date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2009-05-04 15:30:00,23.79,23.79,23.62,23.62,105873.22430464366,15.339,15.339,15.2294,15.2294,105873.2243
2009-05-04 15:40:00,23.79,23.79,23.62,23.79,264092.1570968127,15.339,15.339,15.2294,15.339,264092.1571
2009-05-04 15:50:00,23.79,25.3,23.62,25.13,2160182.642950937,15.339,16.3126,15.2294,16.2029,2160182.643
2009-05-05 09:30:00,27.31,28.31,26.14,28.15,1855443.476184792,17.6085,18.2533,16.8542,18.1501,1855443.4762
2009-05-05 09:40:00,28.15,28.48,27.81,27.98,1319464.0085949623,18.1501,18.3629,17.9309,18.0405,1319464.0086
2009-05-05 09:50:00,27.98,28.15,27.14,28.15,661907.6041542318,18.0405,18.1501,17.4989,18.1501,661907.6042
2009-05-05 10:00:00,28.15,28.31,27.48,27.98,560218.4552942581,18.1501,18.2533,17.7181,18.0405,560218.4553
2009-05-05 10:10:00,27.98,27.98,27.48,27.64,409520.1145994986,18.0405,18.0405,17.7181,17.8213,409520.1146
2009-05-05 10:20:00,27.64,27.81,27.48,27.64,245738.3311448012,17.8213,17.9309,17.7181,17.8213,245738.3311
2009-05-05 10:30:00,27.64,27.64,26.81,26.97,542980.7807090844,17.8213,17.8213,17.2862,17.3893,542980.7807
2009-05-05 10:40:00,27.14,27.48,26.81,26.97,382529.5451832398,17.4989,17.7181,17.2862,17.3893,382529.5452
2009-05-05 10:50:00,26.97,27.48,26.97,27.31,313799.68962635787,17.3893,17.7181,17.3893,17.6085,313799.6896
2009-05-05 11:00:00,27.31,28.15,27.31,27.64,283979.94508774026,17.6085,18.1501,17.6085,17.8213,283979.9451
2009-05-05 11:10:00,27.81,27.98,27.31,27.98,586528.5901874179,17.9309,18.0405,17.6085,18.0405,586528.5902
2009-05-05 11:20:00,27.98,28.15,27.81,28.15,215882.7742628626,18.0405,18.1501,17.9309,18.1501,215882.7743
2009-05-05 11:30:00,27.98,28.31,27.98,28.31,315279.9331502925,18.0405,18.2533,18.0405,18.2533,315279.9332
2009-05-05 11:40:00,28.31,28.31,27.98,28.31,191673.630177868,18.2533,18.2533,18.0405,18.2533,191673.6302
2009-05-05 11:50:00,28.15,28.31,27.98,28.15,220598.06613346067,18.1501,18.2533,18.0405,18.1501,220598.0661
2009-05-05 12:00:00,28.15,28.15,27.98,28.15,132511.63901157933,18.1501,18.1501,18.0405,18.1501,132511.639
2009-05-05 12:10:00,27.98,28.15,27.98,28.15,161973.260116987,18.0405,18.1501,18.0405,18.1501,161973.2601
2009-05-05 12:20:00,27.98,28.31,27.98,28.15,259090.36647964665,18.0405,18.2533,18.0405,18.1501,259090.3665
2009-05-05 12:30:00,28.31,28.31,27.81,27.81,169625.16413990688,18.2533,18.2533,17.9309,17.9309,169625.1641
2009-05-05 12:40:00,27.98,27.98,27.64,27.81,303390.2351677211,18.0405,18.0405,17.8213,17.9309,303390.2352
2009-05-05 12:50:00,27.81,28.15,27.81,28.15,166551.2713381879,17.9309,18.1501,17.9309,18.1501,166551.2713
2009-05-05 13:00:00,27.98,28.31,27.98,28.15,197266.32445983047,18.0405,18.2533,18.0405,18.1501,197266.3245
2009-05-05 13:10:00,28.15,28.31,27.81,28.15,194335.68103139548,18.1501,18.2533,17.9309,18.1501,194335.681
2009-05-05 13:20:00,28.15,28.15,27.98,27.98,74985.07819028292,18.1501,18.1501,18.0405,18.0405,74985.0782
2009-05-05 13:30:00,27.98,28.15,27.64,27.81,217088.45648800285,18.0405,18.1501,17.8213,17.9309,217088.4565
2009-05-05 13:40:00,27.98,27.98,27.81,27.81,100167.12426883132,18.0405,18.0405,17.9309,17.9309,100167.1243
2009-05-05 13:50:00,27.98,28.15,27.81,28.15,266461.74047988537,18.0405,18.1501,17.9309,18.1501,266461.7405
2009-05-05 14:00:00,28.15,28.15,27.98,27.98,120359.31717798734,18.1501,18.1501,18.0405,18.0405,120359.3172
2009-05-05 14:10:00,28.15,28.31,27.98,28.15,220651.7846484421,18.1501,18.2533,18.0405,18.1501,220651.7846
2009-05-05 14:20:00,28.31,28.31,27.98,27.98,141434.88122239464,18.2533,18.2533,18.0405,18.0405,141434.8812
2009-05-05 14:30:00,27.98,28.15,27.98,27.98,68664.19959412678,18.0405,18.1501,18.0405,18.0405,68664.1996
2009-05-05 14:40:00,27.98,28.31,27.98,28.31,139757.66981019458,18.0405,18.2533,18.0405,18.2533,139757.6698
2009-05-05 14:50:00,28.15,28.31,27.31,28.15,152154.7093231467,18.1501,18.2533,17.6085,18.1501,152154.7093
2009-05-05 15:00:00,28.15,29.15,28.15,29.15,1279682.4638892205,18.1501,18.7949,18.1501,18.7949,1279682.4639
2009-05-05 15:10:00,29.15,29.32,28.48,28.98,451157.9324340456,18.7949,18.9045,18.3629,18.6853,451157.9324
2009-05-05 15:20:00,28.82,29.15,28.82,29.15,295380.20771159127,18.5821,18.7949,18.5821,18.7949,295380.2077
2009-05-05 15:30:00,29.15,29.32,28.82,28.98,544765.4291512475,18.7949,18.9045,18.5821,18.6853,544765.4292
2009-05-05 15:40:00,28.98,29.15,28.82,28.98,297129.0438104333,18.6853,18.7949,18.5821,18.6853,297129.0438
2009-05-05 15:50:00,28.98,29.15,28.48,28.65,677885.8779992837,18.6853,18.7949,18.3629,18.4725,677885.878
2009-05-06 09:30:00,29.49,30.66,29.32,30.16,1646281.485018503,19.0141,19.7685,18.9045,19.4461,1646281.485
2009-05-06 09:40:00,30.16,30.83,29.99,30.49,745368.2702638176,19.4461,19.8781,19.3365,19.6589,745368.2703
2009-05-06 09:50:00,30.49,31.33,30.32,30.99,1149880.625522263,19.6589,20.2005,19.5493,19.9813,1149880.6255
2009-05-06 10:00:00,30.83,30.99,30.32,30.49,607019.2192909156,19.8781,19.9813,19.5493,19.6589,607019.2193
2009-05-06 10:10:00,30.49,30.49,30.32,30.49,237561.17941984005,19.6589,19.6589,19.5493,19.6589,237561.1794
2009-05-06 10:20:00,30.49,30.66,30.32,30.32,308624.8060164737,19.6589,19.7685,19.5493,19.5493,308624.806
2009-05-06 10:30:00,30.32,30.49,30.32,30.49,238355.01969678883,19.5493,19.6589,19.5493,19.6589,238355.0197
2009-05-06 10:40:00,30.49,30.66,30.32,30.49,243404.56010504955,19.6589,19.7685,19.5493,19.6589,243404.5601
2009-05-06 10:50:00,30.66,30.66,30.49,30.66,215524.65082965264,19.7685,19.7685,19.6589,19.7685,215524.6508
2009-05-06 11:00:00,30.66,30.66,30.49,30.49,120096.69332696668,19.7685,19.7685,19.6589,19.6589,120096.6933
2009-05-06 11:10:00,30.66,30.83,30.49,30.49,565357.5265608213,19.7685,19.8781,19.6589,19.6589,565357.5266
2009-05-06 11:20:00,30.49,30.83,30.49,30.66,262641.7571923123,19.6589,19.8781,19.6589,19.7685,262641.7572
2009-05-06 11:30:00,30.83,30.83,30.66,30.66,130404.67947952729,19.8781,19.8781,19.7685,19.7685,130404.6795
2009-05-06 11:40:00,30.83,30.83,30.32,30.32,418276.2325414826,19.8781,19.8781,19.5493,19.5493,418276.2325
2009-05-06 11:50:00,30.49,30.49,30.32,30.32,131198.51975647607,19.6589,19.6589,19.5493,19.5493,131198.5198
2009-05-06 12:00:00,30.32,30.49,30.32,30.32,77491.94222275277,19.5493,19.6589,19.5493,19.5493,77491.9422
2009-05-06 12:10:00,30.49,30.49,30.32,30.49,75623.73164617404,19.6589,19.6589,19.5493,19.6589,75623.7316
2009-05-06 12:20:00,30.32,30.66,30.32,30.49,228440.9693207592,19.5493,19.7685,19.5493,19.6589,228440.9693
2009-05-06 12:30:00,30.66,30.66,30.32,30.32,145792.04965978273,19.7685,19.7685,19.5493,19.5493,145792.0497
2009-05-06 12:40:00,30.32,30.49,30.32,30.49,108905.33603915483,19.5493,19.6589,19.5493,19.6589,108905.336
2009-05-06 12:50:00,30.32,30.49,30.32,30.49,90241.13644502804,19.5493,19.6589,19.5493,19.6589,90241.1364
2009-05-06 13:00:00,30.32,30.49,30.32,30.49,145762.20604034857,19.5493,19.6589,19.5493,19.6589,145762.206
2009-05-06 13:10:00,30.49,30.66,30.32,30.49,163358.00405873224,19.6589,19.7685,19.5493,19.6589,163358.0041
2009-05-06 13:20:00,30.66,30.66,30.49,30.66,120180.25546138236,19.7685,19.7685,19.6589,19.7685,120180.2555
2009-05-06 13:30:00,30.66,31.16,30.49,30.99,640652.9783932195,19.7685,20.0909,19.6589,19.9813,640652.9784
2009-05-06 13:40:00,30.83,31.16,30.83,31.16,163954.87644741553,19.8781,20.0909,19.8781,20.0909,163954.8764
2009-05-06 13:50:00,31.16,31.83,30.99,31.67,762605.9448489912,20.0909,20.5229,19.9813,20.4197,762605.9448
2009-05-06 14:00:00,31.67,32.17,31.5,31.83,593350.8415900681,20.4197,20.7421,20.3101,20.5229,593350.8416
2009-05-06 14:10:00,31.83,32.0,31.5,32.0,305103.2589232422,20.5229,20.6325,20.3101,20.6325,305103.2589
2009-05-06 14:20:00,32.0,32.5,31.83,32.17,438325.1760773546,20.6325,20.9549,20.5229,20.7421,438325.1761
2009-05-06 14:30:00,32.17,32.5,32.0,32.34,366927.3009430584,20.7421,20.9549,20.6325,20.8517,366927.3009
2009-05-06 14:40:00,32.34,32.34,31.67,32.0,411680.7926465322,20.8517,20.8517,20.4197,20.6325,411680.7926
2009-05-06 14:50:00,32.17,32.5,32.0,32.34,372728.90056106006,20.7421,20.9549,20.6325,20.8517,372728.9006
2009-05-06 15:00:00,32.17,32.34,32.0,32.17,227050.2566551272,20.7421,20.8517,20.6325,20.7421,227050.2567
2009-05-06 15:10:00,32.17,32.17,31.5,31.5,348525.72519995226,20.7421,20.7421,20.3101,20.3101,348525.7252
2009-05-06 15:20:00,31.5,31.67,29.82,31.16,1127348.692849469,20.3101,20.4197,19.2269,20.0909,1127348.6928
2009-05-06 15:30:00,30.99,31.33,30.49,30.99,384893.15984242567,19.9813,20.2005,19.6589,19.9813,384893.1598
2009-05-06 15:40:00,30.83,31.33,30.49,30.99,423498.8659424615,19.8781,20.2005,19.6589,19.9813,423498.8659
2009-05-06 15:50:00,30.99,31.16,30.66,30.99,709955.8314432374,19.9813,20.0909,19.7685,19.9813,709955.8314
2009-05-07 09:30:00,35.52,35.69,32.17,35.52,1952709.8006446224,22.9021,23.0117,20.7421,22.9021,1952709.8006
2009-05-07 09:40:00,35.35,36.69,35.35,35.85,1245451.8323982332,22.7924,23.6564,22.7924,23.1148,1245451.8324
2009-05-07 09:50:00,35.85,36.19,35.35,36.02,1095720.4249731407,23.1148,23.3341,22.7924,23.2244,1095720.425
2009-05-07 10:00:00,35.85,36.52,35.52,35.85,890205.3241017071,23.1148,23.5468,22.9021,23.1148,890205.3241
2009-05-07 10:10:00,35.85,36.36,35.69,36.36,567363.0177867971,23.1148,23.4437,23.0117,23.4437,567363.0178
2009-05-07 10:20:00,36.36,36.36,35.69,35.85,537614.8979348216,23.4437,23.4437,23.0117,23.1148,537614.8979
2009-05-07 10:30:00,35.85,35.85,33.51,34.35,1411985.1975647607,23.1148,23.1148,21.6061,22.1477,1411985.1976
2009-05-07 10:40:00,34.35,35.18,34.18,35.18,415930.52405395726,22.1477,22.6828,22.0381,22.6828,415930.5241
2009-05-07 10:50:00,35.18,35.18,34.51,34.51,333204.010982452,22.6828,22.6828,22.2508,22.2508,333204.011
2009-05-07 11:00:00,34.68,34.68,33.84,33.84,359734.9886594246,22.3605,22.3605,21.8189,21.8189,359734.9887
2009-05-07 11:10:00,34.01,34.01,32.67,33.01,993458.278620031,21.9285,21.9285,21.0645,21.2837,993458.2786
2009-05-07 11:20:00,33.01,33.17,31.5,32.84,965160.5586725558,21.2837,21.3869,20.3101,21.1741,965160.5587
2009-05-07 11:30:00,32.67,33.84,32.67,33.68,490849.946281485,21.0645,21.8189,21.0645,21.7157,490849.9463
2009-05-07 11:40:00,33.68,34.01,33.01,33.01,445398.1138832517,21.7157,21.9285,21.2837,21.2837,445398.1139
2009-05-07 11:50:00,33.01,33.84,32.67,33.01,500746.0904858541,21.2837,21.8189,21.0645,21.2837,500746.0905
2009-05-07 12:00:00,33.01,33.34,32.67,32.84,251563.80565835023,21.2837,21.4965,21.0645,21.1741,251563.8057
2009-05-07 12:10:00,33.01,33.01,32.34,32.34,435895.9054554136,21.2837,21.2837,20.8517,20.8517,435895.9055
2009-05-07 12:20:00,32.5,32.84,32.34,32.67,231067.2078309657,20.9549,21.1741,20.8517,21.0645,231067.2078
2009-05-07 12:30:00,32.67,32.84,32.5,32.84,141960.12892443597,21.0645,21.1741,20.9549,21.1741,141960.1289
2009-05-07 12:40:00,32.84,33.51,32.67,33.34,208027.9336277904,21.1741,21.6061,21.0645,21.4965,208027.9336
2009-05-07 12:50:00,33.17,33.51,33.17,33.34,87913.33412916318,21.3869,21.6061,21.3869,21.4965,87913.3341
2009-05-07 13:00:00,33.51,33.51,33.01,33.17,162032.9473558553,21.6061,21.6061,21.2837,21.3869,162032.9474
2009-05-07 13:10:00,33.17,33.17,32.0,32.17,337405.99259878235,21.3869,21.3869,20.6325,20.7421,337405.9926
2009-05-07 13:20:00,32.34,32.34,31.67,31.83,311662.88647487166,20.8517,20.8517,20.4197,20.5229,311662.8865
2009-05-07 13:30:00,31.83,32.17,31.5,31.83,411740.4798854005,20.5229,20.7421,20.3101,20.5229,411740.4799
2009-05-07 13:40:00,31.67,32.0,31.16,32.0,370974.0957383312,20.4197,20.6325,20.0909,20.6325,370974.0957
2009-05-07 13:50:00,32.0,32.17,31.5,32.0,285561.6569177509,20.6325,20.7421,20.3101,20.6325,285561.6569
2009-05-07 14:00:00,31.83,32.67,31.67,32.67,272346.9022323027,20.5229,21.0645,20.4197,21.0645,272346.9022
2009-05-07 14:10:00,32.67,32.67,31.83,32.0,292622.6572758744,21.0645,21.0645,20.5229,20.6325,292622.6573
2009-05-07 14:20:00,32.17,32.5,31.83,32.5,177635.19159603678,20.7421,20.9549,20.5229,20.9549,177635.1916
2009-05-07 14:30:00,32.5,32.67,32.17,32.17,220162.34928972187,20.9549,21.0645,20.7421,20.7421,220162.3493
2009-05-07 14:40:00,32.34,32.84,32.0,32.84,311322.66921332217,20.8517,21.1741,20.6325,21.1741,311322.6692
2009-05-07 14:50:00,32.84,33.01,32.5,32.84,197272.29318371727,21.1741,21.2837,20.9549,21.1741,197272.2932
2009-05-07 15:00:00,32.84,33.01,32.5,32.84,237137.40002387488,21.1741,21.2837,20.9549,21.1741,237137.4
2009-05-07 15:10:00,32.84,33.01,32.5,32.84,152954.51832398234,21.1741,21.2837,20.9549,21.1741,152954.5183
2009-05-07 15:20:00,32.84,33.51,32.67,33.17,444407.3057180375,21.1741,21.6061,21.0645,21.3869,444407.3057
2009-05-07 15:30:00,33.17,33.34,32.67,33.34,355061.47785603435,21.3869,21.4965,21.0645,21.4965,355061.4779
2009-05-07 15:40:00,33.17,33.51,33.01,33.17,522663.24459830485,21.3869,21.6061,21.2837,21.3869,522663.2446
2009-05-07 15:50:00,33.17,33.17,32.5,32.67,689298.0780709084,21.3869,21.3869,20.9549,21.0645,689298.0781
2009-05-08 09:30:00,35.18,35.52,33.01,33.68,1632595.201145995,22.6828,22.9021,21.2837,21.7157,1632595.2011
2009-05-08 09:40:00,33.51,34.68,33.34,34.68,644001.4324937328,21.6061,22.3605,21.4965,22.3605,644001.4325
2009-05-08 09:50:00,34.68,34.68,34.18,34.35,457431.0612391071,22.3605,22.3605,22.0381,22.1477,457431.0612
2009-05-08 10:00:00,34.35,34.51,33.84,34.18,604607.8548406351,22.1477,22.2508,21.8189,22.0381,604607.8548
2009-05-08 10:10:00,34.01,34.18,33.17,33.51,542622.6572758744,21.9285,22.0381,21.3869,21.6061,542622.6573
2009-05-08 10:20:00,33.51,33.84,33.17,33.68,487358.2428076877,21.6061,21.8189,21.3869,21.7157,487358.2428
2009-05-08 10:30:00,33.68,33.84,33.17,33.51,417309.2992718157,21.7157,21.8189,21.3869,21.6061,417309.2993
2009-05-08 10:40:00,33.34,33.51,33.17,33.17,207216.18717918108,21.4965,21.6061,21.3869,21.3869,207216.1872
2009-05-08 10:50:00,33.34,33.34,33.01,33.17,327324.81795392145,21.4965,21.4965,21.2837,21.3869,327324.818
2009-05-08 11:00:00,33.17,33.51,33.01,33.51,196197.92288408737,21.3869,21.6061,21.2837,21.6061,196197.9229
2009-05-08 11:10:00,33.51,33.84,33.34,33.84,265011.34057538497,21.6061,21.8189,21.4965,21.8189,265011.3406
2009-05-08 11:20:00,33.68,34.18,33.68,34.01,311155.5449444909,21.7157,22.0381,21.7157,21.9285,311155.5449
2009-05-08 11:30:00,34.01,34.01,33.84,33.84,154309.41864629343,21.9285,21.9285,21.8189,21.8189,154309.4186
2009-05-08 11:40:00,33.84,34.18,33.84,34.01,148752.5367076519,21.8189,22.0381,21.8189,21.9285,148752.5367
2009-05-08 11:50:00,34.01,34.01,33.51,33.68,354488.4803628984,21.9285,21.9285,21.6061,21.7157,354488.4804
2009-05-08 12:00:00,33.84,33.84,33.51,33.68,132338.54601886118,21.8189,21.8189,21.6061,21.7157,132338.546
2009-05-08 12:10:00,33.68,34.01,33.51,34.01,153849.8269070073,21.7157,21.9285,21.6061,21.9285,153849.8269
2009-05-08 12:20:00,34.01,34.01,33.68,33.68,90372.44837053838,21.9285,21.9285,21.7157,21.7157,90372.4484
2009-05-08 12:30:00,33.68,33.84,33.51,33.51,109275.39692013848,21.7157,21.8189,21.6061,21.6061,109275.3969
2009-05-08 12:40:00,33.51,33.68,33.51,33.68,207383.3114480124,21.6061,21.7157,21.6061,21.7157,207383.3114
2009-05-08 12:50:00,33.68,33.68,33.34,33.51,213393.81640205323,21.7157,21.7157,21.4965,21.6061,213393.8164
2009-05-08 13:00:00,33.68,33.68,33.51,33.68,80064.4622179778,21.7157,21.7157,21.6061,21.7157,80064.4622
2009-05-08 13:10:00,33.68,33.68,33.51,33.68,107037.12546257608,21.7157,21.7157,21.6061,21.7157,107037.1255
2009-05-08 13:20:00,33.68,33.68,33.51,33.51,124209.14408499462,21.7157,21.7157,21.6061,21.6061,124209.1441
2009-05-08 13:30:00,33.51,33.68,33.34,33.51,147182.76232541483,21.6061,21.7157,21.4965,21.6061,147182.7623
2009-05-08 13:40:00,33.51,33.68,33.34,33.51,221475.46854482515,21.6061,21.7157,21.4965,21.6061,221475.4685
2009-05-08 13:50:00,33.51,33.68,33.34,33.51,106147.78560343798,21.6061,21.7157,21.4965,21.6061,106147.7856
2009-05-08 14:00:00,33.34,33.51,33.34,33.51,63167.00489435359,21.4965,21.6061,21.4965,21.6061,63167.0049
2009-05-08 14:10:00,33.51,33.51,33.34,33.51,69434.16497552823,21.6061,21.6061,21.4965,21.6061,69434.165
2009-05-08 14:20:00,33.51,33.51,33.34,33.34,89011.57932434045,21.6061,21.6061,21.4965,21.4965,89011.5793
2009-05-08 14:30:00,33.34,34.68,33.34,33.34,68413.51319087979,21.4965,22.3605,21.4965,21.4965,68413.5132
2009-05-08 14:40:00,33.34,33.51,33.17,33.17,123463.0535991405,21.4965,21.6061,21.3869,21.3869,123463.0536
2009-05-08 14:50:00,33.34,33.34,33.17,33.34,107132.62504476545,21.4965,21.4965,21.3869,21.4965,107132.625
2009-05-08 15:00:00,33.17,33.34,33.17,33.34,110785.48406350722,21.3869,21.4965,21.3869,21.4965,110785.4841
2009-05-08 15:10:00,33.34,33.34,33.01,33.17,142568.93876089292,21.4965,21.4965,21.2837,21.3869,142568.9388
2009-05-08 15:20:00,33.17,33.51,33.01,33.34,162367.19589351796,21.3869,21.6061,21.2837,21.4965,162367.1959
2009-05-08 15:30:00,33.34,33.51,33.01,33.17,277730.6911782261,21.4965,21.6061,21.2837,21.3869,277730.6912
2009-05-08 15:40:00,33.17,33.51,33.01,33.34,248657.03712546252,21.3869,21.6061,21.2837,21.4965,248657.0371
2009-05-08 15:50:00,33.34,33.68,33.01,33.51,764384.6245672675,21.4965,21.7157,21.2837,21.6061,764384.6246
2009-05-11 09:30:00,32.84,33.17,30.16,31.33,1215190.40229199,21.1741,21.3869,19.4461,20.2005,1215190.4023
2009-05-11 09:40:00,31.33,31.5,30.99,31.16,450119.3744777367,20.2005,20.3101,19.9813,20.0909,450119.3745
2009-05-11 09:50:00,31.16,31.67,31.16,31.5,331514.8621224782,20.0909,20.4197,20.0909,20.3101,331514.8621
2009-05-11 10:00:00,31.67,32.34,31.5,32.17,287698.4600692372,20.4197,20.8517,20.3101,20.7421,287698.4601
2009-05-11 10:10:00,32.17,32.5,32.17,32.34,149725.43870120568,20.7421,20.9549,20.7421,20.8517,149725.4387
2009-05-11 10:20:00,32.34,32.67,32.17,32.5,359884.2067565954,20.8517,21.0645,20.7421,20.9549,359884.2068
2009-05-11 10:30:00,32.67,33.17,32.34,32.67,356613.34606661095,21.0645,21.3869,20.8517,21.0645,356613.3461
2009-05-11 10:40:00,32.84,33.01,32.67,33.01,126984.60069237195,21.1741,21.2837,21.0645,21.2837,126984.6007
2009-05-11 10:50:00,32.84,33.34,32.67,33.17,321642.59281365643,21.1741,21.4965,21.0645,21.3869,321642.5928
2009-05-11 11:00:00,33.17,33.17,32.84,32.84,115966.33639727824,21.3869,21.3869,21.1741,21.1741,115966.3364
2009-05-11 11:10:00,33.01,33.34,32.84,33.34,150495.40408260713,21.2837,21.4965,21.1741,21.4965,150495.4041
2009-05-11 11:20:00,33.17,33.34,33.01,33.17,204846.6037961084,21.3869,21.4965,21.2837,21.3869,204846.6038
2009-05-11 11:30:00,33.17,33.17,33.01,33.01,84421.63065536588,21.3869,21.3869,21.2837,21.2837,84421.6307
2009-05-11 11:40:00,33.01,33.17,32.84,33.01,159872.26930882176,21.2837,21.3869,21.1741,21.2837,159872.2693
2009-05-11 11:50:00,32.84,33.01,32.84,32.84,86594.24615017309,21.1741,21.2837,21.1741,21.1741,86594.2462
2009-05-11 12:00:00,33.01,33.01,32.67,32.84,119093.94771397876,21.2837,21.2837,21.0645,21.1741,119093.9477
2009-05-11 12:10:00,32.84,33.01,32.84,33.01,48316.81986391309,21.1741,21.2837,21.1741,21.2837,48316.8199
2009-05-11 12:20:00,33.01,33.01,32.84,32.84,26345.94723648084,21.2837,21.2837,21.1741,21.1741,26345.9472
2009-05-11 12:30:00,32.84,33.01,32.67,32.84,73140.74250925152,21.1741,21.2837,21.0645,21.1741,73140.7425
2009-05-11 12:40:00,32.67,33.01,32.67,32.84,91464.72484182882,21.0645,21.2837,21.0645,21.1741,91464.7248
2009-05-11 12:50:00,32.84,32.84,32.5,32.67,146269.54757072937,21.1741,21.1741,20.9549,21.0645,146269.5476
2009-05-11 13:00:00,32.5,32.67,32.34,32.5,82440.01432493732,20.9549,21.0645,20.8517,20.9549,82440.0143
2009-05-11 13:10:00,32.34,32.84,32.34,32.84,92127.25319326729,20.8517,21.1741,20.8517,21.1741,92127.2532
2009-05-11 13:20:00,32.67,32.84,32.5,32.67,44652.02339739764,21.0645,21.1741,20.9549,21.0645,44652.0234
2009-05-11 13:30:00,32.5,32.84,32.5,32.67,59054.554136325656,20.9549,21.1741,20.9549,21.0645,59054.5541
2009-05-11 13:40:00,32.67,33.01,32.67,32.84,87519.39835263221,21.0645,21.2837,21.0645,21.1741,87519.3984
2009-05-11 13:50:00,32.84,33.01,32.84,33.01,63471.40981258207,21.1741,21.2837,21.1741,21.2837,63471.4098
2009-05-11 14:00:00,32.84,33.01,32.67,32.84,52829.17512235884,21.1741,21.2837,21.0645,21.1741,52829.1751
2009-05-11 14:10:00,32.84,32.84,32.67,32.67,55789.662170228,21.1741,21.1741,21.0645,21.0645,55789.6622
2009-05-11 14:20:00,32.67,32.67,32.5,32.67,36283.87250805778,21.0645,21.0645,20.9549,21.0645,36283.8725
2009-05-11 14:30:00,32.67,32.84,32.5,32.67,92604.75110421392,21.0645,21.1741,20.9549,21.0645,92604.7511
2009-05-11 14:40:00,32.84,32.84,32.67,32.84,25575.981855079383,21.1741,21.1741,21.0645,21.1741,25575.9819
2009-05-11 14:50:00,32.67,32.84,32.67,32.84,43100.15518682106,21.0645,21.1741,21.0645,21.1741,43100.1552
2009-05-11 15:00:00,32.67,32.84,32.67,32.67,36200.31037364212,21.0645,21.1741,21.0645,21.0645,36200.3104
2009-05-11 15:10:00,32.84,32.84,32.67,32.84,41178.226095260834,21.1741,21.1741,21.0645,21.1741,41178.2261
2009-05-11 15:20:00,32.84,32.84,32.67,32.84,47475.22979586964,21.1741,21.1741,21.0645,21.1741,47475.2298
2009-05-11 15:30:00,32.67,32.84,32.34,32.34,267989.7337949146,21.0645,21.1741,20.8517,20.8517,267989.7338
2009-05-11 15:40:00,32.34,32.5,32.0,32.17,279193.0285305002,20.8517,20.9549,20.6325,20.7421,279193.0285
2009-05-11 15:50:00,32.17,32.5,31.83,32.0,564420.4369105885,20.7421,20.9549,20.5229,20.6325,564420.4369
2009-05-12 09:30:00,32.34,33.17,32.34,32.67,393428.43500059686,20.8517,21.3869,20.8517,21.0645,393428.435
2009-05-12 09:40:00,32.67,32.67,32.17,32.17,298197.4453861764,21.0645,21.0645,20.7421,20.7421,298197.4454
2009-05-12 09:50:00,32.34,32.34,32.0,32.17,277193.5060284111,20.8517,20.8517,20.6325,20.7421,277193.506
2009-05-12 10:00:00,32.34,32.34,32.17,32.17,110111.0182642951,20.8517,20.8517,20.7421,20.7421,110111.0183
2009-05-12 10:10:00,32.34,32.34,31.83,32.0,248209.3828339501,20.8517,20.8517,20.5229,20.6325,248209.3828
2009-05-12 10:20:00,32.0,32.34,31.83,31.83,294347.61847916915,20.6325,20.8517,20.5229,20.5229,294347.6185
2009-05-12 10:30:00,32.0,32.0,31.33,31.5,328781.18658230867,20.6325,20.6325,20.2005,20.3101,328781.1866
2009-05-12 10:40:00,31.33,31.67,31.16,31.67,254900.3223110899,20.2005,20.4197,20.0909,20.4197,254900.3223
2009-05-12 10:50:00,31.67,31.83,31.5,31.83,136749.43297123074,20.4197,20.5229,20.3101,20.5229,136749.433
2009-05-12 11:00:00,31.83,32.17,31.67,31.83,168956.6670645816,20.5229,20.7421,20.4197,20.5229,168956.6671
2009-05-12 11:10:00,32.0,32.0,31.83,32.0,37895.42795750269,20.6325,20.6325,20.5229,20.6325,37895.428
2009-05-12 11:20:00,31.83,32.0,31.83,32.0,75313.35800405873,20.5229,20.6325,20.5229,20.6325,75313.358
2009-05-12 11:30:00,32.0,32.34,31.83,32.17,109257.49074847795,20.6325,20.8517,20.5229,20.7421,109257.4907
2009-05-12 11:40:00,32.34,32.34,32.0,32.0,68467.23170586128,20.8517,20.8517,20.6325,20.6325,68467.2317
2009-05-12 11:50:00,32.17,32.17,31.83,32.17,117655.485257252,20.7421,20.7421,20.5229,20.7421,117655.4853
2009-05-12 12:00:00,32.17,32.34,31.83,32.0,115327.68294138712,20.7421,20.8517,20.5229,20.6325,115327.6829
2009-05-12 12:10:00,32.0,32.0,31.67,31.83,130697.1469499821,20.6325,20.6325,20.4197,20.5229,130697.1469
2009-05-12 12:20:00,31.83,32.0,31.67,31.67,89196.60976483228,20.5229,20.6325,20.4197,20.4197,89196.6098
2009-05-12 12:30:00,31.67,32.0,31.67,31.83,130052.52477020412,20.4197,20.6325,20.4197,20.5229,130052.5248
2009-05-12 12:40:00,31.83,32.0,31.5,31.67,170771.15912617883,20.5229,20.6325,20.3101,20.4197,170771.1591
2009-05-12 12:50:00,31.83,31.83,31.16,31.16,148054.19601289244,20.5229,20.5229,20.0909,20.0909,148054.196
2009-05-12 13:00:00,31.33,31.5,31.33,31.33,93356.81031395488,20.2005,20.3101,20.2005,20.2005,93356.8103
2009-05-12 13:10:00,31.33,31.5,31.33,31.33,55503.16342366002,20.2005,20.3101,20.2005,20.2005,55503.1634
2009-05-12 13:20:00,31.5,31.5,31.16,31.16,72561.77629222872,20.3101,20.3101,20.0909,20.0909,72561.7763
2009-05-12 13:30:00,31.16,31.5,31.16,31.33,218025.54613823563,20.0909,20.3101,20.0909,20.2005,218025.5461
2009-05-12 13:40:00,31.5,31.5,30.99,31.16,150185.03044049183,20.3101,20.3101,19.9813,20.0909,150185.0304
2009-05-12 13:50:00,31.16,31.33,30.99,31.16,113680.31514862124,20.0909,20.2005,19.9813,20.0909,113680.3151
2009-05-12 14:00:00,30.99,31.16,30.99,31.16,79551.15196371016,19.9813,20.0909,19.9813,20.0909,79551.152
2009-05-12 14:10:00,31.16,31.33,30.99,31.33,146645.57717559984,20.0909,20.2005,19.9813,20.2005,146645.5772
2009-05-12 14:20:00,31.16,31.5,30.99,30.99,207084.8752536708,20.0909,20.3101,19.9813,19.9813,207084.8753
2009-05-12 14:30:00,31.16,31.33,30.99,31.16,112283.6337591023,20.0909,20.2005,19.9813,20.0909,112283.6338
2009-05-12 14:40:00,31.16,31.33,30.99,30.99,208469.619195416,20.0909,20.2005,19.9813,19.9813,208469.6192
2009-05-12 14:50:00,31.16,31.5,30.66,30.66,915733.5561656918,20.0909,20.3101,19.7685,19.7685,915733.5562
2009-05-12 15:00:00,30.83,31.16,30.49,30.83,212987.9431777486,19.8781,20.0909,19.6589,19.8781,212987.9432
2009-05-12 15:10:00,30.83,30.83,30.49,30.83,107723.5287095619,19.8781,19.8781,19.6589,19.8781,107723.5287
2009-05-12 15:20:00,30.83,30.83,30.49,30.83,143404.56010504955,19.8781,19.8781,19.6589,19.8781,143404.5601
2009-05-12 15:30:00,30.83,30.83,30.66,30.83,103288.76686164498,19.8781,19.8781,19.7685,19.8781,103288.7669
2009-05-12 15:40:00,30.83,30.83,30.32,30.32,230219.64903903543,19.8781,19.8781,19.5493,19.5493,230219.649
2009-05-12 15:50:00,30.49,30.49,30.16,30.49,369147.66622896027,19.6589,19.6589,19.4461,19.6589,369147.6662
2009-05-13 09:30:00,29.32,29.65,28.48,28.48,817565.9543989495,18.9045,19.1173,18.3629,18.3629,817565.9544
2009-05-13 09:40:00,28.65,28.82,28.31,28.82,417213.7996896264,18.4725,18.5821,18.2533,18.5821,417213.7997
2009-05-13 09:50:00,28.65,29.32,28.65,28.98,252214.39656201503,18.4725,18.9045,18.4725,18.6853,252214.3966
2009-05-13 10:00:00,28.82,28.98,28.31,28.48,292533.1264175719,18.5821,18.6853,18.2533,18.3629,292533.1264
2009-05-13 10:10:00,28.31,28.65,28.31,28.48,241637.81783454696,18.2533,18.4725,18.2533,18.3629,241637.8178
2009-05-13 10:20:00,28.48,28.82,28.48,28.65,106708.84564880028,18.3629,18.5821,18.3629,18.4725,106708.8456
2009-05-13 10:30:00,28.65,28.82,28.48,28.65,127975.40885758624,18.4725,18.5821,18.3629,18.4725,127975.4089
2009-05-13 10:40:00,28.65,28.65,28.48,28.48,130368.86713620627,18.4725,18.4725,18.3629,18.3629,130368.8671
2009-05-13 10:50:00,28.65,28.65,28.48,28.48,80171.89924794079,18.4725,18.4725,18.3629,18.3629,80171.8992
2009-05-13 11:00:00,28.48,28.65,28.31,28.48,159908.08165214278,18.3629,18.4725,18.2533,18.3629,159908.0817
2009-05-13 11:10:00,28.31,28.48,28.31,28.31,80494.21033782978,18.2533,18.3629,18.2533,18.2533,80494.2103
2009-05-13 11:20:00,28.31,28.48,28.15,28.15,181037.3642115316,18.2533,18.3629,18.1501,18.1501,181037.3642
2009-05-13 11:30:00,28.15,28.31,26.81,27.64,309872.26930882176,18.1501,18.2533,17.2862,17.8213,309872.2693
2009-05-13 11:40:00,27.81,27.81,27.31,27.48,334887.19111853885,17.9309,17.9309,17.6085,17.7181,334887.1911
2009-05-13 11:50:00,27.48,27.81,27.31,27.64,168383.6695714456,17.7181,17.9309,17.6085,17.8213,168383.6696
2009-05-13 12:00:00,27.81,27.81,27.64,27.81,75379.01396681389,17.9309,17.9309,17.8213,17.9309,75379.014
2009-05-13 12:10:00,27.81,27.98,27.64,27.81,161155.54494449086,17.9309,18.0405,17.8213,17.9309,161155.5449
2009-05-13 12:20:00,27.81,27.81,27.64,27.64,49773.188492300345,17.9309,17.9309,17.8213,17.8213,49773.1885
2009-05-13 12:30:00,27.64,27.81,27.14,27.14,426638.4147069357,17.8213,17.9309,17.4989,17.4989,426638.4147
2009-05-13 12:40:00,27.14,27.31,26.97,26.97,183651.66527396443,17.4989,17.6085,17.3893,17.3893,183651.6653
2009-05-13 12:50:00,27.14,27.31,26.81,26.97,278452.9067685329,17.4989,17.6085,17.2862,17.3893,278452.9068
2009-05-13 13:00:00,26.97,27.14,26.81,26.97,170854.7212605945,17.3893,17.4989,17.2862,17.3893,170854.7213
2009-05-13 13:10:00,26.81,26.97,26.81,26.81,88916.07974215112,17.2862,17.3893,17.2862,17.2862,88916.0797
2009-05-13 13:20:00,26.97,27.14,26.81,27.14,170938.28339501013,17.3893,17.4989,17.2862,17.4989,170938.2834
2009-05-13 13:30:00,26.97,27.14,26.97,27.14,98370.5383788946,17.3893,17.4989,17.3893,17.4989,98370.5384
2009-05-13 13:40:00,27.14,27.31,26.97,27.31,82290.7962277665,17.4989,17.6085,17.3893,17.6085,82290.7962
2009-05-13 13:50:00,27.14,27.48,27.14,27.48,67500.29843619434,17.4989,17.7181,17.4989,17.7181,67500.2984
2009-05-13 14:00:00,27.31,27.48,27.14,27.31,122555.80756834189,17.6085,17.7181,17.4989,17.6085,122555.8076
2009-05-13 14:10:00,27.14,27.31,27.14,27.14,63214.75468544825,17.4989,17.6085,17.4989,17.4989,63214.7547
2009-05-13 14:20:00,27.14,27.31,26.81,27.14,193804.4646054673,17.4989,17.6085,17.2862,17.4989,193804.4646
2009-05-13 14:30:00,26.97,27.14,26.97,27.14,58266.6825832637,17.3893,17.4989,17.3893,17.4989,58266.6826
2009-05-13 14:40:00,26.97,27.14,26.97,26.97,43905.93291154351,17.3893,17.4989,17.3893,17.3893,43905.9329
2009-05-13 14:50:00,26.97,27.31,26.97,27.31,102524.77020413036,17.3893,17.6085,17.3893,17.6085,102524.7702
2009-05-13 15:00:00,27.31,27.31,26.97,27.14,136516.65273964425,17.6085,17.6085,17.3893,17.4989,136516.6527
2009-05-13 15:10:00,26.97,27.14,26.81,26.97,150358.12343320998,17.3893,17.4989,17.2862,17.3893,150358.1234
2009-05-13 15:20:00,26.97,27.14,26.81,26.81,169004.41685567625,17.3893,17.4989,17.2862,17.2862,169004.4169
2009-05-13 15:30:00,26.81,26.97,26.81,26.97,111143.6074967172,17.2862,17.3893,17.2862,17.3893,111143.6075
2009-05-13 15:40:00,26.97,26.97,26.81,26.81,122919.89972543868,17.3893,17.3893,17.2862,17.2862,122919.8997
2009-05-13 15:50:00,26.97,27.31,26.81,27.14,314235.40647009667,17.3893,17.6085,17.2862,17.4989,314235.4065
2009-05-14 09:30:00,27.14,27.98,27.14,27.64,421254.6257610123,17.4989,18.0405,17.4989,17.8213,421254.6258
2009-05-14 09:40:00,27.81,28.65,27.64,28.48,418240.4201981616,17.9309,18.4725,17.8213,18.3629,418240.4202
2009-05-14 09:50:00,28.48,28.48,27.98,28.15,385919.78035096097,18.3629,18.3629,18.0405,18.1501,385919.7804
2009-05-14 10:00:00,28.31,28.31,27.98,28.15,274955.2345708488,18.2533,18.2533,18.0405,18.1501,274955.2346
2009-05-14 10:10:00,28.15,28.31,28.15,28.31,94329.71230750866,18.1501,18.2533,18.1501,18.2533,94329.7123
2009-05-14 10:20:00,28.31,28.31,27.98,27.98,146317.29736182405,18.2533,18.2533,18.0405,18.0405,146317.2974
2009-05-14 10:30:00,27.98,28.31,27.98,28.15,101008.71433687478,18.0405,18.2533,18.0405,18.1501,101008.7143
2009-05-14 10:40:00,28.15,28.31,28.15,28.31,49188.25355139071,18.1501,18.2533,18.1501,18.2533,49188.2536
2009-05-14 10:50:00,28.15,28.82,28.15,28.65,272525.96394890774,18.1501,18.5821,18.1501,18.4725,272525.9639
2009-05-14 11:00:00,28.65,29.15,28.31,29.15,260331.8610481079,18.4725,18.7949,18.2533,18.7949,260331.861
2009-05-14 11:10:00,29.15,30.49,28.98,30.16,593637.340336636,18.7949,19.6589,18.6853,19.4461,593637.3403
2009-05-14 11:20:00,30.32,30.83,29.99,30.49,452059.20974095736,19.5493,19.8781,19.3365,19.6589,452059.2097
2009-05-14 11:30:00,30.66,30.66,30.16,30.32,298883.8486331622,19.7685,19.7685,19.4461,19.5493,298883.8486
2009-05-14 11:40:00,30.49,30.49,29.82,29.82,252614.30106243285,19.6589,19.6589,19.2269,19.2269,252614.3011
2009-05-14 11:50:00,29.99,30.32,29.82,30.16,134003.81998328757,19.3365,19.5493,19.2269,19.4461,134003.82
2009-05-14 12:00:00,30.16,30.32,29.99,30.16,152739.64426405635,19.4461,19.5493,19.3365,19.4461,152739.6443
2009-05-14 12:10:00,30.16,30.66,30.16,30.32,204619.7922884088,19.4461,19.7685,19.4461,19.5493,204619.7923
2009-05-14 12:20:00,30.32,30.49,30.16,30.16,77330.78667780828,19.5493,19.6589,19.4461,19.4461,77330.7867
2009-05-14 12:30:00,30.16,30.49,30.16,30.32,61501.73092992718,19.4461,19.6589,19.4461,19.5493,61501.7309
2009-05-14 12:40:00,30.49,30.49,30.16,30.32,75880.38677330787,19.6589,19.6589,19.4461,19.5493,75880.3868
2009-05-14 12:50:00,30.32,30.49,30.16,30.49,81741.67363017787,19.5493,19.6589,19.4461,19.6589,81741.6736
2009-05-14 13:00:00,30.49,30.49,30.16,30.32,95953.20520472724,19.6589,19.6589,19.4461,19.5493,95953.2052
2009-05-14 13:10:00,30.32,30.49,29.65,30.16,343118.0613584816,19.5493,19.6589,19.1173,19.4461,343118.0614
2009-05-14 13:20:00,29.99,30.16,29.82,29.99,100775.93410528828,19.3365,19.4461,19.2269,19.3365,100775.9341
2009-05-14 13:30:00,30.16,30.16,29.82,30.16,93428.43500059687,19.4461,19.4461,19.2269,19.4461,93428.435
2009-05-14 13:40:00,30.16,30.16,29.99,29.99,44472.96168079264,19.4461,19.4461,19.3365,19.3365,44472.9617
2009-05-14 13:50:00,29.99,30.16,29.82,29.82,53055.98663005849,19.3365,19.4461,19.2269,19.2269,53055.9866
2009-05-14 14:00:00,29.82,30.32,29.82,30.16,97266.32445983047,19.2269,19.5493,19.2269,19.4461,97266.3245
2009-05-14 14:10:00,30.16,30.32,30.16,30.32,68371.73212367196,19.4461,19.5493,19.4461,19.5493,68371.7321
2009-05-14 14:20:00,30.16,30.32,30.16,30.16,37614.897934821536,19.4461,19.5493,19.4461,19.4461,37614.8979
2009-05-14 14:30:00,30.16,30.49,29.99,30.49,127199.47475229796,19.4461,19.6589,19.3365,19.6589,127199.4748
2009-05-14 14:40:00,30.49,30.49,30.16,30.32,71177.03235048347,19.6589,19.6589,19.4461,19.5493,71177.0324
2009-05-14 14:50:00,30.32,30.32,29.99,30.16,65506.74465799212,19.5493,19.5493,19.3365,19.4461,65506.7447
2009-05-14 15:00:00,30.16,30.32,29.99,29.99,83013.0118180733,19.4461,19.5493,19.3365,19.3365,83013.0118
2009-05-14 15:10:00,30.16,30.16,29.82,29.99,107586.24806016474,19.4461,19.4461,19.2269,19.3365,107586.2481
2009-05-14 15:20:00,29.99,30.32,29.99,30.32,106207.4728423063,19.3365,19.5493,19.3365,19.5493,106207.4728
2009-05-14 15:30:00,30.32,30.32,29.82,29.99,252447.1767936015,19.5493,19.5493,19.2269,19.3365,252447.1768
2009-05-14 15:40:00,29.82,30.66,29.82,30.32,288074.4896741077,19.2269,19.7685,19.2269,19.5493,288074.4897
2009-05-14 15:50:00,30.32,30.83,30.16,30.66,544419.2431658112,19.5493,19.8781,19.4461,19.7685,544419.2432
2009-05-15 09:30:00,31.5,32.34,31.16,31.33,753778.2022203653,20.3101,20.8517,20.0909,20.2005,753778.2022
2009-05-15 09:40:00,31.5,31.5,30.99,30.99,248621.2247821416,20.3101,20.3101,19.9813,19.9813,248621.2248
2009-05-15 09:50:00,30.99,31.67,30.99,31.33,257938.40276948788,19.9813,20.4197,19.9813,20.2005,257938.4028
2009-05-15 10:00:00,31.33,31.5,30.99,31.33,222311.0898889817,20.2005,20.3101,19.9813,20.2005,222311.0899
2009-05-15 10:10:00,31.33,31.33,30.99,31.33,166342.36600214874,20.2005,20.2005,19.9813,20.2005,166342.366
2009-05-15 10:20:00,31.16,31.33,31.16,31.33,65005.37185149815,20.0909,20.2005,20.0909,20.2005,65005.3719
2009-05-15 10:30:00,31.16,31.33,30.16,30.16,455783.6934463412,20.0909,20.2005,19.4461,19.4461,455783.6934
2009-05-15 10:40:00,30.32,30.49,29.82,29.99,235854.1243882058,19.5493,19.6589,19.2269,19.3365,235854.1244
2009-05-15 10:50:00,29.82,29.99,29.15,29.15,448967.4107675779,19.2269,19.3365,18.7949,18.7949,448967.4108
2009-05-15 11:00:00,29.32,29.32,28.48,28.65,607037.125462576,18.9045,18.9045,18.3629,18.4725,607037.1255
2009-05-15 11:10:00,28.48,28.65,27.81,28.65,647612.5104452668,18.3629,18.4725,17.9309,18.4725,647612.5104
2009-05-15 11:20:00,28.65,29.15,28.31,29.15,252679.957025188,18.4725,18.7949,18.2533,18.7949,252679.957
2009-05-15 11:30:00,29.15,29.15,28.65,28.65,150960.96454578012,18.7949,18.7949,18.4725,18.4725,150960.9645
2009-05-15 11:40:00,28.65,28.98,28.48,28.82,83782.97719947476,18.4725,18.6853,18.3629,18.5821,83782.9772
2009-05-15 11:50:00,28.98,28.98,28.48,28.65,107992.12128446938,18.6853,18.6853,18.3629,18.4725,107992.1213
2009-05-15 12:00:00,28.82,28.82,28.65,28.65,36188.37292586845,18.5821,18.5821,18.4725,18.4725,36188.3729
2009-05-15 12:10:00,28.82,28.82,28.65,28.82,41506.50590903665,18.5821,18.5821,18.4725,18.5821,41506.5059
2009-05-15 12:20:00,28.65,28.82,28.65,28.82,34433.56810313955,18.4725,18.5821,18.4725,18.5821,34433.5681
2009-05-15 12:30:00,28.82,28.98,28.65,28.98,73868.92682344514,18.5821,18.6853,18.4725,18.6853,73868.9268
2009-05-15 12:40:00,28.82,28.98,28.82,28.98,39101.11018264295,18.5821,18.6853,18.5821,18.6853,39101.1102
2009-05-15 12:50:00,28.98,28.98,28.48,28.48,124728.4230631491,18.6853,18.6853,18.3629,18.3629,124728.4231
2009-05-15 13:00:00,28.65,28.82,28.48,28.65,112074.72842306316,18.4725,18.5821,18.3629,18.4725,112074.7284
2009-05-15 13:10:00,28.48,28.82,28.48,28.82,37608.9292109347,18.3629,18.5821,18.3629,18.5821,37608.9292
2009-05-15 13:20:00,28.82,28.82,28.65,28.82,32207.23409335084,18.5821,18.5821,18.4725,18.5821,32207.2341
2009-05-15 13:30:00,28.65,28.82,28.65,28.82,24943.297123075085,18.4725,18.5821,18.4725,18.5821,24943.2971
2009-05-15 13:40:00,28.65,28.82,28.65,28.82,30559.86630058493,18.4725,18.5821,18.4725,18.5821,30559.8663
2009-05-15 13:50:00,28.82,28.82,28.65,28.82,21726.1549480721,18.5821,18.5821,18.4725,18.5821,21726.1549
2009-05-15 14:00:00,28.82,28.82,28.48,28.65,54942.10337829772,18.5821,18.5821,18.3629,18.4725,54942.1034
2009-05-15 14:10:00,28.65,28.65,28.48,28.48,37268.71194938522,18.4725,18.4725,18.3629,18.3629,37268.7119
2009-05-15 14:20:00,28.48,28.65,28.48,28.65,39238.39083204011,18.3629,18.4725,18.3629,18.4725,39238.3908
2009-05-15 14:30:00,28.65,28.65,28.15,28.48,267750.9848394413,18.4725,18.4725,18.1501,18.3629,267750.9848
2009-05-15 14:40:00,28.48,28.48,28.15,28.31,108559.15005371852,18.3629,18.3629,18.1501,18.2533,108559.1501
2009-05-15 14:50:00,28.31,28.48,28.15,28.15,95004.17810672078,18.2533,18.3629,18.1501,18.1501,95004.1781
2009-05-15 15:00:00,28.31,28.31,27.98,28.31,140909.63352035335,18.2533,18.2533,18.0405,18.2533,140909.6335
2009-05-15 15:10:00,28.15,28.31,28.15,28.31,40838.00883371135,18.1501,18.2533,18.1501,18.2533,40838.0088
2009-05-15 15:20:00,28.15,28.48,28.15,28.48,70257.84887191118,18.1501,18.3629,18.1501,18.3629,70257.8489
2009-05-15 15:30:00,28.48,28.65,28.31,28.65,150626.71600811745,18.3629,18.4725,18.2533,18.4725,150626.716
2009-05-15 15:40:00,28.65,28.98,28.48,28.82,99910.4691416975,18.4725,18.6853,18.3629,18.5821,99910.4691
2009-05-15 15:50:00,28.82,29.15,28.65,29.15,319338.6653933389,18.5821,18.7949,18.4725,18.7949,319338.6654
2009-05-18 09:30:00,30.49,30.99,29.99,30.32,636445.0280530022,19.6589,19.9813,19.3365,19.5493,636445.0281
2009-05-18 09:40:00,30.16,30.32,29.49,29.65,371863.4355974693,19.4461,19.5493,19.0141,19.1173,371863.4356
2009-05-18 09:50:00,29.65,30.16,29.49,30.16,224973.14074250925,19.1173,19.4461,19.0141,19.4461,224973.1407
2009-05-18 10:00:00,30.16,30.32,29.82,29.99,191136.44502805296,19.4461,19.5493,19.2269,19.3365,191136.445
2009-05-18 10:10:00,29.82,30.16,29.82,29.99,136874.77617285424,19.2269,19.4461,19.2269,19.3365,136874.7762
2009-05-18 10:20:00,30.16,30.49,29.99,30.32,220860.6899844813,19.4461,19.6589,19.3365,19.5493,220860.69
2009-05-18 10:30:00,30.49,30.49,30.32,30.32,103867.73307866778,19.6589,19.6589,19.5493,19.5493,103867.7331
2009-05-18 10:40:00,30.49,30.83,30.16,30.66,239190.64104094543,19.6589,19.8781,19.4461,19.7685,239190.641
2009-05-18 10:50:00,30.66,30.83,30.16,30.49,95941.26775695356,19.7685,19.8781,19.4461,19.6589,95941.2678
2009-05-18 11:00:00,30.66,30.66,30.32,30.32,99427.00250686402,19.7685,19.7685,19.5493,19.5493,99427.0025
2009-05-18 11:10:00,30.32,30.49,30.16,30.49,90312.76113167003,19.5493,19.6589,19.4461,19.6589,90312.7611
2009-05-18 11:20:00,30.49,30.49,30.32,30.49,35949.62397039513,19.6589,19.6589,19.5493,19.6589,35949.624
2009-05-18 11:30:00,30.49,30.66,30.32,30.32,122126.0594484899,19.6589,19.7685,19.5493,19.5493,122126.0594
2009-05-18 11:40:00,30.49,30.49,30.32,30.49,27485.97349886594,19.6589,19.6589,19.5493,19.6589,27485.9735
2009-05-18 11:50:00,30.32,30.49,30.32,30.32,60003.5812343321,19.5493,19.6589,19.5493,19.5493,60003.5812
2009-05-18 12:00:00,30.32,30.49,30.32,30.32,32845.88754924197,19.5493,19.6589,19.5493,19.5493,32845.8875
2009-05-18 12:10:00,30.32,30.49,30.32,30.49,24221.08153276829,19.5493,19.6589,19.5493,19.6589,24221.0815
2009-05-18 12:20:00,30.32,30.49,30.32,30.32,25020.89053360392,19.5493,19.6589,19.5493,19.5493,25020.8905
2009-05-18 12:30:00,30.49,30.49,30.16,30.16,133890.41422943774,19.6589,19.6589,19.4461,19.4461,133890.4142
2009-05-18 12:40:00,30.16,30.32,30.16,30.32,91405.03760296048,19.4461,19.5493,19.4461,19.5493,91405.0376
2009-05-18 12:50:00,30.16,30.49,30.16,30.49,90235.16772114122,19.4461,19.6589,19.4461,19.6589,90235.1677
2009-05-18 13:00:00,30.32,30.66,30.32,30.32,111119.73260116988,19.5493,19.7685,19.5493,19.5493,111119.7326
2009-05-18 13:10:00,30.32,30.49,30.32,30.49,41190.1635430345,19.5493,19.6589,19.5493,19.6589,41190.1635
2009-05-18 13:20:00,30.32,30.49,30.32,30.32,28160.439298078072,19.5493,19.6589,19.5493,19.5493,28160.4393
2009-05-18 13:30:00,30.32,30.49,30.32,30.32,38760.89292109347,19.5493,19.6589,19.5493,19.5493,38760.8929
2009-05-18 13:40:00,30.32,30.49,30.16,30.49,72758.7441804942,19.5493,19.6589,19.4461,19.6589,72758.7442
2009-05-18 13:50:00,30.32,30.49,30.32,30.32,25205.920974095738,19.5493,19.6589,19.5493,19.5493,25205.921
2009-05-18 14:00:00,30.49,30.49,30.32,30.49,19105.885161752416,19.6589,19.6589,19.5493,19.6589,19105.8852
2009-05-18 14:10:00,30.49,30.49,30.32,30.49,21994.747522979585,19.6589,19.6589,19.5493,19.6589,21994.7475
2009-05-18 14:20:00,30.49,30.49,30.32,30.49,27044.287931240306,19.6589,19.6589,19.5493,19.6589,27044.2879
2009-05-18 14:30:00,30.32,30.49,30.32,30.32,20532.4101707055,19.5493,19.6589,19.5493,19.5493,20532.4102
2009-05-18 14:40:00,30.32,30.49,30.32,30.32,29246.74704548168,19.5493,19.6589,19.5493,19.5493,29246.747
2009-05-18 14:50:00,30.32,30.49,30.16,30.16,82535.51390712666,19.5493,19.6589,19.4461,19.4461,82535.5139
2009-05-18 15:00:00,30.32,30.32,30.16,30.32,46090.48585412439,19.5493,19.5493,19.4461,19.5493,46090.4859
2009-05-18 15:10:00,30.32,30.32,30.16,30.32,29079.62277665035,19.5493,19.5493,19.4461,19.5493,29079.6228
2009-05-18 15:20:00,30.32,30.49,30.16,30.32,83126.41757192313,19.5493,19.6589,19.4461,19.5493,83126.4176
2009-05-18 15:30:00,30.49,30.66,30.32,30.49,123283.99188253553,19.6589,19.7685,19.5493,19.6589,123283.9919
2009-05-18 15:40:00,30.66,30.83,30.49,30.66,301378.77521785843,19.7685,19.8781,19.6589,19.7685,301378.7752
2009-05-18 15:50:00,30.83,30.99,30.66,30.99,519416.2588038677,19.8781,19.9813,19.7685,19.9813,519416.2588
2009-05-19 09:30:00,31.5,31.67,30.49,31.33,426775.6953563328,20.3101,20.4197,19.6589,20.2005,426775.6954
2009-05-19 09:40:00,31.16,31.33,30.66,30.83,211054.0766384147,20.0909,20.2005,19.7685,19.8781,211054.0766
2009-05-19 09:50:00,30.99,31.16,30.83,30.99,184588.7549241972,19.9813,20.0909,19.8781,19.9813,184588.7549
2009-05-19 10:00:00,31.16,31.33,30.99,31.33,195254.86450996777,20.0909,20.2005,19.9813,20.2005,195254.8645
2009-05-19 10:10:00,31.33,31.5,31.16,31.33,140139.66813895188,20.2005,20.3101,20.0909,20.2005,140139.6681
2009-05-19 10:20:00,31.33,31.67,31.33,31.67,179145.2787394055,20.2005,20.4197,20.2005,20.4197,179145.2787
2009-05-19 10:30:00,31.5,31.67,31.33,31.5,175253.6707651904,20.3101,20.4197,20.2005,20.3101,175253.6708
2009-05-19 10:40:00,31.5,31.67,31.5,31.5,42700.25068640325,20.3101,20.4197,20.3101,20.3101,42700.2507
2009-05-19 10:50:00,31.5,31.67,31.33,31.5,99838.84445505551,20.3101,20.4197,20.2005,20.3101,99838.8445
2009-05-19 11:00:00,31.5,31.5,31.33,31.5,51611.55544944491,20.3101,20.3101,20.2005,20.3101,51611.5554
2009-05-19 11:10:00,31.5,31.5,31.33,31.5,59854.36313716127,20.3101,20.3101,20.2005,20.3101,59854.3631
2009-05-19 11:20:00,31.33,31.5,31.16,31.33,121755.99856750626,20.2005,20.3101,20.0909,20.2005,121755.9986
2009-05-19 11:30:00,31.33,31.5,31.16,31.33,72896.02482989136,20.2005,20.3101,20.0909,20.2005,72896.0248
2009-05-19 11:40:00,31.33,31.33,31.16,31.33,69320.75922167841,20.2005,20.2005,20.0909,20.2005,69320.7592
2009-05-19 11:50:00,31.33,31.33,31.16,31.16,23689.86510684016,20.2005,20.2005,20.0909,20.0909,23689.8651
2009-05-19 12:00:00,31.33,31.33,31.16,31.16,17130.237555210697,20.2005,20.2005,20.0909,20.0909,17130.2376
2009-05-19 12:10:00,31.33,31.5,31.16,31.5,71666.46770920377,20.2005,20.3101,20.0909,20.3101,71666.4677
2009-05-19 12:20:00,31.33,31.5,31.33,31.5,14617.404798854004,20.2005,20.3101,20.2005,20.3101,14617.4048
2009-05-19 12:30:00,31.5,31.5,31.33,31.5,22502.089053360392,20.3101,20.3101,20.2005,20.3101,22502.0891
2009-05-19 12:40:00,31.33,31.5,31.33,31.5,19153.63495284708,20.2005,20.3101,20.2005,20.3101,19153.635
2009-05-19 12:50:00,31.5,31.5,31.33,31.33,24119.61322669213,20.3101,20.3101,20.2005,20.2005,24119.6132
2009-05-19 13:00:00,31.33,31.5,31.33,31.5,115888.74298674944,20.2005,20.3101,20.2005,20.3101,115888.743
2009-05-19 13:10:00,31.5,31.5,31.33,31.33,29073.65405276352,20.3101,20.3101,20.2005,20.2005,29073.6541
2009-05-19 13:20:00,31.5,31.5,31.33,31.33,29545.183239823324,20.3101,20.3101,20.2005,20.2005,29545.1832
2009-05-19 13:30:00,31.33,31.5,31.33,31.5,39763.638534081416,20.2005,20.3101,20.2005,20.3101,39763.6385
2009-05-19 13:40:00,31.5,31.5,31.33,31.5,25104.452668019578,20.3101,20.3101,20.2005,20.3101,25104.4527
2009-05-19 13:50:00,31.5,31.5,31.33,31.33,33186.104810791454,20.3101,20.3101,20.2005,20.2005,33186.1048
2009-05-19 14:00:00,31.5,31.5,31.16,31.33,49224.06589471171,20.3101,20.3101,20.0909,20.2005,49224.0659
2009-05-19 14:10:00,31.33,31.33,31.16,31.33,22484.182881699893,20.2005,20.2005,20.0909,20.2005,22484.1829
2009-05-19 14:20:00,31.16,31.5,31.16,31.33,67040.7066969082,20.0909,20.3101,20.0909,20.2005,67040.7067
2009-05-19 14:30:00,31.5,31.5,31.33,31.5,111459.94986271935,20.3101,20.3101,20.2005,20.3101,111459.9499
2009-05-19 14:40:00,31.33,31.5,31.33,31.5,24817.9539214516,20.2005,20.3101,20.2005,20.3101,24817.9539
2009-05-19 14:50:00,31.5,31.5,31.33,31.33,19129.76005729975,20.3101,20.3101,20.2005,20.2005,19129.7601
2009-05-19 15:00:00,31.5,31.5,31.33,31.5,31299.988062552227,20.3101,20.3101,20.2005,20.3101,31299.9881
2009-05-19 15:10:00,31.5,31.5,31.33,31.5,71379.96896263579,20.3101,20.3101,20.2005,20.3101,71379.969
2009-05-19 15:20:00,31.33,31.5,31.16,31.33,68950.69834069475,20.2005,20.3101,20.0909,20.2005,68950.6983
2009-05-19 15:30:00,31.33,31.33,30.83,30.99,254697.38569893755,20.2005,20.2005,19.8781,19.9813,254697.3857
2009-05-19 15:40:00,31.16,31.16,30.66,30.83,237829.7719947475,20.0909,20.0909,19.7685,19.8781,237829.772
2009-05-19 15:50:00,30.66,30.83,30.16,30.66,395016.1155544944,19.7685,19.8781,19.4461,19.7685,395016.1156
2009-05-20 09:30:00,30.66,31.16,30.49,30.99,254261.66885519875,19.7685,20.0909,19.6589,19.9813,254261.6689
2009-05-20 09:40:00,30.99,31.33,30.83,31.33,187955.115196371,19.9813,20.2005,19.8781,20.2005,187955.1152
2009-05-20 09:50:00,31.16,31.5,31.16,31.33,147373.76148979348,20.0909,20.3101,20.0909,20.2005,147373.7615
2009-05-20 10:00:00,31.5,31.5,31.33,31.33,69129.76005729975,20.3101,20.3101,20.2005,20.2005,69129.7601
2009-05-20 10:10:00,31.5,31.5,31.16,31.16,150465.56046317297,20.3101,20.3101,20.0909,20.0909,150465.5605
2009-05-20 10:20:00,31.16,31.5,31.16,31.33,122018.62241852692,20.0909,20.3101,20.0909,20.2005,122018.6224
2009-05-20 10:30:00,31.5,31.5,31.33,31.33,73624.20914408499,20.3101,20.3101,20.2005,20.2005,73624.2091
2009-05-20 10:40:00,31.5,31.5,31.16,31.16,107633.9978512594,20.3101,20.3101,20.0909,20.0909,107633.9979
2009-05-20 10:50:00,31.33,31.33,30.99,30.99,89978.5125940074,20.2005,20.2005,19.9813,19.9813,89978.5126
2009-05-20 11:00:00,31.16,31.16,30.83,30.83,115226.21463531096,20.0909,20.0909,19.8781,19.8781,115226.2146
2009-05-20 11:10:00,30.83,31.16,30.83,31.16,86367.43464247344,19.8781,20.0909,19.8781,20.0909,86367.4346
2009-05-20 11:20:00,30.99,31.16,30.83,30.83,86791.21403843859,19.9813,20.0909,19.8781,19.8781,86791.214
2009-05-20 11:30:00,30.83,30.99,30.83,30.83,37089.65023278023,19.8781,19.9813,19.8781,19.8781,37089.6502
2009-05-20 11:40:00,30.83,30.99,30.83,30.83,62826.7876328041,19.8781,19.9813,19.8781,19.8781,62826.7876
2009-05-20 11:50:00,30.99,30.99,30.66,30.66,168556.76256416377,19.9813,19.9813,19.7685,19.7685,168556.7626
2009-05-20 12:00:00,30.66,30.83,30.66,30.66,26960.72579682464,19.7685,19.8781,19.7685,19.7685,26960.7258
2009-05-20 12:10:00,30.66,30.83,30.66,30.83,28703.59317177988,19.7685,19.8781,19.7685,19.8781,28703.5932
2009-05-20 12:20:00,30.83,30.83,30.66,30.66,29413.871314313,19.8781,19.8781,19.7685,19.7685,29413.8713
2009-05-20 12:30:00,30.66,30.83,30.32,30.49,121696.31132863794,19.7685,19.8781,19.5493,19.6589,121696.3113
2009-05-20 12:40:00,30.32,30.49,30.32,30.32,22806.493971588872,19.5493,19.6589,19.5493,19.5493,22806.494
2009-05-20 12:50:00,30.32,30.49,30.32,30.32,24304.643667183955,19.5493,19.6589,19.5493,19.5493,24304.6437
2009-05-20 13:00:00,30.49,30.66,30.32,30.49,89399.5463769846,19.6589,19.7685,19.5493,19.6589,89399.5464
2009-05-20 13:10:00,30.66,30.66,30.49,30.66,28625.999761251045,19.7685,19.7685,19.6589,19.7685,28625.9998
2009-05-20 13:20:00,30.49,30.66,30.49,30.49,33293.54184075445,19.6589,19.7685,19.6589,19.6589,33293.5418
2009-05-20 13:30:00,30.66,30.66,30.49,30.66,14044.407305718038,19.7685,19.7685,19.6589,19.7685,14044.4073
2009-05-20 13:40:00,30.66,30.83,30.49,30.83,57753.37232899606,19.7685,19.8781,19.6589,19.8781,57753.3723
2009-05-20 13:50:00,30.66,30.83,30.66,30.83,14635.310970514503,19.7685,19.8781,19.7685,19.8781,14635.311
2009-05-20 14:00:00,30.83,30.83,30.32,30.66,134600.69237197086,19.8781,19.8781,19.5493,19.7685,134600.6924
2009-05-20 14:10:00,30.66,30.66,30.32,30.32,40360.51092276471,19.7685,19.7685,19.5493,19.5493,40360.5109
2009-05-20 14:20:00,30.49,30.49,30.32,30.49,28590.187417930047,19.6589,19.6589,19.5493,19.6589,28590.1874
2009-05-20 14:30:00,30.49,30.49,30.32,30.32,34893.15984242569,19.6589,19.6589,19.5493,19.5493,34893.1598
2009-05-20 14:40:00,30.49,30.49,30.32,30.49,26990.569416258804,19.6589,19.6589,19.5493,19.6589,26990.5694
2009-05-20 14:50:00,30.32,30.49,30.16,30.32,69517.7271099439,19.5493,19.6589,19.4461,19.5493,69517.7271
2009-05-20 15:00:00,30.32,30.32,29.99,29.99,166921.33221917154,19.5493,19.5493,19.3365,19.3365,166921.3322
2009-05-20 15:10:00,29.99,30.16,29.99,30.16,100787.87155306197,19.3365,19.4461,19.3365,19.4461,100787.8716
2009-05-20 15:20:00,30.16,30.32,29.82,30.32,157771.27850065657,19.4461,19.5493,19.2269,19.5493,157771.2785
2009-05-20 15:30:00,30.16,30.32,29.99,30.32,159430.58374119614,19.4461,19.5493,19.3365,19.5493,159430.5837
2009-05-20 15:40:00,30.16,30.32,29.82,29.99,121946.99773188493,19.4461,19.5493,19.2269,19.3365,121946.9977
2009-05-20 15:50:00,29.82,29.99,29.65,29.99,310922.76471290435,19.2269,19.3365,19.1173,19.3365,310922.7647
2009-05-21 09:30:00,29.49,29.65,29.15,29.15,348967.4107675779,19.0141,19.1173,18.7949,18.7949,348967.4108
2009-05-21 09:40:00,29.15,29.82,29.15,29.49,168061.35848155664,18.7949,19.2269,18.7949,19.0141,168061.3585
2009-05-21 09:50:00,29.65,29.65,29.32,29.32,74191.23791333413,19.1173,19.1173,18.9045,18.9045,74191.2379
2009-05-21 10:00:00,29.32,29.65,29.32,29.65,39578.60809358959,18.9045,19.1173,18.9045,19.1173,39578.6081
2009-05-21 10:10:00,29.65,29.65,29.32,29.32,91112.57013250569,19.1173,19.1173,18.9045,18.9045,91112.5701
2009-05-21 10:20:00,29.32,29.49,29.32,29.32,82810.07520592098,18.9045,19.0141,18.9045,18.9045,82810.0752
2009-05-21 10:30:00,29.32,29.49,29.15,29.49,66772.11412200071,18.9045,19.0141,18.7949,19.0141,66772.1141
2009-05-21 10:40:00,29.49,29.49,29.32,29.49,46675.42079503402,19.0141,19.0141,18.9045,19.0141,46675.4208
2009-05-21 10:50:00,29.49,29.49,28.98,29.15,120741.31550674464,19.0141,19.0141,18.6853,18.7949,120741.3155
2009-05-21 11:00:00,28.98,29.15,28.98,28.98,58004.05873224304,18.6853,18.7949,18.6853,18.6853,58004.0587
2009-05-21 11:10:00,29.15,29.49,28.98,29.49,108923.24221081533,18.7949,19.0141,18.6853,19.0141,108923.2422
2009-05-21 11:20:00,29.49,29.49,29.32,29.32,30685.20950220843,19.0141,19.0141,18.9045,18.9045,30685.2095
2009-05-21 11:30:00,29.49,29.65,29.32,29.65,54960.00954995822,19.0141,19.1173,18.9045,19.1173,54960.0095
2009-05-21 11:40:00,29.49,29.65,29.15,29.15,89865.10684015758,19.0141,19.1173,18.7949,18.7949,89865.1068
2009-05-21 11:50:00,29.32,29.49,29.15,29.32,91130.47630416616,18.9045,19.0141,18.7949,18.9045,91130.4763
2009-05-21 12:00:00,29.49,29.65,29.32,29.65,78064.93971588874,19.0141,19.1173,18.9045,19.1173,78064.9397
2009-05-21 12:10:00,29.65,29.65,29.49,29.49,41452.78739405515,19.1173,19.1173,19.0141,19.0141,41452.7874
2009-05-21 12:20:00,29.49,29.65,29.49,29.65,13167.004894353588,19.0141,19.1173,19.0141,19.1173,13167.0049
2009-05-21 12:30:00,29.65,29.65,29.49,29.49,17762.922287214995,19.1173,19.1173,19.0141,19.0141,17762.9223
2009-05-21 12:40:00,29.49,29.65,29.49,29.65,17542.079503402172,19.0141,19.1173,19.0141,19.1173,17542.0795
2009-05-21 12:50:00,29.49,29.65,29.49,29.49,10266.20508535275,19.0141,19.1173,19.0141,19.0141,10266.2051
2009-05-21 13:00:00,29.65,29.65,29.49,29.65,14277.187537304524,19.1173,19.1173,19.0141,19.1173,14277.1875
2009-05-21 13:10:00,29.49,29.65,29.49,29.49,12570.132505670288,19.0141,19.1173,19.0141,19.0141,12570.1325
2009-05-21 13:20:00,29.49,29.65,29.32,29.49,72633.40097887072,19.0141,19.1173,18.9045,19.0141,72633.401
2009-05-21 13:30:00,29.65,29.82,29.49,29.82,55371.85149814969,19.1173,19.2269,19.0141,19.2269,55371.8515
2009-05-21 13:40:00,29.65,29.82,29.65,29.82,30082.368389638294,19.1173,19.2269,19.1173,19.2269,30082.3684
2009-05-21 13:50:00,29.82,29.82,29.65,29.82,14253.312641757191,19.2269,19.2269,19.1173,19.2269,14253.3126
2009-05-21 14:00:00,29.65,29.82,29.32,29.32,117733.07866778082,19.1173,19.2269,18.9045,18.9045,117733.0787
2009-05-21 14:10:00,29.32,29.49,29.32,29.32,12779.037841709442,18.9045,19.0141,18.9045,18.9045,12779.0378
2009-05-21 14:20:00,29.32,29.49,29.32,29.49,18150.88933985914,18.9045,19.0141,18.9045,19.0141,18150.8893
2009-05-21 14:30:00,29.49,29.49,29.32,29.49,14856.153754327324,19.0141,19.0141,18.9045,19.0141,14856.1538
2009-05-21 14:40:00,29.49,29.49,29.15,29.15,82786.20031037364,19.0141,19.0141,18.7949,18.7949,82786.2003
2009-05-21 14:50:00,29.32,29.49,29.15,29.49,52345.70848752536,18.9045,19.0141,18.7949,19.0141,52345.7085
2009-05-21 15:00:00,29.49,29.49,29.32,29.49,33753.13358004059,19.0141,19.0141,18.9045,19.0141,33753.1336
2009-05-21 15:10:00,29.32,29.49,29.32,29.49,16778.082845887548,18.9045,19.0141,18.9045,19.0141,16778.0828
2009-05-21 15:20:00,29.32,29.49,29.32,29.49,28452.90676853289,18.9045,19.0141,18.9045,19.0141,28452.9068
2009-05-21 15:30:00,29.49,29.65,29.32,29.49,42956.905813537065,19.0141,19.1173,18.9045,19.0141,42956.9058
2009-05-21 15:40:00,29.65,29.82,29.49,29.82,76942.81962516413,19.1173,19.2269,19.0141,19.2269,76942.8196
2009-05-21 15:50:00,29.82,30.66,29.65,30.49,299898.5316939238,19.2269,19.7685,19.1173,19.6589,299898.5317
2009-05-22 09:30:00,28.31,28.82,26.97,28.15,1774710.5168914886,18.2533,18.5821,17.3893,18.1501,1774710.5169
2009-05-22 09:40:00,28.15,28.31,27.64,27.98,517607.7354661573,18.1501,18.2533,17.8213,18.0405,517607.7355
2009-05-22 09:50:00,27.98,28.31,27.81,27.98,332595.201145995,18.0405,18.2533,17.9309,18.0405,332595.2011
2009-05-22 10:00:00,28.15,28.48,27.81,27.98,337752.17858421867,18.1501,18.3629,17.9309,18.0405,337752.1786
2009-05-22 10:10:00,27.81,28.15,27.81,27.98,215602.24424018143,17.9309,18.1501,17.9309,18.0405,215602.2442
2009-05-22 10:20:00,28.15,28.48,27.98,28.31,126686.16449803032,18.1501,18.3629,18.0405,18.2533,126686.1645
2009-05-22 10:30:00,28.31,28.48,27.98,28.48,223421.27253193263,18.2533,18.3629,18.0405,18.3629,223421.2725
2009-05-22 10:40:00,28.48,28.65,28.31,28.65,124638.8922048466,18.3629,18.4725,18.2533,18.4725,124638.8922
2009-05-22 10:50:00,28.48,28.65,28.15,28.15,132547.45135490032,18.3629,18.4725,18.1501,18.1501,132547.4514
2009-05-22 11:00:00,28.15,28.48,28.15,28.48,72907.96227766504,18.1501,18.3629,18.1501,18.3629,72907.9623
2009-05-22 11:10:00,28.31,28.48,28.31,28.48,44293.89996418766,18.2533,18.3629,18.2533,18.3629,44293.9
2009-05-22 11:20:00,28.31,28.48,28.31,28.31,54751.10421391906,18.2533,18.3629,18.2533,18.2533,54751.1042
2009-05-22 11:30:00,28.31,28.48,28.31,28.31,82929.44968365763,18.2533,18.3629,18.2533,18.2533,82929.4497
2009-05-22 11:40:00,28.31,28.48,28.31,28.31,65978.27384505192,18.2533,18.3629,18.2533,18.2533,65978.2738
2009-05-22 11:50:00,28.31,28.48,28.15,28.31,109615.61418168795,18.2533,18.3629,18.1501,18.2533,109615.6142
2009-05-22 12:00:00,28.15,28.31,27.98,28.15,61125.7013250567,18.1501,18.2533,18.0405,18.1501,61125.7013
2009-05-22 12:10:00,28.15,28.31,28.15,28.31,126202.69786319684,18.1501,18.2533,18.1501,18.2533,126202.6979
2009-05-22 12:20:00,28.15,28.31,28.15,28.31,28769.249134535035,18.1501,18.2533,18.1501,18.2533,28769.2491
2009-05-22 12:30:00,28.31,28.31,27.98,27.98,115942.46150173093,18.2533,18.2533,18.0405,18.0405,115942.4615
2009-05-22 12:40:00,27.98,28.15,27.98,27.98,43870.12056822251,18.0405,18.1501,18.0405,18.0405,43870.1206
2009-05-22 12:50:00,27.98,28.15,27.98,27.98,59030.67924077832,18.0405,18.1501,18.0405,18.0405,59030.6792
2009-05-22 13:00:00,27.98,28.15,27.98,28.15,41727.34869284947,18.0405,18.1501,18.0405,18.1501,41727.3487
2009-05-22 13:10:00,27.98,28.15,27.81,27.81,71761.9672913931,18.0405,18.1501,17.9309,17.9309,71761.9673
2009-05-22 13:20:00,27.98,27.98,27.81,27.81,47654.29151247463,18.0405,18.0405,17.9309,17.9309,47654.2915
2009-05-22 13:30:00,27.81,27.98,27.81,27.81,49415.06505909037,17.9309,18.0405,17.9309,17.9309,49415.0651
2009-05-22 13:40:00,27.98,28.15,27.81,27.98,54279.57502685926,18.0405,18.1501,17.9309,18.0405,54279.575
2009-05-22 13:50:00,27.98,28.15,27.98,28.15,22108.153276829413,18.0405,18.1501,18.0405,18.1501,22108.1533
2009-05-22 14:00:00,27.98,28.15,27.98,27.98,40736.54052763519,18.0405,18.1501,18.0405,18.0405,40736.5405
2009-05-22 14:10:00,28.15,28.31,27.98,27.98,94735.5855318133,18.1501,18.2533,18.0405,18.0405,94735.5855
2009-05-22 14:20:00,28.15,28.15,27.98,27.98,38928.0171899248,18.1501,18.1501,18.0405,18.0405,38928.0172
2009-05-22 14:30:00,28.15,28.15,27.98,28.15,39214.515936492775,18.1501,18.1501,18.0405,18.1501,39214.5159
2009-05-22 14:40:00,28.15,28.15,27.98,27.98,27832.15948430225,18.1501,18.1501,18.0405,18.0405,27832.1595
2009-05-22 14:50:00,28.15,28.31,27.98,28.31,85179.65858899367,18.1501,18.2533,18.0405,18.2533,85179.6586
2009-05-22 15:00:00,28.15,28.31,28.15,28.31,29575.02685925749,18.1501,18.2533,18.1501,18.2533,29575.0269
2009-05-22 15:10:00,28.15,28.48,28.15,28.31,124895.54733198042,18.1501,18.3629,18.1501,18.2533,124895.5473
2009-05-22 15:20:00,28.15,28.48,28.15,28.48,70759.22167840516,18.1501,18.3629,18.1501,18.3629,70759.2217
2009-05-22 15:30:00,28.31,28.65,28.31,28.48,122818.43141936252,18.2533,18.4725,18.2533,18.3629,122818.4314
2009-05-22 15:40:00,28.65,28.65,28.48,28.48,154351.19971350126,18.4725,18.4725,18.3629,18.3629,154351.1997
2009-05-22 15:50:00,28.48,28.65,28.31,28.48,327659.0664915841,18.3629,18.4725,18.2533,18.3629,327659.0665
2009-05-26 09:30:00,27.64,27.81,27.14,27.48,438569.8937567148,17.8213,17.9309,17.4989,17.7181,438569.8938
2009-05-26 09:40:00,27.48,27.98,27.31,27.98,192157.09681270143,17.7181,18.0405,17.6085,18.0405,192157.0968
2009-05-26 09:50:00,27.98,27.98,27.64,27.98,116276.71003939355,18.0405,18.0405,17.8213,18.0405,116276.71
2009-05-26 10:00:00,27.98,28.31,27.81,28.15,197660.26023636147,18.0405,18.2533,17.9309,18.1501,197660.2602
2009-05-26 10:10:00,28.15,28.65,28.15,28.48,237531.33580040588,18.1501,18.4725,18.1501,18.3629,237531.3358
2009-05-26 10:20:00,28.48,28.48,28.15,28.31,80685.20950220842,18.3629,18.3629,18.1501,18.2533,80685.2095
2009-05-26 10:30:00,28.15,28.31,27.81,27.98,227092.03772233496,18.1501,18.2533,17.9309,18.0405,227092.0377
2009-05-26 10:40:00,28.15,28.15,27.98,27.98,34254.50638653456,18.1501,18.1501,18.0405,18.0405,34254.5064
2009-05-26 10:50:00,28.15,28.15,27.98,28.15,59424.6150173093,18.1501,18.1501,18.0405,18.1501,59424.615
2009-05-26 11:00:00,27.98,28.15,27.81,27.98,111155.54494449086,18.0405,18.1501,17.9309,18.0405,111155.5449
2009-05-26 11:10:00,27.81,27.98,27.64,27.64,260057.2997493136,17.9309,18.0405,17.8213,17.8213,260057.2997
2009-05-26 11:20:00,27.64,27.81,27.64,27.81,43983.52632207234,17.8213,17.9309,17.8213,17.9309,43983.5263
2009-05-26 11:30:00,27.64,27.81,27.64,27.64,53252.95451832398,17.8213,17.9309,17.8213,17.8213,53252.9545
2009-05-26 11:40:00,27.64,27.81,27.64,27.81,71505.31216425927,17.8213,17.9309,17.8213,17.9309,71505.3122
2009-05-26 11:50:00,27.81,27.98,27.81,27.81,53044.04918228483,17.9309,18.0405,17.9309,17.9309,53044.0492
2009-05-26 12:00:00,27.81,27.98,27.64,27.81,77145.75623731645,17.9309,18.0405,17.8213,17.9309,77145.7562
2009-05-26 12:10:00,27.64,27.81,27.64,27.64,38068.520950220845,17.8213,17.9309,17.8213,17.8213,38068.521
2009-05-26 12:20:00,27.64,27.98,27.64,27.81,55610.60045362302,17.8213,18.0405,17.8213,17.9309,55610.6005
2009-05-26 12:30:00,27.81,27.98,27.81,27.81,21439.65620150412,17.9309,18.0405,17.9309,17.9309,21439.6562
2009-05-26 12:40:00,27.81,27.98,27.64,27.64,207413.15506744653,17.9309,18.0405,17.8213,17.8213,207413.1551
2009-05-26 12:50:00,27.64,27.81,27.64,27.81,23295.92933030918,17.8213,17.9309,17.8213,17.9309,23295.9293
2009-05-26 13:00:00,27.64,27.81,27.64,27.81,21875.373045242926,17.8213,17.9309,17.8213,17.9309,21875.373
2009-05-26 13:10:00,27.64,27.81,27.64,27.64,28303.688671362062,17.8213,17.9309,17.8213,17.8213,28303.6887
2009-05-26 13:20:00,27.64,27.81,27.64,27.64,20806.971469499826,17.8213,17.9309,17.8213,17.8213,20806.9715
2009-05-26 13:30:00,27.81,27.81,27.64,27.64,21911.185388563925,17.9309,17.9309,17.8213,17.8213,21911.1854
2009-05-26 13:40:00,27.64,27.81,27.64,27.81,22102.18455294258,17.8213,17.9309,17.8213,17.9309,22102.1846
2009-05-26 13:50:00,27.64,27.98,27.64,27.98,131902.82917512234,17.8213,18.0405,17.8213,18.0405,131902.8292
2009-05-26 14:00:00,27.98,27.98,27.81,27.81,47994.508774024114,18.0405,18.0405,17.9309,17.9309,47994.5088
2009-05-26 14:10:00,27.81,27.98,27.81,27.81,19374.4777366599,17.9309,18.0405,17.9309,17.9309,19374.4777
2009-05-26 14:20:00,27.98,27.98,27.81,27.81,23182.52357645936,18.0405,18.0405,17.9309,17.9309,23182.5236
2009-05-26 14:30:00,27.81,27.98,27.81,27.98,19481.914766622896,17.9309,18.0405,17.9309,18.0405,19481.9148
2009-05-26 14:40:00,27.98,27.98,27.81,27.81,30900.083562134416,18.0405,18.0405,17.9309,17.9309,30900.0836
2009-05-26 14:50:00,27.81,27.98,27.81,27.81,24698.57944371493,17.9309,18.0405,17.9309,17.9309,24698.5794
2009-05-26 15:00:00,27.98,27.98,27.81,27.98,30327.086068998447,18.0405,18.0405,17.9309,18.0405,30327.0861
2009-05-26 15:10:00,27.81,27.98,27.81,27.98,46126.29819744539,17.9309,18.0405,17.9309,18.0405,46126.2982
2009-05-26 15:20:00,27.81,27.98,27.81,27.81,28787.15530619553,17.9309,18.0405,17.9309,17.9309,28787.1553
2009-05-26 15:30:00,27.81,27.98,27.81,27.98,64086.18837292587,17.9309,18.0405,17.9309,18.0405,64086.1884
2009-05-26 15:40:00,27.81,27.98,27.81,27.98,80362.89841231944,17.9309,18.0405,17.9309,18.0405,80362.8984
2009-05-26 15:50:00,27.98,28.48,27.81,28.48,422155.9030679241,18.0405,18.3629,17.9309,18.3629,422155.9031
2009-05-27 09:30:00,28.48,28.82,28.31,28.48,181735.70490629104,18.3629,18.5821,18.2533,18.3629,181735.7049
2009-05-27 09:40:00,28.31,28.48,27.98,28.48,154142.2943774621,18.2533,18.3629,18.0405,18.3629,154142.2944
2009-05-27 09:50:00,28.31,28.48,28.31,28.31,22537.90139668139,18.2533,18.3629,18.2533,18.2533,22537.9014
2009-05-27 10:00:00,28.48,28.65,27.98,27.98,156332.8160439298,18.3629,18.4725,18.0405,18.0405,156332.816
2009-05-27 10:10:00,28.15,28.15,27.98,27.98,45057.89662170228,18.1501,18.1501,18.0405,18.0405,45057.8966
2009-05-27 10:20:00,28.15,28.31,27.98,28.31,56553.65882774263,18.1501,18.2533,18.0405,18.2533,56553.6588
2009-05-27 10:30:00,28.31,28.31,27.98,28.15,82804.10648203414,18.2533,18.2533,18.0405,18.1501,82804.1065
2009-05-27 10:40:00,28.15,28.31,27.98,27.98,44675.89829294497,18.1501,18.2533,18.0405,18.0405,44675.8983
2009-05-27 10:50:00,28.15,28.31,27.98,28.15,52148.74059925988,18.1501,18.2533,18.0405,18.1501,52148.7406
2009-05-27 11:00:00,28.15,28.31,28.15,28.15,19857.944371493373,18.1501,18.2533,18.1501,18.1501,19857.9444
2009-05-27 11:10:00,28.31,28.31,28.15,28.31,17398.830130118182,18.2533,18.2533,18.1501,18.2533,17398.8301
2009-05-27 11:20:00,28.15,28.15,27.98,27.98,88074.48967410768,18.1501,18.1501,18.0405,18.0405,88074.4897
2009-05-27 11:30:00,28.15,28.31,27.98,28.15,75217.8584218694,18.1501,18.2533,18.0405,18.1501,75217.8584
2009-05-27 11:40:00,28.15,28.31,28.15,28.15,57962.27766503522,18.1501,18.2533,18.1501,18.1501,57962.2777
2009-05-27 11:50:00,28.31,28.31,27.81,28.15,77694.8788349051,18.2533,18.2533,17.9309,18.1501,77694.8788
2009-05-27 12:00:00,28.31,28.48,28.15,28.31,100495.40408260714,18.2533,18.3629,18.1501,18.2533,100495.4041
2009-05-27 12:10:00,28.48,28.48,28.31,28.48,69004.41685567626,18.3629,18.3629,18.2533,18.3629,69004.4169
2009-05-27 12:20:00,28.31,28.48,28.31,28.48,13375.91023039274,18.2533,18.3629,18.2533,18.3629,13375.9102
2009-05-27 12:30:00,28.48,28.48,28.31,28.31,18461.26298197445,18.3629,18.3629,18.2533,18.2533,18461.263
2009-05-27 12:40:00,28.31,28.48,28.31,28.31,62868.568700011936,18.2533,18.3629,18.2533,18.2533,62868.5687
2009-05-27 12:50:00,28.31,28.48,28.31,28.31,20430.94186462934,18.2533,18.3629,18.2533,18.2533,20430.9419
2009-05-27 13:00:00,28.48,28.48,28.31,28.31,24161.394293899964,18.3629,18.3629,18.2533,18.2533,24161.3943
2009-05-27 13:10:00,28.31,28.48,28.31,28.31,18741.793004655603,18.2533,18.3629,18.2533,18.2533,18741.793
2009-05-27 13:20:00,28.48,28.48,28.31,28.48,13883.251760773546,18.3629,18.3629,18.2533,18.3629,13883.2518
2009-05-27 13:30:00,28.48,28.48,28.15,28.15,81329.83168198638,18.3629,18.3629,18.1501,18.1501,81329.8317
2009-05-27 13:40:00,28.31,28.48,28.15,28.31,48728.66181210457,18.2533,18.3629,18.1501,18.2533,48728.6618
2009-05-27 13:50:00,28.31,28.48,28.15,28.48,79181.09108272652,18.2533,18.3629,18.1501,18.3629,79181.0911
2009-05-27 14:00:00,28.31,28.48,28.15,28.15,61054.07663841471,18.2533,18.3629,18.1501,18.1501,61054.0766
2009-05-27 14:10:00,28.15,28.31,28.15,28.15,28793.124030082367,18.1501,18.2533,18.1501,18.1501,28793.124
2009-05-27 14:20:00,28.15,28.31,28.15,28.15,17118.30010743703,18.1501,18.2533,18.1501,18.1501,17118.3001
2009-05-27 14:30:00,28.15,28.31,28.15,28.15,27593.410528828936,18.1501,18.2533,18.1501,18.1501,27593.4105
2009-05-27 14:40:00,28.15,28.31,28.15,28.15,15984.24256893876,18.1501,18.2533,18.1501,18.1501,15984.2426
2009-05-27 14:50:00,28.15,28.31,28.15,28.15,14623.373522740838,18.1501,18.2533,18.1501,18.1501,14623.3735
2009-05-27 15:00:00,28.15,28.31,28.15,28.15,22149.934344037243,18.1501,18.2533,18.1501,18.1501,22149.9343
2009-05-27 15:10:00,28.31,28.31,27.98,27.98,50250.68640324698,18.2533,18.2533,18.0405,18.0405,50250.6864
2009-05-27 15:20:00,27.98,28.15,27.98,28.15,42479.40790259043,18.0405,18.1501,18.0405,18.1501,42479.4079
2009-05-27 15:30:00,27.98,28.15,27.81,27.98,150668.4970753253,18.0405,18.1501,17.9309,18.0405,150668.4971
2009-05-27 15:40:00,28.15,28.15,27.98,27.98,70502.56655127133,18.1501,18.1501,18.0405,18.0405,70502.5666
2009-05-27 15:50:00,27.98,28.15,27.81,27.81,292843.50005968724,18.0405,18.1501,17.9309,17.9309,292843.5001
2009-05-28 09:30:00,27.98,28.15,27.81,27.98,167876.3280410648,18.0405,18.1501,17.9309,18.0405,167876.328
2009-05-28 09:40:00,27.98,28.15,27.64,27.81,186098.842067566,18.0405,18.1501,17.8213,17.9309,186098.8421
2009-05-28 09:50:00,27.81,27.98,27.64,27.64,58642.71218813417,17.9309,18.0405,17.8213,17.8213,58642.7122
2009-05-28 10:00:00,27.64,27.81,27.31,27.31,248895.78608093588,17.8213,17.9309,17.6085,17.6085,248895.7861
2009-05-28 10:10:00,27.31,27.64,27.31,27.48,145971.11137638774,17.6085,17.8213,17.6085,17.7181,145971.1114
2009-05-28 10:20:00,27.64,27.81,27.48,27.64,84290.31872985556,17.8213,17.9309,17.7181,17.8213,84290.3187
2009-05-28 10:30:00,27.81,27.81,27.64,27.64,37000.11937447773,17.9309,17.9309,17.8213,17.8213,37000.1194
2009-05-28 10:40:00,27.81,27.81,27.64,27.64,32386.29580995583,17.9309,17.9309,17.8213,17.8213,32386.2958
2009-05-28 10:50:00,27.81,27.81,27.64,27.81,65757.43106123911,17.9309,17.9309,17.8213,17.9309,65757.4311
2009-05-28 11:00:00,27.64,27.98,27.64,27.98,105145.03999045004,17.8213,18.0405,17.8213,18.0405,105145.04
2009-05-28 11:10:00,27.81,27.98,27.81,27.98,61812.104572042495,17.9309,18.0405,17.9309,18.0405,61812.1046
2009-05-28 11:20:00,27.98,28.31,27.98,28.15,109036.64796466516,18.0405,18.2533,18.0405,18.1501,109036.648
2009-05-28 11:30:00,28.15,28.31,27.98,28.15,136815.0889339859,18.1501,18.2533,18.0405,18.1501,136815.0889
2009-05-28 11:40:00,28.31,28.31,27.98,28.15,64438.34308224901,18.2533,18.2533,18.0405,18.1501,64438.3431
2009-05-28 11:50:00,27.98,28.15,27.98,27.98,21123.31383550197,18.0405,18.1501,18.0405,18.0405,21123.3138
2009-05-28 12:00:00,28.15,28.15,27.98,27.98,19929.56905813537,18.1501,18.1501,18.0405,18.0405,19929.5691
2009-05-28 12:10:00,27.98,28.15,27.98,27.98,19123.791333412915,18.0405,18.1501,18.0405,18.0405,19123.7913
2009-05-28 12:20:00,27.98,28.15,27.98,27.98,22710.994389399544,18.0405,18.1501,18.0405,18.0405,22710.9944
2009-05-28 12:30:00,28.15,28.15,27.98,28.15,8982.929449683657,18.1501,18.1501,18.0405,18.1501,8982.9294
2009-05-28 12:40:00,27.98,28.15,27.98,27.98,24483.705383788947,18.0405,18.1501,18.0405,18.0405,24483.7054
2009-05-28 12:50:00,27.98,28.15,27.81,27.81,54464.60546735108,18.0405,18.1501,17.9309,17.9309,54464.6055
2009-05-28 13:00:00,27.98,27.98,27.81,27.98,30339.023516772115,18.0405,18.0405,17.9309,18.0405,30339.0235
2009-05-28 13:10:00,27.81,28.15,27.81,27.98,44914.64724841829,17.9309,18.1501,17.9309,18.0405,44914.6472
2009-05-28 13:20:00,28.15,28.15,27.81,27.81,73994.27002506863,18.1501,18.1501,17.9309,17.9309,73994.27
2009-05-28 13:30:00,27.81,27.98,27.81,27.98,30225.617762922288,17.9309,18.0405,17.9309,18.0405,30225.6178
2009-05-28 13:40:00,27.98,27.98,27.81,27.81,12158.290557478813,18.0405,18.0405,17.9309,17.9309,12158.2906
2009-05-28 13:50:00,27.81,27.98,27.81,27.98,36456.965500775936,17.9309,18.0405,17.9309,18.0405,36456.9655
2009-05-28 14:00:00,27.98,27.98,27.81,27.98,9621.582905574787,18.0405,18.0405,17.9309,18.0405,9621.5829
2009-05-28 14:10:00,27.98,27.98,27.81,27.81,12068.759699176317,18.0405,18.0405,17.9309,17.9309,12068.7597
2009-05-28 14:20:00,27.81,27.98,27.81,27.81,24203.175361107795,17.9309,18.0405,17.9309,17.9309,24203.1754
2009-05-28 14:30:00,27.98,27.98,27.64,27.64,104536.23015399308,18.0405,18.0405,17.8213,17.8213,104536.2302
2009-05-28 14:40:00,27.81,27.81,27.64,27.81,51151.963710158765,17.9309,17.9309,17.8213,17.9309,51151.9637
2009-05-28 14:50:00,27.81,27.81,27.64,27.64,39065.29783932195,17.9309,17.9309,17.8213,17.8213,39065.2978
2009-05-28 15:00:00,27.81,27.81,27.64,27.81,57490.74847797541,17.9309,17.9309,17.8213,17.9309,57490.7485
2009-05-28 15:10:00,27.81,27.81,27.48,27.64,92807.68771636624,17.9309,17.9309,17.7181,17.8213,92807.6877
2009-05-28 15:20:00,27.48,27.64,27.48,27.48,63274.44192431658,17.7181,17.8213,17.7181,17.7181,63274.4419
2009-05-28 15:30:00,27.64,27.64,27.48,27.48,35030.44049182285,17.8213,17.8213,17.7181,17.7181,35030.4405
2009-05-28 15:40:00,27.48,27.64,27.48,27.48,52190.52166646771,17.7181,17.8213,17.7181,17.7181,52190.5217
2009-05-28 15:50:00,27.48,28.15,27.48,27.98,336259.99761251046,17.7181,18.1501,17.7181,18.0405,336259.9976
2009-05-29 09:30:00,28.65,28.65,27.98,28.15,254697.38569893755,18.4725,18.4725,18.0405,18.1501,254697.3857
2009-05-29 09:40:00,27.98,28.31,27.81,27.98,120968.12701444433,18.0405,18.2533,17.9309,18.0405,120968.127
2009-05-29 09:50:00,27.81,28.15,27.81,27.98,44514.74274800048,17.9309,18.1501,17.9309,18.0405,44514.7427
2009-05-29 10:00:00,27.98,28.15,27.98,28.15,46245.672675182046,18.0405,18.1501,18.0405,18.1501,46245.6727
2009-05-29 10:10:00,28.15,28.15,27.98,27.98,26859.25749074848,18.1501,18.1501,18.0405,18.0405,26859.2575
2009-05-29 10:20:00,27.98,28.15,27.98,27.98,19231.22836337591,18.0405,18.1501,18.0405,18.0405,19231.2284
2009-05-29 10:30:00,27.98,28.15,27.98,27.98,46347.140981258206,18.0405,18.1501,18.0405,18.0405,46347.141
2009-05-29 10:40:00,27.98,28.15,27.81,27.98,85919.78035096097,18.0405,18.1501,17.9309,18.0405,85919.7804
2009-05-29 10:50:00,27.98,27.98,27.81,27.81,27372.56774501612,18.0405,18.0405,17.9309,17.9309,27372.5677
2009-05-29 11:00:00,27.81,27.98,27.81,27.81,41984.003819983285,17.9309,18.0405,17.9309,17.9309,41984.0038
2009-05-29 11:10:00,27.81,27.98,27.81,27.81,26787.63280410648,17.9309,18.0405,17.9309,17.9309,26787.6328
2009-05-29 11:20:00,27.81,27.98,27.81,27.81,31001.551868210576,17.9309,18.0405,17.9309,17.9309,31001.5519
2009-05-29 11:30:00,27.81,27.98,27.81,27.81,18813.4176912976,17.9309,18.0405,17.9309,17.9309,18813.4177
2009-05-29 11:40:00,27.81,27.98,27.81,27.81,21033.78297719948,17.9309,18.0405,17.9309,17.9309,21033.783
2009-05-29 11:50:00,27.81,27.98,27.81,27.81,26268.35382595201,17.9309,18.0405,17.9309,17.9309,26268.3538
2009-05-29 12:00:00,27.81,27.98,27.64,27.64,32207.23409335084,17.9309,18.0405,17.8213,17.8213,32207.2341
2009-05-29 12:10:00,27.64,27.81,27.64,27.64,11847.916915363496,17.8213,17.9309,17.8213,17.8213,11847.9169
2009-05-29 12:20:00,27.64,27.81,27.64,27.64,12653.694640085949,17.8213,17.9309,17.8213,17.8213,12653.6946
2009-05-29 12:30:00,27.81,27.81,27.64,27.64,21535.155783693444,17.9309,17.9309,17.8213,17.8213,21535.1558
2009-05-29 12:40:00,27.64,27.81,27.64,27.64,17368.986510684015,17.8213,17.9309,17.8213,17.8213,17368.9865
2009-05-29 12:50:00,27.64,27.81,27.64,27.64,21952.966455771755,17.8213,17.9309,17.8213,17.8213,21952.9665
2009-05-29 13:00:00,27.81,27.81,27.64,27.64,16402.05324101707,17.9309,17.9309,17.8213,17.8213,16402.0532
2009-05-29 13:10:00,27.64,27.81,27.64,27.64,16294.616211054075,17.8213,17.9309,17.8213,17.8213,16294.6162
2009-05-29 13:20:00,27.64,27.81,27.64,27.64,101026.62050853528,17.8213,17.9309,17.8213,17.8213,101026.6205
2009-05-29 13:30:00,27.64,27.81,27.64,27.64,23773.42724125582,17.8213,17.9309,17.8213,17.8213,23773.4272
2009-05-29 13:40:00,27.64,27.81,27.64,27.64,21362.062790975287,17.8213,17.9309,17.8213,17.8213,21362.0628
2009-05-29 13:50:00,27.64,27.81,27.64,27.81,16784.051569774383,17.8213,17.9309,17.8213,17.9309,16784.0516
2009-05-29 14:00:00,27.81,27.81,27.64,27.64,53473.7973021368,17.9309,17.9309,17.8213,17.8213,53473.7973
2009-05-29 14:10:00,27.64,27.81,27.64,27.64,26328.04106482034,17.8213,17.9309,17.8213,17.8213,26328.0411
2009-05-29 14:20:00,27.64,27.81,27.64,27.81,24668.735824280768,17.8213,17.9309,17.8213,17.9309,24668.7358
2009-05-29 14:30:00,27.81,27.81,27.64,27.81,39178.70359317178,17.9309,17.9309,17.8213,17.9309,39178.7036
2009-05-29 14:40:00,27.81,27.98,27.64,27.81,74441.92431658112,17.9309,18.0405,17.8213,17.9309,74441.9243
2009-05-29 14:50:00,27.98,27.98,27.81,27.98,46776.88910111018,18.0405,18.0405,17.9309,18.0405,46776.8891
2009-05-29 15:00:00,27.81,27.98,27.64,27.81,161251.0445266802,17.9309,18.0405,17.8213,17.9309,161251.0445
2009-05-29 15:10:00,27.81,27.81,27.64,27.81,42509.25152202459,17.9309,17.9309,17.8213,17.9309,42509.2515
2009-05-29 15:20:00,27.64,27.81,27.64,27.64,97636.38534081411,17.8213,17.9309,17.8213,17.8213,97636.3853
2009-05-29 15:30:00,27.64,27.81,27.64,27.81,47970.63387847678,17.8213,17.9309,17.8213,17.9309,47970.6339
2009-05-29 15:40:00,27.64,27.81,27.64,27.81,75564.04440730572,17.8213,17.9309,17.8213,17.9309,75564.0444
2009-05-29 15:50:00,27.64,28.15,27.64,27.81,352536.707651904,17.8213,18.1501,17.8213,17.9309,352536.7077
2009-06-01 09:30:00,28.48,28.65,27.98,28.15,261304.76304166167,18.3629,18.4725,18.0405,18.1501,261304.763
2009-06-01 09:40:00,28.15,28.31,28.15,28.15,67440.61119732601,18.1501,18.2533,18.1501,18.1501,67440.6112
2009-06-01 09:50:00,28.31,28.31,28.15,28.15,57347.499104691415,18.2533,18.2533,18.1501,18.1501,57347.4991
2009-06-01 10:00:00,28.15,28.31,28.15,28.15,88349.050972902,18.1501,18.2533,18.1501,18.1501,88349.051
2009-06-01 10:10:00,28.15,28.31,28.15,28.15,58708.36815088934,18.1501,18.2533,18.1501,18.1501,58708.3682
2009-06-01 10:20:00,28.15,28.31,28.15,28.15,60075.2059209741,18.1501,18.2533,18.1501,18.1501,60075.2059
2009-06-01 10:30:00,28.15,28.31,27.98,28.15,84451.47427480004,18.1501,18.2533,18.0405,18.1501,84451.4743
2009-06-01 10:40:00,28.15,28.15,27.98,27.98,58129.40193386654,18.1501,18.1501,18.0405,18.0405,58129.4019
2009-06-01 10:50:00,27.98,28.15,27.98,27.98,37734.2724125582,18.0405,18.1501,18.0405,18.0405,37734.2724
2009-06-01 11:00:00,27.98,28.15,27.98,27.98,124841.82881699892,18.0405,18.1501,18.0405,18.0405,124841.8288
2009-06-01 11:10:00,27.98,28.15,27.81,27.98,84021.72615494808,18.0405,18.1501,17.9309,18.0405,84021.7262
2009-06-01 11:20:00,27.98,27.98,27.81,27.81,64617.404798854,18.0405,18.0405,17.9309,17.9309,64617.4048
2009-06-01 11:30:00,27.98,27.98,27.81,27.98,42043.69105885162,18.0405,18.0405,17.9309,18.0405,42043.6911
2009-06-01 11:40:00,27.98,27.98,27.81,27.81,29360.152799331503,18.0405,18.0405,17.9309,17.9309,29360.1528
2009-06-01 11:50:00,27.81,27.98,27.81,27.81,36104.81079145279,17.9309,18.0405,17.9309,17.9309,36104.8108
2009-06-01 12:00:00,27.81,27.98,27.81,27.81,33985.91381162708,17.9309,18.0405,17.9309,17.9309,33985.9138
2009-06-01 12:10:00,27.81,27.98,27.81,27.81,35525.84457442999,17.9309,18.0405,17.9309,17.9309,35525.8446
2009-06-01 12:20:00,27.81,27.98,27.81,27.81,25014.92180971708,17.9309,18.0405,17.9309,17.9309,25014.9218
2009-06-01 12:30:00,27.98,27.98,27.64,27.81,208887.4298674944,18.0405,18.0405,17.8213,17.9309,208887.4299
2009-06-01 12:40:00,27.81,28.15,27.64,27.81,58338.307269905694,17.9309,18.1501,17.8213,17.9309,58338.3073
2009-06-01 12:50:00,27.81,27.81,27.64,27.64,34081.4133938164,17.9309,17.9309,17.8213,17.8213,34081.4134
2009-06-01 13:00:00,27.64,27.81,27.64,27.81,29187.059806613343,17.8213,17.9309,17.8213,17.9309,29187.0598
2009-06-01 13:10:00,27.81,27.81,27.64,27.64,26530.977676972663,17.9309,17.9309,17.8213,17.8213,26530.9777
2009-06-01 13:20:00,27.81,27.81,27.64,27.81,28220.1265369464,17.9309,17.9309,17.8213,17.9309,28220.1265
2009-06-01 13:30:00,27.64,27.81,27.64,27.81,32332.577294974333,17.8213,17.9309,17.8213,17.9309,32332.5773
2009-06-01 13:40:00,27.64,27.81,27.64,27.64,22973.6182404202,17.8213,17.9309,17.8213,17.8213,22973.6182
2009-06-01 13:50:00,27.81,27.81,27.64,27.64,24770.204130356928,17.9309,17.9309,17.8213,17.8213,24770.2041
2009-06-01 14:00:00,27.64,27.81,27.64,27.64,26614.539811388324,17.8213,17.9309,17.8213,17.8213,26614.5398
2009-06-01 14:10:00,27.64,27.81,27.64,27.64,28840.873821177032,17.8213,17.9309,17.8213,17.8213,28840.8738
2009-06-01 14:20:00,27.64,27.81,27.64,27.81,28082.84588754924,17.8213,17.9309,17.8213,17.9309,28082.8459
2009-06-01 14:30:00,27.64,27.81,27.64,27.81,30201.74286737496,17.8213,17.9309,17.8213,17.9309,30201.7429
2009-06-01 14:40:00,27.81,27.81,27.64,27.81,45051.92789781545,17.9309,17.9309,17.8213,17.9309,45051.9279
2009-06-01 14:50:00,27.64,27.81,27.64,27.81,39160.79742151128,17.8213,17.9309,17.8213,17.9309,39160.7974
2009-06-01 15:00:00,27.64,27.81,27.64,27.64,35394.53264891966,17.8213,17.9309,17.8213,17.8213,35394.5326
2009-06-01 15:10:00,27.81,27.81,27.64,27.64,52178.58421869404,17.9309,17.9309,17.8213,17.8213,52178.5842
2009-06-01 15:20:00,27.64,27.81,27.64,27.64,44180.49421033783,17.8213,17.9309,17.8213,17.8213,44180.4942
2009-06-01 15:30:00,27.81,27.81,27.64,27.81,56726.751820460784,17.9309,17.9309,17.8213,17.9309,56726.7518
2009-06-01 15:40:00,27.81,27.98,27.64,27.98,124191.23791333412,17.9309,18.0405,17.8213,18.0405,124191.2379
2009-06-01 15:50:00,27.98,27.98,27.81,27.81,262952.1308344276,18.0405,18.0405,17.9309,17.9309,262952.1308
2009-06-02 09:30:00,27.48,27.64,27.31,27.48,188951.8920854721,17.7181,17.8213,17.6085,17.7181,188951.8921
2009-06-02 09:40:00,27.48,27.64,27.31,27.31,107442.99868688076,17.7181,17.8213,17.6085,17.6085,107442.9987
2009-06-02 09:50:00,27.48,27.48,27.31,27.48,109108.27265130715,17.7181,17.7181,17.6085,17.7181,109108.2727
2009-06-02 10:00:00,27.31,27.64,27.31,27.31,142234.69022323028,17.6085,17.8213,17.6085,17.6085,142234.6902
2009-06-02 10:10:00,27.48,27.48,27.31,27.48,86092.87334367912,17.7181,17.7181,17.6085,17.7181,86092.8733
2009-06-02 10:20:00,27.31,27.48,27.31,27.31,52232.30273367554,17.6085,17.7181,17.6085,17.6085,52232.3027
2009-06-02 10:30:00,27.31,27.48,27.31,27.48,57693.68509012773,17.6085,17.7181,17.6085,17.7181,57693.6851
2009-06-02 10:40:00,27.31,27.48,27.31,27.31,40891.727348692846,17.6085,17.7181,17.6085,17.6085,40891.7273
2009-06-02 10:50:00,27.48,27.48,27.31,27.31,39041.42294377462,17.7181,17.7181,17.6085,17.6085,39041.4229
2009-06-02 11:00:00,27.48,27.48,27.31,27.48,71964.90390354542,17.7181,17.7181,17.6085,17.7181,71964.9039
2009-06-02 11:10:00,27.31,27.48,27.31,27.48,89196.60976483228,17.6085,17.7181,17.6085,17.7181,89196.6098
2009-06-02 11:20:00,27.48,27.64,27.31,27.48,74274.80004774978,17.7181,17.8213,17.6085,17.7181,74274.8
2009-06-02 11:30:00,27.64,27.64,27.48,27.64,29485.496000955,17.8213,17.8213,17.7181,17.8213,29485.496
2009-06-02 11:40:00,27.48,27.64,27.48,27.64,29181.091082726514,17.7181,17.8213,17.7181,17.8213,29181.0911
2009-06-02 11:50:00,27.64,27.64,27.48,27.48,41154.3511997135,17.8213,17.8213,17.7181,17.7181,41154.3512
2009-06-02 12:00:00,27.64,27.64,27.48,27.64,22042.49731407425,17.8213,17.8213,17.7181,17.8213,22042.4973
2009-06-02 12:10:00,27.64,27.64,27.48,27.64,18150.88933985914,17.8213,17.8213,17.7181,17.8213,18150.8893
2009-06-02 12:20:00,27.48,27.64,27.48,27.48,29461.621105407663,17.7181,17.8213,17.7181,17.7181,29461.6211
2009-06-02 12:30:00,27.64,27.64,27.48,27.48,34714.098125820696,17.8213,17.8213,17.7181,17.7181,34714.0981
2009-06-02 12:40:00,27.48,27.64,27.31,27.48,69989.2562970037,17.7181,17.8213,17.6085,17.7181,69989.2563
2009-06-02 12:50:00,27.31,27.48,27.31,27.31,55646.412796944016,17.6085,17.7181,17.6085,17.6085,55646.4128
2009-06-02 13:00:00,27.48,27.48,27.31,27.31,19905.69416258804,17.7181,17.7181,17.6085,17.6085,19905.6942
2009-06-02 13:10:00,27.48,27.48,27.31,27.48,115220.24591142414,17.7181,17.7181,17.6085,17.7181,115220.2459
2009-06-02 13:20:00,27.31,27.64,27.31,27.48,73230.27336755402,17.6085,17.8213,17.6085,17.7181,73230.2734
2009-06-02 13:30:00,27.48,27.64,27.48,27.48,22000.71624686642,17.7181,17.8213,17.7181,17.7181,22000.7162
2009-06-02 13:40:00,27.64,27.64,27.48,27.48,13334.12916318491,17.8213,17.8213,17.7181,17.7181,13334.1292
2009-06-02 13:50:00,27.64,27.64,27.48,27.48,12814.85018503044,17.8213,17.8213,17.7181,17.7181,12814.8502
2009-06-02 14:00:00,27.48,27.64,27.48,27.48,23886.832995105648,17.7181,17.8213,17.7181,17.7181,23886.833
2009-06-02 14:10:00,27.48,27.64,27.48,27.48,18323.982332577296,17.7181,17.8213,17.7181,17.7181,18323.9823
2009-06-02 14:20:00,27.48,27.64,27.48,27.64,27521.78584218694,17.7181,17.8213,17.7181,17.8213,27521.7858
2009-06-02 14:30:00,27.64,27.64,27.31,27.48,198227.2890056106,17.8213,17.8213,17.6085,17.7181,198227.289
2009-06-02 14:40:00,27.48,27.48,27.14,27.14,558565.1187776054,17.7181,17.7181,17.4989,17.4989,558565.1188
2009-06-02 14:50:00,27.14,27.31,26.97,26.97,351963.71015876805,17.4989,17.6085,17.3893,17.3893,351963.7102
2009-06-02 15:00:00,26.97,27.14,26.81,26.81,143786.55843380684,17.3893,17.4989,17.2862,17.2862,143786.5584
2009-06-02 15:10:00,26.97,26.97,26.81,26.81,66043.92980780709,17.3893,17.3893,17.2862,17.2862,66043.9298
2009-06-02 15:20:00,26.81,26.97,26.14,26.47,555431.538737018,17.2862,17.3893,16.8542,17.0669,555431.5387
2009-06-02 15:30:00,26.3,26.81,26.3,26.64,189477.1397875134,16.9573,17.2862,16.9573,17.1765,189477.1398
2009-06-02 15:40:00,26.64,26.81,26.47,26.64,107377.34272412558,17.1765,17.2862,17.0669,17.1765,107377.3427
2009-06-02 15:50:00,26.81,26.81,26.14,26.3,390981.2582069953,17.2862,17.2862,16.8542,16.9573,390981.2582
2009-06-03 09:30:00,26.14,26.14,25.13,25.13,799713.501253432,16.8542,16.8542,16.2029,16.2029,799713.5013
2009-06-03 09:40:00,25.13,25.3,24.46,24.63,670001.1937447774,16.2029,16.3126,15.771,15.8806,670001.1937
2009-06-03 09:50:00,24.63,24.96,24.46,24.63,394735.58553181327,15.8806,16.0933,15.771,15.8806,394735.5855
2009-06-03 10:00:00,24.8,24.8,24.63,24.8,103796.10839202578,15.9902,15.9902,15.8806,15.9902,103796.1084
2009-06-03 10:10:00,24.8,24.8,24.46,24.46,328667.7808284589,15.9902,15.9902,15.771,15.771,328667.7808
2009-06-03 10:20:00,24.46,24.8,24.46,24.63,320854.7212605945,15.771,15.9902,15.771,15.8806,320854.7213
2009-06-03 10:30:00,24.63,24.96,24.63,24.8,211794.198400382,15.8806,16.0933,15.8806,15.9902,211794.1984
2009-06-03 10:40:00,24.96,25.3,24.8,25.13,228452.90676853288,16.0933,16.3126,15.9902,16.2029,228452.9068
2009-06-03 10:50:00,25.13,25.3,24.96,25.3,198460.06923719708,16.2029,16.3126,16.0933,16.3126,198460.0692
2009-06-03 11:00:00,25.3,25.3,25.13,25.13,58517.368986510686,16.3126,16.3126,16.2029,16.2029,58517.369
2009-06-03 11:10:00,25.13,25.3,25.13,25.13,98519.75647606542,16.2029,16.3126,16.2029,16.2029,98519.7565
2009-06-03 11:20:00,25.13,25.3,25.13,25.13,27993.315029246747,16.2029,16.3126,16.2029,16.2029,27993.315
2009-06-03 11:30:00,25.13,25.3,25.13,25.13,28894.59233615853,16.2029,16.3126,16.2029,16.2029,28894.5923
2009-06-03 11:40:00,25.3,25.3,24.96,24.96,141858.6606183598,16.3126,16.3126,16.0933,16.0933,141858.6606
2009-06-03 11:50:00,24.96,25.13,24.96,24.96,46657.51462337352,16.0933,16.2029,16.0933,16.0933,46657.5146
2009-06-03 12:00:00,25.13,25.13,24.96,25.13,42294.3774620986,16.2029,16.2029,16.0933,16.2029,42294.3775
2009-06-03 12:10:00,25.13,25.13,24.96,24.96,67828.57824997016,16.2029,16.2029,16.0933,16.0933,67828.5782
2009-06-03 12:20:00,25.13,25.13,24.96,24.96,38152.083084636506,16.2029,16.2029,16.0933,16.0933,38152.0831
2009-06-03 12:30:00,24.96,25.13,24.96,24.96,23880.86427121881,16.0933,16.2029,16.0933,16.0933,23880.8643
2009-06-03 12:40:00,24.96,25.13,24.96,24.96,21744.0611197326,16.0933,16.2029,16.0933,16.0933,21744.0611
2009-06-03 12:50:00,24.96,25.13,24.8,24.8,85173.68986510683,16.0933,16.2029,15.9902,15.9902,85173.6899
2009-06-03 13:00:00,24.96,24.96,24.63,24.63,142497.31407425093,16.0933,16.0933,15.8806,15.8806,142497.3141
2009-06-03 13:10:00,24.63,24.8,24.63,24.63,54518.32398233258,15.8806,15.9902,15.8806,15.8806,54518.324
2009-06-03 13:20:00,24.63,24.8,24.63,24.63,52942.58087620867,15.8806,15.9902,15.8806,15.8806,52942.5809
2009-06-03 13:30:00,24.63,24.8,24.63,24.8,25749.07484779754,15.8806,15.9902,15.8806,15.9902,25749.0748
2009-06-03 13:40:00,24.8,24.8,24.63,24.63,47618.47916915364,15.9902,15.9902,15.8806,15.8806,47618.4792
2009-06-03 13:50:00,24.63,24.8,24.63,24.63,54631.7297361824,15.8806,15.9902,15.8806,15.8806,54631.7297
2009-06-03 14:00:00,24.63,24.8,24.63,24.63,36874.77617285425,15.8806,15.9902,15.8806,15.8806,36874.7762
2009-06-03 14:10:00,24.8,24.8,24.63,24.8,32344.514742748,15.9902,15.9902,15.8806,15.9902,32344.5147
2009-06-03 14:20:00,24.8,24.8,24.63,24.8,32177.39047391668,15.9902,15.9902,15.8806,15.9902,32177.3905
2009-06-03 14:30:00,24.8,24.8,24.46,24.63,142330.1898054196,15.9902,15.9902,15.771,15.8806,142330.1898
2009-06-03 14:40:00,24.46,24.63,24.46,24.63,103020.1742867375,15.771,15.8806,15.771,15.8806,103020.1743
2009-06-03 14:50:00,24.46,24.63,24.46,24.63,37197.087262743225,15.771,15.8806,15.771,15.8806,37197.0873
2009-06-03 15:00:00,24.63,24.63,24.46,24.46,100226.81150769963,15.8806,15.8806,15.771,15.771,100226.8115
2009-06-03 15:10:00,24.63,24.63,24.29,24.46,220538.3788945924,15.8806,15.8806,15.6613,15.771,220538.3789
2009-06-03 15:20:00,24.46,24.8,24.46,24.63,137370.18025546137,15.771,15.9902,15.771,15.8806,137370.1803
2009-06-03 15:30:00,24.63,24.63,24.46,24.63,178476.78166408022,15.8806,15.8806,15.771,15.8806,178476.7817
2009-06-03 15:40:00,24.46,24.63,24.29,24.63,159126.17882296766,15.771,15.8806,15.6613,15.8806,159126.1788
2009-06-03 15:50:00,24.63,24.8,24.46,24.8,240354.54219887787,15.8806,15.9902,15.771,15.9902,240354.5422
2009-06-04 09:30:00,25.13,25.63,24.96,25.63,313620.6279097529,16.2029,16.5253,16.0933,16.5253,313620.6279
2009-06-04 09:40:00,25.63,25.97,25.47,25.8,221672.4364330906,16.5253,16.7446,16.4222,16.6349,221672.4364
2009-06-04 09:50:00,25.8,25.97,25.47,25.97,202286.02124865705,16.6349,16.7446,16.4222,16.7446,202286.0212
2009-06-04 10:00:00,25.97,26.3,25.8,26.14,328357.4071863436,16.7446,16.9573,16.6349,16.8542,328357.4072
2009-06-04 10:10:00,26.14,26.3,25.63,25.8,237710.3975170109,16.8542,16.9573,16.5253,16.6349,237710.3975
2009-06-04 10:20:00,25.97,26.14,25.8,25.97,97743.82237077712,16.7446,16.8542,16.6349,16.7446,97743.8224
2009-06-04 10:30:00,26.14,26.3,25.97,26.14,71385.93768652262,16.8542,16.9573,16.7446,16.8542,71385.9377
2009-06-04 10:40:00,26.3,26.3,25.97,26.14,181407.4250925152,16.9573,16.9573,16.7446,16.8542,181407.4251
2009-06-04 10:50:00,26.14,26.47,25.97,26.3,289733.79491464724,16.8542,17.0669,16.7446,16.9573,289733.7949
2009-06-04 11:00:00,26.3,26.64,26.3,26.47,116067.8047033544,16.9573,17.1765,16.9573,17.0669,116067.8047
2009-06-04 11:10:00,26.3,26.47,26.3,26.47,66252.83514384624,16.9573,17.0669,16.9573,17.0669,66252.8351
2009-06-04 11:20:00,26.47,26.47,26.3,26.47,38390.832040109824,17.0669,17.0669,16.9573,17.0669,38390.832
2009-06-04 11:30:00,26.3,26.47,26.3,26.47,26274.32254983885,16.9573,17.0669,16.9573,17.0669,26274.3225
2009-06-04 11:40:00,26.3,26.47,26.3,26.47,37035.93171779873,16.9573,17.0669,16.9573,17.0669,37035.9317
2009-06-04 11:50:00,26.3,26.47,26.3,26.3,31234.332099797062,16.9573,17.0669,16.9573,16.9573,31234.3321
2009-06-04 12:00:00,26.47,26.47,26.3,26.47,24591.14241375194,17.0669,17.0669,16.9573,17.0669,24591.1424
2009-06-04 12:10:00,26.47,26.47,26.3,26.47,23815.20830846365,17.0669,17.0669,16.9573,17.0669,23815.2083
2009-06-04 12:20:00,26.3,26.47,26.14,26.3,78387.25080577773,16.9573,17.0669,16.8542,16.9573,78387.2508
2009-06-04 12:30:00,26.14,26.3,26.14,26.3,21618.71791810911,16.8542,16.9573,16.8542,16.9573,21618.7179
2009-06-04 12:40:00,26.14,26.47,26.14,26.47,96496.35907842904,16.8542,17.0669,16.8542,17.0669,96496.3591
2009-06-04 12:50:00,26.47,26.47,26.14,26.3,66790.02029366122,17.0669,17.0669,16.8542,16.9573,66790.0203
2009-06-04 13:00:00,26.14,26.3,26.14,26.14,20317.536110779514,16.8542,16.9573,16.8542,16.8542,20317.5361
2009-06-04 13:10:00,26.3,26.47,26.14,26.47,69655.00775934105,16.9573,17.0669,16.8542,17.0669,69655.0078
2009-06-04 13:20:00,26.47,26.47,26.3,26.47,27712.785006565595,17.0669,17.0669,16.9573,17.0669,27712.785
2009-06-04 13:30:00,26.47,26.64,26.3,26.47,92186.9404321356,17.0669,17.1765,16.9573,17.0669,92186.9404
2009-06-04 13:40:00,26.47,26.64,26.47,26.64,39924.7940790259,17.0669,17.1765,17.0669,17.1765,39924.7941
2009-06-04 13:50:00,26.64,26.64,26.47,26.64,34923.00346185985,17.1765,17.1765,17.0669,17.1765,34923.0035
2009-06-04 14:00:00,26.64,26.64,26.47,26.64,34761.847916915365,17.1765,17.1765,17.0669,17.1765,34761.8479
2009-06-04 14:10:00,26.64,26.64,26.47,26.64,26996.53814014564,17.1765,17.1765,17.0669,17.1765,26996.5381
2009-06-04 14:20:00,26.47,26.64,26.47,26.64,35603.437984958815,17.0669,17.1765,17.0669,17.1765,35603.438
2009-06-04 14:30:00,26.47,26.81,26.47,26.81,61412.20007162469,17.0669,17.2862,17.0669,17.2862,61412.2001
2009-06-04 14:40:00,26.64,26.81,26.64,26.64,25217.858421869405,17.1765,17.2862,17.1765,17.1765,25217.8584
2009-06-04 14:50:00,26.64,26.81,26.64,26.64,23254.14826310135,17.1765,17.2862,17.1765,17.1765,23254.1483
2009-06-04 15:00:00,26.81,26.81,26.64,26.64,28429.03187298556,17.2862,17.2862,17.1765,17.1765,28429.0319
2009-06-04 15:10:00,26.64,26.81,26.64,26.81,39608.45171302376,17.1765,17.2862,17.1765,17.2862,39608.4517
2009-06-04 15:20:00,26.81,26.97,26.64,26.97,129539.21451593647,17.2862,17.3893,17.1765,17.3893,129539.2145
2009-06-04 15:30:00,26.97,26.97,26.64,26.81,191166.2886474872,17.3893,17.3893,17.1765,17.2862,191166.2886
2009-06-04 15:40:00,26.81,26.97,26.81,26.97,93201.6234928972,17.2862,17.3893,17.2862,17.3893,93201.6235
2009-06-04 15:50:00,26.81,27.48,26.81,27.31,362349.2897218575,17.2862,17.7181,17.2862,17.6085,362349.2897
2009-06-05 09:30:00,28.31,28.98,28.15,28.82,666043.9298078071,18.2533,18.6853,18.1501,18.5821,666043.9298
2009-06-05 09:40:00,28.82,28.98,27.64,27.81,510057.2997493136,18.5821,18.6853,17.8213,17.9309,510057.2997
2009-06-05 09:50:00,27.64,28.15,27.64,27.81,208147.30810552704,17.8213,18.1501,17.8213,17.9309,208147.3081
2009-06-05 10:00:00,27.81,28.15,27.81,27.98,143309.0605228602,17.9309,18.1501,17.9309,18.0405,143309.0605
2009-06-05 10:10:00,27.81,27.98,27.64,27.64,90885.758624806,17.9309,18.0405,17.8213,17.8213,90885.7586
2009-06-05 10:20:00,27.81,27.98,27.64,27.81,127760.53479766026,17.9309,18.0405,17.8213,17.9309,127760.5348
2009-06-05 10:30:00,27.81,27.98,27.64,27.81,116849.70753252954,17.9309,18.0405,17.8213,17.9309,116849.7075
2009-06-05 10:40:00,27.98,28.15,27.81,27.98,64927.77844096932,18.0405,18.1501,17.9309,18.0405,64927.7784
2009-06-05 10:50:00,27.98,28.15,27.98,28.15,36898.65106840157,18.0405,18.1501,18.0405,18.1501,36898.6511
2009-06-05 11:00:00,28.15,28.15,27.98,28.15,74680.67327205444,18.1501,18.1501,18.0405,18.1501,74680.6733
2009-06-05 11:10:00,28.15,28.15,27.98,27.98,62391.0707890653,18.1501,18.1501,18.0405,18.0405,62391.0708
2009-06-05 11:20:00,28.15,28.15,27.98,27.98,49134.535036409216,18.1501,18.1501,18.0405,18.0405,49134.535
2009-06-05 11:30:00,27.98,28.15,27.81,27.81,49779.15721618718,18.0405,18.1501,17.9309,17.9309,49779.1572
2009-06-05 11:40:00,27.98,27.98,27.81,27.81,19452.07114718873,18.0405,18.0405,17.9309,17.9309,19452.0711
2009-06-05 11:50:00,27.98,27.98,27.81,27.81,24328.51856273129,18.0405,18.0405,17.9309,17.9309,24328.5186
2009-06-05 12:00:00,27.98,27.98,27.81,27.98,13686.283872508058,18.0405,18.0405,17.9309,18.0405,13686.2839
2009-06-05 12:10:00,27.81,27.98,27.81,27.81,20657.753372329,17.9309,18.0405,17.9309,17.9309,20657.7534
2009-06-05 12:20:00,27.98,27.98,27.81,27.81,11203.294735585532,18.0405,18.0405,17.9309,17.9309,11203.2947
2009-06-05 12:30:00,27.81,27.98,27.81,27.98,17368.986510684015,17.9309,18.0405,17.9309,18.0405,17368.9865
2009-06-05 12:40:00,27.81,27.98,27.81,27.81,12480.601647367792,17.9309,18.0405,17.9309,17.9309,12480.6016
2009-06-05 12:50:00,27.81,28.82,27.81,28.82,547630.4166169273,17.9309,18.5821,17.9309,18.5821,547630.4166
2009-06-05 13:00:00,28.82,29.15,28.48,28.98,347081.2940193387,18.5821,18.7949,18.3629,18.6853,347081.294
2009-06-05 13:10:00,28.98,29.15,28.65,29.15,265345.58911304764,18.6853,18.7949,18.4725,18.7949,265345.5891
2009-06-05 13:20:00,29.15,29.15,28.98,28.98,101140.0262623851,18.7949,18.7949,18.6853,18.6853,101140.0263
2009-06-05 13:30:00,29.15,29.15,28.98,29.15,123683.89638295332,18.7949,18.7949,18.6853,18.7949,123683.8964
2009-06-05 13:40:00,29.15,29.15,28.98,28.98,66085.71087501492,18.7949,18.7949,18.6853,18.6853,66085.7109
2009-06-05 13:50:00,28.98,29.15,28.65,29.15,239608.45171302377,18.6853,18.7949,18.4725,18.7949,239608.4517
2009-06-05 14:00:00,28.98,29.15,28.82,28.98,100662.52835143846,18.6853,18.7949,18.5821,18.6853,100662.5284
2009-06-05 14:10:00,28.98,28.98,28.65,28.65,57765.309776769725,18.6853,18.6853,18.4725,18.4725,57765.3098
2009-06-05 14:20:00,28.65,28.82,28.65,28.65,42276.4712904381,18.4725,18.5821,18.4725,18.4725,42276.4713
2009-06-05 14:30:00,28.82,28.82,28.65,28.82,48692.84946878357,18.5821,18.5821,18.4725,18.5821,48692.8495
2009-06-05 14:40:00,28.65,28.82,28.65,28.82,25647.60654172138,18.4725,18.5821,18.4725,18.5821,25647.6065
2009-06-05 14:50:00,28.65,28.82,28.65,28.82,22006.684970753253,18.4725,18.5821,18.4725,18.5821,22006.685
2009-06-05 15:00:00,28.82,29.15,28.65,28.82,195290.67685328875,18.5821,18.7949,18.4725,18.5821,195290.6769
2009-06-05 15:10:00,28.98,29.15,28.82,29.15,99122.59758863554,18.6853,18.7949,18.5821,18.7949,99122.5976
2009-06-05 15:20:00,28.98,29.15,28.65,28.65,183747.1648561537,18.6853,18.7949,18.4725,18.4725,183747.1649
2009-06-05 15:30:00,28.65,28.82,28.65,28.82,59150.05371851498,18.4725,18.5821,18.4725,18.5821,59150.0537
2009-06-05 15:40:00,28.65,28.82,28.65,28.65,82827.98137758147,18.4725,18.5821,18.4725,18.4725,82827.9814
2009-06-05 15:50:00,28.65,28.82,28.48,28.65,229897.3379491465,18.4725,18.5821,18.3629,18.4725,229897.3379
2009-06-08 09:30:00,27.98,28.31,27.48,27.48,248424.2568938761,18.0405,18.2533,17.7181,17.7181,248424.2569
2009-06-08 09:40:00,27.48,27.64,27.48,27.48,43870.12056822251,17.7181,17.8213,17.7181,17.7181,43870.1206
2009-06-08 09:50:00,27.48,27.64,27.48,27.64,43852.21439656201,17.7181,17.8213,17.7181,17.8213,43852.2144
2009-06-08 10:00:00,27.48,27.81,27.31,27.81,213650.47152918705,17.7181,17.9309,17.6085,17.9309,213650.4715
2009-06-08 10:10:00,27.81,27.98,27.48,27.48,135615.3754327325,17.9309,18.0405,17.7181,17.7181,135615.3754
2009-06-08 10:20:00,27.48,27.81,27.48,27.81,87274.68067327206,17.7181,17.9309,17.7181,17.9309,87274.6807
2009-06-08 10:30:00,27.64,27.98,27.64,27.98,49224.06589471171,17.8213,18.0405,17.8213,18.0405,49224.0659
2009-06-08 10:40:00,27.98,28.15,27.81,28.15,50173.09299271816,18.0405,18.1501,17.9309,18.1501,50173.093
2009-06-08 10:50:00,27.98,28.15,27.98,27.98,31216.425928136563,18.0405,18.1501,18.0405,18.0405,31216.4259
2009-06-08 11:00:00,27.98,28.31,27.98,27.98,67619.672913931,18.0405,18.2533,18.0405,18.0405,67619.6729
2009-06-08 11:10:00,28.15,28.15,27.98,27.98,20747.28423063149,18.1501,18.1501,18.0405,18.0405,20747.2842
2009-06-08 11:20:00,27.98,28.15,27.98,28.15,11268.950698340695,18.0405,18.1501,18.0405,18.1501,11268.9507
2009-06-08 11:30:00,27.98,28.15,27.64,27.64,124997.01563805656,18.0405,18.1501,17.8213,17.8213,124997.0156
2009-06-08 11:40:00,27.81,27.81,27.64,27.81,18234.4514742748,17.9309,17.9309,17.8213,17.9309,18234.4515
2009-06-08 11:50:00,27.64,27.81,27.64,27.64,17565.954398949503,17.8213,17.9309,17.8213,17.8213,17565.9544
2009-06-08 12:00:00,27.64,27.81,27.64,27.64,15793.243404560104,17.8213,17.9309,17.8213,17.8213,15793.2434
2009-06-08 12:10:00,27.64,27.81,27.64,27.64,13202.817237674584,17.8213,17.9309,17.8213,17.8213,13202.8172
2009-06-08 12:20:00,27.64,27.81,27.64,27.64,17571.92312283634,17.8213,17.9309,17.8213,17.8213,17571.9231
2009-06-08 12:30:00,27.81,27.81,27.48,27.48,80715.05312164259,17.9309,17.9309,17.7181,17.7181,80715.0531
2009-06-08 12:40:00,27.48,27.64,27.48,27.48,65011.34057538498,17.7181,17.8213,17.7181,17.7181,65011.3406
2009-06-08 12:50:00,27.48,27.64,27.31,27.48,59687.23886832995,17.7181,17.8213,17.6085,17.7181,59687.2389
2009-06-08 13:00:00,27.48,27.48,27.31,27.48,19965.38140145637,17.7181,17.7181,17.6085,17.7181,19965.3814
2009-06-08 13:10:00,27.31,27.48,27.31,27.31,43338.90414229438,17.6085,17.7181,17.6085,17.6085,43338.9041
2009-06-08 13:20:00,27.31,27.48,27.31,27.48,50095.499582189324,17.6085,17.7181,17.6085,17.7181,50095.4996
2009-06-08 13:30:00,27.31,27.48,27.31,27.48,46699.29569058136,17.6085,17.7181,17.6085,17.7181,46699.2957
2009-06-08 13:40:00,27.31,27.81,27.31,27.81,98549.60009549958,17.6085,17.9309,17.6085,17.9309,98549.6001
2009-06-08 13:50:00,27.81,27.81,27.64,27.81,22293.18371732124,17.9309,17.9309,17.8213,17.9309,22293.1837
2009-06-08 14:00:00,27.64,27.81,27.64,27.64,16921.33221917154,17.8213,17.9309,17.8213,17.8213,16921.3322
2009-06-08 14:10:00,27.64,27.81,27.48,27.64,68138.95189208548,17.8213,17.9309,17.7181,17.8213,68138.9519
2009-06-08 14:20:00,27.48,27.64,27.48,27.48,9341.052882893637,17.7181,17.8213,17.7181,17.7181,9341.0529
2009-06-08 14:30:00,27.48,27.64,27.48,27.48,15357.526560821296,17.7181,17.8213,17.7181,17.7181,15357.5266
2009-06-08 14:40:00,27.48,27.64,27.48,27.48,20341.411006326845,17.7181,17.8213,17.7181,17.7181,20341.411
2009-06-08 14:50:00,27.48,27.81,27.48,27.81,70812.94019338665,17.7181,17.9309,17.7181,17.9309,70812.9402
2009-06-08 15:00:00,27.81,27.81,27.64,27.64,20436.910588516173,17.9309,17.9309,17.8213,17.8213,20436.9106
2009-06-08 15:10:00,27.64,27.81,27.64,27.81,24519.517727109946,17.8213,17.9309,17.8213,17.9309,24519.5177
2009-06-08 15:20:00,27.64,28.15,27.64,27.81,121863.43559746926,17.8213,18.1501,17.8213,17.9309,121863.4356
2009-06-08 15:30:00,27.98,27.98,27.64,27.81,76966.69452071148,18.0405,18.0405,17.8213,17.9309,76966.6945
2009-06-08 15:40:00,27.81,27.81,27.64,27.81,41876.56679002029,17.9309,17.9309,17.8213,17.9309,41876.5668
2009-06-08 15:50:00,27.81,27.98,27.64,27.64,153437.9849588158,17.9309,18.0405,17.8213,17.8213,153437.985
2009-06-09 09:30:00,27.98,28.15,27.48,27.64,150752.05920974095,18.0405,18.1501,17.7181,17.8213,150752.0592
2009-06-09 09:40:00,27.48,27.98,27.48,27.81,100734.15303808046,17.7181,18.0405,17.7181,17.9309,100734.153
2009-06-09 09:50:00,27.81,27.98,27.64,27.81,109675.30142055628,17.9309,18.0405,17.8213,17.9309,109675.3014
2009-06-09 10:00:00,27.98,27.98,27.81,27.98,39071.26656320879,18.0405,18.0405,17.9309,18.0405,39071.2666
2009-06-09 10:10:00,27.98,27.98,27.64,27.64,67965.85889936732,18.0405,18.0405,17.8213,17.8213,67965.8589
2009-06-09 10:20:00,27.64,27.81,27.64,27.64,23331.74167363018,17.8213,17.9309,17.8213,17.8213,23331.7417
2009-06-09 10:30:00,27.64,27.81,27.64,27.81,35854.124388205804,17.8213,17.9309,17.8213,17.9309,35854.1244
2009-06-09 10:40:00,27.81,27.81,27.64,27.64,44854.96000954996,17.9309,17.9309,17.8213,17.8213,44854.96
2009-06-09 10:50:00,27.64,27.81,27.64,27.64,65590.30679240778,17.8213,17.9309,17.8213,17.8213,65590.3068
2009-06-09 11:00:00,27.64,27.81,27.48,27.48,65679.83765071028,17.8213,17.9309,17.7181,17.7181,65679.8377
2009-06-09 11:10:00,27.48,27.64,27.48,27.48,15811.149576220603,17.7181,17.8213,17.7181,17.7181,15811.1496
2009-06-09 11:20:00,27.48,27.64,27.48,27.48,22340.9335084159,17.7181,17.8213,17.7181,17.7181,22340.9335
2009-06-09 11:30:00,27.48,27.64,27.48,27.48,16294.616211054075,17.7181,17.8213,17.7181,17.7181,16294.6162
2009-06-09 11:40:00,27.64,27.64,27.48,27.48,20072.81843141936,17.8213,17.8213,17.7181,17.7181,20072.8184
2009-06-09 11:50:00,27.64,27.64,27.48,27.48,16587.08368150889,17.8213,17.8213,17.7181,17.7181,16587.0837
2009-06-09 12:00:00,27.48,27.64,27.48,27.64,26089.29210934702,17.7181,17.8213,17.7181,17.8213,26089.2921
2009-06-09 12:10:00,27.64,27.64,27.48,27.48,9848.394413274442,17.8213,17.8213,17.7181,17.7181,9848.3944
2009-06-09 12:20:00,27.64,27.64,27.31,27.31,117488.36098842068,17.8213,17.8213,17.6085,17.6085,117488.361
2009-06-09 12:30:00,27.31,27.48,27.31,27.31,47678.16640802196,17.6085,17.7181,17.6085,17.6085,47678.1664
2009-06-09 12:40:00,27.48,27.48,27.31,27.31,16234.928972185746,17.7181,17.7181,17.6085,17.6085,16234.929
2009-06-09 12:50:00,27.48,27.48,27.31,27.31,13214.754685448252,17.7181,17.7181,17.6085,17.6085,13214.7547
2009-06-09 13:00:00,27.31,27.48,27.31,27.31,20126.53694640085,17.6085,17.7181,17.6085,17.6085,20126.5369
2009-06-09 13:10:00,27.48,27.48,27.31,27.48,53079.86152560583,17.7181,17.7181,17.6085,17.7181,53079.8615
2009-06-09 13:20:00,27.31,27.48,27.31,27.48,16294.616211054075,17.6085,17.7181,17.6085,17.7181,16294.6162
2009-06-09 13:30:00,27.31,27.48,27.31,27.48,43720.90247105169,17.6085,17.7181,17.6085,17.7181,43720.9025
2009-06-09 13:40:00,27.48,27.48,27.31,27.48,19129.76005729975,17.7181,17.7181,17.6085,17.7181,19129.7601
2009-06-09 13:50:00,27.48,27.48,27.31,27.31,22860.21248657037,17.7181,17.7181,17.6085,17.6085,22860.2125
2009-06-09 14:00:00,27.31,27.48,27.31,27.31,31741.67363017787,17.6085,17.7181,17.6085,17.6085,31741.6736
2009-06-09 14:10:00,27.31,27.48,27.31,27.31,15035.215470932317,17.6085,17.7181,17.6085,17.6085,15035.2155
2009-06-09 14:20:00,27.48,27.48,27.31,27.48,22161.87179181091,17.7181,17.7181,17.6085,17.7181,22161.8718
2009-06-09 14:30:00,27.48,27.48,27.31,27.48,42198.87787990928,17.7181,17.7181,17.6085,17.7181,42198.8779
2009-06-09 14:40:00,27.31,27.48,27.31,27.31,36689.74573236242,17.6085,17.7181,17.6085,17.6085,36689.7457
2009-06-09 14:50:00,27.31,27.48,27.31,27.31,30022.681150769964,17.6085,17.7181,17.6085,17.6085,30022.6812
2009-06-09 15:00:00,27.48,27.48,27.31,27.31,26292.22872149934,17.7181,17.7181,17.6085,17.6085,26292.2287
2009-06-09 15:10:00,27.48,27.48,27.31,27.31,17464.486092873343,17.7181,17.7181,17.6085,17.6085,17464.4861
2009-06-09 15:20:00,27.48,27.48,27.31,27.31,28542.43762683538,17.7181,17.7181,17.6085,17.6085,28542.4376
2009-06-09 15:30:00,27.31,27.64,27.31,27.64,106195.53539453264,17.6085,17.8213,17.6085,17.8213,106195.5354
2009-06-09 15:40:00,27.64,27.64,27.31,27.48,116336.39727826192,17.8213,17.8213,17.6085,17.7181,116336.3973
2009-06-09 15:50:00,27.31,27.64,27.31,27.64,132648.91966097648,17.6085,17.8213,17.6085,17.8213,132648.9197
2009-06-10 09:30:00,27.98,27.98,27.48,27.48,204769.01038557955,18.0405,18.0405,17.7181,17.7181,204769.0104
2009-06-10 09:40:00,27.48,27.64,27.31,27.31,88355.01969678882,17.7181,17.8213,17.6085,17.6085,88355.0197
2009-06-10 09:50:00,27.31,27.48,27.31,27.48,61292.825593888025,17.6085,17.7181,17.6085,17.7181,61292.8256
2009-06-10 10:00:00,27.31,27.48,27.31,27.31,69452.07114718873,17.6085,17.7181,17.6085,17.6085,69452.0711
2009-06-10 10:10:00,27.48,27.48,27.31,27.48,35513.90712665632,17.7181,17.7181,17.6085,17.7181,35513.9071
2009-06-10 10:20:00,27.31,27.48,27.31,27.31,46215.82905574788,17.6085,17.7181,17.6085,17.6085,46215.8291
2009-06-10 10:30:00,27.48,27.48,27.31,27.31,32231.108988898173,17.7181,17.7181,17.6085,17.6085,32231.109
2009-06-10 10:40:00,27.31,27.48,27.31,27.48,33568.103139548766,17.6085,17.7181,17.6085,17.7181,33568.1031
2009-06-10 10:50:00,27.31,27.64,27.31,27.64,180058.49349409097,17.6085,17.8213,17.6085,17.8213,180058.4935
2009-06-10 11:00:00,27.64,27.64,27.48,27.64,70902.47105168915,17.8213,17.8213,17.7181,17.8213,70902.4711
2009-06-10 11:10:00,27.64,27.64,27.48,27.64,18867.136206279098,17.8213,17.8213,17.7181,17.8213,18867.1362
2009-06-10 11:20:00,27.48,27.64,27.48,27.48,63292.34809597708,17.7181,17.8213,17.7181,17.7181,63292.3481
2009-06-10 11:30:00,27.64,27.81,27.48,27.48,174853.7662647726,17.8213,17.9309,17.7181,17.7181,174853.7663
2009-06-10 11:40:00,27.48,27.64,27.48,27.48,78255.9388802674,17.7181,17.8213,17.7181,17.7181,78255.9389
2009-06-10 11:50:00,27.64,27.64,27.31,27.48,70592.09740957383,17.8213,17.8213,17.6085,17.7181,70592.0974
2009-06-10 12:00:00,27.31,27.48,27.31,27.31,22955.71206875969,17.6085,17.7181,17.6085,17.6085,22955.7121
2009-06-10 12:10:00,27.31,27.48,27.31,27.31,11633.042855437508,17.6085,17.7181,17.6085,17.6085,11633.0429
2009-06-10 12:20:00,27.31,27.48,27.31,27.31,12928.255938880267,17.6085,17.7181,17.6085,17.6085,12928.2559
2009-06-10 12:30:00,27.31,27.48,27.31,27.31,32159.484302256176,17.6085,17.7181,17.6085,17.6085,32159.4843
2009-06-10 12:40:00,27.31,27.48,27.31,27.31,18144.920615972303,17.6085,17.7181,17.6085,17.6085,18144.9206
2009-06-10 12:50:00,27.31,27.48,27.14,27.14,93440.37244837052,17.6085,17.7181,17.4989,17.4989,93440.3724
2009-06-10 13:00:00,27.31,27.31,26.97,26.97,112265.7275874418,17.6085,17.6085,17.3893,17.3893,112265.7276
2009-06-10 13:10:00,26.97,27.14,26.97,26.97,30231.58648680912,17.3893,17.4989,17.3893,17.3893,30231.5865
2009-06-10 13:20:00,27.14,27.14,26.97,26.97,36743.46424734392,17.4989,17.4989,17.3893,17.3893,36743.4642
2009-06-10 13:30:00,26.97,27.14,26.97,26.97,38725.08057777248,17.3893,17.4989,17.3893,17.3893,38725.0806
2009-06-10 13:40:00,26.97,27.14,26.97,26.97,40485.85412438821,17.3893,17.4989,17.3893,17.3893,40485.8541
2009-06-10 13:50:00,26.97,27.14,26.81,26.97,87793.95965142653,17.3893,17.4989,17.2862,17.3893,87793.9597
2009-06-10 14:00:00,26.81,26.97,26.81,26.97,28279.81377581473,17.2862,17.3893,17.2862,17.3893,28279.8138
2009-06-10 14:10:00,26.81,26.97,26.81,26.97,30726.99056941626,17.2862,17.3893,17.2862,17.3893,30726.9906
2009-06-10 14:20:00,26.97,27.14,26.81,26.81,98901.75480482272,17.3893,17.4989,17.2862,17.2862,98901.7548
2009-06-10 14:30:00,26.97,26.97,26.81,26.97,26513.071505312164,17.3893,17.3893,17.2862,17.3893,26513.0715
2009-06-10 14:40:00,26.97,26.97,26.81,26.97,23856.98937567148,17.3893,17.3893,17.2862,17.3893,23856.9894
2009-06-10 14:50:00,26.81,27.31,26.81,27.31,203748.35860093115,17.2862,17.6085,17.2862,17.6085,203748.3586
2009-06-10 15:00:00,27.14,27.31,26.97,26.97,90718.63435597467,17.4989,17.6085,17.3893,17.3893,90718.6344
2009-06-10 15:10:00,26.97,27.14,26.81,26.81,81902.82917512236,17.3893,17.4989,17.2862,17.2862,81902.8292
2009-06-10 15:20:00,26.81,26.97,26.81,26.97,34642.473439178706,17.2862,17.3893,17.2862,17.3893,34642.4734
2009-06-10 15:30:00,26.97,27.14,26.81,27.14,124262.86259997611,17.3893,17.4989,17.2862,17.4989,124262.8626
2009-06-10 15:40:00,26.97,27.14,26.97,26.97,86737.49552345708,17.3893,17.4989,17.3893,17.3893,86737.4955
2009-06-10 15:50:00,26.97,27.14,26.97,26.97,112026.97863196848,17.3893,17.4989,17.3893,17.3893,112026.9786
2009-06-11 09:30:00,27.14,27.31,27.14,27.31,77527.75456607377,17.4989,17.6085,17.4989,17.6085,77527.7546
2009-06-11 09:40:00,27.31,27.31,27.14,27.31,36576.3399785126,17.6085,17.6085,17.4989,17.6085,36576.34
2009-06-11 09:50:00,27.31,27.48,27.14,27.48,88199.83287573117,17.6085,17.7181,17.4989,17.7181,88199.8329
2009-06-11 10:00:00,27.48,27.48,27.31,27.48,38372.925868449325,17.7181,17.7181,17.6085,17.7181,38372.9259
2009-06-11 10:10:00,27.48,27.48,27.31,27.31,28667.780828458875,17.7181,17.7181,17.6085,17.6085,28667.7808
2009-06-11 10:20:00,27.48,27.48,27.31,27.48,25074.60904858541,17.7181,17.7181,17.6085,17.7181,25074.609
2009-06-11 10:30:00,27.48,27.48,27.31,27.31,32804.10648203414,17.7181,17.7181,17.6085,17.6085,32804.1065
2009-06-11 10:40:00,27.48,27.48,26.97,26.97,126489.19660976484,17.7181,17.7181,17.3893,17.3893,126489.1966
2009-06-11 10:50:00,27.14,27.14,26.97,26.97,31299.988062552227,17.4989,17.4989,17.3893,17.3893,31299.9881
2009-06-11 11:00:00,26.97,27.14,26.97,26.97,19493.85221439656,17.3893,17.4989,17.3893,17.3893,19493.8522
2009-06-11 11:10:00,26.97,27.14,26.97,27.14,40670.88456488003,17.3893,17.4989,17.3893,17.4989,40670.8846
2009-06-11 11:20:00,26.97,27.14,26.81,27.14,105849.34940909634,17.3893,17.4989,17.2862,17.4989,105849.3494
2009-06-11 11:30:00,27.14,27.14,26.97,27.14,45457.80112212009,17.4989,17.4989,17.3893,17.4989,45457.8011
2009-06-11 11:40:00,27.14,27.14,26.97,26.97,15035.215470932317,17.4989,17.4989,17.3893,17.3893,15035.2155
2009-06-11 11:50:00,27.14,27.14,26.97,26.97,17500.29843619434,17.4989,17.4989,17.3893,17.3893,17500.2984
2009-06-11 12:00:00,27.14,27.14,26.97,26.97,17559.98567506267,17.4989,17.4989,17.3893,17.3893,17559.9857
2009-06-11 12:10:00,27.14,27.14,26.81,26.81,102859.018741793,17.4989,17.4989,17.2862,17.2862,102859.0187
2009-06-11 12:20:00,26.97,26.97,26.81,26.81,32302.73367554017,17.3893,17.3893,17.2862,17.2862,32302.7337
2009-06-11 12:30:00,26.81,26.97,26.81,26.81,16700.48943535872,17.2862,17.3893,17.2862,17.2862,16700.4894
2009-06-11 12:40:00,26.81,26.97,26.81,26.81,17601.7667422705,17.2862,17.3893,17.2862,17.2862,17601.7667
2009-06-11 12:50:00,26.97,26.97,26.81,26.97,19475.94604273606,17.3893,17.3893,17.2862,17.3893,19475.946
2009-06-11 13:00:00,26.97,26.97,26.81,26.97,31867.01683180136,17.3893,17.3893,17.2862,17.3893,31867.0168
2009-06-11 13:10:00,26.97,26.97,26.81,26.81,22806.493971588872,17.3893,17.3893,17.2862,17.2862,22806.494
2009-06-11 13:20:00,26.97,26.97,26.81,26.97,22848.275038796703,17.3893,17.3893,17.2862,17.3893,22848.275
2009-06-11 13:30:00,26.97,26.97,26.81,26.97,24537.42389877044,17.3893,17.3893,17.2862,17.3893,24537.4239
2009-06-11 13:40:00,26.97,26.97,26.81,26.97,18329.951056464128,17.3893,17.3893,17.2862,17.3893,18329.9511
2009-06-11 13:50:00,26.97,26.97,26.81,26.97,15094.902709800645,17.3893,17.3893,17.2862,17.3893,15094.9027
2009-06-11 14:00:00,26.97,26.97,26.81,26.97,51498.14969559508,17.3893,17.3893,17.2862,17.3893,51498.1497
2009-06-11 14:10:00,26.97,27.14,26.81,27.14,66270.74131550675,17.3893,17.4989,17.2862,17.4989,66270.7413
2009-06-11 14:20:00,26.97,27.14,26.97,27.14,14993.434403724485,17.3893,17.4989,17.3893,17.4989,14993.4344
2009-06-11 14:30:00,27.14,27.14,26.97,26.97,29348.21535155784,17.4989,17.4989,17.3893,17.3893,29348.2154
2009-06-11 14:40:00,27.14,27.14,26.97,26.97,11841.948191476662,17.4989,17.4989,17.3893,17.3893,11841.9482
2009-06-11 14:50:00,26.97,27.14,26.97,26.97,12038.91607974215,17.3893,17.4989,17.3893,17.3893,12038.9161
2009-06-11 15:00:00,26.97,27.14,26.97,27.14,37758.14730810552,17.3893,17.4989,17.3893,17.4989,37758.1473
2009-06-11 15:10:00,27.14,27.14,26.97,26.97,18992.47940790259,17.4989,17.4989,17.3893,17.3893,18992.4794
2009-06-11 15:20:00,27.14,27.14,26.97,27.14,22716.96311328638,17.4989,17.4989,17.3893,17.4989,22716.9631
2009-06-11 15:30:00,26.97,27.14,26.81,26.81,79163.18491106601,17.3893,17.4989,17.2862,17.2862,79163.1849
2009-06-11 15:40:00,26.81,26.97,26.81,26.81,45219.05216664677,17.2862,17.3893,17.2862,17.2862,45219.0522
2009-06-11 15:50:00,26.97,26.97,26.81,26.81,126411.603199236,17.3893,17.3893,17.2862,17.2862,126411.6032
2009-06-12 09:30:00,26.97,27.14,26.81,26.97,95994.98627193506,17.3893,17.4989,17.2862,17.3893,95994.9863
2009-06-12 09:40:00,26.81,26.97,26.14,26.14,255264.4144681867,17.2862,17.3893,16.8542,16.8542,255264.4145
2009-06-12 09:50:00,26.3,26.47,26.14,26.3,125450.63865345588,16.9573,17.0669,16.8542,16.9573,125450.6387
2009-06-12 10:00:00,26.14,26.47,25.97,26.14,159973.73761489792,16.8542,17.0669,16.7446,16.8542,159973.7376
2009-06-12 10:10:00,26.14,26.3,26.14,26.14,49689.626357884685,16.8542,16.9573,16.8542,16.8542,49689.6264
2009-06-12 10:20:00,26.3,26.3,26.14,26.3,20401.09824519518,16.9573,16.9573,16.8542,16.9573,20401.0982
2009-06-12 10:30:00,26.3,26.3,26.14,26.3,26471.290438104334,16.9573,16.9573,16.8542,16.9573,26471.2904
2009-06-12 10:40:00,26.3,26.47,26.14,26.47,68073.29592933031,16.9573,17.0669,16.8542,17.0669,68073.2959
2009-06-12 10:50:00,26.3,26.47,26.3,26.3,31896.860451235527,16.9573,17.0669,16.9573,16.9573,31896.8605
2009-06-12 11:00:00,26.47,26.47,26.3,26.3,23307.866778082844,17.0669,17.0669,16.9573,16.9573,23307.8668
2009-06-12 11:10:00,26.3,26.47,26.3,26.47,20508.53527515817,16.9573,17.0669,16.9573,17.0669,20508.5353
2009-06-12 11:20:00,26.47,26.47,26.3,26.47,80249.49265846962,17.0669,17.0669,16.9573,17.0669,80249.4927
2009-06-12 11:30:00,26.3,26.47,26.3,26.47,16975.05073415304,16.9573,17.0669,16.9573,17.0669,16975.0507
2009-06-12 11:40:00,26.47,26.47,26.3,26.3,18347.857228124627,17.0669,17.0669,16.9573,16.9573,18347.8572
2009-06-12 11:50:00,26.3,26.47,26.3,26.3,20753.252954518324,16.9573,17.0669,16.9573,16.9573,20753.253
2009-06-12 12:00:00,26.47,26.47,26.3,26.3,24065.89471171064,17.0669,17.0669,16.9573,16.9573,24065.8947
2009-06-12 12:10:00,26.47,26.47,26.3,26.3,16091.679598901754,17.0669,17.0669,16.9573,16.9573,16091.6796
2009-06-12 12:20:00,26.3,26.47,26.3,26.3,22788.587799928377,16.9573,17.0669,16.9573,16.9573,22788.5878
2009-06-12 12:30:00,26.3,26.47,26.3,26.3,18306.0761609168,16.9573,17.0669,16.9573,16.9573,18306.0762
2009-06-12 12:40:00,26.47,26.47,26.3,26.3,15924.55533007043,17.0669,17.0669,16.9573,16.9573,15924.5553
2009-06-12 12:50:00,26.3,26.47,26.3,26.3,18747.76172854244,16.9573,17.0669,16.9573,16.9573,18747.7617
2009-06-12 13:00:00,26.47,26.47,26.3,26.47,21576.93685090128,17.0669,17.0669,16.9573,17.0669,21576.9369
2009-06-12 13:10:00,26.3,26.47,26.3,26.3,15745.49361346544,16.9573,17.0669,16.9573,16.9573,15745.4936
2009-06-12 13:20:00,26.3,26.47,26.3,26.3,17404.798854005014,16.9573,17.0669,16.9573,16.9573,17404.7989
2009-06-12 13:30:00,26.47,26.47,26.3,26.47,25981.855079384022,17.0669,17.0669,16.9573,17.0669,25981.8551
2009-06-12 13:40:00,26.47,26.47,26.3,26.47,13608.69046197923,17.0669,17.0669,16.9573,17.0669,13608.6905
2009-06-12 13:50:00,26.3,26.47,26.14,26.14,99074.84779754088,16.9573,17.0669,16.8542,16.8542,99074.8478
2009-06-12 14:00:00,26.14,26.3,26.14,26.3,13346.066610958576,16.8542,16.9573,16.8542,16.9573,13346.0666
2009-06-12 14:10:00,26.3,26.3,26.14,26.3,34427.599379252715,16.9573,16.9573,16.8542,16.9573,34427.5994
2009-06-12 14:20:00,26.3,26.3,26.14,26.3,16425.928136564402,16.9573,16.9573,16.8542,16.9573,16425.9281
2009-06-12 14:30:00,26.14,26.3,26.14,26.14,18843.261310731767,16.8542,16.9573,16.8542,16.8542,18843.2613
2009-06-12 14:40:00,26.14,26.3,26.14,26.3,28876.68616449803,16.8542,16.9573,16.8542,16.9573,28876.6862
2009-06-12 14:50:00,26.3,26.3,26.14,26.14,26274.32254983885,16.9573,16.9573,16.8542,16.8542,26274.3225
2009-06-12 15:00:00,26.3,26.3,26.14,26.14,24997.015638056582,16.9573,16.9573,16.8542,16.8542,24997.0156
2009-06-12 15:10:00,26.14,26.3,26.14,26.14,24519.517727109946,16.8542,16.9573,16.8542,16.8542,24519.5177
2009-06-12 15:20:00,26.3,26.3,26.14,26.14,23755.52106959532,16.9573,16.9573,16.8542,16.8542,23755.5211
2009-06-12 15:30:00,26.3,26.3,26.14,26.14,23415.30380804584,16.9573,16.9573,16.8542,16.8542,23415.3038
2009-06-12 15:40:00,26.3,26.3,26.14,26.3,49528.47081294019,16.9573,16.9573,16.8542,16.9573,49528.4708
2009-06-12 15:50:00,26.3,26.81,26.14,26.81,253539.453264892,16.9573,17.2862,16.8542,17.2862,253539.4533
2009-06-15 09:30:00,26.47,26.47,25.97,26.3,174740.36051092276,17.0669,17.0669,16.7446,16.9573,174740.3605
2009-06-15 09:40:00,26.14,26.3,26.14,26.3,83908.32040109824,16.8542,16.9573,16.8542,16.9573,83908.3204
2009-06-15 09:50:00,26.14,26.3,26.14,26.3,41775.09848394413,16.8542,16.9573,16.8542,16.9573,41775.0985
2009-06-15 10:00:00,26.3,26.3,26.14,26.3,39823.32577294974,16.9573,16.9573,16.8542,16.9573,39823.3258
2009-06-15 10:10:00,26.3,26.3,26.14,26.3,30977.676972663245,16.9573,16.9573,16.8542,16.9573,30977.677
2009-06-15 10:20:00,26.14,26.3,26.14,26.14,27444.19243165811,16.8542,16.9573,16.8542,16.8542,27444.1924
2009-06-15 10:30:00,26.3,26.3,26.14,26.14,31222.3946520234,16.9573,16.9573,16.8542,16.8542,31222.3947
2009-06-15 10:40:00,26.14,26.3,26.14,26.3,33156.261191357284,16.8542,16.9573,16.8542,16.9573,33156.2612
2009-06-15 10:50:00,26.3,26.3,26.14,26.14,42980.7807090844,16.9573,16.9573,16.8542,16.8542,42980.7807
2009-06-15 11:00:00,26.3,26.3,26.14,26.14,48334.72603557359,16.9573,16.9573,16.8542,16.8542,48334.726
2009-06-15 11:10:00,26.3,26.3,26.14,26.14,161442.04369105885,16.9573,16.9573,16.8542,16.8542,161442.0437
2009-06-15 11:20:00,26.3,26.3,26.14,26.14,30362.89841231945,16.9573,16.9573,16.8542,16.8542,30362.8984
2009-06-15 11:30:00,26.3,26.3,26.14,26.3,30613.58481556643,16.9573,16.9573,16.8542,16.9573,30613.5848
2009-06-15 11:40:00,26.14,26.3,26.14,26.3,27300.94305837412,16.8542,16.9573,16.8542,16.9573,27300.9431
2009-06-15 11:50:00,26.3,26.3,26.14,26.3,38808.642712188135,16.9573,16.9573,16.8542,16.9573,38808.6427
2009-06-15 12:00:00,26.3,26.3,26.14,26.3,24388.20580159962,16.9573,16.9573,16.8542,16.9573,24388.2058
2009-06-15 12:10:00,26.3,26.3,26.14,26.3,17840.515697743824,16.9573,16.9573,16.8542,16.9573,17840.5157
2009-06-15 12:20:00,26.3,26.3,26.14,26.3,25146.233735227408,16.9573,16.9573,16.8542,16.9573,25146.2337
2009-06-15 12:30:00,26.14,26.3,26.14,26.3,25486.45099677689,16.8542,16.9573,16.8542,16.9573,25486.451
2009-06-15 12:40:00,26.3,26.3,26.14,26.14,20317.536110779514,16.9573,16.9573,16.8542,16.8542,20317.5361
2009-06-15 12:50:00,26.14,26.3,25.97,25.97,123785.36468902948,16.8542,16.9573,16.7446,16.7446,123785.3647
2009-06-15 13:00:00,25.97,26.14,25.8,25.97,219177.5098483944,16.7446,16.8542,16.6349,16.7446,219177.5098
2009-06-15 13:10:00,25.97,25.97,25.8,25.8,23689.86510684016,16.7446,16.7446,16.6349,16.6349,23689.8651
2009-06-15 13:20:00,25.8,25.97,25.63,25.63,90647.00966933268,16.6349,16.7446,16.5253,16.5253,90647.0097
2009-06-15 13:30:00,25.8,25.8,25.63,25.63,22514.026501134056,16.6349,16.6349,16.5253,16.5253,22514.0265
2009-06-15 13:40:00,25.63,25.8,25.63,25.63,24680.673272054435,16.5253,16.6349,16.5253,16.5253,24680.6733
2009-06-15 13:50:00,25.8,25.8,25.63,25.63,62808.8814611436,16.6349,16.6349,16.5253,16.5253,62808.8815
2009-06-15 14:00:00,25.63,25.8,25.47,25.47,99247.94079025905,16.5253,16.6349,16.4222,16.4222,99247.9408
2009-06-15 14:10:00,25.63,25.63,25.47,25.47,59788.70717440611,16.5253,16.5253,16.4222,16.4222,59788.7072
2009-06-15 14:20:00,25.47,25.8,25.3,25.8,206273.12880506148,16.4222,16.6349,16.3126,16.6349,206273.1288
2009-06-15 14:30:00,25.8,25.8,25.63,25.63,22585.651187776053,16.6349,16.6349,16.5253,16.5253,22585.6512
2009-06-15 14:40:00,25.63,25.8,25.63,25.63,18407.54446699296,16.5253,16.6349,16.5253,16.5253,18407.5445
2009-06-15 14:50:00,25.63,25.8,25.63,25.63,24292.70621941029,16.5253,16.6349,16.5253,16.5253,24292.7062
2009-06-15 15:00:00,25.63,25.8,25.63,25.8,35042.37793959651,16.5253,16.6349,16.5253,16.6349,35042.3779
2009-06-15 15:10:00,25.63,25.8,25.47,25.63,124215.11280888146,16.5253,16.6349,16.4222,16.5253,124215.1128
2009-06-15 15:20:00,25.8,25.8,25.63,25.63,24931.35967530142,16.6349,16.6349,16.5253,16.5253,24931.3597
2009-06-15 15:30:00,25.63,25.8,25.63,25.63,35090.12773069118,16.5253,16.6349,16.5253,16.5253,35090.1277
2009-06-15 15:40:00,25.63,25.8,25.63,25.8,43231.46711233138,16.5253,16.6349,16.5253,16.6349,43231.4671
2009-06-15 15:50:00,25.63,25.8,25.63,25.8,234141.1006326848,16.5253,16.6349,16.5253,16.6349,234141.1006
2009-06-16 09:30:00,25.97,25.97,25.8,25.8,68318.01360869047,16.7446,16.7446,16.6349,16.6349,68318.0136
2009-06-16 09:40:00,25.97,26.14,25.8,26.14,106840.1575743106,16.7446,16.8542,16.6349,16.8542,106840.1576
2009-06-16 09:50:00,26.14,26.14,25.97,26.14,24370.29962993912,16.8542,16.8542,16.7446,16.8542,24370.2996
2009-06-16 10:00:00,25.97,26.14,25.97,26.14,47534.91703473797,16.7446,16.8542,16.7446,16.8542,47534.917
2009-06-16 10:10:00,25.97,26.14,25.97,25.97,20610.00358123433,16.7446,16.8542,16.7446,16.7446,20610.0036
2009-06-16 10:20:00,26.14,26.14,25.8,25.97,110534.79766026024,16.8542,16.8542,16.6349,16.7446,110534.7977
2009-06-16 10:30:00,25.97,26.47,25.97,26.3,206243.2851856273,16.7446,17.0669,16.7446,16.9573,206243.2852
2009-06-16 10:40:00,26.3,26.3,26.14,26.14,36540.5276351916,16.9573,16.9573,16.8542,16.8542,36540.5276
2009-06-16 10:50:00,26.3,26.3,26.14,26.14,17559.98567506267,16.9573,16.9573,16.8542,16.8542,17559.9857
2009-06-16 11:00:00,26.3,26.3,26.14,26.14,15661.93147904978,16.9573,16.9573,16.8542,16.8542,15661.9315
2009-06-16 11:10:00,26.3,26.3,26.14,26.14,18664.19959412677,16.9573,16.9573,16.8542,16.8542,18664.1996
2009-06-16 11:20:00,26.3,26.3,25.63,25.8,225343.2016234929,16.9573,16.9573,16.5253,16.6349,225343.2016
2009-06-16 11:30:00,25.8,25.97,25.3,25.47,224221.0815327683,16.6349,16.7446,16.3126,16.4222,224221.0815
2009-06-16 11:40:00,25.47,25.47,25.13,25.3,206553.65882774265,16.4222,16.4222,16.2029,16.3126,206553.6588
2009-06-16 11:50:00,25.3,25.47,25.13,25.13,109520.11459949864,16.3126,16.4222,16.2029,16.2029,109520.1146
2009-06-16 12:00:00,25.13,25.3,25.13,25.13,31670.048943535872,16.2029,16.3126,16.2029,16.2029,31670.0489
2009-06-16 12:10:00,25.13,25.3,25.13,25.3,55759.81855079384,16.2029,16.3126,16.2029,16.3126,55759.8186
2009-06-16 12:20:00,25.13,25.47,25.13,25.3,57765.309776769725,16.2029,16.4222,16.2029,16.3126,57765.3098
2009-06-16 12:30:00,25.3,25.47,25.3,25.47,72215.59030679241,16.3126,16.4222,16.3126,16.4222,72215.5903
2009-06-16 12:40:00,25.3,25.47,25.13,25.13,82660.85710875015,16.3126,16.4222,16.2029,16.2029,82660.8571
2009-06-16 12:50:00,25.13,25.47,24.96,25.13,414963.5907842904,16.2029,16.4222,16.0933,16.2029,414963.5908
2009-06-16 13:00:00,25.3,25.3,24.96,25.13,133729.25868449325,16.3126,16.3126,16.0933,16.2029,133729.2587
2009-06-16 13:10:00,24.96,25.13,24.96,25.13,42968.84326131073,16.0933,16.2029,16.0933,16.2029,42968.8433
2009-06-16 13:20:00,25.13,25.13,24.96,24.96,19434.16497552823,16.2029,16.2029,16.0933,16.0933,19434.165
2009-06-16 13:30:00,24.96,25.13,24.96,24.96,31473.081055270384,16.0933,16.2029,16.0933,16.0933,31473.0811
2009-06-16 13:40:00,24.96,25.13,24.96,24.96,18646.293422466275,16.0933,16.2029,16.0933,16.0933,18646.2934
2009-06-16 13:50:00,24.96,25.13,24.8,24.96,95117.5838605706,16.0933,16.2029,15.9902,16.0933,95117.5839
2009-06-16 14:00:00,24.8,24.96,24.8,24.96,15799.212128446938,15.9902,16.0933,15.9902,16.0933,15799.2121
2009-06-16 14:10:00,24.8,24.96,24.8,24.96,27205.44347618479,15.9902,16.0933,15.9902,16.0933,27205.4435
2009-06-16 14:20:00,24.96,24.96,24.8,24.96,35179.65858899368,16.0933,16.0933,15.9902,16.0933,35179.6586
2009-06-16 14:30:00,24.96,24.96,24.8,24.96,38026.73988301301,16.0933,16.0933,15.9902,16.0933,38026.7399
2009-06-16 14:40:00,24.8,24.96,24.8,24.8,19595.320520472724,15.9902,16.0933,15.9902,15.9902,19595.3205
2009-06-16 14:50:00,24.8,24.96,24.8,24.96,119655.00775934104,15.9902,16.0933,15.9902,16.0933,119655.0078
2009-06-16 15:00:00,24.96,24.96,24.8,24.96,33430.82249015161,16.0933,16.0933,15.9902,16.0933,33430.8225
2009-06-16 15:10:00,24.96,24.96,24.8,24.96,27951.53396203892,16.0933,16.0933,15.9902,16.0933,27951.534
2009-06-16 15:20:00,24.96,24.96,24.8,24.96,47767.69726632446,16.0933,16.0933,15.9902,16.0933,47767.6973
2009-06-16 15:30:00,24.96,24.96,24.8,24.8,28685.68700011937,16.0933,16.0933,15.9902,15.9902,28685.687
2009-06-16 15:40:00,24.8,24.96,24.8,24.8,52572.51999522502,15.9902,16.0933,15.9902,15.9902,52572.52
2009-06-16 15:50:00,24.96,24.96,24.8,24.96,157353.46782857826,16.0933,16.0933,15.9902,16.0933,157353.4678
2009-06-17 09:30:00,24.96,25.3,24.63,24.63,202053.2410170705,16.0933,16.3126,15.8806,15.8806,202053.241
2009-06-17 09:40:00,24.63,24.8,24.29,24.46,179431.7774859735,15.8806,15.9902,15.6613,15.771,179431.7775
2009-06-17 09:50:00,24.46,24.63,24.29,24.46,162194.1029007998,15.771,15.8806,15.6613,15.771,162194.1029
2009-06-17 10:00:00,24.29,24.46,24.29,24.29,89817.3570490629,15.6613,15.771,15.6613,15.6613,89817.357
2009-06-17 10:10:00,24.46,24.46,24.29,24.29,63495.2847081294,15.771,15.771,15.6613,15.6613,63495.2847
2009-06-17 10:20:00,24.29,24.46,24.29,24.46,77659.0664915841,15.6613,15.771,15.6613,15.771,77659.0665
2009-06-17 10:30:00,24.29,24.46,23.79,23.79,310337.8297719948,15.6613,15.771,15.339,15.339,310337.8298
2009-06-17 10:40:00,23.96,23.96,23.62,23.79,171714.21750029843,15.4486,15.4486,15.2294,15.339,171714.2175
2009-06-17 10:50:00,23.79,23.96,23.79,23.79,40730.57180374836,15.339,15.4486,15.339,15.339,40730.5718
2009-06-17 11:00:00,23.96,23.96,23.79,23.96,42234.69022323028,15.4486,15.4486,15.339,15.4486,42234.6902
2009-06-17 11:10:00,23.79,23.96,23.79,23.79,38826.54888384864,15.339,15.4486,15.339,15.339,38826.5489
2009-06-17 11:20:00,23.79,23.96,23.79,23.96,58171.18300107437,15.339,15.4486,15.339,15.4486,58171.183
2009-06-17 11:30:00,23.96,23.96,23.79,23.79,46203.89160797421,15.4486,15.4486,15.339,15.339,46203.8916
2009-06-17 11:40:00,23.96,23.96,23.79,23.79,42676.37579085591,15.4486,15.4486,15.339,15.339,42676.3758
2009-06-17 11:50:00,23.79,23.96,23.79,23.79,81019.45803987107,15.339,15.4486,15.339,15.339,81019.458
2009-06-17 12:00:00,23.79,23.96,23.79,23.96,47039.51295213083,15.339,15.4486,15.339,15.4486,47039.513
2009-06-17 12:10:00,23.79,23.96,23.79,23.79,96532.17142175004,15.339,15.4486,15.339,15.339,96532.1714
2009-06-17 12:20:00,23.96,23.96,23.62,23.62,213757.9085591501,15.4486,15.4486,15.2294,15.2294,213757.9086
2009-06-17 12:30:00,23.79,23.79,23.62,23.62,50877.40241136445,15.339,15.339,15.2294,15.2294,50877.4024
2009-06-17 12:40:00,23.62,23.79,23.46,23.62,150173.09299271816,15.2294,15.339,15.1262,15.2294,150173.093
2009-06-17 12:50:00,23.46,23.62,23.46,23.62,50173.09299271816,15.1262,15.2294,15.1262,15.2294,50173.093
2009-06-17 13:00:00,23.46,23.62,23.46,23.46,58063.74597111138,15.1262,15.2294,15.1262,15.1262,58063.746
2009-06-17 13:10:00,23.62,23.62,23.46,23.62,53342.48537662648,15.2294,15.2294,15.1262,15.2294,53342.4854
2009-06-17 13:20:00,23.62,23.62,23.46,23.62,85883.96800763997,15.2294,15.2294,15.1262,15.2294,85883.968
2009-06-17 13:30:00,23.46,23.62,23.46,23.46,56022.44240181449,15.1262,15.2294,15.1262,15.1262,56022.4424
2009-06-17 13:40:00,23.46,23.79,23.46,23.62,182075.9221678405,15.1262,15.339,15.1262,15.2294,182075.9222
2009-06-17 13:50:00,23.62,23.79,23.62,23.79,40259.04261668855,15.2294,15.339,15.2294,15.339,40259.0426
2009-06-17 14:00:00,23.62,23.79,23.62,23.62,44699.7731884923,15.2294,15.339,15.2294,15.2294,44699.7732
2009-06-17 14:10:00,23.62,23.79,23.62,23.62,44049.182284827504,15.2294,15.339,15.2294,15.2294,44049.1823
2009-06-17 14:20:00,23.62,24.13,23.62,23.96,192180.9717082488,15.2294,15.5582,15.2294,15.4486,192180.9717
2009-06-17 14:30:00,24.13,24.46,23.96,24.13,281425.3312641757,15.5582,15.771,15.4486,15.5582,281425.3313
2009-06-17 14:40:00,24.13,24.29,23.96,23.96,103724.48370538378,15.5582,15.6613,15.4486,15.4486,103724.4837
2009-06-17 14:50:00,23.96,24.13,23.96,24.13,29545.183239823324,15.4486,15.5582,15.4486,15.5582,29545.1832
2009-06-17 15:00:00,24.13,24.13,23.96,24.13,24137.51939835264,15.5582,15.5582,15.4486,15.5582,24137.5194
2009-06-17 15:10:00,24.13,24.13,23.96,23.96,48424.25689387609,15.5582,15.5582,15.4486,15.4486,48424.2569
2009-06-17 15:20:00,23.96,24.13,23.79,23.96,157323.6242091441,15.4486,15.5582,15.339,15.4486,157323.6242
2009-06-17 15:30:00,23.79,23.96,23.62,23.79,120604.03485734748,15.339,15.4486,15.2294,15.339,120604.0349
2009-06-17 15:40:00,23.62,23.79,23.46,23.62,162546.25761012296,15.2294,15.339,15.1262,15.2294,162546.2576
2009-06-17 15:50:00,23.62,23.62,23.46,23.46,221642.59281365643,15.2294,15.2294,15.1262,15.1262,221642.5928
2009-06-18 09:30:00,23.62,23.96,23.46,23.79,186862.83872508057,15.2294,15.4486,15.1262,15.339,186862.8387
2009-06-18 09:40:00,23.79,24.46,23.79,24.46,224173.33174167364,15.339,15.771,15.339,15.771,224173.3317
2009-06-18 09:50:00,24.29,24.63,24.13,24.46,152166.64677092037,15.6613,15.8806,15.5582,15.771,152166.6468
2009-06-18 10:00:00,24.63,24.96,24.29,24.8,128249.97015638056,15.8806,16.0933,15.6613,15.9902,128249.9702
2009-06-18 10:10:00,24.8,24.96,24.63,24.8,103963.2326608571,15.9902,16.0933,15.8806,15.9902,103963.2327
2009-06-18 10:20:00,24.8,24.8,24.29,24.46,175211.88969798258,15.9902,15.9902,15.6613,15.771,175211.8897
2009-06-18 10:30:00,24.29,24.63,24.29,24.46,136803.15148621224,15.6613,15.8806,15.6613,15.771,136803.1515
2009-06-18 10:40:00,24.46,24.8,24.46,24.63,97624.44789304047,15.771,15.9902,15.771,15.8806,97624.4479
2009-06-18 10:50:00,24.63,24.8,24.63,24.63,20615.97230512117,15.8806,15.9902,15.8806,15.8806,20615.9723
2009-06-18 11:00:00,24.8,24.8,24.63,24.63,44317.774859734986,15.9902,15.9902,15.8806,15.8806,44317.7749
2009-06-18 11:10:00,24.63,24.8,24.63,24.8,40891.727348692846,15.8806,15.9902,15.8806,15.9902,40891.7273
2009-06-18 11:20:00,24.8,24.8,24.63,24.63,88516.17524173332,15.9902,15.9902,15.8806,15.8806,88516.1752
2009-06-18 11:30:00,24.63,24.8,24.46,24.63,38259.5201145995,15.8806,15.9902,15.771,15.8806,38259.5201
2009-06-18 11:40:00,24.63,24.63,24.46,24.63,10116.986988181929,15.8806,15.8806,15.771,15.8806,10116.987
2009-06-18 11:50:00,24.46,24.8,24.46,24.63,74573.23624209144,15.771,15.9902,15.771,15.8806,74573.2362
2009-06-18 12:00:00,24.8,24.8,24.63,24.63,15894.711710636266,15.9902,15.9902,15.8806,15.8806,15894.7117
2009-06-18 12:10:00,24.63,24.8,24.63,24.63,9502.208427838128,15.8806,15.9902,15.8806,15.8806,9502.2084
2009-06-18 12:20:00,24.63,24.8,24.63,24.8,25044.765429151248,15.8806,15.9902,15.8806,15.9902,25044.7654
2009-06-18 12:30:00,24.63,24.8,24.46,24.46,40479.88540050137,15.8806,15.9902,15.771,15.771,40479.8854
2009-06-18 12:40:00,24.63,24.63,24.46,24.63,13674.34642473439,15.8806,15.8806,15.771,15.8806,13674.3464
2009-06-18 12:50:00,24.63,24.63,24.46,24.63,9627.55162946162,15.8806,15.8806,15.771,15.8806,9627.5516
2009-06-18 13:00:00,24.63,24.63,24.46,24.63,47081.29401933867,15.8806,15.8806,15.771,15.8806,47081.294
2009-06-18 13:10:00,24.63,24.63,24.46,24.46,11931.479049779156,15.8806,15.8806,15.771,15.771,11931.479
2009-06-18 13:20:00,24.46,24.63,24.46,24.63,9257.490748477976,15.771,15.8806,15.771,15.8806,9257.4907
2009-06-18 13:30:00,24.46,24.63,24.46,24.63,8356.213441566193,15.771,15.8806,15.771,15.8806,8356.2134
2009-06-18 13:40:00,24.63,24.63,24.46,24.63,12844.693804464605,15.8806,15.8806,15.771,15.8806,12844.6938
2009-06-18 13:50:00,24.63,24.63,24.46,24.46,27115.91261788229,15.8806,15.8806,15.771,15.771,27115.9126
2009-06-18 14:00:00,24.46,24.63,24.46,24.63,16503.52154709323,15.771,15.8806,15.771,15.8806,16503.5215
2009-06-18 14:10:00,24.63,24.63,24.29,24.29,115154.58994866896,15.8806,15.8806,15.6613,15.6613,115154.5899
2009-06-18 14:20:00,24.46,24.46,24.29,24.29,14617.404798854004,15.771,15.771,15.6613,15.6613,14617.4048
2009-06-18 14:30:00,24.46,24.46,24.29,24.46,10701.92192909156,15.771,15.771,15.6613,15.771,10701.9219
2009-06-18 14:40:00,24.46,24.46,24.29,24.29,36480.84039632326,15.771,15.771,15.6613,15.6613,36480.8404
2009-06-18 14:50:00,24.29,24.46,24.29,24.29,20275.755043571684,15.6613,15.771,15.6613,15.6613,20275.755
2009-06-18 15:00:00,24.29,24.46,24.29,24.46,26578.727468067325,15.6613,15.771,15.6613,15.771,26578.7275
2009-06-18 15:10:00,24.46,24.46,24.29,24.46,34779.754088575864,15.771,15.771,15.6613,15.771,34779.7541
2009-06-18 15:20:00,24.46,24.46,24.29,24.46,49576.22060403485,15.771,15.771,15.6613,15.771,49576.2206
2009-06-18 15:30:00,24.46,24.46,24.29,24.29,48728.66181210457,15.771,15.771,15.6613,15.6613,48728.6618
2009-06-18 15:40:00,24.29,24.46,23.96,24.13,285830.2494926585,15.6613,15.771,15.4486,15.5582,285830.2495
2009-06-18 15:50:00,24.29,24.63,24.13,24.63,222848.2750387967,15.6613,15.8806,15.5582,15.8806,222848.275
2009-06-19 09:30:00,25.63,25.8,25.3,25.3,439226.4533842664,16.5253,16.6349,16.3126,16.3126,439226.4534
2009-06-19 09:40:00,25.47,25.8,25.13,25.63,136158.52930643427,16.4222,16.6349,16.2029,16.5253,136158.5293
2009-06-19 09:50:00,25.63,25.8,25.47,25.8,92825.59388802672,16.5253,16.6349,16.4222,16.6349,92825.5939
2009-06-19 10:00:00,25.8,25.8,25.47,25.47,84123.19446102424,16.6349,16.6349,16.4222,16.4222,84123.1945
2009-06-19 10:10:00,25.63,25.63,25.47,25.47,36785.24531455175,16.5253,16.5253,16.4222,16.4222,36785.2453
2009-06-19 10:20:00,25.63,25.63,25.47,25.47,56846.12629819744,16.5253,16.5253,16.4222,16.4222,56846.1263
2009-06-19 10:30:00,25.63,25.63,25.47,25.47,20771.159126178823,16.5253,16.5253,16.4222,16.4222,20771.1591
2009-06-19 10:40:00,25.63,25.63,25.3,25.47,169875.85054315388,16.5253,16.5253,16.3126,16.4222,169875.8505
2009-06-19 10:50:00,25.3,25.47,25.3,25.3,32207.23409335084,16.3126,16.4222,16.3126,16.3126,32207.2341
2009-06-19 11:00:00,25.3,25.47,25.3,25.3,30726.99056941626,16.3126,16.4222,16.3126,16.3126,30726.9906
2009-06-19 11:10:00,25.47,25.47,25.3,25.3,29730.213680315148,16.4222,16.4222,16.3126,16.3126,29730.2137
2009-06-19 11:20:00,25.3,25.47,25.13,25.3,60099.08081652143,16.3126,16.4222,16.2029,16.3126,60099.0808
2009-06-19 11:30:00,25.13,25.3,25.13,25.3,33627.79037841709,16.2029,16.3126,16.2029,16.3126,33627.7904
2009-06-19 11:40:00,25.3,25.3,25.13,25.3,39160.79742151128,16.3126,16.3126,16.2029,16.3126,39160.7974
2009-06-19 11:50:00,25.13,25.3,25.13,25.13,8153.276829413871,16.2029,16.3126,16.2029,16.2029,8153.2768
2009-06-19 12:00:00,25.13,25.3,25.13,25.13,12253.79013966814,16.2029,16.3126,16.2029,16.2029,12253.7901
2009-06-19 12:10:00,25.13,25.3,24.96,25.13,98328.75731168676,16.2029,16.3126,16.0933,16.2029,98328.7573
2009-06-19 12:20:00,24.96,25.13,24.8,24.96,64617.404798854,16.0933,16.2029,15.9902,16.0933,64617.4048
2009-06-19 12:30:00,24.96,24.96,24.8,24.96,13907.12665632088,16.0933,16.0933,15.9902,16.0933,13907.1267
2009-06-19 12:40:00,24.8,24.96,24.8,24.8,80052.52477020412,15.9902,16.0933,15.9902,15.9902,80052.5248
2009-06-19 12:50:00,24.8,24.96,24.8,24.8,11370.419004416855,15.9902,16.0933,15.9902,15.9902,11370.419
2009-06-19 13:00:00,24.8,24.96,24.8,24.8,11901.635430344992,15.9902,16.0933,15.9902,15.9902,11901.6354
2009-06-19 13:10:00,24.8,24.96,24.8,24.8,11895.66670645816,15.9902,16.0933,15.9902,15.9902,11895.6667
2009-06-19 13:20:00,24.8,24.96,24.8,24.8,10481.07914527874,15.9902,16.0933,15.9902,15.9902,10481.0791
2009-06-19 13:30:00,24.8,24.96,24.8,24.8,11639.01157932434,15.9902,16.0933,15.9902,15.9902,11639.0116
2009-06-19 13:40:00,24.8,24.96,24.8,24.96,9866.30058493494,15.9902,16.0933,15.9902,16.0933,9866.3006
2009-06-19 13:50:00,24.8,24.96,24.8,24.96,16658.70836815089,15.9902,16.0933,15.9902,16.0933,16658.7084
2009-06-19 14:00:00,24.8,24.96,24.8,24.8,94037.24483705383,15.9902,16.0933,15.9902,15.9902,94037.2448
2009-06-19 14:10:00,24.8,25.13,24.8,25.13,64474.15542557001,15.9902,16.2029,15.9902,16.2029,64474.1554
2009-06-19 14:20:00,25.13,25.13,24.96,25.13,38122.239465202336,16.2029,16.2029,16.0933,16.2029,38122.2395
2009-06-19 14:30:00,24.96,25.3,24.96,25.13,63554.97194699773,16.0933,16.3126,16.0933,16.2029,63554.9719
2009-06-19 14:40:00,25.13,25.3,24.96,25.13,43535.87203055987,16.2029,16.3126,16.0933,16.2029,43535.872
2009-06-19 14:50:00,24.96,25.13,24.96,25.13,117906.17166049898,16.0933,16.2029,16.0933,16.2029,117906.1717
2009-06-19 15:00:00,25.13,25.3,24.96,25.3,104769.01038557956,16.2029,16.3126,16.0933,16.3126,104769.0104
2009-06-19 15:10:00,25.13,25.3,25.13,25.3,30321.117345111616,16.2029,16.3126,16.2029,16.3126,30321.1173
2009-06-19 15:20:00,25.13,25.47,25.13,25.3,96914.16975050734,16.2029,16.4222,16.2029,16.3126,96914.1698
2009-06-19 15:30:00,25.47,25.47,25.3,25.3,55658.35024471768,16.4222,16.4222,16.3126,16.3126,55658.3502
2009-06-19 15:40:00,25.47,25.47,25.3,25.3,46323.26608571087,16.4222,16.4222,16.3126,16.3126,46323.2661
2009-06-19 15:50:00,25.3,25.47,25.3,25.47,168198.6391309538,16.3126,16.4222,16.3126,16.4222,168198.6391
2009-06-22 09:30:00,24.96,24.96,24.29,24.29,120765.190402292,16.0933,16.0933,15.6613,15.6613,120765.1904
2009-06-22 09:40:00,24.29,24.46,24.13,24.46,175784.88719111853,15.6613,15.771,15.5582,15.771,175784.8872
2009-06-22 09:50:00,24.46,24.46,24.13,24.13,54834.66634833472,15.771,15.771,15.5582,15.5582,54834.6663
2009-06-22 10:00:00,24.13,24.29,23.96,24.13,100561.0600453623,15.5582,15.6613,15.4486,15.5582,100561.06
2009-06-22 10:10:00,24.13,24.46,24.13,24.29,48979.34821535156,15.5582,15.771,15.5582,15.6613,48979.3482
2009-06-22 10:20:00,24.46,24.8,24.29,24.46,74340.45601050495,15.771,15.9902,15.6613,15.771,74340.456
2009-06-22 10:30:00,24.63,24.8,24.46,24.63,75689.3876089292,15.8806,15.9902,15.771,15.8806,75689.3876
2009-06-22 10:40:00,24.63,24.63,24.46,24.46,18801.480243523933,15.8806,15.8806,15.771,15.771,18801.4802
2009-06-22 10:50:00,24.63,24.63,24.46,24.46,26459.352990330663,15.8806,15.8806,15.771,15.771,26459.353
2009-06-22 11:00:00,24.46,24.63,24.29,24.29,63399.78512594007,15.771,15.8806,15.6613,15.6613,63399.7851
2009-06-22 11:10:00,24.46,24.46,24.29,24.46,36755.40169511758,15.771,15.771,15.6613,15.771,36755.4017
2009-06-22 11:20:00,24.46,24.46,24.29,24.29,20848.75253670765,15.771,15.771,15.6613,15.6613,20848.7525
2009-06-22 11:30:00,24.29,24.46,24.13,24.29,60851.14002626239,15.6613,15.771,15.5582,15.6613,60851.14
2009-06-22 11:40:00,24.13,24.29,24.13,24.29,15644.02530738928,15.5582,15.6613,15.5582,15.6613,15644.0253
2009-06-22 11:50:00,24.29,24.29,24.13,24.29,30016.71242688313,15.6613,15.6613,15.5582,15.6613,30016.7124
2009-06-22 12:00:00,24.13,24.29,23.96,23.96,122418.52691894471,15.5582,15.6613,15.4486,15.4486,122418.5269
2009-06-22 12:10:00,23.96,24.13,23.96,23.96,111430.1062432852,15.4486,15.5582,15.4486,15.4486,111430.1062
2009-06-22 12:20:00,23.96,23.96,23.79,23.96,44341.64975528232,15.4486,15.4486,15.339,15.4486,44341.6498
2009-06-22 12:30:00,23.96,23.96,23.79,23.79,39757.66981019458,15.4486,15.4486,15.339,15.339,39757.6698
2009-06-22 12:40:00,23.79,23.96,23.62,23.96,125826.66825832636,15.339,15.4486,15.2294,15.4486,125826.6683
2009-06-22 12:50:00,23.96,23.96,23.62,23.62,56726.751820460784,15.4486,15.4486,15.2294,15.2294,56726.7518
2009-06-22 13:00:00,23.62,23.96,23.62,23.79,27468.067327205445,15.2294,15.4486,15.2294,15.339,27468.0673
2009-06-22 13:10:00,23.96,23.96,23.62,23.62,58493.49409096335,15.4486,15.4486,15.2294,15.2294,58493.4941
2009-06-22 13:20:00,23.62,23.79,23.62,23.62,21636.624089769608,15.2294,15.339,15.2294,15.2294,21636.6241
2009-06-22 13:30:00,23.62,23.79,23.62,23.62,27294.974334487288,15.2294,15.339,15.2294,15.2294,27294.9743
2009-06-22 13:40:00,23.79,23.79,23.62,23.79,30929.92718156858,15.339,15.339,15.2294,15.339,30929.9272
2009-06-22 13:50:00,23.79,23.96,23.62,23.79,44580.39871075564,15.339,15.4486,15.2294,15.339,44580.3987
2009-06-22 14:00:00,23.79,23.96,23.79,23.79,21970.87262743225,15.339,15.4486,15.339,15.339,21970.8726
2009-06-22 14:10:00,23.79,23.96,23.79,23.96,25361.107795153395,15.339,15.4486,15.339,15.4486,25361.1078
2009-06-22 14:20:00,23.79,23.96,23.62,23.62,61639.01157932434,15.339,15.4486,15.2294,15.2294,61639.0116
2009-06-22 14:30:00,23.62,23.79,23.62,23.62,29324.340456010505,15.2294,15.339,15.2294,15.2294,29324.3405
2009-06-22 14:40:00,23.62,23.79,23.62,23.62,18986.51068401576,15.2294,15.339,15.2294,15.2294,18986.5107
2009-06-22 14:50:00,23.62,23.79,23.62,23.62,31789.42342127253,15.2294,15.339,15.2294,15.2294,31789.4234
2009-06-22 15:00:00,23.62,23.79,23.62,23.62,21523.21833591978,15.2294,15.339,15.2294,15.2294,21523.2183
2009-06-22 15:10:00,23.62,23.79,23.62,23.62,24686.641995941267,15.2294,15.339,15.2294,15.2294,24686.642
2009-06-22 15:20:00,23.62,23.79,23.62,23.62,126823.44514742748,15.2294,15.339,15.2294,15.2294,126823.4451
2009-06-22 15:30:00,23.62,23.79,23.62,23.62,51336.99415065059,15.2294,15.339,15.2294,15.2294,51336.9942
2009-06-22 15:40:00,23.62,23.79,23.62,23.62,76584.69619195416,15.2294,15.339,15.2294,15.2294,76584.6962
2009-06-22 15:50:00,23.79,23.79,23.46,23.46,429622.77665035217,15.339,15.339,15.1262,15.1262,429622.7767
2009-06-23 09:30:00,23.96,24.29,23.79,24.29,133383.07269905694,15.4486,15.6613,15.339,15.6613,133383.0727
2009-06-23 09:40:00,24.29,24.29,23.96,24.13,68323.98233257729,15.6613,15.6613,15.4486,15.5582,68323.9823
2009-06-23 09:50:00,24.13,24.29,23.96,24.29,51563.80565835024,15.5582,15.6613,15.4486,15.6613,51563.8057
2009-06-23 10:00:00,24.13,24.29,24.13,24.29,45225.0208905336,15.5582,15.6613,15.5582,15.6613,45225.0209
2009-06-23 10:10:00,24.29,24.29,23.96,23.96,56392.50328279813,15.6613,15.6613,15.4486,15.4486,56392.5033
2009-06-23 10:20:00,23.96,24.13,23.96,24.13,28118.65823087024,15.4486,15.5582,15.4486,15.5582,28118.6582
2009-06-23 10:30:00,24.13,24.13,23.96,23.96,41249.85078190283,15.5582,15.5582,15.4486,15.4486,41249.8508
2009-06-23 10:40:00,23.96,24.13,23.96,24.13,30422.585651187776,15.4486,15.5582,15.4486,15.5582,30422.5857
2009-06-23 10:50:00,23.96,24.13,23.79,23.96,116706.45815924557,15.4486,15.5582,15.339,15.4486,116706.4582
2009-06-23 11:00:00,23.79,23.96,23.79,23.79,59430.58374119613,15.339,15.4486,15.339,15.339,59430.5837
2009-06-23 11:10:00,23.79,23.96,23.79,23.79,42682.34451474275,15.339,15.4486,15.339,15.339,42682.3445
2009-06-23 11:20:00,23.79,23.96,23.79,23.96,15244.120806971468,15.339,15.4486,15.339,15.4486,15244.1208
2009-06-23 11:30:00,23.96,23.96,23.79,23.79,42819.62516413991,15.4486,15.4486,15.339,15.339,42819.6252
2009-06-23 11:40:00,23.96,23.96,23.79,23.96,20132.505670287694,15.4486,15.4486,15.339,15.4486,20132.5057
2009-06-23 11:50:00,23.79,23.96,23.79,23.96,7693.68509012773,15.339,15.4486,15.339,15.4486,7693.6851
2009-06-23 12:00:00,23.79,23.96,23.79,23.96,13662.408976960724,15.339,15.4486,15.339,15.4486,13662.409
2009-06-23 12:10:00,23.79,23.96,23.79,23.79,16831.801360869045,15.339,15.4486,15.339,15.339,16831.8014
2009-06-23 12:20:00,23.79,23.96,23.79,23.79,9729.019935537784,15.339,15.4486,15.339,15.339,9729.0199
2009-06-23 12:30:00,23.79,23.96,23.79,23.96,12140.384385818312,15.339,15.4486,15.339,15.4486,12140.3844
2009-06-23 12:40:00,23.79,23.96,23.79,23.79,11847.916915363496,15.339,15.4486,15.339,15.339,11847.9169
2009-06-23 12:50:00,23.96,23.96,23.79,23.96,12552.226334009789,15.4486,15.4486,15.339,15.4486,12552.2263
2009-06-23 13:00:00,23.79,23.96,23.79,23.79,10678.047033544228,15.339,15.4486,15.339,15.339,10678.047
2009-06-23 13:10:00,23.96,23.96,23.79,23.96,11537.54327324818,15.4486,15.4486,15.339,15.4486,11537.5433
2009-06-23 13:20:00,23.79,23.96,23.79,23.79,14999.403127611316,15.339,15.4486,15.339,15.339,14999.4031
2009-06-23 13:30:00,23.79,23.96,23.62,23.62,64575.62373164617,15.339,15.4486,15.2294,15.2294,64575.6237
2009-06-23 13:40:00,23.62,23.79,23.62,23.62,17118.30010743703,15.2294,15.339,15.2294,15.2294,17118.3001
2009-06-23 13:50:00,23.62,23.79,23.46,23.46,58833.71135251283,15.2294,15.339,15.1262,15.1262,58833.7114
2009-06-23 14:00:00,23.62,23.62,23.46,23.62,14277.187537304524,15.2294,15.2294,15.1262,15.2294,14277.1875
2009-06-23 14:10:00,23.62,23.79,23.46,23.79,42383.9083204011,15.2294,15.339,15.1262,15.339,42383.9083
2009-06-23 14:20:00,23.79,23.79,23.62,23.62,15960.367673391427,15.339,15.339,15.2294,15.2294,15960.3677
2009-06-23 14:30:00,23.62,23.79,23.62,23.62,16222.99152441208,15.2294,15.339,15.2294,15.2294,16222.9915
2009-06-23 14:40:00,23.79,23.79,23.62,23.62,17876.32804106482,15.339,15.339,15.2294,15.2294,17876.328
2009-06-23 14:50:00,23.79,23.79,23.46,23.62,78679.71827623254,15.339,15.339,15.1262,15.2294,78679.7183
2009-06-23 15:00:00,23.46,23.62,23.46,23.46,13948.90772352871,15.1262,15.2294,15.1262,15.1262,13948.9077
2009-06-23 15:10:00,23.62,23.62,23.46,23.46,22800.52524770204,15.2294,15.2294,15.1262,15.1262,22800.5252
2009-06-23 15:20:00,23.62,23.62,23.46,23.62,11006.326847320042,15.2294,15.2294,15.1262,15.2294,11006.3268
2009-06-23 15:30:00,23.62,23.62,23.46,23.62,14002.626238510204,15.2294,15.2294,15.1262,15.2294,14002.6262
2009-06-23 15:40:00,23.46,23.62,23.46,23.62,79425.80876208666,15.1262,15.2294,15.1262,15.2294,79425.8088
2009-06-23 15:50:00,23.62,23.96,23.46,23.79,233090.60522860213,15.2294,15.4486,15.1262,15.339,233090.6052
2009-06-24 09:30:00,24.13,24.29,23.96,23.96,98466.03796108392,15.5582,15.6613,15.4486,15.4486,98466.038
2009-06-24 09:40:00,23.96,24.13,23.96,23.96,23940.55151008714,15.4486,15.5582,15.4486,15.4486,23940.5515
2009-06-24 09:50:00,23.96,24.13,23.96,24.13,14384.624567267518,15.4486,15.5582,15.4486,15.5582,14384.6246
2009-06-24 10:00:00,23.96,24.13,23.96,24.13,79461.62110540766,15.4486,15.5582,15.4486,15.5582,79461.6211
2009-06-24 10:10:00,24.13,24.29,23.96,24.29,63728.064939715885,15.5582,15.6613,15.4486,15.6613,63728.0649
2009-06-24 10:20:00,24.13,24.29,24.13,24.29,26405.63447534917,15.5582,15.6613,15.5582,15.6613,26405.6345
2009-06-24 10:30:00,24.13,24.29,24.13,24.13,44753.4917034738,15.5582,15.6613,15.5582,15.5582,44753.4917
2009-06-24 10:40:00,24.13,24.29,24.13,24.29,53515.57836934464,15.5582,15.6613,15.5582,15.6613,53515.5784
2009-06-24 10:50:00,24.13,24.29,24.13,24.29,14659.185866061836,15.5582,15.6613,15.5582,15.6613,14659.1859
2009-06-24 11:00:00,24.13,24.29,24.13,24.13,19595.320520472724,15.5582,15.6613,15.5582,15.5582,19595.3205
2009-06-24 11:10:00,24.13,24.29,24.13,24.13,23600.334248537663,15.5582,15.6613,15.5582,15.5582,23600.3342
2009-06-24 11:20:00,24.13,24.29,24.13,24.13,17667.422705025667,15.5582,15.6613,15.5582,15.5582,17667.4227
2009-06-24 11:30:00,24.29,24.29,24.13,24.29,21493.37471648561,15.6613,15.6613,15.5582,15.6613,21493.3747
2009-06-24 11:40:00,24.13,24.29,23.96,23.96,91978.03509609646,15.5582,15.6613,15.4486,15.4486,91978.0351
2009-06-24 11:50:00,23.96,24.13,23.96,23.96,12206.040348573477,15.4486,15.5582,15.4486,15.4486,12206.0403
2009-06-24 12:00:00,23.96,24.13,23.96,23.96,7711.591261788229,15.4486,15.5582,15.4486,15.4486,7711.5913
2009-06-24 12:10:00,23.96,24.13,23.96,23.96,9281.365644025307,15.4486,15.5582,15.4486,15.4486,9281.3656
2009-06-24 12:20:00,23.96,24.13,23.96,23.96,11650.949027098006,15.4486,15.5582,15.4486,15.4486,11650.949
2009-06-24 12:30:00,23.96,24.13,23.96,23.96,12540.288886236123,15.4486,15.5582,15.4486,15.4486,12540.2889
2009-06-24 12:40:00,23.96,24.13,23.96,23.96,7383.311448012415,15.4486,15.5582,15.4486,15.4486,7383.3114
2009-06-24 12:50:00,24.13,24.13,23.96,23.96,30195.77414348812,15.5582,15.5582,15.4486,15.4486,30195.7741
2009-06-24 13:00:00,23.96,24.13,23.96,23.96,11841.948191476662,15.4486,15.5582,15.4486,15.4486,11841.9482
2009-06-24 13:10:00,23.96,24.13,23.96,23.96,7854.840635072222,15.4486,15.5582,15.4486,15.4486,7854.8406
2009-06-24 13:20:00,23.96,24.13,23.96,23.96,10504.954040826073,15.4486,15.5582,15.4486,15.4486,10504.954
2009-06-24 13:30:00,23.96,24.13,23.96,23.96,10618.359794675898,15.4486,15.5582,15.4486,15.4486,10618.3598
2009-06-24 13:40:00,23.96,24.13,23.96,23.96,23373.52274083801,15.4486,15.5582,15.4486,15.4486,23373.5227
2009-06-24 13:50:00,23.96,24.13,23.96,23.96,8505.431538737017,15.4486,15.5582,15.4486,15.4486,8505.4315
2009-06-24 14:00:00,23.96,24.13,23.96,23.96,27485.97349886594,15.4486,15.5582,15.4486,15.4486,27485.9735
2009-06-24 14:10:00,23.96,24.13,23.96,23.96,17804.703354422825,15.4486,15.5582,15.4486,15.4486,17804.7034
2009-06-24 14:20:00,23.96,24.13,23.79,23.79,111346.54410886952,15.4486,15.5582,15.339,15.339,111346.5441
2009-06-24 14:30:00,23.79,23.96,23.62,23.62,58678.52453145517,15.339,15.4486,15.2294,15.2294,58678.5245
2009-06-24 14:40:00,23.62,23.96,23.62,23.79,41936.25402888862,15.2294,15.4486,15.2294,15.339,41936.254
2009-06-24 14:50:00,23.79,23.96,23.62,23.79,66813.89518920855,15.339,15.4486,15.2294,15.339,66813.8952
2009-06-24 15:00:00,23.79,23.79,23.62,23.62,18449.325534200787,15.339,15.339,15.2294,15.2294,18449.3255
2009-06-24 15:10:00,23.62,23.79,23.62,23.62,14742.748000477495,15.2294,15.339,15.2294,15.2294,14742.748
2009-06-24 15:20:00,23.79,23.79,23.62,23.62,14909.872269308822,15.339,15.339,15.2294,15.2294,14909.8723
2009-06-24 15:30:00,23.79,23.79,23.62,23.79,16873.582428076876,15.339,15.339,15.2294,15.339,16873.5824
2009-06-24 15:40:00,23.79,23.79,23.62,23.62,26453.384266443834,15.339,15.339,15.2294,15.2294,26453.3843
2009-06-24 15:50:00,23.79,23.96,23.62,23.79,112009.072460308,15.339,15.4486,15.2294,15.339,112009.0725
2009-06-25 09:30:00,24.46,24.63,23.79,23.96,325152.20245911425,15.771,15.8806,15.339,15.4486,325152.2025
2009-06-25 09:40:00,23.96,24.29,23.96,24.13,58929.21093470216,15.4486,15.6613,15.4486,15.5582,58929.2109
2009-06-25 09:50:00,24.13,24.29,24.13,24.29,42013.84743941745,15.5582,15.6613,15.5582,15.6613,42013.8474
2009-06-25 10:00:00,24.29,24.29,24.13,24.29,49253.90951414588,15.6613,15.6613,15.5582,15.6613,49253.9095
2009-06-25 10:10:00,24.13,24.29,24.13,24.13,39077.23528709562,15.5582,15.6613,15.5582,15.5582,39077.2353
2009-06-25 10:20:00,24.13,24.29,24.13,24.13,43344.87286618121,15.5582,15.6613,15.5582,15.5582,43344.8729
2009-06-25 10:30:00,24.29,24.29,24.13,24.13,27885.87799928375,15.6613,15.6613,15.5582,15.5582,27885.878
2009-06-25 10:40:00,24.13,24.29,23.79,23.96,174000.23874895548,15.5582,15.6613,15.339,15.4486,174000.2387
2009-06-25 10:50:00,23.79,23.96,23.79,23.96,37417.930046556045,15.339,15.4486,15.339,15.4486,37417.93
2009-06-25 11:00:00,23.79,23.96,23.79,23.79,19165.572400620746,15.339,15.4486,15.339,15.339,19165.5724
2009-06-25 11:10:00,23.79,23.96,23.79,23.96,12403.008236838965,15.339,15.4486,15.339,15.4486,12403.0082
2009-06-25 11:20:00,23.79,23.96,23.79,23.96,55007.75934105288,15.339,15.4486,15.339,15.4486,55007.7593
2009-06-25 11:30:00,23.96,24.13,23.79,23.96,149671.72018622418,15.4486,15.5582,15.339,15.4486,149671.7202
2009-06-25 11:40:00,23.79,24.13,23.79,24.13,95451.83239823324,15.339,15.5582,15.339,15.5582,95451.8324
2009-06-25 11:50:00,24.13,24.13,23.96,24.13,22203.65285901874,15.5582,15.5582,15.4486,15.5582,22203.6529
2009-06-25 12:00:00,24.13,24.13,23.96,24.13,19195.416020054912,15.5582,15.5582,15.4486,15.5582,19195.416
2009-06-25 12:10:00,24.13,24.13,23.96,23.96,21887.3104930166,15.5582,15.5582,15.4486,15.4486,21887.3105
2009-06-25 12:20:00,24.13,24.13,23.96,23.96,7819.028291751223,15.5582,15.5582,15.4486,15.4486,7819.0283
2009-06-25 12:30:00,24.13,24.13,23.96,23.96,10803.39023516772,15.5582,15.5582,15.4486,15.4486,10803.3902
2009-06-25 12:40:00,24.13,24.13,23.96,23.96,7389.280171899248,15.5582,15.5582,15.4486,15.4486,7389.2802
2009-06-25 12:50:00,23.96,24.13,23.96,23.96,10027.456129879432,15.4486,15.5582,15.4486,15.4486,10027.4561
2009-06-25 13:00:00,23.96,24.13,23.96,24.13,16986.988181926703,15.4486,15.5582,15.4486,15.5582,16986.9882
2009-06-25 13:10:00,24.13,24.13,23.96,24.13,16670.645815924556,15.5582,15.5582,15.4486,15.5582,16670.6458
2009-06-25 13:20:00,23.96,24.13,23.96,23.96,11197.326011698698,15.4486,15.5582,15.4486,15.4486,11197.326
2009-06-25 13:30:00,23.96,24.13,23.96,24.13,14229.43774620986,15.4486,15.5582,15.4486,15.5582,14229.4377
2009-06-25 13:40:00,24.13,24.13,23.96,24.13,8212.964068282201,15.5582,15.5582,15.4486,15.5582,8212.9641
2009-06-25 13:50:00,23.96,24.13,23.96,24.13,9454.458636743464,15.4486,15.5582,15.4486,15.5582,9454.4586
2009-06-25 14:00:00,24.13,24.13,23.96,24.13,11143.6074967172,15.5582,15.5582,15.4486,15.5582,11143.6075
2009-06-25 14:10:00,23.96,24.13,23.96,23.96,10498.98531693924,15.4486,15.5582,15.4486,15.4486,10498.9853
2009-06-25 14:20:00,24.13,24.13,23.96,24.13,14915.840993195654,15.5582,15.5582,15.4486,15.5582,14915.841
2009-06-25 14:30:00,24.13,24.13,23.96,23.96,10200.54912259759,15.5582,15.5582,15.4486,15.4486,10200.5491
2009-06-25 14:40:00,23.96,24.13,23.96,23.96,8815.805180852334,15.4486,15.5582,15.4486,15.4486,8815.8052
2009-06-25 14:50:00,23.96,24.13,23.96,23.96,17004.894353587202,15.4486,15.5582,15.4486,15.4486,17004.8944
2009-06-25 15:00:00,23.96,24.13,23.96,24.13,12599.976125104453,15.4486,15.5582,15.4486,15.5582,12599.9761
2009-06-25 15:10:00,24.13,24.13,23.96,23.96,22603.557359436552,15.5582,15.5582,15.4486,15.4486,22603.5574
2009-06-25 15:20:00,24.13,24.13,23.96,23.96,25044.765429151248,15.5582,15.5582,15.4486,15.4486,25044.7654
2009-06-25 15:30:00,24.13,24.13,23.96,24.13,18801.480243523933,15.5582,15.5582,15.4486,15.5582,18801.4802
2009-06-25 15:40:00,24.13,24.13,23.96,23.96,28154.47057419124,15.5582,15.5582,15.4486,15.4486,28154.4706
2009-06-25 15:50:00,24.13,24.29,23.96,24.29,247660.26023636147,15.5582,15.6613,15.4486,15.6613,247660.2602
2009-06-26 09:30:00,24.29,24.46,24.13,24.29,79616.80792646532,15.6613,15.771,15.5582,15.6613,79616.8079
2009-06-26 09:40:00,24.13,24.29,24.13,24.29,13895.189208547212,15.5582,15.6613,15.5582,15.6613,13895.1892
2009-06-26 09:50:00,24.29,24.29,23.96,23.96,63143.12999880625,15.6613,15.6613,15.4486,15.4486,63143.13
2009-06-26 10:00:00,24.13,24.13,23.96,23.96,52112.92825593888,15.5582,15.5582,15.4486,15.4486,52112.9283
2009-06-26 10:10:00,24.13,24.13,23.96,24.13,16455.77175599857,15.5582,15.5582,15.4486,15.5582,16455.7718
2009-06-26 10:20:00,24.13,24.13,23.96,23.96,11495.762206040348,15.5582,15.5582,15.4486,15.4486,11495.7622
2009-06-26 10:30:00,24.13,24.13,23.96,23.96,16187.179181091082,15.5582,15.5582,15.4486,15.4486,16187.1792
2009-06-26 10:40:00,24.13,24.13,23.96,23.96,19249.13453503641,15.5582,15.5582,15.4486,15.4486,19249.1345
2009-06-26 10:50:00,24.13,24.13,23.96,23.96,20711.47188731049,15.5582,15.5582,15.4486,15.4486,20711.4719
2009-06-26 11:00:00,24.13,24.13,23.96,23.96,17363.017786797183,15.5582,15.5582,15.4486,15.4486,17363.0178
2009-06-26 11:10:00,24.13,24.13,23.96,23.96,13626.596633639729,15.5582,15.5582,15.4486,15.4486,13626.5966
2009-06-26 11:20:00,24.13,24.13,23.96,23.96,8475.587919302852,15.5582,15.5582,15.4486,15.4486,8475.5879
2009-06-26 11:30:00,24.13,24.13,23.96,24.13,8463.650471529187,15.5582,15.5582,15.4486,15.5582,8463.6505
2009-06-26 11:40:00,24.13,24.13,23.96,23.96,11054.076638414706,15.5582,15.5582,15.4486,15.4486,11054.0766
2009-06-26 11:50:00,23.96,24.13,23.96,23.96,8063.745971111376,15.4486,15.5582,15.4486,15.4486,8063.746
2009-06-26 12:00:00,24.13,24.13,23.96,23.96,9949.862719350602,15.5582,15.5582,15.4486,15.4486,9949.8627
2009-06-26 12:10:00,24.13,24.29,23.96,24.29,61644.98030321117,15.5582,15.6613,15.4486,15.6613,61644.9803
2009-06-26 12:20:00,24.29,24.29,24.13,24.13,8839.680076399665,15.6613,15.6613,15.5582,15.5582,8839.6801
2009-06-26 12:30:00,24.29,24.29,24.13,24.29,10313.954876447417,15.6613,15.6613,15.5582,15.6613,10313.9549
2009-06-26 12:40:00,24.13,24.29,24.13,24.13,10176.674227050256,15.5582,15.6613,15.5582,15.5582,10176.6742
2009-06-26 12:50:00,24.13,24.29,24.13,24.13,10654.172137996897,15.5582,15.6613,15.5582,15.5582,10654.1721
2009-06-26 13:00:00,24.13,24.29,24.13,24.13,7222.155903067924,15.5582,15.6613,15.5582,15.5582,7222.1559
2009-06-26 13:10:00,24.13,24.29,24.13,24.13,14032.469857944372,15.5582,15.6613,15.5582,15.5582,14032.4699
2009-06-26 13:20:00,24.13,24.29,24.13,24.13,7598.185507938402,15.5582,15.6613,15.5582,15.5582,7598.1855
2009-06-26 13:30:00,24.13,24.29,24.13,24.29,8105.527038319207,15.5582,15.6613,15.5582,15.6613,8105.527
2009-06-26 13:40:00,24.13,24.29,24.13,24.13,5162.946162110541,15.5582,15.6613,15.5582,15.5582,5162.9462
2009-06-26 13:50:00,24.29,24.29,24.13,24.13,6899.844813178942,15.6613,15.6613,15.5582,15.5582,6899.8448
2009-06-26 14:00:00,24.13,24.29,24.13,24.13,15291.870598066133,15.5582,15.6613,15.5582,15.5582,15291.8706
2009-06-26 14:10:00,24.29,24.29,24.13,24.13,8588.99367315268,15.6613,15.6613,15.5582,15.5582,8588.9937
2009-06-26 14:20:00,24.13,24.29,24.13,24.13,7204.249731407425,15.5582,15.6613,15.5582,15.5582,7204.2497
2009-06-26 14:30:00,24.13,24.29,24.13,24.29,7729.497433448729,15.5582,15.6613,15.5582,15.6613,7729.4974
2009-06-26 14:40:00,24.29,24.29,24.13,24.29,12194.10290079981,15.6613,15.6613,15.5582,15.6613,12194.1029
2009-06-26 14:50:00,24.13,24.29,24.13,24.13,19010.385579563088,15.5582,15.6613,15.5582,15.5582,19010.3856
2009-06-26 15:00:00,24.29,24.29,24.13,24.13,23970.39512952131,15.6613,15.6613,15.5582,15.5582,23970.3951
2009-06-26 15:10:00,24.29,24.29,24.13,24.13,24059.925987823804,15.6613,15.6613,15.5582,15.5582,24059.926
2009-06-26 15:20:00,24.29,24.29,23.96,23.96,103915.48286976245,15.6613,15.6613,15.4486,15.4486,103915.4829
2009-06-26 15:30:00,23.96,24.13,23.96,23.96,45016.11555449445,15.4486,15.5582,15.4486,15.4486,45016.1156
2009-06-26 15:40:00,24.13,24.63,23.96,24.46,288080.4583979945,15.5582,15.8806,15.4486,15.771,288080.4584
2009-06-26 15:50:00,24.46,24.63,24.29,24.29,286641.99594126776,15.771,15.8806,15.6613,15.6613,286641.9959
2009-06-29 09:30:00,24.46,24.46,23.96,24.13,111370.41900441684,15.771,15.771,15.4486,15.5582,111370.419
2009-06-29 09:40:00,23.96,24.13,23.96,23.96,91596.03676733914,15.4486,15.5582,15.4486,15.4486,91596.0368
2009-06-29 09:50:00,23.96,24.13,23.96,23.96,57938.40276948788,15.4486,15.5582,15.4486,15.4486,57938.4028
2009-06-29 10:00:00,23.96,24.13,23.96,23.96,27103.97517010863,15.4486,15.5582,15.4486,15.4486,27103.9752
2009-06-29 10:10:00,23.96,24.13,23.96,23.96,29467.58982929449,15.4486,15.5582,15.4486,15.4486,29467.5898
2009-06-29 10:20:00,23.96,24.13,23.96,23.96,14187.65667900203,15.4486,15.5582,15.4486,15.4486,14187.6567
2009-06-29 10:30:00,23.96,24.13,23.96,23.96,24173.331741673628,15.4486,15.5582,15.4486,15.4486,24173.3317
2009-06-29 10:40:00,23.96,24.13,23.96,23.96,55067.44657992121,15.4486,15.5582,15.4486,15.4486,55067.4466
2009-06-29 10:50:00,23.96,24.13,23.96,23.96,68198.6391309538,15.4486,15.5582,15.4486,15.4486,68198.6391
2009-06-29 11:00:00,23.96,24.13,23.79,23.96,52363.61465918586,15.4486,15.5582,15.339,15.4486,52363.6147
2009-06-29 11:10:00,23.79,23.96,23.79,23.79,60624.32851856273,15.339,15.4486,15.339,15.339,60624.3285
2009-06-29 11:20:00,23.79,23.96,23.79,23.79,19517.72710994389,15.339,15.4486,15.339,15.339,19517.7271
2009-06-29 11:30:00,23.96,23.96,23.79,23.79,16324.459830488242,15.4486,15.4486,15.339,15.339,16324.4598
2009-06-29 11:40:00,23.79,23.79,23.62,23.62,111561.41816879551,15.339,15.339,15.2294,15.2294,111561.4182
2009-06-29 11:50:00,23.62,23.79,23.62,23.62,34815.56643189686,15.2294,15.339,15.2294,15.2294,34815.5664
2009-06-29 12:00:00,23.62,23.96,23.46,23.96,234344.03724483703,15.2294,15.4486,15.1262,15.4486,234344.0372
2009-06-29 12:10:00,23.79,23.96,23.62,23.79,104190.04416855676,15.339,15.4486,15.2294,15.339,104190.0442
2009-06-29 12:20:00,23.62,23.79,23.62,23.62,11304.763041661692,15.2294,15.339,15.2294,15.2294,11304.763
2009-06-29 12:30:00,23.79,23.79,23.62,23.62,18753.73045242927,15.339,15.339,15.2294,15.2294,18753.7305
2009-06-29 12:40:00,23.79,23.79,23.62,23.62,14885.99737376149,15.339,15.339,15.2294,15.2294,14885.9974
2009-06-29 12:50:00,23.79,23.79,23.62,23.62,15411.245075802794,15.339,15.339,15.2294,15.2294,15411.2451
2009-06-29 13:00:00,23.62,23.79,23.62,23.62,16026.023636146592,15.2294,15.339,15.2294,15.2294,16026.0236
2009-06-29 13:10:00,23.79,23.79,23.62,23.62,15399.307628029128,15.339,15.339,15.2294,15.2294,15399.3076
2009-06-29 13:20:00,23.79,23.79,23.62,23.79,11674.82392264534,15.339,15.339,15.2294,15.339,11674.8239
2009-06-29 13:30:00,23.79,23.79,23.62,23.62,13244.598304882416,15.339,15.339,15.2294,15.2294,13244.5983
2009-06-29 13:40:00,23.79,23.79,23.62,23.62,16258.80386773308,15.339,15.339,15.2294,15.2294,16258.8039
2009-06-29 13:50:00,23.62,23.79,23.62,23.79,14498.030321117343,15.2294,15.339,15.2294,15.339,14498.0303
2009-06-29 14:00:00,23.79,23.79,23.62,23.62,39757.66981019458,15.339,15.339,15.2294,15.2294,39757.6698
2009-06-29 14:10:00,23.62,23.79,23.62,23.62,21254.625761012296,15.2294,15.339,15.2294,15.2294,21254.6258
2009-06-29 14:20:00,23.79,23.79,23.62,23.79,12653.694640085949,15.339,15.339,15.2294,15.339,12653.6946
2009-06-29 14:30:00,23.62,23.79,23.62,23.79,94544.58636743463,15.2294,15.339,15.2294,15.339,94544.5864
2009-06-29 14:40:00,23.62,23.79,23.46,23.46,72812.46269547571,15.2294,15.339,15.1262,15.1262,72812.4627
2009-06-29 14:50:00,23.46,23.62,23.46,23.46,106410.40945445864,15.1262,15.2294,15.1262,15.1262,106410.4095
2009-06-29 15:00:00,23.46,23.62,23.46,23.46,199295.6905813537,15.1262,15.2294,15.1262,15.1262,199295.6906
2009-06-29 15:10:00,23.46,23.62,22.45,22.79,872311.0898889818,15.1262,15.2294,14.475,14.6942,872311.0899
2009-06-29 15:20:00,22.79,23.62,22.28,22.79,430673.2720544348,14.6942,15.2294,14.3654,14.6942,430673.2721
2009-06-29 15:30:00,22.79,22.79,22.28,22.62,342950.93708965025,14.6942,14.6942,14.3654,14.5846,342950.9371
2009-06-29 15:40:00,22.45,23.62,21.45,21.61,810373.6421153158,14.475,15.2294,13.8302,13.9334,810373.6421
2009-06-29 15:50:00,21.78,22.45,21.45,22.45,563423.6600214874,14.043,14.475,13.8302,14.475,563423.66
2009-06-30 09:30:00,22.28,22.28,18.09,18.6,2552542.676375791,14.3654,14.3654,11.6638,11.9926,2552542.6764
2009-06-30 09:40:00,18.43,19.1,18.09,18.6,1768676.1370419003,11.883,12.315,11.6638,11.9926,1768676.137
2009-06-30 09:50:00,18.6,19.43,18.26,19.43,1248454.1005133102,11.9926,12.5278,11.7734,12.5278,1248454.1005
2009-06-30 10:00:00,19.27,19.43,18.6,18.76,980524.053957264,12.4246,12.5278,11.9926,12.0958,980524.054
2009-06-30 10:10:00,18.93,18.93,18.6,18.76,840062.074728423,12.2054,12.2054,11.9926,12.0958,840062.0747
2009-06-30 10:20:00,18.76,18.93,18.26,18.43,920502.5665512714,12.0958,12.2054,11.7734,11.883,920502.5666
2009-06-30 10:30:00,18.43,18.43,18.09,18.43,765530.6195535394,11.883,11.883,11.6638,11.883,765530.6196
2009-06-30 10:40:00,18.43,18.6,18.09,18.43,791530.380804584,11.883,11.9926,11.6638,11.883,791530.3808
2009-06-30 10:50:00,18.43,19.1,18.26,19.1,855336.0391548286,11.883,12.315,11.7734,12.315,855336.0392
2009-06-30 11:00:00,19.1,19.1,18.76,19.1,518962.6357884684,12.315,12.315,12.0958,12.315,518962.6358
2009-06-30 11:10:00,19.1,19.1,18.6,19.1,875671.4814372687,12.315,12.315,11.9926,12.315,875671.4814
2009-06-30 11:20:00,18.93,19.43,18.76,19.27,793834.3082249016,12.2054,12.5278,12.0958,12.4246,793834.3082
2009-06-30 11:30:00,19.1,19.43,19.1,19.27,226990.5694162588,12.315,12.5278,12.315,12.4246,226990.5694
2009-06-30 11:40:00,19.27,19.6,19.1,19.43,634194.8191476662,12.4246,12.6374,12.315,12.5278,634194.8191
2009-06-30 11:50:00,19.27,19.43,19.27,19.27,112713.38187895429,12.4246,12.5278,12.4246,12.4246,112713.3819
2009-06-30 12:00:00,19.43,19.43,19.27,19.43,147624.44789304046,12.5278,12.5278,12.4246,12.5278,147624.4479
2009-06-30 12:10:00,19.43,19.94,19.1,19.77,589930.7628029127,12.5278,12.8566,12.315,12.747,589930.7628
2009-06-30 12:20:00,19.94,20.27,19.77,19.94,355783.69344634115,12.8566,13.0694,12.747,12.8566,355783.6934
2009-06-30 12:30:00,20.1,20.27,19.77,20.1,460212.48657037126,12.9598,13.0694,12.747,12.9598,460212.4866
2009-06-30 12:40:00,20.1,20.27,19.77,20.1,881001.5518682105,12.9598,13.0694,12.747,12.9598,881001.5519
2009-06-30 12:50:00,20.1,20.1,19.94,19.94,208839.68007639967,12.9598,12.9598,12.8566,12.8566,208839.6801
2009-06-30 13:00:00,20.1,20.1,19.77,19.94,418359.7946758983,12.9598,12.9598,12.747,12.8566,418359.7947
2009-06-30 13:10:00,19.94,19.94,19.6,19.77,221499.34344037244,12.8566,12.8566,12.6374,12.747,221499.3434
2009-06-30 13:20:00,19.6,19.77,19.43,19.6,149916.43786558433,12.6374,12.747,12.5278,12.6374,149916.4379
2009-06-30 13:30:00,19.43,19.6,19.27,19.43,174167.3630177868,12.5278,12.6374,12.4246,12.5278,174167.363
2009-06-30 13:40:00,19.27,19.43,19.27,19.43,165691.77509848395,12.4246,12.5278,12.4246,12.5278,165691.7751
2009-06-30 13:50:00,19.43,19.43,19.27,19.43,88444.55055509132,12.5278,12.5278,12.4246,12.5278,88444.5506
2009-06-30 14:00:00,19.43,19.43,19.27,19.27,140652.97839321953,12.5278,12.5278,12.4246,12.4246,140652.9784
2009-06-30 14:10:00,19.27,19.43,19.27,19.43,73552.584457443,12.4246,12.5278,12.4246,12.5278,73552.5845
2009-06-30 14:20:00,19.27,19.6,19.1,19.43,94884.80362898413,12.4246,12.6374,12.315,12.5278,94884.8036
2009-06-30 14:30:00,19.43,19.43,19.27,19.43,114503.99904500418,12.5278,12.5278,12.4246,12.5278,114503.999
2009-06-30 14:40:00,19.43,19.43,19.27,19.43,85687.00011937448,12.5278,12.5278,12.4246,12.5278,85687.0001
2009-06-30 14:50:00,19.43,19.43,19.27,19.27,123719.70872627432,12.5278,12.5278,12.4246,12.4246,123719.7087
2009-06-30 15:00:00,19.43,19.43,19.27,19.43,139274.2031753611,12.5278,12.5278,12.4246,12.5278,139274.2032
2009-06-30 15:10:00,19.27,19.43,18.93,18.93,552423.3018980542,12.4246,12.5278,12.2054,12.2054,552423.3019
2009-06-30 15:20:00,19.1,19.1,18.93,18.93,358403.96323266084,12.315,12.315,12.2054,12.2054,358403.9632
2009-06-30 15:30:00,19.1,19.1,18.76,18.93,404136.3256535752,12.315,12.315,12.0958,12.2054,404136.3257
2009-06-30 15:40:00,19.1,19.27,18.93,19.27,314999.4031276113,12.315,12.4246,12.2054,12.4246,314999.4031
2009-06-30 15:50:00,19.27,19.27,18.93,19.1,582231.1089888981,12.4246,12.4246,12.2054,12.315,582231.109
2009-07-02 09:30:00,14.99,15.7,14.79,15.4,1914408.4994628148,9.665,10.1228,9.5361,9.9294,1914408.4995
2009-07-02 09:40:00,15.36,15.62,15.27,15.46,825235.7645935299,9.9036,10.0712,9.8456,9.9681,825235.7646
2009-07-02 09:50:00,15.46,15.66,15.42,15.66,738569.8937567148,9.9681,10.097,9.9423,10.097,738569.8938
2009-07-02 10:00:00,15.66,16.11,15.57,16.1,1059209.7409573833,10.097,10.3872,10.039,10.3807,1059209.741
2009-07-02 10:10:00,16.08,16.39,15.92,16.03,1485376.6264772592,10.3678,10.5677,10.2647,10.3356,1485376.6265
2009-07-02 10:20:00,16.03,16.15,15.92,15.98,401217.6196729139,10.3356,10.413,10.2647,10.3033,401217.6197
2009-07-02 10:30:00,15.99,15.99,15.67,15.67,473081.0552703832,10.3098,10.3098,10.1035,10.1035,473081.0553
2009-07-02 10:40:00,15.67,15.93,15.52,15.83,881819.2670407067,10.1035,10.2711,10.0068,10.2066,881819.267
2009-07-02 10:50:00,15.81,15.92,15.75,15.89,333293.54184075445,10.1937,10.2647,10.1551,10.2453,333293.5418
2009-07-02 11:00:00,15.9,15.91,15.77,15.85,182881.69989256296,10.2518,10.2582,10.1679,10.2195,182881.6999
2009-07-02 11:10:00,15.85,16.12,15.85,16.09,302494.92658469616,10.2195,10.3936,10.2195,10.3743,302494.9266
2009-07-02 11:20:00,16.11,16.19,15.92,16.03,290199.3553778202,10.3872,10.4387,10.2647,10.3356,290199.3554
2009-07-02 11:30:00,16.02,16.16,15.92,16.08,299152.44120806974,10.3291,10.4194,10.2647,10.3678,299152.4412
2009-07-02 11:40:00,16.05,16.07,15.89,15.92,218455.2942580876,10.3485,10.3614,10.2453,10.2647,218455.2943
2009-07-02 11:50:00,15.92,15.97,15.72,15.83,270144.44311806135,10.2647,10.2969,10.1357,10.2066,270144.4431
2009-07-02 12:00:00,15.82,15.92,15.82,15.87,128327.5635669094,10.2002,10.2647,10.2002,10.2324,128327.5636
2009-07-02 12:10:00,15.87,15.88,15.75,15.77,78190.28291751223,10.2324,10.2389,10.1551,10.1679,78190.2829
2009-07-02 12:20:00,15.77,15.82,15.72,15.75,107198.2810075206,10.1679,10.2002,10.1357,10.1551,107198.281
2009-07-02 12:30:00,15.72,15.73,15.55,15.64,295332.4579204966,10.1357,10.1422,10.0261,10.0841,295332.4579
2009-07-02 12:40:00,15.65,15.68,15.62,15.66,185269.18944729617,10.0906,10.1099,10.0712,10.097,185269.1894
2009-07-02 12:50:00,15.66,15.78,15.66,15.7,202459.1142413752,10.097,10.1744,10.097,10.1228,202459.1142
2009-07-02 13:00:00,15.7,15.72,15.61,15.66,101587.68055389758,10.1228,10.1357,10.0648,10.097,101587.6806
2009-07-02 13:10:00,15.64,15.77,15.64,15.74,104691.41697505071,10.0841,10.1679,10.0841,10.1486,104691.417
2009-07-02 13:20:00,15.74,15.78,15.74,15.77,140384.38581831203,10.1486,10.1744,10.1486,10.1679,140384.3858
2009-07-02 13:30:00,15.76,15.8,15.75,15.8,151963.71015876805,10.1615,10.1873,10.1551,10.1873,151963.7102
2009-07-02 13:40:00,15.79,15.8,15.68,15.72,110660.14086188372,10.1808,10.1873,10.1099,10.1357,110660.1409
2009-07-02 13:50:00,15.72,15.74,15.66,15.66,126895.06983406948,10.1357,10.1486,10.097,10.097,126895.0698
2009-07-02 14:00:00,15.65,15.8,15.65,15.69,183120.4488480363,10.0906,10.1873,10.0906,10.1164,183120.4488
2009-07-02 14:10:00,15.69,15.7,15.63,15.65,109943.89399546376,10.1164,10.1228,10.0777,10.0906,109943.894
2009-07-02 14:20:00,15.64,15.67,15.59,15.61,204488.4803628984,10.0841,10.1035,10.0519,10.0648,204488.4804
2009-07-02 14:30:00,15.61,15.64,15.5,15.51,196490.3903545422,10.0648,10.0841,9.9939,10.0003,196490.3904
2009-07-02 14:40:00,15.5,15.56,15.46,15.5,261788.2296764952,9.9939,10.0325,9.9681,9.9939,261788.2297
2009-07-02 14:50:00,15.49,15.57,15.46,15.52,112689.50698340694,9.9874,10.039,9.9681,10.0068,112689.507
2009-07-02 15:00:00,15.51,15.56,15.48,15.48,103497.67219768414,10.0003,10.0325,9.981,9.981,103497.6722
2009-07-02 15:10:00,15.48,15.53,15.45,15.53,248060.1647367793,9.981,10.0132,9.9616,10.0132,248060.1647
2009-07-02 15:20:00,15.52,15.53,15.26,15.37,436313.716127492,10.0068,10.0132,9.8391,9.91,436313.7161
2009-07-02 15:30:00,15.35,15.48,15.35,15.44,223707.77127850064,9.8971,9.981,9.8971,9.9552,223707.7713
2009-07-02 15:40:00,15.44,15.5,15.41,15.47,327563.56690939475,9.9552,9.9939,9.9358,9.9745,327563.5669
2009-07-02 15:50:00,15.48,15.49,15.34,15.36,495881.5805180852,9.981,9.9874,9.8907,9.9036,495881.5805
2009-07-06 09:30:00,15.33,15.34,14.88,14.99,981974.4538617644,9.8843,9.8907,9.5941,9.665,981974.4539
2009-07-06 09:40:00,14.98,15.25,14.94,15.17,707890.6529783932,9.6586,9.8327,9.6328,9.7811,707890.653
2009-07-06 09:50:00,15.18,15.2,15.03,15.05,401814.4920615973,9.7875,9.8004,9.6908,9.7037,401814.4921
2009-07-06 10:00:00,15.05,15.15,14.99,14.99,537543.2732481796,9.7037,9.7682,9.665,9.665,537543.2732
2009-07-06 10:10:00,14.98,15.08,14.91,14.93,501372.8064939716,9.6586,9.7231,9.6134,9.6263,501372.8065
2009-07-06 10:20:00,14.93,14.94,14.58,14.68,1038557.9563089412,9.6263,9.6328,9.4007,9.4652,1038557.9563
2009-07-06 10:30:00,14.68,14.74,14.51,14.52,666348.3347260356,9.4652,9.5038,9.3555,9.362,666348.3347
2009-07-06 10:40:00,14.51,14.62,14.39,14.5,653455.8911304763,9.3555,9.4265,9.2782,9.3491,653455.8911
2009-07-06 10:50:00,14.49,14.64,14.48,14.63,344992.2406589471,9.3426,9.4394,9.3362,9.4329,344992.2407
2009-07-06 11:00:00,14.62,14.68,14.5,14.51,267995.7025188015,9.4265,9.4652,9.3491,9.3555,267995.7025
2009-07-06 11:10:00,14.51,14.54,14.42,14.5,268115.07699653815,9.3555,9.3749,9.2975,9.3491,268115.077
2009-07-06 11:20:00,14.5,14.65,14.46,14.62,268831.3238629581,9.3491,9.4458,9.3233,9.4265,268831.3239
2009-07-06 11:30:00,14.63,14.79,14.59,14.68,434164.97552823205,9.4329,9.5361,9.4071,9.4652,434164.9755
2009-07-06 11:40:00,14.67,14.67,14.49,14.59,261071.9828100752,9.4587,9.4587,9.3426,9.4071,261071.9828
2009-07-06 11:50:00,14.58,14.6,14.42,14.46,267040.7066969082,9.4007,9.4136,9.2975,9.3233,267040.7067
2009-07-06 12:00:00,14.44,14.54,14.43,14.46,150053.7185149815,9.3104,9.3749,9.304,9.3233,150053.7185
2009-07-06 12:10:00,14.46,14.57,14.44,14.55,152441.2080697147,9.3233,9.3942,9.3104,9.3813,152441.2081
2009-07-06 12:20:00,14.54,14.56,14.32,14.32,220126.53694640085,9.3749,9.3878,9.233,9.233,220126.5369
2009-07-06 12:30:00,14.32,14.33,14.12,14.21,653097.7676972663,9.233,9.2395,9.1041,9.1621,653097.7677
2009-07-06 12:40:00,14.2,14.21,13.91,13.97,490867.8524531455,9.1557,9.1621,8.9687,9.0074,490867.8525
2009-07-06 12:50:00,13.98,14.06,13.95,13.96,409335.0841590068,9.0138,9.0654,8.9945,9.0009,409335.0842
2009-07-06 13:00:00,13.96,14.01,13.85,13.98,581592.455533007,9.0009,9.0332,8.93,9.0138,581592.4555
2009-07-06 13:10:00,13.96,14.05,13.82,14.04,621702.2800525248,9.0009,9.059,8.9107,9.0525,621702.2801
2009-07-06 13:20:00,14.02,14.05,13.91,13.93,256655.1271338188,9.0396,9.059,8.9687,8.9816,256655.1271
2009-07-06 13:30:00,13.92,13.99,13.82,13.95,463172.9736182404,8.9751,9.0203,8.9107,8.9945,463172.9736
2009-07-06 13:40:00,13.95,13.96,13.82,13.82,287095.6189566671,8.9945,9.0009,8.9107,8.9107,287095.619
2009-07-06 13:50:00,13.82,13.93,13.82,13.86,246627.6710039393,8.9107,8.9816,8.9107,8.9364,246627.671
2009-07-06 14:00:00,13.86,13.92,13.85,13.87,228482.75038796704,8.9364,8.9751,8.93,8.9429,228482.7504
2009-07-06 14:10:00,13.86,13.97,13.84,13.88,276232.541482631,8.9364,9.0074,8.9235,8.9493,276232.5415
2009-07-06 14:20:00,13.88,13.9,13.82,13.88,338068.5209502208,8.9493,8.9622,8.9107,8.9493,338068.521
2009-07-06 14:30:00,13.88,13.93,13.83,13.86,274561.29879431776,8.9493,8.9816,8.9171,8.9364,274561.2988
2009-07-06 14:40:00,13.86,13.86,13.53,13.57,974931.3596753014,8.9364,8.9364,8.7237,8.7495,974931.3597
2009-07-06 14:50:00,13.58,13.59,13.24,13.29,1172734.869284947,8.7559,8.7624,8.5367,8.5689,1172734.8693
2009-07-06 15:00:00,13.28,13.54,13.23,13.24,983765.0710278142,8.5625,8.7301,8.5302,8.5367,983765.071
2009-07-06 15:10:00,13.24,13.5,13.22,13.41,823445.14742748,8.5367,8.7043,8.5238,8.6463,823445.1474
2009-07-06 15:20:00,13.4,13.48,13.34,13.43,385102.06517846487,8.6399,8.6914,8.6012,8.6592,385102.0652
2009-07-06 15:30:00,13.42,13.42,13.32,13.38,496120.3294735585,8.6527,8.6527,8.5883,8.627,496120.3295
2009-07-06 15:40:00,13.38,13.6,13.36,13.43,1028530.5001790615,8.627,8.7688,8.6141,8.6592,1028530.5002
2009-07-06 15:50:00,13.44,13.65,13.43,13.61,1125223.8271457562,8.6656,8.801,8.6592,8.7753,1125223.8271
2009-07-07 09:30:00,13.28,13.37,12.29,12.38,3404082.6071385937,8.5625,8.6205,7.9242,7.9822,3404082.6071
2009-07-07 09:40:00,12.36,12.49,12.08,12.08,2174525.4864509967,7.9693,8.0531,7.7888,7.7888,2174525.4865
2009-07-07 09:50:00,12.08,12.19,11.83,11.92,2338307.2699056943,7.7888,7.8597,7.6276,7.6856,2338307.2699
2009-07-07 10:00:00,11.92,11.92,11.43,11.77,3856631.2522382713,7.6856,7.6856,7.3697,7.5889,3856631.2522
2009-07-07 10:10:00,11.77,11.95,11.5,11.89,2387370.180255461,7.5889,7.7049,7.4148,7.6663,2387370.1803
2009-07-07 10:20:00,11.89,11.96,11.69,11.77,1207950.3402172616,7.6663,7.7114,7.5373,7.5889,1207950.3402
2009-07-07 10:30:00,11.77,11.78,11.48,11.69,1085830.2494926583,7.5889,7.5953,7.4019,7.5373,1085830.2495
2009-07-07 10:40:00,11.69,11.88,11.65,11.87,768652.2621463531,7.5373,7.6598,7.5115,7.6534,768652.2621
2009-07-07 10:50:00,11.86,11.88,11.58,11.64,827742.6286259998,7.6469,7.6598,7.4664,7.5051,827742.6286
2009-07-07 11:00:00,11.62,11.85,11.6,11.83,602124.8657037126,7.4922,7.6405,7.4793,7.6276,602124.8657
2009-07-07 11:10:00,11.83,11.9,11.75,11.85,470216.0678047034,7.6276,7.6727,7.576,7.6405,470216.0678
2009-07-07 11:20:00,11.86,11.86,11.67,11.74,554613.8235645219,7.6469,7.6469,7.5244,7.5695,554613.8236
2009-07-07 11:30:00,11.75,11.83,11.69,11.76,273964.4264056345,7.576,7.6276,7.5373,7.5824,273964.4264
2009-07-07 11:40:00,11.76,11.8,11.73,11.79,210099.08081652143,7.5824,7.6082,7.5631,7.6018,210099.0808
2009-07-07 11:50:00,11.78,11.85,11.74,11.82,176793.6015279933,7.5953,7.6405,7.5695,7.6211,176793.6015
2009-07-07 12:00:00,11.83,11.98,11.82,11.91,705383.7889459233,7.6276,7.7243,7.6211,7.6792,705383.7889
2009-07-07 12:10:00,11.9,11.95,11.76,11.83,333651.6652739644,7.6727,7.7049,7.5824,7.6276,333651.6653
2009-07-07 12:20:00,11.84,11.85,11.65,11.69,565476.901038558,7.634,7.6405,7.5115,7.5373,565476.901
2009-07-07 12:30:00,11.69,11.72,11.61,11.64,352870.95618956664,7.5373,7.5566,7.4857,7.5051,352870.9562
2009-07-07 12:40:00,11.64,11.75,11.61,11.7,320997.9706338785,7.5051,7.576,7.4857,7.5438,320997.9706
2009-07-07 12:50:00,11.71,11.79,11.7,11.75,222514.02650113407,7.5502,7.6018,7.5438,7.576,222514.0265
2009-07-07 13:00:00,11.75,11.81,11.7,11.79,209144.0849946281,7.576,7.6147,7.5438,7.6018,209144.085
2009-07-07 13:10:00,11.79,11.85,11.71,11.76,369225.25963948906,7.6018,7.6405,7.5502,7.5824,369225.2596
2009-07-07 13:20:00,11.77,11.81,11.73,11.74,261549.48072102183,7.5889,7.6147,7.5631,7.5695,261549.4807
2009-07-07 13:30:00,11.74,11.79,11.73,11.75,222036.5285901874,7.5695,7.6018,7.5631,7.576,222036.5286
2009-07-07 13:40:00,11.74,11.75,11.69,11.69,202459.1142413752,7.5695,7.576,7.5373,7.5373,202459.1142
2009-07-07 13:50:00,11.7,11.73,11.69,11.7,265846.9619195416,7.5438,7.5631,7.5373,7.5438,265846.9619
2009-07-07 14:00:00,11.69,11.71,11.59,11.59,541124.5075802794,7.5373,7.5502,7.4728,7.4728,541124.5076
2009-07-07 14:10:00,11.59,11.69,11.59,11.64,274083.80088337115,7.4728,7.5373,7.4728,7.5051,274083.8009
2009-07-07 14:20:00,11.64,11.68,11.59,11.66,209382.83395010143,7.5051,7.5309,7.4728,7.518,209382.834
2009-07-07 14:30:00,11.67,11.67,11.61,11.64,189089.1727348693,7.5244,7.5244,7.4857,7.5051,189089.1727
2009-07-07 14:40:00,11.64,11.71,11.59,11.6,268950.6983406948,7.5051,7.5502,7.4728,7.4793,268950.6983
2009-07-07 14:50:00,11.6,11.64,11.52,11.52,621582.9055747881,7.4793,7.5051,7.4277,7.4277,621582.9056
2009-07-07 15:00:00,11.52,11.56,11.37,11.43,780589.7099200191,7.4277,7.4535,7.331,7.3697,780589.7099
2009-07-07 15:10:00,11.43,11.64,11.35,11.55,1037722.3349647846,7.3697,7.5051,7.3181,7.447,1037722.335
2009-07-07 15:20:00,11.55,11.56,11.38,11.54,854005.013728065,7.447,7.4535,7.3374,7.4406,854005.0137
2009-07-07 15:30:00,11.53,11.54,11.43,11.46,399188.2535513907,7.4341,7.4406,7.3697,7.389,399188.2536
2009-07-07 15:40:00,11.46,11.54,11.44,11.52,624447.893040468,7.389,7.4406,7.3761,7.4277,624447.893
2009-07-07 15:50:00,11.51,11.53,11.38,11.4,1191834.7857228124,7.4212,7.4341,7.3374,7.3503,1191834.7857
2009-07-08 09:30:00,11.18,11.52,10.93,11.29,2396203.891607974,7.2085,7.4277,7.0473,7.2794,2396203.8916
2009-07-08 09:40:00,11.28,11.64,11.14,11.56,2018025.546138236,7.273,7.5051,7.1827,7.4535,2018025.5461
2009-07-08 09:50:00,11.56,11.75,11.43,11.59,1437268.7119493852,7.4535,7.576,7.3697,7.4728,1437268.7119
2009-07-08 10:00:00,11.59,11.79,11.58,11.58,1487525.367076519,7.4728,7.6018,7.4664,7.4664,1487525.3671
2009-07-08 10:10:00,11.59,11.68,11.57,11.63,494449.0867852453,7.4728,7.5309,7.4599,7.4986,494449.0868
2009-07-08 10:20:00,11.62,11.72,11.49,11.58,650829.6526202698,7.4922,7.5566,7.4084,7.4664,650829.6526
2009-07-08 10:30:00,11.58,11.6,11.45,11.51,510445.26680195774,7.4664,7.4793,7.3826,7.4212,510445.2668
2009-07-08 10:40:00,11.52,11.63,11.5,11.53,413274.4419243166,7.4277,7.4986,7.4148,7.4341,413274.4419
2009-07-08 10:50:00,11.52,11.54,11.38,11.4,480840.3963232661,7.4277,7.4406,7.3374,7.3503,480840.3963
2009-07-08 11:00:00,11.4,11.48,11.31,11.33,543631.3716127492,7.3503,7.4019,7.2923,7.3052,543631.3716
2009-07-08 11:10:00,11.32,11.37,11.2,11.25,432613.10731765546,7.2987,7.331,7.2214,7.2536,432613.1073
2009-07-08 11:20:00,11.26,11.27,10.98,11.0,848991.2856631252,7.2601,7.2665,7.0795,7.0924,848991.2857
2009-07-08 11:30:00,11.0,11.13,11.0,11.07,408380.0883371135,7.0924,7.1762,7.0924,7.1376,408380.0883
2009-07-08 11:40:00,11.07,11.14,11.07,11.08,283036.8867136206,7.1376,7.1827,7.1376,7.144,283036.8867
2009-07-08 11:50:00,11.08,11.09,11.04,11.05,327444.1924316581,7.144,7.1504,7.1182,7.1247,327444.1924
2009-07-08 12:00:00,11.06,11.07,10.89,10.91,544466.9929569059,7.1311,7.1376,7.0215,7.0344,544466.993
2009-07-08 12:10:00,10.91,11.0,10.45,10.61,1759341.0528828937,7.0344,7.0924,6.7378,6.841,1759341.0529
2009-07-08 12:20:00,10.61,10.71,10.49,10.52,874059.9259878237,6.841,6.9054,6.7636,6.7829,874059.926
2009-07-08 12:30:00,10.52,10.68,10.5,10.57,549480.7210218455,6.7829,6.8861,6.77,6.8152,549480.721
2009-07-08 12:40:00,10.58,10.76,10.56,10.73,352154.7093231468,6.8216,6.9377,6.8087,6.9183,352154.7093
2009-07-08 12:50:00,10.73,10.75,10.68,10.72,268353.82595201145,6.9183,6.9312,6.8861,6.9119,268353.826
2009-07-08 13:00:00,10.71,10.93,10.71,10.87,535752.6560821297,6.9054,7.0473,6.9054,7.0086,535752.6561
2009-07-08 13:10:00,10.86,10.89,10.72,10.86,460427.3606302972,7.0021,7.0215,6.9119,7.0021,460427.3606
2009-07-08 13:20:00,10.86,10.92,10.81,10.92,334129.16318491107,7.0021,7.0408,6.9699,7.0408,334129.1632
2009-07-08 13:30:00,10.92,10.93,10.86,10.89,285663.12522382714,7.0408,7.0473,7.0021,7.0215,285663.1252
2009-07-08 13:40:00,10.89,10.92,10.81,10.86,235525.84457443,7.0215,7.0408,6.9699,7.0021,235525.8446
2009-07-08 13:50:00,10.85,10.89,10.81,10.85,136803.15148621224,6.9957,7.0215,6.9699,6.9957,136803.1515
2009-07-08 14:00:00,10.84,10.85,10.74,10.81,203772.23349647844,6.9893,6.9957,6.9248,6.9699,203772.2335
2009-07-08 14:10:00,10.8,10.86,10.7,10.77,448848.0362898412,6.9635,7.0021,6.899,6.9441,448848.0363
2009-07-08 14:20:00,10.77,10.88,10.77,10.85,286379.3720902471,6.9441,7.015,6.9441,6.9957,286379.3721
2009-07-08 14:30:00,10.86,11.1,10.82,10.97,428554.37507460907,7.0021,7.1569,6.9764,7.0731,428554.3751
2009-07-08 14:40:00,10.97,10.99,10.85,10.91,342485.3766264772,7.0731,7.086,6.9957,7.0344,342485.3766
2009-07-08 14:50:00,10.92,11.16,10.9,10.97,359675.30142055626,7.0408,7.1956,7.0279,7.0731,359675.3014
2009-07-08 15:00:00,10.97,11.07,10.94,11.01,431896.8604512355,7.0731,7.1376,7.0537,7.0989,431896.8605
2009-07-08 15:10:00,11.01,11.06,10.92,11.02,304643.6671839561,7.0989,7.1311,7.0408,7.1053,304643.6672
2009-07-08 15:20:00,11.02,11.04,10.88,10.89,440133.69941506506,7.1053,7.1182,7.015,7.0215,440133.6994
2009-07-08 15:30:00,10.88,10.95,10.88,10.94,456846.1262981974,7.015,7.0602,7.015,7.0537,456846.1263
2009-07-08 15:40:00,10.94,11.06,10.94,10.99,516891.48859973735,7.0537,7.1311,7.0537,7.086,516891.4886
2009-07-08 15:50:00,10.99,11.12,10.92,11.0,1201981.6163304285,7.086,7.1698,7.0408,7.0924,1201981.6163
2009-07-09 09:30:00,10.35,10.39,9.95,9.96,3171183.0010743705,6.6733,6.6991,6.4154,6.4219,3171183.0011
2009-07-09 09:40:00,9.96,9.99,9.57,9.72,2900680.434523099,6.4219,6.4412,6.1704,6.2671,2900680.4345
2009-07-09 09:50:00,9.72,9.88,9.18,9.34,3147546.8544825115,6.2671,6.3703,5.9189,6.0221,3147546.8545
2009-07-09 10:00:00,9.34,9.37,9.1,9.15,3688671.362062791,6.0221,6.0414,5.8674,5.8996,3688671.3621
2009-07-09 10:10:00,9.15,9.24,8.82,8.87,3232541.4826310133,5.8996,5.9576,5.6868,5.7191,3232541.4826
2009-07-09 10:20:00,8.88,8.91,8.47,8.62,4827265.130715053,5.7255,5.7449,5.4612,5.5579,4827265.1307
2009-07-09 10:30:00,8.62,8.87,8.54,8.55,2769726.632445983,5.5579,5.7191,5.5063,5.5127,2769726.6324
2009-07-09 10:40:00,8.57,9.84,8.5,8.8,2699653.814014564,5.5256,6.3445,5.4805,5.6739,2699653.814
2009-07-09 10:50:00,8.79,9.11,8.74,9.01,2340933.5084159006,5.6675,5.8738,5.6352,5.8093,2340933.5084
2009-07-09 11:00:00,9.0,9.0,8.55,8.69,1834785.7228124624,5.8029,5.8029,5.5127,5.603,1834785.7228
2009-07-09 11:10:00,8.68,8.7,8.54,8.7,1518443.356810314,5.5966,5.6095,5.5063,5.6095,1518443.3568
2009-07-09 11:20:00,8.69,8.78,8.63,8.65,731407.4250925152,5.603,5.661,5.5643,5.5772,731407.4251
2009-07-09 11:30:00,8.66,8.71,8.56,8.65,958218.932792169,5.5837,5.6159,5.5192,5.5772,958218.9328
2009-07-09 11:40:00,8.64,8.8,8.64,8.7,1139548.7644741554,5.5708,5.6739,5.5708,5.6095,1139548.7645
2009-07-09 11:50:00,8.7,8.86,8.68,8.75,839560.701921929,5.6095,5.7126,5.5966,5.6417,839560.7019
2009-07-09 12:00:00,8.74,8.79,8.68,8.69,628506.6252835144,5.6352,5.6675,5.5966,5.603,628506.6253
2009-07-09 12:10:00,8.68,8.99,8.64,8.98,1367315.2679957026,5.5966,5.7964,5.5708,5.79,1367315.268
2009-07-09 12:20:00,8.98,9.1,8.93,9.08,1642473.4391787036,5.79,5.8674,5.7578,5.8545,1642473.4392
2009-07-09 12:30:00,9.08,9.13,8.97,9.11,1278142.5331264175,5.8545,5.8867,5.7835,5.8738,1278142.5331
2009-07-09 12:40:00,9.11,9.16,8.9,8.96,833114.4801241495,5.8738,5.906,5.7384,5.7771,833114.4801
2009-07-09 12:50:00,8.96,8.96,8.81,8.86,794317.7748597349,5.7771,5.7771,5.6804,5.7126,794317.7749
2009-07-09 13:00:00,8.86,8.9,8.73,8.82,838605.7061000358,5.7126,5.7384,5.6288,5.6868,838605.7061
2009-07-09 13:10:00,8.83,9.05,8.83,8.93,867255.5807568341,5.6933,5.8351,5.6933,5.7578,867255.5808
2009-07-09 13:20:00,8.93,9.08,8.91,9.02,516533.3651665274,5.7578,5.8545,5.7449,5.8158,516533.3652
2009-07-09 13:30:00,9.02,9.1,8.93,8.95,552226.3340097887,5.8158,5.8674,5.7578,5.7706,552226.334
2009-07-09 13:40:00,8.96,8.96,8.85,8.9,436194.34164975525,5.7771,5.7771,5.7062,5.7384,436194.3416
2009-07-09 13:50:00,8.9,8.96,8.88,8.91,447415.5425570013,5.7384,5.7771,5.7255,5.7449,447415.5426
2009-07-09 14:00:00,8.91,8.92,8.75,8.78,588635.54971947,5.7449,5.7513,5.6417,5.661,588635.5497
2009-07-09 14:10:00,8.77,8.85,8.75,8.77,669929.5690581354,5.6546,5.7062,5.6417,5.6546,669929.5691
2009-07-09 14:20:00,8.77,8.82,8.55,8.69,966336.3972782618,5.6546,5.6868,5.5127,5.603,966336.3973
2009-07-09 14:30:00,8.69,8.77,8.59,8.6,673749.5523457085,5.603,5.6546,5.5385,5.545,673749.5523
2009-07-09 14:40:00,8.6,8.62,8.38,8.44,2413632.5653575263,5.545,5.5579,5.4031,5.4418,2413632.5654
2009-07-09 14:50:00,8.45,8.49,8.13,8.27,2880506.1477856035,5.4483,5.4741,5.2419,5.3322,2880506.1478
2009-07-09 15:00:00,8.26,8.36,8.17,8.21,1664557.7175599856,5.3258,5.3902,5.2677,5.2935,1664557.7176
2009-07-09 15:10:00,8.22,8.31,7.98,7.99,1928733.436791214,5.3,5.358,5.1452,5.1517,1928733.4368
2009-07-09 15:20:00,7.99,8.04,7.65,7.86,3669452.071147189,5.1517,5.1839,4.9325,5.0679,3669452.0711
2009-07-09 15:30:00,7.86,8.0,7.68,8.0,2697505.073415304,5.0679,5.1581,4.9518,5.1581,2697505.0734
2009-07-09 15:40:00,7.99,8.12,7.9,7.94,2968127.014444312,5.1517,5.2355,5.0936,5.1194,2968127.0144
2009-07-09 15:50:00,7.94,8.0,7.82,7.88,2774262.862599976,5.1194,5.1581,5.0421,5.0807,2774262.8626
2009-07-10 09:30:00,7.36,7.64,6.89,7.11,6043929.807807091,4.7455,4.926,4.4424,4.5843,6043929.8078
2009-07-10 09:40:00,7.1,7.39,7.08,7.25,3168198.6391309537,4.5778,4.7648,4.5649,4.6745,3168198.6391
2009-07-10 09:50:00,7.26,7.6,7.19,7.25,2629939.1190163544,4.681,4.9002,4.6359,4.6745,2629939.119
2009-07-10 10:00:00,7.25,7.68,7.15,7.61,2671481.437268712,4.6745,4.9518,4.6101,4.9067,2671481.4373
2009-07-10 10:10:00,7.61,7.87,7.5,7.79,3453384.266443834,4.9067,5.0743,4.8357,5.0227,3453384.2664
2009-07-10 10:20:00,7.78,8.16,7.66,8.06,3807687.7163662408,5.0163,5.2613,4.9389,5.1968,3807687.7164
2009-07-10 10:30:00,8.07,8.58,8.06,8.47,5128446.938044646,5.2033,5.5321,5.1968,5.4612,5128446.938
2009-07-10 10:40:00,8.47,8.49,8.07,8.22,4459472.364808404,5.4612,5.4741,5.2033,5.3,4459472.3648
2009-07-10 10:50:00,8.21,8.46,8.19,8.34,2145994.986271935,5.2935,5.4547,5.2806,5.3773,2145994.9863
2009-07-10 11:00:00,8.34,8.34,8.15,8.23,1268353.8259520114,5.3773,5.3773,5.2548,5.3064,1268353.826
2009-07-10 11:10:00,8.23,8.34,8.18,8.23,1226214.6353109705,5.3064,5.3773,5.2742,5.3064,1226214.6353
2009-07-10 11:20:00,8.24,8.59,8.23,8.57,2037125.4625761013,5.3129,5.5385,5.3064,5.5256,2037125.4626
2009-07-10 11:30:00,8.57,8.7,8.47,8.51,2524412.0806971467,5.5256,5.6095,5.4612,5.487,2524412.0807
2009-07-10 11:40:00,8.51,8.69,8.48,8.64,1224424.0181449207,5.487,5.603,5.4676,5.5708,1224424.0181
2009-07-10 11:50:00,8.64,8.73,8.59,8.64,1568819.3864151845,5.5708,5.6288,5.5385,5.5708,1568819.3864
2009-07-10 12:00:00,8.64,8.95,8.62,8.95,2164139.9068879075,5.5708,5.7706,5.5579,5.7706,2164139.9069
2009-07-10 12:10:00,8.94,9.17,8.85,9.09,3055867.255580757,5.7642,5.9125,5.7062,5.8609,3055867.2556
2009-07-10 12:20:00,9.08,9.16,8.95,9.16,1851140.026262385,5.8545,5.906,5.7706,5.906,1851140.0263
2009-07-10 12:30:00,9.15,9.42,9.06,9.41,2148501.8503044047,5.8996,6.0737,5.8416,6.0672,2148501.8503
2009-07-10 12:40:00,9.4,9.95,9.32,9.83,4782022.203652859,6.0608,6.4154,6.0092,6.338,4782022.2037
2009-07-10 12:50:00,9.83,9.88,9.38,9.67,4354064.700966933,6.338,6.3703,6.0479,6.2349,4354064.701
2009-07-10 13:00:00,9.67,9.86,9.48,9.83,2632207.234093351,6.2349,6.3574,6.1124,6.338,2632207.2341
2009-07-10 13:10:00,9.83,9.83,9.53,9.69,2061477.85603438,6.338,6.338,6.1446,6.2478,2061477.856
2009-07-10 13:20:00,9.69,9.69,9.4,9.46,2120210.0990808164,6.2478,6.2478,6.0608,6.0995,2120210.0991
2009-07-10 13:30:00,9.46,9.6,9.32,9.55,2183478.572281246,6.0995,6.1897,6.0092,6.1575,2183478.5723
2009-07-10 13:40:00,9.55,9.68,9.52,9.52,1665273.9644264055,6.1575,6.2413,6.1382,6.1382,1665273.9644
2009-07-10 13:50:00,9.52,9.65,9.47,9.52,1042497.3140742508,6.1382,6.222,6.1059,6.1382,1042497.3141
2009-07-10 14:00:00,9.53,9.66,9.5,9.54,994866.8974573236,6.1446,6.2284,6.1253,6.1511,994866.8975
2009-07-10 14:10:00,9.54,9.67,9.52,9.63,1006565.5962755164,6.1511,6.2349,6.1382,6.2091,1006565.5963
2009-07-10 14:20:00,9.64,9.79,9.57,9.68,1781425.3312641757,6.2155,6.3123,6.1704,6.2413,1781425.3313
2009-07-10 14:30:00,9.68,9.75,9.63,9.66,1352393.45827862,6.2413,6.2865,6.2091,6.2284,1352393.4583
2009-07-10 14:40:00,9.66,10.1,9.61,10.04,3205562.850662528,6.2284,6.5121,6.1962,6.4734,3205562.8507
2009-07-10 14:50:00,10.04,10.25,9.94,10.2,3747284.23063149,6.4734,6.6088,6.409,6.5766,3747284.2306
2009-07-10 15:00:00,10.19,10.42,10.19,10.22,4128327.563566909,6.5702,6.7185,6.5702,6.5895,4128327.5636
2009-07-10 15:10:00,10.22,10.28,10.08,10.18,2497552.823206398,6.5895,6.6282,6.4992,6.5637,2497552.8232
2009-07-10 15:20:00,10.18,10.25,10.1,10.14,1689984.4813178943,6.5637,6.6088,6.5121,6.5379,1689984.4813
2009-07-10 15:30:00,10.14,10.14,9.72,9.9,4630058.493494091,6.5379,6.5379,6.2671,6.3832,4630058.4935
2009-07-10 15:40:00,9.9,10.07,9.81,9.99,2653694.6400859496,6.3832,6.4928,6.3251,6.4412,2653694.6401
2009-07-10 15:50:00,9.99,10.02,9.74,9.85,3756953.56332816,6.4412,6.4605,6.28,6.3509,3756953.5633
2009-07-13 09:30:00,10.47,12.05,10.45,11.51,9584338.06852095,6.7507,7.7694,6.7378,7.4212,9584338.0685
2009-07-13 09:40:00,11.51,11.72,10.99,11.65,5233973.976363854,7.4212,7.5566,7.086,7.5115,5233973.9764
2009-07-13 09:50:00,11.65,12.12,11.57,11.95,6549480.721021845,7.5115,7.8146,7.4599,7.7049,6549480.721
2009-07-13 10:00:00,11.95,12.18,11.39,11.74,5963352.035334845,7.7049,7.8532,7.3439,7.5695,5963352.0353
2009-07-13 10:10:00,11.74,12.02,11.63,11.94,3385818.3120448845,7.5695,7.7501,7.4986,7.6985,3385818.312
2009-07-13 10:20:00,11.94,12.02,11.74,11.86,1720663.7220962157,7.6985,7.7501,7.5695,7.6469,1720663.7221
2009-07-13 10:30:00,11.87,12.1,11.86,12.02,2340336.6360272174,7.6534,7.8017,7.6469,7.7501,2340336.636
2009-07-13 10:40:00,12.01,12.27,11.99,12.16,3606183.597946759,7.7436,7.9113,7.7307,7.8403,3606183.5979
2009-07-13 10:50:00,12.16,12.32,12.01,12.08,3041661.6927300943,7.8403,7.9435,7.7436,7.7888,3041661.6927
2009-07-13 11:00:00,12.08,12.18,11.98,12.1,2177032.3504834664,7.7888,7.8532,7.7243,7.8017,2177032.3505
2009-07-13 11:10:00,12.1,12.15,12.04,12.1,1060403.4857347498,7.8017,7.8339,7.763,7.8017,1060403.4857
2009-07-13 11:20:00,12.1,12.21,12.05,12.14,1347260.3557359437,7.8017,7.8726,7.7694,7.8274,1347260.3557
2009-07-13 11:30:00,12.14,12.17,12.01,12.04,1375313.3580040587,7.8274,7.8468,7.7436,7.763,1375313.358
2009-07-13 11:40:00,12.05,12.09,11.81,11.82,1754088.5758624806,7.7694,7.7952,7.6147,7.6211,1754088.5759
2009-07-13 11:50:00,11.82,11.97,11.74,11.91,1346185.9854363138,7.6211,7.7178,7.5695,7.6792,1346185.9854
2009-07-13 12:00:00,11.9,12.01,11.85,11.88,679718.2762325414,7.6727,7.7436,7.6405,7.6598,679718.2762
2009-07-13 12:10:00,11.88,12.0,11.86,11.95,548406.3507222156,7.6598,7.7372,7.6469,7.7049,548406.3507
2009-07-13 12:20:00,11.95,11.98,11.86,11.9,441208.069714695,7.7049,7.7243,7.6469,7.6727,441208.0697
2009-07-13 12:30:00,11.9,11.93,11.82,11.92,888265.4888384864,7.6727,7.692,7.6211,7.6856,888265.4888
2009-07-13 12:40:00,11.92,11.97,11.87,11.95,591023.0392742031,7.6856,7.7178,7.6534,7.7049,591023.0393
2009-07-13 12:50:00,11.95,12.0,11.85,11.95,611197.3260116987,7.7049,7.7372,7.6405,7.7049,611197.326
2009-07-13 13:00:00,11.95,12.31,11.95,12.27,2921570.9681270146,7.7049,7.9371,7.7049,7.9113,2921570.9681
2009-07-13 13:10:00,12.27,12.37,12.21,12.27,2655127.1338187894,7.9113,7.9757,7.8726,7.9113,2655127.1338
2009-07-13 13:20:00,12.27,12.35,12.19,12.27,1264175.7192312283,7.9113,7.9628,7.8597,7.9113,1264175.7192
2009-07-13 13:30:00,12.27,12.3,12.16,12.27,1075444.6699295691,7.9113,7.9306,7.8403,7.9113,1075444.6699
2009-07-13 13:40:00,12.27,12.3,12.19,12.26,880625.5222633401,7.9113,7.9306,7.8597,7.9048,880625.5223
2009-07-13 13:50:00,12.26,12.28,12.21,12.23,741434.8812223946,7.9048,7.9177,7.8726,7.8855,741434.8812
2009-07-13 14:00:00,12.23,12.26,12.07,12.17,1355855.318132983,7.8855,7.9048,7.7823,7.8468,1355855.3181
2009-07-13 14:10:00,12.16,12.25,12.15,12.18,489674.1076757789,7.8403,7.8984,7.8339,7.8532,489674.1077
2009-07-13 14:20:00,12.17,12.23,12.07,12.1,885877.9992837531,7.8468,7.8855,7.7823,7.8017,885877.9993
2009-07-13 14:30:00,12.09,12.14,11.95,11.98,1195535.3945326488,7.7952,7.8274,7.7049,7.7243,1195535.3945
2009-07-13 14:40:00,11.99,12.02,11.81,11.92,1489912.8566312522,7.7307,7.7501,7.6147,7.6856,1489912.8566
2009-07-13 14:50:00,11.92,12.0,11.81,11.91,1866419.9594126767,7.6856,7.7372,7.6147,7.6792,1866419.9594
2009-07-13 15:00:00,11.9,11.97,11.9,11.95,745732.3624209143,7.6727,7.7178,7.6727,7.7049,745732.3624
2009-07-13 15:10:00,11.95,12.22,11.95,12.18,2259639.489077235,7.7049,7.879,7.7049,7.8532,2259639.4891
2009-07-13 15:20:00,12.18,12.23,12.05,12.05,1662050.853527516,7.8532,7.8855,7.7694,7.7694,1662050.8535
2009-07-13 15:30:00,12.06,12.1,11.88,11.95,1694043.2135609407,7.7759,7.8017,7.6598,7.7049,1694043.2136
2009-07-13 15:40:00,11.95,12.06,11.95,11.98,1313358.0040587322,7.7049,7.7759,7.7049,7.7243,1313358.0041
2009-07-13 15:50:00,11.98,12.16,11.96,12.16,2626716.0081174644,7.7243,7.8403,7.7114,7.8403,2626716.0081
2009-07-14 09:30:00,13.16,13.57,12.85,13.37,7263698.221320282,8.4851,8.7495,8.2852,8.6205,7263698.2213
2009-07-14 09:40:00,13.38,13.42,12.95,13.08,3760892.92109347,8.627,8.6527,8.3497,8.4335,3760892.9211
2009-07-14 09:50:00,13.08,13.24,12.9,13.02,2925152.202459114,8.4335,8.5367,8.3175,8.3948,2925152.2025
2009-07-14 10:00:00,13.02,13.18,12.73,12.75,3123313.83550197,8.3948,8.498,8.2079,8.2208,3123313.8355
2009-07-14 10:10:00,12.76,12.87,11.99,12.22,7355377.820222036,8.2272,8.2981,7.7307,7.879,7355377.8202
2009-07-14 10:20:00,12.23,12.26,11.47,11.63,6065059.09036648,7.8855,7.9048,7.3955,7.4986,6065059.0904
2009-07-14 10:30:00,11.62,12.05,11.43,11.96,5488838.486331622,7.4922,7.7694,7.3697,7.7114,5488838.4863
2009-07-14 10:40:00,11.96,11.96,11.62,11.73,2859734.9886594247,7.7114,7.7114,7.4922,7.5631,2859734.9887
2009-07-14 10:50:00,11.74,12.0,11.69,11.93,2039274.203175361,7.5695,7.7372,7.5373,7.692,2039274.2032
2009-07-14 11:00:00,11.93,11.95,11.76,11.79,1328637.9372090248,7.692,7.7049,7.5824,7.6018,1328637.9372
2009-07-14 11:10:00,11.8,11.85,11.65,11.66,1283514.384624567,7.6082,7.6405,7.5115,7.518,1283514.3846
2009-07-14 11:20:00,11.66,11.96,11.65,11.95,1637937.2090247106,7.518,7.7114,7.5115,7.7049,1637937.209
2009-07-14 11:30:00,11.95,12.02,11.89,11.93,1172496.1203294736,7.7049,7.7501,7.6663,7.692,1172496.1203
2009-07-14 11:40:00,11.93,12.05,11.88,12.03,1149218.0971708249,7.692,7.7694,7.6598,7.7565,1149218.0972
2009-07-14 11:50:00,12.02,12.52,12.02,12.48,3985794.4371493375,7.7501,8.0725,7.7501,8.0467,3985794.4371
2009-07-14 12:00:00,12.48,12.69,12.36,12.62,2915244.120806972,8.0467,8.1821,7.9693,8.1369,2915244.1208
2009-07-14 12:10:00,12.62,12.62,12.28,12.39,2751104.213919064,8.1369,8.1369,7.9177,7.9886,2751104.2139
2009-07-14 12:20:00,12.39,12.49,12.24,12.41,1607854.8406350722,7.9886,8.0531,7.8919,8.0015,1607854.8406
2009-07-14 12:30:00,12.41,12.55,12.41,12.48,1194819.147666229,8.0015,8.0918,8.0015,8.0467,1194819.1477
2009-07-14 12:40:00,12.47,12.73,12.47,12.67,1735943.6552465083,8.0402,8.2079,8.0402,8.1692,1735943.6552
2009-07-14 12:50:00,12.67,12.77,12.61,12.77,1352512.8327563566,8.1692,8.2337,8.1305,8.2337,1352512.8328
2009-07-14 13:00:00,12.77,12.77,12.62,12.64,1282917.512235884,8.2337,8.2337,8.1369,8.1498,1282917.5122
2009-07-14 13:10:00,12.64,12.71,12.44,12.47,1242210.815327683,8.1498,8.195,8.0209,8.0402,1242210.8153
2009-07-14 13:20:00,12.47,12.64,12.45,12.61,898292.9449683657,8.0402,8.1498,8.0273,8.1305,898292.945
2009-07-14 13:30:00,12.61,12.64,12.46,12.51,938522.14396562,8.1305,8.1498,8.0338,8.066,938522.144
2009-07-14 13:40:00,12.5,12.6,12.48,12.52,381043.3329354184,8.0596,8.124,8.0467,8.0725,381043.3329
2009-07-14 13:50:00,12.52,12.53,12.28,12.38,1402888.8623612272,8.0725,8.0789,7.9177,7.9822,1402888.8624
2009-07-14 14:00:00,12.39,12.39,12.08,12.15,1816521.4277187537,7.9886,7.9886,7.7888,7.8339,1816521.4277
2009-07-14 14:10:00,12.15,12.4,12.11,12.33,1049540.4082607138,7.8339,7.9951,7.8081,7.95,1049540.4083
2009-07-14 14:20:00,12.33,12.42,12.24,12.3,919899.7254387012,7.95,8.008,7.8919,7.9306,919899.7254
2009-07-14 14:30:00,12.3,12.48,12.19,12.41,1467470.4548167605,7.9306,8.0467,7.8597,8.0015,1467470.4548
2009-07-14 14:40:00,12.4,12.46,12.28,12.29,1069356.5715649994,7.9951,8.0338,7.9177,7.9242,1069356.5716
2009-07-14 14:50:00,12.29,12.32,12.15,12.21,1128088.814611436,7.9242,7.9435,7.8339,7.8726,1128088.8146
2009-07-14 15:00:00,12.22,12.27,12.07,12.13,1039990.4500417812,7.879,7.9113,7.7823,7.821,1039990.45
2009-07-14 15:10:00,12.14,12.23,12.0,12.02,1087740.241136445,7.8274,7.8855,7.7372,7.7501,1087740.2411
2009-07-14 15:20:00,12.01,12.02,11.78,11.9,2347857.228124627,7.7436,7.7501,7.5953,7.6727,2347857.2281
2009-07-14 15:30:00,11.9,11.98,11.85,11.91,1175002.984361943,7.6727,7.7243,7.6405,7.6792,1175002.9844
2009-07-14 15:40:00,11.92,11.97,11.82,11.84,1261668.8551987584,7.6856,7.7178,7.6211,7.634,1261668.8552
2009-07-14 15:50:00,11.85,12.05,11.83,11.92,2604034.857347499,7.6405,7.7694,7.6276,7.6856,2604034.8573
2009-07-15 09:30:00,12.31,12.31,11.59,11.78,4045720.424973141,7.9371,7.9371,7.4728,7.5953,4045720.425
2009-07-15 09:40:00,11.79,11.9,11.56,11.85,2212009.072460308,7.6018,7.6727,7.4535,7.6405,2212009.0725
2009-07-15 09:50:00,11.84,12.23,11.84,12.0,2542198.877879909,7.634,7.8855,7.634,7.7372,2542198.8779
2009-07-15 10:00:00,12.0,12.11,11.8,11.85,1644264.0563447534,7.7372,7.8081,7.6082,7.6405,1644264.0563
2009-07-15 10:10:00,11.85,12.05,11.85,11.92,1057896.62170228,7.6405,7.7694,7.6405,7.6856,1057896.6217
2009-07-15 10:20:00,11.91,12.01,11.74,11.79,1797779.6347140982,7.6792,7.7436,7.5695,7.6018,1797779.6347
2009-07-15 10:30:00,11.79,11.94,11.69,11.87,1289244.3595559269,7.6018,7.6985,7.5373,7.6534,1289244.3596
2009-07-15 10:40:00,11.87,11.91,11.77,11.79,756714.8143726871,7.6534,7.6792,7.5889,7.6018,756714.8144
2009-07-15 10:50:00,11.79,11.9,11.69,11.79,1053002.268115077,7.6018,7.6727,7.5373,7.6018,1053002.2681
2009-07-15 11:00:00,11.79,11.88,11.74,11.79,659185.866061836,7.6018,7.6598,7.5695,7.6018,659185.8661
2009-07-15 11:10:00,11.79,11.91,11.79,11.87,921212.8446938044,7.6018,7.6792,7.6018,7.6534,921212.8447
2009-07-15 11:20:00,11.87,11.93,11.83,11.85,501969.6788826549,7.6534,7.692,7.6276,7.6405,501969.6789
2009-07-15 11:30:00,11.84,11.88,11.79,11.81,676972.6632445983,7.634,7.6598,7.6018,7.6147,676972.6632
2009-07-15 11:40:00,11.81,11.87,11.77,11.81,454936.1346544109,7.6147,7.6534,7.5889,7.6147,454936.1347
2009-07-15 11:50:00,11.81,11.82,11.74,11.79,392861.4062313477,7.6147,7.6211,7.5695,7.6018,392861.4062
2009-07-15 12:00:00,11.79,11.8,11.73,11.79,494687.8357407186,7.6018,7.6082,7.5631,7.6018,494687.8357
2009-07-15 12:10:00,11.79,11.85,11.74,11.79,554733.1980422585,7.6018,7.6405,7.5695,7.6018,554733.198
2009-07-15 12:20:00,11.79,11.82,11.77,11.79,238748.9554733198,7.6018,7.6211,7.5889,7.6018,238748.9555
2009-07-15 12:30:00,11.79,11.82,11.76,11.77,441566.193147905,7.6018,7.6211,7.5824,7.5889,441566.1931
2009-07-15 12:40:00,11.77,11.79,11.74,11.79,340814.13393816404,7.5889,7.6018,7.5695,7.6018,340814.1339
2009-07-15 12:50:00,11.79,11.81,11.76,11.79,310970.51450399903,7.6018,7.6147,7.5824,7.6018,310970.5145
2009-07-15 13:00:00,11.79,11.8,11.77,11.79,167124.26883132386,7.6018,7.6082,7.5889,7.6018,167124.2688
2009-07-15 13:10:00,11.78,11.79,11.74,11.76,197206.6372209621,7.5953,7.6018,7.5695,7.5824,197206.6372
2009-07-15 13:20:00,11.76,11.79,11.76,11.78,202100.9908081652,7.5824,7.6018,7.5824,7.5953,202100.9908
2009-07-15 13:30:00,11.79,11.81,11.77,11.8,362062.7909752895,7.6018,7.6147,7.5889,7.6082,362062.791
2009-07-15 13:40:00,11.8,11.95,11.79,11.92,796585.8899367315,7.6082,7.7049,7.6018,7.6856,796585.8899
2009-07-15 13:50:00,11.91,12.0,11.87,11.95,848036.2898412319,7.6792,7.7372,7.6534,7.7049,848036.2898
2009-07-15 14:00:00,11.95,12.04,11.89,11.91,616330.4285543751,7.7049,7.763,7.6663,7.6792,616330.4286
2009-07-15 14:10:00,11.91,11.91,11.82,11.83,499940.3127611317,7.6792,7.6792,7.6211,7.6276,499940.3128
2009-07-15 14:20:00,11.84,11.89,11.84,11.85,281723.76745851734,7.634,7.6663,7.634,7.6405,281723.7675
2009-07-15 14:30:00,11.85,11.85,11.82,11.85,255461.38235645217,7.6405,7.6405,7.6211,7.6405,255461.3824
2009-07-15 14:40:00,11.85,11.97,11.83,11.96,438820.58015996177,7.6405,7.7178,7.6276,7.7114,438820.5802
2009-07-15 14:50:00,11.95,12.05,11.93,12.03,1089769.6072579685,7.7049,7.7694,7.692,7.7565,1089769.6073
2009-07-15 15:00:00,12.04,12.05,11.93,12.0,657037.125462576,7.763,7.7694,7.692,7.7372,657037.1255
2009-07-15 15:10:00,12.0,12.02,11.84,11.9,812582.069953444,7.7372,7.7501,7.634,7.6727,812582.07
2009-07-15 15:20:00,11.9,11.92,11.82,11.85,607616.0916795989,7.6727,7.6856,7.6211,7.6405,607616.0917
2009-07-15 15:30:00,11.85,11.89,11.82,11.87,578727.4680673272,7.6405,7.6663,7.6211,7.6534,578727.4681
2009-07-15 15:40:00,11.88,11.89,11.82,11.85,635310.970514504,7.6598,7.6663,7.6211,7.6405,635310.9705
2009-07-15 15:50:00,11.85,11.89,11.76,11.8,1681150.7699653814,7.6405,7.6663,7.5824,7.6082,1681150.77
2009-07-16 09:30:00,11.58,11.68,11.11,11.22,2842067.565954399,7.4664,7.5309,7.1633,7.2343,2842067.566
2009-07-16 09:40:00,11.22,11.3,10.96,11.01,2027694.878834905,7.2343,7.2858,7.0666,7.0989,2027694.8788
2009-07-16 09:50:00,11.01,11.05,10.76,10.95,2410767.5778918467,7.0989,7.1247,6.9377,7.0602,2410767.5779
2009-07-16 10:00:00,10.96,10.97,10.58,10.65,2172615.4948072103,7.0666,7.0731,6.8216,6.8667,2172615.4948
2009-07-16 10:10:00,10.66,10.86,10.5,10.75,1743702.9962993911,6.8732,7.0021,6.77,6.9312,1743702.9963
2009-07-16 10:20:00,10.75,10.76,10.56,10.57,1300226.8115076995,6.9312,6.9377,6.8087,6.8152,1300226.8115
2009-07-16 10:30:00,10.58,10.71,10.51,10.68,1134773.785364689,6.8216,6.9054,6.7765,6.8861,1134773.7854
2009-07-16 10:40:00,10.68,10.81,10.66,10.8,1015399.3076280291,6.8861,6.9699,6.8732,6.9635,1015399.3076
2009-07-16 10:50:00,10.81,10.81,10.69,10.76,723289.9606064224,6.9699,6.9699,6.8925,6.9377,723289.9606
2009-07-16 11:00:00,10.74,11.05,10.74,11.02,1019577.4143488122,6.9248,7.1247,6.9248,7.1053,1019577.4143
2009-07-16 11:10:00,11.02,11.06,10.85,10.9,1031514.8621224782,7.1053,7.1311,6.9957,7.0279,1031514.8621
2009-07-16 11:20:00,10.9,10.93,10.86,10.87,431419.3625402889,7.0279,7.0473,7.0021,7.0086,431419.3625
2009-07-16 11:30:00,10.87,10.88,10.74,10.85,682941.3871314313,7.0086,7.015,6.9248,6.9957,682941.3871
2009-07-16 11:40:00,10.85,10.89,10.8,10.82,397397.6363853408,6.9957,7.0215,6.9635,6.9764,397397.6364
2009-07-16 11:50:00,10.82,10.85,10.78,10.85,161155.54494449086,6.9764,6.9957,6.9506,6.9957,161155.5449
2009-07-16 12:00:00,10.84,10.85,10.8,10.83,188611.67482392263,6.9893,6.9957,6.9635,6.9828,188611.6748
2009-07-16 12:10:00,10.82,10.84,10.76,10.76,202936.61215232185,6.9764,6.9893,6.9377,6.9377,202936.6122
2009-07-16 12:20:00,10.76,10.81,10.75,10.81,212725.319326728,6.9377,6.9699,6.9312,6.9699,212725.3193
2009-07-16 12:30:00,10.8,10.81,10.75,10.78,145636.86283872506,6.9635,6.9699,6.9312,6.9506,145636.8628
2009-07-16 12:40:00,10.77,10.79,10.76,10.79,129640.68282201263,6.9441,6.957,6.9377,6.957,129640.6828
2009-07-16 12:50:00,10.78,10.79,10.74,10.74,212725.319326728,6.9506,6.957,6.9248,6.9248,212725.3193
2009-07-16 13:00:00,10.74,10.76,10.68,10.69,383908.32040109823,6.9248,6.9377,6.8861,6.8925,383908.3204
2009-07-16 13:10:00,10.7,10.72,10.64,10.65,349170.3473797302,6.899,6.9119,6.8603,6.8667,349170.3474
2009-07-16 13:20:00,10.65,10.7,10.6,10.69,442043.6910588516,6.8667,6.899,6.8345,6.8925,442043.6911
2009-07-16 13:30:00,10.69,10.75,10.66,10.73,394174.525486451,6.8925,6.9312,6.8732,6.9183,394174.5255
2009-07-16 13:40:00,10.73,10.81,10.73,10.76,288050.61477856035,6.9183,6.9699,6.9183,6.9377,288050.6148
2009-07-16 13:50:00,10.76,10.8,10.73,10.75,316700.4894353588,6.9377,6.9635,6.9183,6.9312,316700.4894
2009-07-16 14:00:00,10.76,10.77,10.7,10.72,392025.7848871911,6.9377,6.9441,6.899,6.9119,392025.7849
2009-07-16 14:10:00,10.72,10.78,10.68,10.75,306076.160916796,6.9119,6.9506,6.8861,6.9312,306076.1609
2009-07-16 14:20:00,10.75,10.77,10.73,10.75,264533.8426644384,6.9312,6.9441,6.9183,6.9312,264533.8427
2009-07-16 14:30:00,10.75,10.76,10.68,10.76,447296.16807926464,6.9312,6.9377,6.8861,6.9377,447296.1681
2009-07-16 14:40:00,10.76,10.79,10.74,10.78,299391.19016354304,6.9377,6.957,6.9248,6.9506,299391.1902
2009-07-16 14:50:00,10.78,10.87,10.77,10.81,666348.3347260356,6.9506,7.0086,6.9441,6.9699,666348.3347
2009-07-16 15:00:00,10.81,10.81,10.68,10.73,519517.7271099439,6.9699,6.9699,6.8861,6.9183,519517.7271
2009-07-16 15:10:00,10.73,10.84,10.73,10.84,408499.46281485015,6.9183,6.9893,6.9183,6.9893,408499.4628
2009-07-16 15:20:00,10.84,10.84,10.76,10.8,467231.7058612869,6.9893,6.9893,6.9377,6.9635,467231.7059
2009-07-16 15:30:00,10.8,10.81,10.76,10.78,472245.4339262266,6.9635,6.9699,6.9377,6.9506,472245.4339
2009-07-16 15:40:00,10.78,10.83,10.72,10.75,676017.667422705,6.9506,6.9828,6.9119,6.9312,676017.6674
2009-07-16 15:50:00,10.76,10.83,10.7,10.75,1119255.1032589232,6.9377,6.9828,6.899,6.9312,1119255.1033
2009-07-17 09:30:00,10.55,11.64,10.42,11.25,3250567.028769249,6.8023,7.5051,6.7185,7.2536,3250567.0288
2009-07-17 09:40:00,11.26,11.63,11.08,11.47,3064700.966933269,7.2601,7.4986,7.144,7.3955,3064700.9669
2009-07-17 09:50:00,11.46,11.81,11.38,11.79,3026739.883013012,7.389,7.6147,7.3374,7.6018,3026739.883
2009-07-17 10:00:00,11.79,12.09,11.75,11.85,4126298.197445386,7.6018,7.7952,7.576,7.6405,4126298.1974
2009-07-17 10:10:00,11.85,11.95,11.74,11.74,1615972.305121165,7.6405,7.7049,7.5695,7.5695,1615972.3051
2009-07-17 10:20:00,11.74,11.89,11.61,11.74,2009549.9582189329,7.5695,7.6663,7.4857,7.5695,2009549.9582
2009-07-17 10:30:00,11.74,11.81,11.63,11.71,995821.8932792168,7.5695,7.6147,7.4986,7.5502,995821.8933
2009-07-17 10:40:00,11.71,11.81,11.69,11.74,801599.6180016713,7.5502,7.6147,7.5373,7.5695,801599.618
2009-07-17 10:50:00,11.74,11.76,11.61,11.66,729855.5568819386,7.5695,7.5824,7.4857,7.518,729855.5569
2009-07-17 11:00:00,11.66,11.67,11.48,11.52,1086904.6197922884,7.518,7.5244,7.4019,7.4277,1086904.6198
2009-07-17 11:10:00,11.52,11.7,11.45,11.61,819386.4151844336,7.4277,7.5438,7.3826,7.4857,819386.4152
2009-07-17 11:20:00,11.61,11.72,11.52,11.69,609406.7088456488,7.4857,7.5566,7.4277,7.5373,609406.7088
2009-07-17 11:30:00,11.69,11.69,11.6,11.62,210218.45529425808,7.5373,7.5373,7.4793,7.4922,210218.4553
2009-07-17 11:40:00,11.61,11.63,11.58,11.61,206279.0975289483,7.4857,7.4986,7.4664,7.4857,206279.0975
2009-07-17 11:50:00,11.6,11.61,11.46,11.52,387847.678166408,7.4793,7.4857,7.389,7.4277,387847.6782
2009-07-17 12:00:00,11.52,11.59,11.51,11.58,174047.98854005014,7.4277,7.4728,7.4212,7.4664,174047.9885
2009-07-17 12:10:00,11.59,11.59,11.57,11.57,155425.5700131312,7.4728,7.4728,7.4599,7.4599,155425.57
2009-07-17 12:20:00,11.58,11.59,11.49,11.51,306673.0333054793,7.4664,7.4728,7.4084,7.4212,306673.0333
2009-07-17 12:30:00,11.51,11.52,11.47,11.49,445028.0530022681,7.4212,7.4277,7.3955,7.4084,445028.053
2009-07-17 12:40:00,11.49,11.5,11.23,11.31,845051.9278978155,7.4084,7.4148,7.2407,7.2923,845051.9279
2009-07-17 12:50:00,11.32,11.32,11.23,11.23,625641.6378178345,7.2987,7.2987,7.2407,7.2407,625641.6378
2009-07-17 13:00:00,11.23,11.36,11.17,11.33,720186.2241852692,7.2407,7.3245,7.202,7.3052,720186.2242
2009-07-17 13:10:00,11.34,11.38,11.28,11.38,337113.52512832754,7.3116,7.3374,7.273,7.3374,337113.5251
2009-07-17 13:20:00,11.37,11.43,11.33,11.36,460307.98615256057,7.331,7.3697,7.3052,7.3245,460307.9862
2009-07-17 13:30:00,11.36,11.42,11.35,11.39,209740.95738331144,7.3245,7.3632,7.3181,7.3439,209740.9574
2009-07-17 13:40:00,11.39,11.4,11.35,11.37,153276.8294138713,7.3439,7.3503,7.3181,7.331,153276.8294
2009-07-17 13:50:00,11.38,11.39,11.37,11.38,61716.60498985317,7.3374,7.3439,7.331,7.3374,61716.605
2009-07-17 14:00:00,11.38,11.38,11.31,11.34,293780.58970992,7.3374,7.3374,7.2923,7.3116,293780.5897
2009-07-17 14:10:00,11.33,11.36,11.27,11.31,253312.6417571923,7.3052,7.3245,7.2665,7.2923,253312.6418
2009-07-17 14:20:00,11.3,11.38,11.3,11.35,162468.66419959412,7.2858,7.3374,7.2858,7.3181,162468.6642
2009-07-17 14:30:00,11.36,11.36,11.33,11.35,115076.99653814014,7.3245,7.3245,7.3052,7.3181,115076.9965
2009-07-17 14:40:00,11.34,11.36,11.33,11.34,184314.1936254029,7.3116,7.3245,7.3052,7.3116,184314.1936
2009-07-17 14:50:00,11.33,11.34,11.28,11.31,313238.6295809956,7.3052,7.3116,7.273,7.2923,313238.6296
2009-07-17 15:00:00,11.31,11.32,11.23,11.27,280291.27372567746,7.2923,7.2987,7.2407,7.2665,280291.2737
2009-07-17 15:10:00,11.27,11.29,11.25,11.28,471409.81258207,7.2665,7.2794,7.2536,7.273,471409.8126
2009-07-17 15:20:00,11.28,11.34,11.28,11.34,349289.72185746685,7.273,7.3116,7.273,7.3116,349289.7219
2009-07-17 15:30:00,11.33,11.34,11.22,11.23,615852.9306434285,7.3052,7.3116,7.2343,7.2407,615852.9306
2009-07-17 15:40:00,11.23,11.33,11.23,11.29,531097.0514503999,7.2407,7.3052,7.2407,7.2794,531097.0515
2009-07-17 15:50:00,11.28,11.37,11.28,11.28,922645.3384266444,7.273,7.331,7.273,7.273,922645.3384
2009-07-20 09:30:00,11.6,11.67,11.3,11.34,1284111.2570132506,7.4793,7.5244,7.2858,7.3116,1284111.257
2009-07-20 09:40:00,11.34,11.39,11.08,11.21,1204369.1058851618,7.3116,7.3439,7.144,7.2278,1204369.1059
2009-07-20 09:50:00,11.23,11.23,11.01,11.15,939357.7653097768,7.2407,7.2407,7.0989,7.1891,939357.7653
2009-07-20 10:00:00,11.16,11.41,11.14,11.17,1040348.573474991,7.1956,7.3568,7.1827,7.202,1040348.5735
2009-07-20 10:10:00,11.16,11.43,11.16,11.38,970633.8784767817,7.1956,7.3697,7.1956,7.3374,970633.8785
2009-07-20 10:20:00,11.38,11.41,11.28,11.3,475587.91930285306,7.3374,7.3568,7.273,7.2858,475587.9193
2009-07-20 10:30:00,11.31,11.38,11.25,11.34,420436.91058851616,7.2923,7.3374,7.2536,7.3116,420436.9106
2009-07-20 10:40:00,11.34,11.35,11.28,11.3,254387.01205682225,7.3116,7.3181,7.273,7.2858,254387.0121
2009-07-20 10:50:00,11.3,11.36,11.3,11.32,226930.88217739048,7.2858,7.3245,7.2858,7.2987,226930.8822
2009-07-20 11:00:00,11.32,11.32,11.25,11.31,228244.0014324937,7.2987,7.2987,7.2536,7.2923,228244.0014
2009-07-20 11:10:00,11.3,11.35,11.27,11.31,197326.01169869883,7.2858,7.3181,7.2665,7.2923,197326.0117
2009-07-20 11:20:00,11.32,11.33,11.24,11.24,153038.080458398,7.2987,7.3052,7.2472,7.2472,153038.0805
2009-07-20 11:30:00,11.25,11.28,11.2,11.25,226095.26083323383,7.2536,7.273,7.2214,7.2536,226095.2608
2009-07-20 11:40:00,11.25,11.32,11.23,11.29,101468.30607616092,7.2536,7.2987,7.2407,7.2794,101468.3061
2009-07-20 11:50:00,11.29,11.31,11.23,11.25,95738.33114480124,7.2794,7.2923,7.2407,7.2536,95738.3311
2009-07-20 12:00:00,11.25,11.3,11.24,11.25,151486.21224782142,7.2536,7.2858,7.2472,7.2536,151486.2122
2009-07-20 12:10:00,11.25,11.28,11.16,11.18,224901.51605586725,7.2536,7.273,7.1956,7.2085,224901.5161
2009-07-20 12:20:00,11.19,11.25,11.17,11.22,122000.71624686642,7.2149,7.2536,7.202,7.2343,122000.7162
2009-07-20 12:30:00,11.22,11.24,11.17,11.19,114241.37519398352,7.2343,7.2472,7.202,7.2149,114241.3752
2009-07-20 12:40:00,11.19,11.19,11.09,11.13,307031.1567386893,7.2149,7.2149,7.1504,7.1762,307031.1567
2009-07-20 12:50:00,11.14,11.17,11.1,11.12,167363.0177867972,7.1827,7.202,7.1569,7.1698,167363.0178
2009-07-20 13:00:00,11.12,11.12,11.08,11.11,116151.36683777008,7.1698,7.1698,7.144,7.1633,116151.3668
2009-07-20 13:10:00,11.1,11.15,11.1,11.14,209263.4594723648,7.1569,7.1891,7.1569,7.1827,209263.4595
2009-07-20 13:20:00,11.14,11.15,11.11,11.15,120806.97146949984,7.1827,7.1891,7.1633,7.1891,120806.9715
2009-07-20 13:30:00,11.14,11.2,11.12,11.13,173212.36719589352,7.1827,7.2214,7.1698,7.1762,173212.3672
2009-07-20 13:40:00,11.13,11.15,11.1,11.12,69356.57156499941,7.1762,7.1891,7.1569,7.1698,69356.5716
2009-07-20 13:50:00,11.13,11.14,11.11,11.14,70550.316342366,7.1762,7.1827,7.1633,7.1827,70550.3163
2009-07-20 14:00:00,11.13,11.16,11.12,11.15,96215.82905574788,7.1762,7.1956,7.1698,7.1891,96215.8291
2009-07-20 14:10:00,11.16,11.26,11.15,11.24,229318.3717321237,7.1956,7.2601,7.1891,7.2472,229318.3717
2009-07-20 14:20:00,11.24,11.25,11.17,11.2,151008.71433687478,7.2472,7.2536,7.202,7.2214,151008.7143
2009-07-20 14:30:00,11.21,11.22,11.17,11.2,128805.06147785604,7.2278,7.2343,7.202,7.2214,128805.0615
2009-07-20 14:40:00,11.19,11.23,11.18,11.22,121881.34176912977,7.2149,7.2407,7.2085,7.2343,121881.3418
2009-07-20 14:50:00,11.23,11.25,11.21,11.23,104094.54458636744,7.2407,7.2536,7.2278,7.2407,104094.5446
2009-07-20 15:00:00,11.23,11.31,11.23,11.3,259758.863554972,7.2407,7.2923,7.2407,7.2858,259758.8636
2009-07-20 15:10:00,11.3,11.31,11.28,11.28,177271.09943893994,7.2858,7.2923,7.273,7.273,177271.0994
2009-07-20 15:20:00,11.28,11.29,11.28,11.28,177390.47391667662,7.273,7.2794,7.273,7.273,177390.4739
2009-07-20 15:30:00,11.29,11.29,11.22,11.28,310970.51450399903,7.2794,7.2794,7.2343,7.273,310970.5145
2009-07-20 15:40:00,11.28,11.31,11.26,11.29,297839.32195296645,7.273,7.2923,7.2601,7.2794,297839.322
2009-07-20 15:50:00,11.29,11.35,11.19,11.2,739883.013011818,7.2794,7.3181,7.2149,7.2214,739883.013
2009-07-21 09:30:00,11.33,11.68,11.18,11.64,1199713.501253432,7.3052,7.5309,7.2085,7.5051,1199713.5013
2009-07-21 09:40:00,11.64,11.65,11.12,11.29,1178464.8442163065,7.5051,7.5115,7.1698,7.2794,1178464.8442
2009-07-21 09:50:00,11.3,11.46,11.27,11.4,480959.77080100274,7.2858,7.389,7.2665,7.3503,480959.7708
2009-07-21 10:00:00,11.39,11.41,11.27,11.38,430106.2432851856,7.3439,7.3568,7.2665,7.3374,430106.2433
2009-07-21 10:10:00,11.38,11.4,11.33,11.38,265488.83848633163,7.3374,7.3503,7.3052,7.3374,265488.8385
2009-07-21 10:20:00,11.38,11.38,11.28,11.3,247702.0413035693,7.3374,7.3374,7.273,7.2858,247702.0413
2009-07-21 10:30:00,11.3,11.3,11.21,11.27,329354.18407544465,7.2858,7.2858,7.2278,7.2665,329354.1841
2009-07-21 10:40:00,11.26,11.28,11.23,11.24,125343.20162349287,7.2601,7.273,7.2407,7.2472,125343.2016
2009-07-21 10:50:00,11.24,11.26,11.23,11.26,138235.64521905215,7.2472,7.2601,7.2407,7.2601,138235.6452
2009-07-21 11:00:00,11.26,11.28,11.23,11.26,125940.0740121762,7.2601,7.273,7.2407,7.2601,125940.074
2009-07-21 11:10:00,11.26,11.27,11.19,11.27,138355.01969678883,7.2601,7.2665,7.2149,7.2665,138355.0197
2009-07-21 11:20:00,11.26,11.34,11.23,11.23,209502.2084278381,7.2601,7.3116,7.2407,7.2407,209502.2084
2009-07-21 11:30:00,11.23,11.28,11.21,11.23,150292.4674704548,7.2407,7.273,7.2278,7.2407,150292.4675
2009-07-21 11:40:00,11.23,11.23,11.18,11.19,164975.52823206398,7.2407,7.2407,7.2085,7.2149,164975.5282
2009-07-21 11:50:00,11.18,11.21,11.01,11.04,336397.2782619076,7.2085,7.2278,7.0989,7.1182,336397.2783
2009-07-21 12:00:00,11.04,11.16,11.04,11.12,198519.7564760654,7.1182,7.1956,7.1182,7.1698,198519.7565
2009-07-21 12:10:00,11.12,11.15,11.05,11.12,142413.75193983526,7.1698,7.1891,7.1247,7.1698,142413.7519
2009-07-21 12:20:00,11.12,11.18,11.06,11.18,163901.15793243406,7.1698,7.2085,7.1311,7.2085,163901.1579
2009-07-21 12:30:00,11.19,11.26,11.11,11.21,205324.10170705503,7.2149,7.2601,7.1633,7.2278,205324.1017
2009-07-21 12:40:00,11.2,11.2,11.12,11.14,130356.92968843262,7.2214,7.2214,7.1698,7.1827,130356.9297
2009-07-21 12:50:00,11.14,11.15,11.07,11.13,100632.6847320043,7.1827,7.1891,7.1376,7.1762,100632.6847
2009-07-21 13:00:00,11.13,11.15,11.07,11.09,94663.9608451713,7.1762,7.1891,7.1376,7.1504,94663.9608
2009-07-21 13:10:00,11.09,11.12,11.07,11.09,92276.4712904381,7.1504,7.1698,7.1376,7.1504,92276.4713
2009-07-21 13:20:00,11.09,11.12,11.07,11.11,125701.32505670287,7.1504,7.1698,7.1376,7.1633,125701.3251
2009-07-21 13:30:00,11.1,11.11,11.07,11.07,147904.97791572165,7.1569,7.1633,7.1376,7.1376,147904.9779
2009-07-21 13:40:00,11.08,11.1,11.07,11.09,39512.95213083443,7.144,7.1569,7.1376,7.1504,39512.9521
2009-07-21 13:50:00,11.09,11.09,11.07,11.07,90724.60307986152,7.1504,7.1504,7.1376,7.1376,90724.6031
2009-07-21 14:00:00,11.07,11.09,11.07,11.08,104094.54458636744,7.1376,7.1504,7.1376,7.144,104094.5446
2009-07-21 14:10:00,11.07,11.1,11.07,11.07,311806.13584815565,7.1376,7.1569,7.1376,7.1376,311806.1358
2009-07-21 14:20:00,11.07,11.12,11.06,11.07,120806.97146949984,7.1376,7.1698,7.1311,7.1376,120806.9715
2009-07-21 14:30:00,11.07,11.07,11.06,11.07,84994.62814850186,7.1376,7.1376,7.1311,7.1376,84994.6281
2009-07-21 14:40:00,11.07,11.07,10.97,11.02,303808.04583979945,7.1376,7.1376,7.0731,7.1053,303808.0458
2009-07-21 14:50:00,11.01,11.03,10.98,11.0,151486.21224782142,7.0989,7.1118,7.0795,7.0924,151486.2122
2009-07-21 15:00:00,11.01,11.01,10.93,10.94,178226.09526083324,7.0989,7.0989,7.0473,7.0537,178226.0953
2009-07-21 15:10:00,10.95,11.02,10.93,11.02,309657.3952488958,7.0602,7.1053,7.0473,7.1053,309657.3952
2009-07-21 15:20:00,11.02,11.04,10.98,11.02,153276.8294138713,7.1053,7.1182,7.0795,7.1053,153276.8294
2009-07-21 15:30:00,11.02,11.03,10.97,11.01,127730.69117822609,7.1053,7.1118,7.0731,7.0989,127730.6912
2009-07-21 15:40:00,11.01,11.04,11.0,11.02,223110.89888981736,7.0989,7.1182,7.0924,7.1053,223110.8989
2009-07-21 15:50:00,11.01,11.09,10.99,11.03,357526.5608212964,7.0989,7.1504,7.086,7.1118,357526.5608
2009-07-22 09:30:00,11.01,11.02,10.91,10.93,465441.08869523695,7.0989,7.1053,7.0344,7.0473,465441.0887
2009-07-22 09:40:00,10.93,11.14,10.91,11.09,497075.3252954518,7.0473,7.1827,7.0344,7.1504,497075.3253
2009-07-22 09:50:00,11.09,11.14,11.07,11.1,222394.6520233974,7.1504,7.1827,7.1376,7.1569,222394.652
2009-07-22 10:00:00,11.1,11.12,10.99,11.02,258803.86773307863,7.1569,7.1698,7.086,7.1053,258803.8677
2009-07-22 10:10:00,11.02,11.06,11.01,11.02,173092.99271815686,7.1053,7.1311,7.0989,7.1053,173092.9927
2009-07-22 10:20:00,11.02,11.1,11.0,11.05,152441.2080697147,7.1053,7.1569,7.0924,7.1247,152441.2081
2009-07-22 10:30:00,11.05,11.09,11.0,11.01,102423.3018980542,7.1247,7.1504,7.0924,7.0989,102423.3019
2009-07-22 10:40:00,11.01,11.04,11.0,11.02,87382.11770323505,7.0989,7.1182,7.0924,7.1053,87382.1177
2009-07-22 10:50:00,11.02,11.08,11.02,11.07,123791.33341291633,7.1053,7.144,7.1053,7.1376,123791.3334
2009-07-22 11:00:00,11.07,11.12,11.02,11.1,133341.2916318491,7.1376,7.1698,7.1053,7.1569,133341.2916
2009-07-22 11:10:00,11.09,11.12,11.08,11.08,118419.48191476664,7.1504,7.1698,7.144,7.144,118419.4819
2009-07-22 11:20:00,11.08,11.08,11.02,11.02,189089.1727348693,7.144,7.144,7.1053,7.1053,189089.1727
2009-07-22 11:30:00,11.01,11.06,10.99,11.02,137161.27491942223,7.0989,7.1311,7.086,7.1053,137161.2749
2009-07-22 11:40:00,11.02,11.03,10.97,10.98,85710.87501492181,7.1053,7.1118,7.0731,7.0795,85710.875
2009-07-22 11:50:00,10.99,11.02,10.98,11.01,40826.071385937685,7.086,7.1053,7.0795,7.0989,40826.0714
2009-07-22 12:00:00,11.01,11.02,10.98,10.99,32708.606899844814,7.0989,7.1053,7.0795,7.086,32708.6069
2009-07-22 12:10:00,10.99,11.04,10.98,11.04,129043.81043332934,7.086,7.1182,7.0795,7.1182,129043.8104
2009-07-22 12:20:00,11.04,11.12,11.04,11.09,212128.44693804465,7.1182,7.1698,7.1182,7.1504,212128.4469
2009-07-22 12:30:00,11.09,11.1,11.04,11.04,76877.16366240897,7.1504,7.1569,7.1182,7.1182,76877.1637
2009-07-22 12:40:00,11.03,11.07,11.02,11.07,86904.6197922884,7.1118,7.1376,7.1053,7.1376,86904.6198
2009-07-22 12:50:00,11.06,11.07,11.04,11.05,50972.90199355378,7.1311,7.1376,7.1182,7.1247,50972.902
2009-07-22 13:00:00,11.05,11.06,10.99,11.0,104333.29354184076,7.1247,7.1311,7.086,7.0924,104333.2935
2009-07-22 13:10:00,11.0,11.02,10.99,11.0,164617.404798854,7.0924,7.1053,7.086,7.0924,164617.4048
2009-07-22 13:20:00,11.0,11.02,10.99,11.01,170466.75420795035,7.0924,7.1053,7.086,7.0989,170466.7542
2009-07-22 13:30:00,11.0,11.04,11.0,11.02,107914.52787394056,7.0924,7.1182,7.0924,7.1053,107914.5279
2009-07-22 13:40:00,11.02,11.04,11.0,11.02,97887.07174406112,7.1053,7.1182,7.0924,7.1053,97887.0717
2009-07-22 13:50:00,11.02,11.05,11.01,11.02,124507.58027933628,7.1053,7.1247,7.0989,7.1053,124507.5803
2009-07-22 14:00:00,11.02,11.02,11.01,11.02,63029.72424495643,7.1053,7.1053,7.0989,7.1053,63029.7242
2009-07-22 14:10:00,11.02,11.04,11.02,11.04,78906.5297839322,7.1053,7.1182,7.1053,7.1182,78906.5298
2009-07-22 14:20:00,11.03,11.04,11.02,11.02,42616.68855198759,7.1118,7.1182,7.1053,7.1053,42616.6886
2009-07-22 14:30:00,11.02,11.05,11.02,11.05,43691.05885161753,7.1053,7.1247,7.1053,7.1247,43691.0589
2009-07-22 14:40:00,11.05,11.05,11.02,11.03,83562.13441566193,7.1247,7.1247,7.1053,7.1118,83562.1344
2009-07-22 14:50:00,11.03,11.05,11.02,11.03,89650.23278023158,7.1118,7.1247,7.1053,7.1118,89650.2328
2009-07-22 15:00:00,11.03,11.04,11.0,11.01,121403.84385818311,7.1118,7.1182,7.0924,7.0989,121403.8439
2009-07-22 15:10:00,11.01,11.02,10.97,10.98,147427.480004775,7.0989,7.1053,7.0731,7.0795,147427.48
2009-07-22 15:20:00,10.98,11.01,10.97,11.0,134654.41088695236,7.0795,7.0989,7.0731,7.0924,134654.4109
2009-07-22 15:30:00,10.99,11.02,10.97,10.99,116509.49027098008,7.086,7.1053,7.0731,7.086,116509.4903
2009-07-22 15:40:00,10.99,11.02,10.95,10.97,278739.40551510087,7.086,7.1053,7.0602,7.0731,278739.4055
2009-07-22 15:50:00,10.97,11.01,10.93,10.98,483944.1327444192,7.0731,7.0989,7.0473,7.0795,483944.1327
2009-07-23 09:30:00,10.98,11.1,10.94,11.02,432374.35836218216,7.0795,7.1569,7.0537,7.1053,432374.3584
2009-07-23 09:40:00,11.02,11.09,11.0,11.05,271457.56237316463,7.1053,7.1504,7.0924,7.1247,271457.5624
2009-07-23 09:50:00,11.05,11.06,10.91,10.97,382953.32457920496,7.1247,7.1311,7.0344,7.0731,382953.3246
2009-07-23 10:00:00,10.97,11.0,10.91,10.95,412677.56953563326,7.0731,7.0924,7.0344,7.0602,412677.5695
2009-07-23 10:10:00,10.95,11.02,10.93,11.02,249373.2839918825,7.0602,7.1053,7.0473,7.1053,249373.284
2009-07-23 10:20:00,11.02,11.02,10.81,10.82,503879.6705264414,7.1053,7.1053,6.9699,6.9764,503879.6705
2009-07-23 10:30:00,10.82,10.93,10.82,10.9,367912.1403843858,6.9764,7.0473,6.9764,7.0279,367912.1404
2009-07-23 10:40:00,10.91,10.95,10.89,10.91,206398.47200668493,7.0344,7.0602,7.0215,7.0344,206398.472
2009-07-23 10:50:00,10.9,10.92,10.86,10.86,305359.91405037604,7.0279,7.0408,7.0021,7.0021,305359.9141
2009-07-23 11:00:00,10.87,10.97,10.86,10.92,333412.9163184911,7.0086,7.0731,7.0021,7.0408,333412.9163
2009-07-23 11:10:00,10.92,11.02,10.91,10.96,410648.20341411006,7.0408,7.1053,7.0344,7.0666,410648.2034
2009-07-23 11:20:00,10.96,10.99,10.93,10.95,127372.56774501612,7.0666,7.086,7.0473,7.0602,127372.5677
2009-07-23 11:30:00,10.96,10.97,10.9,10.91,132266.92133221918,7.0666,7.0731,7.0279,7.0344,132266.9213
2009-07-23 11:40:00,10.91,10.96,10.91,10.92,93947.71397875134,7.0344,7.0666,7.0344,7.0408,93947.714
2009-07-23 11:50:00,10.92,10.96,10.92,10.92,135251.28327563568,7.0408,7.0666,7.0408,7.0408,135251.2833
2009-07-23 12:00:00,10.92,10.93,10.92,10.92,84039.63232660857,7.0408,7.0473,7.0408,7.0408,84039.6323
2009-07-23 12:10:00,10.92,10.92,10.9,10.91,150769.96538140145,7.0408,7.0408,7.0279,7.0344,150769.9654
2009-07-23 12:20:00,10.92,10.92,10.9,10.9,55747.881103020176,7.0408,7.0408,7.0279,7.0279,55747.8811
2009-07-23 12:30:00,10.9,10.91,10.87,10.88,117822.60952608332,7.0279,7.0344,7.0086,7.015,117822.6095
2009-07-23 12:40:00,10.88,10.9,10.86,10.88,186104.8107914528,7.015,7.0279,7.0021,7.015,186104.8108
2009-07-23 12:50:00,10.88,10.89,10.85,10.88,157454.93613465442,7.015,7.0215,6.9957,7.015,157454.9361
2009-07-23 13:00:00,10.88,10.88,10.83,10.83,158171.18300107436,7.015,7.015,6.9828,6.9828,158171.183
2009-07-23 13:10:00,10.84,10.85,10.81,10.83,160200.5491225976,6.9893,6.9957,6.9699,6.9828,160200.5491
2009-07-23 13:20:00,10.83,10.84,10.81,10.81,112570.13250567028,6.9828,6.9893,6.9699,6.9699,112570.1325
2009-07-23 13:30:00,10.81,10.83,10.81,10.82,173331.74167363017,6.9699,6.9828,6.9699,6.9764,173331.7417
2009-07-23 13:40:00,10.83,10.83,10.81,10.81,151247.46329234808,6.9828,6.9828,6.9699,6.9699,151247.4633
2009-07-23 13:50:00,10.81,10.82,10.72,10.73,404082.60713859374,6.9699,6.9764,6.9119,6.9183,404082.6071
2009-07-23 14:00:00,10.73,10.75,10.64,10.66,328757.3116867614,6.9183,6.9312,6.8603,6.8732,328757.3117
2009-07-23 14:10:00,10.66,10.74,10.65,10.69,260116.98698818192,6.8732,6.9248,6.8667,6.8925,260116.987
2009-07-23 14:20:00,10.69,10.74,10.68,10.69,194938.5221439656,6.8925,6.9248,6.8861,6.8925,194938.5221
2009-07-23 14:30:00,10.7,10.72,10.66,10.69,209979.7063387848,6.899,6.9119,6.8732,6.8925,209979.7063
2009-07-23 14:40:00,10.69,10.73,10.66,10.68,145517.4883609884,6.8925,6.9183,6.8732,6.8861,145517.4884
2009-07-23 14:50:00,10.68,10.71,10.66,10.66,163662.40897696072,6.8861,6.9054,6.8732,6.8732,163662.409
2009-07-23 15:00:00,10.66,10.7,10.66,10.66,214277.18753730453,6.8732,6.899,6.8732,6.8732,214277.1875
2009-07-23 15:10:00,10.66,10.67,10.64,10.65,186701.68318013608,6.8732,6.8796,6.8603,6.8667,186701.6832
2009-07-23 15:20:00,10.65,10.66,10.64,10.66,218694.0432135609,6.8667,6.8732,6.8603,6.8732,218694.0432
2009-07-23 15:30:00,10.66,10.66,10.56,10.56,730452.429270622,6.8732,6.8732,6.8087,6.8087,730452.4293
2009-07-23 15:40:00,10.56,10.57,10.5,10.51,658111.495762206,6.8087,6.8152,6.77,6.7765,658111.4958
2009-07-23 15:50:00,10.52,10.61,10.51,10.57,636504.7152918706,6.7829,6.841,6.7765,6.8152,636504.7153
2009-07-24 09:30:00,10.56,10.89,10.5,10.8,1092634.5947236482,6.8087,7.0215,6.77,6.9635,1092634.5947
2009-07-24 09:40:00,10.81,10.81,10.43,10.51,978870.7174406112,6.9699,6.9699,6.7249,6.7765,978870.7174
2009-07-24 09:50:00,10.52,10.55,10.09,10.17,1492897.2185746687,6.7829,6.8023,6.5057,6.5573,1492897.2186
2009-07-24 10:00:00,10.17,10.26,10.09,10.24,672913.9310015518,6.5573,6.6153,6.5057,6.6024,672913.931
2009-07-24 10:10:00,10.24,10.24,10.1,10.13,550435.7168437388,6.6024,6.6024,6.5121,6.5315,550435.7168
2009-07-24 10:20:00,10.13,10.14,10.06,10.14,699773.1884923003,6.5315,6.5379,6.4863,6.5379,699773.1885
2009-07-24 10:30:00,10.14,10.28,10.11,10.27,338307.2699056942,6.5379,6.6282,6.5186,6.6217,338307.2699
2009-07-24 10:40:00,10.28,10.28,10.22,10.27,305718.037483586,6.6282,6.6282,6.5895,6.6217,305718.0375
2009-07-24 10:50:00,10.27,10.35,10.12,10.18,470335.44228244,6.6217,6.6733,6.525,6.5637,470335.4423
2009-07-24 11:00:00,10.18,10.25,10.18,10.18,186701.68318013608,6.5637,6.6088,6.5637,6.5637,186701.6832
2009-07-24 11:10:00,10.19,10.22,10.18,10.2,240062.07472842303,6.5702,6.5895,6.5637,6.5766,240062.0747
2009-07-24 11:20:00,10.21,10.26,10.16,10.18,323266.085710875,6.5831,6.6153,6.5508,6.5637,323266.0857
2009-07-24 11:30:00,10.19,10.24,10.18,10.21,187776.05347976604,6.5702,6.6024,6.5637,6.5831,187776.0535
2009-07-24 11:40:00,10.21,10.21,10.14,10.17,301181.80732959294,6.5831,6.5831,6.5379,6.5573,301181.8073
2009-07-24 11:50:00,10.17,10.24,10.16,10.23,216664.6770920377,6.5573,6.6024,6.5508,6.5959,216664.6771
2009-07-24 12:00:00,10.23,10.28,10.19,10.22,371135.2512832756,6.5959,6.6282,6.5702,6.5895,371135.2513
2009-07-24 12:10:00,10.22,10.25,10.21,10.23,203055.9866300585,6.5895,6.6088,6.5831,6.5959,203055.9866
2009-07-24 12:20:00,10.23,10.24,10.21,10.21,189447.29616807925,6.5959,6.6024,6.5831,6.5831,189447.2962
2009-07-24 12:30:00,10.22,10.23,10.19,10.23,207114.71887310487,6.5895,6.5959,6.5702,6.5959,207114.7189
2009-07-24 12:40:00,10.23,10.3,10.22,10.28,164259.281365644,6.5959,6.6411,6.5895,6.6282,164259.2814
2009-07-24 12:50:00,10.28,10.29,10.24,10.28,178703.59317177988,6.6282,6.6346,6.6024,6.6282,178703.5932
2009-07-24 13:00:00,10.28,10.3,10.25,10.26,230750.8654649636,6.6282,6.6411,6.6088,6.6153,230750.8655
2009-07-24 13:10:00,10.27,10.28,10.23,10.26,137996.89626357885,6.6217,6.6282,6.5959,6.6153,137996.8963
2009-07-24 13:20:00,10.26,10.29,10.25,10.26,173809.2395845768,6.6153,6.6346,6.6088,6.6153,173809.2396
2009-07-24 13:30:00,10.26,10.36,10.26,10.35,210337.8297719948,6.6153,6.6798,6.6153,6.6733,210337.8298
2009-07-24 13:40:00,10.35,10.35,10.3,10.33,107675.77891846724,6.6733,6.6733,6.6411,6.6604,107675.7789
2009-07-24 13:50:00,10.32,10.35,10.29,10.34,121284.46938044646,6.654,6.6733,6.6346,6.6669,121284.4694
2009-07-24 14:00:00,10.34,10.39,10.31,10.36,180732.95929330308,6.6669,6.6991,6.6475,6.6798,180732.9593
2009-07-24 14:10:00,10.36,10.38,10.35,10.36,79742.15112808881,6.6798,6.6927,6.6733,6.6798,79742.1511
2009-07-24 14:20:00,10.35,10.37,10.35,10.37,72340.9335084159,6.6733,6.6862,6.6733,6.6862,72340.9335
2009-07-24 14:30:00,10.37,10.38,10.27,10.36,230273.3675540169,6.6862,6.6927,6.6217,6.6798,230273.3676
2009-07-24 14:40:00,10.35,10.36,10.29,10.35,112092.63459472364,6.6733,6.6798,6.6346,6.6733,112092.6346
2009-07-24 14:50:00,10.35,10.35,10.32,10.34,65059.09036647964,6.6733,6.6733,6.654,6.6669,65059.0904
2009-07-24 15:00:00,10.35,10.38,10.35,10.36,108511.40026262384,6.6733,6.6927,6.6733,6.6798,108511.4003
2009-07-24 15:10:00,10.35,10.37,10.35,10.36,97170.82487764116,6.6733,6.6862,6.6733,6.6798,97170.8249
2009-07-24 15:20:00,10.36,10.46,10.36,10.45,297839.32195296645,6.6798,6.7442,6.6798,6.7378,297839.322
2009-07-24 15:30:00,10.45,10.45,10.35,10.39,181210.4572042497,6.7378,6.7378,6.6733,6.6991,181210.4572
2009-07-24 15:40:00,10.4,10.45,10.38,10.4,280768.77163662406,6.7056,6.7378,6.6927,6.7056,280768.7716
2009-07-24 15:50:00,10.4,10.4,10.37,10.37,597469.2610719828,6.7056,6.7056,6.6862,6.6862,597469.2611
2009-07-27 09:30:00,10.42,10.5,10.39,10.45,332457.9204965978,6.7185,6.77,6.6991,6.7378,332457.9205
2009-07-27 09:40:00,10.45,10.89,10.44,10.74,1156738.6892682344,6.7378,7.0215,6.7313,6.9248,1156738.6893
2009-07-27 09:50:00,10.75,10.76,10.51,10.69,743106.1239107079,6.9312,6.9377,6.7765,6.8925,743106.1239
2009-07-27 10:00:00,10.7,10.86,10.68,10.76,686522.621463531,6.899,7.0021,6.8861,6.9377,686522.6215
2009-07-27 10:10:00,10.76,10.8,10.62,10.62,364927.7784409693,6.9377,6.9635,6.8474,6.8474,364927.7784
2009-07-27 10:20:00,10.63,10.65,10.39,10.44,730213.6803151486,6.8539,6.8667,6.6991,6.7313,730213.6803
2009-07-27 10:30:00,10.45,10.45,10.32,10.42,684493.2553420078,6.7378,6.7378,6.654,6.7185,684493.2553
2009-07-27 10:40:00,10.42,10.56,10.4,10.56,249253.90951414587,6.7185,6.8087,6.7056,6.8087,249253.9095
2009-07-27 10:50:00,10.56,10.68,10.55,10.67,340575.3849826907,6.8087,6.8861,6.8023,6.8796,340575.385
2009-07-27 11:00:00,10.68,10.74,10.66,10.71,249015.16055867256,6.8861,6.9248,6.8732,6.9054,249015.1606
2009-07-27 11:10:00,10.71,10.73,10.68,10.69,194699.77318849228,6.9054,6.9183,6.8861,6.8925,194699.7732
2009-07-27 11:20:00,10.69,10.75,10.69,10.74,165453.02614301062,6.8925,6.9312,6.8925,6.9248,165453.0261
2009-07-27 11:30:00,10.74,10.75,10.74,10.75,127372.56774501612,6.9248,6.9312,6.9248,6.9312,127372.5677
2009-07-27 11:40:00,10.75,10.75,10.69,10.7,124507.58027933628,6.9312,6.9312,6.8925,6.899,124507.5803
2009-07-27 11:50:00,10.7,10.71,10.62,10.64,237197.0872627432,6.899,6.9054,6.8474,6.8603,237197.0873
2009-07-27 12:00:00,10.65,10.74,10.65,10.72,136445.02805300226,6.8667,6.9248,6.8667,6.9119,136445.0281
2009-07-27 12:10:00,10.73,10.79,10.73,10.78,271338.1878954279,6.9183,6.957,6.9183,6.9506,271338.1879
2009-07-27 12:20:00,10.78,10.79,10.76,10.76,197445.38617643548,6.9506,6.957,6.9377,6.9377,197445.3862
2009-07-27 12:30:00,10.76,10.81,10.76,10.79,113763.87728303688,6.9377,6.9699,6.9377,6.957,113763.8773
2009-07-27 12:40:00,10.78,10.83,10.78,10.82,328637.9372090247,6.9506,6.9828,6.9506,6.9764,328637.9372
2009-07-27 12:50:00,10.82,10.84,10.8,10.83,184911.0660140862,6.9764,6.9893,6.9635,6.9828,184911.066
2009-07-27 13:00:00,10.83,10.84,10.81,10.84,93947.71397875134,6.9828,6.9893,6.9699,6.9893,93947.714
2009-07-27 13:10:00,10.84,10.92,10.84,10.92,625999.7612510445,6.9893,7.0408,6.9893,7.0408,625999.7613
2009-07-27 13:20:00,10.92,10.96,10.74,10.78,504476.5429151248,7.0408,7.0666,6.9248,6.9506,504476.5429
2009-07-27 13:30:00,10.78,10.87,10.77,10.87,196490.3903545422,6.9506,7.0086,6.9441,7.0086,196490.3904
2009-07-27 13:40:00,10.86,10.87,10.81,10.86,92992.71815685806,7.0021,7.0086,6.9699,7.0021,92992.7182
2009-07-27 13:50:00,10.85,10.86,10.81,10.86,214874.05992598785,6.9957,7.0021,6.9699,7.0021,214874.0599
2009-07-27 14:00:00,10.85,10.96,10.85,10.94,217022.8005252477,6.9957,7.0666,6.9957,7.0537,217022.8005
2009-07-27 14:10:00,10.95,10.96,10.89,10.9,178822.96764951653,7.0602,7.0666,7.0215,7.0279,178822.9676
2009-07-27 14:20:00,10.9,10.94,10.89,10.9,123433.20997970634,7.0279,7.0537,7.0215,7.0279,123433.21
2009-07-27 14:30:00,10.9,10.93,10.89,10.91,83323.38546018861,7.0279,7.0473,7.0215,7.0344,83323.3855
2009-07-27 14:40:00,10.92,10.94,10.88,10.88,102184.55294258088,7.0408,7.0537,7.015,7.015,102184.5529
2009-07-27 14:50:00,10.89,10.9,10.84,10.88,147666.2289602483,7.0215,7.0279,6.9893,7.015,147666.229
2009-07-27 15:00:00,10.89,10.95,10.89,10.93,153038.080458398,7.0215,7.0602,7.0215,7.0473,153038.0805
2009-07-27 15:10:00,10.94,10.95,10.9,10.92,121165.0949027098,7.0537,7.0602,7.0279,7.0408,121165.0949
2009-07-27 15:20:00,10.92,10.94,10.86,10.93,171183.0010743703,7.0408,7.0537,7.0021,7.0473,171183.0011
2009-07-27 15:30:00,10.92,10.97,10.84,10.96,388325.1760773546,7.0408,7.0731,6.9893,7.0666,388325.1761
2009-07-27 15:40:00,10.96,10.97,10.87,10.9,289244.35955592693,7.0666,7.0731,7.0086,7.0279,289244.3596
2009-07-27 15:50:00,10.9,10.94,10.89,10.94,413871.3143129999,7.0279,7.0537,7.0215,7.0537,413871.3143
2009-07-28 09:30:00,10.84,10.98,10.77,10.87,708965.0232780231,6.9893,7.0795,6.9441,7.0086,708965.0233
2009-07-28 09:40:00,10.89,10.97,10.86,10.9,423421.2725319327,7.0215,7.0731,7.0021,7.0279,423421.2725
2009-07-28 09:50:00,10.91,10.93,10.87,10.92,251283.2756356691,7.0344,7.0473,7.0086,7.0408,251283.2756
2009-07-28 10:00:00,10.92,10.92,10.84,10.88,283275.6356690939,7.0408,7.0408,6.9893,7.015,283275.6357
2009-07-28 10:10:00,10.88,10.91,10.81,10.87,286498.74656798376,7.015,7.0344,6.9699,7.0086,286498.7466
2009-07-28 10:20:00,10.86,10.95,10.83,10.93,293780.58970992,7.0021,7.0602,6.9828,7.0473,293780.5897
2009-07-28 10:30:00,10.93,11.16,10.91,11.15,737734.2724125582,7.0473,7.1956,7.0344,7.1891,737734.2724
2009-07-28 10:40:00,11.15,11.17,10.99,11.02,602363.6146591859,7.1891,7.202,7.086,7.1053,602363.6147
2009-07-28 10:50:00,11.02,11.14,11.02,11.14,298316.8198639131,7.1053,7.1827,7.1053,7.1827,298316.8199
2009-07-28 11:00:00,11.14,11.56,11.13,11.41,1643428.4350005968,7.1827,7.4535,7.1762,7.3568,1643428.435
2009-07-28 11:10:00,11.41,11.44,11.24,11.33,866778.0828458875,7.3568,7.3761,7.2472,7.3052,866778.0828
2009-07-28 11:20:00,11.33,11.35,11.23,11.23,432971.2307508655,7.3052,7.3181,7.2407,7.2407,432971.2308
2009-07-28 11:30:00,11.23,11.43,11.23,11.4,440372.4483705384,7.2407,7.3697,7.2407,7.3503,440372.4484
2009-07-28 11:40:00,11.42,11.43,11.24,11.29,486809.1202100991,7.3632,7.3697,7.2472,7.2794,486809.1202
2009-07-28 11:50:00,11.3,11.33,11.24,11.32,327921.6903426048,7.2858,7.3052,7.2472,7.2987,327921.6903
2009-07-28 12:00:00,11.32,11.34,11.24,11.32,199832.87573116863,7.2987,7.3116,7.2472,7.2987,199832.8757
2009-07-28 12:10:00,11.32,11.39,11.3,11.36,339620.3891607974,7.2987,7.3439,7.2858,7.3245,339620.3892
2009-07-28 12:20:00,11.37,11.38,11.28,11.3,157932.43404560105,7.331,7.3374,7.273,7.2858,157932.434
2009-07-28 12:30:00,11.3,11.37,11.27,11.37,161991.16628864748,7.2858,7.331,7.2665,7.331,161991.1663
2009-07-28 12:40:00,11.37,11.38,11.27,11.3,209144.0849946281,7.331,7.3374,7.2665,7.2858,209144.085
2009-07-28 12:50:00,11.3,11.3,11.24,11.28,182881.69989256296,7.2858,7.2858,7.2472,7.273,182881.6999
2009-07-28 13:00:00,11.28,11.29,11.23,11.28,122478.21415781304,7.273,7.2794,7.2407,7.273,122478.2142
2009-07-28 13:10:00,11.28,11.29,11.24,11.24,133102.5426763758,7.273,7.2794,7.2472,7.2472,133102.5427
2009-07-28 13:20:00,11.24,11.28,11.24,11.27,93589.59054554136,7.2472,7.273,7.2472,7.2665,93589.5905
2009-07-28 13:30:00,11.28,11.28,11.17,11.19,291393.10015518684,7.273,7.273,7.202,7.2149,291393.1002
2009-07-28 13:40:00,11.18,11.18,11.11,11.13,262146.35310970515,7.2085,7.2085,7.1633,7.1762,262146.3531
2009-07-28 13:50:00,11.14,11.21,11.12,11.17,145875.6117941984,7.1827,7.2278,7.1698,7.202,145875.6118
2009-07-28 14:00:00,11.17,11.23,11.13,11.23,105407.6638414707,7.202,7.2407,7.1762,7.2407,105407.6638
2009-07-28 14:10:00,11.22,11.23,11.17,11.17,127491.94222275275,7.2343,7.2407,7.202,7.202,127491.9422
2009-07-28 14:20:00,11.17,11.23,11.17,11.23,127491.94222275275,7.202,7.2407,7.202,7.2407,127491.9422
2009-07-28 14:30:00,11.22,11.29,11.22,11.24,291631.84911066014,7.2343,7.2794,7.2343,7.2472,291631.8491
2009-07-28 14:40:00,11.25,11.28,11.23,11.25,100990.80816521429,7.2536,7.273,7.2407,7.2536,100990.8082
2009-07-28 14:50:00,11.25,11.26,11.17,11.19,136086.90461979227,7.2536,7.2601,7.202,7.2149,136086.9046
2009-07-28 15:00:00,11.2,11.22,11.17,11.17,128446.93804464606,7.2214,7.2343,7.202,7.202,128446.938
2009-07-28 15:10:00,11.17,11.2,11.17,11.19,94902.70980064462,7.202,7.2214,7.202,7.2149,94902.7098
2009-07-28 15:20:00,11.18,11.19,11.12,11.13,159364.92777844096,7.2085,7.2149,7.1698,7.1762,159364.9278
2009-07-28 15:30:00,11.13,11.22,11.13,11.18,119971.3501253432,7.1762,7.2343,7.1762,7.2085,119971.3501
2009-07-28 15:40:00,11.18,11.2,11.14,11.15,280410.6482034141,7.2085,7.2214,7.1827,7.1891,280410.6482
2009-07-28 15:50:00,11.15,11.23,11.13,11.14,440491.822848275,7.1891,7.2407,7.1762,7.1827,440491.8228
2009-07-29 09:30:00,11.21,11.53,11.21,11.49,912976.005729975,7.2278,7.4341,7.2278,7.4084,912976.0057
2009-07-29 09:40:00,11.48,11.54,11.23,11.23,976244.4789304046,7.4019,7.4406,7.2407,7.2407,976244.4789
2009-07-29 09:50:00,11.23,11.38,11.23,11.26,549600.0954995821,7.2407,7.3374,7.2407,7.2601,549600.0955
2009-07-29 10:00:00,11.26,11.28,10.99,11.07,742986.7494329712,7.2601,7.273,7.086,7.1376,742986.7494
2009-07-29 10:10:00,11.07,11.12,11.02,11.04,350364.09215709683,7.1376,7.1698,7.1053,7.1182,350364.0922
2009-07-29 10:20:00,11.04,11.12,11.0,11.11,317058.6128685687,7.1182,7.1698,7.0924,7.1633,317058.6129
2009-07-29 10:30:00,11.12,11.12,11.03,11.03,228960.24829891368,7.1698,7.1698,7.1118,7.1118,228960.2483
2009-07-29 10:40:00,11.04,11.05,10.98,11.02,275396.9201384744,7.1182,7.1247,7.0795,7.1053,275396.9201
2009-07-29 10:50:00,11.02,11.12,11.0,11.05,196132.26692133225,7.1053,7.1698,7.0924,7.1247,196132.2669
2009-07-29 11:00:00,11.05,11.1,11.01,11.02,179061.71660498984,7.1247,7.1569,7.0989,7.1053,179061.7166
2009-07-29 11:10:00,11.02,11.06,10.98,11.0,157335.56165691774,7.1053,7.1311,7.0795,7.0924,157335.5617
2009-07-29 11:20:00,11.0,11.06,10.98,11.06,172376.7458517369,7.0924,7.1311,7.0795,7.1311,172376.7459
2009-07-29 11:30:00,11.06,11.07,11.02,11.03,59090.36647964665,7.1311,7.1376,7.1053,7.1118,59090.3665
2009-07-29 11:40:00,11.03,11.12,11.02,11.1,132028.17237674585,7.1118,7.1698,7.1053,7.1569,132028.1724
2009-07-29 11:50:00,11.1,11.1,11.04,11.07,48346.663483347256,7.1569,7.1569,7.1182,7.1376,48346.6635
2009-07-29 12:00:00,11.07,11.07,11.04,11.05,59567.86439059329,7.1376,7.1376,7.1182,7.1247,59567.8644
2009-07-29 12:10:00,11.04,11.04,10.99,11.03,96812.70144443118,7.1182,7.1182,7.086,7.1118,96812.7014
2009-07-29 12:20:00,11.03,11.04,11.0,11.01,70430.94186462933,7.1118,7.1182,7.0924,7.0989,70430.9419
2009-07-29 12:30:00,11.02,11.02,11.01,11.02,44287.93124030082,7.1053,7.1053,7.0989,7.1053,44287.9312
2009-07-29 12:40:00,11.02,11.02,11.01,11.02,201504.1184194819,7.1053,7.1053,7.0989,7.1053,201504.1184
2009-07-29 12:50:00,11.02,11.02,11.01,11.01,79025.90426166885,7.1053,7.1053,7.0989,7.0989,79025.9043
2009-07-29 13:00:00,11.01,11.02,10.98,10.98,95380.20771159124,7.0989,7.1053,7.0795,7.0795,95380.2077
2009-07-29 13:10:00,10.98,11.0,10.98,11.0,80339.02351677211,7.0795,7.0924,7.0795,7.0924,80339.0235
2009-07-29 13:20:00,11.0,11.0,10.98,10.99,84875.25367076519,7.0924,7.0924,7.0795,7.086,84875.2537
2009-07-29 13:30:00,10.98,10.99,10.95,10.96,260236.36146591857,7.0795,7.086,7.0602,7.0666,260236.3615
2009-07-29 13:40:00,10.96,10.97,10.94,10.94,82129.640682822,7.0666,7.0731,7.0537,7.0537,82129.6407
2009-07-29 13:50:00,10.95,10.97,10.93,10.95,88456.48800286498,7.0602,7.0731,7.0473,7.0602,88456.488
2009-07-29 14:00:00,10.95,10.97,10.91,10.92,96454.5780112212,7.0602,7.0731,7.0344,7.0408,96454.578
2009-07-29 14:10:00,10.92,10.92,10.89,10.91,158887.42986749433,7.0408,7.0408,7.0215,7.0344,158887.4299
2009-07-29 14:20:00,10.91,10.97,10.9,10.97,79384.02769487884,7.0344,7.0731,7.0279,7.0731,79384.0277
2009-07-29 14:30:00,10.97,10.97,10.92,10.95,99080.81652142773,7.0731,7.0731,7.0408,7.0602,99080.8165
2009-07-29 14:40:00,10.95,10.95,10.91,10.91,59329.11543511997,7.0602,7.0602,7.0344,7.0344,59329.1154
2009-07-29 14:50:00,10.92,10.95,10.91,10.94,61955.35394532649,7.0408,7.0602,7.0344,7.0537,61955.3539
2009-07-29 15:00:00,10.94,10.97,10.92,10.92,78906.5297839322,7.0537,7.0731,7.0408,7.0408,78906.5298
2009-07-29 15:10:00,10.92,10.96,10.92,10.92,52047.27229318372,7.0408,7.0666,7.0408,7.0408,52047.2723
2009-07-29 15:20:00,10.92,10.97,10.92,10.93,99797.06338784768,7.0408,7.0731,7.0408,7.0473,99797.0634
2009-07-29 15:30:00,10.93,10.96,10.91,10.94,102303.92742031752,7.0473,7.0666,7.0344,7.0537,102303.9274
2009-07-29 15:40:00,10.95,10.97,10.93,10.96,254983.8844455056,7.0602,7.0731,7.0473,7.0666,254983.8844
2009-07-29 15:50:00,10.96,10.96,10.89,10.92,449325.53420078784,7.0666,7.0666,7.0215,7.0408,449325.5342
2009-07-30 09:30:00,11.26,11.27,10.97,11.09,724841.8288169989,7.2601,7.2665,7.0731,7.1504,724841.8288
2009-07-30 09:40:00,11.09,11.1,10.96,11.07,523457.08487525367,7.1504,7.1569,7.0666,7.1376,523457.0849
2009-07-30 09:50:00,11.07,11.09,11.02,11.08,371015.87680553895,7.1376,7.1504,7.1053,7.144,371015.8768
2009-07-30 10:00:00,11.08,11.18,11.06,11.17,464366.718395607,7.144,7.2085,7.1311,7.202,464366.7184
2009-07-30 10:10:00,11.17,11.18,11.12,11.14,216545.30261430104,7.202,7.2085,7.1698,7.1827,216545.3026
2009-07-30 10:20:00,11.15,11.15,11.06,11.08,148143.72687119493,7.1891,7.1891,7.1311,7.144,148143.7269
2009-07-30 10:30:00,11.08,11.1,11.07,11.08,84397.75575981855,7.144,7.1569,7.1376,7.144,84397.7558
2009-07-30 10:40:00,11.09,11.09,11.05,11.05,127730.69117822609,7.1504,7.1504,7.1247,7.1247,127730.6912
2009-07-30 10:50:00,11.05,11.08,11.03,11.04,123552.584457443,7.1247,7.144,7.1118,7.1182,123552.5845
2009-07-30 11:00:00,11.04,11.06,11.02,11.02,130118.18073295928,7.1182,7.1311,7.1053,7.1053,130118.1807
2009-07-30 11:10:00,11.02,11.04,11.02,11.02,108750.14921809715,7.1053,7.1182,7.1053,7.1053,108750.1492
2009-07-30 11:20:00,11.02,11.03,11.0,11.0,108630.7747403605,7.1053,7.1118,7.0924,7.0924,108630.7747
2009-07-30 11:30:00,11.0,11.02,10.98,10.99,63745.971111376384,7.0924,7.1053,7.0795,7.086,63745.9711
2009-07-30 11:40:00,10.98,10.99,10.93,10.97,155903.06792407783,7.0795,7.086,7.0473,7.0731,155903.0679
2009-07-30 11:50:00,10.97,11.01,10.97,11.0,48704.78691655724,7.0731,7.0989,7.0731,7.0924,48704.7869
2009-07-30 12:00:00,11.0,11.05,10.99,11.05,144443.1180613585,7.0924,7.1247,7.086,7.1247,144443.1181
2009-07-30 12:10:00,11.04,11.05,11.01,11.03,82129.640682822,7.1182,7.1247,7.0989,7.1118,82129.6407
2009-07-30 12:20:00,11.03,11.04,11.0,11.01,47869.16557240062,7.1118,7.1182,7.0924,7.0989,47869.1656
2009-07-30 12:30:00,11.02,11.04,10.97,11.03,91082.72651307152,7.1053,7.1182,7.0731,7.1118,91082.7265
2009-07-30 12:40:00,11.03,11.04,11.0,11.0,66610.95857705623,7.1118,7.1182,7.0924,7.0924,66610.9586
2009-07-30 12:50:00,11.01,11.01,10.98,10.98,48824.1613942939,7.0989,7.0989,7.0795,7.0795,48824.1614
2009-07-30 13:00:00,10.98,11.0,10.97,10.99,54434.76184791692,7.0795,7.0924,7.0731,7.086,54434.7618
2009-07-30 13:10:00,10.99,11.0,10.95,10.99,138713.14312999882,7.086,7.0924,7.0602,7.086,138713.1431
2009-07-30 13:20:00,11.0,11.01,10.94,10.96,111376.38772830369,7.0924,7.0989,7.0537,7.0666,111376.3877
2009-07-30 13:30:00,10.95,11.02,10.95,11.01,96215.82905574788,7.0602,7.1053,7.0602,7.0989,96215.8291
2009-07-30 13:40:00,11.01,11.02,10.98,11.0,64462.21797779635,7.0989,7.1053,7.0795,7.0924,64462.218
2009-07-30 13:50:00,11.0,11.02,10.98,11.0,204965.97827384504,7.0924,7.1053,7.0795,7.0924,204965.9783
2009-07-30 14:00:00,11.0,11.01,10.98,10.99,69117.82260952608,7.0924,7.0989,7.0795,7.086,69117.8226
2009-07-30 14:10:00,10.98,11.0,10.97,10.98,49898.53169392384,7.0795,7.0924,7.0731,7.0795,49898.5317
2009-07-30 14:20:00,10.99,11.02,10.98,11.01,61358.48155664319,7.086,7.1053,7.0795,7.0989,61358.4816
2009-07-30 14:30:00,11.02,11.02,10.97,10.99,57538.49826907007,7.1053,7.1053,7.0731,7.086,57538.4983
2009-07-30 14:40:00,10.99,11.01,10.98,11.0,42497.31407425093,7.086,7.0989,7.0795,7.0924,42497.3141
2009-07-30 14:50:00,10.99,11.0,10.98,11.0,25426.76375790856,7.086,7.0924,7.0795,7.0924,25426.7638
2009-07-30 15:00:00,11.0,11.02,10.99,11.02,67804.70335442282,7.0924,7.1053,7.086,7.1053,67804.7034
2009-07-30 15:10:00,11.02,11.02,10.99,11.01,87023.99427002507,7.1053,7.1053,7.086,7.0989,87023.9943
2009-07-30 15:20:00,11.01,11.03,11.0,11.02,75922.1678405157,7.0989,7.1118,7.0924,7.1053,75922.1678
2009-07-30 15:30:00,11.02,11.02,10.94,10.98,143607.49671720187,7.1053,7.1053,7.0537,7.0795,143607.4967
2009-07-30 15:40:00,10.99,10.99,10.93,10.96,233257.72949743344,7.086,7.086,7.0473,7.0666,233257.7295
2009-07-30 15:50:00,10.97,11.0,10.93,10.97,334248.5376626477,7.0731,7.0924,7.0473,7.0731,334248.5377
2009-07-31 09:30:00,10.97,10.97,10.78,10.88,554852.5725199953,7.0731,7.0731,6.9506,7.015,554852.5725
2009-07-31 09:40:00,10.87,10.96,10.86,10.94,343320.99797063385,7.0086,7.0666,7.0021,7.0537,343320.998
2009-07-31 09:50:00,10.95,10.99,10.91,10.92,385221.4396562015,7.0602,7.086,7.0344,7.0408,385221.4397
2009-07-31 10:00:00,10.92,10.94,10.85,10.87,382595.201145995,7.0408,7.0537,6.9957,7.0086,382595.2011
2009-07-31 10:10:00,10.88,10.93,10.88,10.92,300704.30941864627,7.015,7.0473,7.015,7.0408,300704.3094
2009-07-31 10:20:00,10.92,11.05,10.91,10.96,274083.80088337115,7.0408,7.1247,7.0344,7.0666,274083.8009
2009-07-31 10:30:00,10.96,11.03,10.96,11.02,147546.85448251164,7.0666,7.1118,7.0666,7.1053,147546.8545
2009-07-31 10:40:00,11.02,11.04,10.95,10.96,105646.41279694402,7.1053,7.1182,7.0602,7.0666,105646.4128
2009-07-31 10:50:00,10.95,10.97,10.9,10.96,154709.32314671122,7.0602,7.0731,7.0279,7.0666,154709.3231
2009-07-31 11:00:00,10.96,11.0,10.96,10.98,73415.30380804584,7.0666,7.0924,7.0666,7.0795,73415.3038
2009-07-31 11:10:00,10.99,10.99,10.96,10.97,100752.05920974095,7.086,7.086,7.0666,7.0731,100752.0592
2009-07-31 11:20:00,10.96,11.0,10.96,10.98,75683.41888504238,7.0666,7.0924,7.0666,7.0795,75683.4189
2009-07-31 11:30:00,10.97,10.99,10.95,10.97,104213.91906410408,7.0731,7.086,7.0602,7.0731,104213.9191
2009-07-31 11:40:00,10.97,11.0,10.94,10.97,97887.07174406112,7.0731,7.0924,7.0537,7.0731,97887.0717
2009-07-31 11:50:00,10.97,10.98,10.97,10.97,37006.08809836457,7.0731,7.0795,7.0731,7.0731,37006.0881
2009-07-31 12:00:00,10.97,10.98,10.97,10.97,50017.9061716605,7.0731,7.0795,7.0731,7.0731,50017.9062
2009-07-31 12:10:00,10.97,10.97,10.96,10.97,48585.41243882058,7.0731,7.0731,7.0666,7.0731,48585.4124
2009-07-31 12:20:00,10.97,10.97,10.97,10.97,18622.418526918944,7.0731,7.0731,7.0731,7.0731,18622.4185
2009-07-31 12:30:00,10.97,10.97,10.95,10.97,177867.97182762326,7.0731,7.0731,7.0602,7.0731,177867.9718
2009-07-31 12:40:00,10.97,10.98,10.96,10.97,86427.12188134177,7.0731,7.0795,7.0666,7.0731,86427.1219
2009-07-31 12:50:00,10.97,10.98,10.97,10.97,45481.67601766742,7.0731,7.0795,7.0731,7.0731,45481.676
2009-07-31 13:00:00,10.97,10.98,10.95,10.95,68401.57574310612,7.0731,7.0795,7.0602,7.0602,68401.5757
2009-07-31 13:10:00,10.96,10.97,10.95,10.96,27814.25331264176,7.0666,7.0731,7.0602,7.0666,27814.2533
2009-07-31 13:20:00,10.95,10.97,10.93,10.97,72937.8058970992,7.0602,7.0731,7.0473,7.0731,72937.8059
2009-07-31 13:30:00,10.97,10.98,10.97,10.97,65059.09036647964,7.0731,7.0795,7.0731,7.0731,65059.0904
2009-07-31 13:40:00,10.97,11.0,10.97,11.0,81055.27038319207,7.0731,7.0924,7.0731,7.0924,81055.2704
2009-07-31 13:50:00,11.0,11.0,10.98,10.98,19338.665393338903,7.0924,7.0924,7.0795,7.0795,19338.6654
2009-07-31 14:00:00,10.99,10.99,10.97,10.98,25665.51271338188,7.086,7.086,7.0731,7.0795,25665.5127
2009-07-31 14:10:00,10.98,11.04,10.97,11.02,163662.40897696072,7.0795,7.1182,7.0731,7.1053,163662.409
2009-07-31 14:20:00,11.02,11.04,11.02,11.04,103855.7956308941,7.1053,7.1182,7.1053,7.1182,103855.7956
2009-07-31 14:30:00,11.04,11.05,10.99,11.02,112212.0090724603,7.1182,7.1247,7.086,7.1053,112212.0091
2009-07-31 14:40:00,11.01,11.04,11.0,11.04,69356.57156499941,7.0989,7.1182,7.0924,7.1182,69356.5716
2009-07-31 14:50:00,11.04,11.04,11.01,11.02,39512.95213083443,7.1182,7.1182,7.0989,7.1053,39512.9521
2009-07-31 15:00:00,11.02,11.04,11.02,11.02,96573.95248895786,7.1053,7.1182,7.1053,7.1053,96573.9525
2009-07-31 15:10:00,11.03,11.03,11.02,11.03,71744.0611197326,7.1118,7.1118,7.1053,7.1118,71744.0611
2009-07-31 15:20:00,11.03,11.03,11.02,11.03,69595.32052047273,7.1118,7.1118,7.1053,7.1118,69595.3205
2009-07-31 15:30:00,11.03,11.04,11.01,11.02,222633.40097887072,7.1118,7.1182,7.0989,7.1053,222633.401
2009-07-31 15:40:00,11.03,11.03,10.98,10.99,250208.9053360392,7.1118,7.1118,7.0795,7.086,250208.9053
2009-07-31 15:50:00,10.99,11.04,10.97,10.98,481198.5197564761,7.086,7.1182,7.0731,7.0795,481198.5198
2009-08-03 09:30:00,11.13,11.18,11.02,11.05,375790.8559150054,7.1762,7.2085,7.1053,7.1247,375790.8559
2009-08-03 09:40:00,11.05,11.1,10.89,10.91,448370.53837889456,7.1247,7.1569,7.0215,7.0344,448370.5384
2009-08-03 09:50:00,10.91,10.97,10.86,10.94,379013.9668138952,7.0344,7.0731,7.0021,7.0537,379013.9668
2009-08-03 10:00:00,10.95,10.97,10.92,10.93,232899.60606422345,7.0602,7.0731,7.0408,7.0473,232899.6061
2009-08-03 10:10:00,10.93,11.0,10.93,10.99,286259.99761251046,7.0473,7.0924,7.0473,7.086,286259.9976
2009-08-03 10:20:00,10.99,10.99,10.96,10.98,140742.50925152202,7.086,7.086,7.0666,7.0795,140742.5093
2009-08-03 10:30:00,10.97,10.99,10.9,10.97,265369.464008595,7.0731,7.086,7.0279,7.0731,265369.464
2009-08-03 10:40:00,10.98,10.98,10.9,10.9,198281.0075205921,7.0795,7.0795,7.0279,7.0279,198281.0075
2009-08-03 10:50:00,10.9,10.94,10.89,10.91,244478.93040467947,7.0279,7.0537,7.0215,7.0344,244478.9304
2009-08-03 11:00:00,10.92,10.95,10.88,10.91,341052.88289363735,7.0408,7.0602,7.015,7.0344,341052.8829
2009-08-03 11:10:00,10.92,10.92,10.9,10.92,117225.73713740002,7.0408,7.0408,7.0279,7.0408,117225.7371
2009-08-03 11:20:00,10.92,10.92,10.9,10.91,86307.74740360511,7.0408,7.0408,7.0279,7.0344,86307.7474
2009-08-03 11:30:00,10.91,10.92,10.9,10.91,80697.1469499821,7.0344,7.0408,7.0279,7.0344,80697.1469
2009-08-03 11:40:00,10.9,10.92,10.89,10.89,84636.50471529187,7.0279,7.0408,7.0215,7.0215,84636.5047
2009-08-03 11:50:00,10.9,10.92,10.89,10.91,55389.75766981019,7.0279,7.0408,7.0215,7.0344,55389.7577
2009-08-03 12:00:00,10.91,10.91,10.89,10.91,73057.18037483587,7.0344,7.0344,7.0215,7.0344,73057.1804
2009-08-03 12:10:00,10.91,10.91,10.9,10.9,80100.2745612988,7.0344,7.0344,7.0279,7.0279,80100.2746
2009-08-03 12:20:00,10.91,11.05,10.89,10.89,707771.2785006566,7.0344,7.1247,7.0215,7.0215,707771.2785
2009-08-03 12:30:00,10.9,10.92,10.89,10.92,105049.54040826071,7.0279,7.0408,7.0215,7.0408,105049.5404
2009-08-03 12:40:00,10.92,10.96,10.92,10.95,107437.02996299393,7.0408,7.0666,7.0408,7.0602,107437.03
2009-08-03 12:50:00,10.95,10.99,10.93,10.97,271099.4389399546,7.0602,7.086,7.0473,7.0731,271099.4389
2009-08-03 13:00:00,10.98,11.0,10.96,10.97,109347.02160678049,7.0795,7.0924,7.0666,7.0731,109347.0216
2009-08-03 13:10:00,10.98,11.01,10.97,10.98,297123.0750865465,7.0795,7.0989,7.0731,7.0795,297123.0751
2009-08-03 13:20:00,10.99,11.03,10.98,11.02,163781.78345469738,7.086,7.1118,7.0795,7.1053,163781.7835
2009-08-03 13:30:00,11.02,11.13,11.02,11.05,472006.68497075327,7.1053,7.1762,7.1053,7.1247,472006.685
2009-08-03 13:40:00,11.04,11.17,11.04,11.13,385818.3120448848,7.1182,7.202,7.1182,7.1762,385818.312
2009-08-03 13:50:00,11.12,11.15,11.12,11.13,140742.50925152202,7.1698,7.1891,7.1698,7.1762,140742.5093
2009-08-03 14:00:00,11.14,11.16,11.12,11.13,242330.1898054196,7.1827,7.1956,7.1698,7.1762,242330.1898
2009-08-03 14:10:00,11.13,11.13,11.1,11.12,96932.07592216785,7.1762,7.1762,7.1569,7.1698,96932.0759
2009-08-03 14:20:00,11.12,11.12,11.07,11.1,135967.53014205562,7.1698,7.1698,7.1376,7.1569,135967.5301
2009-08-03 14:30:00,11.1,11.11,11.01,11.08,218335.91978035096,7.1569,7.1633,7.0989,7.144,218335.9198
2009-08-03 14:40:00,11.08,11.12,11.08,11.11,172615.49480721023,7.144,7.1698,7.144,7.1633,172615.4948
2009-08-03 14:50:00,11.11,11.12,11.08,11.12,71385.93768652262,7.1633,7.1698,7.144,7.1698,71385.9377
2009-08-03 15:00:00,11.12,11.23,11.11,11.23,436194.34164975525,7.1698,7.2407,7.1633,7.2407,436194.3416
2009-08-03 15:10:00,11.23,11.47,11.22,11.39,1336397.2782619076,7.2407,7.3955,7.2343,7.3439,1336397.2783
2009-08-03 15:20:00,11.39,11.52,11.39,11.49,948549.6000954997,7.3439,7.4277,7.3439,7.4084,948549.6001
2009-08-03 15:30:00,11.49,11.49,11.32,11.36,543631.3716127492,7.4084,7.4084,7.2987,7.3245,543631.3716
2009-08-03 15:40:00,11.37,11.38,11.25,11.36,456965.5007759341,7.331,7.3374,7.2536,7.3245,456965.5008
2009-08-03 15:50:00,11.37,11.43,11.35,11.4,516055.8672555807,7.331,7.3697,7.3181,7.3503,516055.8673
2009-08-04 09:30:00,11.32,11.45,11.12,11.19,1000238.7489554732,7.2987,7.3826,7.1698,7.2149,1000238.749
2009-08-04 09:40:00,11.19,11.22,10.99,11.05,727468.0673272054,7.2149,7.2343,7.086,7.1247,727468.0673
2009-08-04 09:50:00,11.05,11.14,11.02,11.11,276232.541482631,7.1247,7.1827,7.1053,7.1633,276232.5415
2009-08-04 10:00:00,11.12,11.18,11.04,11.1,286140.6231347738,7.1698,7.2085,7.1182,7.1569,286140.6231
2009-08-04 10:10:00,11.1,11.16,11.07,11.15,213202.81723767452,7.1569,7.1956,7.1376,7.1891,213202.8172
2009-08-04 10:20:00,11.15,11.15,11.07,11.1,195416.02005491225,7.1891,7.1891,7.1376,7.1569,195416.0201
2009-08-04 10:30:00,11.1,11.28,11.07,11.24,327682.9413871314,7.1569,7.273,7.1376,7.2472,327682.9414
2009-08-04 10:40:00,11.24,11.39,11.24,11.3,495165.3336516653,7.2472,7.3439,7.2472,7.2858,495165.3337
2009-08-04 10:50:00,11.29,11.43,11.29,11.37,330070.4309418646,7.2794,7.3697,7.2794,7.331,330070.4309
2009-08-04 11:00:00,11.37,11.41,11.31,11.32,297958.6964307031,7.331,7.3568,7.2923,7.2987,297958.6964
2009-08-04 11:10:00,11.33,11.37,11.31,11.33,90724.60307986152,7.3052,7.331,7.2923,7.3052,90724.6031
2009-08-04 11:20:00,11.33,11.37,11.24,11.32,245314.5517488361,7.3052,7.331,7.2472,7.2987,245314.5517
2009-08-04 11:30:00,11.31,11.36,11.28,11.34,173928.61406231349,7.2923,7.3245,7.273,7.3116,173928.6141
2009-08-04 11:40:00,11.35,11.36,11.23,11.25,184791.6915363496,7.3181,7.3245,7.2407,7.2536,184791.6915
2009-08-04 11:50:00,11.25,11.3,11.24,11.29,143488.1222394652,7.2536,7.2858,7.2472,7.2794,143488.1222
2009-08-04 12:00:00,11.28,11.29,11.17,11.23,233615.85293064345,7.273,7.2794,7.202,7.2407,233615.8529
2009-08-04 12:10:00,11.23,11.27,11.2,11.25,112450.75802793364,7.2407,7.2665,7.2214,7.2536,112450.758
2009-08-04 12:20:00,11.25,11.31,11.2,11.29,112092.63459472364,7.2536,7.2923,7.2214,7.2794,112092.6346
2009-08-04 12:30:00,11.28,11.31,11.26,11.26,94425.21188969798,7.273,7.2923,7.2601,7.2601,94425.2119
2009-08-04 12:40:00,11.27,11.31,11.24,11.3,143965.62015041185,7.2665,7.2923,7.2472,7.2858,143965.6202
2009-08-04 12:50:00,11.31,11.33,11.31,11.33,95618.95666706456,7.2923,7.3052,7.2923,7.3052,95618.9567
2009-08-04 13:00:00,11.33,11.35,11.32,11.35,186224.18526918945,7.3052,7.3181,7.2987,7.3181,186224.1853
2009-08-04 13:10:00,11.35,11.43,11.35,11.38,310493.0165930524,7.3181,7.3697,7.3181,7.3374,310493.0166
2009-08-04 13:20:00,11.38,11.43,11.33,11.4,314909.87226930883,7.3374,7.3697,7.3052,7.3503,314909.8723
2009-08-04 13:30:00,11.4,11.42,11.36,11.38,75802.79336277903,7.3503,7.3632,7.3245,7.3374,75802.7934
2009-08-04 13:40:00,11.38,11.42,11.33,11.33,109347.02160678049,7.3374,7.3632,7.3052,7.3052,109347.0216
2009-08-04 13:50:00,11.33,11.36,11.22,11.28,255222.63340097887,7.3052,7.3245,7.2343,7.273,255222.6334
2009-08-04 14:00:00,11.28,11.28,11.18,11.27,90963.35203533484,7.273,7.273,7.2085,7.2665,90963.352
2009-08-04 14:10:00,11.28,11.28,11.18,11.22,112092.63459472364,7.273,7.273,7.2085,7.2343,112092.6346
2009-08-04 14:20:00,11.22,11.28,11.22,11.26,72460.30798615256,7.2343,7.273,7.2343,7.2601,72460.308
2009-08-04 14:30:00,11.25,11.35,11.25,11.35,162110.54076638413,7.2536,7.3181,7.2536,7.3181,162110.5408
2009-08-04 14:40:00,11.35,11.39,11.33,11.33,92037.72233496478,7.3181,7.3439,7.3052,7.3052,92037.7223
2009-08-04 14:50:00,11.33,11.36,11.33,11.33,68162.8267876328,7.3052,7.3245,7.3052,7.3052,68162.8268
2009-08-04 15:00:00,11.33,11.41,11.33,11.4,158648.680912021,7.3052,7.3568,7.3052,7.3503,158648.6809
2009-08-04 15:10:00,11.39,11.4,11.24,11.31,269189.4472961681,7.3439,7.3503,7.2472,7.2923,269189.4473
2009-08-04 15:20:00,11.3,11.37,11.25,11.26,189089.1727348693,7.2858,7.331,7.2536,7.2601,189089.1727
2009-08-04 15:30:00,11.27,11.3,11.23,11.27,135967.53014205562,7.2665,7.2858,7.2407,7.2665,135967.5301
2009-08-04 15:40:00,11.26,11.28,11.25,11.25,142891.2498507819,7.2601,7.273,7.2536,7.2536,142891.2499
2009-08-04 15:50:00,11.25,11.33,11.25,11.3,430583.74119613227,7.2536,7.3052,7.2536,7.2858,430583.7412
2009-08-05 09:30:00,11.43,11.56,11.31,11.5,1097409.5738331145,7.3697,7.4535,7.2923,7.4148,1097409.5738
2009-08-05 09:40:00,11.5,11.56,11.43,11.48,663841.4706935657,7.4148,7.4535,7.3697,7.4019,663841.4707
2009-08-05 09:50:00,11.48,11.71,11.48,11.71,1231108.9888981734,7.4019,7.5502,7.4019,7.5502,1231108.9889
2009-08-05 10:00:00,11.71,11.88,11.55,11.87,2000835.6213441568,7.5502,7.6598,7.447,7.6534,2000835.6213
2009-08-05 10:10:00,11.87,12.05,11.81,11.84,2226453.384266444,7.6534,7.7694,7.6147,7.634,2226453.3843
2009-08-05 10:20:00,11.83,12.12,11.77,12.11,1423182.5235764594,7.6276,7.8146,7.5889,7.8081,1423182.5236
2009-08-05 10:30:00,12.11,12.15,12.05,12.1,1096454.5780112213,7.8081,7.8339,7.7694,7.8017,1096454.578
2009-08-05 10:40:00,12.1,12.12,11.99,12.05,580756.8341888504,7.8017,7.8146,7.7307,7.7694,580756.8342
2009-08-05 10:50:00,12.05,12.51,12.05,12.43,1897696.0725796823,7.7694,8.066,7.7694,8.0144,1897696.0726
2009-08-05 11:00:00,12.43,13.36,12.39,13.08,4604870.478691655,8.0144,8.6141,7.9886,8.4335,4604870.4787
2009-08-05 11:10:00,13.08,14.32,13.08,13.95,7627193.506028411,8.4335,9.233,8.4335,8.9945,7627193.506
2009-08-05 11:20:00,13.95,14.07,13.57,13.85,4163065.536588277,8.9945,9.0718,8.7495,8.93,4163065.5366
2009-08-05 11:30:00,13.84,13.98,13.7,13.87,2058970.99200191,8.9235,9.0138,8.8333,8.9429,2058970.992
2009-08-05 11:40:00,13.88,14.06,13.7,13.94,2096932.075922168,8.9493,9.0654,8.8333,8.988,2096932.0759
2009-08-05 11:50:00,13.95,14.57,13.92,14.37,3742748.000477498,8.9945,9.3942,8.9751,9.2653,3742748.0005
2009-08-05 12:00:00,14.38,14.45,14.25,14.39,1849468.783574072,9.2717,9.3169,9.1879,9.2782,1849468.7836
2009-08-05 12:10:00,14.38,16.27,14.33,16.17,7386892.682344515,9.2717,10.4903,9.2395,10.4259,7386892.6823
2009-08-05 12:20:00,16.18,16.2,15.51,15.69,4864151.844335681,10.4323,10.4452,10.0003,10.1164,4864151.8443
2009-08-05 12:30:00,15.68,15.83,15.52,15.71,2512832.756356691,10.1099,10.2066,10.0068,10.1293,2512832.7564
2009-08-05 12:40:00,15.71,16.01,15.6,15.98,2155783.693446341,10.1293,10.3227,10.0583,10.3033,2155783.6934
2009-08-05 12:50:00,15.97,16.34,15.77,15.82,5031634.236600215,10.2969,10.5355,10.1679,10.2002,5031634.2366
2009-08-05 13:00:00,15.82,16.22,15.72,16.22,3414110.0632684734,10.2002,10.4581,10.1357,10.4581,3414110.0633
2009-08-05 13:10:00,16.22,16.65,16.19,16.56,4843738.808642712,10.4581,10.7353,10.4387,10.6773,4843738.8086
2009-08-05 13:20:00,16.55,17.3,16.42,17.16,6321356.094067088,10.6709,11.1544,10.587,11.0642,6321356.0941
2009-08-05 13:30:00,17.16,18.22,17.09,17.83,9279933.150292467,11.0642,11.7476,11.019,11.4962,9279933.1503
2009-08-05 13:40:00,17.85,19.28,17.83,18.22,12490270.980064465,11.5091,12.4311,11.4962,11.7476,12490270.9801
2009-08-05 13:50:00,18.21,18.78,17.94,18.35,6874179.3004655605,11.7412,12.1087,11.5671,11.8314,6874179.3005
2009-08-05 14:00:00,18.35,18.53,18.0,18.4,5027217.380923959,11.8314,11.9475,11.6058,11.8637,5027217.3809
2009-08-05 14:10:00,18.4,18.85,18.3,18.71,4649397.15888743,11.8637,12.1538,11.7992,12.0636,4649397.1589
2009-08-05 14:20:00,18.71,19.27,18.33,18.4,8338784.76781664,12.0636,12.4246,11.8185,11.8637,8338784.7678
2009-08-05 14:30:00,18.4,18.41,17.21,17.97,8169273.009430584,11.8637,11.8701,11.0964,11.5864,8169273.0094
2009-08-05 14:40:00,17.97,18.22,17.63,17.74,3076041.5423182524,11.5864,11.7476,11.3672,11.4381,3076041.5423
2009-08-05 14:50:00,17.73,17.97,17.63,17.8,2277306.911782261,11.4317,11.5864,11.3672,11.4768,2277306.9118
2009-08-05 15:00:00,17.81,17.99,17.42,17.82,3666348.334726036,11.4833,11.5993,11.2318,11.4897,3666348.3347
2009-08-05 15:10:00,17.82,17.93,17.38,17.46,2840157.5743106124,11.4897,11.5606,11.206,11.2576,2840157.5743
2009-08-05 15:20:00,17.46,18.64,17.43,18.62,4453742.389877045,11.2576,12.0184,11.2383,12.0055,4453742.3899
2009-08-05 15:30:00,18.62,18.64,17.67,18.21,3937089.65023278,12.0055,12.0184,11.393,11.7412,3937089.6502
2009-08-05 15:40:00,18.2,18.6,18.09,18.26,4277545.660737734,11.7347,11.9926,11.6638,11.7734,4277545.6607
2009-08-05 15:50:00,18.27,18.59,18.1,18.42,4456846.126298198,11.7799,11.9862,11.6702,11.8766,4456846.1263
2009-08-06 09:30:00,22.53,24.62,22.43,23.93,10816043.929807806,14.5266,15.8741,14.4621,15.4292,10816043.9298
2009-08-06 09:40:00,23.92,24.19,23.2,23.32,5362659.663363973,15.4228,15.5969,14.9586,15.0359,5362659.6634
2009-08-06 09:50:00,23.3,23.48,21.14,21.96,7414229.43774621,15.023,15.1391,13.6303,14.159,7414229.4377
2009-08-06 10:00:00,21.96,22.25,21.17,21.21,4754088.57586248,14.159,14.346,13.6497,13.6755,4754088.5759
2009-08-06 10:10:00,21.2,21.34,18.5,18.5,8039990.450041781,13.669,13.7593,11.9282,11.9282,8039990.45
2009-08-06 10:20:00,18.5,20.31,18.47,20.26,6087740.241136445,11.9282,13.0952,11.9088,13.0629,6087740.2411
2009-08-06 10:30:00,20.26,21.06,20.16,20.62,5732720.544347619,13.0629,13.5788,12.9985,13.2951,5732720.5443
2009-08-06 10:40:00,20.65,20.94,20.11,20.55,2658469.619195416,13.3144,13.5014,12.9662,13.2499,2658469.6192
2009-08-06 10:50:00,20.55,20.65,20.27,20.46,1529545.1832398232,13.2499,13.3144,13.0694,13.1919,1529545.1832
2009-08-06 11:00:00,20.47,20.92,19.69,20.16,3750149.218097171,13.1983,13.4885,12.6954,12.9985,3750149.2181
2009-08-06 11:10:00,20.16,20.51,19.9,20.36,1724244.9564283155,12.9985,13.2241,12.8308,13.1274,1724244.9564
2009-08-06 11:20:00,20.38,20.43,20.2,20.29,988420.675659544,13.1403,13.1726,13.0243,13.0823,988420.6757
2009-08-06 11:30:00,20.31,20.36,19.03,19.03,2521666.467709204,13.0952,13.1274,12.2699,12.2699,2521666.4677
2009-08-06 11:40:00,19.05,20.1,18.85,20.01,2781425.3312641755,12.2828,12.9598,12.1538,12.9018,2781425.3313
2009-08-06 11:50:00,19.99,20.08,19.79,19.87,1011459.9498627192,12.8889,12.9469,12.7599,12.8115,1011459.9499
2009-08-06 12:00:00,19.85,19.9,19.56,19.68,1195774.1434881222,12.7986,12.8308,12.6116,12.689,1195774.1435
2009-08-06 12:10:00,19.69,20.05,19.54,19.9,1427241.2558195058,12.6954,12.9275,12.5987,12.8308,1427241.2558
2009-08-06 12:20:00,19.9,19.91,19.08,19.78,2321594.8430225616,12.8308,12.8373,12.3021,12.7535,2321594.843
2009-08-06 12:30:00,19.78,19.9,19.69,19.79,810672.0783096574,12.7535,12.8308,12.6954,12.7599,810672.0783
2009-08-06 12:40:00,19.79,20.05,18.89,19.48,2120090.72460308,12.7599,12.9275,12.1796,12.56,2120090.7246
2009-08-06 12:50:00,19.53,19.59,17.84,19.15,4937209.024710516,12.5923,12.6309,11.5026,12.3473,4937209.0247
2009-08-06 13:00:00,19.15,19.48,19.02,19.38,1612987.9431777485,12.3473,12.56,12.2634,12.4955,1612987.9432
2009-08-06 13:10:00,19.36,19.59,19.16,19.27,1274322.5498388445,12.4827,12.6309,12.3537,12.4246,1274322.5498
2009-08-06 13:20:00,19.25,19.43,19.14,19.36,1017309.2992718156,12.4117,12.5278,12.3408,12.4827,1017309.2993
2009-08-06 13:30:00,19.36,19.48,19.18,19.33,775456.6073773428,12.4827,12.56,12.3666,12.4633,775456.6074
2009-08-06 13:40:00,19.33,19.38,19.14,19.17,672913.9310015518,12.4633,12.4955,12.3408,12.3601,672913.931
2009-08-06 13:50:00,19.17,19.33,19.13,19.17,644980.3032111734,12.3601,12.4633,12.3344,12.3601,644980.3032
2009-08-06 14:00:00,19.17,19.27,18.87,19.25,1590306.7924077832,12.3601,12.4246,12.1667,12.4117,1590306.7924
2009-08-06 14:10:00,19.26,19.47,19.22,19.36,1278858.7799928377,12.4182,12.5536,12.3924,12.4827,1278858.78
2009-08-06 14:20:00,19.37,19.39,19.17,19.25,774859.7349886594,12.4891,12.502,12.3601,12.4117,774859.735
2009-08-06 14:30:00,19.26,19.33,19.1,19.1,636743.464247344,12.4182,12.4633,12.315,12.315,636743.4642
2009-08-06 14:40:00,19.1,19.27,19.06,19.23,1040467.9479527276,12.315,12.4246,12.2892,12.3988,1040467.948
2009-08-06 14:50:00,19.23,19.77,18.99,19.68,2416497.5528232064,12.3988,12.747,12.2441,12.689,2416497.5528
2009-08-06 15:00:00,19.67,19.9,19.31,19.67,2660021.4874059926,12.6825,12.8308,12.4504,12.6825,2660021.4874
2009-08-06 15:10:00,19.67,19.74,19.27,19.27,1967052.6441446813,12.6825,12.7277,12.4246,12.4246,1967052.6441
2009-08-06 15:20:00,19.28,19.43,18.54,18.97,7901993.553778202,12.4311,12.5278,11.9539,12.2312,7901993.5538
2009-08-06 15:30:00,18.97,19.1,18.2,18.56,12720663.722096216,12.2312,12.315,11.7347,11.9668,12720663.7221
2009-08-06 15:40:00,18.56,18.82,17.9,18.41,17912140.384385817,11.9668,12.1345,11.5413,11.8701,17912140.3844
2009-08-06 15:50:00,18.41,19.02,18.28,18.84,12381401.456368629,11.8701,12.2634,11.7863,12.1474,12381401.4564
2009-08-07 09:30:00,22.93,23.46,20.1,20.79,12369464.008594962,14.7845,15.1262,12.9598,13.4047,12369464.0086
2009-08-07 09:40:00,20.79,21.26,20.36,20.91,5395726.393697027,13.4047,13.7077,13.1274,13.482,5395726.3937
2009-08-07 09:50:00,20.92,21.19,20.77,20.88,3953205.204727229,13.4885,13.6626,13.3918,13.4627,3953205.2047
2009-08-07 10:00:00,20.88,20.98,20.53,20.67,3061119.73260117,13.4627,13.5272,13.237,13.3273,3061119.7326
2009-08-07 10:10:00,20.67,20.94,20.57,20.93,1941387.1314313,13.3273,13.5014,13.2628,13.4949,1941387.1314
2009-08-07 10:20:00,20.93,21.65,20.77,21.6,4125223.827145756,13.4949,13.9592,13.3918,13.9269,4125223.8271
2009-08-07 10:30:00,21.61,21.78,21.29,21.73,3846603.796108392,13.9334,14.043,13.7271,14.0107,3846603.7961
2009-08-07 10:40:00,21.74,22.57,21.71,22.55,4997731.884923004,14.0172,14.5523,13.9979,14.5395,4997731.8849
2009-08-07 10:50:00,22.56,23.03,22.16,22.78,7143726.871194938,14.5459,14.8489,14.288,14.6878,7143726.8712
2009-08-07 11:00:00,22.78,23.04,22.51,22.73,3469977.31884923,14.6878,14.8554,14.5137,14.6555,3469977.3188
2009-08-07 11:10:00,22.74,22.75,22.2,22.45,2785364.689029485,14.662,14.6684,14.3138,14.475,2785364.689
2009-08-07 11:20:00,22.45,22.73,22.43,22.49,1739166.766145398,14.475,14.6555,14.4621,14.5008,1739166.7661
2009-08-07 11:30:00,22.49,22.68,22.41,22.51,1629461.6211054076,14.5008,14.6233,14.4492,14.5137,1629461.6211
2009-08-07 11:40:00,22.51,22.58,21.81,22.15,2606661.095857705,14.5137,14.5588,14.0623,14.2815,2606661.0959
2009-08-07 11:50:00,22.15,22.41,22.12,22.23,1627790.3784170945,14.2815,14.4492,14.2622,14.3331,1627790.3784
2009-08-07 12:00:00,22.23,22.35,22.22,22.25,820460.7854840634,14.3331,14.4105,14.3267,14.346,820460.7855
2009-08-07 12:10:00,22.26,22.27,22.12,22.24,1161513.6683777007,14.3525,14.3589,14.2622,14.3396,1161513.6684
2009-08-07 12:20:00,22.24,22.35,22.14,22.32,1092753.9692013848,14.3396,14.4105,14.2751,14.3912,1092753.9692
2009-08-07 12:30:00,22.32,22.58,22.28,22.51,1536349.5284708128,14.3912,14.5588,14.3654,14.5137,1536349.5285
2009-08-07 12:40:00,22.49,22.55,22.29,22.38,916437.865584338,14.5008,14.5395,14.3718,14.4298,916437.8656
2009-08-07 12:50:00,22.38,22.43,22.27,22.28,659424.6150173093,14.4298,14.4621,14.3589,14.3654,659424.615
2009-08-07 13:00:00,22.29,22.53,22.27,22.43,892324.2210815328,14.3718,14.5266,14.3589,14.4621,892324.2211
2009-08-07 13:10:00,22.44,22.57,22.42,22.5,934702.160678047,14.4685,14.5523,14.4556,14.5072,934702.1607
2009-08-07 13:20:00,22.51,22.62,22.5,22.56,1039035.4542198876,14.5137,14.5846,14.5072,14.5459,1039035.4542
2009-08-07 13:30:00,22.57,22.58,22.26,22.45,1107556.4044407306,14.5523,14.5588,14.3525,14.475,1107556.4044
2009-08-07 13:40:00,22.45,22.58,22.43,22.48,768532.8876686165,14.475,14.5588,14.4621,14.4943,768532.8877
2009-08-07 13:50:00,22.48,22.53,22.43,22.43,577056.2253790139,14.4943,14.5266,14.4621,14.4621,577056.2254
2009-08-07 14:00:00,22.43,22.55,22.43,22.48,626835.3825952011,14.4621,14.5395,14.4621,14.4943,626835.3826
2009-08-07 14:10:00,22.48,22.73,22.48,22.68,1279575.0268592574,14.4943,14.6555,14.4943,14.6233,1279575.0269
2009-08-07 14:20:00,22.68,23.02,22.66,22.96,2973856.9893756714,14.6233,14.8425,14.6104,14.8038,2973856.9894
2009-08-07 14:30:00,22.96,23.46,22.92,23.2,4270263.817595798,14.8038,15.1262,14.778,14.9586,4270263.8176
2009-08-07 14:40:00,23.2,23.86,22.8,23.72,4308105.527038319,14.9586,15.3841,14.7006,15.2938,4308105.527
2009-08-07 14:50:00,23.72,24.28,23.65,24.23,5029246.747045482,15.2938,15.6549,15.2487,15.6227,5029246.747
2009-08-07 15:00:00,24.23,24.25,21.68,22.68,8610481.079145279,15.6227,15.6356,13.9785,14.6233,8610481.0791
2009-08-07 15:10:00,22.68,22.74,22.28,22.52,2454578.0112212007,14.6233,14.662,14.3654,14.5201,2454578.0112
2009-08-07 15:20:00,22.53,22.98,22.41,22.88,2269547.570729378,14.5266,14.8167,14.4492,14.7522,2269547.5707
2009-08-07 15:30:00,22.86,23.28,22.71,22.85,2381043.3329354185,14.7393,15.0101,14.6426,14.7329,2381043.3329
2009-08-07 15:40:00,22.86,23.2,22.84,22.95,1886236.122716963,14.7393,14.9586,14.7264,14.7974,1886236.1227
2009-08-07 15:50:00,22.95,23.04,22.63,22.74,3262146.3531097053,14.7974,14.8554,14.591,14.662,3262146.3531
2009-08-10 09:30:00,23.96,25.04,23.37,24.54,7545183.239823326,15.4486,16.1449,15.0682,15.8225,7545183.2398
2009-08-10 09:40:00,24.55,24.92,24.13,24.34,3859973.737614898,15.829,16.0675,15.5582,15.6936,3859973.7376
2009-08-10 09:50:00,24.35,24.67,24.18,24.37,2477856.0343798497,15.7,15.9064,15.5904,15.7129,2477856.0344
2009-08-10 10:00:00,24.36,24.46,24.17,24.41,2193983.5263220724,15.7065,15.771,15.584,15.7387,2193983.5263
2009-08-10 10:10:00,24.4,24.67,24.38,24.46,3100035.812343321,15.7323,15.9064,15.7194,15.771,3100035.8123
2009-08-10 10:20:00,24.44,25.04,24.39,24.6,2488002.8649874656,15.7581,16.1449,15.7258,15.8612,2488002.865
2009-08-10 10:30:00,24.58,24.6,24.29,24.49,1769726.6324459831,15.8483,15.8612,15.6613,15.7903,1769726.6324
2009-08-10 10:40:00,24.49,24.49,24.13,24.25,2011818.0732959288,15.7903,15.7903,15.5582,15.6356,2011818.0733
2009-08-10 10:50:00,24.25,24.49,24.24,24.39,1156380.5658350245,15.6356,15.7903,15.6291,15.7258,1156380.5658
2009-08-10 11:00:00,24.39,24.54,24.35,24.4,962038.916079742,15.7258,15.8225,15.7,15.7323,962038.9161
2009-08-10 11:10:00,24.41,24.45,24.34,24.38,474871.6724364331,15.7387,15.7645,15.6936,15.7194,474871.6724
2009-08-10 11:20:00,24.39,24.41,24.19,24.31,1468186.7016831802,15.7258,15.7387,15.5969,15.6742,1468186.7017
2009-08-10 11:30:00,24.32,24.45,24.23,24.45,637220.9621582906,15.6807,15.7645,15.6227,15.7645,637220.9622
2009-08-10 11:40:00,24.45,24.52,24.36,24.44,821893.2792169034,15.7645,15.8096,15.7065,15.7581,821893.2792
2009-08-10 11:50:00,24.44,24.61,24.42,24.5,1129760.0572997492,15.7581,15.8677,15.7452,15.7967,1129760.0573
2009-08-10 12:00:00,24.5,24.66,24.45,24.5,955592.6942819624,15.7967,15.8999,15.7645,15.7967,955592.6943
2009-08-10 12:10:00,24.49,24.55,24.38,24.39,476662.289602483,15.7903,15.829,15.7194,15.7258,476662.2896
2009-08-10 12:20:00,24.4,24.44,24.18,24.26,993195.6547690104,15.7323,15.7581,15.5904,15.642,993195.6548
2009-08-10 12:30:00,24.25,24.36,24.23,24.35,505789.662170228,15.6356,15.7065,15.6227,15.7,505789.6622
2009-08-10 12:40:00,24.35,24.38,24.29,24.3,346544.1088695237,15.7,15.7194,15.6613,15.6678,346544.1089
2009-08-10 12:50:00,24.3,24.33,24.26,24.27,419243.1658111496,15.6678,15.6871,15.642,15.6485,419243.1658
2009-08-10 13:00:00,24.26,24.3,23.87,23.93,1219410.2900799809,15.642,15.6678,15.3905,15.4292,1219410.2901
2009-08-10 13:10:00,23.92,24.07,23.56,23.6,1992837.5313358004,15.4228,15.5195,15.1907,15.2165,1992837.5313
2009-08-10 13:20:00,23.6,23.86,23.46,23.61,1831323.8629581,15.2165,15.3841,15.1262,15.2229,1831323.863
2009-08-10 13:30:00,23.63,23.92,23.56,23.73,1083084.6365047153,15.2358,15.4228,15.1907,15.3003,1083084.6365
2009-08-10 13:40:00,23.73,23.82,23.62,23.72,603676.7339142892,15.3003,15.3583,15.2294,15.2938,603676.7339
2009-08-10 13:50:00,23.72,23.77,23.54,23.55,629939.1190163543,15.2938,15.3261,15.1778,15.1842,629939.119
2009-08-10 14:00:00,23.56,23.66,23.46,23.56,1242568.938760893,15.1907,15.2551,15.1262,15.1907,1242568.9388
2009-08-10 14:10:00,23.56,23.59,23.46,23.53,1163423.6600214874,15.1907,15.21,15.1262,15.1713,1163423.66
2009-08-10 14:20:00,23.53,23.77,23.48,23.7,1030679.2407783216,15.1713,15.3261,15.1391,15.2809,1030679.2408
2009-08-10 14:30:00,23.7,23.77,23.65,23.71,483944.1327444192,15.2809,15.3261,15.2487,15.2874,483944.1327
2009-08-10 14:40:00,23.71,24.03,23.67,24.0,918347.8572281246,15.2874,15.4937,15.2616,15.4744,918347.8572
2009-08-10 14:50:00,24.0,24.03,23.79,23.82,681389.5189208547,15.4744,15.4937,15.339,15.3583,681389.5189
2009-08-10 15:00:00,23.82,24.17,23.81,23.98,1068401.5757431062,15.3583,15.584,15.3519,15.4615,1068401.5757
2009-08-10 15:10:00,23.98,24.06,23.95,24.01,453981.1388325176,15.4615,15.513,15.4421,15.4808,453981.1388
2009-08-10 15:20:00,24.01,24.18,23.99,24.08,830010.7437029963,15.4808,15.5904,15.4679,15.5259,830010.7437
2009-08-10 15:30:00,24.08,24.18,23.96,24.08,757550.4357168437,15.5259,15.5904,15.4486,15.5259,757550.4357
2009-08-10 15:40:00,24.08,24.2,24.02,24.17,875611.7941984003,15.5259,15.6033,15.4873,15.584,875611.7942
2009-08-10 15:50:00,24.17,24.18,23.92,24.03,1570968.1270144442,15.584,15.5904,15.4228,15.4937,1570968.127
2009-08-11 09:30:00,23.47,23.62,22.2,22.63,4173928.6140623135,15.1326,15.2294,14.3138,14.591,4173928.6141
2009-08-11 09:40:00,22.64,22.83,22.34,22.49,1647129.0438104332,14.5975,14.72,14.4041,14.5008,1647129.0438
2009-08-11 09:50:00,22.49,22.64,22.2,22.5,2218335.9197803508,14.5008,14.5975,14.3138,14.5072,2218335.9198
2009-08-11 10:00:00,22.5,22.5,21.89,22.12,2619076.041542318,14.5072,14.5072,14.1139,14.2622,2619076.0415
2009-08-11 10:10:00,22.12,22.23,22.01,22.11,1081890.8917273488,14.2622,14.3331,14.1913,14.2558,1081890.8917
2009-08-11 10:20:00,22.1,22.11,21.71,21.73,2418168.7955115195,14.2493,14.2558,13.9979,14.0107,2418168.7955
2009-08-11 10:30:00,21.74,21.74,21.12,21.43,2449086.7852453147,14.0172,14.0172,13.6174,13.8173,2449086.7852
2009-08-11 10:40:00,21.39,21.64,21.15,21.29,1592694.2819625165,13.7915,13.9527,13.6368,13.7271,1592694.282
2009-08-11 10:50:00,21.29,21.49,21.19,21.43,826668.2583263698,13.7271,13.856,13.6626,13.8173,826668.2583
2009-08-11 11:00:00,21.43,21.63,21.08,21.24,1308344.2759937926,13.8173,13.9463,13.5916,13.6948,1308344.276
2009-08-11 11:10:00,21.24,21.32,20.99,21.14,876447.415542557,13.6948,13.7464,13.5336,13.6303,876447.4155
2009-08-11 11:20:00,21.14,21.23,21.07,21.14,551510.0871433688,13.6303,13.6884,13.5852,13.6303,551510.0871
2009-08-11 11:30:00,21.14,21.28,20.95,20.97,971350.1253432016,13.6303,13.7206,13.5078,13.5207,971350.1253
2009-08-11 11:40:00,20.98,21.05,20.38,20.46,2493613.4654410887,13.5272,13.5723,13.1403,13.1919,2493613.4654
2009-08-11 11:50:00,20.46,21.34,20.44,20.6,936612.1523218337,13.1919,13.7593,13.179,13.2822,936612.1523
2009-08-11 12:00:00,20.58,20.74,20.37,20.74,733198.0422585651,13.2693,13.3724,13.1339,13.3724,733198.0423
2009-08-11 12:10:00,20.74,20.93,20.67,20.91,697266.3244598305,13.3724,13.4949,13.3273,13.482,697266.3245
2009-08-11 12:20:00,20.9,20.94,20.65,20.77,685806.3745971111,13.4756,13.5014,13.3144,13.3918,685806.3746
2009-08-11 12:30:00,20.77,20.85,20.68,20.84,404798.8540050137,13.3918,13.4434,13.3337,13.4369,404798.854
2009-08-11 12:40:00,20.83,20.86,20.77,20.78,302256.17762922286,13.4305,13.4498,13.3918,13.3982,302256.1776
2009-08-11 12:50:00,20.78,20.82,20.69,20.8,321833.5919780351,13.3982,13.424,13.3402,13.4111,321833.592
2009-08-11 13:00:00,20.8,21.27,20.77,21.09,1148501.850304405,13.4111,13.7142,13.3918,13.5981,1148501.8503
2009-08-11 13:10:00,21.1,21.15,20.95,21.08,487167.24364330905,13.6045,13.6368,13.5078,13.5916,487167.2436
2009-08-11 13:20:00,21.08,21.24,21.08,21.17,536468.9029485496,13.5916,13.6948,13.5916,13.6497,536468.9029
2009-08-11 13:30:00,21.18,21.44,21.16,21.39,840754.4466992957,13.6561,13.8238,13.6432,13.7915,840754.4467
2009-08-11 13:40:00,21.39,21.63,21.36,21.54,1032589.2324221082,13.7915,13.9463,13.7722,13.8882,1032589.2324
2009-08-11 13:50:00,21.52,21.67,21.29,21.44,1013250.5670287692,13.8753,13.9721,13.7271,13.8238,1013250.567
2009-08-11 14:00:00,21.43,21.67,21.43,21.6,712426.8831323863,13.8173,13.9721,13.8173,13.9269,712426.8831
2009-08-11 14:10:00,21.59,21.6,21.29,21.37,770562.2537901397,13.9205,13.9269,13.7271,13.7786,770562.2538
2009-08-11 14:20:00,21.38,21.44,21.31,21.36,412916.3184911066,13.7851,13.8238,13.7399,13.7722,412916.3185
2009-08-11 14:30:00,21.36,21.4,21.28,21.31,410767.5778918467,13.7722,13.798,13.7206,13.7399,410767.5779
2009-08-11 14:40:00,21.32,21.36,21.13,21.14,519159.6036767339,13.7464,13.7722,13.6239,13.6303,519159.6037
2009-08-11 14:50:00,21.13,21.52,21.13,21.42,835024.471767936,13.6239,13.8753,13.6239,13.8109,835024.4718
2009-08-11 15:00:00,21.41,21.43,21.19,21.25,587203.05598663,13.8044,13.8173,13.6626,13.7013,587203.056
2009-08-11 15:10:00,21.24,21.29,21.16,21.19,428793.1240300824,13.6948,13.7271,13.6432,13.6626,428793.124
2009-08-11 15:20:00,21.19,21.43,21.19,21.31,639489.077235287,13.6626,13.8173,13.6626,13.7399,639489.0772
2009-08-11 15:30:00,21.3,21.33,20.94,20.95,1024113.6445028052,13.7335,13.7528,13.5014,13.5078,1024113.6445
2009-08-11 15:40:00,20.95,21.19,20.93,20.98,1217858.4218694044,13.5078,13.6626,13.4949,13.5272,1217858.4219
2009-08-11 15:50:00,20.97,20.98,20.61,20.75,2232780.2315864866,13.5207,13.5272,13.2886,13.3789,2232780.2316
2009-08-12 09:30:00,21.06,21.95,21.03,21.64,2351438.462456727,13.5788,14.1526,13.5594,13.9527,2351438.4625
2009-08-12 09:40:00,21.63,21.78,21.54,21.74,990450.0417810671,13.9463,14.043,13.8882,14.0172,990450.0418
2009-08-12 09:50:00,21.74,22.17,21.73,22.08,1951892.085472126,14.0172,14.2944,14.0107,14.2364,1951892.0855
2009-08-12 10:00:00,22.08,22.16,21.74,21.77,1288766.8616449805,14.2364,14.288,14.0172,14.0365,1288766.8616
2009-08-12 10:10:00,21.77,21.91,21.63,21.74,1087978.9900919185,14.0365,14.1268,13.9463,14.0172,1087978.9901
2009-08-12 10:20:00,21.76,21.96,21.73,21.8,573236.2420914408,14.0301,14.159,14.0107,14.0559,573236.2421
2009-08-12 10:30:00,21.8,21.82,21.61,21.69,647487.1672436433,14.0559,14.0688,13.9334,13.985,647487.1672
2009-08-12 10:40:00,21.7,21.86,21.69,21.86,341052.88289363735,13.9914,14.0946,13.985,14.0946,341052.8829
2009-08-12 10:50:00,21.86,21.95,21.7,21.81,642831.5626119135,14.0946,14.1526,13.9914,14.0623,642831.5626
2009-08-12 11:00:00,21.81,21.86,21.74,21.77,249492.6584696192,14.0623,14.0946,14.0172,14.0365,249492.6585
2009-08-12 11:10:00,21.77,21.85,21.76,21.81,563089.4114838247,14.0365,14.0881,14.0301,14.0623,563089.4115
2009-08-12 11:20:00,21.8,21.87,21.78,21.85,232422.1081532768,14.0559,14.101,14.043,14.0881,232422.1082
2009-08-12 11:30:00,21.86,21.86,21.79,21.79,242210.8153276829,14.0946,14.0946,14.0494,14.0494,242210.8153
2009-08-12 11:40:00,21.79,21.82,21.7,21.75,254387.01205682225,14.0494,14.0688,13.9914,14.0236,254387.0121
2009-08-12 11:50:00,21.74,21.76,21.63,21.65,352870.95618956664,14.0172,14.0301,13.9463,13.9592,352870.9562
2009-08-12 12:00:00,21.65,21.76,21.65,21.69,220484.66037961084,13.9592,14.0301,13.9592,13.985,220484.6604
2009-08-12 12:10:00,21.69,21.78,21.58,21.7,425092.5152202459,13.985,14.043,13.914,13.9914,425092.5152
2009-08-12 12:20:00,21.7,21.73,21.65,21.7,182404.20198161632,13.9914,14.0107,13.9592,13.9914,182404.202
2009-08-12 12:30:00,21.7,21.72,21.61,21.66,173928.61406231349,13.9914,14.0043,13.9334,13.9656,173928.6141
2009-08-12 12:40:00,21.66,21.67,21.62,21.64,145994.98627193505,13.9656,13.9721,13.9398,13.9527,145994.9863
2009-08-12 12:50:00,21.64,21.7,21.62,21.69,191715.4112450758,13.9527,13.9914,13.9398,13.985,191715.4112
2009-08-12 13:00:00,21.7,21.75,21.64,21.69,277187.5373045243,13.9914,14.0236,13.9527,13.985,277187.5373
2009-08-12 13:10:00,21.7,21.74,21.63,21.63,229676.49516533365,13.9914,14.0172,13.9463,13.9463,229676.4952
2009-08-12 13:20:00,21.63,21.7,21.6,21.61,304882.4161394294,13.9463,13.9914,13.9269,13.9334,304882.4161
2009-08-12 13:30:00,21.6,21.64,21.6,21.6,76160.91679598902,13.9269,13.9527,13.9269,13.9269,76160.9168
2009-08-12 13:40:00,21.6,21.61,21.5,21.55,273964.4264056345,13.9269,13.9334,13.8625,13.8947,273964.4264
2009-08-12 13:50:00,21.55,21.56,21.48,21.52,235883.96800763995,13.8947,13.9011,13.8496,13.8753,235883.968
2009-08-12 14:00:00,21.53,21.55,21.37,21.41,331264.17571923125,13.8818,13.8947,13.7786,13.8044,331264.1757
2009-08-12 14:10:00,21.42,21.67,21.37,21.41,508296.5262026978,13.8109,13.9721,13.7786,13.8044,508296.5262
2009-08-12 14:20:00,21.43,21.7,21.39,21.5,665035.2154709323,13.8173,13.9914,13.7915,13.8625,665035.2155
2009-08-12 14:30:00,21.49,21.53,21.32,21.34,569774.3822370777,13.856,13.8818,13.7464,13.7593,569774.3822
2009-08-12 14:40:00,21.34,21.45,21.21,21.45,583263.6982213203,13.7593,13.8302,13.6755,13.8302,583263.6982
2009-08-12 14:50:00,21.45,21.6,21.29,21.55,545780.112212009,13.8302,13.9269,13.7271,13.8947,545780.1122
2009-08-12 15:00:00,21.53,21.6,21.4,21.41,341291.63184911065,13.8818,13.9269,13.798,13.8044,341291.6318
2009-08-12 15:10:00,21.41,21.49,21.29,21.46,362062.7909752895,13.8044,13.856,13.7271,13.8367,362062.791
2009-08-12 15:20:00,21.45,21.47,21.31,21.34,256058.2547451355,13.8302,13.8431,13.7399,13.7593,256058.2547
2009-08-12 15:30:00,21.34,21.4,21.24,21.26,383908.32040109823,13.7593,13.798,13.6948,13.7077,383908.3204
2009-08-12 15:40:00,21.25,21.27,21.11,21.14,630774.7403605109,13.7013,13.7142,13.611,13.6303,630774.7404
2009-08-12 15:50:00,21.14,21.22,21.0,21.19,1151844.3356810317,13.6303,13.6819,13.5401,13.6626,1151844.3357
2009-08-13 09:30:00,21.63,21.74,21.07,21.36,988778.799092754,13.9463,14.0172,13.5852,13.7722,988778.7991
2009-08-13 09:40:00,21.36,21.47,21.24,21.43,455771.7559985675,13.7722,13.8431,13.6948,13.8173,455771.756
2009-08-13 09:50:00,21.41,21.45,20.83,21.15,912379.1333412916,13.8044,13.8302,13.4305,13.6368,912379.1333
2009-08-13 10:00:00,21.14,21.24,20.85,21.2,381759.5798018384,13.6303,13.6948,13.4434,13.669,381759.5798
2009-08-13 10:10:00,21.19,21.23,21.11,21.16,171421.75002984362,13.6626,13.6884,13.611,13.6432,171421.75
2009-08-13 10:20:00,21.19,21.45,21.16,21.4,402650.11340575386,13.6626,13.8302,13.6432,13.798,402650.1134
2009-08-13 10:30:00,21.4,21.55,21.39,21.45,447893.040467948,13.798,13.8947,13.7915,13.8302,447893.0405
2009-08-13 10:40:00,21.45,21.46,21.28,21.32,394293.8999641877,13.8302,13.8367,13.7206,13.7464,394293.9
2009-08-13 10:50:00,21.3,21.78,21.2,21.42,1170705.5031634236,13.7335,14.043,13.669,13.8109,1170705.5032
2009-08-13 11:00:00,21.43,21.45,21.19,21.21,272770.68162826786,13.8173,13.8302,13.6626,13.6755,272770.6816
2009-08-13 11:10:00,21.22,21.24,21.07,21.15,350364.09215709683,13.6819,13.6948,13.5852,13.6368,350364.0922
2009-08-13 11:20:00,21.13,21.19,21.07,21.08,264772.59161991166,13.6239,13.6626,13.5852,13.5916,264772.5916
2009-08-13 11:30:00,21.08,21.28,21.08,21.27,213322.19171541123,13.5916,13.7206,13.5916,13.7142,213322.1917
2009-08-13 11:40:00,21.28,21.28,21.17,21.2,131431.29998806256,13.7206,13.7206,13.6497,13.669,131431.3
2009-08-13 11:50:00,21.2,21.28,21.14,21.28,155544.94449086784,13.669,13.7206,13.6303,13.7206,155544.9445
2009-08-13 12:00:00,21.26,21.4,21.24,21.36,259520.11459949863,13.7077,13.798,13.6948,13.7722,259520.1146
2009-08-13 12:10:00,21.36,21.36,21.2,21.23,190044.16855676257,13.7722,13.7722,13.669,13.6884,190044.1686
2009-08-13 12:20:00,21.24,21.32,21.12,21.22,217619.672913931,13.6948,13.7464,13.6174,13.6819,217619.6729
2009-08-13 12:30:00,21.21,21.22,21.14,21.15,148382.47582666826,13.6755,13.6819,13.6303,13.6368,148382.4758
2009-08-13 12:40:00,21.16,21.19,21.14,21.15,113047.63041661691,13.6432,13.6626,13.6303,13.6368,113047.6304
2009-08-13 12:50:00,21.15,21.19,21.14,21.16,89172.73486928495,13.6368,13.6626,13.6303,13.6432,89172.7349
2009-08-13 13:00:00,21.16,21.3,21.15,21.23,228482.75038796704,13.6432,13.7335,13.6368,13.6884,228482.7504
2009-08-13 13:10:00,21.24,21.27,21.16,21.25,172376.7458517369,13.6948,13.7142,13.6432,13.7013,172376.7459
2009-08-13 13:20:00,21.24,21.25,21.16,21.17,124626.95475707292,13.6948,13.7013,13.6432,13.6497,124626.9548
2009-08-13 13:30:00,21.18,21.21,21.11,21.14,155186.82105765786,13.6561,13.6755,13.611,13.6303,155186.8211
2009-08-13 13:40:00,21.14,21.16,21.02,21.11,235645.21905216665,13.6303,13.6432,13.553,13.611,235645.2191
2009-08-13 13:50:00,21.1,21.14,21.03,21.06,217619.672913931,13.6045,13.6303,13.5594,13.5788,217619.6729
2009-08-13 14:00:00,21.06,21.06,20.94,21.01,372448.3705383789,13.5788,13.5788,13.5014,13.5465,372448.3705
2009-08-13 14:10:00,21.02,21.04,20.86,20.98,429748.1198519757,13.553,13.5659,13.4498,13.5272,429748.1199
2009-08-13 14:20:00,20.98,21.07,20.9,21.03,262623.8510206517,13.5272,13.5852,13.4756,13.5594,262623.851
2009-08-13 14:30:00,21.03,21.17,20.98,21.11,247463.292348096,13.5594,13.6497,13.5272,13.611,247463.2923
2009-08-13 14:40:00,21.12,21.17,21.02,21.02,224543.39262265727,13.6174,13.6497,13.553,13.553,224543.3926
2009-08-13 14:50:00,21.03,21.03,20.95,20.97,190879.7899009192,13.5594,13.5594,13.5078,13.5207,190879.7899
2009-08-13 15:00:00,20.98,21.04,20.96,20.99,157335.56165691774,13.5272,13.5659,13.5143,13.5336,157335.5617
2009-08-13 15:10:00,20.98,21.14,20.98,21.08,196371.0158768056,13.5272,13.6303,13.5272,13.5916,196371.0159
2009-08-13 15:20:00,21.09,21.11,21.0,21.01,266443.8343082249,13.5981,13.611,13.5401,13.5465,266443.8343
2009-08-13 15:30:00,21.03,21.09,20.98,21.0,260713.85937686524,13.5594,13.5981,13.5272,13.5401,260713.8594
2009-08-13 15:40:00,21.0,21.16,20.98,20.98,545541.3632565357,13.5401,13.6432,13.5272,13.5272,545541.3633
2009-08-13 15:50:00,20.98,21.03,20.95,21.03,649874.6567983765,13.5272,13.5594,13.5078,13.5594,649874.6568
2009-08-14 09:30:00,20.8,20.81,19.9,19.98,1969798.257132625,13.4111,13.4176,12.8308,12.8824,1969798.2571
2009-08-14 09:40:00,19.97,20.02,19.7,19.88,1533603.9154828698,12.876,12.9082,12.7019,12.8179,1533603.9155
2009-08-14 09:50:00,19.87,20.2,19.77,19.86,1075444.6699295691,12.8115,13.0243,12.747,12.805,1075444.6699
2009-08-14 10:00:00,19.88,20.01,19.81,19.95,636504.7152918706,12.8179,12.9018,12.7728,12.8631,636504.7153
2009-08-14 10:10:00,19.95,20.0,19.77,19.87,559627.5516294616,12.8631,12.8953,12.747,12.8115,559627.5516
2009-08-14 10:20:00,19.86,20.1,19.81,19.82,863316.2229915244,12.805,12.9598,12.7728,12.7792,863316.223
2009-08-14 10:30:00,19.81,20.0,19.73,19.94,1768413.5131908795,12.7728,12.8953,12.7212,12.8566,1768413.5132
2009-08-14 10:40:00,19.94,19.98,19.9,19.97,523457.08487525367,12.8566,12.8824,12.8308,12.876,523457.0849
2009-08-14 10:50:00,19.96,20.06,19.85,20.05,478572.28124626953,12.8695,12.934,12.7986,12.9275,478572.2812
2009-08-14 11:00:00,20.05,20.07,19.94,20.05,387608.9292109347,12.9275,12.9404,12.8566,12.9275,387608.9292
2009-08-14 11:10:00,20.05,20.05,19.94,20.0,305837.41196132265,12.9275,12.9275,12.8566,12.8953,305837.412
2009-08-14 11:20:00,20.01,20.05,19.93,19.95,258445.74429986867,12.9018,12.9275,12.8502,12.8631,258445.7443
2009-08-14 11:30:00,19.95,20.01,19.84,19.92,293064.3428435001,12.8631,12.9018,12.7921,12.8437,293064.3428
2009-08-14 11:40:00,19.94,19.98,19.88,19.9,155306.19553539454,12.8566,12.8824,12.8179,12.8308,155306.1955
2009-08-14 11:50:00,19.91,19.97,19.9,19.96,118300.10743702996,12.8373,12.876,12.8308,12.8695,118300.1074
2009-08-14 12:00:00,19.96,19.98,19.95,19.95,65059.09036647964,12.8695,12.8824,12.8631,12.8631,65059.0904
2009-08-14 12:10:00,19.95,20.06,19.95,20.02,195535.3945326489,12.8631,12.934,12.8631,12.9082,195535.3945
2009-08-14 12:20:00,20.03,20.04,19.99,20.0,82249.01516055867,12.9146,12.9211,12.8889,12.8953,82249.0152
2009-08-14 12:30:00,20.0,20.01,19.96,20.01,76519.040229199,12.8953,12.9018,12.8695,12.9018,76519.0402
2009-08-14 12:40:00,20.02,20.02,19.97,20.0,95380.20771159124,12.9082,12.9082,12.876,12.8953,95380.2077
2009-08-14 12:50:00,20.0,20.23,20.0,20.2,448609.2873343679,12.8953,13.0436,12.8953,13.0243,448609.2873
2009-08-14 13:00:00,20.2,20.31,20.19,20.23,396681.38951892086,13.0243,13.0952,13.0178,13.0436,396681.3895
2009-08-14 13:10:00,20.25,20.26,20.2,20.22,131789.42342127254,13.0565,13.0629,13.0243,13.0372,131789.4234
2009-08-14 13:20:00,20.23,20.26,20.1,20.15,287095.6189566671,13.0436,13.0629,12.9598,12.992,287095.619
2009-08-14 13:30:00,20.16,20.22,20.11,20.21,162707.41315506745,12.9985,13.0372,12.9662,13.0307,162707.4132
2009-08-14 13:40:00,20.21,20.21,20.15,20.16,91321.47546854484,13.0307,13.0307,12.992,12.9985,91321.4755
2009-08-14 13:50:00,20.17,20.17,20.02,20.03,173809.2395845768,13.0049,13.0049,12.9082,12.9146,173809.2396
2009-08-14 14:00:00,20.04,20.17,20.04,20.15,213083.442759938,12.9211,13.0049,12.9211,12.992,213083.4428
2009-08-14 14:10:00,20.16,20.17,20.1,20.12,111615.136683777,12.9985,13.0049,12.9598,12.9727,111615.1367
2009-08-14 14:20:00,20.12,20.15,20.11,20.12,81413.39381640205,12.9727,12.992,12.9662,12.9727,81413.3938
2009-08-14 14:30:00,20.12,20.31,20.12,20.3,325414.8263101349,12.9727,13.0952,12.9727,13.0887,325414.8263
2009-08-14 14:40:00,20.3,20.42,20.29,20.3,349528.4708129402,13.0887,13.1661,13.0823,13.0887,349528.4708
2009-08-14 14:50:00,20.31,20.33,20.27,20.31,137400.02387489553,13.0952,13.1081,13.0694,13.0952,137400.0239
2009-08-14 15:00:00,20.31,20.38,20.3,20.36,235764.5935299033,13.0952,13.1403,13.0887,13.1274,235764.5935
2009-08-14 15:10:00,20.36,20.52,20.26,20.47,579085.5915005371,13.1274,13.2306,13.0629,13.1983,579085.5915
2009-08-14 15:20:00,20.47,20.47,20.34,20.34,266921.3322191715,13.1983,13.1983,13.1145,13.1145,266921.3322
2009-08-14 15:30:00,20.36,20.51,20.35,20.48,328279.8137758147,13.1274,13.2241,13.121,13.2048,328279.8138
2009-08-14 15:40:00,20.49,20.51,20.39,20.4,337591.0230392742,13.2112,13.2241,13.1468,13.1532,337591.023
2009-08-14 15:50:00,20.41,20.5,20.4,20.47,510206.5178464845,13.1597,13.2177,13.1532,13.1983,510206.5178
2009-08-17 09:30:00,19.21,19.26,18.85,19.07,1040467.9479527276,12.3859,12.4182,12.1538,12.2957,1040467.948
2009-08-17 09:40:00,19.08,19.24,19.02,19.23,618479.1691536349,12.3021,12.4053,12.2634,12.3988,618479.1692
2009-08-17 09:50:00,19.23,19.72,19.23,19.66,817357.0490629104,12.3988,12.7148,12.3988,12.6761,817357.0491
2009-08-17 10:00:00,19.66,19.89,19.48,19.77,871075.5640444073,12.6761,12.8244,12.56,12.747,871075.564
2009-08-17 10:10:00,19.77,19.94,19.69,19.84,1062194.1029007998,12.747,12.8566,12.6954,12.7921,1062194.1029
2009-08-17 10:20:00,19.83,20.1,19.77,20.1,616091.6795989018,12.7857,12.9598,12.747,12.9598,616091.6796
2009-08-17 10:30:00,20.09,20.1,19.72,19.77,530500.1790617165,12.9533,12.9598,12.7148,12.747,530500.1791
2009-08-17 10:40:00,19.78,19.83,19.7,19.74,278381.2820818909,12.7535,12.7857,12.7019,12.7277,278381.2821
2009-08-17 10:50:00,19.74,19.78,19.48,19.52,1241733.3174167364,12.7277,12.7535,12.56,12.5858,1241733.3174
2009-08-17 11:00:00,19.52,19.73,19.51,19.65,367554.0169511758,12.5858,12.7212,12.5794,12.6696,367554.017
2009-08-17 11:10:00,19.64,19.74,19.64,19.69,171063.62659663364,12.6632,12.7277,12.6632,12.6954,171063.6266
2009-08-17 11:20:00,19.69,19.91,19.69,19.82,269905.69416258804,12.6954,12.8373,12.6954,12.7792,269905.6942
2009-08-17 11:30:00,19.79,19.87,19.69,19.81,133341.2916318491,12.7599,12.8115,12.6954,12.7728,133341.2916
2009-08-17 11:40:00,19.81,19.91,19.76,19.9,220484.66037961084,12.7728,12.8373,12.7406,12.8308,220484.6604
2009-08-17 11:50:00,19.89,19.98,19.89,19.97,257251.9995225021,12.8244,12.8824,12.8244,12.876,257251.9995
2009-08-17 12:00:00,19.97,19.98,19.87,19.94,251641.39906887908,12.876,12.8824,12.8115,12.8566,251641.3991
2009-08-17 12:10:00,19.92,19.98,19.91,19.95,130118.18073295928,12.8437,12.8824,12.8373,12.8631,130118.1807
2009-08-17 12:20:00,19.95,20.02,19.95,20.0,180494.21033782972,12.8631,12.9082,12.8631,12.8953,180494.2103
2009-08-17 12:30:00,20.0,20.01,19.9,19.95,125701.32505670287,12.8953,12.9018,12.8308,12.8631,125701.3251
2009-08-17 12:40:00,19.94,19.95,19.9,19.9,114957.62206040348,12.8566,12.8631,12.8308,12.8308,114957.6221
2009-08-17 12:50:00,19.9,19.91,19.9,19.91,70550.316342366,12.8308,12.8373,12.8308,12.8373,70550.3163
2009-08-17 13:00:00,19.9,19.91,19.81,19.85,207234.0933508416,12.8308,12.8373,12.7728,12.7986,207234.0934
2009-08-17 13:10:00,19.85,19.94,19.81,19.93,95738.33114480124,12.7986,12.8566,12.7728,12.8502,95738.3311
2009-08-17 13:20:00,19.93,19.94,19.86,19.91,66969.08201026621,12.8502,12.8566,12.805,12.8373,66969.082
2009-08-17 13:30:00,19.9,19.93,19.86,19.87,70789.06529783932,12.8308,12.8502,12.805,12.8115,70789.0653
2009-08-17 13:40:00,19.87,20.0,19.82,19.96,185627.31288050616,12.8115,12.8953,12.7792,12.8695,185627.3129
2009-08-17 13:50:00,19.95,19.97,19.9,19.93,95857.7056225379,12.8631,12.876,12.8308,12.8502,95857.7056
2009-08-17 14:00:00,19.93,19.94,19.86,19.9,66252.83514384624,12.8502,12.8566,12.805,12.8308,66252.8351
2009-08-17 14:10:00,19.9,19.91,19.89,19.9,31037.36421153157,12.8308,12.8373,12.8244,12.8308,31037.3642
2009-08-17 14:20:00,19.9,19.9,19.85,19.89,125343.20162349287,12.8308,12.8308,12.7986,12.8244,125343.2016
2009-08-17 14:30:00,19.9,19.9,19.85,19.87,58970.99200190999,12.8308,12.8308,12.7986,12.8115,58970.992
2009-08-17 14:40:00,19.86,19.87,19.7,19.73,246627.6710039393,12.805,12.8115,12.7019,12.7212,246627.671
2009-08-17 14:50:00,19.73,19.79,19.7,19.75,144204.36910588515,12.7212,12.7599,12.7019,12.7341,144204.3691
2009-08-17 15:00:00,19.75,19.77,19.69,19.7,155544.94449086784,12.7341,12.747,12.6954,12.7019,155544.9445
2009-08-17 15:10:00,19.72,19.72,19.69,19.7,128208.18908917274,12.7148,12.7148,12.6954,12.7019,128208.1891
2009-08-17 15:20:00,19.7,19.7,19.6,19.68,407305.7180374836,12.7019,12.7019,12.6374,12.689,407305.718
2009-08-17 15:30:00,19.68,19.68,19.6,19.64,184791.6915363496,12.689,12.689,12.6374,12.6632,184791.6915
2009-08-17 15:40:00,19.64,19.64,19.43,19.45,503999.0450041781,12.6632,12.6632,12.5278,12.5407,503999.045
2009-08-17 15:50:00,19.45,19.6,19.43,19.52,603557.3594365525,12.5407,12.6374,12.5278,12.5858,603557.3594
2009-08-18 09:30:00,20.13,20.36,19.96,20.27,1022561.7762922288,12.9791,13.1274,12.8695,13.0694,1022561.7763
2009-08-18 09:40:00,20.28,20.31,20.16,20.23,461024.2330189805,13.0758,13.0952,12.9985,13.0436,461024.233
2009-08-18 09:50:00,20.23,20.36,20.21,20.31,564641.2796944013,13.0436,13.1274,13.0307,13.0952,564641.2797
2009-08-18 10:00:00,20.31,20.65,20.3,20.5,1217142.1750029842,13.0952,13.3144,13.0887,13.2177,1217142.175
2009-08-18 10:10:00,20.5,20.68,20.48,20.57,1330547.9288528112,13.2177,13.3337,13.2048,13.2628,1330547.9289
2009-08-18 10:20:00,20.56,20.65,20.45,20.52,610003.581234332,13.2564,13.3144,13.1854,13.2306,610003.5812
2009-08-18 10:30:00,20.53,20.53,20.31,20.46,542318.2523576459,13.237,13.237,13.0952,13.1919,542318.2524
2009-08-18 10:40:00,20.45,20.5,20.4,20.43,150889.33985913813,13.1854,13.2177,13.1532,13.1726,150889.3399
2009-08-18 10:50:00,20.41,20.59,20.4,20.53,747284.2306314909,13.1597,13.2757,13.1532,13.237,747284.2306
2009-08-18 11:00:00,20.52,20.57,20.45,20.52,217858.42186940432,13.2306,13.2628,13.1854,13.2306,217858.4219
2009-08-18 11:10:00,20.52,20.57,20.52,20.53,263936.97027575504,13.2306,13.2628,13.2306,13.237,263936.9703
2009-08-18 11:20:00,20.54,20.54,20.47,20.49,152321.83359197804,13.2435,13.2435,13.1983,13.2112,152321.8336
2009-08-18 11:30:00,20.49,20.58,20.47,20.55,247582.66682583265,13.2112,13.2693,13.1983,13.2499,247582.6668
2009-08-18 11:40:00,20.54,20.56,20.49,20.51,171541.12450758027,13.2435,13.2564,13.2112,13.2241,171541.1245
2009-08-18 11:50:00,20.51,20.52,20.49,20.52,93708.96502327804,13.2241,13.2306,13.2112,13.2306,93708.965
2009-08-18 12:00:00,20.52,20.61,20.5,20.57,352990.3306673033,13.2306,13.2886,13.2177,13.2628,352990.3307
2009-08-18 12:10:00,20.57,20.57,20.52,20.56,157693.68509012772,13.2628,13.2628,13.2306,13.2564,157693.6851
2009-08-18 12:20:00,20.55,20.57,20.51,20.55,154948.07210218455,13.2499,13.2628,13.2241,13.2499,154948.0721
2009-08-18 12:30:00,20.55,20.55,20.52,20.54,104094.54458636744,13.2499,13.2499,13.2306,13.2435,104094.5446
2009-08-18 12:40:00,20.54,20.59,20.53,20.58,156499.94031276111,13.2435,13.2757,13.237,13.2693,156499.9403
2009-08-18 12:50:00,20.58,20.58,20.54,20.58,66610.95857705623,13.2693,13.2693,13.2435,13.2693,66610.9586
2009-08-18 13:00:00,20.57,20.63,20.55,20.6,179419.84003819982,13.2628,13.3015,13.2499,13.2822,179419.84
2009-08-18 13:10:00,20.59,20.6,20.42,20.47,268234.4514742748,13.2757,13.2822,13.1661,13.1983,268234.4515
2009-08-18 13:20:00,20.47,20.52,20.45,20.46,158051.8085233377,13.1983,13.2306,13.1854,13.1919,158051.8085
2009-08-18 13:30:00,20.45,20.49,20.41,20.44,177748.59734988658,13.1854,13.2112,13.1597,13.179,177748.5973
2009-08-18 13:40:00,20.44,20.45,20.36,20.41,223349.64784529063,13.179,13.1854,13.1274,13.1597,223349.6478
2009-08-18 13:50:00,20.4,20.41,20.34,20.39,90127.73069117822,13.1532,13.1597,13.1145,13.1468,90127.7307
2009-08-18 14:00:00,20.4,20.55,20.39,20.51,164498.03032111737,13.1532,13.2499,13.1468,13.2241,164498.0303
2009-08-18 14:10:00,20.51,20.52,20.42,20.44,94902.70980064462,13.2241,13.2306,13.1661,13.179,94902.7098
2009-08-18 14:20:00,20.43,20.5,20.42,20.49,92037.72233496478,13.1726,13.2177,13.1661,13.2112,92037.7223
2009-08-18 14:30:00,20.5,20.51,20.48,20.49,106123.91070789064,13.2177,13.2241,13.2048,13.2112,106123.9107
2009-08-18 14:40:00,20.51,20.52,20.5,20.51,71385.93768652262,13.2241,13.2306,13.2177,13.2241,71385.9377
2009-08-18 14:50:00,20.52,20.52,20.45,20.45,148024.35239345828,13.2306,13.2306,13.1854,13.1854,148024.3524
2009-08-18 15:00:00,20.46,20.52,20.45,20.5,212367.195893518,13.1919,13.2306,13.1854,13.2177,212367.1959
2009-08-18 15:10:00,20.5,20.52,20.49,20.52,74370.29962993912,13.2177,13.2306,13.2112,13.2306,74370.2996
2009-08-18 15:20:00,20.52,20.53,20.44,20.46,189327.9216903426,13.2306,13.237,13.179,13.1919,189327.9217
2009-08-18 15:30:00,20.46,20.48,20.45,20.46,212844.6938044646,13.1919,13.2048,13.1854,13.1919,212844.6938
2009-08-18 15:40:00,20.46,20.52,20.45,20.52,289602.48298913694,13.1919,13.2306,13.1854,13.2306,289602.483
2009-08-18 15:50:00,20.52,20.61,20.48,20.52,746209.8603318611,13.2306,13.2886,13.2048,13.2306,746209.8603
2009-08-19 09:30:00,20.17,20.26,20.02,20.19,578966.2170228005,13.0049,13.0629,12.9082,13.0178,578966.217
2009-08-19 09:40:00,20.18,20.42,20.17,20.32,500775.9341052883,13.0114,13.1661,13.0049,13.1016,500775.9341
2009-08-19 09:50:00,20.33,20.52,20.32,20.47,384505.1927897816,13.1081,13.2306,13.1016,13.1983,384505.1928
2009-08-19 10:00:00,20.48,20.93,20.47,20.83,985316.9392383908,13.2048,13.4949,13.1983,13.4305,985316.9392
2009-08-19 10:10:00,20.83,20.84,20.55,20.62,507580.2793362779,13.4305,13.4369,13.2499,13.2951,507580.2793
2009-08-19 10:20:00,20.62,20.69,20.59,20.66,184552.9425808762,13.2951,13.3402,13.2757,13.3208,184552.9426
2009-08-19 10:30:00,20.67,20.88,20.66,20.78,426405.6344753492,13.3273,13.4627,13.3208,13.3982,426405.6345
2009-08-19 10:40:00,20.77,20.81,20.61,20.62,164020.5324101707,13.3918,13.4176,13.2886,13.2951,164020.5324
2009-08-19 10:50:00,20.62,20.86,20.62,20.83,367673.39142891247,13.2951,13.4498,13.2951,13.4305,367673.3914
2009-08-19 11:00:00,20.83,20.93,20.73,20.89,374358.36218216544,13.4305,13.4949,13.366,13.4691,374358.3622
2009-08-19 11:10:00,20.89,20.93,20.83,20.83,313358.00405873224,13.4691,13.4949,13.4305,13.4305,313358.0041
2009-08-19 11:20:00,20.83,20.89,20.79,20.79,154709.32314671122,13.4305,13.4691,13.4047,13.4047,154709.3231
2009-08-19 11:30:00,20.79,20.87,20.78,20.81,141816.87955115197,13.4047,13.4562,13.3982,13.4176,141816.8796
2009-08-19 11:40:00,20.81,20.89,20.81,20.88,1067088.4564880028,13.4176,13.4691,13.4176,13.4627,1067088.4565
2009-08-19 11:50:00,20.89,21.28,20.88,21.19,1253432.016234929,13.4691,13.7206,13.4627,13.6626,1253432.0162
2009-08-19 12:00:00,21.19,22.2,21.19,22.16,2695953.205204727,13.6626,14.3138,13.6626,14.288,2695953.2052
2009-08-19 12:10:00,22.15,22.62,20.88,22.12,3298555.5688193864,14.2815,14.5846,13.4627,14.2622,3298555.5688
2009-08-19 12:20:00,22.12,22.32,22.12,22.26,904739.1667661454,14.2622,14.3912,14.2622,14.3525,904739.1668
2009-08-19 12:30:00,22.26,22.45,22.22,22.45,1326608.5710875017,14.3525,14.475,14.3267,14.475,1326608.5711
2009-08-19 12:40:00,22.45,22.85,22.44,22.85,2263698.2213202817,14.475,14.7329,14.4685,14.7329,2263698.2213
2009-08-19 12:50:00,22.83,23.04,22.73,22.89,2722812.462695476,14.72,14.8554,14.6555,14.7587,2722812.4627
2009-08-19 13:00:00,22.89,22.91,22.79,22.86,1051689.1488599738,14.7587,14.7716,14.6942,14.7393,1051689.1489
2009-08-19 13:10:00,22.85,22.94,22.44,22.44,1664557.7175599856,14.7329,14.7909,14.4685,14.4685,1664557.7176
2009-08-19 13:20:00,22.44,22.52,22.26,22.48,1875134.2962874533,14.4685,14.5201,14.3525,14.4943,1875134.2963
2009-08-19 13:30:00,22.48,22.49,22.25,22.33,711591.2617882297,14.4943,14.5008,14.346,14.3976,711591.2618
2009-08-19 13:40:00,22.32,22.39,22.24,22.29,639727.8261907604,14.3912,14.4363,14.3396,14.3718,639727.8262
2009-08-19 13:50:00,22.29,22.37,22.25,22.32,521069.59532052046,14.3718,14.4234,14.346,14.3912,521069.5953
2009-08-19 14:00:00,22.32,22.35,22.28,22.33,457562.3731646174,14.3912,14.4105,14.3654,14.3976,457562.3732
2009-08-19 14:10:00,22.32,22.57,22.32,22.54,1327802.315864868,14.3912,14.5523,14.3912,14.533,1327802.3159
2009-08-19 14:20:00,22.55,22.58,22.42,22.54,689506.9834069476,14.5395,14.5588,14.4556,14.533,689506.9834
2009-08-19 14:30:00,22.53,22.56,22.37,22.48,638534.0814133938,14.5266,14.5459,14.4234,14.4943,638534.0814
2009-08-19 14:40:00,22.48,22.53,22.37,22.46,468544.8251163901,14.4943,14.5266,14.4234,14.4814,468544.8251
2009-08-19 14:50:00,22.47,22.47,22.26,22.28,975528.2320639848,14.4879,14.4879,14.3525,14.3654,975528.2321
2009-08-19 15:00:00,22.27,22.39,22.24,22.28,706935.6571564999,14.3589,14.4363,14.3396,14.3654,706935.6572
2009-08-19 15:10:00,22.29,22.38,22.24,22.36,853766.2647725916,14.3718,14.4298,14.3396,14.4169,853766.2648
2009-08-19 15:20:00,22.36,22.39,22.27,22.39,733914.2891249851,14.4169,14.4363,14.3589,14.4363,733914.2891
2009-08-19 15:30:00,22.39,22.43,22.27,22.37,908797.8990091918,14.4363,14.4621,14.3589,14.4234,908797.899
2009-08-19 15:40:00,22.37,22.4,22.31,22.36,815327.6829413872,14.4234,14.4427,14.3847,14.4169,815327.6829
2009-08-19 15:50:00,22.35,22.48,22.24,22.25,1609526.083323385,14.4105,14.4943,14.3396,14.346,1609526.0833
2009-08-20 09:30:00,22.95,24.13,22.69,24.0,6455174.883609884,14.7974,15.5582,14.6297,15.4744,6455174.8836
2009-08-20 09:40:00,24.0,24.85,23.87,24.85,6070430.941864629,15.4744,16.0224,15.3905,16.0224,6070430.9419
2009-08-20 09:50:00,24.85,25.38,24.54,24.74,7898412.319446103,16.0224,16.3641,15.8225,15.9515,7898412.3194
2009-08-20 10:00:00,24.75,25.38,24.67,25.2,6178464.844216307,15.9579,16.3641,15.9064,16.2481,6178464.8442
2009-08-20 10:10:00,25.2,25.64,24.84,25.49,4837053.837889459,16.2481,16.5318,16.016,16.4351,4837053.8379
2009-08-20 10:20:00,25.49,25.62,25.01,25.34,3764832.27885878,16.4351,16.5189,16.1256,16.3383,3764832.2789
2009-08-20 10:30:00,25.34,27.07,25.31,27.05,6871553.061955354,16.3383,17.4538,16.319,17.4409,6871553.062
2009-08-20 10:40:00,27.05,28.73,26.9,28.61,11227766.503521549,17.4409,18.5241,17.3442,18.4467,11227766.5035
2009-08-20 10:50:00,28.6,29.32,28.36,28.43,11040229.198997254,18.4403,18.9045,18.2855,18.3307,11040229.199
2009-08-20 11:00:00,28.44,29.28,28.4,28.73,4881699.89256297,18.3371,18.8787,18.3113,18.5241,4881699.8926
2009-08-20 11:10:00,28.73,28.9,28.41,28.72,3877044.28793124,18.5241,18.6337,18.3178,18.5177,3877044.2879
2009-08-20 11:20:00,28.72,28.79,27.9,28.39,5000954.995821893,18.5177,18.5628,17.9889,18.3049,5000954.9958
2009-08-20 11:30:00,28.37,28.69,28.07,28.17,2957622.060403486,18.292,18.4983,18.0986,18.163,2957622.0604
2009-08-20 11:40:00,28.21,28.4,27.74,28.31,3278381.282081891,18.1888,18.3113,17.8858,18.2533,3278381.2821
2009-08-20 11:50:00,28.31,28.36,27.86,27.95,2105049.5404082607,18.2533,18.2855,17.9632,18.0212,2105049.5404
2009-08-20 12:00:00,27.95,28.36,27.9,28.25,1965739.5248895783,18.0212,18.2855,17.9889,18.2146,1965739.5249
2009-08-20 12:10:00,28.25,28.31,27.98,28.0,1028411.125701325,18.2146,18.2533,18.0405,18.0534,1028411.1257
2009-08-20 12:20:00,28.01,28.05,27.77,27.97,1625761.0122955712,18.0599,18.0857,17.9051,18.0341,1625761.0123
2009-08-20 12:30:00,27.97,28.0,27.81,27.88,927181.5685806376,18.0341,18.0534,17.9309,17.9761,927181.5686
2009-08-20 12:40:00,27.88,28.15,27.88,28.05,1719111.8538856392,17.9761,18.1501,17.9761,18.0857,1719111.8539
2009-08-20 12:50:00,28.05,28.3,27.94,28.08,1806613.346066611,18.0857,18.2469,18.0147,18.105,1806613.3461
2009-08-20 13:00:00,28.07,28.09,27.86,27.87,1524770.204130357,18.0986,18.1115,17.9632,17.9696,1524770.2041
2009-08-20 13:10:00,27.88,27.97,27.06,27.12,4248895.786080936,17.9761,18.0341,17.4473,17.486,4248895.7861
2009-08-20 13:20:00,27.12,27.29,26.81,26.98,3006326.847320043,17.486,17.5956,17.2862,17.3958,3006326.8473
2009-08-20 13:30:00,26.97,27.12,26.85,26.96,1699653.8140145636,17.3893,17.486,17.3119,17.3829,1699653.814
2009-08-20 13:40:00,26.96,26.96,25.99,26.16,4692968.843261311,17.3829,17.3829,16.7574,16.8671,4692968.8433
2009-08-20 13:50:00,26.16,26.62,26.1,26.38,2386892.682344515,16.8671,17.1636,16.8284,17.0089,2386892.6823
2009-08-20 14:00:00,26.38,26.56,26.28,26.4,1848991.285663125,17.0089,17.125,16.9444,17.0218,1848991.2857
2009-08-20 14:10:00,26.4,26.94,26.4,26.55,3048227.2890056106,17.0218,17.37,17.0218,17.1185,3048227.289
2009-08-20 14:20:00,26.56,26.56,26.25,26.4,1509609.6454578012,17.125,17.125,16.9251,17.0218,1509609.6455
2009-08-20 14:30:00,26.4,26.5,25.92,26.02,1993195.6547690104,17.0218,17.0863,16.7123,16.7768,1993195.6548
2009-08-20 14:40:00,26.04,26.04,25.55,25.84,3623373.522740838,16.7897,16.7897,16.4738,16.6607,3623373.5227
2009-08-20 14:50:00,25.84,26.3,25.78,26.01,2865345.589113048,16.6607,16.9573,16.622,16.7703,2865345.5891
2009-08-20 15:00:00,26.02,27.3,26.0,27.02,5742031.753611078,16.7768,17.6021,16.7639,17.4216,5742031.7536
2009-08-20 15:10:00,27.02,27.39,26.97,27.04,4565954.398949505,17.4216,17.6601,17.3893,17.4345,4565954.3989
2009-08-20 15:20:00,27.04,27.98,27.02,27.65,5906649.158409932,17.4345,18.0405,17.4216,17.8278,5906649.1584
2009-08-20 15:30:00,27.68,27.89,26.97,27.38,4290796.227766504,17.8471,17.9825,17.3893,17.6537,4290796.2278
2009-08-20 15:40:00,27.38,27.48,26.97,27.23,2558433.806852095,17.6537,17.7181,17.3893,17.557,2558433.8069
2009-08-20 15:50:00,27.24,27.31,26.57,26.99,3952369.5833830726,17.5634,17.6085,17.1314,17.4022,3952369.5834
2009-08-21 09:30:00,28.82,29.32,27.79,28.15,9909872.269308822,18.5821,18.9045,17.918,18.1501,9909872.2693
2009-08-21 09:40:00,28.15,29.11,28.15,28.38,4901635.430344992,18.1501,18.7691,18.1501,18.2984,4901635.4303
2009-08-21 09:50:00,28.39,28.77,28.23,28.67,3181449.206159723,18.3049,18.5499,18.2017,18.4854,3181449.2062
2009-08-21 10:00:00,28.67,28.77,28.4,28.55,2563566.909394772,18.4854,18.5499,18.3113,18.408,2563566.9094
2009-08-21 10:10:00,28.55,28.65,28.33,28.42,1952847.0812940192,18.408,18.4725,18.2662,18.3242,1952847.0813
2009-08-21 10:20:00,28.42,28.47,28.06,28.33,2440133.699415065,18.3242,18.3565,18.0921,18.2662,2440133.6994
2009-08-21 10:30:00,28.32,28.59,28.15,28.41,2029604.8704786915,18.2597,18.4338,18.1501,18.3178,2029604.8705
2009-08-21 10:40:00,28.41,28.41,27.86,27.96,2030798.6152560583,18.3178,18.3178,17.9632,18.0276,2030798.6153
2009-08-21 10:50:00,27.96,28.19,27.83,28.16,2108033.902351677,18.0276,18.1759,17.9438,18.1566,2108033.9024
2009-08-21 11:00:00,28.17,28.39,28.14,28.16,1195296.6455771755,18.163,18.3049,18.1437,18.1566,1195296.6456
2009-08-21 11:10:00,28.16,28.23,27.98,28.1,1095141.4587561178,18.1566,18.2017,18.0405,18.1179,1095141.4588
2009-08-21 11:20:00,28.1,28.15,27.9,28.05,882654.8883848633,18.1179,18.1501,17.9889,18.0857,882654.8884
2009-08-21 11:30:00,28.05,28.21,27.99,28.13,917989.7337949148,18.0857,18.1888,18.047,18.1372,917989.7338
2009-08-21 11:40:00,28.13,28.16,28.0,28.1,537423.8987704428,18.1372,18.1566,18.0534,18.1179,537423.8988
2009-08-21 11:50:00,28.1,28.11,28.02,28.09,378058.9709920019,18.1179,18.1243,18.0663,18.1115,378058.971
2009-08-21 12:00:00,28.1,28.11,28.04,28.05,333651.6652739644,18.1179,18.1243,18.0792,18.0857,333651.6653
2009-08-21 12:10:00,28.05,28.07,27.93,27.93,391548.2869762445,18.0857,18.0986,18.0083,18.0083,391548.287
2009-08-21 12:20:00,27.93,28.05,27.92,28.02,291273.72567745013,18.0083,18.0857,18.0018,18.0663,291273.7257
2009-08-21 12:30:00,28.02,28.08,27.9,27.95,488838.4863316223,18.0663,18.105,17.9889,18.0212,488838.4863
2009-08-21 12:40:00,27.96,28.05,27.94,28.0,191357.28781186583,18.0276,18.0857,18.0147,18.0534,191357.2878
2009-08-21 12:50:00,28.0,28.01,27.54,27.67,1406231.3477378536,18.0534,18.0599,17.7568,17.8407,1406231.3477
2009-08-21 13:00:00,27.68,27.81,27.25,27.29,1291751.2235883968,17.8471,17.9309,17.5699,17.5956,1291751.2236
2009-08-21 13:10:00,27.28,27.54,27.27,27.41,1076041.5423182524,17.5892,17.7568,17.5827,17.673,1076041.5423
2009-08-21 13:20:00,27.4,27.77,27.4,27.71,1169511.758386057,17.6666,17.9051,17.6666,17.8664,1169511.7584
2009-08-21 13:30:00,27.69,27.82,27.48,27.75,1007043.0941864628,17.8535,17.9374,17.7181,17.8922,1007043.0942
2009-08-21 13:40:00,27.75,28.0,27.69,27.86,1286259.9976125103,17.8922,18.0534,17.8535,17.9632,1286259.9976
2009-08-21 13:50:00,27.86,27.92,27.77,27.89,515220.2459114241,17.9632,18.0018,17.9051,17.9825,515220.2459
2009-08-21 14:00:00,27.9,27.95,27.73,27.88,785245.3145517488,17.9889,18.0212,17.8793,17.9761,785245.3146
2009-08-21 14:10:00,27.86,27.9,27.81,27.88,306076.160916796,17.9632,17.9889,17.9309,17.9761,306076.1609
2009-08-21 14:20:00,27.88,27.9,27.73,27.74,359078.429031873,17.9761,17.9889,17.8793,17.8858,359078.429
2009-08-21 14:30:00,27.74,27.88,27.52,27.56,686880.7448967411,17.8858,17.9761,17.7439,17.7697,686880.7449
2009-08-21 14:40:00,27.56,27.73,27.53,27.67,685925.7490748478,17.7697,17.8793,17.7504,17.8407,685925.7491
2009-08-21 14:50:00,27.66,27.83,27.59,27.8,522024.5911424137,17.8342,17.9438,17.7891,17.9245,522024.5911
2009-08-21 15:00:00,27.8,27.87,27.71,27.74,710397.517010863,17.9245,17.9696,17.8664,17.8858,710397.517
2009-08-21 15:10:00,27.73,27.95,27.68,27.69,1009072.460307986,17.8793,18.0212,17.8471,17.8535,1009072.4603
2009-08-21 15:20:00,27.7,27.76,27.62,27.74,721857.4668735825,17.86,17.8987,17.8084,17.8858,721857.4669
2009-08-21 15:30:00,27.74,27.81,27.54,27.68,880028.6498746568,17.8858,17.9309,17.7568,17.8471,880028.6499
2009-08-21 15:40:00,27.68,27.76,27.58,27.61,913811.6270741316,17.8471,17.8987,17.7826,17.802,913811.6271
2009-08-21 15:50:00,27.62,27.69,27.38,27.45,1855318.132983168,17.8084,17.8535,17.6537,17.6988,1855318.133
2009-08-24 09:30:00,29.34,29.7,28.83,29.25,5638534.081413394,18.9174,19.1495,18.5886,18.8594,5638534.0814
2009-08-24 09:40:00,29.26,29.34,28.65,28.98,3142771.875373045,18.8658,18.9174,18.4725,18.6853,3142771.8754
2009-08-24 09:50:00,28.98,29.04,28.59,28.83,2260594.4848991283,18.6853,18.724,18.4338,18.5886,2260594.4849
2009-08-24 10:00:00,28.84,29.02,28.7,28.88,1328041.0648203413,18.595,18.7111,18.5048,18.6208,1328041.0648
2009-08-24 10:10:00,28.9,28.93,28.36,28.61,2190521.666467709,18.6337,18.6531,18.2855,18.4467,2190521.6665
2009-08-24 10:20:00,28.62,28.9,28.53,28.87,1428435.0005968723,18.4532,18.6337,18.3952,18.6144,1428435.0006
2009-08-24 10:30:00,28.86,28.87,28.66,28.77,630177.8679718276,18.6079,18.6144,18.479,18.5499,630177.868
2009-08-24 10:40:00,28.77,28.86,28.73,28.83,637698.4600692372,18.5499,18.6079,18.5241,18.5886,637698.4601
2009-08-24 10:50:00,28.83,29.1,28.79,29.08,1065297.839321953,18.5886,18.7627,18.5628,18.7498,1065297.8393
2009-08-24 11:00:00,29.08,29.19,28.95,29.03,1188969.7982571323,18.7498,18.8207,18.666,18.7175,1188969.7983
2009-08-24 11:10:00,29.03,29.12,28.96,29.0,668735.8242807687,18.7175,18.7756,18.6724,18.6982,668735.8243
2009-08-24 11:20:00,29.01,29.1,28.83,28.94,643189.6860451235,18.7046,18.7627,18.5886,18.6595,643189.686
2009-08-24 11:30:00,28.94,29.06,28.91,28.98,516533.3651665274,18.6595,18.7369,18.6402,18.6853,516533.3652
2009-08-24 11:40:00,28.98,29.04,28.94,29.03,386773.3078667781,18.6853,18.724,18.6595,18.7175,386773.3079
2009-08-24 11:50:00,29.03,29.03,28.95,28.99,371970.8726274322,18.7175,18.7175,18.666,18.6917,371970.8726
2009-08-24 12:00:00,28.98,28.98,28.87,28.96,379013.9668138952,18.6853,18.6853,18.6144,18.6724,379013.9668
2009-08-24 12:10:00,28.97,28.98,28.93,28.97,258684.493255342,18.6788,18.6853,18.6531,18.6788,258684.4933
2009-08-24 12:20:00,28.96,29.05,28.94,29.03,278620.0310373642,18.6724,18.7304,18.6595,18.7175,278620.031
2009-08-24 12:30:00,29.03,29.05,28.96,28.98,273248.1795392145,18.7175,18.7304,18.6724,18.6853,273248.1795
2009-08-24 12:40:00,28.98,29.08,28.97,29.03,346066.6109585771,18.6853,18.7498,18.6788,18.7175,346066.611
2009-08-24 12:50:00,29.03,29.06,28.93,28.94,273606.3029724245,18.7175,18.7369,18.6531,18.6595,273606.303
2009-08-24 13:00:00,28.93,28.94,28.54,28.57,966336.3972782618,18.6531,18.6595,18.4016,18.4209,966336.3973
2009-08-24 13:10:00,28.57,28.72,28.48,28.72,1052047.2722931835,18.4209,18.5177,18.3629,18.5177,1052047.2723
2009-08-24 13:20:00,28.72,28.73,28.49,28.54,661215.2321833592,18.5177,18.5241,18.3694,18.4016,661215.2322
2009-08-24 13:30:00,28.53,28.69,28.5,28.68,648442.1630655365,18.3952,18.4983,18.3758,18.4919,648442.1631
2009-08-24 13:40:00,28.68,28.69,28.56,28.62,321475.4685448251,18.4919,18.4983,18.4145,18.4532,321475.4685
2009-08-24 13:50:00,28.62,28.65,28.52,28.57,283633.75910230394,18.4532,18.4725,18.3887,18.4209,283633.7591
2009-08-24 14:00:00,28.57,28.63,28.4,28.56,864390.5932911544,18.4209,18.4596,18.3113,18.4145,864390.5933
2009-08-24 14:10:00,28.56,28.81,28.48,28.67,727706.8162826787,18.4145,18.5757,18.3629,18.4854,727706.8163
2009-08-24 14:20:00,28.67,28.73,28.53,28.65,280291.27372567746,18.4854,18.5241,18.3952,18.4725,280291.2737
2009-08-24 14:30:00,28.67,28.67,28.54,28.61,272054.4347618479,18.4854,18.4854,18.4016,18.4467,272054.4348
2009-08-24 14:40:00,28.6,28.65,28.55,28.57,263698.22132028174,18.4403,18.4725,18.408,18.4209,263698.2213
2009-08-24 14:50:00,28.56,28.64,28.52,28.57,211412.20007162468,18.4145,18.4661,18.3887,18.4209,211412.2001
2009-08-24 15:00:00,28.57,28.58,28.41,28.47,634714.0981258206,18.4209,18.4274,18.3178,18.3565,634714.0981
2009-08-24 15:10:00,28.46,28.61,28.22,28.34,809836.4569655007,18.35,18.4467,18.1953,18.2726,809836.457
2009-08-24 15:20:00,28.33,28.47,28.18,28.4,806016.4736779276,18.2662,18.3565,18.1695,18.3113,806016.4737
2009-08-24 15:30:00,28.41,28.55,28.32,28.36,518443.35681031394,18.3178,18.408,18.2597,18.2855,518443.3568
2009-08-24 15:40:00,28.36,28.47,28.24,28.36,657753.3723289961,18.2855,18.3565,18.2082,18.2855,657753.3723
2009-08-24 15:50:00,28.36,28.36,28.26,28.31,1083800.8833711352,18.2855,18.2855,18.2211,18.2533,1083800.8834
2009-08-25 09:30:00,29.04,29.11,28.36,28.73,2456249.2539095143,18.724,18.7691,18.2855,18.5241,2456249.2539
2009-08-25 09:40:00,28.73,28.85,28.5,28.6,1381520.830846365,18.5241,18.6015,18.3758,18.4403,1381520.8308
2009-08-25 09:50:00,28.6,28.77,28.58,28.69,712546.2576101229,18.4403,18.5499,18.4274,18.4983,712546.2576
2009-08-25 10:00:00,28.69,28.88,28.62,28.66,1040467.9479527276,18.4983,18.6208,18.4532,18.479,1040467.948
2009-08-25 10:10:00,28.67,28.69,28.36,28.42,1272293.1837173211,18.4854,18.4983,18.2855,18.3242,1272293.1837
2009-08-25 10:20:00,28.41,28.62,28.36,28.4,850543.1538737018,18.3178,18.4532,18.2855,18.3113,850543.1539
2009-08-25 10:30:00,28.41,28.52,28.39,28.41,553300.7043094187,18.3178,18.3887,18.3049,18.3178,553300.7043
2009-08-25 10:40:00,28.4,28.44,28.16,28.26,993792.5271576936,18.3113,18.3371,18.1566,18.2211,993792.5272
2009-08-25 10:50:00,28.26,28.36,28.19,28.26,358362.18216545304,18.2211,18.2855,18.1759,18.2211,358362.1822
2009-08-25 11:00:00,28.26,28.39,28.21,28.26,431419.3625402889,18.2211,18.3049,18.1888,18.2211,431419.3625
2009-08-25 11:10:00,28.26,28.36,28.25,28.28,247940.7902590426,18.2211,18.2855,18.2146,18.234,247940.7903
2009-08-25 11:20:00,28.28,28.31,28.19,28.29,333054.79288528115,18.234,18.2533,18.1759,18.2404,333054.7929
2009-08-25 11:30:00,28.28,28.3,28.21,28.26,259639.48907723528,18.234,18.2469,18.1888,18.2211,259639.4891
2009-08-25 11:40:00,28.26,28.34,28.24,28.26,253073.892801719,18.2211,18.2726,18.2082,18.2211,253073.8928
2009-08-25 11:50:00,28.26,28.31,28.25,28.28,208905.3360391548,18.2211,18.2533,18.2146,18.234,208905.336
2009-08-25 12:00:00,28.29,28.71,28.27,28.66,858063.7459711113,18.2404,18.5112,18.2275,18.479,858063.746
2009-08-25 12:10:00,28.66,28.72,28.52,28.6,600811.7464486093,18.479,18.5177,18.3887,18.4403,600811.7464
2009-08-25 12:20:00,28.6,28.63,28.46,28.54,325892.3242210815,18.4403,18.4596,18.35,18.4016,325892.3242
2009-08-25 12:30:00,28.54,28.59,28.48,28.5,212367.195893518,18.4016,18.4338,18.3629,18.3758,212367.1959
2009-08-25 12:40:00,28.51,28.52,28.36,28.47,304046.7947952728,18.3823,18.3887,18.2855,18.3565,304046.7948
2009-08-25 12:50:00,28.47,28.47,28.27,28.31,315864.8680912021,18.3565,18.3565,18.2275,18.2533,315864.8681
2009-08-25 13:00:00,28.31,28.48,28.31,28.45,335084.15900680434,18.2533,18.3629,18.2533,18.3436,335084.159
2009-08-25 13:10:00,28.46,28.58,28.41,28.45,324459.8304882416,18.35,18.4274,18.3178,18.3436,324459.8305
2009-08-25 13:20:00,28.46,28.46,28.32,28.36,203772.23349647844,18.35,18.35,18.2597,18.2855,203772.2335
2009-08-25 13:30:00,28.36,28.44,28.31,28.36,352632.20723409334,18.2855,18.3371,18.2533,18.2855,352632.2072
2009-08-25 13:40:00,28.38,28.44,28.34,28.4,245433.9262265728,18.2984,18.3371,18.2726,18.3113,245433.9262
2009-08-25 13:50:00,28.41,28.44,28.29,28.34,289244.35955592693,18.3178,18.3371,18.2404,18.2726,289244.3596
2009-08-25 14:00:00,28.34,28.41,28.29,28.39,274322.54983884445,18.2726,18.3178,18.2404,18.3049,274322.5498
2009-08-25 14:10:00,28.39,28.52,28.35,28.52,348334.7260355736,18.3049,18.3887,18.2791,18.3887,348334.726
2009-08-25 14:20:00,28.52,28.53,28.34,28.41,273367.5540169512,18.3887,18.3952,18.2726,18.3178,273367.554
2009-08-25 14:30:00,28.41,28.43,28.27,28.3,297719.9474752298,18.3178,18.3307,18.2275,18.2469,297719.9475
2009-08-25 14:40:00,28.29,28.36,28.24,28.32,468186.7016831801,18.2404,18.2855,18.2082,18.2597,468186.7017
2009-08-25 14:50:00,28.32,28.41,28.27,28.36,385460.1886116748,18.2597,18.3178,18.2275,18.2855,385460.1886
2009-08-25 15:00:00,28.36,28.39,28.32,28.34,244956.4283156261,18.2855,18.3049,18.2597,18.2726,244956.4283
2009-08-25 15:10:00,28.35,28.45,28.33,28.4,346782.857824997,18.2791,18.3436,18.2662,18.3113,346782.8578
2009-08-25 15:20:00,28.4,28.46,28.37,28.38,258684.493255342,18.3113,18.35,18.292,18.2984,258684.4933
2009-08-25 15:30:00,28.4,28.41,28.31,28.4,322311.0898889817,18.3113,18.3178,18.2533,18.3113,322311.0899
2009-08-25 15:40:00,28.4,28.41,28.26,28.27,358481.5566431897,18.3113,18.3178,18.2211,18.2275,358481.5566
2009-08-25 15:50:00,28.26,28.46,28.26,28.42,778321.5948430225,18.2211,18.35,18.2211,18.3242,778321.5948
2009-08-26 09:30:00,28.6,28.61,28.06,28.23,2456726.751820461,18.4403,18.4467,18.0921,18.2017,2456726.7518
2009-08-26 09:40:00,28.22,28.31,27.9,27.95,877641.1603199235,18.1953,18.2533,17.9889,18.0212,877641.1603
2009-08-26 09:50:00,27.96,28.15,27.88,27.96,1029007.9980900084,18.0276,18.1501,17.9761,18.0276,1029007.9981
2009-08-26 10:00:00,27.97,28.31,27.97,28.19,888146.1143607496,18.0341,18.2533,18.0341,18.1759,888146.1144
2009-08-26 10:10:00,28.17,28.31,28.1,28.26,523815.2083084636,18.163,18.2533,18.1179,18.2211,523815.2083
2009-08-26 10:20:00,28.26,28.28,28.1,28.17,472245.4339262266,18.2211,18.234,18.1179,18.163,472245.4339
2009-08-26 10:30:00,28.18,28.31,28.16,28.28,429151.2474632923,18.1695,18.2533,18.1566,18.234,429151.2475
2009-08-26 10:40:00,28.28,28.28,28.13,28.18,344156.61931479047,18.234,18.234,18.1372,18.1695,344156.6193
2009-08-26 10:50:00,28.18,28.21,28.16,28.2,157216.18717918108,18.1695,18.1888,18.1566,18.1824,157216.1872
2009-08-26 11:00:00,28.2,28.27,28.14,28.16,266682.5832636982,18.1824,18.2275,18.1437,18.1566,266682.5833
2009-08-26 11:10:00,28.16,28.18,28.06,28.1,315864.8680912021,18.1566,18.1695,18.0921,18.1179,315864.8681
2009-08-26 11:20:00,28.1,28.18,27.99,28.02,379133.3412916319,18.1179,18.1695,18.047,18.0663,379133.3413
2009-08-26 11:30:00,28.02,28.02,27.91,27.94,357645.93529903307,18.0663,18.0663,17.9954,18.0147,357645.9353
2009-08-26 11:40:00,27.93,28.08,27.9,28.06,268473.2004297481,18.0083,18.105,17.9889,18.0921,268473.2004
2009-08-26 11:50:00,28.07,28.15,28.05,28.13,167243.6433090605,18.0986,18.1501,18.0857,18.1372,167243.6433
2009-08-26 12:00:00,28.13,28.17,28.09,28.17,119732.60116986989,18.1372,18.163,18.1115,18.163,119732.6012
2009-08-26 12:10:00,28.17,28.21,28.11,28.19,154231.82523576458,18.163,18.1888,18.1243,18.1759,154231.8252
2009-08-26 12:20:00,28.17,28.28,28.17,28.22,243882.05801599612,18.163,18.234,18.163,18.1953,243882.058
2009-08-26 12:30:00,28.22,28.26,28.16,28.16,175957.98018383668,18.1953,18.2211,18.1566,18.1566,175957.9802
2009-08-26 12:40:00,28.17,28.21,28.08,28.16,228363.3759102304,18.163,18.1888,18.105,18.1566,228363.3759
2009-08-26 12:50:00,28.16,28.2,28.13,28.13,87143.36874776172,18.1566,18.1824,18.1372,18.1372,87143.3687
2009-08-26 13:00:00,28.16,28.16,28.03,28.1,124030.08236838965,18.1566,18.1566,18.0728,18.1179,124030.0824
2009-08-26 13:10:00,28.1,28.12,27.99,28.05,164617.404798854,18.1179,18.1308,18.047,18.0857,164617.4048
2009-08-26 13:20:00,28.05,28.16,28.04,28.12,191118.5388563925,18.0857,18.1566,18.0792,18.1308,191118.5389
2009-08-26 13:30:00,28.11,28.16,28.04,28.16,212367.195893518,18.1243,18.1566,18.0792,18.1566,212367.1959
2009-08-26 13:40:00,28.17,28.18,28.09,28.15,129640.68282201263,18.163,18.1695,18.1115,18.1501,129640.6828
2009-08-26 13:50:00,28.15,28.27,28.11,28.27,234809.59770801003,18.1501,18.2275,18.1243,18.2275,234809.5977
2009-08-26 14:00:00,28.26,28.31,28.21,28.21,283872.50805777725,18.2211,18.2533,18.1888,18.1888,283872.5081
2009-08-26 14:10:00,28.21,28.23,28.17,28.2,120210.09908081652,18.1888,18.2017,18.163,18.1824,120210.0991
2009-08-26 14:20:00,28.2,28.22,28.16,28.22,169869.88181926703,18.1824,18.1953,18.1566,18.1953,169869.8818
2009-08-26 14:30:00,28.22,28.26,28.16,28.21,208547.21260594483,18.1953,18.2211,18.1566,18.1888,208547.2126
2009-08-26 14:40:00,28.21,28.31,28.19,28.31,252477.0204130357,18.1888,18.2533,18.1759,18.2533,252477.0204
2009-08-26 14:50:00,28.31,28.31,28.23,28.25,234212.7253193267,18.2533,18.2533,18.2017,18.2146,234212.7253
2009-08-26 15:00:00,28.25,28.52,28.23,28.42,766145.3981138832,18.2146,18.3887,18.2017,18.3242,766145.3981
2009-08-26 15:10:00,28.42,28.57,28.34,28.55,886713.6206279098,18.3242,18.4209,18.2726,18.408,886713.6206
2009-08-26 15:20:00,28.55,28.56,28.46,28.51,456965.5007759341,18.408,18.4145,18.35,18.3823,456965.5008
2009-08-26 15:30:00,28.51,28.53,28.4,28.51,493852.214396562,18.3823,18.3952,18.3113,18.3823,493852.2144
2009-08-26 15:40:00,28.51,29.5,28.51,29.5,3757669.810194581,18.3823,19.0206,18.3823,19.0206,3757669.8102
2009-08-26 15:50:00,29.5,31.87,29.47,31.78,8593052.405395726,19.0206,20.5487,19.0012,20.4906,8593052.4054
2009-08-27 09:30:00,33.83,34.51,32.88,33.68,9182762.325414823,21.8124,22.2508,21.1999,21.7157,9182762.3254
2009-08-27 09:40:00,33.68,34.4,33.3,34.38,5557836.934463412,21.7157,22.1799,21.4707,22.167,5557836.9345
2009-08-27 09:50:00,34.4,34.97,34.11,34.22,5265846.9619195415,22.1799,22.5474,21.9929,22.0639,5265846.9619
2009-08-27 10:00:00,34.23,34.44,33.55,34.24,3706338.784767817,22.0703,22.2057,21.6319,22.0768,3706338.7848
2009-08-27 10:10:00,34.25,34.76,34.1,34.49,3403843.8581831204,22.0832,22.412,21.9865,22.238,3403843.8582
2009-08-27 10:20:00,34.45,34.55,34.12,34.27,1843738.808642712,22.2122,22.2766,21.9994,22.0961,1843738.8086
2009-08-27 10:30:00,34.27,34.77,34.25,34.5,2477020.413035693,22.0961,22.4185,22.0832,22.2444,2477020.413
2009-08-27 10:40:00,34.5,35.59,34.5,35.54,5237077.712785007,22.2444,22.9472,22.2444,22.915,5237077.7128
2009-08-27 10:50:00,35.54,36.13,35.35,36.04,5817118.300107437,22.915,23.2954,22.7924,23.2373,5817118.3001
2009-08-27 11:00:00,36.03,39.31,35.81,38.69,9680076.39966575,23.2309,25.3457,23.089,24.946,9680076.3997
2009-08-27 11:10:00,38.7,38.84,37.28,37.71,7446818.670168318,24.9524,25.0427,24.0368,24.3141,7446818.6702
2009-08-27 11:20:00,37.7,38.95,37.37,38.69,5882774.262862599,24.3076,25.1136,24.0949,24.946,5882774.2629
2009-08-27 11:30:00,38.69,41.81,38.64,41.74,9706100.035812344,24.946,26.9576,24.9137,26.9125,9706100.0358
2009-08-27 11:40:00,41.74,41.92,39.79,41.06,8201862.241852691,26.9125,27.0286,25.6552,26.4741,8201862.2419
2009-08-27 11:50:00,41.06,41.89,40.81,41.15,7889817.357049063,26.4741,27.0092,26.3129,26.5321,7889817.357
2009-08-27 12:00:00,41.04,41.32,40.21,40.69,5113644.5028053,26.4612,26.6417,25.926,26.2355,5113644.5028
2009-08-27 12:10:00,40.7,41.34,40.43,40.7,4693088.217739048,26.2419,26.6546,26.0679,26.2419,4693088.2177
2009-08-27 12:20:00,40.7,41.0,40.42,40.68,3096932.075922168,26.2419,26.4354,26.0614,26.229,3096932.0759
2009-08-27 12:30:00,40.76,40.8,40.31,40.71,2646532.17142175,26.2806,26.3064,25.9905,26.2484,2646532.1714
2009-08-27 12:40:00,40.71,40.92,40.29,40.34,2267637.5790855912,26.2484,26.3838,25.9776,26.0098,2267637.5791
2009-08-27 12:50:00,40.34,40.42,39.05,40.2,4690461.979228841,26.0098,26.0614,25.1781,25.9196,4690461.9792
2009-08-27 13:00:00,40.19,40.39,39.72,39.95,1850423.7793959647,25.9131,26.0421,25.6101,25.7584,1850423.7794
2009-08-27 13:10:00,39.93,39.94,39.05,39.1,2758505.431538737,25.7455,25.7519,25.1781,25.2103,2758505.4315
2009-08-27 13:20:00,39.1,39.89,38.58,39.76,3513071.5053121643,25.2103,25.7197,24.875,25.6359,3513071.5053
2009-08-27 13:30:00,39.77,40.36,39.63,40.17,2599618.0016712425,25.6423,26.0227,25.552,25.9002,2599618.0017
2009-08-27 13:40:00,40.16,40.23,39.3,39.62,1982690.7007281843,25.8938,25.9389,25.3393,25.5456,1982690.7007
2009-08-27 13:50:00,39.63,40.04,39.63,39.92,1261907.6041542315,25.552,25.8164,25.552,25.739,1261907.6042
2009-08-27 14:00:00,39.92,40.34,39.79,39.89,2321117.345111615,25.739,26.0098,25.6552,25.7197,2321117.3451
2009-08-27 14:10:00,39.87,40.19,39.7,40.05,1456726.751820461,25.7068,25.9131,25.5972,25.8228,1456726.7518
2009-08-27 14:20:00,40.05,40.46,40.0,40.16,2343440.3724483703,25.8228,26.0872,25.7906,25.8938,2343440.3724
2009-08-27 14:30:00,40.16,41.25,40.13,40.97,4430822.490151606,25.8938,26.5966,25.8744,26.416,4430822.4902
2009-08-27 14:40:00,40.99,41.68,40.86,40.95,4341291.63184911,26.4289,26.8738,26.3451,26.4031,4341291.6318
2009-08-27 14:50:00,40.93,41.76,40.83,41.6,3519278.9781544707,26.3902,26.9254,26.3258,26.8222,3519278.9782
2009-08-27 15:00:00,41.59,41.76,41.21,41.41,3227647.1290438105,26.8158,26.9254,26.5708,26.6997,3227647.129
2009-08-27 15:10:00,41.4,41.66,41.23,41.55,2766742.2705025664,26.6933,26.8609,26.5837,26.79,2766742.2705
2009-08-27 15:20:00,41.55,41.59,39.82,39.94,6635072.221559031,26.79,26.8158,25.6745,25.7519,6635072.2216
2009-08-27 15:30:00,39.93,40.95,39.86,40.73,3495404.0826071384,25.7455,26.4031,25.7003,26.2613,3495404.0826
2009-08-27 15:40:00,40.73,40.8,40.18,40.59,2843619.434164976,26.2613,26.3064,25.9067,26.171,2843619.4342
2009-08-27 15:50:00,40.59,40.7,39.8,40.1,4244837.05383789,26.171,26.2419,25.6617,25.8551,4244837.0538
2009-08-28 09:30:00,44.36,46.83,44.15,46.07,12397994.508774024,28.6018,30.1944,28.4664,29.7043,12397994.5088
2009-08-28 09:40:00,46.04,46.12,44.15,45.36,7846842.545063865,29.685,29.7366,28.4664,29.2465,7846842.5451
2009-08-28 09:50:00,45.36,46.07,44.98,45.35,5194819.147666229,29.2465,29.7043,29.0015,29.2401,5194819.1477
2009-08-28 10:00:00,45.36,45.86,44.82,45.64,4618240.420198161,29.2465,29.5689,28.8984,29.4271,4618240.4202
2009-08-28 10:10:00,45.65,45.78,45.14,45.56,3142533.126417572,29.4335,29.5173,29.1047,29.3755,3142533.1264
2009-08-28 10:20:00,45.56,45.56,45.11,45.19,3162468.664199594,29.3755,29.3755,29.0854,29.1369,3162468.6642
2009-08-28 10:30:00,45.19,45.37,44.83,45.21,3267637.5790855912,29.1369,29.253,28.9048,29.1498,3267637.5791
2009-08-28 10:40:00,45.21,45.56,45.05,45.44,2124268.831323863,29.1498,29.3755,29.0467,29.2981,2124268.8313
2009-08-28 10:50:00,45.43,45.61,45.18,45.26,1620986.0331861048,29.2917,29.4077,29.1305,29.1821,1620986.0332
2009-08-28 11:00:00,45.26,45.32,45.07,45.25,1678882.6548883847,29.1821,29.2208,29.0596,29.1756,1678882.6549
2009-08-28 11:10:00,45.24,45.28,45.08,45.16,931479.0497791572,29.1692,29.195,29.066,29.1176,931479.0498
2009-08-28 11:20:00,45.16,45.21,43.79,44.31,3940551.510087143,29.1176,29.1498,28.2343,28.5695,3940551.5101
2009-08-28 11:30:00,44.31,44.62,43.02,43.4,5068162.826787633,28.5695,28.7694,27.7378,27.9828,5068162.8268
2009-08-28 11:40:00,43.37,43.59,42.18,42.4,5303211.173451116,27.9635,28.1053,27.1962,27.338,5303211.1735
2009-08-28 11:50:00,42.38,42.43,40.08,41.37,9297839.321952969,27.3251,27.3574,25.8422,26.6739,9297839.322
2009-08-28 12:00:00,41.35,42.03,40.63,40.68,5313954.876447416,26.661,27.0995,26.1968,26.229,5313954.8764
2009-08-28 12:10:00,40.68,41.32,38.16,39.03,7492897.218574668,26.229,26.6417,24.6042,25.1652,7492897.2186
2009-08-28 12:20:00,39.05,43.62,38.99,39.93,6307389.280171899,25.1781,28.1247,25.1394,25.7455,6307389.2802
2009-08-28 12:30:00,39.95,41.45,39.92,41.03,5222394.652023397,25.7584,26.7255,25.739,26.4547,5222394.652
2009-08-28 12:40:00,41.03,41.76,40.93,41.24,3460546.7351080338,26.4547,26.9254,26.3902,26.5901,3460546.7351
2009-08-28 12:50:00,41.24,41.25,40.54,40.81,2608690.461979229,26.5901,26.5966,26.1388,26.3129,2608690.462
2009-08-28 13:00:00,40.81,41.68,40.79,41.59,2524053.9572639368,26.3129,26.8738,26.3,26.8158,2524053.9573
2009-08-28 13:10:00,41.59,42.64,41.54,41.81,4732481.795392145,26.8158,27.4928,26.7835,26.9576,4732481.7954
2009-08-28 13:20:00,41.81,42.45,41.77,41.87,2483347.260355736,26.9576,27.3703,26.9318,26.9963,2483347.2604
2009-08-28 13:30:00,41.87,42.14,41.82,41.93,1531335.8004058732,26.9963,27.1704,26.9641,27.035,1531335.8004
2009-08-28 13:40:00,41.94,42.13,41.38,41.82,2137519.3983526323,27.0415,27.164,26.6804,26.9641,2137519.3984
2009-08-28 13:50:00,41.81,42.09,41.67,41.69,1580398.7107556404,26.9576,27.1382,26.8674,26.8803,1580398.7108
2009-08-28 14:00:00,41.71,41.97,41.28,41.82,2156499.940312761,26.8932,27.0608,26.6159,26.9641,2156499.9403
2009-08-28 14:10:00,41.83,42.55,41.81,42.21,3248179.539214516,26.9705,27.4348,26.9576,27.2155,3248179.5392
2009-08-28 14:20:00,42.21,42.23,41.78,42.05,1940193.3866539327,27.2155,27.2284,26.9383,27.1124,1940193.3867
2009-08-28 14:30:00,42.02,42.13,41.72,41.97,1592216.7840515696,27.093,27.164,26.8996,27.0608,1592216.7841
2009-08-28 14:40:00,41.97,42.07,41.8,41.96,1095499.5821893278,27.0608,27.1253,26.9512,27.0543,1095499.5822
2009-08-28 14:50:00,41.95,42.22,41.91,41.99,1554016.9511758385,27.0479,27.222,27.0221,27.0737,1554016.9512
2009-08-28 15:00:00,41.99,42.09,41.73,41.91,1195177.271099439,27.0737,27.1382,26.9061,27.0221,1195177.2711
2009-08-28 15:10:00,41.91,43.34,41.89,43.27,3254148.2631013487,27.0221,27.9441,27.0092,27.899,3254148.2631
2009-08-28 15:20:00,43.31,43.48,42.47,43.05,5749671.720186224,27.9248,28.0344,27.3832,27.7571,5749671.7202
2009-08-28 15:30:00,43.05,43.17,42.19,42.5,3765071.027814253,27.7571,27.8345,27.2026,27.4025,3765071.0278
2009-08-28 15:40:00,42.5,42.89,42.18,42.33,2806971.469499821,27.4025,27.654,27.1962,27.2929,2806971.4695
2009-08-28 15:50:00,42.34,42.46,41.94,42.05,4129521.308344276,27.2994,27.3767,27.0415,27.1124,4129521.3083
2009-08-31 09:30:00,37.76,38.87,35.85,38.39,10238510.206517844,24.3463,25.062,23.1148,24.7525,10238510.2065
2009-08-31 09:40:00,38.4,39.04,37.83,38.24,6101826.429509371,24.759,25.1716,24.3915,24.6558,6101826.4295
2009-08-31 09:50:00,38.23,38.48,37.89,38.33,2702160.678047033,24.6494,24.8106,24.4302,24.7138,2702160.678
2009-08-31 10:00:00,38.33,38.33,37.57,38.2,2737734.272412558,24.7138,24.7138,24.2238,24.63,2737734.2724
2009-08-31 10:10:00,38.2,39.66,38.03,39.54,4685925.749074847,24.63,25.5714,24.5204,25.494,4685925.7491
2009-08-31 10:20:00,39.53,39.93,39.1,39.33,3232302.73367554,25.4876,25.7455,25.2103,25.3586,3232302.7337
2009-08-31 10:30:00,39.36,39.58,39.16,39.49,2058015.9961800168,25.378,25.5198,25.249,25.4618,2058015.9962
2009-08-31 10:40:00,39.48,39.53,38.74,39.16,2151963.710158768,25.4553,25.4876,24.9782,25.249,2151963.7102
2009-08-31 10:50:00,39.18,39.36,38.81,38.82,1280410.6482034142,25.2619,25.378,25.0233,25.0298,1280410.6482
2009-08-31 11:00:00,38.81,38.87,38.3,38.7,2198639.1309538023,25.0233,25.062,24.6945,24.9524,2198639.131
2009-08-31 11:10:00,38.71,38.84,38.38,38.53,1064581.592455533,24.9589,25.0427,24.7461,24.8428,1064581.5925
2009-08-31 11:20:00,38.51,38.74,38.38,38.48,791094.6639608452,24.8299,24.9782,24.7461,24.8106,791094.664
2009-08-31 11:30:00,38.48,38.71,38.37,38.71,704190.0441685568,24.8106,24.9589,24.7396,24.9589,704190.0442
2009-08-31 11:40:00,38.7,38.84,38.46,38.55,878834.9050972902,24.9524,25.0427,24.7977,24.8557,878834.9051
2009-08-31 11:50:00,38.53,38.66,38.42,38.5,471767.9360152799,24.8428,24.9266,24.7719,24.8235,471767.936
2009-08-31 12:00:00,38.51,38.61,38.41,38.43,536349.528470813,24.8299,24.8944,24.7654,24.7783,536349.5285
2009-08-31 12:10:00,38.43,38.49,37.86,37.98,1368867.136206279,24.7783,24.817,24.4108,24.4882,1368867.1362
2009-08-31 12:20:00,37.99,38.4,37.93,38.1,865942.461501731,24.4946,24.759,24.4559,24.5656,865942.4615
2009-08-31 12:30:00,38.1,38.1,37.7,37.91,1422346.9022323028,24.5656,24.5656,24.3076,24.443,1422346.9022
2009-08-31 12:40:00,37.9,38.17,37.78,37.94,777844.0969320759,24.4366,24.6107,24.3592,24.4624,777844.0969
2009-08-31 12:50:00,37.94,38.09,37.88,37.98,365763.3997851259,24.4624,24.5591,24.4237,24.4882,365763.3998
2009-08-31 13:00:00,37.98,38.08,37.79,37.79,583263.6982213203,24.4882,24.5527,24.3657,24.3657,583263.6982
2009-08-31 13:10:00,37.79,37.98,37.74,37.78,598424.2568938761,24.3657,24.4882,24.3334,24.3592,598424.2569
2009-08-31 13:20:00,37.77,37.87,37.23,37.53,1818431.4193625404,24.3528,24.4173,24.0046,24.198,1818431.4194
2009-08-31 13:30:00,37.51,37.56,36.95,37.1,1483227.8858779992,24.1851,24.2174,23.8241,23.9208,1483227.8859
2009-08-31 13:40:00,37.11,37.26,36.78,36.99,1766742.2705025666,23.9272,24.024,23.7145,23.8499,1766742.2705
2009-08-31 13:50:00,36.98,37.0,36.51,36.83,1703235.0483466634,23.8434,23.8563,23.5404,23.7467,1703235.0483
2009-08-31 14:00:00,36.83,36.86,36.19,36.26,1817476.423540647,23.7467,23.766,23.3341,23.3792,1817476.4235
2009-08-31 14:10:00,36.27,36.6,36.21,36.47,1390235.1677211411,23.3856,23.5984,23.3469,23.5146,1390235.1677
2009-08-31 14:20:00,36.47,37.03,36.4,36.96,1527157.6936850902,23.5146,23.8757,23.4695,23.8305,1527157.6937
2009-08-31 14:30:00,36.98,37.56,36.86,37.22,2935895.9054554137,23.8434,24.2174,23.766,23.9982,2935895.9055
2009-08-31 14:40:00,37.23,37.78,37.19,37.5,2233854.601886117,24.0046,24.3592,23.9788,24.1787,2233854.6019
2009-08-31 14:50:00,37.49,38.04,37.4,37.53,2066014.086188373,24.1722,24.5269,24.1142,24.198,2066014.0862
2009-08-31 15:00:00,37.51,37.59,37.17,37.45,1477497.9109466395,24.1851,24.2367,23.9659,24.1465,1477497.9109
2009-08-31 15:10:00,37.45,37.49,37.11,37.25,1141339.3816402054,24.1465,24.1722,23.9272,24.0175,1141339.3816
2009-08-31 15:20:00,37.23,37.27,36.9,37.22,1336039.1548286977,24.0046,24.0304,23.7918,23.9982,1336039.1548
2009-08-31 15:30:00,37.22,37.5,37.2,37.43,1423301.898054196,23.9982,24.1787,23.9853,24.1336,1423301.8981
2009-08-31 15:40:00,37.43,37.53,37.0,37.28,1977796.347140981,24.1336,24.198,23.8563,24.0368,1977796.3471
2009-08-31 15:50:00,37.28,37.81,36.98,37.77,2916676.6145398114,24.0368,24.3786,23.8434,24.3528,2916676.6145
2009-09-01 09:30:00,34.4,35.8,33.83,34.68,7470574.191237913,22.1799,23.0826,21.8124,22.3605,7470574.1912
2009-09-01 09:40:00,34.68,35.39,34.35,35.1,3574907.484779754,22.3605,22.8182,22.1477,22.6313,3574907.4848
2009-09-01 09:50:00,35.11,35.45,34.94,35.14,2453145.517488361,22.6377,22.8569,22.5281,22.657,2453145.5175
2009-09-01 10:00:00,35.14,35.93,34.93,35.85,3678882.654888385,22.657,23.1664,22.5216,23.1148,3678882.6549
2009-09-01 10:10:00,35.85,36.15,34.97,35.11,4153634.952847081,23.1148,23.3083,22.5474,22.6377,4153634.9528
2009-09-01 10:20:00,35.11,35.12,34.69,35.02,2231705.8612868567,22.6377,22.6442,22.3669,22.5797,2231705.8613
2009-09-01 10:30:00,35.02,35.03,33.98,34.09,3033782.977199475,22.5797,22.5861,21.9091,21.98,3033782.9772
2009-09-01 10:40:00,34.08,34.26,33.24,33.5,4250925.152202459,21.9736,22.0897,21.432,21.5996,4250925.1522
2009-09-01 10:50:00,33.5,33.59,32.75,32.81,4241017.070550316,21.5996,21.6577,21.1161,21.1547,4241017.0706
2009-09-01 11:00:00,32.8,33.26,32.7,32.89,2554613.823564522,21.1483,21.4449,21.0838,21.2063,2554613.8236
2009-09-01 11:10:00,32.88,32.99,32.28,32.81,4418049.421033783,21.1999,21.2708,20.813,21.1547,4418049.421
2009-09-01 11:20:00,32.8,32.84,31.87,31.95,3060761.60916796,21.1483,21.1741,20.5487,20.6002,3060761.6092
2009-09-01 11:30:00,31.95,32.32,30.99,31.7,3494926.584696192,20.6002,20.8388,19.9813,20.4391,3494926.5847
2009-09-01 11:40:00,31.71,32.22,31.3,31.62,3025904.261668856,20.4455,20.7743,20.1811,20.3875,3025904.2617
2009-09-01 11:50:00,31.61,31.87,30.76,30.99,3157096.8127014446,20.381,20.5487,19.833,19.9813,3157096.8127
2009-09-01 12:00:00,30.99,31.41,30.17,30.69,3504476.542915125,19.9813,20.2521,19.4526,19.7878,3504476.5429
2009-09-01 12:10:00,30.71,31.1,30.55,30.77,2212964.0682822014,19.8007,20.0522,19.6976,19.8394,2212964.0683
2009-09-01 12:20:00,30.77,30.89,30.25,30.53,2369822.1320281723,19.8394,19.9168,19.5041,19.6847,2369822.132
2009-09-01 12:30:00,30.51,31.56,30.33,30.94,2867494.3297123075,19.6718,20.3488,19.5557,19.949,2867494.3297
2009-09-01 12:40:00,30.94,31.91,30.93,31.78,2577175.5998567506,19.949,20.5745,19.9426,20.4906,2577175.5999
2009-09-01 12:50:00,31.8,31.89,31.41,31.54,2117464.4860928734,20.5035,20.5616,20.2521,20.3359,2117464.4861
2009-09-01 13:00:00,31.54,31.8,30.92,31.19,1687835.7407186343,20.3359,20.5035,19.9361,20.1102,1687835.7407
2009-09-01 13:10:00,31.19,31.54,31.05,31.29,1133818.7895427956,20.1102,20.3359,20.02,20.1747,1133818.7895
2009-09-01 13:20:00,31.29,31.72,31.12,31.63,936970.2757550436,20.1747,20.452,20.0651,20.3939,936970.2758
2009-09-01 13:30:00,31.61,31.82,31.41,31.49,1028053.0022681152,20.381,20.5164,20.2521,20.3037,1028053.0023
2009-09-01 13:40:00,31.47,32.16,31.47,32.06,1856273.128805061,20.2908,20.7356,20.2908,20.6712,1856273.1288
2009-09-01 13:50:00,32.07,32.1,31.72,31.91,1330070.4309418646,20.6776,20.697,20.452,20.5745,1330070.4309
2009-09-01 14:00:00,31.91,31.96,31.2,31.41,1511639.0115793245,20.5745,20.6067,20.1167,20.2521,1511639.0116
2009-09-01 14:10:00,31.41,31.71,31.29,31.52,881938.6415184434,20.2521,20.4455,20.1747,20.323,881938.6415
2009-09-01 14:20:00,31.52,31.59,31.26,31.5,887191.1185388564,20.323,20.3681,20.1554,20.3101,887191.1185
2009-09-01 14:30:00,31.49,31.92,31.46,31.72,1141936.254028889,20.3037,20.5809,20.2843,20.452,1141936.254
2009-09-01 14:40:00,31.72,31.72,31.19,31.2,1164856.1537543272,20.452,20.452,20.1102,20.1167,1164856.1538
2009-09-01 14:50:00,31.22,31.77,31.2,31.67,1236122.7169631133,20.1296,20.4842,20.1167,20.4197,1236122.717
2009-09-01 15:00:00,31.67,31.78,31.42,31.66,1204965.978273845,20.4197,20.4906,20.2585,20.4133,1204965.9783
2009-09-01 15:10:00,31.67,31.78,31.34,31.46,918109.1082726512,20.4197,20.4906,20.2069,20.2843,918109.1083
2009-09-01 15:20:00,31.44,31.44,30.49,30.53,2445863.6743464246,20.2714,20.2714,19.6589,19.6847,2445863.6743
2009-09-01 15:30:00,30.53,30.74,30.32,30.48,2095977.0801002744,19.6847,19.8201,19.5493,19.6524,2095977.0801
2009-09-01 15:40:00,30.48,30.48,29.86,30.0,3532171.421750029,19.6524,19.6524,19.2527,19.343,3532171.4218
2009-09-01 15:50:00,30.0,30.56,29.91,30.2,3769010.385579563,19.343,19.704,19.2849,19.4719,3769010.3856
2009-09-02 09:30:00,28.67,29.5,27.72,27.75,7497433.448728662,18.4854,19.0206,17.8729,17.8922,7497433.4487
2009-09-02 09:40:00,27.79,28.74,27.36,28.61,5238152.083084636,17.918,18.5306,17.6408,18.4467,5238152.0831
2009-09-02 09:50:00,28.62,29.79,28.61,28.97,5167482.392264534,18.4532,19.2076,18.4467,18.6788,5167482.3923
2009-09-02 10:00:00,28.97,29.65,28.39,29.48,3401575.743106124,18.6788,19.1173,18.3049,19.0077,3401575.7431
2009-09-02 10:10:00,29.55,30.15,29.02,29.38,4032111.734511161,19.0528,19.4397,18.7111,18.9432,4032111.7345
2009-09-02 10:20:00,29.38,29.74,28.81,28.9,2724006.207472842,18.9432,19.1753,18.5757,18.6337,2724006.2075
2009-09-02 10:30:00,28.9,29.25,28.44,29.05,2395726.393697028,18.6337,18.8594,18.3371,18.7304,2395726.3937
2009-09-02 10:40:00,29.04,29.74,29.03,29.46,2677808.284588755,18.724,19.1753,18.7175,18.9948,2677808.2846
2009-09-02 10:50:00,29.47,29.94,29.14,29.73,2441685.567625642,19.0012,19.3043,18.7885,19.1689,2441685.5676
2009-09-02 11:00:00,29.73,29.78,29.19,29.27,1587203.05598663,19.1689,19.2011,18.8207,18.8723,1587203.056
2009-09-02 11:10:00,29.28,29.86,29.28,29.68,1424018.144920616,18.8787,19.2527,18.8787,19.1366,1424018.1449
2009-09-02 11:20:00,29.67,32.25,29.57,32.13,8036528.590187417,19.1302,20.7937,19.0657,20.7163,8036528.5902
2009-09-02 11:30:00,32.12,32.57,31.43,31.92,6047749.791094664,20.7099,21.0,20.265,20.5809,6047749.7911
2009-09-02 11:40:00,31.91,32.17,31.23,31.8,3323504.834666348,20.5745,20.7421,20.136,20.5035,3323504.8347
2009-09-02 11:50:00,31.79,32.49,31.72,32.07,3413632.5653575263,20.4971,20.9484,20.452,20.6776,3413632.5654
2009-09-02 12:00:00,32.07,32.15,31.67,31.98,2445983.0488241613,20.6776,20.7292,20.4197,20.6196,2445983.0488
2009-09-02 12:10:00,31.98,32.34,31.71,32.17,2659902.112928256,20.6196,20.8517,20.4455,20.7421,2659902.1129
2009-09-02 12:20:00,32.18,33.22,32.08,32.79,5453742.389877045,20.7485,21.4191,20.6841,21.1418,5453742.3899
2009-09-02 12:30:00,32.77,33.42,32.67,32.98,3401695.1175838606,21.129,21.5481,21.0645,21.2644,3401695.1176
2009-09-02 12:40:00,32.98,33.37,32.75,33.35,2543392.622657276,21.2644,21.5158,21.1161,21.5029,2543392.6227
2009-09-02 12:50:00,33.35,33.44,32.92,33.04,2450996.776889101,21.5029,21.5609,21.2257,21.303,2450996.7769
2009-09-02 13:00:00,33.04,33.1,32.34,32.59,2562850.6625283514,21.303,21.3417,20.8517,21.0129,2562850.6625
2009-09-02 13:10:00,32.59,32.88,32.54,32.8,1491345.350364092,21.0129,21.1999,20.9807,21.1483,1491345.3504
2009-09-02 13:20:00,32.8,33.42,32.71,33.04,2288050.61477856,21.1483,21.5481,21.0903,21.303,2288050.6148
2009-09-02 13:30:00,33.02,33.13,32.71,32.89,1353825.95201146,21.2901,21.3611,21.0903,21.2063,1353825.952
2009-09-02 13:40:00,32.89,33.17,32.85,32.99,1087978.9900919185,21.2063,21.3869,21.1805,21.2708,1087978.9901
2009-09-02 13:50:00,32.99,33.03,32.54,32.65,1485376.6264772592,21.2708,21.2966,20.9807,21.0516,1485376.6265
2009-09-02 14:00:00,32.65,33.0,32.52,32.79,1241255.8195057896,21.0516,21.2773,20.9678,21.1418,1241255.8195
2009-09-02 14:10:00,32.77,33.09,32.77,32.9,1499224.0658947118,21.129,21.3353,21.129,21.2128,1499224.0659
2009-09-02 14:20:00,32.9,32.99,32.74,32.76,810075.205920974,21.2128,21.2708,21.1096,21.1225,810075.2059
2009-09-02 14:30:00,32.76,33.06,32.74,32.88,1221081.5327682942,21.1225,21.3159,21.1096,21.1999,1221081.5328
2009-09-02 14:40:00,32.88,32.9,32.05,32.24,2662289.602482989,21.1999,21.2128,20.6647,20.7872,2662289.6025
2009-09-02 14:50:00,32.23,32.59,31.46,31.51,2249015.1605586726,20.7808,21.0129,20.2843,20.3166,2249015.1606
2009-09-02 15:00:00,31.51,31.6,30.88,31.25,4207711.591261788,20.3166,20.3746,19.9103,20.1489,4207711.5913
2009-09-02 15:10:00,31.25,31.99,30.92,31.88,2891607.9742151126,20.1489,20.626,19.9361,20.5551,2891607.9742
2009-09-02 15:20:00,31.87,32.02,31.16,31.45,2589471.1710636267,20.5487,20.6454,20.0909,20.2779,2589471.1711
2009-09-02 15:30:00,31.42,32.09,31.42,31.96,2437984.958815805,20.2585,20.6905,20.2585,20.6067,2437984.9588
2009-09-02 15:40:00,31.96,32.25,31.46,31.63,2346185.985436314,20.6067,20.7937,20.2843,20.3939,2346185.9854
2009-09-02 15:50:00,31.63,31.9,31.46,31.68,2436910.588516176,20.3939,20.568,20.2843,20.4262,2436910.5885
2009-09-03 09:30:00,34.84,35.19,34.06,34.71,6545183.239823326,22.4636,22.6893,21.9607,22.3798,6545183.2398
2009-09-03 09:40:00,34.71,34.89,33.93,34.81,4309776.769726632,22.3798,22.4959,21.8769,22.4443,4309776.7697
2009-09-03 09:50:00,34.81,35.02,34.3,34.6,3126775.6953563327,22.4443,22.5797,22.1154,22.3089,3126775.6954
2009-09-03 10:00:00,34.6,34.81,33.93,34.38,3930285.305001791,22.3089,22.4443,21.8769,22.167,3930285.305
2009-09-03 10:10:00,34.38,34.42,33.51,33.74,2745971.1113763875,22.167,22.1928,21.6061,21.7544,2745971.1114
2009-09-03 10:20:00,33.73,33.84,33.09,33.5,3076877.163662409,21.7479,21.8189,21.3353,21.5996,3076877.1637
2009-09-03 10:30:00,33.49,34.24,33.48,34.1,2771755.998567506,21.5932,22.0768,21.5867,21.9865,2771755.9986
2009-09-03 10:40:00,34.1,34.24,33.86,34.14,1893398.5913811624,21.9865,22.0768,21.8317,22.0123,1893398.5914
2009-09-03 10:50:00,34.15,34.26,33.93,34.07,1425928.1365644026,22.0187,22.0897,21.8769,21.9671,1425928.1366
2009-09-03 11:00:00,34.08,34.55,34.08,34.53,2688790.7365405275,21.9736,22.2766,21.9736,22.2637,2688790.7365
2009-09-03 11:10:00,34.51,34.64,34.2,34.25,1642950.9370896502,22.2508,22.3347,22.051,22.0832,1642950.9371
2009-09-03 11:20:00,34.25,34.31,34.02,34.13,956667.0645815925,22.0832,22.1219,21.9349,22.0058,956667.0646
2009-09-03 11:30:00,34.12,34.31,34.09,34.18,776292.2287214993,21.9994,22.1219,21.98,22.0381,776292.2287
2009-09-03 11:40:00,34.18,34.67,34.14,34.54,1343082.2490151606,22.0381,22.354,22.0123,22.2702,1343082.249
2009-09-03 11:50:00,34.55,34.56,34.3,34.5,1031634.2366002148,22.2766,22.2831,22.1154,22.2444,1031634.2366
2009-09-03 12:00:00,34.51,34.58,34.4,34.42,744299.8686880745,22.2508,22.296,22.1799,22.1928,744299.8687
2009-09-03 12:10:00,34.41,34.6,34.41,34.5,759579.8018383669,22.1864,22.3089,22.1864,22.2444,759579.8018
2009-09-03 12:20:00,34.48,34.5,34.05,34.14,931717.7987346306,22.2315,22.2444,21.9543,22.0123,931717.7987
2009-09-03 12:30:00,34.15,34.29,34.08,34.18,727826.1907604154,22.0187,22.109,21.9736,22.0381,727826.1908
2009-09-03 12:40:00,34.17,34.25,34.14,34.24,463172.9736182404,22.0316,22.0832,22.0123,22.0768,463172.9736
2009-09-03 12:50:00,34.24,34.37,34.12,34.25,655843.3806852095,22.0768,22.1606,21.9994,22.0832,655843.3807
2009-09-03 13:00:00,34.25,34.39,34.19,34.25,624089.7696072579,22.0832,22.1735,22.0445,22.0832,624089.7696
2009-09-03 13:10:00,34.24,34.32,34.05,34.13,557598.1855079384,22.0768,22.1283,21.9543,22.0058,557598.1855
2009-09-03 13:20:00,34.13,34.33,34.05,34.09,756714.8143726871,22.0058,22.1348,21.9543,21.98,756714.8144
2009-09-03 13:30:00,34.09,34.22,33.77,33.87,1589829.2944968366,21.98,22.0639,21.7737,21.8382,1589829.2945
2009-09-03 13:40:00,33.87,34.09,33.84,34.03,735943.6552465083,21.8382,21.98,21.8189,21.9414,735943.6552
2009-09-03 13:50:00,34.02,34.04,33.84,33.94,476901.0385579563,21.9349,21.9478,21.8189,21.8833,476901.0386
2009-09-03 14:00:00,33.94,34.14,33.88,33.9,609287.3343679121,21.8833,22.0123,21.8446,21.8575,609287.3344
2009-09-03 14:10:00,33.9,33.95,33.73,33.84,628267.8763280411,21.8575,21.8898,21.7479,21.8189,628267.8763
2009-09-03 14:20:00,33.83,33.84,33.67,33.77,906649.158409932,21.8124,21.8189,21.7092,21.7737,906649.1584
2009-09-03 14:30:00,33.78,33.83,33.64,33.69,537782.0222036529,21.7802,21.8124,21.6899,21.7221,537782.0222
2009-09-03 14:40:00,33.69,33.74,33.42,33.74,1562731.2880506148,21.7221,21.7544,21.5481,21.7544,1562731.2881
2009-09-03 14:50:00,33.73,33.89,33.72,33.78,776172.8542437627,21.7479,21.8511,21.7415,21.7802,776172.8542
2009-09-03 15:00:00,33.78,34.32,33.76,34.27,1647009.6693326966,21.7802,22.1283,21.7673,22.0961,1647009.6693
2009-09-03 15:10:00,34.27,34.3,33.98,34.08,906171.6604989852,22.0961,22.1154,21.9091,21.9736,906171.6605
2009-09-03 15:20:00,34.08,34.25,34.02,34.25,709800.6446221798,21.9736,22.0832,21.9349,22.0832,709800.6446
2009-09-03 15:30:00,34.25,34.63,34.21,34.56,2144801.2414945685,22.0832,22.3282,22.0574,22.2831,2144801.2415
2009-09-03 15:40:00,34.56,34.97,34.49,34.89,2559985.675062672,22.2831,22.5474,22.238,22.4959,2559985.6751
2009-09-03 15:50:00,34.89,35.18,34.77,34.99,3364569.655007759,22.4959,22.6828,22.4185,22.5603,3364569.655
2009-09-04 09:30:00,36.25,36.63,35.18,35.92,5872508.057777247,23.3727,23.6177,22.6828,23.16,5872508.0578
2009-09-04 09:40:00,35.92,36.15,35.23,35.3,3454936.13465441,23.16,23.3083,22.7151,22.7602,3454936.1347
2009-09-04 09:50:00,35.3,35.3,34.04,34.51,5573713.740002387,22.7602,22.7602,21.9478,22.2508,5573713.74
2009-09-04 10:00:00,34.5,34.83,34.35,34.45,2080219.649039036,22.2444,22.4572,22.1477,22.2122,2080219.649
2009-09-04 10:10:00,34.44,34.92,34.18,34.58,2661931.479049779,22.2057,22.5152,22.0381,22.296,2661931.479
2009-09-04 10:20:00,34.56,34.64,34.18,34.43,1704906.2910349767,22.2831,22.3347,22.0381,22.1993,1704906.291
2009-09-04 10:30:00,34.43,34.68,34.28,34.43,1519637.1015876806,22.1993,22.3605,22.1025,22.1993,1519637.1016
2009-09-04 10:40:00,34.42,34.66,34.3,34.53,1172376.745851737,22.1928,22.3476,22.1154,22.2637,1172376.7459
2009-09-04 10:50:00,34.53,34.59,34.28,34.47,1188611.6748239226,22.2637,22.3024,22.1025,22.2251,1188611.6748
2009-09-04 11:00:00,34.47,34.51,33.68,33.89,2488719.111853885,22.2251,22.2508,21.7157,21.8511,2488719.1119
2009-09-04 11:10:00,33.88,34.04,33.58,33.6,1081771.517249612,21.8446,21.9478,21.6512,21.6641,1081771.5172
2009-09-04 11:20:00,33.59,33.91,33.56,33.79,1107437.029962994,21.6577,21.864,21.6383,21.7866,1107437.03
2009-09-04 11:30:00,33.8,33.94,33.52,33.76,1460307.9861525605,21.7931,21.8833,21.6125,21.7673,1460307.9862
2009-09-04 11:40:00,33.76,33.87,33.71,33.79,514384.6245672675,21.7673,21.8382,21.735,21.7866,514384.6246
2009-09-04 11:50:00,33.78,34.12,33.72,34.08,1079980.900083562,21.7802,21.9994,21.7415,21.9736,1079980.9001
2009-09-04 12:00:00,34.08,34.56,33.92,34.4,1885758.6248060165,21.9736,22.2831,21.8704,22.1799,1885758.6248
2009-09-04 12:10:00,34.4,34.46,34.06,34.07,1463053.5991405037,22.1799,22.2186,21.9607,21.9671,1463053.5991
2009-09-04 12:20:00,34.08,34.35,34.05,34.17,769965.3814014563,21.9736,22.1477,21.9543,22.0316,769965.3814
2009-09-04 12:30:00,34.18,34.21,33.84,33.89,717201.8622418527,22.0381,22.0574,21.8189,21.8511,717201.8622
2009-09-04 12:40:00,33.88,34.0,33.72,33.95,814611.4360749671,21.8446,21.922,21.7415,21.8898,814611.4361
2009-09-04 12:50:00,33.94,34.1,33.74,33.84,691775.0984839441,21.8833,21.9865,21.7544,21.8189,691775.0985
2009-09-04 13:00:00,33.85,33.88,33.68,33.8,640444.0730571804,21.8253,21.8446,21.7157,21.7931,640444.0731
2009-09-04 13:10:00,33.79,33.97,33.68,33.88,684851.3787752178,21.7866,21.9027,21.7157,21.8446,684851.3788
2009-09-04 13:20:00,33.88,34.07,33.88,33.93,637220.9621582906,21.8446,21.9671,21.8446,21.8769,637220.9622
2009-09-04 13:30:00,33.93,33.94,33.81,33.86,566909.3947713978,21.8769,21.8833,21.7995,21.8317,566909.3948
2009-09-04 13:40:00,33.85,33.85,33.62,33.64,861525.6058254745,21.8253,21.8253,21.677,21.6899,861525.6058
2009-09-04 13:50:00,33.63,33.76,33.54,33.66,901993.5537782022,21.6835,21.7673,21.6254,21.7028,901993.5538
2009-09-04 14:00:00,33.67,33.74,33.55,33.61,522502.0890533604,21.7092,21.7544,21.6319,21.6706,522502.0891
2009-09-04 14:10:00,33.61,33.72,33.51,33.68,767100.3939357765,21.6706,21.7415,21.6061,21.7157,767100.3939
2009-09-04 14:20:00,33.68,33.69,33.3,33.39,897337.9491464725,21.7157,21.7221,21.4707,21.5287,897337.9491
2009-09-04 14:30:00,33.39,33.42,33.05,33.26,1869404.321356094,21.5287,21.5481,21.3095,21.4449,1869404.3214
2009-09-04 14:40:00,33.27,33.46,33.2,33.32,845648.8002864987,21.4513,21.5738,21.4062,21.4836,845648.8003
2009-09-04 14:50:00,33.32,33.49,33.27,33.41,761609.1679598902,21.4836,21.5932,21.4513,21.5416,761609.168
2009-09-04 15:00:00,33.4,33.67,33.33,33.4,1337352.2740838008,21.5352,21.7092,21.49,21.5352,1337352.2741
2009-09-04 15:10:00,33.4,33.5,33.19,33.36,861167.4823922645,21.5352,21.5996,21.3998,21.5094,861167.4824
2009-09-04 15:20:00,33.36,33.47,33.33,33.47,636862.8387250806,21.5094,21.5803,21.49,21.5803,636862.8387
2009-09-04 15:30:00,33.47,33.55,33.21,33.47,1159484.3022561776,21.5803,21.6319,21.4127,21.5803,1159484.3023
2009-09-04 15:40:00,33.48,33.75,33.47,33.48,1577772.4722454338,21.5867,21.7608,21.5803,21.5867,1577772.4722
2009-09-04 15:50:00,33.5,33.65,33.37,33.51,1960009.5499582188,21.5996,21.6963,21.5158,21.6061,1960009.55
2009-09-08 09:30:00,32.4,32.67,31.0,31.1,4777963.471409813,20.8904,21.0645,19.9877,20.0522,4777963.4714
2009-09-08 09:40:00,31.09,31.25,30.28,30.96,4655007.759341053,20.0457,20.1489,19.5235,19.9619,4655007.7593
2009-09-08 09:50:00,30.95,31.06,30.58,30.85,2156141.816879551,19.9555,20.0264,19.7169,19.891,2156141.8169
2009-09-08 10:00:00,30.89,30.95,30.53,30.63,1566790.0202936612,19.9168,19.9555,19.6847,19.7492,1566790.0203
2009-09-08 10:10:00,30.63,30.79,30.04,30.25,2602363.614659186,19.7492,19.8523,19.3687,19.5041,2602363.6147
2009-09-08 10:20:00,30.26,30.91,30.17,30.7,1555568.8193864152,19.5106,19.9297,19.4526,19.7943,1555568.8194
2009-09-08 10:30:00,30.72,31.2,30.7,30.79,1887429.8674943296,19.8072,20.1167,19.7943,19.8523,1887429.8675
2009-09-08 10:40:00,30.79,31.07,30.66,30.97,1353706.577533723,19.8523,20.0329,19.7685,19.9684,1353706.5775
2009-09-08 10:50:00,30.97,31.0,30.76,30.81,681031.3954876447,19.9684,19.9877,19.833,19.8652,681031.3955
2009-09-08 11:00:00,30.8,30.97,30.45,30.47,1127730.691178226,19.8588,19.9684,19.6331,19.646,1127730.6912
2009-09-08 11:10:00,30.48,30.63,30.37,30.51,929569.0581353706,19.6524,19.7492,19.5815,19.6718,929569.0581
2009-09-08 11:20:00,30.53,30.88,30.5,30.7,616569.1775098484,19.6847,19.9103,19.6653,19.7943,616569.1775
2009-09-08 11:30:00,30.66,30.69,30.35,30.44,726751.8204607854,19.7685,19.7878,19.5686,19.6267,726751.8205
2009-09-08 11:40:00,30.44,30.56,30.19,30.29,988898.1735704906,19.6267,19.704,19.4655,19.5299,988898.1736
2009-09-08 11:50:00,30.29,30.5,30.24,30.44,773188.4923003461,19.5299,19.6653,19.4977,19.6267,773188.4923
2009-09-08 12:00:00,30.45,30.46,30.24,30.29,604989.8531693923,19.6331,19.6395,19.4977,19.5299,604989.8532
2009-09-08 12:10:00,30.29,30.53,30.26,30.3,578608.0935895905,19.5299,19.6847,19.5106,19.5364,578608.0936
2009-09-08 12:20:00,30.3,30.36,30.18,30.28,841709.442521189,19.5364,19.5751,19.459,19.5235,841709.4425
2009-09-08 12:30:00,30.28,30.33,30.17,30.26,650352.1547093232,19.5235,19.5557,19.4526,19.5106,650352.1547
2009-09-08 12:40:00,30.26,30.4,30.2,30.22,528470.8129401933,19.5106,19.6009,19.4719,19.4848,528470.8129
2009-09-08 12:50:00,30.22,30.35,30.22,30.29,304404.9182284828,19.4848,19.5686,19.4848,19.5299,304404.9182
2009-09-08 13:00:00,30.29,30.53,30.24,30.41,657156.4999403127,19.5299,19.6847,19.4977,19.6073,657156.4999
2009-09-08 13:10:00,30.41,30.42,30.2,30.3,681986.391309538,19.6073,19.6138,19.4719,19.5364,681986.3913
2009-09-08 13:20:00,30.32,30.48,30.28,30.45,453264.8919660976,19.5493,19.6524,19.5235,19.6331,453264.892
2009-09-08 13:30:00,30.44,30.52,30.26,30.36,430822.4901516056,19.6267,19.6782,19.5106,19.5751,430822.4902
2009-09-08 13:40:00,30.35,30.44,30.24,30.32,379730.2136803151,19.5686,19.6267,19.4977,19.5493,379730.2137
2009-09-08 13:50:00,30.32,30.45,30.27,30.38,390951.4145875612,19.5493,19.6331,19.517,19.588,390951.4146
2009-09-08 14:00:00,30.39,30.44,30.28,30.35,355974.6926107198,19.5944,19.6267,19.5235,19.5686,355974.6926
2009-09-08 14:10:00,30.34,30.57,30.33,30.43,575504.3571684373,19.5622,19.7105,19.5557,19.6202,575504.3572
2009-09-08 14:20:00,30.44,30.76,30.43,30.67,1110302.0174286738,19.6267,19.833,19.6202,19.7749,1110302.0174
2009-09-08 14:30:00,30.68,30.79,30.46,30.63,898770.4428793124,19.7814,19.8523,19.6395,19.7492,898770.4429
2009-09-08 14:40:00,30.64,30.64,30.51,30.53,544825.1163901158,19.7556,19.7556,19.6718,19.6847,544825.1164
2009-09-08 14:50:00,30.54,30.62,30.45,30.47,561298.7943177748,19.6911,19.7427,19.6331,19.646,561298.7943
2009-09-08 15:00:00,30.47,30.48,30.22,30.32,919780.3509609646,19.646,19.6524,19.4848,19.5493,919780.351
2009-09-08 15:10:00,30.32,30.39,30.21,30.24,506864.032469858,19.5493,19.5944,19.4784,19.4977,506864.0325
2009-09-08 15:20:00,30.24,30.29,29.89,30.12,2441566.1931479047,19.4977,19.5299,19.272,19.4203,2441566.1931
2009-09-08 15:30:00,30.13,30.32,30.03,30.29,1067446.5799212127,19.4268,19.5493,19.3623,19.5299,1067446.5799
2009-09-08 15:40:00,30.28,30.32,29.91,30.04,1331741.6736301775,19.5235,19.5493,19.2849,19.3687,1331741.6736
2009-09-08 15:50:00,30.04,30.27,29.93,29.98,2042258.5651187776,19.3687,19.517,19.2978,19.3301,2042258.5651
2009-09-09 09:30:00,30.23,30.69,29.78,30.44,3669452.071147189,19.4913,19.7878,19.2011,19.6267,3669452.0711
2009-09-09 09:40:00,30.42,31.54,30.17,31.51,3259042.616688552,19.6138,20.3359,19.4526,20.3166,3259042.6167
2009-09-09 09:50:00,31.49,32.63,31.43,31.72,5951533.962038916,20.3037,21.0387,20.265,20.452,5951533.962
2009-09-09 10:00:00,31.74,32.46,31.62,32.15,3278739.405515101,20.4648,20.9291,20.3875,20.7292,3278739.4055
2009-09-09 10:10:00,32.14,32.34,31.75,32.22,2768174.764235406,20.7228,20.8517,20.4713,20.7743,2768174.7642
2009-09-09 10:20:00,32.24,32.34,31.72,31.95,1977318.8492300345,20.7872,20.8517,20.452,20.6002,1977318.8492
2009-09-09 10:30:00,31.95,32.13,31.71,32.09,1498746.5679837652,20.6002,20.7163,20.4455,20.6905,1498746.568
2009-09-09 10:40:00,32.09,32.34,31.88,32.11,1536827.0263817594,20.6905,20.8517,20.5551,20.7034,1536827.0264
2009-09-09 10:50:00,32.11,32.63,32.03,32.29,2145278.739405515,20.7034,21.0387,20.6518,20.8195,2145278.7394
2009-09-09 11:00:00,32.29,32.96,32.29,32.75,3610361.704667542,20.8195,21.2515,20.8195,21.1161,3610361.7047
2009-09-09 11:10:00,32.76,33.19,32.76,33.08,2716008.117464486,21.1225,21.3998,21.1225,21.3288,2716008.1175
2009-09-09 11:20:00,33.07,33.39,32.95,32.97,2668616.449803032,21.3224,21.5287,21.245,21.2579,2668616.4498
2009-09-09 11:30:00,32.96,33.14,32.8,32.94,1647964.6651545898,21.2515,21.3675,21.1483,21.2386,1647964.6652
2009-09-09 11:40:00,32.93,33.13,32.84,32.84,964903.903545422,21.2321,21.3611,21.1741,21.1741,964903.9035
2009-09-09 11:50:00,32.85,33.02,32.32,32.73,1580518.085233377,21.1805,21.2901,20.8388,21.1032,1580518.0852
2009-09-09 12:00:00,32.72,32.96,32.64,32.91,895308.5830249493,21.0967,21.2515,21.0451,21.2192,895308.583
2009-09-09 12:10:00,32.91,32.94,32.75,32.81,662289.6024829891,21.2192,21.2386,21.1161,21.1547,662289.6025
2009-09-09 12:20:00,32.83,32.98,32.8,32.88,641518.4433568103,21.1676,21.2644,21.1483,21.1999,641518.4434
2009-09-09 12:30:00,32.9,32.91,32.68,32.77,677211.4122000716,21.2128,21.2192,21.0709,21.129,677211.4122
2009-09-09 12:40:00,32.76,32.82,32.6,32.76,553658.8277426286,21.1225,21.1612,21.0193,21.1225,553658.8277
2009-09-09 12:50:00,32.75,33.06,32.75,32.98,863913.0953802076,21.1161,21.3159,21.1161,21.2644,863913.0954
2009-09-09 13:00:00,32.97,32.99,32.78,32.96,507102.78142533125,21.2579,21.2708,21.1354,21.2515,507102.7814
2009-09-09 13:10:00,32.96,33.29,32.84,33.2,1154231.8252357645,21.2515,21.4642,21.1741,21.4062,1154231.8252
2009-09-09 13:20:00,33.19,33.3,32.96,33.07,1187537.3045242927,21.3998,21.4707,21.2515,21.3224,1187537.3045
2009-09-09 13:30:00,33.06,33.24,32.99,33.21,717918.1091082726,21.3159,21.432,21.2708,21.4127,717918.1091
2009-09-09 13:40:00,33.22,33.33,33.1,33.16,908320.4010982452,21.4191,21.49,21.3417,21.3804,908320.4011
2009-09-09 13:50:00,33.16,33.17,33.02,33.16,722573.7137400024,21.3804,21.3869,21.2901,21.3804,722573.7137
2009-09-09 14:00:00,33.16,33.39,33.1,33.12,1564283.1562611912,21.3804,21.5287,21.3417,21.3546,1564283.1563
2009-09-09 14:10:00,33.13,33.13,32.75,32.85,1658111.495762206,21.3611,21.3611,21.1161,21.1805,1658111.4958
2009-09-09 14:20:00,32.83,33.03,32.72,32.97,934702.160678047,21.1676,21.2966,21.0967,21.2579,934702.1607
2009-09-09 14:30:00,32.96,33.21,32.9,33.01,797779.6347140981,21.2515,21.4127,21.2128,21.2837,797779.6347
2009-09-09 14:40:00,33.01,33.01,32.46,32.49,1320281.7237674585,21.2837,21.2837,20.9291,20.9484,1320281.7238
2009-09-09 14:50:00,32.48,32.59,32.17,32.5,1891249.850781903,20.942,21.0129,20.7421,20.9549,1891249.8508
2009-09-09 15:00:00,32.49,32.7,32.42,32.53,896502.3278023158,20.9484,21.0838,20.9033,20.9742,896502.3278
2009-09-09 15:10:00,32.54,32.9,32.52,32.57,1260594.4848991286,20.9807,21.2128,20.9678,21.0,1260594.4849
2009-09-09 15:20:00,32.56,32.8,32.52,32.59,812582.069953444,20.9936,21.1483,20.9678,21.0129,812582.07
2009-09-09 15:30:00,32.61,32.7,32.18,32.5,1712785.0065655962,21.0258,21.0838,20.7485,20.9549,1712785.0066
2009-09-09 15:40:00,32.5,32.75,32.32,32.67,1376148.9793482153,20.9549,21.1161,20.8388,21.0645,1376148.9793
2009-09-09 15:50:00,32.68,32.74,32.34,32.52,1463172.9736182403,21.0709,21.1096,20.8517,20.9678,1463172.9736
2009-09-10 09:30:00,32.21,32.36,31.09,31.26,3104810.791452788,20.7679,20.8646,20.0457,20.1554,3104810.7915
2009-09-10 09:40:00,31.26,31.5,30.83,31.19,2070669.6908201023,20.1554,20.3101,19.8781,20.1102,2070669.6908
2009-09-10 09:50:00,31.18,31.91,31.15,31.6,1849230.0346185984,20.1038,20.5745,20.0844,20.3746,1849230.0346
2009-09-10 10:00:00,31.6,31.99,31.56,31.73,1230273.3675540169,20.3746,20.626,20.3488,20.4584,1230273.3676
2009-09-10 10:10:00,31.72,31.9,31.58,31.76,1036170.466754208,20.452,20.568,20.3617,20.4777,1036170.4668
2009-09-10 10:20:00,31.76,32.03,31.69,31.77,1146353.109705145,20.4777,20.6518,20.4326,20.4842,1146353.1097
2009-09-10 10:30:00,31.77,32.45,31.76,32.44,1256416.3781783455,20.4842,20.9226,20.4777,20.9162,1256416.3782
2009-09-10 10:40:00,32.44,33.01,32.39,32.81,3560582.547451355,20.9162,21.2837,20.8839,21.1547,3560582.5475
2009-09-10 10:50:00,32.82,34.14,32.74,33.36,5877999.283753133,21.1612,22.0123,21.1096,21.5094,5877999.2838
2009-09-10 11:00:00,33.37,33.68,33.12,33.45,2507938.402769488,21.5158,21.7157,21.3546,21.5674,2507938.4028
2009-09-10 11:10:00,33.45,33.49,32.8,32.83,1818550.793840277,21.5674,21.5932,21.1483,21.1676,1818550.7938
2009-09-10 11:20:00,32.82,32.97,32.59,32.91,1774382.2370777128,21.1612,21.2579,21.0129,21.2192,1774382.2371
2009-09-10 11:30:00,32.9,33.07,32.6,33.04,1251283.275635669,21.2128,21.3224,21.0193,21.303,1251283.2756
2009-09-10 11:40:00,33.04,33.13,32.75,32.9,929807.807090844,21.303,21.3611,21.1161,21.2128,929807.8071
2009-09-10 11:50:00,32.9,32.9,32.16,32.43,1989017.548048228,21.2128,21.2128,20.7356,20.9097,1989017.548
2009-09-10 12:00:00,32.41,32.58,32.18,32.54,927420.3175361108,20.8968,21.0064,20.7485,20.9807,927420.3175
2009-09-10 12:10:00,32.54,32.54,32.06,32.13,915363.495284708,20.9807,20.9807,20.6712,20.7163,915363.4953
2009-09-10 12:20:00,32.13,32.29,31.92,32.21,1008714.3368747762,20.7163,20.8195,20.5809,20.7679,1008714.3369
2009-09-10 12:30:00,32.21,32.34,32.11,32.31,699176.3161036171,20.7679,20.8517,20.7034,20.8324,699176.3161
2009-09-10 12:40:00,32.31,32.59,32.3,32.54,1076280.2912737257,20.8324,21.0129,20.8259,20.9807,1076280.2913
2009-09-10 12:50:00,32.54,32.71,32.36,32.43,912498.5078190282,20.9807,21.0903,20.8646,20.9097,912498.5078
2009-09-10 13:00:00,32.43,32.61,32.2,32.45,1113883.2517607736,20.9097,21.0258,20.7614,20.9226,1113883.2518
2009-09-10 13:10:00,32.46,32.59,32.31,32.37,685090.1277306912,20.9291,21.0129,20.8324,20.871,685090.1277
2009-09-10 13:20:00,32.37,32.44,32.27,32.31,698101.9458039871,20.871,20.9162,20.8066,20.8324,698101.9458
2009-09-10 13:30:00,32.33,32.53,32.21,32.53,660260.2363614659,20.8453,20.9742,20.7679,20.9742,660260.2364
2009-09-10 13:40:00,32.52,32.83,32.44,32.75,1148143.726871195,20.9678,21.1676,20.9162,21.1161,1148143.7269
2009-09-10 13:50:00,32.74,32.84,32.55,32.64,1182523.5764593529,21.1096,21.1741,20.9871,21.0451,1182523.5765
2009-09-10 14:00:00,32.64,32.69,32.31,32.34,845171.3023755521,21.0451,21.0774,20.8324,20.8517,845171.3024
2009-09-10 14:10:00,32.39,32.46,32.08,32.17,1050495.404082607,20.8839,20.9291,20.6841,20.7421,1050495.4041
2009-09-10 14:20:00,32.17,32.41,32.1,32.19,687716.3662408977,20.7421,20.8968,20.697,20.755,687716.3662
2009-09-10 14:30:00,32.18,32.31,32.13,32.27,495165.3336516653,20.7485,20.8324,20.7163,20.8066,495165.3337
2009-09-10 14:40:00,32.27,32.38,32.09,32.18,627551.629461621,20.8066,20.8775,20.6905,20.7485,627551.6295
2009-09-10 14:50:00,32.17,32.27,32.04,32.1,605706.1000358124,20.7421,20.8066,20.6583,20.697,605706.1
2009-09-10 15:00:00,32.09,32.11,31.6,31.69,1744777.366599021,20.6905,20.7034,20.3746,20.4326,1744777.3666
2009-09-10 15:10:00,31.69,31.78,31.44,31.68,1467470.4548167605,20.4326,20.4906,20.2714,20.4262,1467470.4548
2009-09-10 15:20:00,31.67,31.78,31.53,31.73,799450.8774024113,20.4197,20.4906,20.3294,20.4584,799450.8774
2009-09-10 15:30:00,31.73,31.98,31.67,31.77,1258923.2422108152,20.4584,20.6196,20.4197,20.4842,1258923.2422
2009-09-10 15:40:00,31.77,31.88,31.67,31.67,870836.8150889339,20.4842,20.5551,20.4197,20.4197,870836.8151
2009-09-10 15:50:00,31.67,31.85,31.55,31.61,1509370.896502328,20.4197,20.5358,20.3423,20.381,1509370.8965
2009-09-11 09:30:00,31.22,31.75,30.91,31.43,3729855.5568819386,20.1296,20.4713,19.9297,20.265,3729855.5569
2009-09-11 09:40:00,31.45,31.56,31.2,31.48,1565118.777605348,20.2779,20.3488,20.1167,20.2972,1565118.7776
2009-09-11 09:50:00,31.47,32.25,31.27,31.82,2850543.1538737016,20.2908,20.7937,20.1618,20.5164,2850543.1539
2009-09-11 10:00:00,31.82,31.98,31.39,31.58,1613584.815566432,20.5164,20.6196,20.2392,20.3617,1613584.8156
2009-09-11 10:10:00,31.58,31.87,31.45,31.82,1091918.347857228,20.3617,20.5487,20.2779,20.5164,1091918.3479
2009-09-11 10:20:00,31.81,32.02,31.72,31.78,1359914.0503760297,20.51,20.6454,20.452,20.4906,1359914.0504
2009-09-11 10:30:00,31.78,31.93,31.75,31.86,954518.3239823326,20.4906,20.5874,20.4713,20.5422,954518.324
2009-09-11 10:40:00,31.87,31.88,31.55,31.66,1044168.556762564,20.5487,20.5551,20.3423,20.4133,1044168.5568
2009-09-11 10:50:00,31.65,31.68,31.52,31.61,805777.7247224543,20.4068,20.4262,20.323,20.381,805777.7247
2009-09-11 11:00:00,31.61,31.83,31.46,31.74,894234.2127253193,20.381,20.5229,20.2843,20.4648,894234.2127
2009-09-11 11:10:00,31.74,31.87,31.63,31.69,777247.2245433927,20.4648,20.5487,20.3939,20.4326,777247.2245
2009-09-11 11:20:00,31.73,31.73,31.52,31.56,565238.1520830846,20.4584,20.4584,20.323,20.3488,565238.1521
2009-09-11 11:30:00,31.56,31.73,31.55,31.7,384147.06935657153,20.3488,20.4584,20.3423,20.4391,384147.0694
2009-09-11 11:40:00,31.71,31.72,31.5,31.51,629342.246627671,20.4455,20.452,20.3101,20.3166,629342.2466
2009-09-11 11:50:00,31.52,31.63,31.51,31.61,418885.0423779396,20.323,20.3939,20.3166,20.381,418885.0424
2009-09-11 12:00:00,31.61,31.71,31.56,31.64,384027.6948788349,20.381,20.4455,20.3488,20.4004,384027.6949
2009-09-11 12:10:00,31.65,31.67,31.54,31.55,203055.9866300585,20.4068,20.4197,20.3359,20.3423,203055.9866
2009-09-11 12:20:00,31.56,31.56,30.98,31.12,1518085.233377104,20.3488,20.3488,19.9748,20.0651,1518085.2334
2009-09-11 12:30:00,31.11,31.16,30.71,30.83,1541243.882058016,20.0586,20.0909,19.8007,19.8781,1541243.8821
2009-09-11 12:40:00,30.84,30.92,30.68,30.91,903306.6730333054,19.8846,19.9361,19.7814,19.9297,903306.673
2009-09-11 12:50:00,30.92,31.12,30.91,30.96,611316.7004894353,19.9361,20.0651,19.9297,19.9619,611316.7005
2009-09-11 13:00:00,30.97,31.1,30.94,31.1,498507.8190282917,19.9684,20.0522,19.949,20.0522,498507.819
2009-09-11 13:10:00,31.1,31.31,31.03,31.23,659543.989495046,20.0522,20.1876,20.0071,20.136,659543.9895
2009-09-11 13:20:00,31.22,31.25,31.09,31.15,289960.6064223469,20.1296,20.1489,20.0457,20.0844,289960.6064
2009-09-11 13:30:00,31.14,31.28,31.1,31.15,448489.9128566313,20.078,20.1683,20.0522,20.0844,448489.9129
2009-09-11 13:40:00,31.15,31.16,30.94,30.97,486689.7457323624,20.0844,20.0909,19.949,19.9684,486689.7457
2009-09-11 13:50:00,30.98,31.12,30.91,30.94,312522.3827145756,19.9748,20.0651,19.9297,19.949,312522.3827
2009-09-11 14:00:00,30.94,31.2,30.94,31.13,596872.3886832995,19.949,20.1167,19.949,20.0715,596872.3887
2009-09-11 14:10:00,31.12,31.23,31.04,31.18,304285.54375074606,20.0651,20.136,20.0135,20.1038,304285.5438
2009-09-11 14:20:00,31.19,31.3,31.12,31.17,501611.5554494449,20.1102,20.1811,20.0651,20.0973,501611.5554
2009-09-11 14:30:00,31.17,31.39,31.17,31.25,626238.5102065179,20.0973,20.2392,20.0973,20.1489,626238.5102
2009-09-11 14:40:00,31.23,31.3,31.14,31.15,330309.1798973379,20.136,20.1811,20.078,20.0844,330309.1799
2009-09-11 14:50:00,31.15,31.22,31.04,31.12,441685.5676256417,20.0844,20.1296,20.0135,20.0651,441685.5676
2009-09-11 15:00:00,31.1,31.46,31.09,31.36,936134.6544108868,20.0522,20.2843,20.0457,20.2198,936134.6544
2009-09-11 15:10:00,31.36,31.86,31.36,31.77,1827623.254148263,20.2198,20.5422,20.2198,20.4842,1827623.2541
2009-09-11 15:20:00,31.77,32.01,31.61,31.84,3273725.677450161,20.4842,20.6389,20.381,20.5293,3273725.6775
2009-09-11 15:30:00,31.84,31.98,31.73,31.91,1973498.8659424607,20.5293,20.6196,20.4584,20.5745,1973498.8659
2009-09-11 15:40:00,31.9,32.4,31.9,32.05,3757908.5591500537,20.568,20.8904,20.568,20.6647,3757908.5592
2009-09-11 15:50:00,32.04,32.2,31.38,31.49,2641399.068879073,20.6583,20.7614,20.2327,20.3037,2641399.0689
2009-09-14 09:30:00,30.58,31.33,30.41,31.13,1859257.4907484776,19.7169,20.2005,19.6073,20.0715,1859257.4907
2009-09-14 09:40:00,31.13,31.82,31.13,31.34,2059806.6133460663,20.0715,20.5164,20.0715,20.2069,2059806.6133
2009-09-14 09:50:00,31.34,31.8,31.22,31.75,1497910.9466396084,20.2069,20.5035,20.1296,20.4713,1497910.9466
2009-09-14 10:00:00,31.75,31.79,31.41,31.75,1330667.303330548,20.4713,20.4971,20.2521,20.4713,1330667.3033
2009-09-14 10:10:00,31.73,31.73,31.37,31.46,992837.5313358004,20.4584,20.4584,20.2263,20.2843,992837.5313
2009-09-14 10:20:00,31.47,32.11,31.45,32.03,1716843.7388086426,20.2908,20.7034,20.2779,20.6518,1716843.7388
2009-09-14 10:30:00,32.03,33.09,31.96,33.01,4723528.709561896,20.6518,21.3353,20.6067,21.2837,4723528.7096
2009-09-14 10:40:00,33.01,33.72,32.92,33.21,5307986.152560582,21.2837,21.7415,21.2257,21.4127,5307986.1526
2009-09-14 10:50:00,33.21,33.34,32.98,33.06,2047869.165572401,21.4127,21.4965,21.2644,21.3159,2047869.1656
2009-09-14 11:00:00,33.06,33.08,32.71,32.9,1750626.7160081174,21.3159,21.3288,21.0903,21.2128,1750626.716
2009-09-14 11:10:00,32.89,33.42,32.88,33.23,1989017.548048228,21.2063,21.5481,21.1999,21.4255,1989017.548
2009-09-14 11:20:00,33.23,33.58,33.0,33.09,2083442.7599379253,21.4255,21.6512,21.2773,21.3353,2083442.7599
2009-09-14 11:30:00,33.09,33.34,32.89,32.92,1151366.8377700849,21.3353,21.4965,21.2063,21.2257,1151366.8378
2009-09-14 11:40:00,32.94,33.05,32.5,32.65,1512832.756356691,21.2386,21.3095,20.9549,21.0516,1512832.7564
2009-09-14 11:50:00,32.66,32.99,32.59,32.82,1031156.7386892682,21.058,21.2708,21.0129,21.1612,1031156.7387
2009-09-14 12:00:00,32.8,32.96,32.63,32.88,704309.4186462935,21.1483,21.2515,21.0387,21.1999,704309.4186
2009-09-14 12:10:00,32.89,33.14,32.75,33.06,792527.157693685,21.2063,21.3675,21.1161,21.3159,792527.1577
2009-09-14 12:20:00,33.06,33.27,33.01,33.19,863077.4740360511,21.3159,21.4513,21.2837,21.3998,863077.474
2009-09-14 12:30:00,33.18,33.22,32.92,33.18,652978.3932195297,21.3933,21.4191,21.2257,21.3933,652978.3932
2009-09-14 12:40:00,33.2,33.31,33.02,33.12,751581.7118300108,21.4062,21.4771,21.2901,21.3546,751581.7118
2009-09-14 12:50:00,33.11,33.17,32.93,33.1,631729.7361824042,21.3482,21.3869,21.2321,21.3417,631729.7362
2009-09-14 13:00:00,33.09,33.16,32.85,33.06,639250.3282798138,21.3353,21.3804,21.1805,21.3159,639250.3283
2009-09-14 13:10:00,33.05,33.21,33.04,33.11,586725.5580756834,21.3095,21.4127,21.303,21.3482,586725.5581
2009-09-14 13:20:00,33.11,33.51,33.07,33.47,1508535.275158171,21.3482,21.6061,21.3224,21.5803,1508535.2752
2009-09-14 13:30:00,33.47,33.86,33.46,33.77,3131311.925510326,21.5803,21.8317,21.5738,21.7737,3131311.9255
2009-09-14 13:40:00,33.77,33.83,33.43,33.52,1540885.758624806,21.7737,21.8124,21.5545,21.6125,1540885.7586
2009-09-14 13:50:00,33.49,33.65,33.34,33.54,1146711.233138355,21.5932,21.6963,21.4965,21.6254,1146711.2331
2009-09-14 14:00:00,33.55,33.55,33.27,33.32,838128.2081890892,21.6319,21.6319,21.4513,21.4836,838128.2082
2009-09-14 14:10:00,33.32,33.58,33.32,33.54,723648.0840396323,21.4836,21.6512,21.4836,21.6254,723648.084
2009-09-14 14:20:00,33.56,33.99,33.53,33.87,1657633.9978512593,21.6383,21.9156,21.619,21.8382,1657633.9979
2009-09-14 14:30:00,33.89,34.05,33.67,33.82,1256655.1271338188,21.8511,21.9543,21.7092,21.806,1256655.1271
2009-09-14 14:40:00,33.81,34.08,33.75,33.94,1480243.5239345827,21.7995,21.9736,21.7608,21.8833,1480243.5239
2009-09-14 14:50:00,33.94,34.14,33.78,34.08,1368389.6382953324,21.8833,22.0123,21.7802,21.9736,1368389.6383
2009-09-14 15:00:00,34.08,34.26,33.96,34.25,1565954.3989495046,21.9736,22.0897,21.8962,22.0832,1565954.3989
2009-09-14 15:10:00,34.25,34.46,34.1,34.45,2667422.705025665,22.0832,22.2186,21.9865,22.2122,2667422.705
2009-09-14 15:20:00,34.44,34.54,34.04,34.09,2569296.884326131,22.2057,22.2702,21.9478,21.98,2569296.8843
2009-09-14 15:30:00,34.11,34.51,34.06,34.38,1782499.7015638056,21.9929,22.2508,21.9607,22.167,1782499.7016
2009-09-14 15:40:00,34.38,34.6,34.1,34.25,2480482.272890056,22.167,22.3089,21.9865,22.0832,2480482.2729
2009-09-14 15:50:00,34.25,34.51,34.11,34.42,2588038.677330787,22.0832,22.2508,21.9929,22.1928,2588038.6773
2009-09-15 09:30:00,35.4,36.06,35.33,35.73,5353587.203055986,22.8247,23.2502,22.7796,23.0375,5353587.2031
2009-09-15 09:40:00,35.73,35.97,35.07,35.19,4089292.1093470217,23.0375,23.1922,22.6119,22.6893,4089292.1093
2009-09-15 09:50:00,35.19,35.43,34.85,35.33,3603557.359436553,22.6893,22.844,22.4701,22.7796,3603557.3594
2009-09-15 10:00:00,35.33,35.33,34.67,35.12,2145398.113883252,22.7796,22.7796,22.354,22.6442,2145398.1139
2009-09-15 10:10:00,35.13,35.25,34.71,34.94,1858899.367315268,22.6506,22.728,22.3798,22.5281,1858899.3673
2009-09-15 10:20:00,34.93,35.22,34.66,35.18,1872388.6832995105,22.5216,22.7086,22.3476,22.6828,1872388.6833
2009-09-15 10:30:00,35.18,35.34,35.05,35.08,1636862.8387250805,22.6828,22.786,22.599,22.6184,1636862.8387
2009-09-15 10:40:00,35.08,35.53,35.06,35.43,1637340.336636027,22.6184,22.9085,22.6055,22.844,1637340.3366
2009-09-15 10:50:00,35.43,35.48,35.12,35.38,908917.2734869284,22.844,22.8763,22.6442,22.8118,908917.2735
2009-09-15 11:00:00,35.38,35.42,35.14,35.28,868807.4489674107,22.8118,22.8376,22.657,22.7473,868807.449
2009-09-15 11:10:00,35.28,35.38,34.97,35.08,930046.5560463172,22.7473,22.8118,22.5474,22.6184,930046.556
2009-09-15 11:20:00,35.07,35.19,34.81,34.89,1073773.4272412558,22.6119,22.6893,22.4443,22.4959,1073773.4272
2009-09-15 11:30:00,34.9,35.09,34.87,34.97,732243.0464366719,22.5023,22.6248,22.483,22.5474,732243.0464
2009-09-15 11:40:00,34.97,35.04,34.5,34.93,1549958.218932792,22.5474,22.5926,22.2444,22.5216,1549958.2189
2009-09-15 11:50:00,34.92,34.93,34.56,34.66,1183478.5722812463,22.5152,22.5216,22.2831,22.3476,1183478.5723
2009-09-15 12:00:00,34.67,34.67,34.11,34.32,2281962.516413991,22.354,22.354,21.9929,22.1283,2281962.5164
2009-09-15 12:10:00,34.31,34.58,34.21,34.5,1105765.7872746806,22.1219,22.296,22.0574,22.2444,1105765.7873
2009-09-15 12:20:00,34.5,34.53,34.28,34.28,700728.1843141937,22.2444,22.2637,22.1025,22.1025,700728.1843
2009-09-15 12:30:00,34.28,34.33,33.73,33.96,1814730.810552704,22.1025,22.1348,21.7479,21.8962,1814730.8106
2009-09-15 12:40:00,33.94,34.13,33.84,34.03,835860.0931120926,21.8833,22.0058,21.8189,21.9414,835860.0931
2009-09-15 12:50:00,34.04,34.33,33.93,34.08,837173.2123671959,21.9478,22.1348,21.8769,21.9736,837173.2124
2009-09-15 13:00:00,34.08,34.13,33.93,34.11,508774.0241136445,21.9736,22.0058,21.8769,21.9929,508774.0241
2009-09-15 13:10:00,34.12,34.25,33.99,34.07,630774.7403605109,21.9994,22.0832,21.9156,21.9671,630774.7404
2009-09-15 13:20:00,34.06,34.21,33.87,33.94,695953.2052047272,21.9607,22.0574,21.8382,21.8833,695953.2052
2009-09-15 13:30:00,33.93,34.07,33.9,33.93,612987.9431777486,21.8769,21.9671,21.8575,21.8769,612987.9432
2009-09-15 13:40:00,33.94,33.98,33.73,33.73,773546.6157335561,21.8833,21.9091,21.7479,21.7479,773546.6157
2009-09-15 13:50:00,33.73,34.04,33.72,33.98,802673.9883013011,21.7479,21.9478,21.7415,21.9091,802673.9883
2009-09-15 14:00:00,33.99,34.03,33.56,33.61,1316819.863913095,21.9156,21.9414,21.6383,21.6706,1316819.8639
2009-09-15 14:10:00,33.62,33.93,33.58,33.84,742748.0004774979,21.677,21.8769,21.6512,21.8189,742748.0005
2009-09-15 14:20:00,33.85,33.96,33.78,33.82,755998.5675062671,21.8253,21.8962,21.7802,21.806,755998.5675
2009-09-15 14:30:00,33.83,33.87,33.07,33.31,2496000.9549958217,21.8124,21.8382,21.3224,21.4771,2496000.955
2009-09-15 14:40:00,33.31,33.35,32.8,33.01,1737495.5234570848,21.4771,21.5029,21.1483,21.2837,1737495.5235
2009-09-15 14:50:00,33.01,33.38,32.98,33.18,1404560.1050495403,21.2837,21.5223,21.2644,21.3933,1404560.105
2009-09-15 15:00:00,33.18,33.29,32.92,33.04,1156499.940312761,21.3933,21.4642,21.2257,21.303,1156499.9403
2009-09-15 15:10:00,33.03,33.2,32.86,32.95,1235406.4700966934,21.2966,21.4062,21.187,21.245,1235406.4701
2009-09-15 15:20:00,32.95,33.15,32.58,32.68,1853169.3923839084,21.245,21.374,21.0064,21.0709,1853169.3924
2009-09-15 15:30:00,32.68,32.74,32.2,32.31,2544466.9929569056,21.0709,21.1096,20.7614,20.8324,2544466.993
2009-09-15 15:40:00,32.31,32.44,31.9,32.36,2345350.364092157,20.8324,20.9162,20.568,20.8646,2345350.3641
2009-09-15 15:50:00,32.36,32.58,32.21,32.45,1940670.88456488,20.8646,21.0064,20.7679,20.9226,1940670.8846
2009-09-16 09:30:00,33.89,33.95,33.16,33.32,2665870.836815089,21.8511,21.8898,21.3804,21.4836,2665870.8368
2009-09-16 09:40:00,33.31,33.92,33.18,33.52,2492658.4696191954,21.4771,21.8704,21.3933,21.6125,2492658.4696
2009-09-16 09:50:00,33.51,34.3,33.36,34.24,2423421.2725319327,21.6061,22.1154,21.5094,22.0768,2423421.2725
2009-09-16 10:00:00,34.23,34.59,34.03,34.29,3057896.62170228,22.0703,22.3024,21.9414,22.109,3057896.6217
2009-09-16 10:10:00,34.28,34.43,34.04,34.07,1529425.8087620866,22.1025,22.1993,21.9478,21.9671,1529425.8088
2009-09-16 10:20:00,34.06,34.09,33.51,33.79,1817715.17249612,21.9607,21.98,21.6061,21.7866,1817715.1725
2009-09-16 10:30:00,33.79,34.02,33.72,33.83,636624.0897696073,21.7866,21.9349,21.7415,21.8124,636624.0898
2009-09-16 10:40:00,33.83,34.25,33.77,34.09,625880.3867733078,21.8124,22.0832,21.7737,21.98,625880.3868
2009-09-16 10:50:00,34.08,34.3,33.98,33.99,506744.6579921213,21.9736,22.1154,21.9091,21.9156,506744.658
2009-09-16 11:00:00,33.99,34.26,33.99,34.05,384982.69070072816,21.9156,22.0897,21.9156,21.9543,384982.6907
2009-09-16 11:10:00,34.05,34.3,34.05,34.17,650352.1547093232,21.9543,22.1154,21.9543,22.0316,650352.1547
2009-09-16 11:20:00,34.16,34.17,33.87,33.93,947355.855318133,22.0252,22.0316,21.8382,21.8769,947355.8553
2009-09-16 11:30:00,33.93,34.04,33.93,34.0,574429.9868688075,21.8769,21.9478,21.8769,21.922,574429.9869
2009-09-16 11:40:00,33.99,34.01,33.81,33.88,867494.3297123075,21.9156,21.9285,21.7995,21.8446,867494.3297
2009-09-16 11:50:00,33.88,33.98,33.81,33.94,704428.7931240301,21.8446,21.9091,21.7995,21.8833,704428.7931
2009-09-16 12:00:00,33.94,34.0,33.81,33.81,610003.581234332,21.8833,21.922,21.7995,21.7995,610003.5812
2009-09-16 12:10:00,33.82,33.83,33.6,33.68,782857.8249970156,21.806,21.8124,21.6641,21.7157,782857.825
2009-09-16 12:20:00,33.67,33.81,33.55,33.66,684732.0042974812,21.7092,21.7995,21.6319,21.7028,684732.0043
2009-09-16 12:30:00,33.64,33.79,33.53,33.77,557359.4365524651,21.6899,21.7866,21.619,21.7737,557359.4366
2009-09-16 12:40:00,33.77,33.95,33.77,33.93,512952.1308344276,21.7737,21.8898,21.7737,21.8769,512952.1308
2009-09-16 12:50:00,33.92,33.93,33.76,33.83,428076.8771636624,21.8704,21.8769,21.7673,21.8124,428076.8772
2009-09-16 13:00:00,33.83,34.14,33.82,34.08,786439.0593291154,21.8124,22.0123,21.806,21.9736,786439.0593
2009-09-16 13:10:00,34.09,34.35,34.04,34.26,1029127.372567745,21.98,22.1477,21.9478,22.0897,1029127.3726
2009-09-16 13:20:00,34.26,34.47,34.21,34.32,1360033.4248537663,22.0897,22.2251,22.0574,22.1283,1360033.4249
2009-09-16 13:30:00,34.32,34.37,34.01,34.1,781783.4546973857,22.1283,22.1606,21.9285,21.9865,781783.4547
2009-09-16 13:40:00,34.09,34.33,34.09,34.13,571923.1228363375,21.98,22.1348,21.98,22.0058,571923.1228
2009-09-16 13:50:00,34.13,34.19,33.81,33.99,714933.7471648562,22.0058,22.0445,21.7995,21.9156,714933.7472
2009-09-16 14:00:00,34.01,34.23,33.99,34.04,422466.2767100394,21.9285,22.0703,21.9156,21.9478,422466.2767
2009-09-16 14:10:00,34.04,34.21,33.96,34.04,420914.4084994628,21.9478,22.0574,21.8962,21.9478,420914.4085
2009-09-16 14:20:00,34.04,34.07,33.68,33.74,638056.5835024471,21.9478,21.9671,21.7157,21.7544,638056.5835
2009-09-16 14:30:00,33.74,33.84,33.68,33.74,619792.2884087382,21.7544,21.8189,21.7157,21.7544,619792.2884
2009-09-16 14:40:00,33.75,33.84,33.55,33.63,873940.5515100871,21.7608,21.8189,21.6319,21.6835,873940.5515
2009-09-16 14:50:00,33.63,33.73,33.53,33.55,783574.0718634356,21.6835,21.7479,21.619,21.6319,783574.0719
2009-09-16 15:00:00,33.55,33.65,33.3,33.3,1603676.7339142892,21.6319,21.6963,21.4707,21.4707,1603676.7339
2009-09-16 15:10:00,33.3,33.68,33.24,33.65,918705.9806613346,21.4707,21.7157,21.432,21.6963,918705.9807
2009-09-16 15:20:00,33.64,33.94,33.56,33.71,989495.045959174,21.6899,21.8833,21.6383,21.735,989495.046
2009-09-16 15:30:00,33.72,33.87,33.61,33.65,760892.9210934702,21.7415,21.8382,21.6706,21.6963,760892.9211
2009-09-16 15:40:00,33.66,33.74,33.48,33.62,921690.3426047512,21.7028,21.7544,21.5867,21.677,921690.3426
2009-09-16 15:50:00,33.61,33.76,33.55,33.73,1328996.0606422347,21.6706,21.7673,21.6319,21.7479,1328996.0606
2009-09-17 09:30:00,33.69,34.3,33.6,33.65,1721976.841351319,21.7221,22.1154,21.6641,21.6963,1721976.8414
2009-09-17 09:40:00,33.65,33.95,33.52,33.83,1304046.7947952726,21.6963,21.8898,21.6125,21.8124,1304046.7948
2009-09-17 09:50:00,33.83,33.99,33.73,33.88,983645.6965500776,21.8124,21.9156,21.7479,21.8446,983645.6966
2009-09-17 10:00:00,33.88,33.94,33.68,33.68,988898.1735704906,21.8446,21.8833,21.7157,21.7157,988898.1736
2009-09-17 10:10:00,33.68,33.8,33.58,33.63,1061119.73260117,21.7157,21.7931,21.6512,21.6835,1061119.7326
2009-09-17 10:20:00,33.63,33.68,33.09,33.34,2019099.9164378648,21.6835,21.7157,21.3353,21.4965,2019099.9164
2009-09-17 10:30:00,33.37,33.64,33.36,33.4,827026.3817595798,21.5158,21.6899,21.5094,21.5352,827026.3818
2009-09-17 10:40:00,33.4,33.63,33.35,33.48,574549.3613465441,21.5352,21.6835,21.5029,21.5867,574549.3613
2009-09-17 10:50:00,33.48,33.58,33.22,33.36,672913.9310015518,21.5867,21.6512,21.4191,21.5094,672913.931
2009-09-17 11:00:00,33.36,33.47,33.26,33.29,603676.7339142892,21.5094,21.5803,21.4449,21.4642,603676.7339
2009-09-17 11:10:00,33.29,33.44,33.28,33.39,320759.2216784051,21.4642,21.5609,21.4578,21.5287,320759.2217
2009-09-17 11:20:00,33.39,33.76,33.37,33.72,644025.3073892802,21.5287,21.7673,21.5158,21.7415,644025.3074
2009-09-17 11:30:00,33.73,33.75,33.42,33.47,693804.4646054674,21.7479,21.7608,21.5481,21.5803,693804.4646
2009-09-17 11:40:00,33.47,33.57,33.32,33.34,464486.0928733437,21.5803,21.6448,21.4836,21.4965,464486.0929
2009-09-17 11:50:00,33.34,33.51,33.24,33.47,537304.5242927062,21.4965,21.6061,21.432,21.5803,537304.5243
2009-09-17 12:00:00,33.47,33.51,33.19,33.22,494807.2102184553,21.5803,21.6061,21.3998,21.4191,494807.2102
2009-09-17 12:10:00,33.22,33.3,32.92,32.96,1106362.659663364,21.4191,21.4707,21.2257,21.2515,1106362.6597
2009-09-17 12:20:00,32.98,33.26,32.78,33.21,970156.380565835,21.2644,21.4449,21.1354,21.4127,970156.3806
2009-09-17 12:30:00,33.22,33.28,33.01,33.05,416258.80386773305,21.4191,21.4578,21.2837,21.3095,416258.8039
2009-09-17 12:40:00,33.06,33.07,32.75,32.85,605467.351080339,21.3159,21.3224,21.1161,21.1805,605467.3511
2009-09-17 12:50:00,32.85,33.04,32.83,32.91,533962.0389160797,21.1805,21.303,21.1676,21.2192,533962.0389
2009-09-17 13:00:00,32.9,33.0,32.69,32.8,665035.2154709323,21.2128,21.2773,21.0774,21.1483,665035.2155
2009-09-17 13:10:00,32.79,32.94,32.76,32.88,569416.2588038677,21.1418,21.2386,21.1225,21.1999,569416.2588
2009-09-17 13:20:00,32.89,33.05,32.69,32.75,774859.7349886594,21.2063,21.3095,21.0774,21.1161,774859.735
2009-09-17 13:30:00,32.75,32.97,32.67,32.9,690581.3537065776,21.1161,21.2579,21.0645,21.2128,690581.3537
2009-09-17 13:40:00,32.91,33.24,32.83,33.18,708129.4019338666,21.2192,21.432,21.1676,21.3933,708129.4019
2009-09-17 13:50:00,33.19,33.46,33.08,33.26,745971.1113763878,21.3998,21.5738,21.3288,21.4449,745971.1114
2009-09-17 14:00:00,33.28,33.28,33.03,33.06,508654.64963590784,21.4578,21.4578,21.2966,21.3159,508654.6496
2009-09-17 14:10:00,33.04,33.15,32.84,32.9,420198.16163304285,21.303,21.374,21.1741,21.2128,420198.1616
2009-09-17 14:20:00,32.9,33.06,32.86,33.01,344634.11722573714,21.2128,21.3159,21.187,21.2837,344634.1172
2009-09-17 14:30:00,33.0,33.22,32.99,33.03,404082.60713859374,21.2773,21.4191,21.2708,21.2966,404082.6071
2009-09-17 14:40:00,33.04,33.34,33.01,33.32,528112.6895069834,21.303,21.4965,21.2837,21.4836,528112.6895
2009-09-17 14:50:00,33.33,33.37,33.04,33.11,459114.241375194,21.49,21.5158,21.303,21.3482,459114.2414
2009-09-17 15:00:00,33.12,33.19,33.02,33.11,273964.4264056345,21.3546,21.3998,21.2901,21.3482,273964.4264
2009-09-17 15:10:00,33.11,33.19,32.97,33.09,320042.9748119852,21.3482,21.3998,21.2579,21.3353,320042.9748
2009-09-17 15:20:00,33.1,33.37,33.01,33.27,602363.6146591859,21.3417,21.5158,21.2837,21.4513,602363.6147
2009-09-17 15:30:00,33.28,33.3,33.05,33.18,450399.9045004178,21.4578,21.4707,21.3095,21.3933,450399.9045
2009-09-17 15:40:00,33.18,33.22,32.95,32.98,718037.4835860092,21.3933,21.4191,21.245,21.2644,718037.4836
2009-09-17 15:50:00,32.98,33.26,32.94,33.16,1086307.7474036051,21.2644,21.4449,21.2386,21.3804,1086307.7474
2009-09-18 09:30:00,33.7,33.84,33.21,33.3,1465799.212128447,21.7286,21.8189,21.4127,21.4707,1465799.2121
2009-09-18 09:40:00,33.31,33.4,33.03,33.21,914408.4994628148,21.4771,21.5352,21.2966,21.4127,914408.4995
2009-09-18 09:50:00,33.21,33.37,32.97,33.31,813059.5678643906,21.4127,21.5158,21.2579,21.4771,813059.5679
2009-09-18 10:00:00,33.31,33.42,33.13,33.28,609645.4578011221,21.4771,21.5481,21.3611,21.4578,609645.4578
2009-09-18 10:10:00,33.27,33.3,33.17,33.23,518682.1057657872,21.4513,21.4707,21.3869,21.4255,518682.1058
2009-09-18 10:20:00,33.23,33.32,33.11,33.15,487764.1160319924,21.4255,21.4836,21.3482,21.374,487764.116
2009-09-18 10:30:00,33.15,33.39,33.11,33.28,601886.1167482393,21.374,21.5287,21.3482,21.4578,601886.1167
2009-09-18 10:40:00,33.27,33.36,33.18,33.24,452787.394055151,21.4513,21.5094,21.3933,21.432,452787.3941
2009-09-18 10:50:00,33.24,33.25,33.11,33.16,545063.8653455891,21.432,21.4384,21.3482,21.3804,545063.8653
2009-09-18 11:00:00,33.16,33.21,32.97,33.04,565357.5265608213,21.3804,21.4127,21.2579,21.303,565357.5266
2009-09-18 11:10:00,33.03,33.16,33.03,33.06,364569.65500775934,21.2966,21.3804,21.2966,21.3159,364569.655
2009-09-18 11:20:00,33.06,33.08,33.01,33.04,274322.54983884445,21.3159,21.3288,21.2837,21.303,274322.5498
2009-09-18 11:30:00,33.02,33.05,32.85,32.92,610839.2025784887,21.2901,21.3095,21.1805,21.2257,610839.2026
2009-09-18 11:40:00,32.92,33.01,32.85,33.0,388444.5505550913,21.2257,21.2837,21.1805,21.2773,388444.5506
2009-09-18 11:50:00,33.0,33.05,32.87,32.87,267518.20460785483,21.2773,21.3095,21.1934,21.1934,267518.2046
2009-09-18 12:00:00,32.87,32.97,32.77,32.93,468067.32720544346,21.1934,21.2579,21.129,21.2321,468067.3272
2009-09-18 12:10:00,32.94,33.16,32.92,32.98,413155.0674465799,21.2386,21.3804,21.2257,21.2644,413155.0674
2009-09-18 12:20:00,32.98,33.05,32.88,32.93,218097.17082487763,21.2644,21.3095,21.1999,21.2321,218097.1708
2009-09-18 12:30:00,32.93,33.07,32.9,33.07,193506.0284111257,21.2321,21.3224,21.2128,21.3224,193506.0284
2009-09-18 12:40:00,33.08,33.13,32.98,33.02,225856.51187776047,21.3288,21.3611,21.2644,21.2901,225856.5119
2009-09-18 12:50:00,33.02,33.11,32.97,33.07,142294.3774620986,21.2901,21.3482,21.2579,21.3224,142294.3775
2009-09-18 13:00:00,33.07,33.27,33.05,33.22,327205.4434761848,21.3224,21.4513,21.3095,21.4191,327205.4435
2009-09-18 13:10:00,33.23,33.27,33.01,33.01,365166.52739644266,21.4255,21.4513,21.2837,21.2837,365166.5274
2009-09-18 13:20:00,33.01,33.07,32.96,33.06,507222.1559030679,21.2837,21.3224,21.2515,21.3159,507222.1559
2009-09-18 13:30:00,33.06,33.06,32.99,33.02,169869.88181926703,21.3159,21.3159,21.2708,21.2901,169869.8818
2009-09-18 13:40:00,33.03,33.18,33.02,33.11,303569.29688432615,21.2966,21.3933,21.2901,21.3482,303569.2969
2009-09-18 13:50:00,33.1,33.16,33.04,33.11,221320.28172376743,21.3417,21.3804,21.303,21.3482,221320.2817
2009-09-18 14:00:00,33.11,33.16,33.09,33.11,170705.50316342365,21.3482,21.3804,21.3353,21.3482,170705.5032
2009-09-18 14:10:00,33.11,33.21,33.11,33.16,246747.045481676,21.3482,21.4127,21.3482,21.3804,246747.0455
2009-09-18 14:20:00,33.16,33.17,33.13,33.15,229079.6227766504,21.3804,21.3869,21.3611,21.374,229079.6228
2009-09-18 14:30:00,33.16,33.16,33.09,33.13,229676.49516533365,21.3804,21.3804,21.3353,21.3611,229676.4952
2009-09-18 14:40:00,33.12,33.34,33.11,33.34,439894.95045959175,21.3546,21.4965,21.3482,21.4965,439894.9505
2009-09-18 14:50:00,33.33,33.42,33.24,33.27,655724.0062074729,21.49,21.5481,21.432,21.4513,655724.0062
2009-09-18 15:00:00,33.27,33.35,33.2,33.27,465679.8376507103,21.4513,21.5029,21.4062,21.4513,465679.8377
2009-09-18 15:10:00,33.27,33.57,33.26,33.55,960009.5499582188,21.4513,21.6448,21.4449,21.6319,960009.55
2009-09-18 15:20:00,33.55,34.18,33.53,33.86,3496359.078429032,21.6319,22.0381,21.619,21.8317,3496359.0784
2009-09-18 15:30:00,33.86,33.99,33.62,33.67,1525008.9530858302,21.8317,21.9156,21.677,21.7092,1525008.9531
2009-09-18 15:40:00,33.64,33.66,33.46,33.5,1375193.983526322,21.6899,21.7028,21.5738,21.5996,1375193.9835
2009-09-18 15:50:00,33.5,33.58,33.36,33.46,1795511.5196371016,21.5996,21.6512,21.5094,21.5738,1795511.5196
2009-09-21 09:30:00,32.95,34.01,32.86,34.01,2033902.351677212,21.245,21.9285,21.187,21.9285,2033902.3517
2009-09-21 09:40:00,34.01,36.02,33.82,35.27,6910230.392742031,21.9285,23.2244,21.806,22.7409,6910230.3927
2009-09-21 09:50:00,35.27,36.69,34.43,36.62,5480601.647367792,22.7409,23.6564,22.1993,23.6113,5480601.6474
2009-09-21 10:00:00,36.63,37.7,36.27,37.58,8484182.881699892,23.6177,24.3076,23.3856,24.2303,8484182.8817
2009-09-21 10:10:00,37.6,38.03,36.57,36.7,6611436.074967172,24.2432,24.5204,23.5791,23.6629,6611436.075
2009-09-21 10:20:00,36.71,37.28,36.68,36.91,2654769.0103855794,23.6693,24.0368,23.65,23.7983,2654769.0104
2009-09-21 10:30:00,36.91,36.99,36.21,36.57,2518562.7312880508,23.7983,23.8499,23.3469,23.5791,2518562.7313
2009-09-21 10:40:00,36.57,37.14,36.5,37.11,1994986.27193506,23.5791,23.9466,23.5339,23.9272,1994986.2719
2009-09-21 10:50:00,37.11,37.45,36.61,36.95,1884087.382117703,23.9272,24.1465,23.6049,23.8241,1884087.3821
2009-09-21 11:00:00,36.96,37.46,36.91,37.24,1915482.8697624449,23.8305,24.1529,23.7983,24.0111,1915482.8698
2009-09-21 11:10:00,37.24,37.35,36.8,36.93,1645099.6776889102,24.0111,24.082,23.7274,23.8112,1645099.6777
2009-09-21 11:20:00,36.93,37.01,36.63,36.77,1437149.3374716486,23.8112,23.8628,23.6177,23.708,1437149.3375
2009-09-21 11:30:00,36.77,36.96,36.51,36.84,1335322.9079622775,23.708,23.8305,23.5404,23.7531,1335322.908
2009-09-21 11:40:00,36.85,36.94,36.44,36.58,1108153.2768294138,23.7596,23.8176,23.4952,23.5855,1108153.2768
2009-09-21 11:50:00,36.58,36.85,36.52,36.75,692730.0943058374,23.5855,23.7596,23.5468,23.6951,692730.0943
2009-09-21 12:00:00,36.76,36.77,36.31,36.48,962635.7884684254,23.7016,23.708,23.4114,23.521,962635.7885
2009-09-21 12:10:00,36.48,36.62,36.08,36.23,1040229.1989972544,23.521,23.6113,23.2631,23.3598,1040229.199
2009-09-21 12:20:00,36.23,36.53,36.21,36.4,1003223.1108988898,23.3598,23.5533,23.3469,23.4695,1003223.1109
2009-09-21 12:30:00,36.39,37.05,36.38,36.93,2278978.154470574,23.463,23.8885,23.4566,23.8112,2278978.1545
2009-09-21 12:40:00,36.93,37.21,36.71,36.95,2164378.655843381,23.8112,23.9917,23.6693,23.8241,2164378.6558
2009-09-21 12:50:00,36.95,37.52,36.88,37.33,2909514.145875612,23.8241,24.1916,23.7789,24.0691,2909514.1459
2009-09-21 13:00:00,37.32,37.34,36.78,37.03,1997970.6338784767,24.0626,24.0755,23.7145,23.8757,1997970.6339
2009-09-21 13:10:00,37.05,37.39,37.03,37.29,1346424.734391787,23.8885,24.1078,23.8757,24.0433,1346424.7344
2009-09-21 13:20:00,37.28,37.91,37.28,37.84,3329354.1840754445,24.0368,24.443,24.0368,24.3979,3329354.1841
2009-09-21 13:30:00,37.85,38.2,37.55,37.82,4018980.541960129,24.4044,24.63,24.2109,24.385,4018980.542
2009-09-21 13:40:00,37.83,37.98,37.55,37.84,1875253.6707651904,24.3915,24.4882,24.2109,24.3979,1875253.6708
2009-09-21 13:50:00,37.84,38.44,37.81,38.35,2908081.652142772,24.3979,24.7848,24.3786,24.7267,2908081.6521
2009-09-21 14:00:00,38.35,38.66,38.22,38.38,3335919.780350961,24.7267,24.9266,24.6429,24.7461,3335919.7804
2009-09-21 14:10:00,38.38,38.48,37.97,38.33,2218813.4176912974,24.7461,24.8106,24.4817,24.7138,2218813.4177
2009-09-21 14:20:00,38.35,38.94,38.3,38.77,3117464.4860928734,24.7267,25.1072,24.6945,24.9975,3117464.4861
2009-09-21 14:30:00,38.77,39.11,38.72,38.83,3063626.59663364,24.9975,25.2168,24.9653,25.0362,3063626.5966
2009-09-21 14:40:00,38.84,39.62,38.8,39.61,4505789.662170228,25.0427,25.5456,25.0169,25.5391,4505789.6622
2009-09-21 14:50:00,39.61,40.07,39.38,39.51,4751820.460785484,25.5391,25.8357,25.3909,25.4747,4751820.4608
2009-09-21 15:00:00,39.53,40.88,39.51,40.8,7319923.600334248,25.4876,26.358,25.4747,26.3064,7319923.6003
2009-09-21 15:10:00,40.75,41.59,40.51,41.51,8168198.639130954,26.2742,26.8158,26.1194,26.7642,8168198.6391
2009-09-21 15:20:00,41.51,41.83,40.85,41.0,6984361.943416498,26.7642,26.9705,26.3387,26.4354,6984361.9434
2009-09-21 15:30:00,41.01,41.25,40.38,40.79,6318491.106601409,26.4418,26.5966,26.0356,26.3,6318491.1066
2009-09-21 15:40:00,40.8,41.02,40.23,40.4,4812701.44443118,26.3064,26.4483,25.9389,26.0485,4812701.4444
2009-09-21 15:50:00,40.41,41.21,40.04,40.65,6472484.1828817,26.055,26.5708,25.8164,26.2097,6472484.1829
2009-09-22 09:30:00,43.96,45.57,43.71,45.01,11189924.794079026,28.3439,29.3819,28.1827,29.0209,11189924.7941
2009-09-22 09:40:00,45.0,45.49,43.14,43.43,7576339.978512594,29.0144,29.3304,27.8152,28.0022,7576339.9785
2009-09-22 09:50:00,43.43,44.4,43.38,43.64,4901754.804822729,28.0022,28.6276,27.9699,28.1376,4901754.8048
2009-09-22 10:00:00,43.65,44.19,43.11,44.05,4278739.405515101,28.144,28.4922,27.7958,28.4019,4278739.4055
2009-09-22 10:10:00,44.06,44.27,43.26,43.5,4050256.6551271337,28.4084,28.5438,27.8925,28.0473,4050256.6551
2009-09-22 10:20:00,43.49,43.56,42.44,42.9,5967291.393100156,28.0408,28.086,27.3638,27.6604,5967291.3931
2009-09-22 10:30:00,42.88,43.06,42.08,42.49,4745493.613465441,27.6475,27.7636,27.1317,27.3961,4745493.6135
2009-09-22 10:40:00,42.51,43.09,42.45,42.89,2866061.835979468,27.409,27.7829,27.3703,27.654,2866061.836
2009-09-22 10:50:00,42.91,42.97,42.31,42.58,2156141.816879551,27.6669,27.7056,27.28,27.4541,2156141.8169
2009-09-22 11:00:00,42.58,43.23,42.43,43.17,2459114.241375194,27.4541,27.8732,27.3574,27.8345,2459114.2414
2009-09-22 11:10:00,43.16,43.43,42.97,43.42,2925032.827981377,27.8281,28.0022,27.7056,27.9957,2925032.828
2009-09-22 11:20:00,43.39,43.56,43.0,43.46,2736540.527635192,27.9764,28.086,27.7249,28.0215,2736540.5276
2009-09-22 11:30:00,43.46,43.95,43.35,43.69,3161274.9194222274,28.0215,28.3374,27.9506,28.1698,3161274.9194
2009-09-22 11:40:00,43.68,43.98,43.68,43.78,2232899.606064223,28.1633,28.3568,28.1633,28.2278,2232899.6061
2009-09-22 11:50:00,43.77,43.78,43.27,43.48,2348573.474991047,28.2214,28.2278,27.899,28.0344,2348573.475
2009-09-22 12:00:00,43.48,43.68,43.14,43.41,2121045.720424973,28.0344,28.1633,27.8152,27.9893,2121045.7204
2009-09-22 12:10:00,43.42,43.63,43.27,43.38,1518801.4802435238,27.9957,28.1311,27.899,27.9699,1518801.4802
2009-09-22 12:20:00,43.38,43.43,42.98,43.3,1586009.3112092635,27.9699,28.0022,27.712,27.9183,1586009.3112
2009-09-22 12:30:00,43.29,43.42,42.97,43.02,1169392.3839083205,27.9119,27.9957,27.7056,27.7378,1169392.3839
2009-09-22 12:40:00,43.02,43.37,42.97,43.02,1398113.8832517609,27.7378,27.9635,27.7056,27.7378,1398113.8833
2009-09-22 12:50:00,43.01,43.15,42.43,42.63,2526918.944729617,27.7313,27.8216,27.3574,27.4863,2526918.9447
2009-09-22 13:00:00,42.63,42.78,42.39,42.7,1800525.2477020412,27.4863,27.5831,27.3316,27.5315,1800525.2477
2009-09-22 13:10:00,42.7,43.28,42.23,42.5,2238748.95547332,27.5315,27.9054,27.2284,27.4025,2238748.9555
2009-09-22 13:20:00,42.53,42.56,42.2,42.52,1568461.2629819743,27.4219,27.4412,27.2091,27.4154,1568461.263
2009-09-22 13:30:00,42.52,42.89,42.4,42.42,1628625.999761251,27.4154,27.654,27.338,27.3509,1628625.9998
2009-09-22 13:40:00,42.43,42.87,42.35,42.86,1269070.0728184313,27.3574,27.6411,27.3058,27.6346,1269070.0728
2009-09-22 13:50:00,42.85,43.03,42.73,42.88,1246030.798615256,27.6282,27.7442,27.5508,27.6475,1246030.7986
2009-09-22 14:00:00,42.88,43.14,42.84,42.89,1539095.141458756,27.6475,27.8152,27.6217,27.654,1539095.1415
2009-09-22 14:10:00,42.89,43.01,42.76,42.79,1105885.1617524172,27.654,27.7313,27.5702,27.5895,1105885.1618
2009-09-22 14:20:00,42.79,42.92,42.58,42.66,1468902.9485496,27.5895,27.6733,27.4541,27.5057,1468902.9485
2009-09-22 14:30:00,42.67,42.79,42.3,42.5,1862838.7250805777,27.5121,27.5895,27.2736,27.4025,1862838.7251
2009-09-22 14:40:00,42.5,42.64,42.34,42.4,1328041.0648203413,27.4025,27.4928,27.2994,27.338,1328041.0648
2009-09-22 14:50:00,42.4,42.44,41.94,42.35,3563208.7859615614,27.338,27.3638,27.0415,27.3058,3563208.786
2009-09-22 15:00:00,42.35,42.45,39.38,39.68,10415781.305956786,27.3058,27.3703,25.3909,25.5843,10415781.306
2009-09-22 15:10:00,39.68,39.98,38.53,39.41,9204130.356929688,25.5843,25.7777,24.8428,25.4102,9204130.3569
2009-09-22 15:20:00,39.41,39.54,38.36,38.68,5683060.761609168,25.4102,25.494,24.7332,24.9395,5683060.7616
2009-09-22 15:30:00,38.67,39.77,38.58,39.48,5993315.029246747,24.9331,25.6423,24.875,25.4553,5993315.0292
2009-09-22 15:40:00,39.48,39.5,38.16,38.92,6594604.273606303,25.4553,25.4682,24.6042,25.0943,6594604.2736
2009-09-22 15:50:00,38.92,39.1,38.2,38.28,5601766.742270502,25.0943,25.2103,24.63,24.6816,5601766.7423
2009-09-23 09:30:00,39.51,39.94,38.56,39.93,4854601.886116748,25.4747,25.7519,24.8621,25.7455,4854601.8861
2009-09-23 09:40:00,39.95,41.03,39.63,40.74,6095499.582189328,25.7584,26.4547,25.552,26.2677,6095499.5822
2009-09-23 09:50:00,40.73,41.52,40.32,40.4,5114599.498627193,26.2613,26.7706,25.9969,26.0485,5114599.4986
2009-09-23 10:00:00,40.41,40.69,40.05,40.49,3290676.853288767,26.055,26.2355,25.8228,26.1065,3290676.8533
2009-09-23 10:10:00,40.49,40.7,40.1,40.42,2172615.4948072103,26.1065,26.2419,25.8551,26.0614,2172615.4948
2009-09-23 10:20:00,40.42,40.48,39.71,40.02,2483227.885877999,26.0614,26.1001,25.6036,25.8035,2483227.8859
2009-09-23 10:30:00,40.01,40.01,39.16,39.21,2099916.437865584,25.7971,25.7971,25.249,25.2812,2099916.4379
2009-09-23 10:40:00,39.21,39.35,38.64,38.92,3147069.356571565,25.2812,25.3715,24.9137,25.0943,3147069.3566
2009-09-23 10:50:00,38.93,39.52,38.9,39.46,2122478.214157813,25.1007,25.4811,25.0814,25.4424,2122478.2142
2009-09-23 11:00:00,39.46,39.58,39.19,39.51,1458278.6200310374,25.4424,25.5198,25.2683,25.4747,1458278.62
2009-09-23 11:10:00,39.48,39.79,39.3,39.38,1740479.8854005013,25.4553,25.6552,25.3393,25.3909,1740479.8854
2009-09-23 11:20:00,39.41,40.03,39.38,39.92,2130834.42759938,25.4102,25.8099,25.3909,25.739,2130834.4276
2009-09-23 11:30:00,39.92,40.03,39.56,39.72,1350005.9687238869,25.739,25.8099,25.5069,25.6101,1350005.9687
2009-09-23 11:40:00,39.72,39.92,39.46,39.73,1010027.4561298796,25.6101,25.739,25.4424,25.6165,1010027.4561
2009-09-23 11:50:00,39.73,39.81,39.47,39.61,1047749.791094664,25.6165,25.6681,25.4489,25.5391,1047749.7911
2009-09-23 12:00:00,39.61,39.72,39.37,39.46,1448489.9128566312,25.5391,25.6101,25.3844,25.4424,1448489.9129
2009-09-23 12:10:00,39.47,39.51,39.25,39.42,999045.0041781068,25.4489,25.4747,25.307,25.4166,999045.0042
2009-09-23 12:20:00,39.43,39.75,39.41,39.63,906171.6604989852,25.4231,25.6294,25.4102,25.552,906171.6605
2009-09-23 12:30:00,39.62,39.71,39.5,39.56,693088.2177390474,25.5456,25.6036,25.4682,25.5069,693088.2177
2009-09-23 12:40:00,39.57,39.78,39.55,39.76,572758.7441804942,25.5134,25.6488,25.5005,25.6359,572758.7442
2009-09-23 12:50:00,39.75,39.77,39.55,39.68,498627.1935060284,25.6294,25.6423,25.5005,25.5843,498627.1935
2009-09-23 13:00:00,39.67,39.74,39.44,39.51,750865.4649635907,25.5778,25.623,25.4295,25.4747,750865.465
2009-09-23 13:10:00,39.51,39.67,39.49,39.65,391906.4104094544,25.4747,25.5778,25.4618,25.5649,391906.4104
2009-09-23 13:20:00,39.66,39.71,39.6,39.62,444669.9295690581,25.5714,25.6036,25.5327,25.5456,444669.9296
2009-09-23 13:30:00,39.62,39.87,39.56,39.84,694401.3369941507,25.5456,25.7068,25.5069,25.6874,694401.337
2009-09-23 13:40:00,39.84,40.49,39.82,40.18,3335800.405873224,25.6874,26.1065,25.6745,25.9067,3335800.4059
2009-09-23 13:50:00,40.17,40.58,40.14,40.47,1368270.2638175958,25.9002,26.1646,25.8809,26.0936,1368270.2638
2009-09-23 14:00:00,40.47,40.48,40.23,40.3,869762.444789304,26.0936,26.1001,25.9389,25.984,869762.4448
2009-09-23 14:10:00,40.32,40.7,39.82,40.36,2067804.7033544227,25.9969,26.2419,25.6745,26.0227,2067804.7034
2009-09-23 14:20:00,40.36,40.57,39.92,40.34,2216187.179181091,26.0227,26.1581,25.739,26.0098,2216187.1792
2009-09-23 14:30:00,40.34,40.49,40.06,40.15,2258087.6208666586,26.0098,26.1065,25.8293,25.8873,2258087.6209
2009-09-23 14:40:00,40.14,40.26,39.63,39.86,2308702.3994270023,25.8809,25.9582,25.552,25.7003,2308702.3994
2009-09-23 14:50:00,39.86,39.94,39.09,39.36,2507222.155903068,25.7003,25.7519,25.2039,25.378,2507222.1559
2009-09-23 15:00:00,39.37,39.61,39.22,39.43,1584934.9409096334,25.3844,25.5391,25.2877,25.4231,1584934.9409
2009-09-23 15:10:00,39.45,39.48,39.1,39.34,1689029.4854960009,25.436,25.4553,25.2103,25.3651,1689029.4855
2009-09-23 15:20:00,39.31,39.36,38.87,39.02,1854124.3882058016,25.3457,25.378,25.062,25.1587,1854124.3882
2009-09-23 15:30:00,39.02,39.2,38.8,39.08,1891846.7231705864,25.1587,25.2748,25.0169,25.1974,1891846.7232
2009-09-23 15:40:00,39.08,39.51,38.99,39.22,2390473.9166766144,25.1974,25.4747,25.1394,25.2877,2390473.9167
2009-09-23 15:50:00,39.2,39.2,38.63,38.92,3206159.723051212,25.2748,25.2748,24.9073,25.0943,3206159.7231
2009-09-24 09:30:00,40.14,41.14,39.73,39.97,4317297.361824042,25.8809,26.5256,25.6165,25.7713,4317297.3618
2009-09-24 09:40:00,39.98,40.38,39.63,40.1,2076041.5423182524,25.7777,26.0356,25.552,25.8551,2076041.5423
2009-09-24 09:50:00,40.1,40.12,39.46,40.11,1795869.6430703115,25.8551,25.868,25.4424,25.8615,1795869.6431
2009-09-24 10:00:00,40.1,40.11,39.2,39.43,2944371.4933747165,25.8551,25.8615,25.2748,25.4231,2944371.4934
2009-09-24 10:10:00,39.43,39.79,39.29,39.44,1902232.302733676,25.4231,25.6552,25.3328,25.4295,1902232.3027
2009-09-24 10:20:00,39.43,39.56,38.86,39.1,2346305.3599140504,25.4231,25.5069,25.0556,25.2103,2346305.3599
2009-09-24 10:30:00,39.1,39.1,38.12,38.42,2876328.0410648203,25.2103,25.2103,24.5784,24.7719,2876328.0411
2009-09-24 10:40:00,38.41,38.56,37.86,38.34,2439894.950459592,24.7654,24.8621,24.4108,24.7203,2439894.9505
2009-09-24 10:50:00,38.35,38.92,38.07,38.63,1525963.9489077234,24.7267,25.0943,24.5462,24.9073,1525963.9489
2009-09-24 11:00:00,38.64,38.69,38.17,38.36,1145278.7394055151,24.9137,24.946,24.6107,24.7332,1145278.7394
2009-09-24 11:10:00,38.35,38.4,37.8,37.99,1327802.315864868,24.7267,24.759,24.3721,24.4946,1327802.3159
2009-09-24 11:20:00,37.98,38.32,37.84,38.22,1056464.12796944,24.4882,24.7074,24.3979,24.6429,1056464.128
2009-09-24 11:30:00,38.23,38.48,37.91,37.96,1020771.1591261788,24.6494,24.8106,24.443,24.4753,1020771.1591
2009-09-24 11:40:00,37.97,38.84,37.92,38.46,2262981.974453862,24.4817,25.0427,24.4495,24.7977,2262981.9745
2009-09-24 11:50:00,38.45,38.87,38.27,38.85,1357884.6842545064,24.7912,25.062,24.6752,25.0491,1357884.6843
2009-09-24 12:00:00,38.85,39.41,38.74,39.16,2003342.4853766265,25.0491,25.4102,24.9782,25.249,2003342.4854
2009-09-24 12:10:00,39.15,39.37,39.05,39.26,1054434.761847917,25.2426,25.3844,25.1781,25.3135,1054434.7618
2009-09-24 12:20:00,39.26,39.37,38.63,38.83,1469380.4464605467,25.3135,25.3844,24.9073,25.0362,1469380.4465
2009-09-24 12:30:00,38.83,39.01,38.66,38.77,718634.3559746926,25.0362,25.1523,24.9266,24.9975,718634.356
2009-09-24 12:40:00,38.77,38.9,38.56,38.68,630655.3658827742,24.9975,25.0814,24.8621,24.9395,630655.3659
2009-09-24 12:50:00,38.68,38.73,38.21,38.34,999880.6255222632,24.9395,24.9718,24.6365,24.7203,999880.6255
2009-09-24 13:00:00,38.35,38.57,38.34,38.49,706696.9082010266,24.7267,24.8686,24.7203,24.817,706696.9082
2009-09-24 13:10:00,38.49,38.72,38.27,38.33,802554.6138235645,24.817,24.9653,24.6752,24.7138,802554.6138
2009-09-24 13:20:00,38.32,38.48,38.2,38.39,668735.8242807687,24.7074,24.8106,24.63,24.7525,668735.8243
2009-09-24 13:30:00,38.39,38.41,38.11,38.17,830488.2416139429,24.7525,24.7654,24.572,24.6107,830488.2416
2009-09-24 13:40:00,38.17,38.23,37.76,37.9,1689865.1068401576,24.6107,24.6494,24.3463,24.4366,1689865.1068
2009-09-24 13:50:00,37.89,37.9,37.29,37.76,2610481.079145279,24.4302,24.4366,24.0433,24.3463,2610481.0791
2009-09-24 14:00:00,37.76,37.82,37.4,37.47,1009788.707174406,24.3463,24.385,24.1142,24.1594,1009788.7072
2009-09-24 14:10:00,37.45,37.51,37.16,37.44,1380565.8350244716,24.1465,24.1851,23.9595,24.14,1380565.835
2009-09-24 14:20:00,37.42,37.51,36.94,37.25,1311209.2634594725,24.1271,24.1851,23.8176,24.0175,1311209.2635
2009-09-24 14:30:00,37.28,37.6,37.07,37.47,1237555.210695953,24.0368,24.2432,23.9014,24.1594,1237555.2107
2009-09-24 14:40:00,37.46,37.47,36.98,37.27,1070669.6908201026,24.1529,24.1594,23.8434,24.0304,1070669.6908
2009-09-24 14:50:00,37.26,37.59,37.13,37.45,1036170.466754208,24.024,24.2367,23.9401,24.1465,1036170.4668
2009-09-24 15:00:00,37.45,37.6,37.2,37.36,1046675.420795034,24.1465,24.2432,23.9853,24.0884,1046675.4208
2009-09-24 15:10:00,37.36,37.84,37.3,37.45,1592813.6564402531,24.0884,24.3979,24.0497,24.1465,1592813.6564
2009-09-24 15:20:00,37.45,37.68,37.26,37.51,1130118.1807329592,24.1465,24.2948,24.024,24.1851,1130118.1807
2009-09-24 15:30:00,37.54,37.77,37.31,37.35,1152202.4591142414,24.2045,24.3528,24.0562,24.082,1152202.4591
2009-09-24 15:40:00,37.35,37.78,37.32,37.49,1111973.260116987,24.082,24.3592,24.0626,24.1722,1111973.2601
2009-09-24 15:50:00,37.49,37.67,37.39,37.53,1635430.344992241,24.1722,24.2883,24.1078,24.198,1635430.345
2009-09-25 09:30:00,37.62,38.2,36.98,37.81,3835263.220723409,24.2561,24.63,23.8434,24.3786,3835263.2207
2009-09-25 09:40:00,37.81,37.81,37.31,37.52,1859257.4907484776,24.3786,24.3786,24.0562,24.1916,1859257.4907
2009-09-25 09:50:00,37.5,37.87,37.17,37.6,1602721.7380923957,24.1787,24.4173,23.9659,24.2432,1602721.7381
2009-09-25 10:00:00,37.57,37.91,37.19,37.91,1371851.4981496956,24.2238,24.443,23.9788,24.443,1371851.4981
2009-09-25 10:10:00,37.91,38.48,37.81,38.29,2465082.965262027,24.443,24.8106,24.3786,24.6881,2465082.9653
2009-09-25 10:20:00,38.29,38.41,37.87,38.06,1170347.3797302137,24.6881,24.7654,24.4173,24.5398,1170347.3797
2009-09-25 10:30:00,38.1,38.27,37.4,37.4,1093589.5905455414,24.5656,24.6752,24.1142,24.1142,1093589.5905
2009-09-25 10:40:00,37.41,37.89,37.4,37.84,1077354.6615733556,24.1207,24.4302,24.1142,24.3979,1077354.6616
2009-09-25 10:50:00,37.83,37.86,37.61,37.68,580398.7107556404,24.3915,24.4108,24.2496,24.2948,580398.7108
2009-09-25 11:00:00,37.7,37.74,37.45,37.55,589709.9200191,24.3076,24.3334,24.1465,24.2109,589709.92
2009-09-25 11:10:00,37.56,37.6,37.36,37.55,534320.1623492897,24.2174,24.2432,24.0884,24.2109,534320.1623
2009-09-25 11:20:00,37.55,37.61,37.15,37.36,830010.7437029963,24.2109,24.2496,23.953,24.0884,830010.7437
2009-09-25 11:30:00,37.36,37.39,37.03,37.12,776292.2287214993,24.0884,24.1078,23.8757,23.9337,776292.2287
2009-09-25 11:40:00,37.12,37.12,36.65,36.84,1598663.0058493493,23.9337,23.9337,23.6306,23.7531,1598663.0058
2009-09-25 11:50:00,36.83,37.03,36.54,36.63,869643.0703115674,23.7467,23.8757,23.5597,23.6177,869643.0703
2009-09-25 12:00:00,36.64,36.84,36.61,36.65,547451.3549003223,23.6242,23.7531,23.6049,23.6306,547451.3549
2009-09-25 12:10:00,36.65,36.67,36.25,36.47,1272651.307150531,23.6306,23.6435,23.3727,23.5146,1272651.3072
2009-09-25 12:20:00,36.47,36.57,36.24,36.36,956308.9411483824,23.5146,23.5791,23.3663,23.4437,956308.9411
2009-09-25 12:30:00,36.37,36.67,36.31,36.53,707890.6529783932,23.4501,23.6435,23.4114,23.5533,707890.653
2009-09-25 12:40:00,36.55,36.82,36.49,36.54,521547.0932314671,23.5662,23.7403,23.5275,23.5597,521547.0932
2009-09-25 12:50:00,36.54,36.58,36.24,36.26,453742.3898770443,23.5597,23.5855,23.3663,23.3792,453742.3899
2009-09-25 13:00:00,36.27,36.4,36.02,36.1,1133460.6661095857,23.3856,23.4695,23.2244,23.276,1133460.6661
2009-09-25 13:10:00,36.08,36.21,35.95,36.15,804345.2309896144,23.2631,23.3469,23.1793,23.3083,804345.231
2009-09-25 13:20:00,36.15,36.6,36.06,36.46,863793.720902471,23.3083,23.5984,23.2502,23.5081,863793.7209
2009-09-25 13:30:00,36.44,36.66,36.29,36.37,597946.7589829294,23.4952,23.6371,23.3985,23.4501,597946.759
2009-09-25 13:40:00,36.37,36.69,36.36,36.63,508415.90068043454,23.4501,23.6564,23.4437,23.6177,508415.9007
2009-09-25 13:50:00,36.62,36.7,36.33,36.49,593052.4053957264,23.6113,23.6629,23.4243,23.5275,593052.4054
2009-09-25 14:00:00,36.48,36.75,36.46,36.62,666706.4581592456,23.521,23.6951,23.5081,23.6113,666706.4582
2009-09-25 14:10:00,36.65,36.73,36.46,36.58,473319.8042258565,23.6306,23.6822,23.5081,23.5855,473319.8042
2009-09-25 14:20:00,36.58,36.64,36.46,36.52,215829.0557478811,23.5855,23.6242,23.5081,23.5468,215829.0557
2009-09-25 14:30:00,36.52,36.63,36.44,36.62,357287.81186582305,23.5468,23.6177,23.4952,23.6113,357287.8119
2009-09-25 14:40:00,36.62,36.64,36.5,36.55,232780.2315864868,23.6113,23.6242,23.5339,23.5662,232780.2316
2009-09-25 14:50:00,36.54,36.83,36.52,36.79,636265.9663363972,23.5597,23.7467,23.5468,23.7209,636265.9663
2009-09-25 15:00:00,36.79,36.79,36.57,36.62,431061.2391070789,23.7209,23.7209,23.5791,23.6113,431061.2391
2009-09-25 15:10:00,36.63,36.72,36.1,36.66,520233.97397636384,23.6177,23.6758,23.276,23.6371,520233.974
2009-09-25 15:20:00,36.66,37.03,36.1,36.95,1120090.72460308,23.6371,23.8757,23.276,23.8241,1120090.7246
2009-09-25 15:30:00,36.95,37.03,36.78,36.83,803032.1117345111,23.8241,23.8757,23.7145,23.7467,803032.1117
2009-09-25 15:40:00,36.81,37.01,36.67,36.98,1000477.4979109466,23.7338,23.8628,23.6435,23.8434,1000477.4979
2009-09-25 15:50:00,36.98,37.57,36.95,37.16,2360630.2972424496,23.8434,24.2238,23.8241,23.9595,2360630.2972
2009-09-28 09:30:00,37.99,38.74,37.91,38.11,3347260.355735944,24.4946,24.9782,24.443,24.572,3347260.3557
2009-09-28 09:40:00,38.11,38.43,37.72,38.22,1782022.203652859,24.572,24.7783,24.3205,24.6429,1782022.2037
2009-09-28 09:50:00,38.2,38.29,37.86,37.98,978035.0960964544,24.63,24.6881,24.4108,24.4882,978035.0961
2009-09-28 10:00:00,37.96,38.22,37.58,37.67,1212844.6938044643,24.4753,24.6429,24.2303,24.2883,1212844.6938
2009-09-28 10:10:00,37.67,37.81,37.4,37.41,1273367.5540169512,24.2883,24.3786,24.1142,24.1207,1273367.554
2009-09-28 10:20:00,37.43,37.69,37.24,37.66,1068998.4481317897,24.1336,24.3012,24.0111,24.2819,1068998.4481
2009-09-28 10:30:00,37.67,37.7,37.3,37.33,682702.638175958,24.2883,24.3076,24.0497,24.0691,682702.6382
2009-09-28 10:40:00,37.33,37.49,37.32,37.39,438223.7077712785,24.0691,24.1722,24.0626,24.1078,438223.7078
2009-09-28 10:50:00,37.38,37.7,37.28,37.66,745493.613465441,24.1013,24.3076,24.0368,24.2819,745493.6135
2009-09-28 11:00:00,37.65,38.06,37.63,37.9,1003342.4853766264,24.2754,24.5398,24.2625,24.4366,1003342.4854
2009-09-28 11:10:00,37.89,37.9,37.75,37.78,384505.1927897816,24.4302,24.4366,24.3399,24.3592,384505.1928
2009-09-28 11:20:00,37.77,37.9,37.64,37.78,421630.6553658828,24.3528,24.4366,24.269,24.3592,421630.6554
2009-09-28 11:30:00,37.78,37.92,37.76,37.81,309179.89733794914,24.3592,24.4495,24.3463,24.3786,309179.8973
2009-09-28 11:40:00,37.81,37.91,37.78,37.8,319087.9789900919,24.3786,24.443,24.3592,24.3721,319087.979
2009-09-28 11:50:00,37.8,38.07,37.8,37.92,790975.2894831084,24.3721,24.5462,24.3721,24.4495,790975.2895
2009-09-28 12:00:00,37.93,37.97,37.79,37.86,494926.584696192,24.4559,24.4817,24.3657,24.4108,494926.5847
2009-09-28 12:10:00,37.86,37.9,37.82,37.86,233973.9763638534,24.4108,24.4366,24.385,24.4108,233973.9764
2009-09-28 12:20:00,37.86,37.87,37.7,37.76,340933.5084159007,24.4108,24.4173,24.3076,24.3463,340933.5084
2009-09-28 12:30:00,37.79,37.81,37.7,37.74,239942.7002506864,24.3657,24.3786,24.3076,24.3334,239942.7003
2009-09-28 12:40:00,37.74,37.82,37.72,37.81,201981.6163304285,24.3334,24.385,24.3205,24.3786,201981.6163
2009-09-28 12:50:00,37.8,38.06,37.78,37.91,637579.0855915005,24.3721,24.5398,24.3592,24.443,637579.0856
2009-09-28 13:00:00,37.91,38.45,37.91,38.43,1562850.6625283514,24.443,24.7912,24.443,24.7783,1562850.6625
2009-09-28 13:10:00,38.44,39.09,38.41,38.63,2929807.807090844,24.7848,25.2039,24.7654,24.9073,2929807.8071
2009-09-28 13:20:00,38.63,38.91,38.5,38.89,1348215.3515578369,24.9073,25.0878,24.8235,25.0749,1348215.3516
2009-09-28 13:30:00,38.88,38.91,38.46,38.74,1045362.3015399307,25.0685,25.0878,24.7977,24.9782,1045362.3015
2009-09-28 13:40:00,38.71,39.26,38.71,39.25,1844932.5534200787,24.9589,25.3135,24.9589,25.307,1844932.5534
2009-09-28 13:50:00,39.25,39.42,38.79,38.94,1740599.259878238,25.307,25.4166,25.0104,25.1072,1740599.2599
2009-09-28 14:00:00,38.93,39.15,38.87,38.93,777724.7224543393,25.1007,25.2426,25.062,25.1007,777724.7225
2009-09-28 14:10:00,38.93,39.12,38.9,39.12,582069.9534439537,25.1007,25.2232,25.0814,25.2232,582069.9534
2009-09-28 14:20:00,39.12,39.26,38.99,39.16,674943.2971230751,25.2232,25.3135,25.1394,25.249,674943.2971
2009-09-28 14:30:00,39.16,39.19,38.56,38.84,1131670.048943536,25.249,25.2683,24.8621,25.0427,1131670.0489
2009-09-28 14:40:00,38.84,38.89,38.7,38.74,558314.4323743584,25.0427,25.0749,24.9524,24.9782,558314.4324
2009-09-28 14:50:00,38.74,38.81,38.36,38.44,887310.493016593,24.9782,25.0233,24.7332,24.7848,887310.493
2009-09-28 15:00:00,38.44,38.58,38.13,38.52,948549.6000954997,24.7848,24.875,24.5849,24.8364,948549.6001
2009-09-28 15:10:00,38.53,38.66,38.36,38.55,634355.9746926107,24.8428,24.9266,24.7332,24.8557,634355.9747
2009-09-28 15:20:00,38.55,38.79,38.55,38.77,707532.5295451832,24.8557,25.0104,24.8557,24.9975,707532.5295
2009-09-28 15:30:00,38.76,38.87,38.6,38.76,896502.3278023158,24.9911,25.062,24.8879,24.9911,896502.3278
2009-09-28 15:40:00,38.77,38.78,38.45,38.49,1024113.6445028052,24.9975,25.004,24.7912,24.817,1024113.6445
2009-09-28 15:50:00,38.48,38.7,38.48,38.7,1145159.3649277785,24.8106,24.9524,24.8106,24.9524,1145159.3649
2009-09-29 09:30:00,39.11,39.78,38.7,39.27,3210218.455294258,25.2168,25.6488,24.9524,25.3199,3210218.4553
2009-09-29 09:40:00,39.27,39.64,38.95,39.03,2534678.2857825,25.3199,25.5585,25.1136,25.1652,2534678.2858
2009-09-29 09:50:00,39.04,39.33,38.95,39.2,1262026.9786319684,25.1716,25.3586,25.1136,25.2748,1262026.9786
2009-09-29 10:00:00,39.21,39.22,38.45,38.85,2233735.22740838,25.2812,25.2877,24.7912,25.0491,2233735.2274
2009-09-29 10:10:00,38.86,39.09,38.67,38.75,1349886.5942461502,25.0556,25.2039,24.9331,24.9847,1349886.5942
2009-09-29 10:20:00,38.73,38.79,38.46,38.67,1347260.3557359437,24.9718,25.0104,24.7977,24.9331,1347260.3557
2009-09-29 10:30:00,38.67,38.87,38.47,38.65,1261907.6041542315,24.9331,25.062,24.8041,24.9202,1261907.6042
2009-09-29 10:40:00,38.65,38.9,38.49,38.85,1404082.6071385937,24.9202,25.0814,24.817,25.0491,1404082.6071
2009-09-29 10:50:00,38.85,38.85,38.45,38.58,1159006.804345231,25.0491,25.0491,24.7912,24.875,1159006.8043
2009-09-29 11:00:00,38.55,38.62,38.29,38.31,1403963.232660857,24.8557,24.9008,24.6881,24.701,1403963.2327
2009-09-29 11:10:00,38.31,38.4,38.13,38.32,967768.8910111018,24.701,24.759,24.5849,24.7074,967768.891
2009-09-29 11:20:00,38.32,38.51,38.12,38.43,972782.6190760416,24.7074,24.8299,24.5784,24.7783,972782.6191
2009-09-29 11:30:00,38.43,38.53,38.14,38.21,585054.3153873702,24.7783,24.8428,24.5913,24.6365,585054.3154
2009-09-29 11:40:00,38.22,38.29,38.03,38.11,972185.7466873582,24.6429,24.6881,24.5204,24.572,972185.7467
2009-09-29 11:50:00,38.1,38.14,37.82,37.96,1012892.4435955592,24.5656,24.5913,24.385,24.4753,1012892.4436
2009-09-29 12:00:00,37.96,38.1,37.91,37.97,498269.0700728184,24.4753,24.5656,24.443,24.4817,498269.0701
2009-09-29 12:10:00,37.98,38.09,37.91,37.96,378775.21785842185,24.4882,24.5591,24.443,24.4753,378775.2179
2009-09-29 12:20:00,37.97,37.97,37.73,37.84,723648.0840396323,24.4817,24.4817,24.327,24.3979,723648.084
2009-09-29 12:30:00,37.83,38.0,37.79,37.99,616330.4285543751,24.3915,24.5011,24.3657,24.4946,616330.4286
2009-09-29 12:40:00,37.99,38.22,37.96,38.1,544108.8695236958,24.4946,24.6429,24.4753,24.5656,544108.8695
2009-09-29 12:50:00,38.1,38.15,38.0,38.14,381162.7074131551,24.5656,24.5978,24.5011,24.5913,381162.7074
2009-09-29 13:00:00,38.13,38.39,38.13,38.27,639608.4517130237,24.5849,24.7525,24.5849,24.6752,639608.4517
2009-09-29 13:10:00,38.26,38.29,38.12,38.13,440014.3249373284,24.6687,24.6881,24.5784,24.5849,440014.3249
2009-09-29 13:20:00,38.13,38.23,38.08,38.17,322907.96227766504,24.5849,24.6494,24.5527,24.6107,322907.9623
2009-09-29 13:30:00,38.19,38.27,38.12,38.2,253073.892801719,24.6236,24.6752,24.5784,24.63,253073.8928
2009-09-29 13:40:00,38.21,38.28,38.14,38.2,326131.07317655487,24.6365,24.6816,24.5913,24.63,326131.0732
2009-09-29 13:50:00,38.19,38.32,38.16,38.27,292706.21941029007,24.6236,24.7074,24.6042,24.6752,292706.2194
2009-09-29 14:00:00,38.27,38.38,38.21,38.28,502327.8023158649,24.6752,24.7461,24.6365,24.6816,502327.8023
2009-09-29 14:10:00,38.27,38.45,38.26,38.43,617285.4243762683,24.6752,24.7912,24.6687,24.7783,617285.4244
2009-09-29 14:20:00,38.43,38.44,38.25,38.31,393935.7765309777,24.7783,24.7848,24.6623,24.701,393935.7765
2009-09-29 14:30:00,38.3,38.33,38.05,38.11,816402.053241017,24.6945,24.7138,24.5333,24.572,816402.0532
2009-09-29 14:40:00,38.11,38.12,37.81,37.94,665512.7133818789,24.572,24.5784,24.3786,24.4624,665512.7134
2009-09-29 14:50:00,37.95,38.08,37.89,37.99,393338.9041422944,24.4688,24.5527,24.4302,24.4946,393338.9041
2009-09-29 15:00:00,37.99,38.07,37.95,38.02,211054.0766384147,24.4946,24.5462,24.4688,24.514,211054.0766
2009-09-29 15:10:00,38.02,38.07,37.96,38.04,297123.0750865465,24.514,24.5462,24.4753,24.5269,297123.0751
2009-09-29 15:20:00,38.05,38.07,37.81,37.81,498985.3169392384,24.5333,24.5462,24.3786,24.3786,498985.3169
2009-09-29 15:30:00,37.81,37.89,37.74,37.79,924316.5811149576,24.3786,24.4302,24.3334,24.3657,924316.5811
2009-09-29 15:40:00,37.8,37.95,37.74,37.81,750984.8394413274,24.3721,24.4688,24.3334,24.3786,750984.8394
2009-09-29 15:50:00,37.81,37.89,37.71,37.85,1153634.9528470812,24.3786,24.4302,24.3141,24.4044,1153634.9528
2009-09-30 09:30:00,38.35,38.59,38.09,38.15,1253790.139668139,24.7267,24.8815,24.5591,24.5978,1253790.1397
2009-09-30 09:40:00,38.16,38.16,37.13,37.14,2258206.995344396,24.6042,24.6042,23.9401,23.9466,2258206.9953
2009-09-30 09:50:00,37.14,37.19,36.23,36.67,3183239.823325773,23.9466,23.9788,23.3598,23.6435,3183239.8233
2009-09-30 10:00:00,36.67,36.95,36.36,36.46,1363017.7867971826,23.6435,23.8241,23.4437,23.5081,1363017.7868
2009-09-30 10:10:00,36.45,36.75,36.34,36.73,968365.7633997852,23.5017,23.6951,23.4308,23.6822,968365.7634
2009-09-30 10:20:00,36.75,36.75,36.26,36.52,1184314.1936254029,23.6951,23.6951,23.3792,23.5468,1184314.1936
2009-09-30 10:30:00,36.52,36.65,36.36,36.41,956547.6901038558,23.5468,23.6306,23.4437,23.4759,956547.6901
2009-09-30 10:40:00,36.42,36.57,36.17,36.48,1301181.807329593,23.4823,23.5791,23.3212,23.521,1301181.8073
2009-09-30 10:50:00,36.5,36.67,36.47,36.56,768055.3897576698,23.5339,23.6435,23.5146,23.5726,768055.3898
2009-09-30 11:00:00,36.56,36.7,36.45,36.47,924794.0790259044,23.5726,23.6629,23.5017,23.5146,924794.079
2009-09-30 11:10:00,36.48,36.65,36.44,36.62,450638.6534558911,23.521,23.6306,23.4952,23.6113,450638.6535
2009-09-30 11:20:00,36.61,36.86,36.61,36.7,778082.8458875492,23.6049,23.766,23.6049,23.6629,778082.8459
2009-09-30 11:30:00,36.69,36.78,36.45,36.47,719111.8538856392,23.6564,23.7145,23.5017,23.5146,719111.8539
2009-09-30 11:40:00,36.47,36.64,36.47,36.59,300823.6838963829,23.5146,23.6242,23.5146,23.592,300823.6839
2009-09-30 11:50:00,36.6,37.0,36.59,36.83,801360.8690461979,23.5984,23.8563,23.592,23.7467,801360.869
2009-09-30 12:00:00,36.83,36.92,36.7,36.77,543631.3716127492,23.7467,23.8047,23.6629,23.708,543631.3716
2009-09-30 12:10:00,36.77,36.9,36.72,36.8,364450.2805300227,23.708,23.7918,23.6758,23.7274,364450.2805
2009-09-30 12:20:00,36.81,36.86,36.76,36.79,338187.89542795747,23.7338,23.766,23.7016,23.7209,338187.8954
2009-09-30 12:30:00,36.78,36.95,36.76,36.92,492419.7206637221,23.7145,23.8241,23.7016,23.8047,492419.7207
2009-09-30 12:40:00,36.92,37.11,36.91,37.01,764354.7809478333,23.8047,23.9272,23.7983,23.8628,764354.7809
2009-09-30 12:50:00,37.03,37.09,36.85,36.94,548048.2272890056,23.8757,23.9143,23.7596,23.8176,548048.2273
2009-09-30 13:00:00,36.93,37.09,36.91,36.93,860451.2355258445,23.8112,23.9143,23.7983,23.8112,860451.2355
2009-09-30 13:10:00,36.93,37.02,36.88,36.94,380685.2095022084,23.8112,23.8692,23.7789,23.8176,380685.2095
2009-09-30 13:20:00,36.94,37.28,36.91,37.13,960845.1713023756,23.8176,24.0368,23.7983,23.9401,960845.1713
2009-09-30 13:30:00,37.14,37.27,37.03,37.12,723289.9606064224,23.9466,24.0304,23.8757,23.9337,723289.9606
2009-09-30 13:40:00,37.13,37.19,37.03,37.15,586725.5580756834,23.9401,23.9788,23.8757,23.953,586725.5581
2009-09-30 13:50:00,37.15,37.26,37.09,37.14,623851.0206517846,23.953,24.024,23.9143,23.9466,623851.0207
2009-09-30 14:00:00,37.14,37.17,36.93,37.05,552106.959532052,23.9466,23.9659,23.8112,23.8885,552106.9595
2009-09-30 14:10:00,37.05,37.14,37.02,37.09,285066.2528351438,23.8885,23.9466,23.8692,23.9143,285066.2528
2009-09-30 14:20:00,37.08,37.11,36.78,36.8,583144.3237435836,23.9079,23.9272,23.7145,23.7274,583144.3237
2009-09-30 14:30:00,36.8,36.83,36.69,36.76,449086.7852453145,23.7274,23.7467,23.6564,23.7016,449086.7852
2009-09-30 14:40:00,36.76,36.93,36.72,36.82,408380.0883371135,23.7016,23.8112,23.6758,23.7403,408380.0883
2009-09-30 14:50:00,36.84,36.85,36.53,36.53,792765.9066491585,23.7531,23.7596,23.5533,23.5533,792765.9066
2009-09-30 15:00:00,36.53,36.59,36.47,36.51,978273.8450519278,23.5533,23.592,23.5146,23.5404,978273.8451
2009-09-30 15:10:00,36.52,36.67,36.47,36.67,787752.1785842187,23.5468,23.6435,23.5146,23.6435,787752.1786
2009-09-30 15:20:00,36.64,36.69,36.47,36.5,774024.1136445028,23.6242,23.6564,23.5146,23.5339,774024.1136
2009-09-30 15:30:00,36.5,36.6,36.44,36.52,791452.7873940552,23.5339,23.5984,23.4952,23.5468,791452.7874
2009-09-30 15:40:00,36.52,36.66,36.42,36.61,1101587.6805538975,23.5468,23.6371,23.4823,23.6049,1101587.6806
2009-09-30 15:50:00,36.6,37.03,36.58,36.93,1454458.6367434645,23.5984,23.8757,23.5855,23.8112,1454458.6367
2009-10-01 09:30:00,36.51,36.59,36.02,36.34,1368509.012773069,23.5404,23.592,23.2244,23.4308,1368509.0128
2009-10-01 09:40:00,36.33,36.52,36.26,36.49,872030.5598663006,23.4243,23.5468,23.3792,23.5275,872030.5599
2009-10-01 09:50:00,36.49,36.52,36.12,36.18,1002268.1150769964,23.5275,23.5468,23.2889,23.3276,1002268.1151
2009-10-01 10:00:00,36.18,36.19,35.53,35.81,2575504.357168437,23.3276,23.3341,22.9085,23.089,2575504.3572
2009-10-01 10:10:00,35.81,35.94,35.38,35.6,1456607.377342724,23.089,23.1729,22.8118,22.9536,1456607.3773
2009-10-01 10:20:00,35.6,35.9,35.48,35.57,919183.4785722812,22.9536,23.1471,22.8763,22.9343,919183.4786
2009-10-01 10:30:00,35.58,35.85,35.52,35.76,575981.855079384,22.9407,23.1148,22.9021,23.0568,575981.8551
2009-10-01 10:40:00,35.79,35.92,35.73,35.79,572281.2462695476,23.0761,23.16,23.0375,23.0761,572281.2463
2009-10-01 10:50:00,35.79,35.9,35.73,35.82,444789.3040467948,23.0761,23.1471,23.0375,23.0955,444789.304
2009-10-01 11:00:00,35.83,35.85,35.6,35.65,721141.2200071624,23.1019,23.1148,22.9536,22.9859,721141.22
2009-10-01 11:10:00,35.66,35.79,35.65,35.7,507222.1559030679,22.9923,23.0761,22.9859,23.0181,507222.1559
2009-10-01 11:20:00,35.69,35.85,35.69,35.7,437268.7119493853,23.0117,23.1148,23.0117,23.0181,437268.7119
2009-10-01 11:30:00,35.7,35.7,35.48,35.64,634117.2257371374,23.0181,23.0181,22.8763,22.9794,634117.2257
2009-10-01 11:40:00,35.64,35.73,35.54,35.58,478572.28124626953,22.9794,23.0375,22.915,22.9407,478572.2812
2009-10-01 11:50:00,35.58,35.71,35.44,35.51,430822.4901516056,22.9407,23.0246,22.8505,22.8956,430822.4902
2009-10-01 12:00:00,35.5,35.54,35.4,35.48,448131.78942342126,22.8892,22.915,22.8247,22.8763,448131.7894
2009-10-01 12:10:00,35.48,35.59,35.44,35.5,392742.0317536111,22.8763,22.9472,22.8505,22.8892,392742.0318
2009-10-01 12:20:00,35.49,35.67,35.48,35.62,352870.95618956664,22.8827,22.9988,22.8763,22.9665,352870.9562
2009-10-01 12:30:00,35.63,35.64,35.48,35.51,187298.55556881937,22.973,22.9794,22.8763,22.8956,187298.5556
2009-10-01 12:40:00,35.5,35.54,35.2,35.28,676495.1653336517,22.8892,22.915,22.6957,22.7473,676495.1653
2009-10-01 12:50:00,35.29,35.34,35.2,35.23,423779.3959651426,22.7538,22.786,22.6957,22.7151,423779.396
2009-10-01 13:00:00,35.22,35.34,35.18,35.25,660976.4832278859,22.7086,22.786,22.6828,22.728,660976.4832
2009-10-01 13:10:00,35.25,35.32,35.18,35.22,538498.2690700728,22.728,22.7731,22.6828,22.7086,538498.2691
2009-10-01 13:20:00,35.23,35.57,35.18,35.49,1052524.7702041303,22.7151,22.9343,22.6828,22.8827,1052524.7702
2009-10-01 13:30:00,35.5,35.59,35.4,35.45,465799.2121284469,22.8892,22.9472,22.8247,22.8569,465799.2121
2009-10-01 13:40:00,35.46,35.56,35.44,35.52,364450.2805300227,22.8634,22.9278,22.8505,22.9021,364450.2805
2009-10-01 13:50:00,35.52,35.54,35.29,35.35,443356.8103139549,22.9021,22.915,22.7538,22.7924,443356.8103
2009-10-01 14:00:00,35.37,35.37,35.23,35.34,357884.6842545064,22.8053,22.8053,22.7151,22.786,357884.6843
2009-10-01 14:10:00,35.33,35.43,35.28,35.33,435836.2182165453,22.7796,22.844,22.7473,22.7796,435836.2182
2009-10-01 14:20:00,35.33,35.36,35.26,35.31,282559.388802674,22.7796,22.7989,22.7344,22.7667,282559.3888
2009-10-01 14:30:00,35.3,35.35,35.02,35.07,1190163.5430344993,22.7602,22.7924,22.5797,22.6119,1190163.543
2009-10-01 14:40:00,35.07,35.07,34.81,34.97,913572.8781186582,22.6119,22.6119,22.4443,22.5474,913572.8781
2009-10-01 14:50:00,34.97,35.05,34.76,34.76,700847.5587919303,22.5474,22.599,22.412,22.412,700847.5588
2009-10-01 15:00:00,34.76,34.86,34.37,34.4,1229795.8696430705,22.412,22.4765,22.1606,22.1799,1229795.8696
2009-10-01 15:10:00,34.41,34.56,34.38,34.43,690700.7281843142,22.1864,22.2831,22.167,22.1993,690700.7282
2009-10-01 15:20:00,34.43,34.45,33.63,33.79,2029962.9939119013,22.1993,22.2122,21.6835,21.7866,2029962.9939
2009-10-01 15:30:00,33.79,34.05,33.72,33.99,1409335.0841590068,21.7866,21.9543,21.7415,21.9156,1409335.0842
2009-10-01 15:40:00,33.98,34.09,33.88,33.99,1118538.8563925033,21.9091,21.98,21.8446,21.9156,1118538.8564
2009-10-01 15:50:00,34.01,34.26,33.93,34.2,1836695.7144562493,21.9285,22.0897,21.8769,22.051,1836695.7145
2009-10-02 09:30:00,32.71,33.06,30.88,30.91,4697505.073415304,21.0903,21.3159,19.9103,19.9297,4697505.0734
2009-10-02 09:40:00,30.91,31.82,30.91,31.79,3341411.0063268472,19.9297,20.5164,19.9297,20.4971,3341411.0063
2009-10-02 09:50:00,31.79,32.21,31.67,31.87,2356332.8160439297,20.4971,20.7679,20.4197,20.5487,2356332.816
2009-10-02 10:00:00,31.87,32.6,31.75,32.45,1960845.171302376,20.5487,21.0193,20.4713,20.9226,1960845.1713
2009-10-02 10:10:00,32.44,32.67,32.3,32.44,1585293.0643428434,20.9162,21.0645,20.8259,20.9162,1585293.0643
2009-10-02 10:20:00,32.44,34.09,32.35,33.75,3348454.10051331,20.9162,21.98,20.8582,21.7608,3348454.1005
2009-10-02 10:30:00,33.74,35.03,33.52,34.53,3116151.36683777,21.7544,22.5861,21.6125,22.2637,3116151.3668
2009-10-02 10:40:00,34.53,34.6,33.78,33.81,1716127.4919422227,22.2637,22.3089,21.7802,21.7995,1716127.4919
2009-10-02 10:50:00,33.81,34.17,33.77,33.89,1134415.6619314791,21.7995,22.0316,21.7737,21.8511,1134415.6619
2009-10-02 11:00:00,33.88,34.72,33.88,34.43,1357526.5608212964,21.8446,22.3862,21.8446,22.1993,1357526.5608
2009-10-02 11:10:00,34.41,34.42,33.8,34.07,1040467.9479527276,22.1864,22.1928,21.7931,21.9671,1040467.948
2009-10-02 11:20:00,34.08,34.56,33.85,34.25,910707.8906529784,21.9736,22.2831,21.8253,22.0832,910707.8907
2009-10-02 11:30:00,34.24,34.6,34.15,34.28,1048227.2890056106,22.0768,22.3089,22.0187,22.1025,1048227.289
2009-10-02 11:40:00,34.28,34.69,34.02,34.66,1122239.4652023397,22.1025,22.3669,21.9349,22.3476,1122239.4652
2009-10-02 11:50:00,34.66,34.73,34.19,34.23,1026620.5085352752,22.3476,22.3927,22.0445,22.0703,1026620.5085
2009-10-02 12:00:00,34.23,34.66,34.21,34.51,1028888.6236122716,22.0703,22.3476,22.0574,22.2508,1028888.6236
2009-10-02 12:10:00,34.53,34.84,34.36,34.7,858541.243882058,22.2637,22.4636,22.1541,22.3734,858541.2439
2009-10-02 12:20:00,34.71,35.01,34.66,35.01,1023158.648680912,22.3798,22.5732,22.3476,22.5732,1023158.6487
2009-10-02 12:30:00,34.99,35.18,34.97,35.07,1161155.5449444908,22.5603,22.6828,22.5474,22.6119,1161155.5449
2009-10-02 12:40:00,35.06,35.48,34.76,34.8,1710875.0149218098,22.6055,22.8763,22.412,22.4378,1710875.0149
2009-10-02 12:50:00,34.81,34.97,34.69,34.81,780709.0843977558,22.4443,22.5474,22.3669,22.4443,780709.0844
2009-10-02 13:00:00,34.81,35.07,34.78,35.0,642354.0647009669,22.4443,22.6119,22.4249,22.5668,642354.0647
2009-10-02 13:10:00,35.0,35.24,34.94,35.03,725199.9522502089,22.5668,22.7215,22.5281,22.5861,725199.9523
2009-10-02 13:20:00,35.02,35.3,34.97,35.26,470812.9401933866,22.5797,22.7602,22.5474,22.7344,470812.9402
2009-10-02 13:30:00,35.26,35.6,35.19,35.27,1373283.9918825354,22.7344,22.9536,22.6893,22.7409,1373283.9919
2009-10-02 13:40:00,35.28,35.52,35.16,35.48,737018.0255461382,22.7473,22.9021,22.6699,22.8763,737018.0255
2009-10-02 13:50:00,35.48,35.59,35.31,35.43,629580.9955831444,22.8763,22.9472,22.7667,22.844,629580.9956
2009-10-02 14:00:00,35.43,35.48,35.2,35.38,690103.8557956308,22.844,22.8763,22.6957,22.8118,690103.8558
2009-10-02 14:10:00,35.41,35.69,35.37,35.64,940790.2590426168,22.8311,23.0117,22.8053,22.9794,940790.259
2009-10-02 14:20:00,35.65,35.91,35.53,35.88,986749.4329712308,22.9859,23.1535,22.9085,23.1342,986749.433
2009-10-02 14:30:00,35.86,36.0,35.78,35.85,972305.1211650948,23.1213,23.2115,23.0697,23.1148,972305.1212
2009-10-02 14:40:00,35.85,35.93,35.69,35.92,725080.5777724723,23.1148,23.1664,23.0117,23.16,725080.5778
2009-10-02 14:50:00,35.93,36.3,35.77,35.99,1641876.5667900203,23.1664,23.405,23.0633,23.2051,1641876.5668
2009-10-02 15:00:00,36.0,36.14,35.82,35.99,1004416.8556762564,23.2115,23.3018,23.0955,23.2051,1004416.8557
2009-10-02 15:10:00,35.98,36.15,35.8,35.95,1114122.000716247,23.1987,23.3083,23.0826,23.1793,1114122.0007
2009-10-02 15:20:00,35.95,36.12,35.44,35.44,1227289.0056106003,23.1793,23.2889,22.8505,22.8505,1227289.0056
2009-10-02 15:30:00,35.46,35.81,35.43,35.74,874895.5473319804,22.8634,23.089,22.844,23.0439,874895.5473
2009-10-02 15:40:00,35.75,36.0,35.74,35.94,999880.6255222632,23.0504,23.2115,23.0439,23.1729,999880.6255
2009-10-02 15:50:00,35.94,36.19,35.63,36.08,1884445.5055509133,23.1729,23.3341,22.973,23.2631,1884445.5056
2009-10-05 09:30:00,36.83,36.86,35.32,35.71,2745016.1155544943,23.7467,23.766,22.7731,23.0246,2745016.1156
2009-10-05 09:40:00,35.71,36.36,35.65,35.72,2536349.528470813,23.0246,23.4437,22.9859,23.031,2536349.5285
2009-10-05 09:50:00,35.73,36.05,35.43,35.48,1569177.5098483944,23.0375,23.2438,22.844,22.8763,1569177.5098
2009-10-05 10:00:00,35.48,35.76,35.18,35.25,2204607.854840635,22.8763,23.0568,22.6828,22.728,2204607.8548
2009-10-05 10:10:00,35.26,35.74,35.26,35.6,1271457.5623731646,22.7344,23.0439,22.7344,22.9536,1271457.5624
2009-10-05 10:20:00,35.59,35.65,35.0,35.39,1564641.2796944012,22.9472,22.9859,22.5668,22.8182,1564641.2797
2009-10-05 10:30:00,35.4,35.58,34.97,35.18,1110660.1408618838,22.8247,22.9407,22.5474,22.6828,1110660.1409
2009-10-05 10:40:00,35.17,35.28,34.85,35.11,1104810.7914527874,22.6764,22.7473,22.4701,22.6377,1104810.7915
2009-10-05 10:50:00,35.11,35.27,34.81,35.21,1140384.385818312,22.6377,22.7409,22.4443,22.7022,1140384.3858
2009-10-05 11:00:00,35.2,35.58,35.18,35.31,1139548.7644741554,22.6957,22.9407,22.6828,22.7667,1139548.7645
2009-10-05 11:10:00,35.3,35.38,34.99,35.06,553539.453264892,22.7602,22.8118,22.5603,22.6055,553539.4533
2009-10-05 11:20:00,35.07,35.35,35.02,35.33,445863.6743464247,22.6119,22.7924,22.5797,22.7796,445863.6743
2009-10-05 11:30:00,35.36,35.38,35.2,35.28,561537.5432732481,22.7989,22.8118,22.6957,22.7473,561537.5433
2009-10-05 11:40:00,35.28,35.51,35.25,35.46,590068.0434523099,22.7473,22.8956,22.728,22.8634,590068.0435
2009-10-05 11:50:00,35.47,36.05,35.45,36.0,1344753.4917034735,22.8698,23.2438,22.8569,23.2115,1344753.4917
2009-10-05 12:00:00,36.0,36.4,35.95,36.12,1595798.0183836694,23.2115,23.4695,23.1793,23.2889,1595798.0184
2009-10-05 12:10:00,36.12,36.26,35.98,36.06,674465.7992121284,23.2889,23.3792,23.1987,23.2502,674465.7992
2009-10-05 12:20:00,36.05,36.14,35.86,35.95,386415.1844335681,23.2438,23.3018,23.1213,23.1793,386415.1844
2009-10-05 12:30:00,35.95,36.06,35.88,35.89,344514.7427480005,23.1793,23.2502,23.1342,23.1406,344514.7427
2009-10-05 12:40:00,35.88,36.24,35.88,36.14,709561.8956667065,23.1342,23.3663,23.1342,23.3018,709561.8957
2009-10-05 12:50:00,36.16,36.43,35.97,36.35,628506.6252835144,23.3147,23.4888,23.1922,23.4372,628506.6253
2009-10-05 13:00:00,36.36,36.4,36.19,36.23,362420.9144084994,23.4437,23.4695,23.3341,23.3598,362420.9144
2009-10-05 13:10:00,36.23,36.25,35.98,36.02,625044.7654291512,23.3598,23.3727,23.1987,23.2244,625044.7654
2009-10-05 13:20:00,36.02,36.16,35.85,35.89,472722.9318371732,23.2244,23.3147,23.1148,23.1406,472722.9318
2009-10-05 13:30:00,35.88,35.98,35.69,35.73,434045.6010504954,23.1342,23.1987,23.0117,23.0375,434045.6011
2009-10-05 13:40:00,35.73,35.82,35.62,35.77,530380.8045839799,23.0375,23.0955,22.9665,23.0633,530380.8046
2009-10-05 13:50:00,35.76,35.89,35.74,35.77,325892.3242210815,23.0568,23.1406,23.0439,23.0633,325892.3242
2009-10-05 14:00:00,35.79,35.89,35.69,35.71,296645.5771755999,23.0761,23.1406,23.0117,23.0246,296645.5772
2009-10-05 14:10:00,35.7,35.77,35.28,35.34,826668.2583263698,23.0181,23.0633,22.7473,22.786,826668.2583
2009-10-05 14:20:00,35.36,35.5,35.28,35.43,376626.477259162,22.7989,22.8892,22.7473,22.844,376626.4773
2009-10-05 14:30:00,35.43,35.64,35.43,35.53,448012.4149456846,22.844,22.9794,22.844,22.9085,448012.4149
2009-10-05 14:40:00,35.53,35.75,35.37,35.72,505789.662170228,22.9085,23.0504,22.8053,23.031,505789.6622
2009-10-05 14:50:00,35.72,35.91,35.67,35.74,738092.3958457682,23.031,23.1535,22.9988,23.0439,738092.3958
2009-10-05 15:00:00,35.75,36.16,35.74,36.1,976244.4789304046,23.0504,23.3147,23.0439,23.276,976244.4789
2009-10-05 15:10:00,36.1,36.1,35.84,35.93,521905.2166646771,23.276,23.276,23.1084,23.1664,521905.2167
2009-10-05 15:20:00,35.92,36.02,35.86,35.95,413871.3143129999,23.16,23.2244,23.1213,23.1793,413871.3143
2009-10-05 15:30:00,35.96,36.02,35.88,35.91,592216.7840515698,23.1858,23.2244,23.1342,23.1535,592216.7841
2009-10-05 15:40:00,35.91,35.97,35.6,35.83,1170228.005252477,23.1535,23.1922,22.9536,23.1019,1170228.0053
2009-10-05 15:50:00,35.83,35.84,35.64,35.8,1201504.118419482,23.1019,23.1084,22.9794,23.0826,1201504.1184
2009-10-06 09:30:00,36.88,36.9,36.07,36.21,2129163.184911066,23.7789,23.7918,23.2567,23.3469,2129163.1849
2009-10-06 09:40:00,36.21,36.75,36.18,36.57,1710994.3893995464,23.3469,23.6951,23.3276,23.5791,1710994.3894
2009-10-06 09:50:00,36.57,37.62,36.57,37.15,4078190.282917512,23.5791,24.2561,23.5791,23.953,4078190.2829
2009-10-06 10:00:00,37.15,38.01,37.15,37.7,3732362.420914408,23.953,24.5075,23.953,24.3076,3732362.4209
2009-10-06 10:10:00,37.71,37.91,37.64,37.75,1249731.4074250923,24.3141,24.443,24.269,24.3399,1249731.4074
2009-10-06 10:20:00,37.75,38.24,37.74,37.94,2481317.8942342126,24.3399,24.6558,24.3334,24.4624,2481317.8942
2009-10-06 10:30:00,37.94,38.11,37.72,38.07,1275516.294616211,24.4624,24.572,24.3205,24.5462,1275516.2946
2009-10-06 10:40:00,38.07,38.43,37.97,38.26,1750387.967052644,24.5462,24.7783,24.4817,24.6687,1750387.9671
2009-10-06 10:50:00,38.26,38.63,38.13,38.4,2000954.9958218927,24.6687,24.9073,24.5849,24.759,2000954.9958
2009-10-06 11:00:00,38.42,38.64,38.27,38.53,1459472.364808404,24.7719,24.9137,24.6752,24.8428,1459472.3648
2009-10-06 11:10:00,38.53,38.6,37.91,38.08,1425928.1365644026,24.8428,24.8879,24.443,24.5527,1425928.1366
2009-10-06 11:20:00,38.09,38.32,38.06,38.27,924197.2066372208,24.5591,24.7074,24.5398,24.6752,924197.2066
2009-10-06 11:30:00,38.27,38.43,38.12,38.27,773546.6157335561,24.6752,24.7783,24.5784,24.6752,773546.6157
2009-10-06 11:40:00,38.29,38.3,37.97,38.12,687955.115196371,24.6881,24.6945,24.4817,24.5784,687955.1152
2009-10-06 11:50:00,38.13,38.27,38.08,38.19,528709.5618956666,24.5849,24.6752,24.5527,24.6236,528709.5619
2009-10-06 12:00:00,38.2,38.58,38.2,38.53,1074967.1720186225,24.63,24.875,24.63,24.8428,1074967.172
2009-10-06 12:10:00,38.52,38.6,38.42,38.53,912140.3843858184,24.8364,24.8879,24.7719,24.8428,912140.3844
2009-10-06 12:20:00,38.53,38.74,38.48,38.73,977676.9726632446,24.8428,24.9782,24.8106,24.9718,977676.9727
2009-10-06 12:30:00,38.72,38.95,38.62,38.74,1588874.2986749432,24.9653,25.1136,24.9008,24.9782,1588874.2987
2009-10-06 12:40:00,38.76,38.8,38.04,38.17,1490509.7290199357,24.9911,25.0169,24.5269,24.6107,1490509.729
2009-10-06 12:50:00,38.17,38.38,38.07,38.12,1127969.4401336994,24.6107,24.7461,24.5462,24.5784,1127969.4401
2009-10-06 13:00:00,38.14,38.15,37.32,37.6,2456368.628387251,24.5913,24.5978,24.0626,24.2432,2456368.6284
2009-10-06 13:10:00,37.57,37.85,37.41,37.78,1029366.1215232183,24.2238,24.4044,24.1207,24.3592,1029366.1215
2009-10-06 13:20:00,37.77,37.91,37.7,37.78,681150.7699653814,24.3528,24.443,24.3076,24.3592,681150.77
2009-10-06 13:30:00,37.78,37.84,37.54,37.7,790020.2936612152,24.3592,24.3979,24.2045,24.3076,790020.2937
2009-10-06 13:40:00,37.69,37.69,37.15,37.2,1328279.8137758146,24.3012,24.3012,23.953,23.9853,1328279.8138
2009-10-06 13:50:00,37.19,37.26,36.96,37.19,1203294.7355855317,23.9788,24.024,23.8305,23.9788,1203294.7356
2009-10-06 14:00:00,37.19,37.23,36.88,36.98,996776.8891011102,23.9788,24.0046,23.7789,23.8434,996776.8891
2009-10-06 14:10:00,36.98,37.34,36.94,37.16,699534.439536827,23.8434,24.0755,23.8176,23.9595,699534.4395
2009-10-06 14:20:00,37.16,37.27,36.98,37.03,678405.1569774383,23.9595,24.0304,23.8434,23.8757,678405.157
2009-10-06 14:30:00,37.01,37.61,37.0,37.5,1083562.134415662,23.8628,24.2496,23.8563,24.1787,1083562.1344
2009-10-06 14:40:00,37.5,37.65,37.38,37.55,738092.3958457682,24.1787,24.2754,24.1013,24.2109,738092.3958
2009-10-06 14:50:00,37.52,37.69,37.45,37.59,610600.4536230154,24.1916,24.3012,24.1465,24.2367,610600.4536
2009-10-06 15:00:00,37.59,37.65,37.29,37.64,932434.0456010504,24.2367,24.2754,24.0433,24.269,932434.0456
2009-10-06 15:10:00,37.64,37.99,37.6,37.89,1319326.7279455652,24.269,24.4946,24.2432,24.4302,1319326.7279
2009-10-06 15:20:00,37.89,37.95,37.75,37.86,902829.1751223588,24.4302,24.4688,24.3399,24.4108,902829.1751
2009-10-06 15:30:00,37.86,37.96,37.64,37.7,1014802.4352393458,24.4108,24.4753,24.269,24.3076,1014802.4352
2009-10-06 15:40:00,37.7,37.76,37.47,37.55,1006565.5962755164,24.3076,24.3463,24.1594,24.2109,1006565.5963
2009-10-06 15:50:00,37.55,37.7,37.45,37.61,1376268.353825952,24.2109,24.3076,24.1465,24.2496,1376268.3538
2009-10-07 09:30:00,37.24,39.23,36.69,38.91,4112450.7580279335,24.0111,25.2941,23.6564,25.0878,4112450.758
2009-10-07 09:40:00,38.89,39.02,37.96,38.22,3077474.036051092,25.0749,25.1587,24.4753,24.6429,3077474.0361
2009-10-07 09:50:00,38.21,38.91,38.19,38.73,2338665.3933389043,24.6365,25.0878,24.6236,24.9718,2338665.3933
2009-10-07 10:00:00,38.74,38.75,38.24,38.53,1251283.275635669,24.9782,24.9847,24.6558,24.8428,1251283.2756
2009-10-07 10:10:00,38.53,38.78,38.41,38.46,1245314.5517488362,24.8428,25.004,24.7654,24.7977,1245314.5517
2009-10-07 10:20:00,38.46,38.49,38.04,38.32,1361704.6675420797,24.7977,24.817,24.5269,24.7074,1361704.6675
2009-10-07 10:30:00,38.32,38.68,38.16,38.51,1171899.24794079,24.7074,24.9395,24.6042,24.8299,1171899.2479
2009-10-07 10:40:00,38.48,38.65,38.21,38.37,677450.1611555449,24.8106,24.9202,24.6365,24.7396,677450.1612
2009-10-07 10:50:00,38.37,38.48,38.22,38.38,420675.6595439895,24.7396,24.8106,24.6429,24.7461,420675.6595
2009-10-07 11:00:00,38.38,39.02,38.38,38.67,2147427.480004775,24.7461,25.1587,24.7461,24.9331,2147427.48
2009-10-07 11:10:00,38.68,38.79,38.38,38.55,881103.0201742867,24.9395,25.0104,24.7461,24.8557,881103.0202
2009-10-07 11:20:00,38.54,38.78,38.5,38.6,653575.2656082129,24.8492,25.004,24.8235,24.8879,653575.2656
2009-10-07 11:30:00,38.59,38.63,38.32,38.38,692968.8432613107,24.8815,24.9073,24.7074,24.7461,692968.8433
2009-10-07 11:40:00,38.38,38.5,38.2,38.31,849946.2814850184,24.7461,24.8235,24.63,24.701,849946.2815
2009-10-07 11:50:00,38.29,38.49,38.25,38.31,688551.9875850544,24.6881,24.817,24.6623,24.701,688551.9876
2009-10-07 12:00:00,38.31,38.43,38.29,38.3,392383.9083204011,24.701,24.7783,24.6881,24.6945,392383.9083
2009-10-07 12:10:00,38.3,38.37,38.24,38.32,463411.72257371375,24.6945,24.7396,24.6558,24.7074,463411.7226
2009-10-07 12:20:00,38.32,38.43,38.29,38.38,424137.5193983526,24.7074,24.7783,24.6881,24.7461,424137.5194
2009-10-07 12:30:00,38.37,38.38,38.24,38.3,348573.4749910469,24.7396,24.7461,24.6558,24.6945,348573.475
2009-10-07 12:40:00,38.3,38.43,38.27,38.43,352154.7093231468,24.6945,24.7783,24.6752,24.7783,352154.7093
2009-10-07 12:50:00,38.42,38.69,38.41,38.53,718156.858063746,24.7719,24.946,24.7654,24.8428,718156.8581
2009-10-07 13:00:00,38.53,38.61,38.38,38.46,339859.1381162707,24.8428,24.8944,24.7461,24.7977,339859.1381
2009-10-07 13:10:00,38.47,38.58,38.4,38.57,277665.03521547094,24.8041,24.875,24.759,24.8686,277665.0352
2009-10-07 13:20:00,38.55,38.61,38.5,38.55,254506.3865345589,24.8557,24.8944,24.8235,24.8557,254506.3865
2009-10-07 13:30:00,38.56,38.66,38.52,38.58,377103.9751701086,24.8621,24.9266,24.8364,24.875,377103.9752
2009-10-07 13:40:00,38.58,38.62,38.42,38.49,343559.7469261072,24.875,24.9008,24.7719,24.817,343559.7469
2009-10-07 13:50:00,38.49,38.5,38.28,38.45,720066.8497075326,24.817,24.8235,24.6816,24.7912,720066.8497
2009-10-07 14:00:00,38.45,38.47,38.28,38.38,336636.02721738094,24.7912,24.8041,24.6816,24.7461,336636.0272
2009-10-07 14:10:00,38.37,38.45,38.24,38.35,544347.6184791691,24.7396,24.7912,24.6558,24.7267,544347.6185
2009-10-07 14:20:00,38.33,38.35,38.2,38.31,463531.0970514504,24.7138,24.7267,24.63,24.701,463531.0971
2009-10-07 14:30:00,38.31,38.4,38.28,38.35,429151.2474632923,24.701,24.759,24.6816,24.7267,429151.2475
2009-10-07 14:40:00,38.35,38.61,38.3,38.57,727229.3183717321,24.7267,24.8944,24.6945,24.8686,727229.3184
2009-10-07 14:50:00,38.57,38.62,38.45,38.57,561656.9177509848,24.8686,24.9008,24.7912,24.8686,561656.9178
2009-10-07 15:00:00,38.54,38.55,38.37,38.53,339262.26572758745,24.8492,24.8557,24.7396,24.8428,339262.2657
2009-10-07 15:10:00,38.55,38.66,38.47,38.5,533842.664438343,24.8557,24.9266,24.8041,24.8235,533842.6644
2009-10-07 15:20:00,38.51,38.55,38.41,38.47,502327.8023158649,24.8299,24.8557,24.7654,24.8041,502327.8023
2009-10-07 15:30:00,38.47,38.61,38.43,38.56,603557.3594365525,24.8041,24.8944,24.7783,24.8621,603557.3594
2009-10-07 15:40:00,38.56,38.68,38.41,38.43,822848.2750387967,24.8621,24.9395,24.7654,24.7783,822848.275
2009-10-07 15:50:00,38.43,38.48,38.28,38.32,1151724.9612032948,24.7783,24.8106,24.6816,24.7074,1151724.9612
2009-10-08 09:30:00,38.99,39.72,38.74,39.2,3591978.0350960963,25.1394,25.6101,24.9782,25.2748,3591978.0351
2009-10-08 09:40:00,39.21,39.25,38.62,38.83,2154470.574191238,25.2812,25.307,24.9008,25.0362,2154470.5742
2009-10-08 09:50:00,38.83,38.84,38.43,38.73,1954279.5750268595,25.0362,25.0427,24.7783,24.9718,1954279.575
2009-10-08 10:00:00,38.73,38.89,38.49,38.67,1122000.7162468664,24.9718,25.0749,24.817,24.9331,1122000.7162
2009-10-08 10:10:00,38.69,38.74,38.32,38.39,1355258.4457442998,24.946,24.9782,24.7074,24.7525,1355258.4457
2009-10-08 10:20:00,38.39,38.45,38.18,38.34,1126775.6953563327,24.7525,24.7912,24.6171,24.7203,1126775.6954
2009-10-08 10:30:00,38.35,38.43,38.25,38.25,902112.9282559388,24.7267,24.7783,24.6623,24.6623,902112.9283
2009-10-08 10:40:00,38.25,38.31,37.75,37.81,1727587.441804942,24.6623,24.701,24.3399,24.3786,1727587.4418
2009-10-08 10:50:00,37.8,38.01,37.7,37.97,1445744.299868688,24.3721,24.5075,24.3076,24.4817,1445744.2999
2009-10-08 11:00:00,37.98,38.18,37.91,38.06,1033066.7303330548,24.4882,24.6171,24.443,24.5398,1033066.7303
2009-10-08 11:10:00,38.06,38.3,38.0,38.13,855676.2564163782,24.5398,24.6945,24.5011,24.5849,855676.2564
2009-10-08 11:20:00,38.14,38.18,37.79,37.82,867971.8276232542,24.5913,24.6171,24.3657,24.385,867971.8276
2009-10-08 11:30:00,37.83,38.07,37.81,37.87,821296.4068282201,24.3915,24.5462,24.3786,24.4173,821296.4068
2009-10-08 11:40:00,37.87,38.02,37.82,37.82,422108.1532768294,24.4173,24.514,24.385,24.385,422108.1533
2009-10-08 11:50:00,37.84,37.99,37.83,37.98,347140.981258207,24.3979,24.4946,24.3915,24.4882,347140.9813
2009-10-08 12:00:00,37.98,38.05,37.71,37.96,396562.0150411842,24.4882,24.5333,24.3141,24.4753,396562.015
2009-10-08 12:10:00,37.96,37.99,37.76,37.76,429270.621941029,24.4753,24.4946,24.3463,24.3463,429270.6219
2009-10-08 12:20:00,37.76,37.93,37.7,37.91,638772.8303688671,24.3463,24.4559,24.3076,24.443,638772.8304
2009-10-08 12:30:00,37.91,37.97,37.53,37.55,1076280.2912737257,24.443,24.4817,24.198,24.2109,1076280.2913
2009-10-08 12:40:00,37.55,37.65,36.96,37.07,1699176.316103617,24.2109,24.2754,23.8305,23.9014,1699176.3161
2009-10-08 12:50:00,37.07,37.11,36.75,36.81,2275277.545660738,23.9014,23.9272,23.6951,23.7338,2275277.5457
2009-10-08 13:00:00,36.79,36.86,36.46,36.55,1739644.2640563447,23.7209,23.766,23.5081,23.5662,1739644.2641
2009-10-08 13:10:00,36.56,36.66,36.36,36.59,1328041.0648203413,23.5726,23.6371,23.4437,23.592,1328041.0648
2009-10-08 13:20:00,36.61,36.83,36.55,36.72,1126895.069834069,23.6049,23.7467,23.5662,23.6758,1126895.0698
2009-10-08 13:30:00,36.72,36.98,36.69,36.88,916676.6145398114,23.6758,23.8434,23.6564,23.7789,916676.6145
2009-10-08 13:40:00,36.87,37.03,36.84,36.89,752656.0821296406,23.7725,23.8757,23.7531,23.7854,752656.0821
2009-10-08 13:50:00,36.88,36.94,36.7,36.73,631849.1106601409,23.7789,23.8176,23.6629,23.6822,631849.1107
2009-10-08 14:00:00,36.72,36.79,36.52,36.56,746329.2348095977,23.6758,23.7209,23.5468,23.5726,746329.2348
2009-10-08 14:10:00,36.57,36.76,36.57,36.62,595081.7715172496,23.5791,23.7016,23.5791,23.6113,595081.7715
2009-10-08 14:20:00,36.62,36.62,36.37,36.54,1018622.418526919,23.6113,23.6113,23.4501,23.5597,1018622.4185
2009-10-08 14:30:00,36.53,36.9,36.52,36.84,821177.0323504835,23.5533,23.7918,23.5468,23.7531,821177.0324
2009-10-08 14:40:00,36.85,37.21,36.71,37.19,1147666.2289602482,23.7596,23.9917,23.6693,23.9788,1147666.229
2009-10-08 14:50:00,37.19,37.2,36.91,36.97,683299.5105646412,23.9788,23.9853,23.7983,23.837,683299.5106
2009-10-08 15:00:00,36.98,37.03,36.71,36.72,800644.622179778,23.8434,23.8757,23.6693,23.6758,800644.6222
2009-10-08 15:10:00,36.71,36.77,36.51,36.74,887310.493016593,23.6693,23.708,23.5404,23.6887,887310.493
2009-10-08 15:20:00,36.74,36.76,36.55,36.64,642831.5626119135,23.6887,23.7016,23.5662,23.6242,642831.5626
2009-10-08 15:30:00,36.63,36.76,36.44,36.46,1152083.0846365048,23.6177,23.7016,23.4952,23.5081,1152083.0846
2009-10-08 15:40:00,36.46,36.68,36.45,36.57,978751.3429628746,23.5081,23.65,23.5017,23.5791,978751.343
2009-10-08 15:50:00,36.58,36.65,36.52,36.53,1280530.0226811508,23.5855,23.6306,23.5468,23.5533,1280530.0227
2009-10-09 09:30:00,36.75,37.49,36.33,37.43,2465799.212128447,23.6951,24.1722,23.4243,24.1336,2465799.2121
2009-10-09 09:40:00,37.43,37.44,36.98,37.14,1380923.9584576818,24.1336,24.14,23.8434,23.9466,1380923.9585
2009-10-09 09:50:00,37.12,37.33,37.12,37.28,944371.4933747164,23.9337,24.0691,23.9337,24.0368,944371.4934
2009-10-09 10:00:00,37.25,37.26,36.58,36.79,1503282.7981377582,24.0175,24.024,23.5855,23.7209,1503282.7981
2009-10-09 10:10:00,36.79,36.89,36.62,36.65,735585.5318132984,23.7209,23.7854,23.6113,23.6306,735585.5318
2009-10-09 10:20:00,36.64,37.14,36.52,37.05,959890.1754804824,23.6242,23.9466,23.5468,23.8885,959890.1755
2009-10-09 10:30:00,37.05,37.15,36.72,36.81,609526.0833233855,23.8885,23.953,23.6758,23.7338,609526.0833
2009-10-09 10:40:00,36.82,37.03,36.78,36.85,343320.99797063385,23.7403,23.8757,23.7145,23.7596,343320.998
2009-10-09 10:50:00,36.86,36.96,36.72,36.73,405037.602960487,23.766,23.8305,23.6758,23.6822,405037.603
2009-10-09 11:00:00,36.74,37.08,36.72,36.99,562134.4156619315,23.6887,23.9079,23.6758,23.8499,562134.4157
2009-10-09 11:10:00,37.0,37.08,36.94,37.02,426525.0089530858,23.8563,23.9079,23.8176,23.8692,426525.009
2009-10-09 11:20:00,37.01,37.32,36.99,37.24,799809.0008356214,23.8628,24.0626,23.8499,24.0111,799809.0008
2009-10-09 11:30:00,37.24,37.36,37.03,37.15,537662.6477259162,24.0111,24.0884,23.8757,23.953,537662.6477
2009-10-09 11:40:00,37.17,37.19,37.02,37.04,254028.88862361223,23.9659,23.9788,23.8692,23.8821,254028.8886
2009-10-09 11:50:00,37.03,37.15,36.99,37.08,214038.4385818312,23.8757,23.953,23.8499,23.9079,214038.4386
2009-10-09 12:00:00,37.08,37.09,36.86,36.88,517368.986510684,23.9079,23.9143,23.766,23.7789,517368.9865
2009-10-09 12:10:00,36.88,36.96,36.86,36.88,223588.396800764,23.7789,23.8305,23.766,23.7789,223588.3968
2009-10-09 12:20:00,36.89,36.93,36.78,36.91,360391.5482869762,23.7854,23.8112,23.7145,23.7983,360391.5483
2009-10-09 12:30:00,36.9,37.05,36.86,36.98,412796.9440133699,23.7918,23.8885,23.766,23.8434,412796.944
2009-10-09 12:40:00,36.98,37.02,36.86,36.94,212725.319326728,23.8434,23.8692,23.766,23.8176,212725.3193
2009-10-09 12:50:00,36.94,37.15,36.91,37.14,372806.4939715889,23.8176,23.953,23.7983,23.9466,372806.494
2009-10-09 13:00:00,37.14,37.19,37.07,37.11,251999.52250208904,23.9466,23.9788,23.9014,23.9272,251999.5225
2009-10-09 13:10:00,37.11,37.19,37.08,37.14,234809.59770801003,23.9272,23.9788,23.9079,23.9466,234809.5977
2009-10-09 13:20:00,37.14,37.16,37.09,37.1,141578.13059567864,23.9466,23.9595,23.9143,23.9208,141578.1306
2009-10-09 13:30:00,37.11,37.26,37.09,37.19,229437.7462098603,23.9272,24.024,23.9143,23.9788,229437.7462
2009-10-09 13:40:00,37.18,37.2,36.93,37.04,438223.7077712785,23.9724,23.9853,23.8112,23.8821,438223.7078
2009-10-09 13:50:00,37.05,37.07,36.94,37.01,220245.9114241375,23.8885,23.9014,23.8176,23.8628,220245.9114
2009-10-09 14:00:00,37.01,37.03,36.7,36.73,447893.040467948,23.8628,23.8757,23.6629,23.6822,447893.0405
2009-10-09 14:10:00,36.72,36.9,36.67,36.82,681389.5189208547,23.6758,23.7918,23.6435,23.7403,681389.5189
2009-10-09 14:20:00,36.82,36.89,36.73,36.8,222514.02650113407,23.7403,23.7854,23.6822,23.7274,222514.0265
2009-10-09 14:30:00,36.81,36.98,36.8,36.93,335322.90796227765,23.7338,23.8434,23.7274,23.8112,335322.908
2009-10-09 14:40:00,36.93,36.93,36.83,36.85,225498.3884445505,23.8112,23.8112,23.7467,23.7596,225498.3884
2009-10-09 14:50:00,36.83,36.9,36.73,36.87,247463.292348096,23.7467,23.7918,23.6822,23.7725,247463.2923
2009-10-09 15:00:00,36.88,37.03,36.87,36.93,387370.18025546137,23.7789,23.8757,23.7725,23.8112,387370.1803
2009-10-09 15:10:00,36.91,36.97,36.83,36.88,342485.3766264772,23.7983,23.837,23.7467,23.7789,342485.3766
2009-10-09 15:20:00,36.86,36.9,36.78,36.88,237793.95965142653,23.766,23.7918,23.7145,23.7789,237793.9597
2009-10-09 15:30:00,36.88,36.88,36.79,36.85,251999.52250208904,23.7789,23.7789,23.7209,23.7596,251999.5225
2009-10-09 15:40:00,36.85,36.99,36.85,36.95,554136.3256535752,23.7596,23.8499,23.7596,23.8241,554136.3257
2009-10-09 15:50:00,36.95,37.19,36.95,37.11,1107914.5278739403,23.8241,23.9788,23.8241,23.9272,1107914.5279
2009-10-12 09:30:00,37.53,37.82,37.07,37.18,1420078.7871553062,24.198,24.385,23.9014,23.9724,1420078.7872
2009-10-12 09:40:00,37.19,37.75,37.14,37.45,1173689.8651068402,23.9788,24.3399,23.9466,24.1465,1173689.8651
2009-10-12 09:50:00,37.43,37.56,37.23,37.49,771755.9985675062,24.1336,24.2174,24.0046,24.1722,771755.9986
2009-10-12 10:00:00,37.51,37.51,37.21,37.27,648442.1630655365,24.1851,24.1851,23.9917,24.0304,648442.1631
2009-10-12 10:10:00,37.28,37.37,37.14,37.27,679002.0293661215,24.0368,24.0949,23.9466,24.0304,679002.0294
2009-10-12 10:20:00,37.27,37.33,37.13,37.23,451832.3982332577,24.0304,24.0691,23.9401,24.0046,451832.3982
2009-10-12 10:30:00,37.23,37.46,37.19,37.19,569416.2588038677,24.0046,24.1529,23.9788,23.9788,569416.2588
2009-10-12 10:40:00,37.19,37.29,37.17,37.19,221200.9072460308,23.9788,24.0433,23.9659,23.9788,221200.9072
2009-10-12 10:50:00,37.21,37.22,36.98,37.13,680076.3996657515,23.9917,23.9982,23.8434,23.9401,680076.3997
2009-10-12 11:00:00,37.13,37.15,37.04,37.09,244120.8069714695,23.9401,23.953,23.8821,23.9143,244120.807
2009-10-12 11:10:00,37.08,37.08,36.78,36.92,1004416.8556762564,23.9079,23.9079,23.7145,23.8047,1004416.8557
2009-10-12 11:20:00,36.91,36.94,36.65,36.7,612510.445266802,23.7983,23.8176,23.6306,23.6629,612510.4453
2009-10-12 11:30:00,36.71,36.8,36.71,36.76,260475.1104213919,23.6693,23.7274,23.6693,23.7016,260475.1104
2009-10-12 11:40:00,36.77,36.77,36.48,36.58,470454.8167601767,23.708,23.708,23.521,23.5855,470454.8168
2009-10-12 11:50:00,36.57,36.64,36.36,36.37,498269.0700728184,23.5791,23.6242,23.4437,23.4501,498269.0701
2009-10-12 12:00:00,36.37,36.64,36.37,36.59,474036.05109227647,23.4501,23.6242,23.4501,23.592,474036.0511
2009-10-12 12:10:00,36.59,36.9,36.57,36.84,616211.0540766384,23.592,23.7918,23.5791,23.7531,616211.0541
2009-10-12 12:20:00,36.83,37.05,36.82,37.05,497194.6997731885,23.7467,23.8885,23.7403,23.8885,497194.6998
2009-10-12 12:30:00,37.03,37.06,36.91,36.98,415900.6804345231,23.8757,23.895,23.7983,23.8434,415900.6804
2009-10-12 12:40:00,36.98,37.02,36.81,36.94,334248.5376626477,23.8434,23.8692,23.7338,23.8176,334248.5377
2009-10-12 12:50:00,36.93,37.03,36.93,36.98,212964.06828220127,23.8112,23.8757,23.8112,23.8434,212964.0683
2009-10-12 13:00:00,36.97,37.0,36.9,36.96,122120.09072460308,23.837,23.8563,23.7918,23.8305,122120.0907
2009-10-12 13:10:00,36.95,37.34,36.92,37.3,805419.6012892444,23.8241,24.0755,23.8047,24.0497,805419.6013
2009-10-12 13:20:00,37.3,37.32,37.14,37.24,341052.88289363735,24.0497,24.0626,23.9466,24.0111,341052.8829
2009-10-12 13:30:00,37.22,37.24,37.02,37.09,263459.4723648084,23.9982,24.0111,23.8692,23.9143,263459.4724
2009-10-12 13:40:00,37.08,37.19,37.07,37.18,216067.80470335443,23.9079,23.9788,23.9014,23.9724,216067.8047
2009-10-12 13:50:00,37.17,37.19,37.08,37.14,132266.92133221918,23.9659,23.9788,23.9079,23.9466,132266.9213
2009-10-12 14:00:00,37.14,37.14,37.03,37.05,195296.6455771756,23.9466,23.9466,23.8757,23.8885,195296.6456
2009-10-12 14:10:00,37.04,37.07,36.89,36.95,386773.3078667781,23.8821,23.9014,23.7854,23.8241,386773.3079
2009-10-12 14:20:00,36.95,36.96,36.79,36.86,663960.8451713023,23.8241,23.8305,23.7209,23.766,663960.8452
2009-10-12 14:30:00,36.86,36.86,36.72,36.82,414706.9356571565,23.766,23.766,23.6758,23.7403,414706.9357
2009-10-12 14:40:00,36.82,36.98,36.79,36.93,285066.2528351438,23.7403,23.8434,23.7209,23.8112,285066.2528
2009-10-12 14:50:00,36.93,37.15,36.8,37.11,429986.86880744895,23.8112,23.953,23.7274,23.9272,429986.8688
2009-10-12 15:00:00,37.09,37.45,37.07,37.16,1077712.7850065655,23.9143,24.1465,23.9014,23.9595,1077712.785
2009-10-12 15:10:00,37.17,37.24,37.1,37.14,302494.92658469616,23.9659,24.0111,23.9208,23.9466,302494.9266
2009-10-12 15:20:00,37.14,37.37,37.14,37.29,444669.9295690581,23.9466,24.0949,23.9466,24.0433,444669.9296
2009-10-12 15:30:00,37.29,37.4,37.14,37.19,491464.7248418288,24.0433,24.1142,23.9466,23.9788,491464.7248
2009-10-12 15:40:00,37.19,37.23,37.1,37.17,400740.1217619673,23.9788,24.0046,23.9208,23.9659,400740.1218
2009-10-12 15:50:00,37.19,37.23,37.11,37.23,741076.7577891847,23.9788,24.0046,23.9272,24.0046,741076.7578
2009-10-13 09:30:00,37.34,37.61,36.69,36.78,1123433.2099797062,24.0755,24.2496,23.6564,23.7145,1123433.21
2009-10-13 09:40:00,36.78,38.26,36.73,38.12,2773904.739166766,23.7145,24.6687,23.6822,24.5784,2773904.7392
2009-10-13 09:50:00,38.09,38.17,37.55,37.87,2404798.8540050136,24.5591,24.6107,24.2109,24.4173,2404798.854
2009-10-13 10:00:00,37.88,37.88,37.14,37.22,1511161.5136683777,24.4237,24.4237,23.9466,23.9982,1511161.5137
2009-10-13 10:10:00,37.23,37.61,37.19,37.44,862003.1037364211,24.0046,24.2496,23.9788,24.14,862003.1037
2009-10-13 10:20:00,37.45,37.48,37.03,37.39,871314.3129998806,24.1465,24.1658,23.8757,24.1078,871314.313
2009-10-13 10:30:00,37.39,37.4,37.07,37.09,575026.8592574907,24.1078,24.1142,23.9014,23.9143,575026.8593
2009-10-13 10:40:00,37.1,37.26,37.03,37.21,312522.3827145756,23.9208,24.024,23.8757,23.9917,312522.3827
2009-10-13 10:50:00,37.23,37.6,37.08,37.43,603199.2360033424,24.0046,24.2432,23.9079,24.1336,603199.236
2009-10-13 11:00:00,37.43,37.48,37.23,37.34,324937.32839918823,24.1336,24.1658,24.0046,24.0755,324937.3284
2009-10-13 11:10:00,37.34,37.48,37.28,37.37,228482.75038796704,24.0755,24.1658,24.0368,24.0949,228482.7504
2009-10-13 11:20:00,37.39,37.57,37.29,37.45,352990.3306673033,24.1078,24.2238,24.0433,24.1465,352990.3307
2009-10-13 11:30:00,37.45,37.5,37.13,37.23,617404.798854005,24.1465,24.1787,23.9401,24.0046,617404.7989
2009-10-13 11:40:00,37.23,37.34,37.11,37.24,464247.3439178704,24.0046,24.0755,23.9272,24.0111,464247.3439
2009-10-13 11:50:00,37.24,37.38,37.23,37.31,371254.6257610123,24.0111,24.1013,24.0046,24.0562,371254.6258
2009-10-13 12:00:00,37.31,37.34,37.24,37.27,286618.1210457204,24.0562,24.0755,24.0111,24.0304,286618.121
2009-10-13 12:10:00,37.26,37.33,37.15,37.16,295332.4579204966,24.024,24.0691,23.953,23.9595,295332.4579
2009-10-13 12:20:00,37.16,37.24,37.08,37.1,374716.48561537545,23.9595,24.0111,23.9079,23.9208,374716.4856
2009-10-13 12:30:00,37.1,37.23,37.09,37.19,129401.93386653932,23.9208,24.0046,23.9143,23.9788,129401.9339
2009-10-13 12:40:00,37.19,37.19,37.11,37.14,151963.71015876805,23.9788,23.9788,23.9272,23.9466,151963.7102
2009-10-13 12:50:00,37.14,37.22,37.08,37.11,200310.3736421153,23.9466,23.9982,23.9079,23.9272,200310.3736
2009-10-13 13:00:00,37.11,37.19,37.11,37.16,143368.74776172853,23.9272,23.9788,23.9272,23.9595,143368.7478
2009-10-13 13:10:00,37.16,37.19,36.96,37.02,371732.1236719589,23.9595,23.9788,23.8305,23.8692,371732.1237
2009-10-13 13:20:00,37.03,37.1,36.95,37.04,366002.1487405993,23.8757,23.9208,23.8241,23.8821,366002.1487
2009-10-13 13:30:00,37.05,37.16,37.03,37.07,310134.8931598424,23.8885,23.9595,23.8757,23.9014,310134.8932
2009-10-13 13:40:00,37.07,37.09,36.97,36.99,249612.03294735585,23.9014,23.9143,23.837,23.8499,249612.0329
2009-10-13 13:50:00,36.98,37.14,36.94,37.08,422346.9022323027,23.8434,23.9466,23.8176,23.9079,422346.9022
2009-10-13 14:00:00,37.08,37.14,36.98,37.01,346305.3599140504,23.9079,23.9466,23.8434,23.8628,346305.3599
2009-10-13 14:10:00,37.0,37.1,36.97,37.1,230034.61859854363,23.8563,23.9208,23.837,23.9208,230034.6186
2009-10-13 14:20:00,37.09,37.12,37.03,37.08,196132.26692133225,23.9143,23.9337,23.8757,23.9079,196132.2669
2009-10-13 14:30:00,37.08,37.14,37.07,37.08,213441.5661931479,23.9079,23.9466,23.9014,23.9079,213441.5662
2009-10-13 14:40:00,37.08,37.14,37.04,37.07,239465.20233973977,23.9079,23.9466,23.8821,23.9014,239465.2023
2009-10-13 14:50:00,37.07,37.07,36.78,36.93,696191.9541602005,23.9014,23.9014,23.7145,23.8112,696191.9542
2009-10-13 15:00:00,36.94,37.11,36.87,37.02,445028.0530022681,23.8176,23.9272,23.7725,23.8692,445028.053
2009-10-13 15:10:00,37.02,37.76,36.96,37.7,1340336.6360272174,23.8692,24.3463,23.8305,24.3076,1340336.636
2009-10-13 15:20:00,37.71,37.93,37.45,37.55,2068043.452309896,24.3141,24.4559,24.1465,24.2109,2068043.4523
2009-10-13 15:30:00,37.55,37.6,37.29,37.31,830965.7395248896,24.2109,24.2432,24.0433,24.0562,830965.7395
2009-10-13 15:40:00,37.31,37.52,37.31,37.43,553061.9553539453,24.0562,24.1916,24.0562,24.1336,553061.9554
2009-10-13 15:50:00,37.44,37.45,37.13,37.14,1183836.6957144565,24.14,24.1465,23.9401,23.9466,1183836.6957
2009-10-14 09:30:00,37.81,38.03,37.34,37.5,1623373.522740838,24.3786,24.5204,24.0755,24.1787,1623373.5227
2009-10-14 09:40:00,37.49,37.69,37.36,37.37,829891.3692252596,24.1722,24.3012,24.0884,24.0949,829891.3692
2009-10-14 09:50:00,37.36,37.48,37.19,37.36,1087978.9900919185,24.0884,24.1658,23.9788,24.0884,1087978.9901
2009-10-14 10:00:00,37.34,37.43,37.12,37.3,690581.3537065776,24.0755,24.1336,23.9337,24.0497,690581.3537
2009-10-14 10:10:00,37.29,37.4,37.18,37.27,581711.8300107437,24.0433,24.1142,23.9724,24.0304,581711.83
2009-10-14 10:20:00,37.26,37.32,37.13,37.22,598543.6313716128,24.024,24.0626,23.9401,23.9982,598543.6314
2009-10-14 10:30:00,37.21,37.29,37.16,37.18,321714.21750029846,23.9917,24.0433,23.9595,23.9724,321714.2175
2009-10-14 10:40:00,37.18,37.48,37.18,37.36,434284.3500059687,23.9724,24.1658,23.9724,24.0884,434284.35
2009-10-14 10:50:00,37.36,37.47,37.27,37.29,319804.22585651185,24.0884,24.1594,24.0304,24.0433,319804.2259
2009-10-14 11:00:00,37.29,37.39,37.17,37.26,396681.38951892086,24.0433,24.1078,23.9659,24.024,396681.3895
2009-10-14 11:10:00,37.26,37.27,36.86,36.97,1162349.2897218575,24.024,24.0304,23.766,23.837,1162349.2897
2009-10-14 11:20:00,36.99,37.12,36.9,37.0,426883.1323862958,23.8499,23.9337,23.7918,23.8563,426883.1324
2009-10-14 11:30:00,36.99,37.0,36.74,36.79,1151128.0888146113,23.8499,23.8563,23.6887,23.7209,1151128.0888
2009-10-14 11:40:00,36.79,36.88,36.73,36.85,546138.235645219,23.7209,23.7789,23.6822,23.7596,546138.2356
2009-10-14 11:50:00,36.86,36.86,36.65,36.73,671839.5607019219,23.766,23.766,23.6306,23.6822,671839.5607
2009-10-14 12:00:00,36.73,36.93,36.7,36.76,536230.1539930763,23.6822,23.8112,23.6629,23.7016,536230.154
2009-10-14 12:10:00,36.76,36.86,36.75,36.82,280410.6482034141,23.7016,23.766,23.6951,23.7403,280410.6482
2009-10-14 12:20:00,36.81,36.92,36.8,36.91,376865.2262146353,23.7338,23.8047,23.7274,23.7983,376865.2262
2009-10-14 12:30:00,36.9,37.03,36.9,36.99,625880.3867733078,23.7918,23.8757,23.7918,23.8499,625880.3868
2009-10-14 12:40:00,36.98,37.09,36.94,37.06,428673.7495523457,23.8434,23.9143,23.8176,23.895,428673.7496
2009-10-14 12:50:00,37.07,37.32,37.03,37.24,691775.0984839441,23.9014,24.0626,23.8757,24.0111,691775.0985
2009-10-14 13:00:00,37.28,37.36,37.12,37.17,706696.9082010266,24.0368,24.0884,23.9337,23.9659,706696.9082
2009-10-14 13:10:00,37.16,37.25,37.06,37.13,396442.6405634476,23.9595,24.0175,23.895,23.9401,396442.6406
2009-10-14 13:20:00,37.13,37.13,36.98,37.08,363734.0336636027,23.9401,23.9401,23.8434,23.9079,363734.0337
2009-10-14 13:30:00,37.08,37.16,37.05,37.11,183956.0701921929,23.9079,23.9595,23.8885,23.9272,183956.0702
2009-10-14 13:40:00,37.11,37.14,37.06,37.08,153873.7018025546,23.9272,23.9466,23.895,23.9079,153873.7018
2009-10-14 13:50:00,37.08,37.13,37.05,37.12,248895.78608093588,23.9079,23.9401,23.8885,23.9337,248895.7861
2009-10-14 14:00:00,37.13,37.24,37.08,37.19,365047.152918706,23.9401,24.0111,23.9079,23.9788,365047.1529
2009-10-14 14:10:00,37.2,37.2,37.08,37.16,232422.1081532768,23.9853,23.9853,23.9079,23.9595,232422.1082
2009-10-14 14:20:00,37.16,37.21,37.08,37.18,270025.0686403247,23.9595,23.9917,23.9079,23.9724,270025.0686
2009-10-14 14:30:00,37.18,37.4,37.17,37.34,606541.7213799689,23.9724,24.1142,23.9659,24.0755,606541.7214
2009-10-14 14:40:00,37.35,37.45,37.19,37.25,445863.6743464247,24.082,24.1465,23.9788,24.0175,445863.6743
2009-10-14 14:50:00,37.26,37.48,37.24,37.44,571326.2504476543,24.024,24.1658,24.0111,24.14,571326.2504
2009-10-14 15:00:00,37.43,37.49,37.34,37.37,456726.7518204608,24.1336,24.1722,24.0755,24.0949,456726.7518
2009-10-14 15:10:00,37.38,37.53,37.34,37.5,467470.45481676015,24.1013,24.198,24.0755,24.1787,467470.4548
2009-10-14 15:20:00,37.5,37.52,37.24,37.3,445624.9253909514,24.1787,24.1916,24.0111,24.0497,445624.9254
2009-10-14 15:30:00,37.3,37.4,37.24,37.29,423063.1490987227,24.0497,24.1142,24.0111,24.0433,423063.1491
2009-10-14 15:40:00,37.29,37.29,37.08,37.14,813775.8147308106,24.0433,24.0433,23.9079,23.9466,813775.8147
2009-10-14 15:50:00,37.14,37.22,37.11,37.19,749194.2222752775,23.9466,23.9982,23.9272,23.9788,749194.2223
2009-10-15 09:30:00,37.42,37.82,36.93,37.43,1904261.668855199,24.1271,24.385,23.8112,24.1336,1904261.6689
2009-10-15 09:40:00,37.41,37.41,36.98,37.15,869523.6958338307,24.1207,24.1207,23.8434,23.953,869523.6958
2009-10-15 09:50:00,37.14,38.24,37.08,37.98,3911185.388563925,23.9466,24.6558,23.9079,24.4882,3911185.3886
2009-10-15 10:00:00,38.0,38.01,37.5,37.75,1533007.0430941863,24.5011,24.5075,24.1787,24.3399,1533007.0431
2009-10-15 10:10:00,37.76,38.74,37.7,38.56,4184672.3170586126,24.3463,24.9782,24.3076,24.8621,4184672.3171
2009-10-15 10:20:00,38.54,38.99,38.26,38.43,3689984.481317894,24.8492,25.1394,24.6687,24.7783,3689984.4813
2009-10-15 10:30:00,38.43,38.43,37.99,38.22,2075683.4188850424,24.7783,24.7783,24.4946,24.6429,2075683.4189
2009-10-15 10:40:00,38.22,38.46,38.18,38.42,1356452.1905216663,24.6429,24.7977,24.6171,24.7719,1356452.1905
2009-10-15 10:50:00,38.42,38.58,38.22,38.47,1253551.3907126656,24.7719,24.875,24.6429,24.8041,1253551.3907
2009-10-15 11:00:00,38.45,38.53,37.39,37.61,2760176.67422705,24.7912,24.8428,24.1078,24.2496,2760176.6742
2009-10-15 11:10:00,37.6,37.85,37.55,37.81,771636.6240897696,24.2432,24.4044,24.2109,24.3786,771636.6241
2009-10-15 11:20:00,37.81,37.82,37.58,37.71,611674.8239226453,24.3786,24.385,24.2303,24.3141,611674.8239
2009-10-15 11:30:00,37.71,37.93,37.65,37.93,494926.584696192,24.3141,24.4559,24.2754,24.4559,494926.5847
2009-10-15 11:40:00,37.93,37.93,37.65,37.79,430464.3667183956,24.4559,24.4559,24.2754,24.3657,430464.3667
2009-10-15 11:50:00,37.79,37.91,37.77,37.83,376387.72830368864,24.3657,24.443,24.3528,24.3915,376387.7283
2009-10-15 12:00:00,37.83,38.0,37.81,37.99,492180.9717082488,24.3915,24.5011,24.3786,24.4946,492180.9717
2009-10-15 12:10:00,37.99,38.15,37.96,38.15,565118.7776053479,24.4946,24.5978,24.4753,24.5978,565118.7776
2009-10-15 12:20:00,38.15,38.18,37.86,37.88,525008.9530858302,24.5978,24.6171,24.4108,24.4237,525008.9531
2009-10-15 12:30:00,37.87,37.93,37.79,37.87,300465.56046317297,24.4173,24.4559,24.3657,24.4173,300465.5605
2009-10-15 12:40:00,37.89,37.98,37.86,37.92,217977.79634714092,24.4302,24.4882,24.4108,24.4495,217977.7963
2009-10-15 12:50:00,37.92,37.99,37.8,37.83,256416.37817834548,24.4495,24.4946,24.3721,24.3915,256416.3782
2009-10-15 13:00:00,37.84,37.99,37.81,37.92,258206.99534439537,24.3979,24.4946,24.3786,24.4495,258206.9953
2009-10-15 13:10:00,37.92,38.08,37.87,38.08,316819.8639130954,24.4495,24.5527,24.4173,24.5527,316819.8639
2009-10-15 13:20:00,38.07,38.22,37.95,38.02,509967.7688910111,24.5462,24.6429,24.4688,24.514,509967.7689
2009-10-15 13:30:00,38.03,38.13,37.91,38.01,374358.36218216544,24.5204,24.5849,24.443,24.5075,374358.3622
2009-10-15 13:40:00,38.01,38.07,37.86,37.9,278023.1586486809,24.5075,24.5462,24.4108,24.4366,278023.1586
2009-10-15 13:50:00,37.91,37.94,37.75,37.82,385340.81413393817,24.443,24.4624,24.3399,24.385,385340.8141
2009-10-15 14:00:00,37.82,37.96,37.76,37.81,474752.2979586965,24.385,24.4753,24.3463,24.3786,474752.298
2009-10-15 14:10:00,37.8,37.82,37.71,37.78,339620.3891607974,24.3721,24.385,24.3141,24.3592,339620.3892
2009-10-15 14:20:00,37.78,37.79,37.59,37.64,510206.5178464845,24.3592,24.3657,24.2367,24.269,510206.5178
2009-10-15 14:30:00,37.63,37.81,37.63,37.78,549480.7210218455,24.2625,24.3786,24.2625,24.3592,549480.721
2009-10-15 14:40:00,37.77,37.78,37.53,37.6,522382.7145756237,24.3528,24.3592,24.198,24.2432,522382.7146
2009-10-15 14:50:00,37.6,37.75,37.57,37.69,406350.7222155903,24.2432,24.3399,24.2238,24.3012,406350.7222
2009-10-15 15:00:00,37.69,37.73,37.55,37.64,318491.1066014086,24.3012,24.327,24.2109,24.269,318491.1066
2009-10-15 15:10:00,37.64,37.65,37.39,37.42,598185.5079384027,24.269,24.2754,24.1078,24.1271,598185.5079
2009-10-15 15:20:00,37.43,37.53,37.29,37.31,536230.1539930763,24.1336,24.198,24.0433,24.0562,536230.154
2009-10-15 15:30:00,37.3,37.42,37.28,37.38,548406.3507222156,24.0497,24.1271,24.0368,24.1013,548406.3507
2009-10-15 15:40:00,37.38,37.49,37.3,37.35,551390.7126656321,24.1013,24.1722,24.0497,24.082,551390.7127
2009-10-15 15:50:00,37.35,37.41,37.28,37.29,1163065.5365882774,24.082,24.1207,24.0368,24.0433,1163065.5366
2009-10-16 09:30:00,36.9,37.18,36.65,36.94,1490032.2311089889,23.7918,23.9724,23.6306,23.8176,1490032.2311
2009-10-16 09:40:00,36.93,37.36,36.88,37.08,960128.9244359556,23.8112,24.0884,23.7789,23.9079,960128.9244
2009-10-16 09:50:00,37.07,37.25,36.93,37.04,946758.9829294496,23.9014,24.0175,23.8112,23.8821,946758.9829
2009-10-16 10:00:00,37.03,37.14,36.72,36.84,918825.3551390712,23.8757,23.9466,23.6758,23.7531,918825.3551
2009-10-16 10:10:00,36.84,37.09,36.69,36.95,797660.2602363614,23.7531,23.9143,23.6564,23.8241,797660.2602
2009-10-16 10:20:00,36.97,37.03,36.88,36.92,304524.2927062194,23.837,23.8757,23.7789,23.8047,304524.2927
2009-10-16 10:30:00,36.9,36.91,36.62,36.72,800763.9966575146,23.7918,23.7983,23.6113,23.6758,800763.9967
2009-10-16 10:40:00,36.71,36.89,36.67,36.74,474155.4255700131,23.6693,23.7854,23.6435,23.6887,474155.4256
2009-10-16 10:50:00,36.73,36.88,36.65,36.87,426166.8855198759,23.6822,23.7789,23.6306,23.7725,426166.8855
2009-10-16 11:00:00,36.87,36.94,36.76,36.79,396920.13847439416,23.7725,23.8176,23.7016,23.7209,396920.1385
2009-10-16 11:10:00,36.78,36.84,36.72,36.81,198281.0075205921,23.7145,23.7531,23.6758,23.7338,198281.0075
2009-10-16 11:20:00,36.81,36.83,36.68,36.79,350602.84111257014,23.7338,23.7467,23.65,23.7209,350602.8411
2009-10-16 11:30:00,36.8,36.82,36.46,36.52,1000835.6213441566,23.7274,23.7403,23.5081,23.5468,1000835.6213
2009-10-16 11:40:00,36.52,36.57,36.02,36.14,1566073.7734272412,23.5468,23.5791,23.2244,23.3018,1566073.7734
2009-10-16 11:50:00,36.13,36.26,35.72,36.17,1916437.865584338,23.2954,23.3792,23.031,23.3212,1916437.8656
2009-10-16 12:00:00,36.17,36.44,36.16,36.33,1293541.8407544466,23.3212,23.4952,23.3147,23.4243,1293541.8408
2009-10-16 12:10:00,36.34,36.37,36.22,36.25,454936.1346544109,23.4308,23.4501,23.3534,23.3727,454936.1347
2009-10-16 12:20:00,36.24,36.25,36.13,36.19,371970.8726274322,23.3663,23.3727,23.2954,23.3341,371970.8726
2009-10-16 12:30:00,36.19,36.28,36.15,36.16,321236.7195893518,23.3341,23.3921,23.3083,23.3147,321236.7196
2009-10-16 12:40:00,36.17,36.28,36.12,36.21,313596.75301420555,23.3212,23.3921,23.2889,23.3469,313596.753
2009-10-16 12:50:00,36.21,36.41,36.17,36.36,478094.7833353229,23.3469,23.4759,23.3212,23.4437,478094.7833
2009-10-16 13:00:00,36.36,36.39,36.25,36.31,259520.11459949863,23.4437,23.463,23.3727,23.4114,259520.1146
2009-10-16 13:10:00,36.31,36.57,36.31,36.48,632923.4809597707,23.4114,23.5791,23.4114,23.521,632923.481
2009-10-16 13:20:00,36.47,36.61,36.42,36.57,578966.2170228005,23.5146,23.6049,23.4823,23.5791,578966.217
2009-10-16 13:30:00,36.56,36.58,36.41,36.41,348334.7260355736,23.5726,23.5855,23.4759,23.4759,348334.726
2009-10-16 13:40:00,36.41,36.57,36.41,36.52,197326.01169869883,23.4759,23.5791,23.4759,23.5468,197326.0117
2009-10-16 13:50:00,36.52,36.57,36.41,36.43,262265.7275874418,23.5468,23.5791,23.4759,23.4888,262265.7276
2009-10-16 14:00:00,36.42,36.46,36.24,36.26,342366.0021487406,23.4823,23.5081,23.3663,23.3792,342366.0021
2009-10-16 14:10:00,36.25,36.36,36.21,36.3,206756.5954398949,23.3727,23.4437,23.3469,23.405,206756.5954
2009-10-16 14:20:00,36.3,36.44,36.25,36.36,323982.33257729496,23.405,23.4952,23.3727,23.4437,323982.3326
2009-10-16 14:30:00,36.36,36.43,36.31,36.31,213799.68962635787,23.4437,23.4888,23.4114,23.4114,213799.6896
2009-10-16 14:40:00,36.31,36.33,36.11,36.18,424495.6428315626,23.4114,23.4243,23.2825,23.3276,424495.6428
2009-10-16 14:50:00,36.18,36.19,36.04,36.1,679479.5272770681,23.3276,23.3341,23.2373,23.276,679479.5273
2009-10-16 15:00:00,36.1,36.15,36.03,36.04,564641.2796944013,23.276,23.3083,23.2309,23.2373,564641.2797
2009-10-16 15:10:00,36.05,36.13,35.91,35.94,827981.3775814731,23.2438,23.2954,23.1535,23.1729,827981.3776
2009-10-16 15:20:00,35.94,35.96,35.73,35.79,1159364.927778441,23.1729,23.1858,23.0375,23.0761,1159364.9278
2009-10-16 15:30:00,35.79,36.1,35.69,36.04,1340456.010504954,23.0761,23.276,23.0117,23.2373,1340456.0105
2009-10-16 15:40:00,36.04,36.24,36.03,36.19,1054315.3873701803,23.2373,23.3663,23.2309,23.3341,1054315.3874
2009-10-16 15:50:00,36.2,36.26,36.08,36.21,1527515.8171183,23.3405,23.3792,23.2631,23.3469,1527515.8171
2009-10-19 09:30:00,36.56,36.6,35.99,36.1,1393816.402053241,23.5726,23.5984,23.2051,23.276,1393816.4021
2009-10-19 09:40:00,36.1,36.27,35.79,36.13,1045123.5525844574,23.276,23.3856,23.0761,23.2954,1045123.5526
2009-10-19 09:50:00,36.12,36.17,35.79,35.9,706816.2826787633,23.2889,23.3212,23.0761,23.1471,706816.2827
2009-10-19 10:00:00,35.88,36.02,35.66,35.72,767816.6408021965,23.1342,23.2244,22.9923,23.031,767816.6408
2009-10-19 10:10:00,35.71,35.81,35.45,35.45,1210457.2042497315,23.0246,23.089,22.8569,22.8569,1210457.2042
2009-10-19 10:20:00,35.45,35.52,34.87,35.17,2111853.8856392503,22.8569,22.9021,22.483,22.6764,2111853.8856
2009-10-19 10:30:00,35.18,35.33,34.51,34.58,1312403.008236839,22.6828,22.7796,22.2508,22.296,1312403.0082
2009-10-19 10:40:00,34.57,34.91,34.45,34.8,1300346.1859854362,22.2895,22.5088,22.2122,22.4378,1300346.186
2009-10-19 10:50:00,34.79,35.07,34.68,34.81,874537.4238987705,22.4314,22.6119,22.3605,22.4443,874537.4239
2009-10-19 11:00:00,34.81,35.0,34.76,34.76,544108.8695236958,22.4443,22.5668,22.412,22.412,544108.8695
2009-10-19 11:10:00,34.8,34.87,34.68,34.78,374119.6132266921,22.4378,22.483,22.3605,22.4249,374119.6132
2009-10-19 11:20:00,34.78,34.81,34.48,34.56,895427.957502686,22.4249,22.4443,22.2315,22.2831,895427.9575
2009-10-19 11:30:00,34.56,34.6,34.35,34.56,1125701.3250567028,22.2831,22.3089,22.1477,22.2831,1125701.3251
2009-10-19 11:40:00,34.57,35.07,34.56,34.97,1046197.9228840872,22.2895,22.6119,22.2831,22.5474,1046197.9229
2009-10-19 11:50:00,35.0,35.32,34.9,35.23,1385579.5630894117,22.5668,22.7731,22.5023,22.7151,1385579.5631
2009-10-19 12:00:00,35.24,35.26,34.81,34.87,518204.60785484064,22.7215,22.7344,22.4443,22.483,518204.6079
2009-10-19 12:10:00,34.87,34.97,34.81,34.97,314909.87226930883,22.483,22.5474,22.4443,22.5474,314909.8723
2009-10-19 12:20:00,34.97,35.01,34.61,34.66,438820.58015996177,22.5474,22.5732,22.3153,22.3476,438820.5802
2009-10-19 12:30:00,34.68,34.73,34.45,34.51,546496.359078429,22.3605,22.3927,22.2122,22.2508,546496.3591
2009-10-19 12:40:00,34.52,34.6,34.48,34.58,410648.20341411006,22.2573,22.3089,22.2315,22.296,410648.2034
2009-10-19 12:50:00,34.57,34.58,34.39,34.45,731884.9230034618,22.2895,22.296,22.1735,22.2122,731884.923
2009-10-19 13:00:00,34.45,34.6,34.35,34.51,683418.885042378,22.2122,22.3089,22.1477,22.2508,683418.885
2009-10-19 13:10:00,34.53,34.76,34.51,34.54,418526.9189447296,22.2637,22.412,22.2508,22.2702,418526.9189
2009-10-19 13:20:00,34.56,34.67,34.55,34.58,196609.7648322789,22.2831,22.354,22.2766,22.296,196609.7648
2009-10-19 13:30:00,34.59,34.63,34.43,34.57,436671.8395607019,22.3024,22.3282,22.1993,22.2895,436671.8396
2009-10-19 13:40:00,34.56,34.58,34.37,34.41,376984.600692372,22.2831,22.296,22.1606,22.1864,376984.6007
2009-10-19 13:50:00,34.42,34.52,34.36,34.45,468544.8251163901,22.1928,22.2573,22.1541,22.2122,468544.8251
2009-10-19 14:00:00,34.47,34.85,34.37,34.71,1174883.609884207,22.2251,22.4701,22.1606,22.3798,1174883.6099
2009-10-19 14:10:00,34.71,34.76,34.53,34.57,465082.965262027,22.3798,22.412,22.2637,22.2895,465082.9653
2009-10-19 14:20:00,34.58,34.65,34.48,34.53,326727.94556523813,22.296,22.3411,22.2315,22.2637,326727.9456
2009-10-19 14:30:00,34.53,34.54,34.11,34.22,1204488.4803628984,22.2637,22.2702,21.9929,22.0639,1204488.4804
2009-10-19 14:40:00,34.23,34.25,34.04,34.18,1048824.161394294,22.0703,22.0832,21.9478,22.0381,1048824.1614
2009-10-19 14:50:00,34.17,34.44,34.14,34.35,687119.4938522144,22.0316,22.2057,22.0123,22.1477,687119.4939
2009-10-19 15:00:00,34.35,34.39,34.22,34.27,439894.95045959175,22.1477,22.1735,22.0639,22.0961,439894.9505
2009-10-19 15:10:00,34.27,34.35,34.22,34.26,448131.78942342126,22.0961,22.1477,22.0639,22.0897,448131.7894
2009-10-19 15:20:00,34.26,34.6,34.14,34.47,858660.6183597946,22.0897,22.3089,22.0123,22.2251,858660.6184
2009-10-19 15:30:00,34.47,34.54,34.36,34.39,583621.8216545302,22.2251,22.2702,22.1541,22.1735,583621.8217
2009-10-19 15:40:00,34.39,34.56,34.32,34.55,675301.4205562851,22.1735,22.2831,22.1283,22.2766,675301.4206
2009-10-19 15:50:00,34.55,34.56,34.35,34.5,1095141.4587561178,22.2766,22.2831,22.1477,22.2444,1095141.4588
2009-10-20 09:30:00,34.2,34.32,33.21,33.34,2358839.6800764,22.051,22.1283,21.4127,21.4965,2358839.6801
2009-10-20 09:40:00,33.34,33.8,33.16,33.66,1570013.131192551,21.4965,21.7931,21.3804,21.7028,1570013.1312
2009-10-20 09:50:00,33.68,34.94,33.67,34.62,2763877.2830368867,21.7157,22.5281,21.7092,22.3218,2763877.283
2009-10-20 10:00:00,34.62,35.1,34.39,34.89,1720305.5986630055,22.3218,22.6313,22.1735,22.4959,1720305.5987
2009-10-20 10:10:00,34.89,35.28,34.67,34.87,1898651.068401576,22.4959,22.7473,22.354,22.483,1898651.0684
2009-10-20 10:20:00,34.87,35.34,34.81,34.93,1038438.5818312044,22.483,22.786,22.4443,22.5216,1038438.5818
2009-10-20 10:30:00,34.92,35.14,34.85,35.02,701683.1801360869,22.5152,22.657,22.4701,22.5797,701683.1801
2009-10-20 10:40:00,35.03,35.06,34.57,34.64,809239.5845768175,22.5861,22.6055,22.2895,22.3347,809239.5846
2009-10-20 10:50:00,34.63,34.99,34.6,34.85,422824.40014324937,22.3282,22.5603,22.3089,22.4701,422824.4001
2009-10-20 11:00:00,34.85,35.04,34.81,35.0,340097.8870717441,22.4701,22.5926,22.4443,22.5668,340097.8871
2009-10-20 11:10:00,35.0,35.05,34.78,34.95,343440.37244837056,22.5668,22.599,22.4249,22.5345,343440.3724
2009-10-20 11:20:00,34.94,35.04,34.87,35.04,376865.2262146353,22.5281,22.5926,22.483,22.5926,376865.2262
2009-10-20 11:30:00,35.04,35.05,34.52,34.58,567386.8926823445,22.5926,22.599,22.2573,22.296,567386.8927
2009-10-20 11:40:00,34.58,34.68,34.44,34.6,484660.3796108392,22.296,22.3605,22.2057,22.3089,484660.3796
2009-10-20 11:50:00,34.6,34.75,34.53,34.53,268592.5749074848,22.3089,22.4056,22.2637,22.2637,268592.5749
2009-10-20 12:00:00,34.53,34.56,34.44,34.51,345589.1130476304,22.2637,22.2831,22.2057,22.2508,345589.113
2009-10-20 12:10:00,34.52,34.61,34.45,34.56,275158.1711830011,22.2573,22.3153,22.2122,22.2831,275158.1712
2009-10-20 12:20:00,34.56,34.6,34.47,34.52,130476.30416616928,22.2831,22.3089,22.2251,22.2573,130476.3042
2009-10-20 12:30:00,34.51,34.53,34.01,34.04,572281.2462695476,22.2508,22.2637,21.9285,21.9478,572281.2463
2009-10-20 12:40:00,34.04,34.29,34.01,34.11,309776.76972663245,21.9478,22.109,21.9285,21.9929,309776.7697
2009-10-20 12:50:00,34.11,34.11,33.94,33.98,231944.61024233012,21.9929,21.9929,21.8833,21.9091,231944.6102
2009-10-20 13:00:00,33.98,34.15,33.95,33.99,315506.7446579921,21.9091,22.0187,21.8898,21.9156,315506.7447
2009-10-20 13:10:00,33.99,34.0,33.67,33.87,596872.3886832995,21.9156,21.922,21.7092,21.8382,596872.3887
2009-10-20 13:20:00,33.86,33.95,33.78,33.89,241136.44502805296,21.8317,21.8898,21.7802,21.8511,241136.445
2009-10-20 13:30:00,33.88,33.88,33.68,33.68,219052.16664677093,21.8446,21.8446,21.7157,21.7157,219052.1666
2009-10-20 13:40:00,33.69,33.82,33.61,33.81,270860.6899844813,21.7221,21.806,21.6706,21.7995,270860.69
2009-10-20 13:50:00,33.81,33.85,33.63,33.65,351557.8369344634,21.7995,21.8253,21.6835,21.6963,351557.8369
2009-10-20 14:00:00,33.65,33.85,33.63,33.76,279097.5289483108,21.6963,21.8253,21.6835,21.7673,279097.5289
2009-10-20 14:10:00,33.76,34.01,33.73,33.96,429986.86880744895,21.7673,21.9285,21.7479,21.8962,429986.8688
2009-10-20 14:20:00,33.96,33.96,33.78,33.87,175241.73331741674,21.8962,21.8962,21.7802,21.8382,175241.7333
2009-10-20 14:30:00,33.86,33.94,33.73,33.81,251880.1480243524,21.8317,21.8833,21.7479,21.7995,251880.148
2009-10-20 14:40:00,33.81,33.83,33.69,33.81,246866.41995941268,21.7995,21.8124,21.7221,21.7995,246866.42
2009-10-20 14:50:00,33.82,33.83,33.52,33.55,564999.4031276113,21.806,21.8124,21.6125,21.6319,564999.4031
2009-10-20 15:00:00,33.55,33.62,33.44,33.46,673868.9268234451,21.6319,21.677,21.5609,21.5738,673868.9268
2009-10-20 15:10:00,33.47,33.61,33.44,33.52,485734.7499104691,21.5803,21.6706,21.5609,21.6125,485734.7499
2009-10-20 15:20:00,33.51,33.54,33.36,33.52,528828.9363734034,21.6061,21.6254,21.5094,21.6125,528828.9364
2009-10-20 15:30:00,33.52,33.8,33.45,33.7,648561.5375432732,21.6125,21.7931,21.5674,21.7286,648561.5375
2009-10-20 15:40:00,33.71,33.83,33.63,33.81,663125.2238271458,21.735,21.8124,21.6835,21.7995,663125.2238
2009-10-20 15:50:00,33.81,33.85,33.64,33.79,892204.8466037961,21.7995,21.8253,21.6899,21.7866,892204.8466
2009-10-21 09:30:00,33.34,34.28,33.15,33.94,1605228.6021248656,21.4965,22.1025,21.374,21.8833,1605228.6021
2009-10-21 09:40:00,33.93,34.15,33.65,33.87,818670.1683180135,21.8769,22.0187,21.6963,21.8382,818670.1683
2009-10-21 09:50:00,33.86,34.34,33.83,34.15,922167.8405156976,21.8317,22.1412,21.8124,22.0187,922167.8405
2009-10-21 10:00:00,34.14,34.25,33.83,33.93,766503.5215470932,22.0123,22.0832,21.8124,21.8769,766503.5215
2009-10-21 10:10:00,33.91,34.11,33.77,33.98,625641.6378178345,21.864,21.9929,21.7737,21.9091,625641.6378
2009-10-21 10:20:00,33.97,34.11,33.84,34.05,433090.6052286021,21.9027,21.9929,21.8189,21.9543,433090.6052
2009-10-21 10:30:00,34.08,34.09,33.59,33.63,639130.9538020771,21.9736,21.98,21.6577,21.6835,639130.9538
2009-10-21 10:40:00,33.63,33.88,33.56,33.61,651187.7760534798,21.6835,21.8446,21.6383,21.6706,651187.7761
2009-10-21 10:50:00,33.61,33.68,33.47,33.51,546854.482511639,21.6706,21.7157,21.5803,21.6061,546854.4825
2009-10-21 11:00:00,33.51,34.03,33.51,33.98,586009.3112092634,21.6061,21.9414,21.6061,21.9091,586009.3112
2009-10-21 11:10:00,33.99,34.47,33.89,34.15,1821177.032350484,21.9156,22.2251,21.8511,22.0187,1821177.0324
2009-10-21 11:20:00,34.14,34.3,34.05,34.13,541602.005491226,22.0123,22.1154,21.9543,22.0058,541602.0055
2009-10-21 11:30:00,34.13,34.3,34.06,34.14,390712.6656320879,22.0058,22.1154,21.9607,22.0123,390712.6656
2009-10-21 11:40:00,34.14,34.17,33.78,33.8,379730.2136803151,22.0123,22.0316,21.7802,21.7931,379730.2137
2009-10-21 11:50:00,33.8,33.88,33.7,33.85,333174.1673630178,21.7931,21.8446,21.7286,21.8253,333174.1674
2009-10-21 12:00:00,33.84,34.01,33.81,33.83,262385.10206517845,21.8189,21.9285,21.7995,21.8124,262385.1021
2009-10-21 12:10:00,33.83,33.93,33.8,33.86,126775.6953563328,21.8124,21.8769,21.7931,21.8317,126775.6954
2009-10-21 12:20:00,33.88,33.88,33.77,33.83,137638.77283036886,21.8446,21.8446,21.7737,21.8124,137638.7728
2009-10-21 12:30:00,33.83,33.91,33.8,33.87,185269.18944729617,21.8124,21.864,21.7931,21.8382,185269.1894
2009-10-21 12:40:00,33.87,34.05,33.87,33.97,208547.21260594483,21.8382,21.9543,21.8382,21.9027,208547.2126
2009-10-21 12:50:00,33.97,34.0,33.89,33.91,153873.7018025546,21.9027,21.922,21.8511,21.864,153873.7018
2009-10-21 13:00:00,33.9,34.05,33.88,34.0,184672.31705861285,21.8575,21.9543,21.8446,21.922,184672.3171
2009-10-21 13:10:00,34.0,34.01,33.93,33.99,97409.57383311448,21.922,21.9285,21.8769,21.9156,97409.5738
2009-10-21 13:20:00,33.99,34.05,33.83,33.94,179181.09108272652,21.9156,21.9543,21.8124,21.8833,179181.0911
2009-10-21 13:30:00,33.94,33.95,33.78,33.84,178822.96764951653,21.8833,21.8898,21.7802,21.8189,178822.9676
2009-10-21 13:40:00,33.84,33.85,33.73,33.77,137519.3983526322,21.8189,21.8253,21.7479,21.7737,137519.3984
2009-10-21 13:50:00,33.77,33.82,33.63,33.68,293303.0917989734,21.7737,21.806,21.6835,21.7157,293303.0918
2009-10-21 14:00:00,33.68,33.72,33.57,33.64,302853.0500179062,21.7157,21.7415,21.6448,21.6899,302853.05
2009-10-21 14:10:00,33.64,33.72,33.62,33.66,188611.67482392263,21.6899,21.7415,21.677,21.7028,188611.6748
2009-10-21 14:20:00,33.65,33.72,33.58,33.67,207592.2167840516,21.6963,21.7415,21.6512,21.7092,207592.2168
2009-10-21 14:30:00,33.65,33.7,33.52,33.68,216784.0515697744,21.6963,21.7286,21.6125,21.7157,216784.0516
2009-10-21 14:40:00,33.66,33.66,33.43,33.44,342007.8787155306,21.7028,21.7028,21.5545,21.5609,342007.8787
2009-10-21 14:50:00,33.46,33.51,33.42,33.49,246508.2965262027,21.5738,21.6061,21.5481,21.5932,246508.2965
2009-10-21 15:00:00,33.5,33.52,33.44,33.51,327563.56690939475,21.5996,21.6125,21.5609,21.6061,327563.5669
2009-10-21 15:10:00,33.51,33.52,33.43,33.45,440253.0738928017,21.6061,21.6125,21.5545,21.5674,440253.0739
2009-10-21 15:20:00,33.45,33.45,33.27,33.29,664915.8409931957,21.5674,21.5674,21.4513,21.4642,664915.841
2009-10-21 15:30:00,33.3,33.3,32.89,33.01,1471648.5615375433,21.4707,21.4707,21.2063,21.2837,1471648.5615
2009-10-21 15:40:00,33.02,33.02,32.67,32.71,1495881.5805180853,21.2901,21.2901,21.0645,21.0903,1495881.5805
2009-10-21 15:50:00,32.71,32.78,32.56,32.62,1617404.798854005,21.0903,21.1354,20.9936,21.0322,1617404.7989
2009-10-22 09:30:00,32.8,33.47,32.61,32.79,1600692.3719708726,21.1483,21.5803,21.0258,21.1418,1600692.372
2009-10-22 09:40:00,32.8,33.06,32.67,32.71,792646.5321714217,21.1483,21.3159,21.0645,21.0903,792646.5322
2009-10-22 09:50:00,32.72,32.81,32.11,32.34,1615614.181687955,21.0967,21.1547,20.7034,20.8517,1615614.1817
2009-10-22 10:00:00,32.33,32.39,31.92,32.06,1426883.1323862958,20.8453,20.8839,20.5809,20.6712,1426883.1324
2009-10-22 10:10:00,32.08,32.41,32.0,32.2,762206.0403485735,20.6841,20.8968,20.6325,20.7614,762206.0403
2009-10-22 10:20:00,32.2,32.39,32.08,32.13,611316.7004894353,20.7614,20.8839,20.6841,20.7163,611316.7005
2009-10-22 10:30:00,32.13,32.19,31.85,31.87,988778.799092754,20.7163,20.755,20.5358,20.5487,988778.7991
2009-10-22 10:40:00,31.87,31.98,31.85,31.91,702041.3035692968,20.5487,20.6196,20.5358,20.5745,702041.3036
2009-10-22 10:50:00,31.92,32.17,31.86,32.1,708726.2743225498,20.5809,20.7421,20.5422,20.697,708726.2743
2009-10-22 11:00:00,32.1,32.17,31.71,31.77,984123.1944610242,20.697,20.7421,20.4455,20.4842,984123.1945
2009-10-22 11:10:00,31.78,32.04,31.67,31.88,740002.3874895547,20.4906,20.6583,20.4197,20.5551,740002.3875
2009-10-22 11:20:00,31.87,31.88,31.63,31.71,632326.6085710875,20.5487,20.5551,20.3939,20.4455,632326.6086
2009-10-22 11:30:00,31.7,31.77,31.67,31.73,403366.3602721738,20.4391,20.4842,20.4197,20.4584,403366.3603
2009-10-22 11:40:00,31.73,31.92,31.72,31.87,600095.4995821894,20.4584,20.5809,20.452,20.5487,600095.4996
2009-10-22 11:50:00,31.86,32.0,31.85,31.91,364211.5315745493,20.5422,20.6325,20.5358,20.5745,364211.5316
2009-10-22 12:00:00,31.9,32.04,31.89,31.96,201862.2418526919,20.568,20.6583,20.5616,20.6067,201862.2419
2009-10-22 12:10:00,31.96,31.98,31.83,31.86,192312.2836337591,20.6067,20.6196,20.5229,20.5422,192312.2836
2009-10-22 12:20:00,31.86,31.92,31.76,31.82,290318.72985555686,20.5422,20.5809,20.4777,20.5164,290318.7299
2009-10-22 12:30:00,31.81,32.15,31.81,32.03,322430.4643667184,20.51,20.7292,20.51,20.6518,322430.4644
2009-10-22 12:40:00,32.03,32.25,32.03,32.17,402530.7389280172,20.6518,20.7937,20.6518,20.7421,402530.7389
2009-10-22 12:50:00,32.18,32.21,32.04,32.05,230870.23994270025,20.7485,20.7679,20.6583,20.6647,230870.2399
2009-10-22 13:00:00,32.04,32.05,31.88,31.98,228721.4993434404,20.6583,20.6647,20.5551,20.6196,228721.4993
2009-10-22 13:10:00,31.98,31.98,31.86,31.92,158409.9319565477,20.6196,20.6196,20.5422,20.5809,158409.932
2009-10-22 13:20:00,31.93,31.93,31.82,31.85,278858.7799928375,20.5874,20.5874,20.5164,20.5358,278858.78
2009-10-22 13:30:00,31.86,31.93,31.75,31.86,234093.3508415901,20.5422,20.5874,20.4713,20.5422,234093.3508
2009-10-22 13:40:00,31.85,32.14,31.83,32.03,631132.8637937208,20.5358,20.7228,20.5229,20.6518,631132.8638
2009-10-22 13:50:00,32.03,32.13,31.98,32.07,223349.64784529063,20.6518,20.7163,20.6196,20.6776,223349.6478
2009-10-22 14:00:00,32.05,32.58,32.05,32.54,962874.5374238988,20.6647,21.0064,20.6647,20.9807,962874.5374
2009-10-22 14:10:00,32.54,32.84,32.52,32.56,1255938.880267399,20.9807,21.1741,20.9678,20.9936,1255938.8803
2009-10-22 14:20:00,32.56,32.96,32.53,32.79,818789.5427957502,20.9936,21.2515,20.9742,21.1418,818789.5428
2009-10-22 14:30:00,32.8,33.32,32.67,33.22,1364689.029485496,21.1483,21.4836,21.0645,21.4191,1364689.0295
2009-10-22 14:40:00,33.21,33.37,33.0,33.32,1028053.0022681152,21.4127,21.5158,21.2773,21.4836,1028053.0023
2009-10-22 14:50:00,33.32,33.43,33.1,33.18,947475.2297958696,21.4836,21.5545,21.3417,21.3933,947475.2298
2009-10-22 15:00:00,33.19,33.21,32.89,32.96,622896.0248298914,21.3998,21.4127,21.2063,21.2515,622896.0248
2009-10-22 15:10:00,32.97,33.37,32.95,33.32,689745.7323624209,21.2579,21.5158,21.245,21.4836,689745.7324
2009-10-22 15:20:00,33.32,33.76,33.23,33.62,1662886.4748716725,21.4836,21.7673,21.4255,21.677,1662886.4749
2009-10-22 15:30:00,33.62,33.86,33.41,33.82,1072699.056941626,21.677,21.8317,21.5416,21.806,1072699.0569
2009-10-22 15:40:00,33.83,34.59,33.73,34.59,2780589.709920019,21.8124,22.3024,21.7479,22.3024,2780589.7099
2009-10-22 15:50:00,34.59,35.14,34.54,34.86,3994866.897457324,22.3024,22.657,22.2702,22.4765,3994866.8975
2009-10-23 09:30:00,34.19,34.72,33.69,33.97,2029843.6194341648,22.0445,22.3862,21.7221,21.9027,2029843.6194
2009-10-23 09:40:00,33.94,34.56,33.83,33.99,1195774.1434881222,21.8833,22.2831,21.8124,21.9156,1195774.1435
2009-10-23 09:50:00,33.99,34.09,33.42,33.55,1321475.468544825,21.9156,21.98,21.5481,21.6319,1321475.4685
2009-10-23 10:00:00,33.55,33.75,33.22,33.63,1303330.5479288527,21.6319,21.7608,21.4191,21.6835,1303330.5479
2009-10-23 10:10:00,33.63,33.74,33.35,33.52,616330.4285543751,21.6835,21.7544,21.5029,21.6125,616330.4286
2009-10-23 10:20:00,33.53,33.9,33.37,33.82,691655.7240062074,21.619,21.8575,21.5158,21.806,691655.724
2009-10-23 10:30:00,33.81,33.83,33.34,33.58,670526.4414468186,21.7995,21.8124,21.4965,21.6512,670526.4414
2009-10-23 10:40:00,33.58,33.63,33.41,33.47,320520.4727229318,21.6512,21.6835,21.5416,21.5803,320520.4727
2009-10-23 10:50:00,33.48,33.58,33.3,33.55,329115.43511997134,21.5867,21.6512,21.4707,21.6319,329115.4351
2009-10-23 11:00:00,33.56,33.58,33.34,33.41,253073.892801719,21.6383,21.6512,21.4965,21.5416,253073.8928
2009-10-23 11:10:00,33.41,33.47,33.3,33.38,317894.2342127253,21.5416,21.5803,21.4707,21.5223,317894.2342
2009-10-23 11:20:00,33.38,33.38,33.04,33.23,911424.1375193984,21.5223,21.5223,21.303,21.4255,911424.1375
2009-10-23 11:30:00,33.22,33.24,33.11,33.17,259520.11459949863,21.4191,21.432,21.3482,21.3869,259520.1146
2009-10-23 11:40:00,33.17,33.37,33.14,33.27,273486.92849468783,21.3869,21.5158,21.3675,21.4513,273486.9285
2009-10-23 11:50:00,33.27,33.62,33.26,33.47,513071.50531216426,21.4513,21.677,21.4449,21.5803,513071.5053
2009-10-23 12:00:00,33.45,33.46,33.21,33.21,255461.38235645217,21.5674,21.5738,21.4127,21.4127,255461.3824
2009-10-23 12:10:00,33.21,33.33,33.21,33.25,193147.9049779157,21.4127,21.49,21.4127,21.4384,193147.905
2009-10-23 12:20:00,33.27,33.42,33.17,33.42,223946.520233974,21.4513,21.5481,21.3869,21.5481,223946.5202
2009-10-23 12:30:00,33.42,33.46,33.34,33.41,206040.348573475,21.5481,21.5738,21.4965,21.5416,206040.3486
2009-10-23 12:40:00,33.39,33.57,33.34,33.52,344634.11722573714,21.5287,21.6448,21.4965,21.6125,344634.1172
2009-10-23 12:50:00,33.52,33.52,33.38,33.44,117941.98400381998,21.6125,21.6125,21.5223,21.5609,117941.984
2009-10-23 13:00:00,33.44,33.44,33.21,33.21,254983.8844455056,21.5609,21.5609,21.4127,21.4127,254983.8844
2009-10-23 13:10:00,33.21,33.32,33.19,33.26,175122.35883968006,21.4127,21.4836,21.3998,21.4449,175122.3588
2009-10-23 13:20:00,33.24,33.25,33.02,33.16,417333.17416736303,21.432,21.4384,21.2901,21.3804,417333.1742
2009-10-23 13:30:00,33.16,33.16,32.89,33.01,565715.6499940313,21.3804,21.3804,21.2063,21.2837,565715.65
2009-10-23 13:40:00,33.01,33.15,32.96,33.01,361107.7951533962,21.2837,21.374,21.2515,21.2837,361107.7952
2009-10-23 13:50:00,32.99,33.06,32.56,32.6,1050972.901993554,21.2708,21.3159,20.9936,21.0193,1050972.902
2009-10-23 14:00:00,32.59,32.71,32.49,32.7,598185.5079384027,21.0129,21.0903,20.9484,21.0838,598185.5079
2009-10-23 14:10:00,32.7,32.82,32.52,32.54,496239.7039512952,21.0838,21.1612,20.9678,20.9807,496239.704
2009-10-23 14:20:00,32.54,32.77,32.53,32.63,443356.8103139549,20.9807,21.129,20.9742,21.0387,443356.8103
2009-10-23 14:30:00,32.65,32.7,32.59,32.69,253670.76519040228,21.0516,21.0838,21.0129,21.0774,253670.7652
2009-10-23 14:40:00,32.69,32.97,32.67,32.84,557120.6875969918,21.0774,21.2579,21.0645,21.1741,557120.6876
2009-10-23 14:50:00,32.84,32.85,32.73,32.73,348573.4749910469,21.1741,21.1805,21.1032,21.1032,348573.475
2009-10-23 15:00:00,32.73,32.8,32.7,32.71,350722.2155903068,21.1032,21.1483,21.0838,21.0903,350722.2156
2009-10-23 15:10:00,32.7,32.92,32.67,32.78,298078.0709084397,21.0838,21.2257,21.0645,21.1354,298078.0709
2009-10-23 15:20:00,32.78,32.81,32.7,32.74,254983.8844455056,21.1354,21.1547,21.0838,21.1096,254983.8844
2009-10-23 15:30:00,32.75,32.84,32.59,32.62,604034.8573474991,21.1161,21.1741,21.0129,21.0322,604034.8573
2009-10-23 15:40:00,32.62,32.63,32.38,32.47,940909.6335203534,21.0322,21.0387,20.8775,20.9355,940909.6335
2009-10-23 15:50:00,32.48,32.64,32.39,32.62,806613.3460666109,20.942,21.0451,20.8839,21.0322,806613.3461
2009-10-26 09:30:00,32.91,33.05,32.04,32.44,1072340.933508416,21.2192,21.3095,20.6583,20.9162,1072340.9335
2009-10-26 09:40:00,32.47,32.79,32.22,32.67,698101.9458039871,20.9355,21.1418,20.7743,21.0645,698101.9458
2009-10-26 09:50:00,32.66,32.94,32.57,32.9,757789.184672317,21.058,21.2386,21.0,21.2128,757789.1847
2009-10-26 10:00:00,32.9,33.16,32.85,33.15,867971.8276232542,21.2128,21.3804,21.1805,21.374,867971.8276
2009-10-26 10:10:00,33.15,33.15,32.75,32.8,438343.0822490152,21.374,21.374,21.1161,21.1483,438343.0822
2009-10-26 10:20:00,32.8,32.86,32.52,32.56,399068.87907365407,21.1483,21.187,20.9678,20.9936,399068.8791
2009-10-26 10:30:00,32.56,32.7,32.46,32.54,315029.2467470455,20.9936,21.0838,20.9291,20.9807,315029.2467
2009-10-26 10:40:00,32.54,32.75,32.31,32.7,541840.7544466993,20.9807,21.1161,20.8324,21.0838,541840.7544
2009-10-26 10:50:00,32.69,32.71,32.54,32.59,180613.58481556643,21.0774,21.0903,20.9807,21.0129,180613.5848
2009-10-26 11:00:00,32.57,32.66,32.44,32.61,197922.8840873821,21.0,21.058,20.9162,21.0258,197922.8841
2009-10-26 11:10:00,32.63,32.63,32.47,32.49,161871.79181091083,21.0387,21.0387,20.9355,20.9484,161871.7918
2009-10-26 11:20:00,32.49,32.54,32.29,32.32,254387.01205682225,20.9484,20.9807,20.8195,20.8388,254387.0121
2009-10-26 11:30:00,32.32,32.32,31.62,31.72,1309538.020771159,20.8388,20.8388,20.3875,20.452,1309538.0208
2009-10-26 11:40:00,31.72,31.96,31.63,31.66,544466.9929569059,20.452,20.6067,20.3939,20.4133,544466.993
2009-10-26 11:50:00,31.66,31.75,31.24,31.28,1130834.427599379,20.4133,20.4713,20.1425,20.1683,1130834.4276
2009-10-26 12:00:00,31.26,31.28,30.83,30.87,1875492.419720664,20.1554,20.1683,19.8781,19.9039,1875492.4197
2009-10-26 12:10:00,30.88,31.28,30.85,31.17,831443.2374358362,19.9103,20.1683,19.891,20.0973,831443.2374
2009-10-26 12:20:00,31.17,31.25,31.02,31.05,530142.0556285066,20.0973,20.1489,20.0006,20.02,530142.0556
2009-10-26 12:30:00,31.04,31.2,31.04,31.13,465799.2121284469,20.0135,20.1167,20.0135,20.0715,465799.2121
2009-10-26 12:40:00,31.13,31.14,30.99,31.02,542318.2523576459,20.0715,20.078,19.9813,20.0006,542318.2524
2009-10-26 12:50:00,31.02,31.3,30.93,31.18,721976.8413513191,20.0006,20.1811,19.9426,20.1038,721976.8414
2009-10-26 13:00:00,31.19,31.2,30.89,30.96,494090.9633520353,20.1102,20.1167,19.9168,19.9619,494090.9634
2009-10-26 13:10:00,30.95,31.01,30.51,30.65,1044287.9312403008,19.9555,19.9942,19.6718,19.7621,1044287.9312
2009-10-26 13:20:00,30.66,30.66,30.24,30.54,775098.4839441327,19.7685,19.7685,19.4977,19.6911,775098.4839
2009-10-26 13:30:00,30.54,31.12,30.52,30.92,940670.88456488,19.6911,20.0651,19.6782,19.9361,940670.8846
2009-10-26 13:40:00,30.91,31.11,30.74,30.77,504595.9173928614,19.9297,20.0586,19.8201,19.8394,504595.9174
2009-10-26 13:50:00,30.78,30.89,30.67,30.74,473439.1787035932,19.8459,19.9168,19.7749,19.8201,473439.1787
2009-10-26 14:00:00,30.74,30.74,30.51,30.55,358481.5566431897,19.8201,19.8201,19.6718,19.6976,358481.5566
2009-10-26 14:10:00,30.55,30.58,30.38,30.52,535155.7836934463,19.6976,19.7169,19.588,19.6782,535155.7837
2009-10-26 14:20:00,30.51,30.65,30.41,30.54,388563.925032828,19.6718,19.7621,19.6073,19.6911,388563.925
2009-10-26 14:30:00,30.53,30.58,30.34,30.38,480959.77080100274,19.6847,19.7169,19.5622,19.588,480959.7708
2009-10-26 14:40:00,30.38,30.41,30.26,30.26,556165.6917750984,19.588,19.6073,19.5106,19.5106,556165.6918
2009-10-26 14:50:00,30.26,30.48,30.18,30.45,1108988.8981735704,19.5106,19.6524,19.459,19.6331,1108988.8982
2009-10-26 15:00:00,30.44,30.51,30.16,30.17,1206159.7230512116,19.6267,19.6718,19.4461,19.4526,1206159.7231
2009-10-26 15:10:00,30.17,30.26,30.0,30.02,1133221.9171541124,19.4526,19.5106,19.343,19.3559,1133221.9172
2009-10-26 15:20:00,30.01,30.05,29.76,29.81,1034618.5985436314,19.3494,19.3752,19.1882,19.2204,1034618.5985
2009-10-26 15:30:00,29.81,30.08,29.77,29.87,1016354.3034499224,19.2204,19.3945,19.1947,19.2591,1016354.3034
2009-10-26 15:40:00,29.87,30.22,29.76,30.19,1427957.5026859257,19.2591,19.4848,19.1882,19.4655,1427957.5027
2009-10-26 15:50:00,30.18,30.37,30.11,30.27,1566312.5223827146,19.459,19.5815,19.4139,19.517,1566312.5224
2009-10-27 09:30:00,29.89,30.36,29.11,29.26,2504476.542915125,19.272,19.5751,18.7691,18.8658,2504476.5429
2009-10-27 09:40:00,29.24,29.75,28.91,29.71,1860809.3589590543,18.8529,19.1818,18.6402,19.156,1860809.359
2009-10-27 09:50:00,29.7,29.93,29.5,29.53,1188253.5513907126,19.1495,19.2978,19.0206,19.0399,1188253.5514
2009-10-27 10:00:00,29.53,29.55,28.93,29.08,1486212.2478214158,19.0399,19.0528,18.6531,18.7498,1486212.2478
2009-10-27 10:10:00,29.08,29.32,28.74,28.88,1118658.23087024,18.7498,18.9045,18.5306,18.6208,1118658.2309
2009-10-27 10:20:00,28.86,29.2,28.62,29.17,1300226.8115076995,18.6079,18.8271,18.4532,18.8078,1300226.8115
2009-10-27 10:30:00,29.19,29.19,28.78,28.98,646770.9203772233,18.8207,18.8207,18.5563,18.6853,646770.9204
2009-10-27 10:40:00,28.98,29.47,28.95,29.2,825235.7645935299,18.6853,19.0012,18.666,18.8271,825235.7646
2009-10-27 10:50:00,29.23,29.26,29.0,29.18,475587.91930285306,18.8465,18.8658,18.6982,18.8142,475587.9193
2009-10-27 11:00:00,29.19,29.25,29.0,29.14,394413.2744419243,18.8207,18.8594,18.6982,18.7885,394413.2744
2009-10-27 11:10:00,29.14,29.19,29.04,29.14,233018.98054196013,18.7885,18.8207,18.724,18.7885,233018.9805
2009-10-27 11:20:00,29.14,29.53,29.09,29.52,789065.2978393219,18.7885,19.0399,18.7562,19.0335,789065.2978
2009-10-27 11:30:00,29.53,29.78,29.43,29.53,743583.6218216545,19.0399,19.2011,18.9754,19.0399,743583.6218
2009-10-27 11:40:00,29.52,29.54,29.36,29.51,363017.7867971828,19.0335,19.0464,18.9303,19.027,363017.7868
2009-10-27 11:50:00,29.51,29.63,29.45,29.57,334009.7887071744,19.027,19.1044,18.9883,19.0657,334009.7887
2009-10-27 12:00:00,29.55,29.61,29.41,29.45,253790.13966813896,19.0528,19.0915,18.9625,18.9883,253790.1397
2009-10-27 12:10:00,29.46,29.49,29.24,29.26,366479.6466515459,18.9948,19.0141,18.8529,18.8658,366479.6467
2009-10-27 12:20:00,29.27,29.29,29.09,29.1,541363.2565357527,18.8723,18.8852,18.7562,18.7627,541363.2565
2009-10-27 12:30:00,29.11,29.15,28.93,28.96,395607.0192192909,18.7691,18.7949,18.6531,18.6724,395607.0192
2009-10-27 12:40:00,28.97,29.19,28.97,29.13,232541.4826310135,18.6788,18.8207,18.6788,18.782,232541.4826
2009-10-27 12:50:00,29.13,29.28,29.01,29.19,396084.5171302376,18.782,18.8787,18.7046,18.8207,396084.5171
2009-10-27 13:00:00,29.19,29.3,29.08,29.18,415542.55700131314,18.8207,18.8916,18.7498,18.8142,415542.557
2009-10-27 13:10:00,29.18,29.53,29.14,29.39,630535.9914050376,18.8142,19.0399,18.7885,18.9496,630535.9914
2009-10-27 13:20:00,29.39,29.48,29.15,29.19,568700.0119374477,18.9496,19.0077,18.7949,18.8207,568700.0119
2009-10-27 13:30:00,29.2,29.26,29.07,29.1,361824.0420198162,18.8271,18.8658,18.7433,18.7627,361824.042
2009-10-27 13:40:00,29.1,29.23,29.03,29.11,288408.7382117703,18.7627,18.8465,18.7175,18.7691,288408.7382
2009-10-27 13:50:00,29.1,29.14,28.87,28.92,585531.8132983168,18.7627,18.7885,18.6144,18.6466,585531.8133
2009-10-27 14:00:00,28.93,28.96,28.73,28.75,562731.2880506148,18.6531,18.6724,18.5241,18.537,562731.2881
2009-10-27 14:10:00,28.76,29.03,28.76,28.88,379491.4647248418,18.5434,18.7175,18.5434,18.6208,379491.4647
2009-10-27 14:20:00,28.88,28.93,28.82,28.85,264295.093708965,18.6208,18.6531,18.5821,18.6015,264295.0937
2009-10-27 14:30:00,28.84,28.9,28.65,28.67,474394.1745254864,18.595,18.6337,18.4725,18.4854,474394.1745
2009-10-27 14:40:00,28.68,28.74,28.54,28.72,601050.4954040826,18.4919,18.5306,18.4016,18.5177,601050.4954
2009-10-27 14:50:00,28.72,28.98,28.72,28.88,652859.018741793,18.5177,18.6853,18.5177,18.6208,652859.0187
2009-10-27 15:00:00,28.89,29.15,28.86,28.93,528232.06398472,18.6273,18.7949,18.6079,18.6531,528232.064
2009-10-27 15:10:00,28.93,28.98,28.68,28.77,545302.6143010624,18.6531,18.6853,18.4919,18.5499,545302.6143
2009-10-27 15:20:00,28.76,28.8,28.53,28.66,556404.4407305717,18.5434,18.5692,18.3952,18.479,556404.4407
2009-10-27 15:30:00,28.66,28.68,28.49,28.57,750507.3415303808,18.479,18.4919,18.3694,18.4209,750507.3415
2009-10-27 15:40:00,28.56,28.69,28.51,28.53,826668.2583263698,18.4145,18.4983,18.3823,18.3952,826668.2583
2009-10-27 15:50:00,28.53,28.65,28.48,28.52,1156380.5658350245,18.3952,18.4725,18.3629,18.3887,1156380.5658
2009-10-28 09:30:00,27.9,28.23,27.75,27.83,2161633.0428554374,17.9889,18.2017,17.8922,17.9438,2161633.0429
2009-10-28 09:40:00,27.83,28.44,27.8,28.2,1710755.6404440731,17.9438,18.3371,17.9245,18.1824,1710755.6404
2009-10-28 09:50:00,28.2,28.9,28.2,28.86,2388563.925032828,18.1824,18.6337,18.1824,18.6079,2388563.925
2009-10-28 10:00:00,28.86,29.74,28.64,29.69,2732123.671958935,18.6079,19.1753,18.4661,19.1431,2732123.672
2009-10-28 10:10:00,29.7,30.29,29.57,29.72,2662050.853527516,19.1495,19.5299,19.0657,19.1624,2662050.8535
2009-10-28 10:20:00,29.74,30.06,29.71,29.89,1106482.0341411007,19.1753,19.3816,19.156,19.272,1106482.0341
2009-10-28 10:30:00,29.89,29.94,29.58,29.65,952130.8344275992,19.272,19.3043,19.0722,19.1173,952130.8344
2009-10-28 10:40:00,29.65,29.66,28.94,29.06,1511519.6371015876,19.1173,19.1237,18.6595,18.7369,1511519.6371
2009-10-28 10:50:00,29.03,29.15,28.7,28.94,1171063.6265966336,18.7175,18.7949,18.5048,18.6595,1171063.6266
2009-10-28 11:00:00,28.93,28.94,28.52,28.7,902590.4261668856,18.6531,18.6595,18.3887,18.5048,902590.4262
2009-10-28 11:10:00,28.7,29.04,28.66,29.02,630058.493494091,18.5048,18.724,18.479,18.7111,630058.4935
2009-10-28 11:20:00,29.04,29.47,29.01,29.41,1041184.1948191476,18.724,19.0012,18.7046,18.9625,1041184.1948
2009-10-28 11:30:00,29.42,29.45,29.07,29.24,502327.8023158649,18.969,18.9883,18.7433,18.8529,502327.8023
2009-10-28 11:40:00,29.24,29.57,29.07,29.45,604631.7297361824,18.8529,19.0657,18.7433,18.9883,604631.7297
2009-10-28 11:50:00,29.45,29.49,29.24,29.42,534320.1623492897,18.9883,19.0141,18.8529,18.969,534320.1623
2009-10-28 12:00:00,29.42,29.76,29.35,29.55,789542.7957502686,18.969,19.1882,18.9239,19.0528,789542.7958
2009-10-28 12:10:00,29.57,29.7,29.28,29.43,530858.3024949266,19.0657,19.1495,18.8787,18.9754,530858.3025
2009-10-28 12:20:00,29.43,29.57,29.22,29.5,326847.3200429748,18.9754,19.0657,18.84,19.0206,326847.32
2009-10-28 12:30:00,29.5,29.52,29.19,29.28,297600.57299749315,19.0206,19.0335,18.8207,18.8787,297600.573
2009-10-28 12:40:00,29.29,29.67,29.27,29.48,421750.0298436194,18.8852,19.1302,18.8723,19.0077,421750.0298
2009-10-28 12:50:00,29.49,29.51,29.12,29.4,519517.7271099439,19.0141,19.027,18.7756,18.9561,519517.7271
2009-10-28 13:00:00,29.41,29.57,29.32,29.54,309060.5228602125,18.9625,19.0657,18.9045,19.0464,309060.5229
2009-10-28 13:10:00,29.52,29.73,29.49,29.58,505312.16425928136,19.0335,19.1689,19.0141,19.0722,505312.1643
2009-10-28 13:20:00,29.59,29.6,29.3,29.47,371374.00023874897,19.0786,19.085,18.8916,19.0012,371374.0002
2009-10-28 13:30:00,29.48,29.6,29.45,29.48,167243.6433090605,19.0077,19.085,18.9883,19.0077,167243.6433
2009-10-28 13:40:00,29.5,29.64,29.39,29.46,328279.8137758147,19.0206,19.1108,18.9496,18.9948,328279.8138
2009-10-28 13:50:00,29.46,29.57,29.38,29.45,250567.02876924915,18.9948,19.0657,18.9432,18.9883,250567.0288
2009-10-28 14:00:00,29.46,29.92,29.42,29.81,721379.9689626357,18.9948,19.2914,18.969,19.2204,721379.969
2009-10-28 14:10:00,29.84,30.0,29.63,29.65,738689.2682344514,19.2398,19.343,19.1044,19.1173,738689.2682
2009-10-28 14:20:00,29.66,29.89,29.65,29.74,644025.3073892802,19.1237,19.272,19.1173,19.1753,644025.3074
2009-10-28 14:30:00,29.74,30.1,29.68,29.8,874418.0494210338,19.1753,19.4074,19.1366,19.214,874418.0494
2009-10-28 14:40:00,29.81,30.22,29.81,30.22,1071385.9376865225,19.2204,19.4848,19.2204,19.4848,1071385.9377
2009-10-28 14:50:00,30.22,30.53,30.07,30.32,1756237.3164617403,19.4848,19.6847,19.3881,19.5493,1756237.3165
2009-10-28 15:00:00,30.32,30.73,30.17,30.53,1693804.4646054674,19.5493,19.8136,19.4526,19.6847,1693804.4646
2009-10-28 15:10:00,30.53,30.55,30.27,30.49,1022203.6528590188,19.6847,19.6976,19.517,19.6589,1022203.6529
2009-10-28 15:20:00,30.49,30.55,30.02,30.11,1281365.6440253074,19.6589,19.6976,19.3559,19.4139,1281365.644
2009-10-28 15:30:00,30.1,30.25,29.82,29.89,1001551.8682105766,19.4074,19.5041,19.2269,19.272,1001551.8682
2009-10-28 15:40:00,29.88,30.02,29.45,29.56,1491584.099319565,19.2656,19.3559,18.9883,19.0593,1491584.0993
2009-10-28 15:50:00,29.55,29.61,29.37,29.43,1887310.493016593,19.0528,19.0915,18.9368,18.9754,1887310.493
2009-10-29 09:30:00,30.93,31.1,30.44,30.51,1808165.214277188,19.9426,20.0522,19.6267,19.6718,1808165.2143
2009-10-29 09:40:00,30.52,30.78,30.19,30.74,1169511.758386057,19.6782,19.8459,19.4655,19.8201,1169511.7584
2009-10-29 09:50:00,30.76,30.76,30.27,30.46,764235.4064700967,19.833,19.833,19.517,19.6395,764235.4065
2009-10-29 10:00:00,30.46,30.56,30.22,30.48,712904.381043333,19.6395,19.704,19.4848,19.6524,712904.381
2009-10-29 10:10:00,30.48,30.54,30.36,30.42,564521.9052166647,19.6524,19.6911,19.5751,19.6138,564521.9052
2009-10-29 10:20:00,30.42,30.5,30.07,30.16,884445.5055509132,19.6138,19.6653,19.3881,19.4461,884445.5056
2009-10-29 10:30:00,30.18,30.27,29.88,30.1,942342.1272531932,19.459,19.517,19.2656,19.4074,942342.1273
2009-10-29 10:40:00,30.09,30.2,30.07,30.07,384624.5672675182,19.401,19.4719,19.3881,19.3881,384624.5673
2009-10-29 10:50:00,30.07,30.29,30.0,30.07,742628.6259997613,19.3881,19.5299,19.343,19.3881,742628.626
2009-10-29 11:00:00,30.07,30.29,30.03,30.22,392145.1593649278,19.3881,19.5299,19.3623,19.4848,392145.1594
2009-10-29 11:10:00,30.22,30.51,30.16,30.43,609884.2067565954,19.4848,19.6718,19.4461,19.6202,609884.2068
2009-10-29 11:20:00,30.43,30.7,30.4,30.55,476662.289602483,19.6202,19.7943,19.6009,19.6976,476662.2896
2009-10-29 11:30:00,30.53,30.66,30.49,30.61,366121.52321833593,19.6847,19.7685,19.6589,19.7363,366121.5232
2009-10-29 11:40:00,30.59,30.7,30.43,30.47,400501.372806494,19.7234,19.7943,19.6202,19.646,400501.3728
2009-10-29 11:50:00,30.47,30.51,30.36,30.44,233496.4784529068,19.646,19.6718,19.5751,19.6267,233496.4785
2009-10-29 12:00:00,30.44,30.53,30.4,30.46,208547.21260594483,19.6267,19.6847,19.6009,19.6395,208547.2126
2009-10-29 12:10:00,30.47,30.48,30.16,30.23,482392.2645338427,19.646,19.6524,19.4461,19.4913,482392.2645
2009-10-29 12:20:00,30.22,30.32,30.15,30.2,329712.30750865466,19.4848,19.5493,19.4397,19.4719,329712.3075
2009-10-29 12:30:00,30.2,30.37,30.13,30.31,343440.37244837056,19.4719,19.5815,19.4268,19.5428,343440.3724
2009-10-29 12:40:00,30.31,30.39,30.26,30.35,212964.06828220127,19.5428,19.5944,19.5106,19.5686,212964.0683
2009-10-29 12:50:00,30.34,30.45,30.2,30.2,211889.6979825713,19.5622,19.6331,19.4719,19.4719,211889.698
2009-10-29 13:00:00,30.22,30.28,30.2,30.24,161633.0428554375,19.4848,19.5235,19.4719,19.4977,161633.0429
2009-10-29 13:10:00,30.23,30.27,30.06,30.13,302853.0500179062,19.4913,19.517,19.3816,19.4268,302853.05
2009-10-29 13:20:00,30.12,30.17,30.03,30.04,211054.0766384147,19.4203,19.4526,19.3623,19.3687,211054.0766
2009-10-29 13:30:00,30.04,30.24,30.03,30.22,245195.17727109944,19.3687,19.4977,19.3623,19.4848,245195.1773
2009-10-29 13:40:00,30.22,30.41,30.22,30.39,320520.4727229318,19.4848,19.6073,19.4848,19.5944,320520.4727
2009-10-29 13:50:00,30.39,30.47,30.27,30.38,347499.10469141696,19.5944,19.646,19.517,19.588,347499.1047
2009-10-29 14:00:00,30.37,30.46,30.3,30.37,186940.43213560944,19.5815,19.6395,19.5364,19.5815,186940.4321
2009-10-29 14:10:00,30.36,30.64,30.29,30.64,445028.0530022681,19.5751,19.7556,19.5299,19.7556,445028.053
2009-10-29 14:20:00,30.64,30.64,30.35,30.38,299391.19016354304,19.7556,19.7556,19.5686,19.588,299391.1902
2009-10-29 14:30:00,30.38,30.57,30.38,30.52,175241.73331741674,19.588,19.7105,19.588,19.6782,175241.7333
2009-10-29 14:40:00,30.52,30.52,30.37,30.44,228721.4993434404,19.6782,19.6782,19.5815,19.6267,228721.4993
2009-10-29 14:50:00,30.43,30.48,30.37,30.43,123552.584457443,19.6202,19.6524,19.5815,19.6202,123552.5845
2009-10-29 15:00:00,30.43,30.48,30.29,30.43,398830.1301181807,19.6202,19.6524,19.5299,19.6202,398830.1301
2009-10-29 15:10:00,30.44,30.7,30.4,30.65,533842.664438343,19.6267,19.7943,19.6009,19.7621,533842.6644
2009-10-29 15:20:00,30.65,30.78,30.61,30.68,550555.0913214755,19.7621,19.8459,19.7363,19.7814,550555.0913
2009-10-29 15:30:00,30.69,30.7,30.47,30.47,397278.2619076042,19.7878,19.7943,19.646,19.646,397278.2619
2009-10-29 15:40:00,30.47,30.49,30.29,30.45,553897.5766981019,19.646,19.6589,19.5299,19.6331,553897.5767
2009-10-29 15:50:00,30.45,30.48,30.39,30.43,649755.2823206398,19.6331,19.6524,19.5944,19.6202,649755.2823
2009-10-30 09:30:00,30.24,30.27,29.54,29.62,904977.9157216188,19.4977,19.517,19.0464,19.0979,904977.9157
2009-10-30 09:40:00,29.61,29.73,29.34,29.5,1233138.3550196968,19.0915,19.1689,18.9174,19.0206,1233138.355
2009-10-30 09:50:00,29.52,29.65,29.34,29.45,580876.208666587,19.0335,19.1173,18.9174,18.9883,580876.2087
2009-10-30 10:00:00,29.47,29.86,29.45,29.76,614181.6879551152,19.0012,19.2527,18.9883,19.1882,614181.688
2009-10-30 10:10:00,29.76,29.85,29.68,29.72,452071.1471887311,19.1882,19.2462,19.1366,19.1624,452071.1472
2009-10-30 10:20:00,29.73,29.76,29.55,29.72,391309.5380207712,19.1689,19.1882,19.0528,19.1624,391309.538
2009-10-30 10:30:00,29.71,29.73,29.6,29.66,242449.56428315624,19.156,19.1689,19.085,19.1237,242449.5643
2009-10-30 10:40:00,29.65,29.75,29.57,29.66,288647.4871672436,19.1173,19.1818,19.0657,19.1237,288647.4872
2009-10-30 10:50:00,29.65,29.69,29.5,29.6,237674.58517368985,19.1173,19.1431,19.0206,19.085,237674.5852
2009-10-30 11:00:00,29.6,29.61,29.46,29.49,175241.73331741674,19.085,19.0915,18.9948,19.0141,175241.7333
2009-10-30 11:10:00,29.49,29.6,29.45,29.5,275755.0435716844,19.0141,19.085,18.9883,19.0206,275755.0436
2009-10-30 11:20:00,29.5,29.55,29.41,29.41,223349.64784529063,19.0206,19.0528,18.9625,18.9625,223349.6478
2009-10-30 11:30:00,29.4,29.49,29.25,29.32,441685.5676256417,18.9561,19.0141,18.8594,18.9045,441685.5676
2009-10-30 11:40:00,29.33,29.36,29.04,29.08,345947.2364808404,18.911,18.9303,18.724,18.7498,345947.2365
2009-10-30 11:50:00,29.08,29.14,28.96,29.12,368628.3872508058,18.7498,18.7885,18.6724,18.7756,368628.3873
2009-10-30 12:00:00,29.13,29.36,29.13,29.28,306076.160916796,18.782,18.9303,18.782,18.8787,306076.1609
2009-10-30 12:10:00,29.25,29.4,29.21,29.24,231705.86128685687,18.8594,18.9561,18.8336,18.8529,231705.8613
2009-10-30 12:20:00,29.24,29.3,29.02,29.08,249015.16055867256,18.8529,18.8916,18.7111,18.7498,249015.1606
2009-10-30 12:30:00,29.08,29.16,29.01,29.14,224065.89471171063,18.7498,18.8014,18.7046,18.7885,224065.8947
2009-10-30 12:40:00,29.13,29.21,28.9,28.95,240420.19816163304,18.782,18.8336,18.6337,18.666,240420.1982
2009-10-30 12:50:00,28.95,29.15,28.9,28.98,444908.6785245314,18.666,18.7949,18.6337,18.6853,444908.6785
2009-10-30 13:00:00,28.99,29.1,28.97,29.05,174047.98854005014,18.6917,18.7627,18.6788,18.7304,174047.9885
2009-10-30 13:10:00,29.05,29.11,28.96,29.02,182523.57645935292,18.7304,18.7691,18.6724,18.7111,182523.5765
2009-10-30 13:20:00,29.03,29.03,28.73,28.84,302494.92658469616,18.7175,18.7175,18.5241,18.595,302494.9266
2009-10-30 13:30:00,28.83,28.88,28.57,28.67,488360.9884206756,18.5886,18.6208,18.4209,18.4854,488360.9884
2009-10-30 13:40:00,28.67,28.78,28.62,28.76,135609.40670884564,18.4854,18.5563,18.4532,18.5434,135609.4067
2009-10-30 13:50:00,28.76,28.77,28.62,28.64,157813.0595678644,18.5434,18.5499,18.4532,18.4661,157813.0596
2009-10-30 14:00:00,28.65,28.7,28.58,28.58,373761.4897934821,18.4725,18.5048,18.4274,18.4274,373761.4898
2009-10-30 14:10:00,28.59,28.59,28.43,28.52,576101.2295571207,18.4338,18.4338,18.3307,18.3887,576101.2296
2009-10-30 14:20:00,28.52,28.66,28.49,28.54,173809.2395845768,18.3887,18.479,18.3694,18.4016,173809.2396
2009-10-30 14:30:00,28.53,28.59,28.43,28.47,293541.8407544467,18.3952,18.4338,18.3307,18.3565,293541.8408
2009-10-30 14:40:00,28.47,28.57,28.31,28.45,383908.32040109823,18.3565,18.4209,18.2533,18.3436,383908.3204
2009-10-30 14:50:00,28.46,28.69,28.31,28.41,461740.4798854005,18.35,18.4983,18.2533,18.3178,461740.4799
2009-10-30 15:00:00,28.41,28.44,28.03,28.05,495045.9591739286,18.3178,18.3371,18.0728,18.0857,495045.9592
2009-10-30 15:10:00,28.06,28.09,27.66,27.76,1171183.0010743702,18.0921,18.1115,17.8342,17.8987,1171183.0011
2009-10-30 15:20:00,27.76,27.92,27.68,27.85,669332.696669452,17.8987,18.0018,17.8471,17.9567,669332.6967
2009-10-30 15:30:00,27.85,28.01,27.73,27.9,954398.949504596,17.9567,18.0599,17.8793,17.9889,954398.9495
2009-10-30 15:40:00,27.9,28.27,27.9,28.15,845410.0513310254,17.9889,18.2275,17.9889,18.1501,845410.0513
2009-10-30 15:50:00,28.16,28.19,27.96,28.04,1101110.182642951,18.1566,18.1759,18.0276,18.0792,1101110.1826
2009-11-02 09:30:00,29.03,29.7,28.83,29.33,1717082.487764116,18.7175,19.1495,18.5886,18.911,1717082.4878
2009-11-02 09:40:00,29.34,29.45,28.88,29.21,1110421.3919064105,18.9174,18.9883,18.6208,18.8336,1110421.3919
2009-11-02 09:50:00,29.22,29.63,29.07,29.4,1202578.4887191118,18.84,19.1044,18.7433,18.9561,1202578.4887
2009-11-02 10:00:00,29.44,30.16,29.4,29.82,1693565.715649994,18.9819,19.4461,18.9561,19.2269,1693565.7156
2009-11-02 10:10:00,29.82,30.16,29.63,30.12,997493.13596753,19.2269,19.4461,19.1044,19.4203,997493.136
2009-11-02 10:20:00,30.11,30.53,29.95,30.5,1284946.8783574072,19.4139,19.6847,19.3107,19.6653,1284946.8784
2009-11-02 10:30:00,30.49,30.56,30.07,30.27,876447.415542557,19.6589,19.704,19.3881,19.517,876447.4155
2009-11-02 10:40:00,30.27,30.28,29.95,30.1,556643.1896860452,19.517,19.5235,19.3107,19.4074,556643.1897
2009-11-02 10:50:00,30.11,30.27,29.99,29.99,506983.4069475946,19.4139,19.517,19.3365,19.3365,506983.4069
2009-11-02 11:00:00,29.99,30.12,29.87,30.05,430941.8646293422,19.3365,19.4203,19.2591,19.3752,430941.8646
2009-11-02 11:10:00,30.05,30.11,29.99,30.01,274441.9243165811,19.3752,19.4139,19.3365,19.3494,274441.9243
2009-11-02 11:20:00,30.04,30.1,29.87,29.92,301301.1818073296,19.3687,19.4074,19.2591,19.2914,301301.1818
2009-11-02 11:30:00,29.91,29.94,29.8,29.84,241852.69189447296,19.2849,19.3043,19.214,19.2398,241852.6919
2009-11-02 11:40:00,29.86,29.91,29.79,29.85,202100.9908081652,19.2527,19.2849,19.2076,19.2462,202100.9908
2009-11-02 11:50:00,29.86,29.86,29.7,29.73,318968.60451235523,19.2527,19.2527,19.1495,19.1689,318968.6045
2009-11-02 12:00:00,29.73,29.79,29.61,29.64,416258.80386773305,19.1689,19.2076,19.0915,19.1108,416258.8039
2009-11-02 12:10:00,29.65,29.7,29.34,29.39,473677.9276590665,19.1173,19.1495,18.9174,18.9496,473677.9277
2009-11-02 12:20:00,29.39,29.39,29.07,29.08,522143.9656201504,18.9496,18.9496,18.7433,18.7498,522143.9656
2009-11-02 12:30:00,29.08,29.08,28.66,28.73,910469.141697505,18.7498,18.7498,18.479,18.5241,910469.1417
2009-11-02 12:40:00,28.73,28.73,28.16,28.42,1191596.036767339,18.5241,18.5241,18.1566,18.3242,1191596.0368
2009-11-02 12:50:00,28.43,28.43,27.85,27.89,1130953.802077116,18.3307,18.3307,17.9567,17.9825,1130953.8021
2009-11-02 13:00:00,27.88,28.76,27.86,28.75,957144.5624925392,17.9761,18.5434,17.9632,18.537,957144.5625
2009-11-02 13:10:00,28.76,28.76,28.35,28.62,546496.359078429,18.5434,18.5434,18.2791,18.4532,546496.3591
2009-11-02 13:20:00,28.62,28.91,28.47,28.73,517010.863077474,18.4532,18.6402,18.3565,18.5241,517010.8631
2009-11-02 13:30:00,28.73,28.75,28.21,28.4,713023.7555210696,18.5241,18.537,18.1888,18.3113,713023.7555
2009-11-02 13:40:00,28.4,28.41,28.21,28.28,361585.2930643428,18.3113,18.3178,18.1888,18.234,361585.2931
2009-11-02 13:50:00,28.28,28.42,28.18,28.26,355616.56917750987,18.234,18.3242,18.1695,18.2211,355616.5692
2009-11-02 14:00:00,28.26,28.47,28.26,28.38,217858.42186940432,18.2211,18.3565,18.2211,18.2984,217858.4219
2009-11-02 14:10:00,28.38,28.72,28.38,28.41,565954.3989495046,18.2984,18.5177,18.2984,18.3178,565954.3989
2009-11-02 14:20:00,28.43,28.86,28.43,28.83,357884.6842545064,18.3307,18.6079,18.3307,18.5886,357884.6843
2009-11-02 14:30:00,28.83,28.94,28.65,28.72,459233.6158529306,18.5886,18.6595,18.4725,18.5177,459233.6159
2009-11-02 14:40:00,28.72,29.03,28.72,28.91,521785.8421869404,18.5177,18.7175,18.5177,18.6402,521785.8422
2009-11-02 14:50:00,28.9,29.09,28.63,28.74,528948.3108511401,18.6337,18.7562,18.4596,18.5306,528948.3109
2009-11-02 15:00:00,28.74,29.17,28.73,28.93,527277.0681628268,18.5306,18.8078,18.5241,18.6531,527277.0682
2009-11-02 15:10:00,28.94,29.04,28.45,28.45,731646.1740479885,18.6595,18.724,18.3436,18.3436,731646.174
2009-11-02 15:20:00,28.47,28.61,28.33,28.55,694043.2135609407,18.3565,18.4467,18.2662,18.408,694043.2136
2009-11-02 15:30:00,28.54,28.86,28.52,28.8,537304.5242927062,18.4016,18.6079,18.3887,18.5692,537304.5243
2009-11-02 15:40:00,28.78,28.93,28.52,28.58,587561.17941984,18.5563,18.6531,18.3887,18.4274,587561.1794
2009-11-02 15:50:00,28.61,28.86,28.61,28.82,832875.7311686762,18.4467,18.6079,18.4467,18.5821,832875.7312
2009-11-03 09:30:00,28.68,29.12,28.06,29.11,1354661.5733556163,18.4919,18.7756,18.0921,18.7691,1354661.5734
2009-11-03 09:40:00,29.12,30.36,29.1,29.53,3407186.343559747,18.7756,19.5751,18.7627,19.0399,3407186.3436
2009-11-03 09:50:00,29.51,30.24,29.49,30.17,1593529.903306673,19.027,19.4977,19.0141,19.4526,1593529.9033
2009-11-03 10:00:00,30.17,30.49,29.86,30.3,1765667.9002029365,19.4526,19.6589,19.2527,19.5364,1765667.9002
2009-11-03 10:10:00,30.3,30.42,29.86,29.91,1276471.2904381044,19.5364,19.6138,19.2527,19.2849,1276471.2904
2009-11-03 10:20:00,29.9,30.12,29.86,29.95,563805.6583502447,19.2785,19.4203,19.2527,19.3107,563805.6584
2009-11-03 10:30:00,29.95,30.32,29.95,30.08,752536.707651904,19.3107,19.5493,19.3107,19.3945,752536.7077
2009-11-03 10:40:00,30.07,30.26,30.01,30.12,643428.4350005969,19.3881,19.5106,19.3494,19.4203,643428.435
2009-11-03 10:50:00,30.12,30.17,29.7,29.84,802673.9883013011,19.4203,19.4526,19.1495,19.2398,802673.9883
2009-11-03 11:00:00,29.84,29.86,29.49,29.61,711113.763877283,19.2398,19.2527,19.0141,19.0915,711113.7639
2009-11-03 11:10:00,29.6,29.76,29.59,29.67,485973.49886594247,19.085,19.1882,19.0786,19.1302,485973.4989
2009-11-03 11:20:00,29.67,29.85,29.61,29.7,352393.45827862003,19.1302,19.2462,19.0915,19.1495,352393.4583
2009-11-03 11:30:00,29.7,29.76,29.57,29.65,346782.857824997,19.1495,19.1882,19.0657,19.1173,346782.8578
2009-11-03 11:40:00,29.65,29.97,29.63,29.96,687477.6172854244,19.1173,19.3236,19.1044,19.3172,687477.6173
2009-11-03 11:50:00,29.96,29.97,29.82,29.85,362540.28888623614,19.3172,19.3236,19.2269,19.2462,362540.2889
2009-11-03 12:00:00,29.84,29.93,29.68,29.83,309299.2718156858,19.2398,19.2978,19.1366,19.2333,309299.2718
2009-11-03 12:10:00,29.84,30.03,29.81,29.9,286737.49552345707,19.2398,19.3623,19.2204,19.2785,286737.4955
2009-11-03 12:20:00,29.91,30.07,29.84,30.05,303808.04583979945,19.2849,19.3881,19.2398,19.3752,303808.0458
2009-11-03 12:30:00,30.06,30.28,30.01,30.2,641757.1923122837,19.3816,19.5235,19.3494,19.4719,641757.1923
2009-11-03 12:40:00,30.22,30.24,30.04,30.16,284827.5038796705,19.4848,19.4977,19.3687,19.4461,284827.5039
2009-11-03 12:50:00,30.16,30.2,29.95,30.0,305837.41196132265,19.4461,19.4719,19.3107,19.343,305837.412
2009-11-03 13:00:00,29.98,30.25,29.96,30.2,301659.30524053954,19.3301,19.5041,19.3172,19.4719,301659.3052
2009-11-03 13:10:00,30.2,30.29,30.08,30.29,283872.50805777725,19.4719,19.5299,19.3945,19.5299,283872.5081
2009-11-03 13:20:00,30.29,30.32,30.12,30.14,266085.7108750149,19.5299,19.5493,19.4203,19.4332,266085.7109
2009-11-03 13:30:00,30.13,30.33,30.13,30.3,313238.6295809956,19.4268,19.5557,19.4268,19.5364,313238.6296
2009-11-03 13:40:00,30.29,30.31,30.0,30.07,364689.029485496,19.5299,19.5428,19.343,19.3881,364689.0295
2009-11-03 13:50:00,30.04,30.23,29.95,30.16,429151.2474632923,19.3687,19.4913,19.3107,19.4461,429151.2475
2009-11-03 14:00:00,30.16,30.65,30.15,30.64,1113883.2517607736,19.4461,19.7621,19.4397,19.7556,1113883.2518
2009-11-03 14:10:00,30.63,30.7,30.5,30.58,907007.281843142,19.7492,19.7943,19.6653,19.7169,907007.2818
2009-11-03 14:20:00,30.58,30.86,30.58,30.69,793601.527993315,19.7169,19.8975,19.7169,19.7878,793601.528
2009-11-03 14:30:00,30.68,30.98,30.68,30.95,883251.7607735466,19.7814,19.9748,19.7814,19.9555,883251.7608
2009-11-03 14:40:00,30.94,31.66,30.84,31.63,2425331.264175719,19.949,20.4133,19.8846,20.3939,2425331.2642
2009-11-03 14:50:00,31.63,32.01,31.46,31.77,3088814.611436075,20.3939,20.6389,20.2843,20.4842,3088814.6114
2009-11-03 15:00:00,31.77,32.46,31.73,32.37,2320401.098245195,20.4842,20.9291,20.4584,20.871,2320401.0982
2009-11-03 15:10:00,32.38,33.06,32.32,32.67,3546735.1080339025,20.8775,21.3159,20.8388,21.0645,3546735.108
2009-11-03 15:20:00,32.66,32.96,32.39,32.86,2339859.138116271,21.058,21.2515,20.8839,21.187,2339859.1381
2009-11-03 15:30:00,32.87,33.39,32.85,33.27,2758624.8060164736,21.1934,21.5287,21.1805,21.4513,2758624.806
2009-11-03 15:40:00,33.27,33.42,32.96,33.2,2267398.830130118,21.4513,21.5481,21.2515,21.4062,2267398.8301
2009-11-03 15:50:00,33.21,33.58,32.76,32.96,3724603.079861525,21.4127,21.6512,21.1225,21.2515,3724603.0799
2009-11-04 09:30:00,32.23,32.96,31.67,32.71,3698818.192670407,20.7808,21.2515,20.4197,21.0903,3698818.1927
2009-11-04 09:40:00,32.69,33.22,32.11,32.15,2820460.7854840634,21.0774,21.4191,20.7034,20.7292,2820460.7855
2009-11-04 09:50:00,32.13,32.5,31.65,32.17,2125343.201623493,20.7163,20.9549,20.4068,20.7421,2125343.2016
2009-11-04 10:00:00,32.16,32.17,30.88,31.2,2482034.1411006325,20.7356,20.7421,19.9103,20.1167,2482034.1411
2009-11-04 10:10:00,31.18,31.82,31.12,31.56,1694878.8349050973,20.1038,20.5164,20.0651,20.3488,1694878.8349
2009-11-04 10:20:00,31.56,31.61,31.22,31.44,967888.2654888384,20.3488,20.381,20.1296,20.2714,967888.2655
2009-11-04 10:30:00,31.44,31.63,31.13,31.26,941267.7569535632,20.2714,20.3939,20.0715,20.1554,941267.757
2009-11-04 10:40:00,31.26,31.42,31.14,31.17,696072.5796824639,20.1554,20.2585,20.078,20.0973,696072.5797
2009-11-04 10:50:00,31.17,31.38,30.92,31.38,1143607.4967172018,20.0973,20.2327,19.9361,20.2327,1143607.4967
2009-11-04 11:00:00,31.37,31.41,31.01,31.06,717201.8622418527,20.2263,20.2521,19.9942,20.0264,717201.8622
2009-11-04 11:10:00,31.07,31.18,30.91,30.95,778918.4672317059,20.0329,20.1038,19.9297,19.9555,778918.4672
2009-11-04 11:20:00,30.97,31.1,30.79,30.89,941267.7569535632,19.9684,20.0522,19.8523,19.9168,941267.757
2009-11-04 11:30:00,30.9,31.2,30.62,30.69,866778.0828458875,19.9232,20.1167,19.7427,19.7878,866778.0828
2009-11-04 11:40:00,30.68,30.85,30.5,30.75,743464.2473439178,19.7814,19.891,19.6653,19.8265,743464.2473
2009-11-04 11:50:00,30.79,31.0,30.78,30.91,523576.4593529903,19.8523,19.9877,19.8459,19.9297,523576.4594
2009-11-04 12:00:00,30.91,30.94,30.5,30.74,448489.9128566313,19.9297,19.949,19.6653,19.8201,448489.9129
2009-11-04 12:10:00,30.74,30.77,30.46,30.58,438343.0822490152,19.8201,19.8394,19.6395,19.7169,438343.0822
2009-11-04 12:20:00,30.58,30.85,30.54,30.83,519040.22919899726,19.7169,19.891,19.6911,19.8781,519040.2292
2009-11-04 12:30:00,30.84,30.89,30.66,30.78,325056.7028769249,19.8846,19.9168,19.7685,19.8459,325056.7029
2009-11-04 12:40:00,30.79,30.88,30.49,30.57,292467.4704548168,19.8523,19.9103,19.6589,19.7105,292467.4705
2009-11-04 12:50:00,30.58,30.69,30.5,30.64,273725.67745016114,19.7169,19.7878,19.6653,19.7556,273725.6775
2009-11-04 13:00:00,30.64,30.84,30.64,30.77,188372.92586844933,19.7556,19.8846,19.7556,19.8394,188372.9259
2009-11-04 13:10:00,30.77,30.84,30.68,30.74,197445.38617643548,19.8394,19.8846,19.7814,19.8201,197445.3862
2009-11-04 13:20:00,30.73,30.83,30.6,30.74,234690.22323027332,19.8136,19.8781,19.7298,19.8201,234690.2232
2009-11-04 13:30:00,30.74,30.74,30.54,30.58,273845.0519278978,19.8201,19.8201,19.6911,19.7169,273845.0519
2009-11-04 13:40:00,30.56,30.58,30.33,30.37,506505.909036648,19.704,19.7169,19.5557,19.5815,506505.909
2009-11-04 13:50:00,30.38,30.54,30.18,30.35,746926.107198281,19.588,19.6911,19.459,19.5686,746926.1072
2009-11-04 14:00:00,30.37,30.68,30.32,30.6,387728.3036886714,19.5815,19.7814,19.5493,19.7298,387728.3037
2009-11-04 14:10:00,30.61,31.3,30.57,30.93,1046317.297361824,19.7363,20.1811,19.7105,19.9426,1046317.2974
2009-11-04 14:20:00,30.89,31.13,30.16,30.2,1283753.133580041,19.9168,20.0715,19.4461,19.4719,1283753.1336
2009-11-04 14:30:00,30.2,30.78,30.16,30.68,1066491.5840993195,19.4719,19.8459,19.4461,19.7814,1066491.5841
2009-11-04 14:40:00,30.68,30.97,30.46,30.75,747761.7285424377,19.7814,19.9684,19.6395,19.8265,747761.7285
2009-11-04 14:50:00,30.76,30.94,30.62,30.72,651187.7760534798,19.833,19.949,19.7427,19.8072,651187.7761
2009-11-04 15:00:00,30.72,30.73,30.46,30.48,499224.0658947117,19.8072,19.8136,19.6395,19.6524,499224.0659
2009-11-04 15:10:00,30.49,30.74,30.41,30.74,473439.1787035932,19.6589,19.8201,19.6073,19.8201,473439.1787
2009-11-04 15:20:00,30.74,30.97,30.67,30.85,722215.5903067924,19.8201,19.9684,19.7749,19.891,722215.5903
2009-11-04 15:30:00,30.87,30.88,30.34,30.5,920854.7212605944,19.9039,19.9103,19.5622,19.6653,920854.7213
2009-11-04 15:40:00,30.52,30.57,30.22,30.24,1086785.2453145518,19.6782,19.7105,19.4848,19.4977,1086785.2453
2009-11-04 15:50:00,30.25,30.34,30.07,30.22,1659782.7384505193,19.5041,19.5622,19.3881,19.4848,1659782.7385
2009-11-05 09:30:00,31.11,31.58,30.89,31.55,1897337.9491464724,20.0586,20.3617,19.9168,20.3423,1897337.9491
2009-11-05 09:40:00,31.56,31.9,31.33,31.83,1437029.962993912,20.3488,20.568,20.2005,20.5229,1437029.963
2009-11-05 09:50:00,31.83,32.07,31.71,31.92,1658350.2447176792,20.5229,20.6776,20.4455,20.5809,1658350.2447
2009-11-05 10:00:00,31.94,32.22,31.91,32.16,1085472.1260594486,20.5938,20.7743,20.5745,20.7356,1085472.1261
2009-11-05 10:10:00,32.17,32.34,31.95,31.96,1181568.5806374596,20.7421,20.8517,20.6002,20.6067,1181568.5806
2009-11-05 10:20:00,31.96,32.08,31.79,32.03,971469.4998209382,20.6067,20.6841,20.4971,20.6518,971469.4998
2009-11-05 10:30:00,32.04,32.25,31.96,32.1,800286.498746568,20.6583,20.7937,20.6067,20.697,800286.4987
2009-11-05 10:40:00,32.11,32.12,31.91,31.98,392025.7848871911,20.7034,20.7099,20.5745,20.6196,392025.7849
2009-11-05 10:50:00,31.98,31.98,31.5,31.69,834785.7228124627,20.6196,20.6196,20.3101,20.4326,834785.7228
2009-11-05 11:00:00,31.7,31.81,31.58,31.6,291989.9725438701,20.4391,20.51,20.3617,20.3746,291989.9725
2009-11-05 11:10:00,31.6,31.78,31.6,31.67,331622.2991524412,20.3746,20.4906,20.3746,20.4197,331622.2992
2009-11-05 11:20:00,31.67,31.87,31.65,31.77,380685.2095022084,20.4197,20.5487,20.4068,20.4842,380685.2095
2009-11-05 11:30:00,31.77,31.83,31.69,31.77,127491.94222275275,20.4842,20.5229,20.4326,20.4842,127491.9422
2009-11-05 11:40:00,31.78,31.79,31.3,31.36,491225.9758863555,20.4906,20.4971,20.1811,20.2198,491225.9759
2009-11-05 11:50:00,31.34,31.41,31.15,31.25,432254.9838844455,20.2069,20.2521,20.0844,20.1489,432254.9839
2009-11-05 12:00:00,31.25,31.65,31.25,31.44,470454.8167601767,20.1489,20.4068,20.1489,20.2714,470454.8168
2009-11-05 12:10:00,31.42,31.67,31.33,31.61,377103.9751701086,20.2585,20.4197,20.2005,20.381,377103.9752
2009-11-05 12:20:00,31.62,31.79,31.62,31.67,391906.4104094544,20.3875,20.4971,20.3875,20.4197,391906.4104
2009-11-05 12:30:00,31.7,32.15,31.62,31.81,427718.7537304525,20.4391,20.7292,20.3875,20.51,427718.7537
2009-11-05 12:40:00,31.82,31.88,31.72,31.83,333174.1673630178,20.5164,20.5551,20.452,20.5229,333174.1674
2009-11-05 12:50:00,31.83,31.96,31.76,31.87,445624.9253909514,20.5229,20.6067,20.4777,20.5487,445624.9254
2009-11-05 13:00:00,31.87,31.92,31.82,31.84,249134.5350364092,20.5487,20.5809,20.5164,20.5293,249134.535
2009-11-05 13:10:00,31.83,32.18,31.83,32.16,846603.7961083921,20.5229,20.7485,20.5229,20.7356,846603.7961
2009-11-05 13:20:00,32.17,32.75,32.14,32.48,2219529.6645577177,20.7421,21.1161,20.7228,20.942,2219529.6646
2009-11-05 13:30:00,32.48,32.61,32.19,32.4,1080339.023516772,20.942,21.0258,20.755,20.8904,1080339.0235
2009-11-05 13:40:00,32.4,32.58,32.28,32.5,546376.9846006924,20.8904,21.0064,20.813,20.9549,546376.9846
2009-11-05 13:50:00,32.49,32.56,32.42,32.45,338187.89542795747,20.9484,20.9936,20.9033,20.9226,338187.8954
2009-11-05 14:00:00,32.46,32.51,32.27,32.34,499224.0658947117,20.9291,20.9613,20.8066,20.8517,499224.0659
2009-11-05 14:10:00,32.33,32.54,32.29,32.49,301778.67971827625,20.8453,20.9807,20.8195,20.9484,301778.6797
2009-11-05 14:20:00,32.48,32.96,32.34,32.91,1447057.4191237914,20.942,21.2515,20.8517,21.2192,1447057.4191
2009-11-05 14:30:00,32.9,33.09,32.87,32.96,1188969.7982571323,21.2128,21.3353,21.1934,21.2515,1188969.7983
2009-11-05 14:40:00,32.96,33.46,32.87,33.4,1606183.5979467588,21.2515,21.5738,21.1934,21.5352,1606183.5979
2009-11-05 14:50:00,33.4,33.47,33.17,33.37,1274919.4222275277,21.5352,21.5803,21.3869,21.5158,1274919.4222
2009-11-05 15:00:00,33.36,33.38,32.39,32.81,2247940.7902590428,21.5094,21.5223,20.8839,21.1547,2247940.7903
2009-11-05 15:10:00,32.81,32.84,32.62,32.78,793243.4045601051,21.1547,21.1741,21.0322,21.1354,793243.4046
2009-11-05 15:20:00,32.79,33.16,32.72,32.9,1297600.5729974932,21.1418,21.3804,21.0967,21.2128,1297600.573
2009-11-05 15:30:00,32.9,32.9,32.55,32.87,963113.286379372,21.2128,21.2128,20.9871,21.1934,963113.2864
2009-11-05 15:40:00,32.87,32.88,32.52,32.64,1147427.4800047749,21.1934,21.1999,20.9678,21.0451,1147427.48
2009-11-05 15:50:00,32.65,32.88,32.6,32.85,1507102.7814253313,21.0516,21.1999,21.0193,21.1805,1507102.7814
2009-11-06 09:30:00,29.69,30.47,29.4,29.54,5415542.557001313,19.1431,19.646,18.9561,19.0464,5415542.557
2009-11-06 09:40:00,29.54,30.39,29.36,29.91,3571803.748358601,19.0464,19.5944,18.9303,19.2849,3571803.7484
2009-11-06 09:50:00,29.91,30.27,29.64,29.94,2656201.50411842,19.2849,19.517,19.1108,19.3043,2656201.5041
2009-11-06 10:00:00,29.93,30.13,29.65,29.91,2194819.147666229,19.2978,19.4268,19.1173,19.2849,2194819.1477
2009-11-06 10:10:00,29.91,30.99,29.86,30.29,4367554.016951175,19.2849,19.9813,19.2527,19.5299,4367554.017
2009-11-06 10:20:00,30.31,30.49,29.81,29.9,1987585.0543153875,19.5428,19.6589,19.2204,19.2785,1987585.0543
2009-11-06 10:30:00,29.89,30.27,29.75,30.01,1539572.639369703,19.272,19.517,19.1818,19.3494,1539572.6394
2009-11-06 10:40:00,30.03,30.03,29.74,29.86,1221200.9072460309,19.3623,19.3623,19.1753,19.2527,1221200.9072
2009-11-06 10:50:00,29.86,29.95,29.59,29.87,1722573.7137400024,19.2527,19.3107,19.0786,19.2591,1722573.7137
2009-11-06 11:00:00,29.87,30.24,29.66,30.13,1381282.0818908918,19.2591,19.4977,19.1237,19.4268,1381282.0819
2009-11-06 11:10:00,30.13,30.14,29.73,29.77,1173570.4906291035,19.4268,19.4332,19.1689,19.1947,1173570.4906
2009-11-06 11:20:00,29.77,29.9,29.6,29.82,1249850.7819028292,19.1947,19.2785,19.085,19.2269,1249850.7819
2009-11-06 11:30:00,29.82,30.04,29.75,29.85,835382.595201146,19.2269,19.3687,19.1818,19.2462,835382.5952
2009-11-06 11:40:00,29.86,29.97,29.76,29.81,570729.378058971,19.2527,19.3236,19.1882,19.2204,570729.3781
2009-11-06 11:50:00,29.81,29.9,29.69,29.72,598424.2568938761,19.2204,19.2785,19.1431,19.1624,598424.2569
2009-11-06 12:00:00,29.72,29.84,29.67,29.74,380327.0860689984,19.1624,19.2398,19.1302,19.1753,380327.0861
2009-11-06 12:10:00,29.73,30.01,29.73,29.91,613465.4410886952,19.1689,19.3494,19.1689,19.2849,613465.4411
2009-11-06 12:20:00,29.9,30.15,29.84,30.11,582308.702399427,19.2785,19.4397,19.2398,19.4139,582308.7024
2009-11-06 12:30:00,30.11,30.11,29.91,30.01,477617.28542437626,19.4139,19.4139,19.2849,19.3494,477617.2854
2009-11-06 12:40:00,30.01,30.01,29.78,29.78,334009.7887071744,19.3494,19.3494,19.2011,19.2011,334009.7887
2009-11-06 12:50:00,29.8,29.9,29.74,29.85,426525.0089530858,19.214,19.2785,19.1753,19.2462,426525.009
2009-11-06 13:00:00,29.84,29.94,29.79,29.83,517130.2375552107,19.2398,19.3043,19.2076,19.2333,517130.2376
2009-11-06 13:10:00,29.84,29.89,29.78,29.81,319923.6003342485,19.2398,19.272,19.2011,19.2204,319923.6003
2009-11-06 13:20:00,29.81,29.86,29.7,29.82,617524.1733317417,19.2204,19.2527,19.1495,19.2269,617524.1733
2009-11-06 13:30:00,29.81,29.91,29.76,29.78,339620.3891607974,19.2204,19.2849,19.1882,19.2011,339620.3892
2009-11-06 13:40:00,29.79,29.86,29.75,29.77,296168.0792646532,19.2076,19.2527,19.1818,19.1947,296168.0793
2009-11-06 13:50:00,29.77,29.81,29.74,29.79,302017.4286737496,19.1947,19.2204,19.1753,19.2076,302017.4287
2009-11-06 14:00:00,29.78,30.03,29.78,29.91,689268.2344514743,19.2011,19.3623,19.2011,19.2849,689268.2345
2009-11-06 14:10:00,29.91,29.94,29.78,29.82,274441.9243165811,19.2849,19.3043,19.2011,19.2269,274441.9243
2009-11-06 14:20:00,29.82,29.89,29.8,29.84,311448.0124149457,19.2269,19.272,19.214,19.2398,311448.0124
2009-11-06 14:30:00,29.85,29.86,29.78,29.82,293780.58970992,19.2462,19.2527,19.2011,19.2269,293780.5897
2009-11-06 14:40:00,29.83,29.85,29.7,29.71,540408.2607138593,19.2333,19.2462,19.1495,19.156,540408.2607
2009-11-06 14:50:00,29.72,29.8,29.55,29.55,1017906.171660499,19.1624,19.214,19.0528,19.0528,1017906.1717
2009-11-06 15:00:00,29.58,29.7,29.44,29.55,921332.2191715412,19.0722,19.1495,18.9819,19.0528,921332.2192
2009-11-06 15:10:00,29.56,29.65,29.55,29.6,427241.2558195058,19.0593,19.1173,19.0528,19.085,427241.2558
2009-11-06 15:20:00,29.61,29.74,29.55,29.63,732243.0464366719,19.0915,19.1753,19.0528,19.1044,732243.0464
2009-11-06 15:30:00,29.64,29.71,29.6,29.7,505789.662170228,19.1108,19.156,19.085,19.1495,505789.6622
2009-11-06 15:40:00,29.7,29.7,29.7,29.7,0.0,19.1495,19.1495,19.1495,19.1495,0.0
2009-11-06 15:50:00,29.7,29.7,29.7,29.7,0.0,19.1495,19.1495,19.1495,19.1495,0.0
2009-11-09 09:30:00,30.34,30.58,30.06,30.22,1997015.638056584,19.5622,19.7169,19.3816,19.4848,1997015.6381
2009-11-09 09:40:00,30.22,30.44,30.12,30.26,1152202.4591142414,19.4848,19.6267,19.4203,19.5106,1152202.4591
2009-11-09 09:50:00,30.26,30.68,30.25,30.49,1428793.1240300825,19.5106,19.7814,19.5041,19.6589,1428793.124
2009-11-09 10:00:00,30.5,30.61,30.37,30.45,872388.6832995105,19.6653,19.7363,19.5815,19.6331,872388.6833
2009-11-09 10:10:00,30.46,30.49,30.25,30.25,687358.2428076877,19.6395,19.6589,19.5041,19.5041,687358.2428
2009-11-09 10:20:00,30.26,30.43,30.16,30.38,860689.9844813179,19.5106,19.6202,19.4461,19.588,860689.9845
2009-11-09 10:30:00,30.38,30.39,30.28,30.31,305240.5395726394,19.588,19.5944,19.5235,19.5428,305240.5396
2009-11-09 10:40:00,30.32,30.43,30.27,30.42,404918.2284827504,19.5493,19.6202,19.517,19.6138,404918.2285
2009-11-09 10:50:00,30.42,30.42,30.22,30.28,414348.8122239465,19.6138,19.6138,19.4848,19.5235,414348.8122
2009-11-09 11:00:00,30.29,30.32,30.24,30.28,262623.8510206517,19.5299,19.5493,19.4977,19.5235,262623.851
2009-11-09 11:10:00,30.29,30.5,30.27,30.34,429389.9964187657,19.5299,19.6653,19.517,19.5622,429389.9964
2009-11-09 11:20:00,30.35,30.45,30.34,30.38,281962.5164139907,19.5686,19.6331,19.5622,19.588,281962.5164
2009-11-09 11:30:00,30.38,30.4,30.27,30.28,215232.1833591978,19.588,19.6009,19.517,19.5235,215232.1834
2009-11-09 11:40:00,30.28,30.41,30.24,30.39,327802.3158648681,19.5235,19.6073,19.4977,19.5944,327802.3159
2009-11-09 11:50:00,30.39,30.41,30.3,30.32,200310.3736421153,19.5944,19.6073,19.5364,19.5493,200310.3736
2009-11-09 12:00:00,30.31,30.38,30.3,30.32,172615.49480721023,19.5428,19.588,19.5364,19.5493,172615.4948
2009-11-09 12:10:00,30.33,30.41,30.32,30.38,213680.3151486212,19.5557,19.6073,19.5493,19.588,213680.3151
2009-11-09 12:20:00,30.38,30.48,30.32,30.33,391309.5380207712,19.588,19.6524,19.5493,19.5557,391309.538
2009-11-09 12:30:00,30.34,30.48,30.31,30.4,200787.871553062,19.5622,19.6524,19.5428,19.6009,200787.8716
2009-11-09 12:40:00,30.4,30.43,30.34,30.36,176316.10361704667,19.6009,19.6202,19.5622,19.5751,176316.1036
2009-11-09 12:50:00,30.36,30.44,30.35,30.42,175957.98018383668,19.5751,19.6267,19.5686,19.6138,175957.9802
2009-11-09 13:00:00,30.43,30.48,30.38,30.43,307150.53121642594,19.6202,19.6524,19.588,19.6202,307150.5312
2009-11-09 13:10:00,30.43,30.47,30.28,30.28,375193.98352632206,19.6202,19.646,19.5235,19.5235,375193.9835
2009-11-09 13:20:00,30.27,30.31,30.24,30.3,346066.6109585771,19.517,19.5428,19.4977,19.5364,346066.611
2009-11-09 13:30:00,30.3,30.36,30.2,30.32,552584.4574429987,19.5364,19.5751,19.4719,19.5493,552584.4574
2009-11-09 13:40:00,30.32,30.34,30.22,30.22,217977.79634714092,19.5493,19.5622,19.4848,19.4848,217977.7963
2009-11-09 13:50:00,30.22,30.27,30.21,30.27,245195.17727109944,19.4848,19.517,19.4784,19.517,245195.1773
2009-11-09 14:00:00,30.28,30.41,30.26,30.38,453503.6409215709,19.5235,19.6073,19.5106,19.588,453503.6409
2009-11-09 14:10:00,30.39,30.4,30.32,30.38,235525.84457443,19.5944,19.6009,19.5493,19.588,235525.8446
2009-11-09 14:20:00,30.38,30.38,30.3,30.36,292109.34702160675,19.588,19.588,19.5364,19.5751,292109.347
2009-11-09 14:30:00,30.36,30.47,30.34,30.43,381162.7074131551,19.5751,19.646,19.5622,19.6202,381162.7074
2009-11-09 14:40:00,30.43,30.48,30.4,30.43,249731.4074250925,19.6202,19.6524,19.6009,19.6202,249731.4074
2009-11-09 14:50:00,30.43,30.45,30.32,30.33,331502.9246747045,19.6202,19.6331,19.5493,19.5557,331502.9247
2009-11-09 15:00:00,30.34,30.41,30.32,30.35,312164.25928136567,19.5622,19.6073,19.5493,19.5686,312164.2593
2009-11-09 15:10:00,30.35,30.39,30.33,30.38,238629.58099558315,19.5686,19.5944,19.5557,19.588,238629.581
2009-11-09 15:20:00,30.38,30.39,30.29,30.3,341291.63184911065,19.588,19.5944,19.5299,19.5364,341291.6318
2009-11-09 15:30:00,30.3,30.36,30.22,30.22,493494.090963352,19.5364,19.5751,19.4848,19.4848,493494.091
2009-11-09 15:40:00,30.22,30.32,30.17,30.28,587919.3028530501,19.4848,19.5493,19.4526,19.5235,587919.3029
2009-11-09 15:50:00,30.29,30.32,30.22,30.26,725199.9522502089,19.5299,19.5493,19.4848,19.5106,725199.9523
2009-11-10 09:30:00,32.63,32.96,32.1,32.5,5426047.51104214,21.0387,21.2515,20.697,20.9549,5426047.511
2009-11-10 09:40:00,32.49,32.54,32.29,32.39,1759699.1763161037,20.9484,20.9807,20.8195,20.8839,1759699.1763
2009-11-10 09:50:00,32.38,32.44,31.79,31.85,2355855.318132983,20.8775,20.9162,20.4971,20.5358,2355855.3181
2009-11-10 10:00:00,31.9,31.92,31.18,31.68,3044287.9312403006,20.568,20.5809,20.1038,20.4262,3044287.9312
2009-11-10 10:10:00,31.68,31.74,31.45,31.67,1199832.8757311683,20.4262,20.4648,20.2779,20.4197,1199832.8757
2009-11-10 10:20:00,31.66,31.92,31.57,31.82,1395965.142652501,20.4133,20.5809,20.3552,20.5164,1395965.1427
2009-11-10 10:30:00,31.82,31.82,31.46,31.5,915363.495284708,20.5164,20.5164,20.2843,20.3101,915363.4953
2009-11-10 10:40:00,31.51,31.58,31.06,31.16,1161513.6683777007,20.3166,20.3617,20.0264,20.0909,1161513.6684
2009-11-10 10:50:00,31.16,31.41,31.1,31.3,651187.7760534798,20.0909,20.2521,20.0522,20.1811,651187.7761
2009-11-10 11:00:00,31.3,31.54,31.3,31.44,628745.3742389877,20.1811,20.3359,20.1811,20.2714,628745.3742
2009-11-10 11:10:00,31.44,31.5,31.27,31.46,423421.2725319327,20.2714,20.3101,20.1618,20.2843,423421.2725
2009-11-10 11:20:00,31.46,31.76,31.44,31.7,698221.3202817237,20.2843,20.4777,20.2714,20.4391,698221.3203
2009-11-10 11:30:00,31.68,31.76,31.49,31.72,541721.3799689626,20.4262,20.4777,20.3037,20.452,541721.38
2009-11-10 11:40:00,31.74,32.08,31.71,31.97,974453.8617643547,20.4648,20.6841,20.4455,20.6131,974453.8618
2009-11-10 11:50:00,31.98,32.01,31.56,31.59,695714.4562492539,20.6196,20.6389,20.3488,20.3681,695714.4562
2009-11-10 12:00:00,31.6,31.7,31.51,31.65,543989.4950459591,20.3746,20.4391,20.3166,20.4068,543989.495
2009-11-10 12:10:00,31.66,31.83,31.65,31.79,363853.4081413394,20.4133,20.5229,20.4068,20.4971,363853.4081
2009-11-10 12:20:00,31.77,31.87,31.52,31.52,436552.46508296527,20.4842,20.5487,20.323,20.323,436552.4651
2009-11-10 12:30:00,31.53,31.67,31.47,31.65,221200.9072460308,20.3294,20.4197,20.2908,20.4068,221200.9072
2009-11-10 12:40:00,31.66,31.66,31.51,31.54,230631.4909872269,20.4133,20.4133,20.3166,20.3359,230631.491
2009-11-10 12:50:00,31.54,31.79,31.54,31.75,232899.60606422345,20.3359,20.4971,20.3359,20.4713,232899.6061
2009-11-10 13:00:00,31.75,31.79,31.62,31.72,220365.2859018742,20.4713,20.4971,20.3875,20.452,220365.2859
2009-11-10 13:10:00,31.69,31.71,31.58,31.69,212247.8214157813,20.4326,20.4455,20.3617,20.4326,212247.8214
2009-11-10 13:20:00,31.7,31.71,31.64,31.65,141339.38164020533,20.4391,20.4455,20.4004,20.4068,141339.3816
2009-11-10 13:30:00,31.65,31.79,31.64,31.68,245672.67518204608,20.4068,20.4971,20.4004,20.4262,245672.6752
2009-11-10 13:40:00,31.68,31.72,31.62,31.72,212964.06828220127,20.4262,20.452,20.3875,20.452,212964.0683
2009-11-10 13:50:00,31.72,32.01,31.67,31.98,790855.9150053718,20.452,20.6389,20.4197,20.6196,790855.915
2009-11-10 14:00:00,31.98,32.23,31.92,32.16,1123910.707890653,20.6196,20.7808,20.5809,20.7356,1123910.7079
2009-11-10 14:10:00,32.17,32.18,31.87,31.92,717440.611197326,20.7421,20.7485,20.5487,20.5809,717440.6112
2009-11-10 14:20:00,31.92,32.08,31.92,32.0,508654.64963590784,20.5809,20.6841,20.5809,20.6325,508654.6496
2009-11-10 14:30:00,32.0,32.1,31.97,32.08,352870.95618956664,20.6325,20.697,20.6131,20.6841,352870.9562
2009-11-10 14:40:00,32.08,32.13,31.98,31.99,434761.8479169154,20.6841,20.7163,20.6196,20.626,434761.8479
2009-11-10 14:50:00,31.99,32.02,31.71,31.75,699653.8140145637,20.626,20.6454,20.4455,20.4713,699653.814
2009-11-10 15:00:00,31.75,31.77,31.5,31.65,862958.0995583144,20.4713,20.4842,20.3101,20.4068,862958.0996
2009-11-10 15:10:00,31.66,31.79,31.62,31.7,475229.79586964304,20.4133,20.4971,20.3875,20.4391,475229.7959
2009-11-10 15:20:00,31.71,31.81,31.68,31.72,423898.7704428793,20.4455,20.51,20.4262,20.452,423898.7704
2009-11-10 15:30:00,31.72,31.76,31.61,31.69,409215.7096812701,20.452,20.4777,20.381,20.4326,409215.7097
2009-11-10 15:40:00,31.68,31.75,31.46,31.49,769368.509012773,20.4262,20.4713,20.2843,20.3037,769368.509
2009-11-10 15:50:00,31.49,31.61,31.35,31.46,1431538.7370180257,20.3037,20.381,20.2134,20.2843,1431538.737
2009-11-11 09:30:00,30.73,30.99,30.25,30.47,2087978.9900919185,19.8136,19.9813,19.5041,19.646,2087978.9901
2009-11-11 09:40:00,30.48,30.6,30.27,30.58,1076519.040229199,19.6524,19.7298,19.517,19.7169,1076519.0402
2009-11-11 09:50:00,30.58,30.79,30.51,30.56,888981.7357049063,19.7169,19.8523,19.6718,19.704,888981.7357
2009-11-11 10:00:00,30.58,30.69,30.31,30.45,1056822.25140265,19.7169,19.7878,19.5428,19.6331,1056822.2514
2009-11-11 10:10:00,30.44,30.47,30.21,30.28,1391309.5380207712,19.6267,19.646,19.4784,19.5235,1391309.538
2009-11-11 10:20:00,30.27,30.48,30.2,30.41,993315.029246747,19.517,19.6524,19.4719,19.6073,993315.0292
2009-11-11 10:30:00,30.43,30.68,30.35,30.53,1003819.9832875732,19.6202,19.7814,19.5686,19.6847,1003819.9833
2009-11-11 10:40:00,30.52,30.63,30.37,30.48,431061.2391070789,19.6782,19.7492,19.5815,19.6524,431061.2391
2009-11-11 10:50:00,30.49,30.52,30.37,30.45,380207.7115912618,19.6589,19.6782,19.5815,19.6331,380207.7116
2009-11-11 11:00:00,30.45,30.49,30.38,30.38,282678.76328041067,19.6331,19.6589,19.588,19.588,282678.7633
2009-11-11 11:10:00,30.39,30.55,30.33,30.48,428076.8771636624,19.5944,19.6976,19.5557,19.6524,428076.8772
2009-11-11 11:20:00,30.49,30.52,30.38,30.43,223230.273367554,19.6589,19.6782,19.588,19.6202,223230.2734
2009-11-11 11:30:00,30.43,30.44,30.33,30.38,284111.2570132505,19.6202,19.6267,19.5557,19.588,284111.257
2009-11-11 11:40:00,30.38,30.42,30.33,30.37,156858.0637459711,19.588,19.6138,19.5557,19.5815,156858.0637
2009-11-11 11:50:00,30.36,30.4,30.32,30.37,285424.37626835384,19.5751,19.6009,19.5493,19.5815,285424.3763
2009-11-11 12:00:00,30.36,30.45,30.22,30.25,527993.3150292467,19.5751,19.6331,19.4848,19.5041,527993.315
2009-11-11 12:10:00,30.24,30.34,30.21,30.31,403605.10922764713,19.4977,19.5622,19.4784,19.5428,403605.1092
2009-11-11 12:20:00,30.3,30.4,30.28,30.37,218455.2942580876,19.5364,19.6009,19.5235,19.5815,218455.2943
2009-11-11 12:30:00,30.38,30.39,30.31,30.31,127133.8187895428,19.588,19.5944,19.5428,19.5428,127133.8188
2009-11-11 12:40:00,30.32,30.37,30.29,30.31,166766.14539811388,19.5493,19.5815,19.5299,19.5428,166766.1454
2009-11-11 12:50:00,30.31,30.35,30.24,30.34,200190.99916437865,19.5428,19.5686,19.4977,19.5622,200190.9992
2009-11-11 13:00:00,30.34,30.36,30.29,30.32,158887.42986749433,19.5622,19.5751,19.5299,19.5493,158887.4299
2009-11-11 13:10:00,30.32,30.33,30.27,30.27,152679.95702518802,19.5493,19.5557,19.517,19.517,152679.957
2009-11-11 13:20:00,30.27,30.31,30.25,30.29,162468.66419959412,19.517,19.5428,19.5041,19.5299,162468.6642
2009-11-11 13:30:00,30.29,30.31,30.24,30.24,303330.5479288528,19.5299,19.5428,19.4977,19.4977,303330.5479
2009-11-11 13:40:00,30.24,30.29,30.17,30.18,507341.53038080456,19.4977,19.5299,19.4526,19.459,507341.5304
2009-11-11 13:50:00,30.18,30.28,30.18,30.24,335919.78035096097,19.459,19.5235,19.459,19.4977,335919.7804
2009-11-11 14:00:00,30.25,30.27,30.21,30.23,251283.2756356691,19.5041,19.517,19.4784,19.4913,251283.2756
2009-11-11 14:10:00,30.24,30.25,30.2,30.23,274561.29879431776,19.4977,19.5041,19.4719,19.4913,274561.2988
2009-11-11 14:20:00,30.23,31.58,30.21,31.4,4794198.400381998,19.4913,20.3617,19.4784,20.2456,4794198.4004
2009-11-11 14:30:00,31.4,31.62,31.07,31.18,3481437.268711949,20.2456,20.3875,20.0329,20.1038,3481437.2687
2009-11-11 14:40:00,31.18,31.82,31.13,31.73,2291751.223588397,20.1038,20.5164,20.0715,20.4584,2291751.2236
2009-11-11 14:50:00,31.7,31.74,31.43,31.53,1424734.391787036,20.4391,20.4648,20.265,20.3294,1424734.3918
2009-11-11 15:00:00,31.53,31.54,31.16,31.25,1502089.0533603914,20.3294,20.3359,20.0909,20.1489,1502089.0534
2009-11-11 15:10:00,31.25,31.28,31.1,31.24,842067.565954399,20.1489,20.1683,20.0522,20.1425,842067.566
2009-11-11 15:20:00,31.25,31.31,31.16,31.26,601169.8698818192,20.1489,20.1876,20.0909,20.1554,601169.8699
2009-11-11 15:30:00,31.28,31.29,30.86,30.94,1033902.3516772114,20.1683,20.1747,19.8975,19.949,1033902.3517
2009-11-11 15:40:00,30.94,30.98,30.63,30.72,1210457.2042497315,19.949,19.9748,19.7492,19.8072,1210457.2042
2009-11-11 15:50:00,30.71,30.78,30.58,30.75,1461979.2288408738,19.8007,19.8459,19.7169,19.8265,1461979.2288
2009-11-12 09:30:00,31.05,31.36,30.92,31.13,1082965.262026979,20.02,20.2198,19.9361,20.0715,1082965.262
2009-11-12 09:40:00,31.13,31.17,30.59,30.91,1336158.5293064343,20.0715,20.0973,19.7234,19.9297,1336158.5293
2009-11-12 09:50:00,30.91,31.01,30.75,30.84,704070.66969082,19.9297,19.9942,19.8265,19.8846,704070.6697
2009-11-12 10:00:00,30.84,30.95,30.6,30.61,734153.0380804584,19.8846,19.9555,19.7298,19.7363,734153.0381
2009-11-12 10:10:00,30.61,30.71,30.43,30.47,740838.0088337114,19.7363,19.8007,19.6202,19.646,740838.0088
2009-11-12 10:20:00,30.47,30.74,30.46,30.7,596394.8907723528,19.646,19.8201,19.6395,19.7943,596394.8908
2009-11-12 10:30:00,30.68,30.69,30.54,30.63,290318.72985555686,19.7814,19.7878,19.6911,19.7492,290318.7299
2009-11-12 10:40:00,30.63,30.82,30.61,30.79,323982.33257729496,19.7492,19.8717,19.7363,19.8523,323982.3326
2009-11-12 10:50:00,30.8,30.95,30.64,30.71,621821.6545302614,19.8588,19.9555,19.7556,19.8007,621821.6545
2009-11-12 11:00:00,30.69,30.74,30.55,30.64,258326.369822132,19.7878,19.8201,19.6976,19.7556,258326.3698
2009-11-12 11:10:00,30.65,30.68,30.45,30.63,438701.2056822251,19.7621,19.7814,19.6331,19.7492,438701.2057
2009-11-12 11:20:00,30.62,30.64,30.54,30.62,129760.05729974931,19.7427,19.7556,19.6911,19.7427,129760.0573
2009-11-12 11:30:00,30.6,30.62,30.52,30.57,150173.09299271816,19.7298,19.7427,19.6782,19.7105,150173.093
2009-11-12 11:40:00,30.58,30.74,30.53,30.65,359794.6758982929,19.7169,19.8201,19.6847,19.7621,359794.6759
2009-11-12 11:50:00,30.66,30.84,30.62,30.8,381043.3329354184,19.7685,19.8846,19.7427,19.8588,381043.3329
2009-11-12 12:00:00,30.79,30.81,30.74,30.79,164617.404798854,19.8523,19.8652,19.8201,19.8523,164617.4048
2009-11-12 12:10:00,30.79,30.8,30.66,30.71,137638.77283036886,19.8523,19.8588,19.7685,19.8007,137638.7728
2009-11-12 12:20:00,30.72,30.73,30.62,30.69,143488.1222394652,19.8072,19.8136,19.7427,19.7878,143488.1222
2009-11-12 12:30:00,30.67,30.68,30.58,30.66,172018.6224185269,19.7749,19.7814,19.7169,19.7685,172018.6224
2009-11-12 12:40:00,30.65,30.77,30.59,30.73,145159.36492777843,19.7621,19.8394,19.7234,19.8136,145159.3649
2009-11-12 12:50:00,30.73,30.83,30.66,30.71,223588.396800764,19.8136,19.8781,19.7685,19.8007,223588.3968
2009-11-12 13:00:00,30.69,30.74,30.6,30.66,162588.0386773308,19.7878,19.8201,19.7298,19.7685,162588.0387
2009-11-12 13:10:00,30.66,30.74,30.6,30.68,161991.16628864748,19.7685,19.8201,19.7298,19.7814,161991.1663
2009-11-12 13:20:00,30.68,30.73,30.63,30.7,123910.70789065298,19.7814,19.8136,19.7492,19.7943,123910.7079
2009-11-12 13:30:00,30.7,30.82,30.7,30.75,241972.0663722096,19.7943,19.8717,19.7943,19.8265,241972.0664
2009-11-12 13:40:00,30.76,30.89,30.69,30.82,315506.7446579921,19.833,19.9168,19.7878,19.8717,315506.7447
2009-11-12 13:50:00,30.83,30.83,30.61,30.66,317774.85973498865,19.8781,19.8781,19.7363,19.7685,317774.8597
2009-11-12 14:00:00,30.68,30.73,30.64,30.66,123791.33341291633,19.7814,19.8136,19.7556,19.7685,123791.3334
2009-11-12 14:10:00,30.65,30.69,30.59,30.6,150053.7185149815,19.7621,19.7878,19.7234,19.7298,150053.7185
2009-11-12 14:20:00,30.59,30.66,30.58,30.6,137400.02387489553,19.7234,19.7685,19.7169,19.7298,137400.0239
2009-11-12 14:30:00,30.6,30.63,30.53,30.56,166766.14539811388,19.7298,19.7492,19.6847,19.704,166766.1454
2009-11-12 14:40:00,30.56,30.61,30.46,30.47,278023.1586486809,19.704,19.7363,19.6395,19.646,278023.1586
2009-11-12 14:50:00,30.46,30.48,30.32,30.38,421153.1574549361,19.6395,19.6524,19.5493,19.588,421153.1575
2009-11-12 15:00:00,30.37,30.47,30.31,30.38,302256.17762922286,19.5815,19.646,19.5428,19.588,302256.1776
2009-11-12 15:10:00,30.37,30.38,30.21,30.31,515817.1183001074,19.5815,19.588,19.4784,19.5428,515817.1183
2009-11-12 15:20:00,30.3,30.38,30.25,30.26,229198.997254387,19.5364,19.588,19.5041,19.5106,229198.9973
2009-11-12 15:30:00,30.26,30.44,30.26,30.29,351557.8369344634,19.5106,19.6267,19.5106,19.5299,351557.8369
2009-11-12 15:40:00,30.3,30.4,30.29,30.37,365405.276351916,19.5364,19.6009,19.5299,19.5815,365405.2764
2009-11-12 15:50:00,30.36,30.41,30.29,30.32,581353.7065775337,19.5751,19.6073,19.5299,19.5493,581353.7066
2009-11-13 09:30:00,30.38,30.54,30.32,30.44,494807.2102184553,19.588,19.6911,19.5493,19.6267,494807.2102
2009-11-13 09:40:00,30.43,30.74,30.38,30.66,697266.3244598305,19.6202,19.8201,19.588,19.7685,697266.3245
2009-11-13 09:50:00,30.65,30.89,30.38,30.45,1340575.384982691,19.7621,19.9168,19.588,19.6331,1340575.385
2009-11-13 10:00:00,30.46,30.61,30.37,30.6,492300.3461859854,19.6395,19.7363,19.5815,19.7298,492300.3462
2009-11-13 10:10:00,30.59,30.71,30.58,30.64,391667.6614539811,19.7234,19.8007,19.7169,19.7556,391667.6615
2009-11-13 10:20:00,30.65,30.76,30.46,30.48,583263.6982213203,19.7621,19.833,19.6395,19.6524,583263.6982
2009-11-13 10:30:00,30.48,30.64,30.48,30.61,325176.0773546616,19.6524,19.7556,19.6524,19.7363,325176.0774
2009-11-13 10:40:00,30.62,30.7,30.58,30.64,471290.4381043333,19.7427,19.7943,19.7169,19.7556,471290.4381
2009-11-13 10:50:00,30.64,30.72,30.62,30.63,313358.00405873224,19.7556,19.8072,19.7427,19.7492,313358.0041
2009-11-13 11:00:00,30.63,30.66,30.53,30.6,246030.7986152561,19.7492,19.7685,19.6847,19.7298,246030.7986
2009-11-13 11:10:00,30.6,30.66,30.58,30.63,191834.7857228125,19.7298,19.7685,19.7169,19.7492,191834.7857
2009-11-13 11:20:00,30.63,30.66,30.6,30.65,168914.88599737376,19.7492,19.7685,19.7298,19.7621,168914.886
2009-11-13 11:30:00,30.65,30.79,30.63,30.75,328757.3116867614,19.7621,19.8523,19.7492,19.8265,328757.3117
2009-11-13 11:40:00,30.74,30.76,30.64,30.66,329951.056464128,19.8201,19.833,19.7556,19.7685,329951.0565
2009-11-13 11:50:00,30.66,30.73,30.66,30.71,151247.46329234808,19.7685,19.8136,19.7685,19.8007,151247.4633
2009-11-13 12:00:00,30.72,30.76,30.68,30.73,199116.62886474872,19.8072,19.833,19.7814,19.8136,199116.6289
2009-11-13 12:10:00,30.72,30.82,30.69,30.81,253073.892801719,19.8072,19.8717,19.7878,19.8652,253073.8928
2009-11-13 12:20:00,30.8,30.94,30.79,30.94,335919.78035096097,19.8588,19.949,19.8523,19.949,335919.7804
2009-11-13 12:30:00,30.94,30.95,30.74,30.83,595917.3928614062,19.949,19.9555,19.8201,19.8781,595917.3929
2009-11-13 12:40:00,30.81,30.82,30.66,30.71,162110.54076638413,19.8652,19.8717,19.7685,19.8007,162110.5408
2009-11-13 12:50:00,30.71,30.78,30.7,30.74,116867.61370419004,19.8007,19.8459,19.7943,19.8201,116867.6137
2009-11-13 13:00:00,30.74,30.76,30.71,30.76,80339.02351677211,19.8201,19.833,19.8007,19.833,80339.0235
2009-11-13 13:10:00,30.76,30.83,30.68,30.71,216425.9281365644,19.833,19.8781,19.7814,19.8007,216425.9281
2009-11-13 13:20:00,30.72,30.79,30.7,30.74,140145.63686283873,19.8072,19.8523,19.7943,19.8201,140145.6369
2009-11-13 13:30:00,30.75,30.75,30.7,30.73,129043.81043332934,19.8265,19.8265,19.7943,19.8136,129043.8104
2009-11-13 13:40:00,30.74,30.77,30.7,30.71,89411.48382475827,19.8201,19.8394,19.7943,19.8007,89411.4838
2009-11-13 13:50:00,30.7,30.74,30.66,30.7,137877.5217858422,19.7943,19.8201,19.7685,19.7943,137877.5218
2009-11-13 14:00:00,30.71,30.77,30.7,30.74,140861.88372925867,19.8007,19.8394,19.7943,19.8201,140861.8837
2009-11-13 14:10:00,30.75,30.75,30.7,30.72,104213.91906410408,19.8265,19.8265,19.7943,19.8072,104213.9191
2009-11-13 14:20:00,30.74,30.75,30.7,30.74,188611.67482392263,19.8201,19.8265,19.7943,19.8201,188611.6748
2009-11-13 14:30:00,30.73,30.73,30.54,30.56,439656.2015041184,19.8136,19.8136,19.6911,19.704,439656.2015
2009-11-13 14:40:00,30.55,30.62,30.51,30.57,199832.87573116863,19.6976,19.7427,19.6718,19.7105,199832.8757
2009-11-13 14:50:00,30.56,30.64,30.51,30.53,179777.9634714098,19.704,19.7556,19.6718,19.6847,179777.9635
2009-11-13 15:00:00,30.53,30.64,30.51,30.61,257729.4974334488,19.6847,19.7556,19.6718,19.7363,257729.4974
2009-11-13 15:10:00,30.61,30.63,30.53,30.55,110660.14086188372,19.7363,19.7492,19.6847,19.6976,110660.1409
2009-11-13 15:20:00,30.55,30.59,30.49,30.52,177271.09943893994,19.6976,19.7234,19.6589,19.6782,177271.0994
2009-11-13 15:30:00,30.53,30.58,30.49,30.53,198758.5054315388,19.6847,19.7169,19.6589,19.6847,198758.5054
2009-11-13 15:40:00,30.52,30.53,30.38,30.41,372925.8684493255,19.6782,19.6847,19.588,19.6073,372925.8684
2009-11-13 15:50:00,30.4,30.45,30.39,30.45,593888.026739883,19.6009,19.6331,19.5944,19.6331,593888.0267
2009-11-16 09:30:00,30.94,31.01,30.59,30.75,493494.090963352,19.949,19.9942,19.7234,19.8265,493494.091
2009-11-16 09:40:00,30.75,30.95,30.74,30.8,538259.5201145995,19.8265,19.9555,19.8201,19.8588,538259.5201
2009-11-16 09:50:00,30.8,30.85,30.66,30.68,451474.2748000477,19.8588,19.891,19.7685,19.7814,451474.2748
2009-11-16 10:00:00,30.72,30.78,30.66,30.68,290079.98090008355,19.8072,19.8459,19.7685,19.7814,290079.9809
2009-11-16 10:10:00,30.68,30.71,30.34,30.48,838366.9571445625,19.7814,19.8007,19.5622,19.6524,838366.9571
2009-11-16 10:20:00,30.48,30.49,30.32,30.36,498507.8190282917,19.6524,19.6589,19.5493,19.5751,498507.819
2009-11-16 10:30:00,30.35,30.48,30.28,30.41,580040.5873224305,19.5686,19.6524,19.5235,19.6073,580040.5873
2009-11-16 10:40:00,30.41,30.56,30.41,30.43,514742.7480004775,19.6073,19.704,19.6073,19.6202,514742.748
2009-11-16 10:50:00,30.43,30.48,30.22,30.4,628506.6252835144,19.6202,19.6524,19.4848,19.6009,628506.6253
2009-11-16 11:00:00,30.4,30.43,30.34,30.38,253551.39071266563,19.6009,19.6202,19.5622,19.588,253551.3907
2009-11-16 11:10:00,30.38,30.43,30.32,30.35,236003.34248537663,19.588,19.6202,19.5493,19.5686,236003.3425
2009-11-16 11:20:00,30.33,30.38,30.32,30.36,159842.4256893876,19.5557,19.588,19.5493,19.5751,159842.4257
2009-11-16 11:30:00,30.36,30.39,30.32,30.33,90605.22860212486,19.5751,19.5944,19.5493,19.5557,90605.2286
2009-11-16 11:40:00,30.33,30.38,30.32,30.32,106123.91070789064,19.5557,19.588,19.5493,19.5493,106123.9107
2009-11-16 11:50:00,30.32,30.35,30.28,30.32,326250.4476542915,19.5493,19.5686,19.5235,19.5493,326250.4477
2009-11-16 12:00:00,30.32,30.37,30.31,30.32,141816.87955115197,19.5493,19.5815,19.5428,19.5493,141816.8796
2009-11-16 12:10:00,30.32,30.35,30.29,30.32,108033.9023516772,19.5493,19.5686,19.5299,19.5493,108033.9024
2009-11-16 12:20:00,30.31,30.32,30.28,30.31,117583.86057061,19.5428,19.5493,19.5235,19.5428,117583.8606
2009-11-16 12:30:00,30.3,30.32,30.27,30.3,139548.7644741554,19.5364,19.5493,19.517,19.5364,139548.7645
2009-11-16 12:40:00,30.29,30.3,30.18,30.22,847200.6684970753,19.5299,19.5364,19.459,19.4848,847200.6685
2009-11-16 12:50:00,30.21,30.4,30.18,30.36,337232.8996060642,19.4784,19.6009,19.459,19.5751,337232.8996
2009-11-16 13:00:00,30.36,30.37,30.24,30.27,172376.7458517369,19.5751,19.5815,19.4977,19.517,172376.7459
2009-11-16 13:10:00,30.28,30.31,30.25,30.29,58015.99618001672,19.5235,19.5428,19.5041,19.5299,58015.9962
2009-11-16 13:20:00,30.29,30.33,30.28,30.3,51092.27647129044,19.5299,19.5557,19.5235,19.5364,51092.2765
2009-11-16 13:30:00,30.3,30.36,30.29,30.34,177509.84839441327,19.5364,19.5751,19.5299,19.5622,177509.8484
2009-11-16 13:40:00,30.33,30.37,30.19,30.24,281007.5205920974,19.5557,19.5815,19.4655,19.4977,281007.5206
2009-11-16 13:50:00,30.24,30.33,30.24,30.28,104333.29354184076,19.4977,19.5557,19.4977,19.5235,104333.2935
2009-11-16 14:00:00,30.29,30.39,30.28,30.39,160439.29807807092,19.5299,19.5944,19.5235,19.5944,160439.2981
2009-11-16 14:10:00,30.39,30.49,30.38,30.42,297242.44956428313,19.5944,19.6589,19.588,19.6138,297242.4496
2009-11-16 14:20:00,30.42,30.42,30.32,30.35,111018.2642950937,19.6138,19.6138,19.5493,19.5686,111018.2643
2009-11-16 14:30:00,30.36,30.39,30.34,30.38,81413.39381640205,19.5751,19.5944,19.5622,19.588,81413.3938
2009-11-16 14:40:00,30.38,30.38,30.27,30.32,145517.4883609884,19.588,19.588,19.517,19.5493,145517.4884
2009-11-16 14:50:00,30.32,30.32,30.29,30.32,129163.184911066,19.5493,19.5493,19.5299,19.5493,129163.1849
2009-11-16 15:00:00,30.32,30.32,30.24,30.27,169511.75838605704,19.5493,19.5493,19.4977,19.517,169511.7584
2009-11-16 15:10:00,30.25,30.26,30.19,30.2,349647.84529067687,19.5041,19.5106,19.4655,19.4719,349647.8453
2009-11-16 15:20:00,30.19,30.3,30.09,30.18,660140.8618837292,19.4655,19.5364,19.401,19.459,660140.8619
2009-11-16 15:30:00,30.18,30.18,29.99,30.01,774620.9860331861,19.459,19.459,19.3365,19.3494,774620.986
2009-11-16 15:40:00,30.01,30.05,29.83,29.91,1025904.2616688552,19.3494,19.3752,19.2333,19.2849,1025904.2617
2009-11-16 15:50:00,29.91,29.96,29.88,29.94,861764.3547809478,19.2849,19.3172,19.2656,19.3043,861764.3548
2009-11-17 09:30:00,30.03,30.28,29.72,30.26,1402769.4878834905,19.3623,19.5235,19.1624,19.5106,1402769.4879
2009-11-17 09:40:00,30.26,30.52,30.17,30.19,1051569.774382237,19.5106,19.6782,19.4526,19.4655,1051569.7744
2009-11-17 09:50:00,30.19,30.32,30.05,30.12,495165.3336516653,19.4655,19.5493,19.3752,19.4203,495165.3337
2009-11-17 10:00:00,30.13,30.2,29.91,29.94,423301.898054196,19.4268,19.4719,19.2849,19.3043,423301.8981
2009-11-17 10:10:00,29.94,30.11,29.91,30.09,374835.8600931121,19.3043,19.4139,19.2849,19.401,374835.8601
2009-11-17 10:20:00,30.09,30.42,30.04,30.32,590903.6647964665,19.401,19.6138,19.3687,19.5493,590903.6648
2009-11-17 10:30:00,30.33,30.4,30.29,30.3,425092.5152202459,19.5557,19.6009,19.5299,19.5364,425092.5152
2009-11-17 10:40:00,30.31,30.32,30.09,30.17,374477.7366599021,19.5428,19.5493,19.401,19.4526,374477.7367
2009-11-17 10:50:00,30.17,30.36,30.09,30.33,281962.5164139907,19.4526,19.5751,19.401,19.5557,281962.5164
2009-11-17 11:00:00,30.32,30.34,30.07,30.19,256774.50161155543,19.5493,19.5622,19.3881,19.4655,256774.5016
2009-11-17 11:10:00,30.2,30.27,30.17,30.23,156738.68926823445,19.4719,19.517,19.4526,19.4913,156738.6893
2009-11-17 11:20:00,30.23,30.31,30.2,30.23,159006.80434523098,19.4913,19.5428,19.4719,19.4913,159006.8043
2009-11-17 11:30:00,30.23,30.23,30.12,30.17,159484.30225617762,19.4913,19.4913,19.4203,19.4526,159484.3023
2009-11-17 11:40:00,30.18,30.18,30.12,30.12,110898.88981735703,19.459,19.459,19.4203,19.4203,110898.8898
2009-11-17 11:50:00,30.13,30.14,30.08,30.11,139906.8879073654,19.4268,19.4332,19.3945,19.4139,139906.8879
2009-11-17 12:00:00,30.1,30.2,30.09,30.18,209621.5829055748,19.4074,19.4719,19.401,19.459,209621.5829
2009-11-17 12:10:00,30.19,30.26,30.17,30.18,136922.5259639489,19.4655,19.5106,19.4526,19.459,136922.526
2009-11-17 12:20:00,30.18,30.29,30.16,30.19,128088.81461143609,19.459,19.5299,19.4461,19.4655,128088.8146
2009-11-17 12:30:00,30.18,30.24,30.18,30.24,93112.09263459472,19.459,19.4977,19.459,19.4977,93112.0926
2009-11-17 12:40:00,30.23,30.24,30.21,30.23,85472.12605944849,19.4913,19.4977,19.4784,19.4913,85472.1261
2009-11-17 12:50:00,30.23,30.28,30.22,30.27,118896.97982571326,19.4913,19.5235,19.4848,19.517,118896.9798
2009-11-17 13:00:00,30.25,30.27,30.22,30.24,60045.36230153993,19.5041,19.517,19.4848,19.4977,60045.3623
2009-11-17 13:10:00,30.24,30.32,30.23,30.28,213680.3151486212,19.4977,19.5493,19.4913,19.5235,213680.3151
2009-11-17 13:20:00,30.28,30.32,30.18,30.21,117703.23504834666,19.5235,19.5493,19.459,19.4784,117703.235
2009-11-17 13:30:00,30.19,30.22,30.18,30.19,38557.956308941146,19.4655,19.4848,19.459,19.4655,38557.9563
2009-11-17 13:40:00,30.19,30.26,30.19,30.23,94783.33532290797,19.4655,19.5106,19.4655,19.4913,94783.3353
2009-11-17 13:50:00,30.24,30.24,30.19,30.21,62910.34976721977,19.4977,19.4977,19.4655,19.4784,62910.3498
2009-11-17 14:00:00,30.22,30.22,30.14,30.16,118538.85639250328,19.4848,19.4848,19.4332,19.4461,118538.8564
2009-11-17 14:10:00,30.16,30.19,30.15,30.18,156141.81687955116,19.4461,19.4655,19.4397,19.459,156141.8169
2009-11-17 14:20:00,30.18,30.22,30.17,30.2,123433.20997970634,19.459,19.4848,19.4526,19.4719,123433.21
2009-11-17 14:30:00,30.2,30.21,30.08,30.11,153038.080458398,19.4719,19.4784,19.3945,19.4139,153038.0805
2009-11-17 14:40:00,30.11,30.22,30.1,30.18,211054.0766384147,19.4139,19.4848,19.4074,19.459,211054.0766
2009-11-17 14:50:00,30.18,30.2,30.12,30.19,153993.07628029128,19.459,19.4719,19.4203,19.4655,153993.0763
2009-11-17 15:00:00,30.19,30.22,30.17,30.2,206398.47200668493,19.4655,19.4848,19.4526,19.4719,206398.472
2009-11-17 15:10:00,30.2,30.22,30.12,30.13,137758.14730810552,19.4719,19.4848,19.4203,19.4268,137758.1473
2009-11-17 15:20:00,30.13,30.22,30.12,30.18,120329.47355855316,19.4268,19.4848,19.4203,19.459,120329.4736
2009-11-17 15:30:00,30.18,30.22,30.16,30.19,188731.0493016593,19.459,19.4848,19.4461,19.4655,188731.0493
2009-11-17 15:40:00,30.19,30.32,30.17,30.31,346782.857824997,19.4655,19.5493,19.4526,19.5428,346782.8578
2009-11-17 15:50:00,30.32,30.33,30.12,30.17,655485.2572519995,19.5493,19.5557,19.4203,19.4526,655485.2573
2009-11-18 09:30:00,30.2,30.79,30.16,30.39,461501.7309299272,19.4719,19.8523,19.4461,19.5944,461501.7309
2009-11-18 09:40:00,30.38,30.68,30.32,30.65,876805.538975767,19.588,19.7814,19.5493,19.7621,876805.539
2009-11-18 09:50:00,30.64,30.74,30.48,30.61,676495.1653336517,19.7556,19.8201,19.6524,19.7363,676495.1653
2009-11-18 10:00:00,30.59,30.63,30.41,30.48,387012.0568222514,19.7234,19.7492,19.6073,19.6524,387012.0568
2009-11-18 10:10:00,30.5,30.53,30.3,30.52,357526.5608212964,19.6653,19.6847,19.5364,19.6782,357526.5608
2009-11-18 10:20:00,30.51,30.61,30.51,30.53,387728.3036886714,19.6718,19.7363,19.6718,19.6847,387728.3037
2009-11-18 10:30:00,30.53,30.61,30.45,30.58,197564.76065417213,19.6847,19.7363,19.6331,19.7169,197564.7607
2009-11-18 10:40:00,30.58,30.69,30.58,30.67,381520.830846365,19.7169,19.7878,19.7169,19.7749,381520.8308
2009-11-18 10:50:00,30.67,30.74,30.58,30.6,420078.7871553062,19.7749,19.8201,19.7169,19.7298,420078.7872
2009-11-18 11:00:00,30.61,30.66,30.53,30.57,123075.08654649636,19.7363,19.7685,19.6847,19.7105,123075.0865
2009-11-18 11:10:00,30.57,30.58,30.53,30.55,74728.4230631491,19.7105,19.7169,19.6847,19.6976,74728.4231
2009-11-18 11:20:00,30.56,30.58,30.53,30.54,66969.08201026621,19.704,19.7169,19.6847,19.6911,66969.082
2009-11-18 11:30:00,30.53,30.54,30.45,30.47,132386.29580995583,19.6847,19.6911,19.6331,19.646,132386.2958
2009-11-18 11:40:00,30.47,30.53,30.46,30.51,91679.5989017548,19.646,19.6847,19.6395,19.6718,91679.5989
2009-11-18 11:50:00,30.52,30.53,30.49,30.53,41781.067207830965,19.6782,19.6847,19.6589,19.6847,41781.0672
2009-11-18 12:00:00,30.53,30.59,30.52,30.54,158887.42986749433,19.6847,19.7234,19.6782,19.6911,158887.4299
2009-11-18 12:10:00,30.55,30.57,30.43,30.47,125820.69953443954,19.6976,19.7105,19.6202,19.646,125820.6995
2009-11-18 12:20:00,30.47,30.48,30.41,30.43,87740.24113644502,19.646,19.6524,19.6073,19.6202,87740.2411
2009-11-18 12:30:00,30.43,30.48,30.38,30.44,127014.44431180612,19.6202,19.6524,19.588,19.6267,127014.4443
2009-11-18 12:40:00,30.44,30.46,30.39,30.43,53360.39154828698,19.6267,19.6395,19.5944,19.6202,53360.3915
2009-11-18 12:50:00,30.43,30.44,30.24,30.28,284350.00596872385,19.6202,19.6267,19.4977,19.5235,284350.006
2009-11-18 13:00:00,30.27,30.38,30.25,30.33,106601.40861883727,19.517,19.588,19.5041,19.5557,106601.4086
2009-11-18 13:10:00,30.34,30.36,30.31,30.33,68043.45230989614,19.5622,19.5751,19.5428,19.5557,68043.4523
2009-11-18 13:20:00,30.33,30.36,30.27,30.36,174406.11197326012,19.5557,19.5751,19.517,19.5751,174406.112
2009-11-18 13:30:00,30.36,30.44,30.35,30.43,117583.86057061,19.5751,19.6267,19.5686,19.6202,117583.8606
2009-11-18 13:40:00,30.43,30.44,30.35,30.38,50376.02960487048,19.6202,19.6267,19.5686,19.588,50376.0296
2009-11-18 13:50:00,30.38,30.43,30.36,30.38,29246.74704548168,19.588,19.6202,19.5751,19.588,29246.747
2009-11-18 14:00:00,30.38,30.41,30.37,30.38,37364.21153157455,19.588,19.6073,19.5815,19.588,37364.2115
2009-11-18 14:10:00,30.38,30.39,30.32,30.34,95618.95666706456,19.588,19.5944,19.5493,19.5622,95618.9567
2009-11-18 14:20:00,30.36,30.44,30.36,30.4,96335.20353348454,19.5751,19.6267,19.5751,19.6009,96335.2035
2009-11-18 14:30:00,30.4,30.43,30.38,30.43,24113.6445028053,19.6009,19.6202,19.588,19.6202,24113.6445
2009-11-18 14:40:00,30.43,30.43,30.29,30.29,81771.51724961204,19.6202,19.6202,19.5299,19.5299,81771.5172
2009-11-18 14:50:00,30.3,30.35,30.24,30.27,298555.5688193864,19.5364,19.5686,19.4977,19.517,298555.5688
2009-11-18 15:00:00,30.27,30.29,30.24,30.28,94186.46293422466,19.517,19.5299,19.4977,19.5235,94186.4629
2009-11-18 15:10:00,30.28,30.28,30.26,30.27,72818.43141936253,19.5235,19.5235,19.5106,19.517,72818.4314
2009-11-18 15:20:00,30.27,30.34,30.26,30.31,168198.6391309538,19.517,19.5622,19.5106,19.5428,168198.6391
2009-11-18 15:30:00,30.31,30.35,30.28,30.32,166049.8985316939,19.5428,19.5686,19.5235,19.5493,166049.8985
2009-11-18 15:40:00,30.32,30.36,30.3,30.3,169153.6349528471,19.5493,19.5751,19.5364,19.5364,169153.635
2009-11-18 15:50:00,30.3,30.36,30.23,30.35,626357.8846842545,19.5364,19.5751,19.4913,19.5686,626357.8847
2009-11-19 09:30:00,30.16,30.7,30.15,30.5,1092753.9692013848,19.4461,19.7943,19.4397,19.6653,1092753.9692
2009-11-19 09:40:00,30.49,30.74,30.31,30.41,1115912.617882297,19.6589,19.8201,19.5428,19.6073,1115912.6179
2009-11-19 09:50:00,30.41,30.47,29.77,29.8,999403.1276113169,19.6073,19.646,19.1947,19.214,999403.1276
2009-11-19 10:00:00,29.77,30.05,29.74,30.01,641279.694401337,19.1947,19.3752,19.1753,19.3494,641279.6944
2009-11-19 10:10:00,30.01,30.06,29.99,30.01,206398.47200668493,19.3494,19.3816,19.3365,19.3494,206398.472
2009-11-19 10:20:00,30.0,30.12,29.97,30.03,279216.90342604753,19.343,19.4203,19.3236,19.3623,279216.9034
2009-11-19 10:30:00,30.03,30.04,29.91,29.94,262026.9786319685,19.3623,19.3687,19.2849,19.3043,262026.9786
2009-11-19 10:40:00,29.93,30.02,29.91,29.92,173928.61406231349,19.2978,19.3559,19.2849,19.2914,173928.6141
2009-11-19 10:50:00,29.91,29.99,29.91,29.95,170228.005252477,19.2849,19.3365,19.2849,19.3107,170228.0053
2009-11-19 11:00:00,29.95,30.01,29.93,29.96,132863.79372090247,19.3107,19.3494,19.2978,19.3172,132863.7937
2009-11-19 11:10:00,29.97,29.99,29.95,29.96,85591.50053718514,19.3236,19.3365,19.3107,19.3172,85591.5005
2009-11-19 11:20:00,29.96,30.05,29.95,30.04,93828.33950101468,19.3172,19.3752,19.3107,19.3687,93828.3395
2009-11-19 11:30:00,30.03,30.04,29.96,29.96,81055.27038319207,19.3623,19.3687,19.3172,19.3172,81055.2704
2009-11-19 11:40:00,29.96,29.96,29.76,29.78,358242.8076877164,19.3172,19.3172,19.1882,19.2011,358242.8077
2009-11-19 11:50:00,29.77,29.91,29.76,29.85,141339.38164020533,19.1947,19.2849,19.1882,19.2462,141339.3816
2009-11-19 12:00:00,29.85,29.88,29.82,29.87,68162.8267876328,19.2462,19.2656,19.2269,19.2591,68162.8268
2009-11-19 12:10:00,29.87,29.89,29.84,29.86,69475.94604273606,19.2591,19.272,19.2398,19.2527,69475.946
2009-11-19 12:20:00,29.86,29.95,29.85,29.91,97528.94831085112,19.2527,19.3107,19.2462,19.2849,97528.9483
2009-11-19 12:30:00,29.91,29.96,29.91,29.94,69834.06947594605,19.2849,19.3172,19.2849,19.3043,69834.0695
2009-11-19 12:40:00,29.93,29.93,29.86,29.86,86665.87083681508,19.2978,19.2978,19.2527,19.2527,86665.8708
2009-11-19 12:50:00,29.86,29.9,29.81,29.85,140384.38581831203,19.2527,19.2785,19.2204,19.2462,140384.3858
2009-11-19 13:00:00,29.84,29.91,29.83,29.88,71385.93768652262,19.2398,19.2849,19.2333,19.2656,71385.9377
2009-11-19 13:10:00,29.86,29.89,29.82,29.84,111853.88563925032,19.2527,19.272,19.2269,19.2398,111853.8856
2009-11-19 13:20:00,29.85,29.86,29.82,29.84,37841.70944252119,19.2462,19.2527,19.2269,19.2398,37841.7094
2009-11-19 13:30:00,29.83,29.86,29.81,29.84,53957.263936970274,19.2333,19.2527,19.2204,19.2398,53957.2639
2009-11-19 13:40:00,29.83,29.85,29.76,29.82,146949.98209382832,19.2333,19.2462,19.1882,19.2269,146949.9821
2009-11-19 13:50:00,29.82,29.86,29.8,29.85,77474.03605109228,19.2269,19.2527,19.214,19.2462,77474.0361
2009-11-19 14:00:00,29.85,29.85,29.76,29.8,59448.48991285663,19.2462,19.2462,19.1882,19.214,59448.4899
2009-11-19 14:10:00,29.8,29.81,29.77,29.79,46794.79527277068,19.214,19.2204,19.1947,19.2076,46794.7953
2009-11-19 14:20:00,29.78,29.85,29.76,29.77,91679.5989017548,19.2011,19.2462,19.1882,19.1947,91679.5989
2009-11-19 14:30:00,29.76,29.79,29.76,29.79,23397.39763638534,19.1882,19.2076,19.1882,19.2076,23397.3976
2009-11-19 14:40:00,29.78,29.85,29.78,29.85,105049.54040826071,19.2011,19.2462,19.2011,19.2462,105049.5404
2009-11-19 14:50:00,29.84,29.99,29.84,29.85,190044.16855676257,19.2398,19.3365,19.2398,19.2462,190044.1686
2009-11-19 15:00:00,29.85,29.9,29.82,29.86,114838.24758266682,19.2462,19.2785,19.2269,19.2527,114838.2476
2009-11-19 15:10:00,29.86,29.95,29.82,29.92,116270.74131550676,19.2527,19.3107,19.2269,19.2914,116270.7413
2009-11-19 15:20:00,29.93,29.94,29.86,29.86,92395.84576817475,19.2978,19.3043,19.2527,19.2527,92395.8458
2009-11-19 15:30:00,29.87,29.91,29.84,29.85,146949.98209382832,19.2591,19.2849,19.2398,19.2462,146949.9821
2009-11-19 15:40:00,29.85,29.98,29.85,29.92,290676.85328876687,19.2462,19.3301,19.2462,19.2914,290676.8533
2009-11-19 15:50:00,29.92,30.07,29.89,29.96,567028.7692491346,19.2914,19.3881,19.272,19.3172,567028.7692
2009-11-20 09:30:00,29.84,29.99,29.74,29.91,480601.6473677928,19.2398,19.3365,19.1753,19.2849,480601.6474
2009-11-20 09:40:00,29.92,29.93,29.82,29.91,173689.86510684015,19.2914,19.2978,19.2269,19.2849,173689.8651
2009-11-20 09:50:00,29.9,29.92,29.84,29.89,216187.17918109108,19.2785,19.2914,19.2398,19.272,216187.1792
2009-11-20 10:00:00,29.88,29.89,29.59,29.73,539095.141458756,19.2656,19.272,19.0786,19.1689,539095.1415
2009-11-20 10:10:00,29.75,29.89,29.72,29.81,213799.68962635787,19.1818,19.272,19.1624,19.2204,213799.6896
2009-11-20 10:20:00,29.81,29.84,29.68,29.7,175002.9843619434,19.2204,19.2398,19.1366,19.1495,175002.9844
2009-11-20 10:30:00,29.7,29.73,29.63,29.72,150173.09299271816,19.1495,19.1689,19.1044,19.1624,150173.093
2009-11-20 10:40:00,29.71,29.74,29.64,29.68,98125.82069953444,19.156,19.1753,19.1108,19.1366,98125.8207
2009-11-20 10:50:00,29.68,29.71,29.55,29.58,261191.35728781187,19.1366,19.156,19.0528,19.0722,261191.3573
2009-11-20 11:00:00,29.59,29.65,29.56,29.62,99080.81652142773,19.0786,19.1173,19.0593,19.0979,99080.8165
2009-11-20 11:10:00,29.62,29.65,29.59,29.62,59925.98782380327,19.0979,19.1173,19.0786,19.0979,59925.9878
2009-11-20 11:20:00,29.62,29.62,29.45,29.5,229437.7462098603,19.0979,19.0979,18.9883,19.0206,229437.7462
2009-11-20 11:30:00,29.5,29.53,29.4,29.4,208427.83812820812,19.0206,19.0399,18.9561,18.9561,208427.8381
2009-11-20 11:40:00,29.41,29.46,29.38,29.45,155067.4465799212,18.9625,18.9948,18.9432,18.9883,155067.4466
2009-11-20 11:50:00,29.45,29.51,29.45,29.5,111734.51116151368,18.9883,19.027,18.9883,19.0206,111734.5112
2009-11-20 12:00:00,29.5,29.55,29.45,29.51,117345.11161513667,19.0206,19.0528,18.9883,19.027,117345.1116
2009-11-20 12:10:00,29.5,29.5,29.45,29.48,57419.12379133341,19.0206,19.0206,18.9883,19.0077,57419.1238
2009-11-20 12:20:00,29.46,29.49,29.45,29.49,48585.41243882058,18.9948,19.0141,18.9883,19.0141,48585.4124
2009-11-20 12:30:00,29.49,29.5,29.45,29.46,40945.44586367434,19.0141,19.0206,18.9883,18.9948,40945.4459
2009-11-20 12:40:00,29.46,29.48,29.45,29.46,92276.4712904381,18.9948,19.0077,18.9883,18.9948,92276.4713
2009-11-20 12:50:00,29.45,29.46,29.45,29.45,80100.2745612988,18.9883,18.9948,18.9883,18.9883,80100.2746
2009-11-20 13:00:00,29.45,29.46,29.45,29.45,64462.21797779635,18.9883,18.9948,18.9883,18.9883,64462.218
2009-11-20 13:10:00,29.45,29.45,29.45,29.45,30082.368389638294,18.9883,18.9883,18.9883,18.9883,30082.3684
2009-11-20 13:20:00,29.45,29.46,29.45,29.45,60642.23469022323,18.9883,18.9948,18.9883,18.9883,60642.2347
2009-11-20 13:30:00,29.45,29.46,29.45,29.45,53479.76602602364,18.9883,18.9948,18.9883,18.9883,53479.766
2009-11-20 13:40:00,29.45,29.45,29.44,29.45,66969.08201026621,18.9883,18.9883,18.9819,18.9883,66969.082
2009-11-20 13:50:00,29.45,29.46,29.44,29.45,80100.2745612988,18.9883,18.9948,18.9819,18.9883,80100.2746
2009-11-20 14:00:00,29.45,29.46,29.45,29.46,64342.84350005969,18.9883,18.9948,18.9883,18.9948,64342.8435
2009-11-20 14:10:00,29.45,29.46,29.45,29.45,47033.544228244,18.9883,18.9948,18.9883,18.9883,47033.5442
2009-11-20 14:20:00,29.45,29.46,29.45,29.46,68998.44813178942,18.9883,18.9948,18.9883,18.9948,68998.4481
2009-11-20 14:30:00,29.45,29.49,29.45,29.45,205085.3527515817,18.9883,19.0141,18.9883,18.9883,205085.3528
2009-11-20 14:40:00,29.45,29.46,29.45,29.45,93828.33950101468,18.9883,18.9948,18.9883,18.9883,93828.3395
2009-11-20 14:50:00,29.45,29.46,29.44,29.44,229795.8696430703,18.9883,18.9948,18.9819,18.9819,229795.8696
2009-11-20 15:00:00,29.44,29.5,29.43,29.47,185627.31288050616,18.9819,19.0206,18.9754,19.0012,185627.3129
2009-11-20 15:10:00,29.47,29.48,29.34,29.35,288408.7382117703,19.0012,19.0077,18.9174,18.9239,288408.7382
2009-11-20 15:20:00,29.35,29.4,29.34,29.4,223827.14575623733,18.9239,18.9561,18.9174,18.9561,223827.1458
2009-11-20 15:30:00,29.4,29.43,29.39,29.4,236122.7169631133,18.9561,18.9754,18.9496,18.9561,236122.717
2009-11-20 15:40:00,29.41,29.45,29.38,29.44,273009.4305837412,18.9625,18.9883,18.9432,18.9819,273009.4306
2009-11-20 15:50:00,29.45,29.49,29.35,29.36,715172.4961203295,18.9883,19.0141,18.9239,18.9303,715172.4961
2009-11-23 09:30:00,29.9,29.92,29.65,29.74,717679.3601527993,19.2785,19.2914,19.1173,19.1753,717679.3602
2009-11-23 09:40:00,29.75,29.75,29.61,29.67,336158.52930643427,19.1818,19.1818,19.0915,19.1302,336158.5293
2009-11-23 09:50:00,29.67,29.68,29.49,29.65,373761.4897934821,19.1302,19.1366,19.0141,19.1173,373761.4898
2009-11-23 10:00:00,29.65,29.65,29.6,29.62,267518.20460785483,19.1173,19.1173,19.085,19.0979,267518.2046
2009-11-23 10:10:00,29.62,29.65,29.57,29.59,236719.58935179657,19.0979,19.1173,19.0657,19.0786,236719.5894
2009-11-23 10:20:00,29.59,29.65,29.59,29.65,189805.41960128924,19.0786,19.1173,19.0786,19.1173,189805.4196
2009-11-23 10:30:00,29.65,29.69,29.62,29.65,200907.24603079865,19.1173,19.1431,19.0979,19.1173,200907.246
2009-11-23 10:40:00,29.65,29.68,29.61,29.62,114718.87310493016,19.1173,19.1366,19.0915,19.0979,114718.8731
2009-11-23 10:50:00,29.62,29.63,29.6,29.63,185746.6873582428,19.0979,19.1044,19.085,19.1044,185746.6874
2009-11-23 11:00:00,29.63,29.63,29.57,29.6,285663.12522382714,19.1044,19.1044,19.0657,19.085,285663.1252
2009-11-23 11:10:00,29.6,29.6,29.55,29.58,115912.61788229676,19.085,19.085,19.0528,19.0722,115912.6179
2009-11-23 11:20:00,29.58,29.59,29.55,29.55,78190.28291751223,19.0722,19.0786,19.0528,19.0528,78190.2829
2009-11-23 11:30:00,29.55,29.56,29.44,29.56,257848.8719111854,19.0528,19.0593,18.9819,19.0593,257848.8719
2009-11-23 11:40:00,29.56,29.57,29.49,29.55,107556.40444073056,19.0593,19.0657,19.0141,19.0528,107556.4044
2009-11-23 11:50:00,29.55,29.6,29.52,29.6,81055.27038319207,19.0528,19.085,19.0335,19.085,81055.2704
2009-11-23 12:00:00,29.6,29.61,29.56,29.56,77951.53396203891,19.085,19.0915,19.0593,19.0593,77951.534
2009-11-23 12:10:00,29.57,29.6,29.56,29.56,86307.74740360511,19.0657,19.085,19.0593,19.0593,86307.7474
2009-11-23 12:20:00,29.56,29.6,29.55,29.55,53360.39154828698,19.0593,19.085,19.0528,19.0528,53360.3915
2009-11-23 12:30:00,29.55,29.57,29.53,29.56,52763.51915960368,19.0528,19.0657,19.0399,19.0593,52763.5192
2009-11-23 12:40:00,29.56,29.57,29.53,29.54,55867.25558075684,19.0593,19.0657,19.0399,19.0464,55867.2556
2009-11-23 12:50:00,29.54,29.55,29.53,29.53,49779.15721618718,19.0464,19.0528,19.0399,19.0399,49779.1572
2009-11-23 13:00:00,29.53,29.55,29.52,29.54,58970.99200190999,19.0399,19.0528,19.0335,19.0464,58970.992
2009-11-23 13:10:00,29.54,29.55,29.54,29.54,49301.65930524054,19.0464,19.0528,19.0464,19.0464,49301.6593
2009-11-23 13:20:00,29.54,29.55,29.53,29.54,53479.76602602364,19.0464,19.0528,19.0399,19.0464,53479.766
2009-11-23 13:30:00,29.54,29.55,29.5,29.53,115912.61788229676,19.0464,19.0528,19.0206,19.0399,115912.6179
2009-11-23 13:40:00,29.53,29.55,29.5,29.54,61716.60498985317,19.0399,19.0528,19.0206,19.0464,61716.605
2009-11-23 13:50:00,29.54,29.54,29.53,29.54,150053.7185149815,19.0464,19.0464,19.0399,19.0464,150053.7185
2009-11-23 14:00:00,29.53,29.54,29.49,29.5,125940.0740121762,19.0399,19.0464,19.0141,19.0206,125940.074
2009-11-23 14:10:00,29.49,29.5,29.49,29.49,68162.8267876328,19.0141,19.0206,19.0141,19.0141,68162.8268
2009-11-23 14:20:00,29.49,29.5,29.45,29.45,145278.7394055151,19.0141,19.0206,18.9883,18.9883,145278.7394
2009-11-23 14:30:00,29.45,29.45,29.41,29.43,98125.82069953444,18.9883,18.9883,18.9625,18.9754,98125.8207
2009-11-23 14:40:00,29.42,29.45,29.42,29.42,94544.58636743463,18.969,18.9883,18.969,18.969,94544.5864
2009-11-23 14:50:00,29.43,29.43,29.39,29.39,166646.77092037722,18.9754,18.9754,18.9496,18.9496,166646.7709
2009-11-23 15:00:00,29.4,29.46,29.37,29.41,211173.4511161513,18.9561,18.9948,18.9368,18.9625,211173.4511
2009-11-23 15:10:00,29.41,29.42,29.37,29.39,169153.6349528471,18.9625,18.969,18.9368,18.9496,169153.635
2009-11-23 15:20:00,29.39,29.4,29.37,29.39,124626.95475707292,18.9496,18.9561,18.9368,18.9496,124626.9548
2009-11-23 15:30:00,29.39,29.45,29.38,29.4,210099.08081652143,18.9496,18.9883,18.9432,18.9561,210099.0808
2009-11-23 15:40:00,29.4,29.42,29.39,29.4,218813.4176912976,18.9561,18.969,18.9496,18.9561,218813.4177
2009-11-23 15:50:00,29.41,29.53,29.4,29.5,496836.5763399785,18.9625,19.0399,18.9561,19.0206,496836.5763
2009-11-24 09:30:00,29.52,29.52,29.36,29.39,151366.83777008476,19.0335,19.0335,18.9303,18.9496,151366.8378
2009-11-24 09:40:00,29.38,29.49,28.94,29.07,730333.0547928853,18.9432,19.0141,18.6595,18.7433,730333.0548
2009-11-24 09:50:00,29.06,29.07,28.79,28.85,934582.7862003105,18.7369,18.7433,18.5628,18.6015,934582.7862
2009-11-24 10:00:00,28.83,28.94,28.71,28.77,415065.05909036647,18.5886,18.6595,18.5112,18.5499,415065.0591
2009-11-24 10:10:00,28.77,28.85,28.72,28.76,295690.5813537066,18.5499,18.6015,18.5177,18.5434,295690.5814
2009-11-24 10:20:00,28.75,28.83,28.75,28.79,143129.99880625523,18.537,18.5886,18.537,18.5628,143129.9988
2009-11-24 10:30:00,28.79,28.98,28.78,28.97,230989.6144204369,18.5628,18.6853,18.5563,18.6788,230989.6144
2009-11-24 10:40:00,28.97,29.07,28.95,29.05,196609.7648322789,18.6788,18.7433,18.666,18.7304,196609.7648
2009-11-24 10:50:00,29.05,29.14,28.95,29.09,232063.9847200669,18.7304,18.7885,18.666,18.7562,232063.9847
2009-11-24 11:00:00,29.08,29.09,28.95,29.0,501014.6830607616,18.7498,18.7562,18.666,18.6982,501014.6831
2009-11-24 11:10:00,29.02,29.05,28.97,29.01,72340.9335084159,18.7111,18.7304,18.6788,18.7046,72340.9335
2009-11-24 11:20:00,28.99,29.0,28.86,28.9,145398.11388325176,18.6917,18.6982,18.6079,18.6337,145398.1139
2009-11-24 11:30:00,28.9,28.95,28.86,28.93,189208.54721260595,18.6337,18.666,18.6079,18.6531,189208.5472
2009-11-24 11:40:00,28.93,28.93,28.91,28.93,65178.46484421631,18.6531,18.6531,18.6402,18.6531,65178.4648
2009-11-24 11:50:00,28.93,28.93,28.9,28.93,75802.79336277903,18.6531,18.6531,18.6337,18.6531,75802.7934
2009-11-24 12:00:00,28.93,28.95,28.88,28.93,72579.68246388921,18.6531,18.666,18.6208,18.6531,72579.6825
2009-11-24 12:10:00,28.93,28.98,28.93,28.98,87382.11770323505,18.6531,18.6853,18.6531,18.6853,87382.1177
2009-11-24 12:20:00,28.97,29.04,28.97,29.03,83204.01098245195,18.6788,18.724,18.6788,18.7175,83204.011
2009-11-24 12:30:00,29.03,29.07,29.01,29.01,90605.22860212486,18.7175,18.7433,18.7046,18.7046,90605.2286
2009-11-24 12:40:00,29.02,29.02,28.92,28.94,67685.32887668617,18.7111,18.7111,18.6466,18.6595,67685.3289
2009-11-24 12:50:00,28.95,28.98,28.92,28.93,40109.82451951773,18.666,18.6853,18.6466,18.6531,40109.8245
2009-11-24 13:00:00,28.94,29.0,28.9,28.98,70789.06529783932,18.6595,18.6982,18.6337,18.6853,70789.0653
2009-11-24 13:10:00,28.98,28.99,28.93,28.95,33663.60272173809,18.6853,18.6917,18.6531,18.666,33663.6027
2009-11-24 13:20:00,28.96,28.97,28.9,28.93,59329.11543511997,18.6724,18.6788,18.6337,18.6531,59329.1154
2009-11-24 13:30:00,28.93,28.95,28.9,28.95,33782.97719947475,18.6531,18.666,18.6337,18.666,33782.9772
2009-11-24 13:40:00,28.95,28.95,28.92,28.93,33424.85376626477,18.666,18.666,18.6466,18.6531,33424.8538
2009-11-24 13:50:00,28.92,28.93,28.9,28.93,29366.12152321833,18.6466,18.6531,18.6337,18.6531,29366.1215
2009-11-24 14:00:00,28.93,28.98,28.9,28.97,70072.81843141936,18.6531,18.6853,18.6337,18.6788,70072.8184
2009-11-24 14:10:00,28.97,29.0,28.95,29.0,55747.881103020176,18.6788,18.6982,18.666,18.6982,55747.8811
2009-11-24 14:20:00,28.99,29.07,28.98,29.02,156619.3147904978,18.6917,18.7433,18.6853,18.7111,156619.3148
2009-11-24 14:30:00,29.02,29.06,28.98,29.04,56583.50244717679,18.7111,18.7369,18.6853,18.724,56583.5024
2009-11-24 14:40:00,29.04,29.4,29.03,29.35,544347.6184791691,18.724,18.9561,18.7175,18.9239,544347.6185
2009-11-24 14:50:00,29.34,29.35,29.18,29.18,204249.73140742508,18.9174,18.9239,18.8142,18.8142,204249.7314
2009-11-24 15:00:00,29.19,29.24,29.17,29.21,136683.7770084756,18.8207,18.8529,18.8078,18.8336,136683.777
2009-11-24 15:10:00,29.21,29.21,29.09,29.17,244478.93040467947,18.8336,18.8336,18.7562,18.8078,244478.9304
2009-11-24 15:20:00,29.16,29.23,29.14,29.15,77354.66157335561,18.8014,18.8465,18.7885,18.7949,77354.6616
2009-11-24 15:30:00,29.15,29.24,29.08,29.22,141458.756117942,18.7949,18.8529,18.7498,18.84,141458.7561
2009-11-24 15:40:00,29.22,29.23,29.11,29.18,393577.6530977677,18.84,18.8465,18.7691,18.8142,393577.6531
2009-11-24 15:50:00,29.18,29.19,28.97,29.13,461024.2330189805,18.8142,18.8207,18.6788,18.782,461024.233
2009-11-25 09:30:00,29.52,29.52,29.15,29.2,334487.286618121,19.0335,19.0335,18.7949,18.8271,334487.2866
2009-11-25 09:40:00,29.2,29.24,29.03,29.03,195535.3945326489,18.8271,18.8529,18.7175,18.7175,195535.3945
2009-11-25 09:50:00,29.04,29.09,28.9,29.08,338546.0188611675,18.724,18.7562,18.6337,18.7498,338546.0189
2009-11-25 10:00:00,29.09,29.22,29.08,29.13,249373.2839918825,18.7562,18.84,18.7498,18.782,249373.284
2009-11-25 10:10:00,29.14,29.24,29.08,29.24,172018.6224185269,18.7885,18.8529,18.7498,18.8529,172018.6224
2009-11-25 10:20:00,29.24,29.38,29.14,29.27,319923.6003342485,18.8529,18.9432,18.7885,18.8723,319923.6003
2009-11-25 10:30:00,29.28,29.31,29.17,29.21,105527.03831920736,18.8787,18.8981,18.8078,18.8336,105527.0383
2009-11-25 10:40:00,29.21,29.23,29.08,29.09,98961.44204369106,18.8336,18.8465,18.7498,18.7562,98961.442
2009-11-25 10:50:00,29.08,29.1,29.0,29.05,184791.6915363496,18.7498,18.7627,18.6982,18.7304,184791.6915
2009-11-25 11:00:00,29.06,29.1,29.01,29.1,93231.46711233136,18.7369,18.7627,18.7046,18.7627,93231.4671
2009-11-25 11:10:00,29.09,29.14,29.08,29.12,71266.56320878596,18.7562,18.7885,18.7498,18.7756,71266.5632
2009-11-25 11:20:00,29.12,29.13,29.08,29.12,41542.31825235765,18.7756,18.782,18.7498,18.7756,41542.3183
2009-11-25 11:30:00,29.12,29.13,29.03,29.07,74609.04858541244,18.7756,18.782,18.7175,18.7433,74609.0486
2009-11-25 11:40:00,29.06,29.12,29.05,29.09,66252.83514384624,18.7369,18.7756,18.7304,18.7562,66252.8351
2009-11-25 11:50:00,29.1,29.12,29.09,29.1,35692.96884326131,18.7627,18.7756,18.7562,18.7627,35692.9688
2009-11-25 12:00:00,29.12,29.12,28.99,28.99,76996.53814014564,18.7756,18.7756,18.6917,18.6917,76996.5381
2009-11-25 12:10:00,28.99,29.0,28.93,28.94,136803.15148621224,18.6917,18.6982,18.6531,18.6595,136803.1515
2009-11-25 12:20:00,28.94,28.98,28.91,28.98,65297.83932195297,18.6595,18.6853,18.6402,18.6853,65297.8393
2009-11-25 12:30:00,28.98,28.98,28.9,28.91,96454.5780112212,18.6853,18.6853,18.6337,18.6402,96454.578
2009-11-25 12:40:00,28.9,28.99,28.9,28.93,71863.43559746926,18.6337,18.6917,18.6337,18.6531,71863.4356
2009-11-25 12:50:00,28.94,28.97,28.93,28.93,25546.13823564522,18.6595,18.6788,18.6531,18.6531,25546.1382
2009-11-25 13:00:00,28.93,28.97,28.9,28.97,68998.44813178942,18.6531,18.6788,18.6337,18.6788,68998.4481
2009-11-25 13:10:00,28.97,28.98,28.94,28.94,30201.74286737496,18.6788,18.6853,18.6595,18.6595,30201.7429
2009-11-25 13:20:00,28.96,28.97,28.91,28.93,46197.92288408738,18.6724,18.6788,18.6402,18.6531,46197.9229
2009-11-25 13:30:00,28.93,28.93,28.86,28.89,102662.05085352751,18.6531,18.6531,18.6079,18.6273,102662.0509
2009-11-25 13:40:00,28.89,28.9,28.87,28.87,44168.55676256416,18.6273,18.6337,18.6144,18.6144,44168.5568
2009-11-25 13:50:00,28.87,28.89,28.84,28.88,43452.3098961442,18.6144,18.6273,18.595,18.6208,43452.3099
2009-11-25 14:00:00,28.88,28.94,28.85,28.87,58254.74513549003,18.6208,18.6595,18.6015,18.6144,58254.7451
2009-11-25 14:10:00,28.87,28.93,28.83,28.92,71624.68664199594,18.6144,18.6531,18.5886,18.6466,71624.6866
2009-11-25 14:20:00,28.91,28.94,28.87,28.88,75325.2954518324,18.6402,18.6595,18.6144,18.6208,75325.2955
2009-11-25 14:30:00,28.88,28.89,28.84,28.86,102662.05085352751,18.6208,18.6273,18.595,18.6079,102662.0509
2009-11-25 14:40:00,28.85,28.92,28.85,28.91,48704.78691655724,18.6015,18.6466,18.6015,18.6402,48704.7869
2009-11-25 14:50:00,28.91,28.91,28.84,28.88,71624.68664199594,18.6402,18.6402,18.595,18.6208,71624.6866
2009-11-25 15:00:00,28.87,28.88,28.86,28.88,22681.15076996538,18.6144,18.6208,18.6079,18.6208,22681.1508
2009-11-25 15:10:00,28.88,28.9,28.88,28.9,395607.0192192909,18.6208,18.6337,18.6208,18.6337,395607.0192
2009-11-25 15:20:00,28.9,28.93,28.89,28.93,53837.889459233615,18.6337,18.6531,18.6273,18.6531,53837.8895
2009-11-25 15:30:00,28.93,28.98,28.93,28.98,153754.32732481795,18.6531,18.6853,18.6531,18.6853,153754.3273
2009-11-25 15:40:00,28.98,29.05,28.9,28.92,191834.7857228125,18.6853,18.7304,18.6337,18.6466,191834.7857
2009-11-25 15:50:00,28.92,29.02,28.92,28.94,249970.15638056584,18.6466,18.7111,18.6466,18.6595,249970.1564
2009-11-27 09:30:00,27.76,28.0,27.64,27.98,973618.2404201982,17.8987,18.0534,17.8213,18.0405,973618.2404
2009-11-27 09:40:00,27.98,28.31,27.86,28.15,555330.0704309419,18.0405,18.2533,17.9632,18.1501,555330.0704
2009-11-27 09:50:00,28.14,28.23,28.08,28.17,200190.99916437865,18.1437,18.2017,18.105,18.163,200190.9992
2009-11-27 10:00:00,28.18,28.38,28.15,28.37,410290.0799809001,18.1695,18.2984,18.1501,18.292,410290.08
2009-11-27 10:10:00,28.36,28.47,28.27,28.27,201265.3694640086,18.2855,18.3565,18.2275,18.2275,201265.3695
2009-11-27 10:20:00,28.27,28.36,28.27,28.32,110779.51533962038,18.2275,18.2855,18.2275,18.2597,110779.5153
2009-11-27 10:30:00,28.29,28.35,28.27,28.31,85710.87501492181,18.2404,18.2791,18.2275,18.2533,85710.875
2009-11-27 10:40:00,28.31,28.34,28.28,28.31,96812.70144443118,18.2533,18.2726,18.234,18.2533,96812.7014
2009-11-27 10:50:00,28.3,28.31,28.23,28.26,144562.49253909514,18.2469,18.2533,18.2017,18.2211,144562.4925
2009-11-27 11:00:00,28.25,28.39,28.24,28.35,145278.7394055151,18.2146,18.3049,18.2082,18.2791,145278.7394
2009-11-27 11:10:00,28.35,28.36,28.27,28.31,92276.4712904381,18.2791,18.2855,18.2275,18.2533,92276.4713
2009-11-27 11:20:00,28.31,28.31,28.02,28.08,308344.2759937925,18.2533,18.2533,18.0663,18.105,308344.276
2009-11-27 11:30:00,28.08,28.14,28.07,28.13,97409.57383311448,18.105,18.1437,18.0986,18.1372,97409.5738
2009-11-27 11:40:00,28.11,28.18,28.11,28.16,97887.07174406112,18.1243,18.1695,18.1243,18.1566,97887.0717
2009-11-27 11:50:00,28.15,28.16,28.15,28.15,61835.97946758983,18.1501,18.1566,18.1501,18.1501,61835.9795
2009-11-27 12:00:00,28.15,28.2,28.14,28.15,111495.76220604037,18.1501,18.1824,18.1437,18.1501,111495.7622
2009-11-27 12:10:00,28.15,28.18,28.14,28.16,85591.50053718514,18.1501,18.1695,18.1437,18.1566,85591.5005
2009-11-27 12:20:00,28.16,28.17,28.14,28.16,86546.49635907843,18.1566,18.163,18.1437,18.1566,86546.4964
2009-11-27 12:30:00,28.16,28.19,28.15,28.16,94305.83741196131,18.1566,18.1759,18.1501,18.1566,94305.8374
2009-11-27 12:40:00,28.16,28.32,28.15,28.16,282678.76328041067,18.1566,18.2597,18.1501,18.1566,282678.7633
2009-11-27 12:50:00,28.16,28.16,27.9,27.96,379730.2136803151,18.1566,18.1566,17.9889,18.0276,379730.2137
2009-11-30 09:30:00,27.18,27.98,27.16,27.39,1847678.166408022,17.5247,18.0405,17.5118,17.6601,1847678.1664
2009-11-30 09:40:00,27.39,27.39,26.97,27.07,1692133.221917154,17.6601,17.6601,17.3893,17.4538,1692133.2219
2009-11-30 09:50:00,27.07,27.09,26.73,26.77,1617524.1733317417,17.4538,17.4667,17.2346,17.2604,1617524.1733
2009-11-30 10:00:00,26.78,26.8,26.39,26.76,2048346.6634833475,17.2668,17.2797,17.0154,17.2539,2048346.6635
2009-11-30 10:10:00,26.78,26.8,26.45,26.45,812582.069953444,17.2668,17.2797,17.054,17.054,812582.07
2009-11-30 10:20:00,26.45,26.67,26.3,26.35,1709442.5211889695,17.054,17.1959,16.9573,16.9896,1709442.5212
2009-11-30 10:30:00,26.35,26.5,25.27,25.27,3137161.2749194223,16.9896,17.0863,16.2932,16.2932,3137161.2749
2009-11-30 10:40:00,25.27,25.5,25.13,25.27,3009549.9582189326,16.2932,16.4415,16.2029,16.2932,3009549.9582
2009-11-30 10:50:00,25.27,25.37,24.43,24.69,3366479.646651546,16.2932,16.3577,15.7516,15.9193,3366479.6467
2009-11-30 11:00:00,24.69,24.81,24.24,24.75,2368389.6382953324,15.9193,15.9966,15.6291,15.9579,2368389.6383
2009-11-30 11:10:00,24.75,24.96,24.64,24.89,1423063.1490987227,15.9579,16.0933,15.887,16.0482,1423063.1491
2009-11-30 11:20:00,24.89,24.9,24.49,24.61,864748.7167243643,16.0482,16.0547,15.7903,15.8677,864748.7167
2009-11-30 11:30:00,24.61,24.88,24.56,24.73,813178.9423421272,15.8677,16.0418,15.8354,15.945,813178.9423
2009-11-30 11:40:00,24.72,24.81,24.63,24.73,660140.8618837292,15.9386,15.9966,15.8806,15.945,660140.8619
2009-11-30 11:50:00,24.71,24.75,24.48,24.55,679360.1527993315,15.9321,15.9579,15.7839,15.829,679360.1528
2009-11-30 12:00:00,24.54,24.65,24.47,24.59,394771.3978751343,15.8225,15.8935,15.7774,15.8548,394771.3979
2009-11-30 12:10:00,24.59,24.6,24.42,24.44,793362.7790378417,15.8548,15.8612,15.7452,15.7581,793362.779
2009-11-30 12:20:00,24.45,24.51,24.3,24.33,819863.9130953802,15.7645,15.8032,15.6678,15.6871,819863.9131
2009-11-30 12:30:00,24.33,24.49,24.26,24.46,915244.1208069714,15.6871,15.7903,15.642,15.771,915244.1208
2009-11-30 12:40:00,24.44,24.62,24.34,24.51,725916.1991166288,15.7581,15.8741,15.6936,15.8032,725916.1991
2009-11-30 12:50:00,24.5,24.53,24.39,24.44,357049.06291034975,15.7967,15.8161,15.7258,15.7581,357049.0629
2009-11-30 13:00:00,24.45,24.54,24.43,24.47,363256.53575265605,15.7645,15.8225,15.7516,15.7774,363256.5358
2009-11-30 13:10:00,24.48,24.65,24.44,24.62,417810.6720783096,15.7839,15.8935,15.7581,15.8741,417810.6721
2009-11-30 13:20:00,24.62,24.7,24.56,24.62,326011.69869881816,15.8741,15.9257,15.8354,15.8741,326011.6987
2009-11-30 13:30:00,24.63,24.67,24.47,24.48,361227.16963113286,15.8806,15.9064,15.7774,15.7839,361227.1696
2009-11-30 13:40:00,24.49,24.53,24.39,24.43,339381.6402053241,15.7903,15.8161,15.7258,15.7516,339381.6402
2009-11-30 13:50:00,24.43,24.51,24.39,24.48,373880.8642712188,15.7516,15.8032,15.7258,15.7839,373880.8643
2009-11-30 14:00:00,24.49,24.49,24.08,24.08,1464844.2163065537,15.7903,15.7903,15.5259,15.5259,1464844.2163
2009-11-30 14:10:00,24.08,24.23,24.01,24.13,1318729.855556882,15.5259,15.6227,15.4808,15.5582,1318729.8556
2009-11-30 14:20:00,24.13,24.17,23.88,23.93,883729.2586844933,15.5582,15.584,15.397,15.4292,883729.2587
2009-11-30 14:30:00,23.92,23.97,23.6,23.76,1743106.123910708,15.4228,15.455,15.2165,15.3196,1743106.1239
2009-11-30 14:40:00,23.77,23.83,23.56,23.66,1012534.3201623491,15.3261,15.3648,15.1907,15.2551,1012534.3202
2009-11-30 14:50:00,23.66,23.79,23.56,23.73,696191.9541602005,15.2551,15.339,15.1907,15.3003,696191.9542
2009-11-30 15:00:00,23.73,23.85,23.49,23.6,1049421.0337829771,15.3003,15.3776,15.1455,15.2165,1049421.0338
2009-11-30 15:10:00,23.59,24.03,23.49,24.01,1272890.0561060044,15.21,15.4937,15.1455,15.4808,1272890.0561
2009-11-30 15:20:00,24.01,24.1,23.89,24.01,1098961.442043691,15.4808,15.5388,15.4034,15.4808,1098961.442
2009-11-30 15:30:00,24.0,24.14,23.93,23.93,840276.948788349,15.4744,15.5646,15.4292,15.4292,840276.9488
2009-11-30 15:40:00,23.94,23.95,23.69,23.7,941267.7569535632,15.4357,15.4421,15.2745,15.2809,941267.757
2009-11-30 15:50:00,23.7,24.19,23.69,23.91,1527515.8171183,15.2809,15.5969,15.2745,15.4163,1527515.8171
2009-12-01 09:30:00,24.77,25.06,24.15,24.85,4964307.031156738,15.9708,16.1578,15.5711,16.0224,4964307.0312
2009-12-01 09:40:00,24.85,25.13,24.66,25.13,2068998.4481317888,16.0224,16.2029,15.8999,16.2029,2068998.4481
2009-12-01 09:50:00,25.13,25.53,25.02,25.45,3261907.604154232,16.2029,16.4609,16.132,16.4093,3261907.6042
2009-12-01 10:00:00,25.42,25.45,25.09,25.17,2176316.1036170465,16.3899,16.4093,16.1772,16.2287,2176316.1036
2009-12-01 10:10:00,25.17,25.48,25.09,25.39,1555449.4449086783,16.2287,16.4286,16.1772,16.3706,1555449.4449
2009-12-01 10:20:00,25.4,25.79,25.39,25.77,2110540.766384147,16.377,16.6285,16.3706,16.6156,2110540.7664
2009-12-01 10:30:00,25.76,26.18,25.7,26.09,2752059.209740957,16.6092,16.88,16.5705,16.8219,2752059.2097
2009-12-01 10:40:00,26.09,26.64,26.09,26.58,2987226.9308821773,16.8219,17.1765,16.8219,17.1379,2987226.9309
2009-12-01 10:50:00,26.58,26.6,26.33,26.53,1690103.855795631,17.1379,17.1508,16.9767,17.1056,1690103.8558
2009-12-01 11:00:00,26.54,26.62,26.16,26.22,1727109.9438939954,17.1121,17.1636,16.8671,16.9057,1727109.9439
2009-12-01 11:10:00,26.22,26.37,26.21,26.28,689865.1068401575,16.9057,17.0025,16.8993,16.9444,689865.1068
2009-12-01 11:20:00,26.29,26.3,25.89,25.94,1495762.2060403486,16.9509,16.9573,16.693,16.7252,1495762.206
2009-12-01 11:30:00,25.93,26.3,25.91,26.27,1023755.5210695954,16.7188,16.9573,16.7059,16.938,1023755.5211
2009-12-01 11:40:00,26.28,26.32,26.09,26.16,670645.8159245553,16.9444,16.9702,16.8219,16.8671,670645.8159
2009-12-01 11:50:00,26.16,26.3,26.1,26.23,472842.3063149099,16.8671,16.9573,16.8284,16.9122,472842.3063
2009-12-01 12:00:00,26.24,26.69,26.23,26.65,1456846.1262981973,16.9186,17.2088,16.9122,17.183,1456846.1263
2009-12-01 12:10:00,26.64,26.69,26.42,26.53,697146.9499820938,17.1765,17.2088,17.0347,17.1056,697146.95
2009-12-01 12:20:00,26.52,26.61,26.39,26.54,529306.43428435,17.0992,17.1572,17.0154,17.1121,529306.4343
2009-12-01 12:30:00,26.54,26.56,26.47,26.54,364569.65500775934,17.1121,17.125,17.0669,17.1121,364569.655
2009-12-01 12:40:00,26.54,26.56,26.34,26.45,523815.2083084636,17.1121,17.125,16.9831,17.054,523815.2083
2009-12-01 12:50:00,26.44,26.47,26.2,26.35,730929.9271815686,17.0476,17.0669,16.8928,16.9896,730929.9272
2009-12-01 13:00:00,26.35,26.35,26.17,26.3,484779.75408857584,16.9896,16.9896,16.8735,16.9573,484779.7541
2009-12-01 13:10:00,26.3,26.38,26.23,26.35,330070.4309418646,16.9573,17.0089,16.9122,16.9896,330070.4309
2009-12-01 13:20:00,26.35,26.56,26.31,26.45,539811.3883251761,16.9896,17.125,16.9638,17.054,539811.3883
2009-12-01 13:30:00,26.45,26.5,26.33,26.49,374000.2387489555,17.054,17.0863,16.9767,17.0798,374000.2387
2009-12-01 13:40:00,26.47,26.48,26.35,26.44,196012.8924435956,17.0669,17.0734,16.9896,17.0476,196012.8924
2009-12-01 13:50:00,26.41,26.51,26.37,26.4,264653.217142175,17.0282,17.0927,17.0025,17.0218,264653.2171
2009-12-01 14:00:00,26.4,26.62,26.39,26.61,498627.1935060284,17.0218,17.1636,17.0154,17.1572,498627.1935
2009-12-01 14:10:00,26.61,26.62,26.45,26.45,318491.1066014086,17.1572,17.1636,17.054,17.054,318491.1066
2009-12-01 14:20:00,26.45,26.78,26.43,26.74,1028769.249134535,17.054,17.2668,17.0411,17.241,1028769.2491
2009-12-01 14:30:00,26.74,26.75,26.53,26.62,731407.4250925152,17.241,17.2475,17.1056,17.1636,731407.4251
2009-12-01 14:40:00,26.61,26.68,25.99,26.09,1139071.2665632088,17.1572,17.2023,16.7574,16.8219,1139071.2666
2009-12-01 14:50:00,26.1,26.19,25.57,25.85,2576817.4764235406,16.8284,16.8864,16.4866,16.6672,2576817.4764
2009-12-01 15:00:00,25.84,26.11,25.76,26.05,1351199.7135012534,16.6607,16.8348,16.6092,16.7961,1351199.7135
2009-12-01 15:10:00,26.05,26.05,25.82,25.97,764712.9043810433,16.7961,16.7961,16.6478,16.7446,764712.9044
2009-12-01 15:20:00,25.97,26.05,25.68,25.68,1030440.4918228482,16.7446,16.7961,16.5576,16.5576,1030440.4918
2009-12-01 15:30:00,25.68,25.95,25.68,25.88,869881.8192670407,16.5576,16.7317,16.5576,16.6865,869881.8193
2009-12-01 15:40:00,25.88,26.01,25.87,25.94,1005491.2259758865,16.6865,16.7703,16.6801,16.7252,1005491.226
2009-12-01 15:50:00,25.94,25.96,25.76,25.88,1194341.6497552823,16.7252,16.7381,16.6092,16.6865,1194341.6498
2009-12-02 09:30:00,26.17,26.18,25.36,25.82,2346185.985436314,16.8735,16.88,16.3512,16.6478,2346185.9854
2009-12-02 09:40:00,25.82,26.18,25.72,26.09,1609764.8322788586,16.6478,16.88,16.5834,16.8219,1609764.8323
2009-12-02 09:50:00,26.11,26.54,26.09,26.35,1977915.7216187173,16.8348,17.1121,16.8219,16.9896,1977915.7216
2009-12-02 10:00:00,26.35,26.45,26.05,26.12,859376.8652262146,16.9896,17.054,16.7961,16.8413,859376.8652
2009-12-02 10:10:00,26.13,26.3,26.11,26.2,751820.460785484,16.8477,16.9573,16.8348,16.8928,751820.4608
2009-12-02 10:20:00,26.2,26.25,26.14,26.19,419481.9147666229,16.8928,16.9251,16.8542,16.8864,419481.9148
2009-12-02 10:30:00,26.15,26.15,25.92,25.95,804106.4820341411,16.8606,16.8606,16.7123,16.7317,804106.482
2009-12-02 10:40:00,25.95,25.99,25.82,25.85,455891.13047630416,16.7317,16.7574,16.6478,16.6672,455891.1305
2009-12-02 10:50:00,25.85,25.96,25.78,25.82,348931.5984242569,16.6672,16.7381,16.622,16.6478,348931.5984
2009-12-02 11:00:00,25.83,25.84,25.59,25.62,736540.5276351916,16.6543,16.6607,16.4995,16.5189,736540.5276
2009-12-02 11:10:00,25.63,25.75,25.47,25.71,689387.6089292109,16.5253,16.6027,16.4222,16.5769,689387.6089
2009-12-02 11:20:00,25.72,25.88,25.72,25.75,333890.41422943777,16.5834,16.6865,16.5834,16.6027,333890.4142
2009-12-02 11:30:00,25.75,25.85,25.68,25.79,237793.95965142653,16.6027,16.6672,16.5576,16.6285,237793.9597
2009-12-02 11:40:00,25.79,25.8,25.71,25.78,121642.59281365645,16.6285,16.6349,16.5769,16.622,121642.5928
2009-12-02 11:50:00,25.78,25.78,25.71,25.73,122358.8396800764,16.622,16.622,16.5769,16.5898,122358.8397
2009-12-02 12:00:00,25.75,25.88,25.74,25.83,229198.997254387,16.6027,16.6865,16.5963,16.6543,229198.9973
2009-12-02 12:10:00,25.83,25.83,25.73,25.78,155067.4465799212,16.6543,16.6543,16.5898,16.622,155067.4466
2009-12-02 12:20:00,25.78,25.85,25.7,25.83,259520.11459949863,16.622,16.6672,16.5705,16.6543,259520.1146
2009-12-02 12:30:00,25.83,25.83,25.77,25.78,59925.98782380327,16.6543,16.6543,16.6156,16.622,59925.9878
2009-12-02 12:40:00,25.78,26.11,25.77,26.08,357526.5608212964,16.622,16.8348,16.6156,16.8155,357526.5608
2009-12-02 12:50:00,26.08,26.16,26.0,26.08,307986.15256058256,16.8155,16.8671,16.7639,16.8155,307986.1526
2009-12-02 13:00:00,26.09,26.09,25.93,26.01,130834.42759937924,16.8219,16.8219,16.7188,16.7703,130834.4276
2009-12-02 13:10:00,26.01,26.09,25.99,26.04,89769.60725796825,16.7703,16.8219,16.7574,16.7897,89769.6073
2009-12-02 13:20:00,26.04,26.09,25.98,26.0,85591.50053718514,16.7897,16.8219,16.751,16.7639,85591.5005
2009-12-02 13:30:00,26.01,26.01,25.83,25.86,156022.44240181448,16.7703,16.7703,16.6543,16.6736,156022.4424
2009-12-02 13:40:00,25.86,25.93,25.82,25.92,68282.20126536947,16.6736,16.7188,16.6478,16.7123,68282.2013
2009-12-02 13:50:00,25.92,25.96,25.84,25.88,72221.55903067924,16.7123,16.7381,16.6607,16.6865,72221.559
2009-12-02 14:00:00,25.87,25.96,25.87,25.94,101587.68055389758,16.6801,16.7381,16.6801,16.7252,101587.6806
2009-12-02 14:10:00,25.94,25.94,25.82,25.88,137996.89626357885,16.7252,16.7252,16.6478,16.6865,137996.8963
2009-12-02 14:20:00,25.88,25.94,25.82,25.91,137758.14730810552,16.6865,16.7252,16.6478,16.7059,137758.1473
2009-12-02 14:30:00,25.92,26.08,25.9,26.05,294496.83657634,16.7123,16.8155,16.6994,16.7961,294496.8366
2009-12-02 14:40:00,26.04,26.05,25.99,26.03,109347.02160678049,16.7897,16.7961,16.7574,16.7832,109347.0216
2009-12-02 14:50:00,26.02,26.02,25.89,25.94,134296.28745374238,16.7768,16.7768,16.693,16.7252,134296.2875
2009-12-02 15:00:00,25.94,25.99,25.93,25.96,109227.6471290438,16.7252,16.7574,16.7188,16.7381,109227.6471
2009-12-02 15:10:00,25.95,25.97,25.9,25.94,129640.68282201263,16.7317,16.7446,16.6994,16.7252,129640.6828
2009-12-02 15:20:00,25.94,26.09,25.93,26.03,264533.8426644384,16.7252,16.8219,16.7188,16.7832,264533.8427
2009-12-02 15:30:00,26.03,26.06,25.99,26.06,295332.4579204966,16.7832,16.8026,16.7574,16.8026,295332.4579
2009-12-02 15:40:00,26.06,26.17,26.03,26.12,543750.7460904858,16.8026,16.8735,16.7832,16.8413,543750.7461
2009-12-02 15:50:00,26.13,26.14,25.94,26.08,702280.0525247701,16.8477,16.8542,16.7252,16.8155,702280.0525
2009-12-03 09:30:00,26.21,26.4,25.78,26.01,1200787.871553062,16.8993,17.0218,16.622,16.7703,1200787.8716
2009-12-03 09:40:00,26.01,26.13,25.8,25.83,596036.7673391429,16.7703,16.8477,16.6349,16.6543,596036.7673
2009-12-03 09:50:00,25.83,25.84,25.68,25.76,549122.5975886355,16.6543,16.6607,16.5576,16.6092,549122.5976
2009-12-03 10:00:00,25.73,25.96,25.68,25.83,618598.5436313716,16.5898,16.7381,16.5576,16.6543,618598.5436
2009-12-03 10:10:00,25.83,25.87,25.7,25.77,423182.5235764593,16.6543,16.6801,16.5705,16.6156,423182.5236
2009-12-03 10:20:00,25.76,25.95,25.74,25.89,238868.32995105645,16.6092,16.7317,16.5963,16.693,238868.33
2009-12-03 10:30:00,25.89,25.93,25.73,25.73,212486.5703712546,16.693,16.7188,16.5898,16.5898,212486.5704
2009-12-03 10:40:00,25.73,25.88,25.63,25.86,408618.83729258686,16.5898,16.6865,16.5253,16.6736,408618.8373
2009-12-03 10:50:00,25.85,25.89,25.75,25.84,169273.00943058374,16.6672,16.693,16.6027,16.6607,169273.0094
2009-12-03 11:00:00,25.84,25.9,25.73,25.78,166646.77092037722,16.6607,16.6994,16.5898,16.622,166646.7709
2009-12-03 11:10:00,25.77,25.83,25.74,25.78,180732.95929330308,16.6156,16.6543,16.5963,16.622,180732.9593
2009-12-03 11:20:00,25.78,25.8,25.73,25.74,138951.89208547212,16.622,16.6349,16.5898,16.5963,138951.8921
2009-12-03 11:30:00,25.74,25.79,25.6,25.66,387608.9292109347,16.5963,16.6285,16.506,16.5447,387608.9292
2009-12-03 11:40:00,25.63,25.72,25.58,25.58,154828.6976244479,16.5253,16.5834,16.4931,16.4931,154828.6976
2009-12-03 11:50:00,25.58,25.66,25.55,25.61,146591.85866061837,16.4931,16.5447,16.4738,16.5124,146591.8587
2009-12-03 12:00:00,25.61,25.66,25.6,25.63,74489.67410767578,16.5124,16.5447,16.506,16.5253,74489.6741
2009-12-03 12:10:00,25.63,25.65,25.59,25.6,101826.4295093709,16.5253,16.5382,16.4995,16.506,101826.4295
2009-12-03 12:20:00,25.62,25.63,25.51,25.56,286259.99761251046,16.5189,16.5253,16.448,16.4802,286259.9976
2009-12-03 12:30:00,25.57,25.65,25.52,25.63,135609.40670884564,16.4866,16.5382,16.4544,16.5253,135609.4067
2009-12-03 12:40:00,25.63,25.76,25.6,25.73,238748.9554733198,16.5253,16.6092,16.506,16.5898,238748.9555
2009-12-03 12:50:00,25.74,25.75,25.68,25.72,109585.7705622538,16.5963,16.6027,16.5576,16.5834,109585.7706
2009-12-03 13:00:00,25.73,25.73,25.63,25.68,92037.72233496478,16.5898,16.5898,16.5253,16.5576,92037.7223
2009-12-03 13:10:00,25.68,25.69,25.58,25.59,119374.4777366599,16.5576,16.564,16.4931,16.4995,119374.4777
2009-12-03 13:20:00,25.6,25.63,25.47,25.52,206637.2209621583,16.506,16.5253,16.4222,16.4544,206637.221
2009-12-03 13:30:00,25.52,25.64,25.51,25.61,180016.71242688314,16.4544,16.5318,16.448,16.5124,180016.7124
2009-12-03 13:40:00,25.57,25.61,25.33,25.42,274441.9243165811,16.4866,16.5124,16.3319,16.3899,274441.9243
2009-12-03 13:50:00,25.41,25.42,25.29,25.3,251880.1480243524,16.3835,16.3899,16.3061,16.3126,251880.148
2009-12-03 14:00:00,25.3,25.41,25.3,25.35,152799.33150292467,16.3126,16.3835,16.3126,16.3448,152799.3315
2009-12-03 14:10:00,25.34,25.34,25.13,25.2,512832.75635669095,16.3383,16.3383,16.2029,16.2481,512832.7564
2009-12-03 14:20:00,25.2,25.29,25.13,25.2,266085.7108750149,16.2481,16.3061,16.2029,16.2481,266085.7109
2009-12-03 14:30:00,25.2,25.23,25.17,25.21,139548.7644741554,16.2481,16.2674,16.2287,16.2545,139548.7645
2009-12-03 14:40:00,25.2,25.21,24.99,25.02,522621.46353109705,16.2481,16.2545,16.1127,16.132,522621.4635
2009-12-03 14:50:00,25.02,25.04,24.85,24.9,405156.9774382237,16.132,16.1449,16.0224,16.0547,405156.9774
2009-12-03 15:00:00,24.9,24.96,24.77,24.94,530619.5535394533,16.0547,16.0933,15.9708,16.0804,530619.5535
2009-12-03 15:10:00,24.95,25.04,24.88,25.02,388444.5505550913,16.0869,16.1449,16.0418,16.132,388444.5506
2009-12-03 15:20:00,25.01,25.02,24.88,24.92,216664.6770920377,16.1256,16.132,16.0418,16.0675,216664.6771
2009-12-03 15:30:00,24.92,25.09,24.88,25.03,421750.0298436194,16.0675,16.1772,16.0418,16.1385,421750.0298
2009-12-03 15:40:00,25.03,25.09,24.92,24.95,624567.2675182046,16.1385,16.1772,16.0675,16.0869,624567.2675
2009-12-03 15:50:00,24.95,25.06,24.8,25.03,866300.5849349409,16.0869,16.1578,15.9902,16.1385,866300.5849
2009-12-04 09:30:00,25.76,26.14,25.41,25.88,1000477.4979109466,16.6092,16.8542,16.3835,16.6865,1000477.4979
2009-12-04 09:40:00,25.89,26.02,25.8,25.86,703235.0483466635,16.693,16.7768,16.6349,16.6736,703235.0483
2009-12-04 09:50:00,25.86,25.88,25.4,25.47,912140.3843858184,16.6736,16.6865,16.377,16.4222,912140.3844
2009-12-04 10:00:00,25.47,25.68,25.47,25.68,325892.3242210815,16.4222,16.5576,16.4222,16.5576,325892.3242
2009-12-04 10:10:00,25.67,25.7,25.59,25.64,247821.415781306,16.5511,16.5705,16.4995,16.5318,247821.4158
2009-12-04 10:20:00,25.65,25.65,25.47,25.57,392622.6572758744,16.5382,16.5382,16.4222,16.4866,392622.6573
2009-12-04 10:30:00,25.56,25.57,25.42,25.51,195893.5179658589,16.4802,16.4866,16.3899,16.448,195893.518
2009-12-04 10:40:00,25.51,25.51,25.46,25.48,165691.77509848395,16.448,16.448,16.4157,16.4286,165691.7751
2009-12-04 10:50:00,25.47,25.5,25.43,25.48,182523.57645935292,16.4222,16.4415,16.3964,16.4286,182523.5765
2009-12-04 11:00:00,25.47,25.62,25.46,25.57,268831.3238629581,16.4222,16.5189,16.4157,16.4866,268831.3239
2009-12-04 11:10:00,25.57,25.62,25.56,25.59,105765.78727468068,16.4866,16.5189,16.4802,16.4995,105765.7873
2009-12-04 11:20:00,25.58,25.59,25.47,25.47,134535.0364092157,16.4931,16.4995,16.4222,16.4222,134535.0364
2009-12-04 11:30:00,25.44,25.49,25.24,25.27,390593.2911543512,16.4028,16.4351,16.2739,16.2932,390593.2912
2009-12-04 11:40:00,25.27,25.27,24.8,25.03,607616.0916795989,16.2932,16.2932,15.9902,16.1385,607616.0917
2009-12-04 11:50:00,25.03,25.24,24.98,25.21,207950.34021726155,16.1385,16.2739,16.1062,16.2545,207950.3402
2009-12-04 12:00:00,25.21,25.34,25.16,25.34,153396.20389160796,16.2545,16.3383,16.2223,16.3383,153396.2039
2009-12-04 12:10:00,25.36,25.37,25.17,25.19,102303.92742031752,16.3512,16.3577,16.2287,16.2416,102303.9274
2009-12-04 12:20:00,25.17,25.22,25.11,25.16,85830.24949265846,16.2287,16.261,16.1901,16.2223,85830.2495
2009-12-04 12:30:00,25.17,25.35,25.17,25.3,82607.13859376866,16.2287,16.3448,16.2287,16.3126,82607.1386
2009-12-04 12:40:00,25.31,25.45,25.27,25.32,126417.57192312284,16.319,16.4093,16.2932,16.3255,126417.5719
2009-12-04 12:50:00,25.3,25.45,25.3,25.35,123791.33341291633,16.3126,16.4093,16.3126,16.3448,123791.3334
2009-12-04 13:00:00,25.36,25.37,25.3,25.34,37125.46257610123,16.3512,16.3577,16.3126,16.3383,37125.4626
2009-12-04 13:10:00,25.35,25.35,25.26,25.31,50853.52751581712,16.3448,16.3448,16.2868,16.319,50853.5275
2009-12-04 13:20:00,25.32,25.32,25.24,25.26,59687.23886832995,16.3255,16.3255,16.2739,16.2868,59687.2389
2009-12-04 13:30:00,25.26,25.27,25.17,25.18,91440.84994628148,16.2868,16.2932,16.2287,16.2352,91440.8499
2009-12-04 13:40:00,25.16,25.21,25.05,25.05,169631.13286379373,16.2223,16.2545,16.1514,16.1514,169631.1329
2009-12-04 13:50:00,25.05,25.06,24.93,24.94,224901.51605586725,16.1514,16.1578,16.074,16.0804,224901.5161
2009-12-04 14:00:00,24.95,24.99,24.87,24.93,148263.1013489316,16.0869,16.1127,16.0353,16.074,148263.1013
2009-12-04 14:10:00,24.9,24.97,24.88,24.9,67685.32887668617,16.0547,16.0998,16.0418,16.0547,67685.3289
2009-12-04 14:20:00,24.91,24.96,24.88,24.96,99438.9399546377,16.0611,16.0933,16.0418,16.0933,99438.94
2009-12-04 14:30:00,24.96,25.11,24.95,25.04,246269.54757072937,16.0933,16.1901,16.0869,16.1449,246269.5476
2009-12-04 14:40:00,25.04,25.04,24.91,24.91,113405.7538498269,16.1449,16.1449,16.0611,16.0611,113405.7538
2009-12-04 14:50:00,24.91,24.94,24.88,24.92,150650.5909036648,16.0611,16.0804,16.0418,16.0675,150650.5909
2009-12-04 15:00:00,24.92,25.04,24.89,24.98,208189.08917273488,16.0675,16.1449,16.0482,16.1062,208189.0892
2009-12-04 15:10:00,24.98,25.04,24.9,24.96,150411.84194819146,16.1062,16.1449,16.0547,16.0933,150411.8419
2009-12-04 15:20:00,24.95,25.12,24.94,25.04,331622.2991524412,16.0869,16.1965,16.0804,16.1449,331622.2992
2009-12-04 15:30:00,25.05,25.09,24.97,25.0,246030.7986152561,16.1514,16.1772,16.0998,16.1191,246030.7986
2009-12-04 15:40:00,25.0,25.09,24.98,25.06,308941.14838247583,16.1191,16.1772,16.1062,16.1578,308941.1484
2009-12-04 15:50:00,25.07,25.26,25.03,25.26,592933.0309179897,16.1643,16.2868,16.1385,16.2868,592933.0309
2009-12-07 09:30:00,25.17,25.21,25.06,25.16,408380.0883371135,16.2287,16.2545,16.1578,16.2223,408380.0883
2009-12-07 09:40:00,25.16,26.35,25.14,26.12,1908439.7755759817,16.2223,16.9896,16.2094,16.8413,1908439.7756
2009-12-07 09:50:00,26.12,26.14,25.63,25.72,717918.1091082726,16.8413,16.8542,16.5253,16.5834,717918.1091
2009-12-07 10:00:00,25.73,25.9,25.57,25.65,509729.01993553777,16.5898,16.6994,16.4866,16.5382,509729.0199
2009-12-07 10:10:00,25.63,25.73,25.48,25.71,274800.04774979106,16.5253,16.5898,16.4286,16.5769,274800.0477
2009-12-07 10:20:00,25.71,25.9,25.7,25.83,286498.74656798376,16.5769,16.6994,16.5705,16.6543,286498.7466
2009-12-07 10:30:00,25.83,25.88,25.72,25.78,177987.3463053599,16.6543,16.6865,16.5834,16.622,177987.3463
2009-12-07 10:40:00,25.77,25.78,25.72,25.74,167243.6433090605,16.6156,16.622,16.5834,16.5963,167243.6433
2009-12-07 10:50:00,25.73,25.83,25.69,25.78,124030.08236838965,16.5898,16.6543,16.564,16.622,124030.0824
2009-12-07 11:00:00,25.78,25.84,25.74,25.84,137041.90044168558,16.622,16.6607,16.5963,16.6607,137041.9004
2009-12-07 11:10:00,25.83,25.84,25.8,25.83,92753.96920138474,16.6543,16.6607,16.6349,16.6543,92753.9692
2009-12-07 11:20:00,25.82,25.84,25.74,25.74,108272.65130715052,16.6478,16.6607,16.5963,16.5963,108272.6513
2009-12-07 11:30:00,25.75,25.76,25.61,25.63,102900.79980900083,16.6027,16.6092,16.5124,16.5253,102900.7998
2009-12-07 11:40:00,25.63,25.74,25.63,25.73,46914.16975050734,16.5253,16.5963,16.5253,16.5898,46914.1698
2009-12-07 11:50:00,25.74,25.76,25.67,25.7,87859.61561418169,16.5963,16.6092,16.5511,16.5705,87859.6156
2009-12-07 12:00:00,25.69,25.74,25.63,25.7,63029.72424495643,16.564,16.5963,16.5253,16.5705,63029.7242
2009-12-07 12:10:00,25.7,25.76,25.66,25.75,49659.78273845052,16.5705,16.6092,16.5447,16.6027,49659.7827
2009-12-07 12:20:00,25.75,26.12,25.73,26.01,819983.2875731168,16.6027,16.8413,16.5898,16.7703,819983.2876
2009-12-07 12:30:00,26.0,26.05,25.87,25.94,218932.79216903425,16.7639,16.7961,16.6801,16.7252,218932.7922
2009-12-07 12:40:00,25.94,26.0,25.89,25.97,135728.78118658232,16.7252,16.7639,16.693,16.7446,135728.7812
2009-12-07 12:50:00,25.95,25.99,25.91,25.97,74131.5506744658,16.7317,16.7574,16.7059,16.7446,74131.5507
2009-12-07 13:00:00,25.98,26.02,25.72,25.79,335442.2824400143,16.751,16.7768,16.5834,16.6285,335442.2824
2009-12-07 13:10:00,25.81,25.83,25.7,25.74,75683.41888504238,16.6414,16.6543,16.5705,16.5963,75683.4189
2009-12-07 13:20:00,25.74,25.84,25.73,25.82,64223.46902232303,16.5963,16.6607,16.5898,16.6478,64223.469
2009-12-07 13:30:00,25.8,25.97,25.78,25.95,105168.91488599736,16.6349,16.7446,16.622,16.7317,105168.9149
2009-12-07 13:40:00,25.94,25.95,25.89,25.9,53479.76602602364,16.7252,16.7317,16.693,16.6994,53479.766
2009-12-07 13:50:00,25.9,25.94,25.83,25.83,118061.35848155664,16.6994,16.7252,16.6543,16.6543,118061.3585
2009-12-07 14:00:00,25.83,25.88,25.83,25.85,44168.55676256416,16.6543,16.6865,16.6543,16.6672,44168.5568
2009-12-07 14:10:00,25.85,25.87,25.78,25.83,63984.72006684971,16.6672,16.6801,16.622,16.6543,63984.7201
2009-12-07 14:20:00,25.81,25.83,25.64,25.65,150889.33985913813,16.6414,16.6543,16.5318,16.5382,150889.3399
2009-12-07 14:30:00,25.64,25.65,25.34,25.48,324459.8304882416,16.5318,16.5382,16.3383,16.4286,324459.8305
2009-12-07 14:40:00,25.48,25.5,25.23,25.28,274680.6732720544,16.4286,16.4415,16.2674,16.2997,274680.6733
2009-12-07 14:50:00,25.28,25.42,25.26,25.42,257490.7484779754,16.2997,16.3899,16.2868,16.3899,257490.7485
2009-12-07 15:00:00,25.42,25.42,25.23,25.32,182284.82750387967,16.3899,16.3899,16.2674,16.3255,182284.8275
2009-12-07 15:10:00,25.34,25.37,25.11,25.13,310373.6421153157,16.3383,16.3577,16.1901,16.2029,310373.6421
2009-12-07 15:20:00,25.14,25.23,25.12,25.17,239703.95129521308,16.2094,16.2674,16.1965,16.2287,239703.9513
2009-12-07 15:30:00,25.17,25.36,25.16,25.24,245672.67518204608,16.2287,16.3512,16.2223,16.2739,245672.6752
2009-12-07 15:40:00,25.25,25.36,25.22,25.31,251641.39906887908,16.2803,16.3512,16.261,16.319,251641.3991
2009-12-07 15:50:00,25.32,25.32,25.17,25.25,623492.8972185747,16.3255,16.3255,16.2287,16.2803,623492.8972
2009-12-08 09:30:00,24.88,25.13,24.56,25.11,753730.4524292706,16.0418,16.2029,15.8354,16.1901,753730.4524
2009-12-08 09:40:00,25.11,25.25,24.92,24.99,450519.27897815447,16.1901,16.2803,16.0675,16.1127,450519.279
2009-12-08 09:50:00,24.99,25.12,24.98,25.07,213083.442759938,16.1127,16.1965,16.1062,16.1643,213083.4428
2009-12-08 10:00:00,25.07,25.09,24.99,25.09,126178.82296764952,16.1643,16.1772,16.1127,16.1772,126178.823
2009-12-08 10:10:00,25.09,25.11,24.88,25.07,382953.32457920496,16.1772,16.1901,16.0418,16.1643,382953.3246
2009-12-08 10:20:00,25.07,25.11,24.99,25.04,168676.13704190045,16.1643,16.1901,16.1127,16.1449,168676.137
2009-12-08 10:30:00,25.04,25.08,24.98,24.98,153396.20389160796,16.1449,16.1707,16.1062,16.1062,153396.2039
2009-12-08 10:40:00,24.97,25.01,24.8,24.9,206040.348573475,16.0998,16.1256,15.9902,16.0547,206040.3486
2009-12-08 10:50:00,24.89,24.89,24.73,24.75,234809.59770801003,16.0482,16.0482,15.945,15.9579,234809.5977
2009-12-08 11:00:00,24.75,24.82,24.73,24.79,147308.1055270383,15.9579,16.0031,15.945,15.9837,147308.1055
2009-12-08 11:10:00,24.79,24.9,24.78,24.84,146711.23313835502,15.9837,16.0547,15.9773,16.016,146711.2331
2009-12-08 11:20:00,24.85,24.96,24.84,24.9,90605.22860212486,16.0224,16.0933,16.016,16.0547,90605.2286
2009-12-08 11:30:00,24.9,24.9,24.8,24.86,124388.20580159962,16.0547,16.0547,15.9902,16.0289,124388.2058
2009-12-08 11:40:00,24.86,24.92,24.85,24.89,87023.99427002507,16.0289,16.0675,16.0224,16.0482,87023.9943
2009-12-08 11:50:00,24.9,24.9,24.75,24.78,203294.7355855318,16.0547,16.0547,15.9579,15.9773,203294.7356
2009-12-08 12:00:00,24.8,24.88,24.78,24.82,76877.16366240897,15.9902,16.0418,15.9773,16.0031,76877.1637
2009-12-08 12:10:00,24.8,24.84,24.74,24.76,89292.1093470216,15.9902,16.016,15.9515,15.9644,89292.1093
2009-12-08 12:20:00,24.76,24.79,24.75,24.75,95260.8332338546,15.9644,15.9837,15.9579,15.9579,95260.8332
2009-12-08 12:30:00,24.76,24.81,24.75,24.81,122000.71624686642,15.9644,15.9966,15.9579,15.9966,122000.7162
2009-12-08 12:40:00,24.81,24.81,24.77,24.78,38916.07974215113,15.9966,15.9966,15.9708,15.9773,38916.0797
2009-12-08 12:50:00,24.78,24.83,24.77,24.82,66252.83514384624,15.9773,16.0095,15.9708,16.0031,66252.8351
2009-12-08 13:00:00,24.81,24.83,24.79,24.82,116628.86474871672,15.9966,16.0095,15.9837,16.0031,116628.8647
2009-12-08 13:10:00,24.8,24.81,24.72,24.75,129282.55938880268,15.9902,15.9966,15.9386,15.9579,129282.5594
2009-12-08 13:20:00,24.75,24.8,24.73,24.75,66610.95857705623,15.9579,15.9902,15.945,15.9579,66610.9586
2009-12-08 13:30:00,24.75,24.78,24.75,24.76,42139.19064104094,15.9579,15.9773,15.9579,15.9644,42139.1906
2009-12-08 13:40:00,24.75,24.92,24.75,24.84,201504.1184194819,15.9579,16.0675,15.9579,16.016,201504.1184
2009-12-08 13:50:00,24.85,24.87,24.84,24.85,65297.83932195297,16.0224,16.0353,16.016,16.0224,65297.8393
2009-12-08 14:00:00,24.85,24.9,24.84,24.85,66969.08201026621,16.0224,16.0547,16.016,16.0224,66969.082
2009-12-08 14:10:00,24.85,24.9,24.84,24.86,61000.35812343321,16.0224,16.0547,16.016,16.0289,61000.3581
2009-12-08 14:20:00,24.85,24.86,24.77,24.85,104691.41697505071,16.0224,16.0289,15.9708,16.0224,104691.417
2009-12-08 14:30:00,24.83,24.88,24.83,24.87,59448.48991285663,16.0095,16.0418,16.0095,16.0353,59448.4899
2009-12-08 14:40:00,24.86,24.88,24.81,24.88,94425.21188969798,16.0289,16.0418,15.9966,16.0418,94425.2119
2009-12-08 14:50:00,24.87,25.01,24.87,24.95,254745.13549003223,16.0353,16.1256,16.0353,16.0869,254745.1355
2009-12-08 15:00:00,24.95,24.97,24.89,24.96,113405.7538498269,16.0869,16.0998,16.0482,16.0933,113405.7538
2009-12-08 15:10:00,24.96,25.08,24.9,25.03,357526.5608212964,16.0933,16.1707,16.0547,16.1385,357526.5608
2009-12-08 15:20:00,25.03,25.09,24.95,25.05,165930.52405395726,16.1385,16.1772,16.0869,16.1514,165930.5241
2009-12-08 15:30:00,25.04,25.11,25.02,25.11,168556.76256416377,16.1449,16.1901,16.132,16.1901,168556.7626
2009-12-08 15:40:00,25.11,25.21,25.05,25.14,541005.1331025427,16.1901,16.2545,16.1514,16.2094,541005.1331
2009-12-08 15:50:00,25.14,25.14,25.03,25.08,407066.9690820103,16.2094,16.2094,16.1385,16.1707,407066.9691
2009-12-09 09:30:00,25.21,25.22,24.75,24.8,413990.68879073655,16.2545,16.261,15.9579,15.9902,413990.6888
2009-12-09 09:40:00,24.8,24.9,24.68,24.8,351677.21141220006,15.9902,16.0547,15.9128,15.9902,351677.2114
2009-12-09 09:50:00,24.81,25.08,24.8,24.89,212725.319326728,15.9966,16.1707,15.9902,16.0482,212725.3193
2009-12-09 10:00:00,24.9,24.95,24.78,24.78,142652.5008953086,16.0547,16.0869,15.9773,15.9773,142652.5009
2009-12-09 10:10:00,24.79,24.86,24.76,24.76,106004.536230154,15.9837,16.0289,15.9644,15.9644,106004.5362
2009-12-09 10:20:00,24.76,24.98,24.71,24.88,262981.97445386177,15.9644,16.1062,15.9321,16.0418,262981.9745
2009-12-09 10:30:00,24.88,24.95,24.8,24.9,285543.7507460905,16.0418,16.0869,15.9902,16.0547,285543.7507
2009-12-09 10:40:00,24.9,24.92,24.8,24.83,141220.00716246865,16.0547,16.0675,15.9902,16.0095,141220.0072
2009-12-09 10:50:00,24.84,25.03,24.8,25.02,247224.54339262264,16.016,16.1385,15.9902,16.132,247224.5434
2009-12-09 11:00:00,25.02,25.08,24.84,24.89,192909.1560224424,16.132,16.1707,16.016,16.0482,192909.156
2009-12-09 11:10:00,24.88,25.01,24.85,24.89,99438.9399546377,16.0418,16.1256,16.0224,16.0482,99438.94
2009-12-09 11:20:00,24.89,24.96,24.85,24.9,98842.0675659544,16.0482,16.0933,16.0224,16.0547,98842.0676
2009-12-09 11:30:00,24.9,24.92,24.84,24.85,105646.41279694402,16.0547,16.0675,16.016,16.0224,105646.4128
2009-12-09 11:40:00,24.85,24.92,24.84,24.9,77951.53396203891,16.0224,16.0675,16.016,16.0547,77951.534
2009-12-09 11:50:00,24.9,24.92,24.88,24.91,56822.25140265012,16.0547,16.0675,16.0418,16.0611,56822.2514
2009-12-09 12:00:00,24.9,24.9,24.8,24.83,119016.35430344992,16.0547,16.0547,15.9902,16.0095,119016.3543
2009-12-09 12:10:00,24.82,24.87,24.78,24.81,87023.99427002507,16.0031,16.0353,15.9773,15.9966,87023.9943
2009-12-09 12:20:00,24.8,24.9,24.8,24.9,104930.16593052405,15.9902,16.0547,15.9902,16.0547,104930.1659
2009-12-09 12:30:00,24.89,24.9,24.8,24.84,122478.21415781304,16.0482,16.0547,15.9902,16.016,122478.2142
2009-12-09 12:40:00,24.83,24.87,24.83,24.86,46675.42079503402,16.0095,16.0353,16.0095,16.0289,46675.4208
2009-12-09 12:50:00,24.85,24.87,24.85,24.86,59687.23886832995,16.0224,16.0353,16.0224,16.0289,59687.2389
2009-12-09 13:00:00,24.86,24.86,24.83,24.84,107198.2810075206,16.0289,16.0289,16.0095,16.016,107198.281
2009-12-09 13:10:00,24.84,24.85,24.83,24.85,31395.487644741555,16.016,16.0224,16.0095,16.0224,31395.4876
2009-12-09 13:20:00,24.85,24.85,24.8,24.82,122955.71206875968,16.0224,16.0224,15.9902,16.0031,122955.7121
2009-12-09 13:30:00,24.83,24.83,24.78,24.78,55747.881103020176,16.0095,16.0095,15.9773,15.9773,55747.8811
2009-12-09 13:40:00,24.78,24.84,24.76,24.83,130237.55521069597,15.9773,16.016,15.9644,16.0095,130237.5552
2009-12-09 13:50:00,24.82,24.84,24.78,24.81,50972.90199355378,16.0031,16.016,15.9773,15.9966,50972.902
2009-12-09 14:00:00,24.81,24.83,24.75,24.76,104572.04249731408,15.9966,16.0095,15.9579,15.9644,104572.0425
2009-12-09 14:10:00,24.77,24.8,24.76,24.78,106601.40861883727,15.9708,15.9902,15.9644,15.9773,106601.4086
2009-12-09 14:20:00,24.78,24.79,24.75,24.76,57419.12379133341,15.9773,15.9837,15.9579,15.9644,57419.1238
2009-12-09 14:30:00,24.76,24.8,24.75,24.8,78429.03187298555,15.9644,15.9902,15.9579,15.9902,78429.0319
2009-12-09 14:40:00,24.8,24.81,24.79,24.8,106243.2851856273,15.9902,15.9966,15.9837,15.9902,106243.2852
2009-12-09 14:50:00,24.8,24.8,24.79,24.79,71624.68664199594,15.9902,15.9902,15.9837,15.9837,71624.6866
2009-12-09 15:00:00,24.8,24.84,24.79,24.8,181807.32959293303,15.9902,16.016,15.9837,15.9902,181807.3296
2009-12-09 15:10:00,24.8,24.82,24.75,24.8,189447.29616807925,15.9902,16.0031,15.9579,15.9902,189447.2962
2009-12-09 15:20:00,24.8,24.81,24.72,24.74,275993.7925271577,15.9902,15.9966,15.9386,15.9515,275993.7925
2009-12-09 15:30:00,24.75,24.79,24.65,24.7,419720.6637220962,15.9579,15.9837,15.8935,15.9257,419720.6637
2009-12-09 15:40:00,24.71,24.85,24.71,24.77,274203.1753611078,15.9321,16.0224,15.9321,15.9708,274203.1754
2009-12-09 15:50:00,24.78,24.88,24.75,24.86,504954.0408260714,15.9773,16.0418,15.9579,16.0289,504954.0408
2009-12-10 09:30:00,24.96,25.02,24.86,24.9,397875.1342962874,16.0933,16.132,16.0289,16.0547,397875.1343
2009-12-10 09:40:00,24.91,24.95,24.75,24.88,629222.8721499343,16.0611,16.0869,15.9579,16.0418,629222.8721
2009-12-10 09:50:00,24.88,25.37,24.83,25.26,1044765.4291512476,16.0418,16.3577,16.0095,16.2868,1044765.4292
2009-12-10 10:00:00,25.29,25.34,24.93,25.06,538498.2690700728,16.3061,16.3383,16.074,16.1578,538498.2691
2009-12-10 10:10:00,25.06,25.08,24.76,24.8,343798.4958815805,16.1578,16.1707,15.9644,15.9902,343798.4959
2009-12-10 10:20:00,24.81,24.96,24.71,24.89,271935.06028411124,15.9966,16.0933,15.9321,16.0482,271935.0603
2009-12-10 10:30:00,24.9,24.96,24.85,24.85,81652.14277187537,16.0547,16.0933,16.0224,16.0224,81652.1428
2009-12-10 10:40:00,24.85,24.92,24.85,24.89,42736.063029724246,16.0224,16.0675,16.0224,16.0482,42736.063
2009-12-10 10:50:00,24.88,24.89,24.84,24.89,81652.14277187537,16.0418,16.0482,16.016,16.0482,81652.1428
2009-12-10 11:00:00,24.88,24.92,24.85,24.89,59329.11543511997,16.0418,16.0675,16.0224,16.0482,59329.1154
2009-12-10 11:10:00,24.9,24.9,24.87,24.88,42019.81616330429,16.0547,16.0547,16.0353,16.0418,42019.8162
2009-12-10 11:20:00,24.88,24.88,24.64,24.7,428315.6261191357,16.0418,16.0418,15.887,15.9257,428315.6261
2009-12-10 11:30:00,24.71,24.74,24.56,24.63,185507.93840276948,15.9321,15.9515,15.8354,15.8806,185507.9384
2009-12-10 11:40:00,24.55,24.65,24.46,24.61,248418.28816998925,15.829,15.8935,15.771,15.8677,248418.2882
2009-12-10 11:50:00,24.62,24.62,24.48,24.52,168079.2646532171,15.8741,15.8741,15.7839,15.8096,168079.2647
2009-12-10 12:00:00,24.52,24.68,24.51,24.66,124626.95475707292,15.8096,15.9128,15.8032,15.8999,124626.9548
2009-12-10 12:10:00,24.65,24.67,24.59,24.63,108272.65130715052,15.8935,15.9064,15.8548,15.8806,108272.6513
2009-12-10 12:20:00,24.62,24.67,24.6,24.64,80935.89590545541,15.8741,15.9064,15.8612,15.887,80935.8959
2009-12-10 12:30:00,24.64,24.65,24.59,24.59,84517.1302375552,15.887,15.8935,15.8548,15.8548,84517.1302
2009-12-10 12:40:00,24.61,24.64,24.54,24.63,97409.57383311448,15.8677,15.887,15.8225,15.8806,97409.5738
2009-12-10 12:50:00,24.62,24.65,24.59,24.62,37961.08392025785,15.8741,15.8935,15.8548,15.8741,37961.0839
2009-12-10 13:00:00,24.63,24.63,24.55,24.58,50137.28064939716,15.8806,15.8806,15.829,15.8483,50137.2806
2009-12-10 13:10:00,24.58,24.62,24.55,24.59,84159.00680434523,15.8483,15.8741,15.829,15.8548,84159.0068
2009-12-10 13:20:00,24.59,24.62,24.56,24.59,41184.19481914766,15.8548,15.8741,15.8354,15.8548,41184.1948
2009-12-10 13:30:00,24.59,24.61,24.59,24.6,21964.903903545423,15.8548,15.8677,15.8548,15.8612,21964.9039
2009-12-10 13:40:00,24.6,24.65,24.59,24.62,52644.144681867016,15.8612,15.8935,15.8548,15.8741,52644.1447
2009-12-10 13:50:00,24.62,24.63,24.55,24.59,95618.95666706456,15.8741,15.8806,15.829,15.8548,95618.9567
2009-12-10 14:00:00,24.59,24.75,24.58,24.67,137519.3983526322,15.8548,15.9579,15.8483,15.9064,137519.3984
2009-12-10 14:10:00,24.67,24.69,24.64,24.68,34379.84958815805,15.9064,15.9193,15.887,15.9128,34379.8496
2009-12-10 14:20:00,24.69,24.8,24.68,24.79,139668.1389518921,15.9193,15.9902,15.9128,15.9837,139668.139
2009-12-10 14:30:00,24.78,24.82,24.7,24.7,69953.4439536827,15.9773,16.0031,15.9257,15.9257,69953.444
2009-12-10 14:40:00,24.7,24.73,24.61,24.61,105288.28936373405,15.9257,15.945,15.8677,15.8677,105288.2894
2009-12-10 14:50:00,24.61,24.64,24.59,24.6,48824.1613942939,15.8677,15.887,15.8548,15.8612,48824.1614
2009-12-10 15:00:00,24.59,24.6,24.54,24.56,98483.94413274442,15.8548,15.8612,15.8225,15.8354,98483.9441
2009-12-10 15:10:00,24.56,24.6,24.55,24.59,82607.13859376866,15.8354,15.8612,15.829,15.8548,82607.1386
2009-12-10 15:20:00,24.59,24.59,24.54,24.54,176912.97600572996,15.8548,15.8548,15.8225,15.8225,176912.976
2009-12-10 15:30:00,24.54,24.55,24.3,24.32,373880.8642712188,15.8225,15.829,15.6678,15.6807,373880.8643
2009-12-10 15:40:00,24.33,24.34,24.08,24.1,744180.4942103379,15.6871,15.6936,15.5259,15.5388,744180.4942
2009-12-10 15:50:00,24.1,24.23,24.09,24.19,695475.7072937805,15.5388,15.6227,15.5324,15.5969,695475.7073
2009-12-11 09:30:00,24.33,24.37,23.94,24.01,527157.6936850902,15.6871,15.7129,15.4357,15.4808,527157.6937
2009-12-11 09:40:00,24.02,24.15,23.88,23.89,507580.2793362779,15.4873,15.5711,15.397,15.4034,507580.2793
2009-12-11 09:50:00,23.88,23.93,23.73,23.8,773069.1178226095,15.397,15.4292,15.3003,15.3454,773069.1178
2009-12-11 10:00:00,23.79,23.82,23.41,23.5,2391309.538020771,15.339,15.3583,15.094,15.152,2391309.538
2009-12-11 10:10:00,23.51,23.77,23.48,23.74,480243.5239345828,15.1584,15.3261,15.1391,15.3067,480243.5239
2009-12-11 10:20:00,23.75,23.8,23.58,23.59,380804.5839799451,15.3132,15.3454,15.2036,15.21,380804.584
2009-12-11 10:30:00,23.58,23.66,23.51,23.56,284469.38044646056,15.2036,15.2551,15.1584,15.1907,284469.3804
2009-12-11 10:40:00,23.54,23.54,23.29,23.31,646770.9203772233,15.1778,15.1778,15.0166,15.0295,646770.9204
2009-12-11 10:50:00,23.31,23.44,23.3,23.36,372567.74501611554,15.0295,15.1133,15.023,15.0617,372567.745
2009-12-11 11:00:00,23.36,23.51,23.36,23.44,338307.2699056942,15.0617,15.1584,15.0617,15.1133,338307.2699
2009-12-11 11:10:00,23.43,23.44,23.3,23.35,247702.0413035693,15.1068,15.1133,15.023,15.0553,247702.0413
2009-12-11 11:20:00,23.36,23.46,23.33,23.42,285185.6273128805,15.0617,15.1262,15.0424,15.1004,285185.6273
2009-12-11 11:30:00,23.41,23.61,23.38,23.59,281723.76745851734,15.094,15.2229,15.0746,15.21,281723.7675
2009-12-11 11:40:00,23.59,23.59,23.46,23.48,170347.37973021367,15.21,15.21,15.1262,15.1391,170347.3797
2009-12-11 11:50:00,23.48,23.48,23.35,23.39,204249.73140742508,15.1391,15.1391,15.0553,15.0811,204249.7314
2009-12-11 12:00:00,23.39,23.41,23.36,23.39,201504.1184194819,15.0811,15.094,15.0617,15.0811,201504.1184
2009-12-11 12:10:00,23.39,23.41,23.29,23.29,143726.87119493852,15.0811,15.094,15.0166,15.0166,143726.8712
2009-12-11 12:20:00,23.29,23.31,23.05,23.1,555688.1938641518,15.0166,15.0295,14.8618,14.8941,555688.1939
2009-12-11 12:30:00,23.1,23.14,22.95,23.05,541243.882058016,14.8941,14.9199,14.7974,14.8618,541243.8821
2009-12-11 12:40:00,23.04,23.12,23.0,23.1,196012.8924435956,14.8554,14.907,14.8296,14.8941,196012.8924
2009-12-11 12:50:00,23.09,23.11,23.0,23.1,242688.3132386296,14.8876,14.9005,14.8296,14.8941,242688.3132
2009-12-11 13:00:00,23.07,23.27,23.07,23.22,292467.4704548168,14.8747,15.0037,14.8747,14.9714,292467.4705
2009-12-11 13:10:00,23.22,23.24,23.09,23.14,155544.94449086784,14.9714,14.9843,14.8876,14.9199,155544.9445
2009-12-11 13:20:00,23.14,23.24,23.12,23.24,127014.44431180612,14.9199,14.9843,14.907,14.9843,127014.4443
2009-12-11 13:30:00,23.24,23.36,23.23,23.34,150411.84194819146,14.9843,15.0617,14.9779,15.0488,150411.8419
2009-12-11 13:40:00,23.36,23.41,23.29,23.39,187417.93004655605,15.0617,15.094,15.0166,15.0811,187417.93
2009-12-11 13:50:00,23.37,23.41,23.3,23.32,174167.3630177868,15.0682,15.094,15.023,15.0359,174167.363
2009-12-11 14:00:00,23.33,23.41,23.27,23.4,133699.4150650591,15.0424,15.094,15.0037,15.0875,133699.4151
2009-12-11 14:10:00,23.41,23.58,23.4,23.52,346066.6109585771,15.094,15.2036,15.0875,15.1649,346066.611
2009-12-11 14:20:00,23.53,23.67,23.52,23.65,277784.4096932076,15.1713,15.2616,15.1649,15.2487,277784.4097
2009-12-11 14:30:00,23.65,23.79,23.63,23.74,306434.284350006,15.2487,15.339,15.2358,15.3067,306434.2844
2009-12-11 14:40:00,23.73,23.75,23.67,23.7,175480.48227289005,15.3003,15.3132,15.2616,15.2809,175480.4823
2009-12-11 14:50:00,23.69,23.69,23.5,23.55,297719.9474752298,15.2745,15.2745,15.152,15.1842,297719.9475
2009-12-11 15:00:00,23.55,23.68,23.55,23.67,275277.5456607377,15.1842,15.268,15.1842,15.2616,275277.5457
2009-12-11 15:10:00,23.67,23.71,23.41,23.48,301898.0541960129,15.2616,15.2874,15.094,15.1391,301898.0542
2009-12-11 15:20:00,23.48,23.66,23.45,23.65,244598.3048824161,15.1391,15.2551,15.1197,15.2487,244598.3049
2009-12-11 15:30:00,23.65,23.74,23.63,23.7,263101.3489315984,15.2487,15.3067,15.2358,15.2809,263101.3489
2009-12-11 15:40:00,23.69,23.7,23.57,23.67,326131.07317655487,15.2745,15.2809,15.1971,15.2616,326131.0732
2009-12-11 15:50:00,23.67,23.74,23.62,23.74,460307.98615256057,15.2616,15.3067,15.2294,15.3067,460307.9862
2009-12-14 09:30:00,23.77,23.79,23.35,23.38,716127.4919422227,15.3261,15.339,15.0553,15.0746,716127.4919
2009-12-14 09:40:00,23.37,23.39,23.09,23.28,615256.0582547451,15.0682,15.0811,14.8876,15.0101,615256.0583
2009-12-14 09:50:00,23.29,23.35,23.05,23.05,725796.8246388922,15.0166,15.0553,14.8618,14.8618,725796.8246
2009-12-14 10:00:00,23.06,23.21,23.06,23.14,282798.1377581473,14.8683,14.965,14.8683,14.9199,282798.1378
2009-12-14 10:10:00,23.14,23.14,23.05,23.09,319923.6003342485,14.9199,14.9199,14.8618,14.8876,319923.6003
2009-12-14 10:20:00,23.1,23.33,23.09,23.3,323624.209144085,14.8941,15.0424,14.8876,15.023,323624.2091
2009-12-14 10:30:00,23.3,23.41,23.3,23.36,246030.7986152561,15.023,15.094,15.023,15.0617,246030.7986
2009-12-14 10:40:00,23.36,23.41,23.34,23.36,115076.99653814014,15.0617,15.094,15.0488,15.0617,115076.9965
2009-12-14 10:50:00,23.36,23.45,23.35,23.42,165811.1495762206,15.0617,15.1197,15.0553,15.1004,165811.1496
2009-12-14 11:00:00,23.42,23.72,23.41,23.66,411245.0758027934,15.1004,15.2938,15.094,15.2551,411245.0758
2009-12-14 11:10:00,23.66,23.83,23.62,23.76,224304.643667184,15.2551,15.3648,15.2294,15.3196,224304.6437
2009-12-14 11:20:00,23.77,25.11,23.75,24.88,2162468.664199594,15.3261,16.1901,15.3132,16.0418,2162468.6642
2009-12-14 11:30:00,24.86,24.9,24.44,24.63,1414229.4377462098,16.0289,16.0547,15.7581,15.8806,1414229.4377
2009-12-14 11:40:00,24.62,24.7,24.34,24.62,782619.0760415423,15.8741,15.9257,15.6936,15.8741,782619.076
2009-12-14 11:50:00,24.62,24.75,24.55,24.71,560105.0495404083,15.8741,15.9579,15.829,15.9321,560105.0495
2009-12-14 12:00:00,24.71,24.96,24.67,24.93,1122239.4652023397,15.9321,16.0933,15.9064,16.074,1122239.4652
2009-12-14 12:10:00,24.93,24.93,24.6,24.67,611436.074967172,16.074,16.074,15.8612,15.9064,611436.075
2009-12-14 12:20:00,24.66,24.7,24.42,24.49,377462.0986033186,15.8999,15.9257,15.7452,15.7903,377462.0986
2009-12-14 12:30:00,24.5,24.79,24.44,24.78,372448.3705383789,15.7967,15.9837,15.7581,15.9773,372448.3705
2009-12-14 12:40:00,24.8,24.8,24.61,24.62,187298.55556881937,15.9902,15.9902,15.8677,15.8741,187298.5556
2009-12-14 12:50:00,24.62,24.71,24.61,24.64,99438.9399546377,15.8741,15.9321,15.8677,15.887,99438.94
2009-12-14 13:00:00,24.63,24.63,24.35,24.4,385818.3120448848,15.8806,15.8806,15.7,15.7323,385818.312
2009-12-14 13:10:00,24.39,24.39,24.18,24.27,441685.5676256417,15.7258,15.7258,15.5904,15.6485,441685.5676
2009-12-14 13:20:00,24.27,24.42,24.25,24.4,148263.1013489316,15.6485,15.7452,15.6356,15.7323,148263.1013
2009-12-14 13:30:00,24.4,24.4,24.3,24.34,126059.44848991286,15.7323,15.7323,15.6678,15.6936,126059.4485
2009-12-14 13:40:00,24.34,24.35,24.09,24.15,275635.6690939477,15.6936,15.7,15.5324,15.5711,275635.6691
2009-12-14 13:50:00,24.15,24.23,24.04,24.22,231228.36337591024,15.5711,15.6227,15.5002,15.6162,231228.3634
2009-12-14 14:00:00,24.23,24.24,24.11,24.18,79145.27873940552,15.6227,15.6291,15.5453,15.5904,79145.2787
2009-12-14 14:10:00,24.18,24.5,24.18,24.44,257968.24638892204,15.5904,15.7967,15.5904,15.7581,257968.2464
2009-12-14 14:20:00,24.45,24.53,24.4,24.52,132028.17237674585,15.7645,15.8161,15.7323,15.8096,132028.1724
2009-12-14 14:30:00,24.51,24.51,24.39,24.47,130476.30416616928,15.8032,15.8032,15.7258,15.7774,130476.3042
2009-12-14 14:40:00,24.48,24.49,24.29,24.34,118061.35848155664,15.7839,15.7903,15.6613,15.6936,118061.3585
2009-12-14 14:50:00,24.36,24.41,24.18,24.25,135012.53432016235,15.7065,15.7387,15.5904,15.6356,135012.5343
2009-12-14 15:00:00,24.24,24.34,24.18,24.3,174047.98854005014,15.6291,15.6936,15.5904,15.6678,174047.9885
2009-12-14 15:10:00,24.29,24.34,24.27,24.33,117703.23504834666,15.6613,15.6936,15.6485,15.6871,117703.235
2009-12-14 15:20:00,24.34,24.41,24.18,24.26,242927.0621941029,15.6936,15.7387,15.5904,15.642,242927.0622
2009-12-14 15:30:00,24.26,24.38,24.25,24.34,151724.96120329472,15.642,15.7194,15.6356,15.6936,151724.9612
2009-12-14 15:40:00,24.34,24.35,24.22,24.24,192431.6581114957,15.6936,15.7,15.6162,15.6291,192431.6581
2009-12-14 15:50:00,24.24,24.34,24.23,24.31,464963.5907842903,15.6291,15.6936,15.6227,15.6742,464963.5908
2009-12-15 09:30:00,23.94,24.8,23.71,24.73,959770.8010027456,15.4357,15.9902,15.2874,15.945,959770.801
2009-12-15 09:40:00,24.73,24.86,24.23,24.26,675778.9184672317,15.945,16.0289,15.6227,15.642,675778.9185
2009-12-15 09:50:00,24.26,24.5,24.25,24.44,344872.86618121044,15.642,15.7967,15.6356,15.7581,344872.8662
2009-12-15 10:00:00,24.44,24.7,24.42,24.65,398113.8832517608,15.7581,15.9257,15.7452,15.8935,398113.8833
2009-12-15 10:10:00,24.65,24.66,24.38,24.41,526322.0723409335,15.8935,15.8999,15.7194,15.7387,526322.0723
2009-12-15 10:20:00,24.41,24.55,24.16,24.3,402769.4878834905,15.7387,15.829,15.5775,15.6678,402769.4879
2009-12-15 10:30:00,24.28,24.46,24.28,24.39,240181.4492061597,15.6549,15.771,15.6549,15.7258,240181.4492
2009-12-15 10:40:00,24.39,24.44,24.27,24.28,165333.65166527397,15.7258,15.7581,15.6485,15.6549,165333.6517
2009-12-15 10:50:00,24.27,24.34,24.19,24.29,171183.0010743703,15.6485,15.6936,15.5969,15.6613,171183.0011
2009-12-15 11:00:00,24.29,24.31,24.14,24.21,153038.080458398,15.6613,15.6742,15.5646,15.6098,153038.0805
2009-12-15 11:10:00,24.21,24.25,24.13,24.15,126417.57192312284,15.6098,15.6356,15.5582,15.5711,126417.5719
2009-12-15 11:20:00,24.15,24.19,24.08,24.13,113167.00489435358,15.5711,15.5969,15.5259,15.5582,113167.0049
2009-12-15 11:30:00,24.13,24.23,24.13,24.18,153993.07628029128,15.5582,15.6227,15.5582,15.5904,153993.0763
2009-12-15 11:40:00,24.17,24.17,24.03,24.04,177509.84839441327,15.584,15.584,15.4937,15.5002,177509.8484
2009-12-15 11:50:00,24.04,24.11,24.01,24.08,122597.58863554972,15.5002,15.5453,15.4808,15.5259,122597.5886
2009-12-15 12:00:00,24.06,24.08,24.04,24.08,90605.22860212486,15.513,15.5259,15.5002,15.5259,90605.2286
2009-12-15 12:10:00,24.08,24.11,24.04,24.07,185866.06183597943,15.5259,15.5453,15.5002,15.5195,185866.0618
2009-12-15 12:20:00,24.06,24.46,24.04,24.39,474394.1745254864,15.513,15.771,15.5002,15.7258,474394.1745
2009-12-15 12:30:00,24.39,24.42,24.24,24.32,266205.0853527516,15.7258,15.7452,15.6291,15.6807,266205.0854
2009-12-15 12:40:00,24.31,24.33,24.18,24.23,186104.8107914528,15.6742,15.6871,15.5904,15.6227,186104.8108
2009-12-15 12:50:00,24.23,24.29,24.08,24.13,266921.3322191715,15.6227,15.6613,15.5259,15.5582,266921.3322
2009-12-15 13:00:00,24.11,24.16,24.04,24.15,169034.2604751104,15.5453,15.5775,15.5002,15.5711,169034.2605
2009-12-15 13:10:00,24.15,24.16,24.09,24.15,67088.45648800286,15.5711,15.5775,15.5324,15.5711,67088.4565
2009-12-15 13:20:00,24.15,24.16,24.03,24.04,88933.98591381163,15.5711,15.5775,15.4937,15.5002,88933.9859
2009-12-15 13:30:00,24.03,24.09,23.97,23.98,146591.85866061837,15.4937,15.5324,15.455,15.4615,146591.8587
2009-12-15 13:40:00,23.98,24.13,23.98,24.13,73057.18037483587,15.4615,15.5582,15.4615,15.5582,73057.1804
2009-12-15 13:50:00,24.13,24.13,24.06,24.08,44646.0546735108,15.5582,15.5582,15.513,15.5259,44646.0547
2009-12-15 14:00:00,24.08,24.11,24.05,24.05,41303.56929688433,15.5259,15.5453,15.5066,15.5066,41303.5693
2009-12-15 14:10:00,24.05,24.06,24.01,24.06,37244.83705383789,15.5066,15.513,15.4808,15.513,37244.8371
2009-12-15 14:20:00,24.06,24.08,24.03,24.04,30559.86630058493,15.513,15.5259,15.4937,15.5002,30559.8663
2009-12-15 14:30:00,24.03,24.04,23.97,23.97,69953.4439536827,15.4937,15.5002,15.455,15.455,69953.444
2009-12-15 14:40:00,23.97,24.03,23.97,24.02,91918.34785722812,15.455,15.4937,15.455,15.4873,91918.3479
2009-12-15 14:50:00,24.01,24.01,23.92,23.93,176554.85257252,15.4808,15.4808,15.4228,15.4292,176554.8526
2009-12-15 15:00:00,23.92,24.07,23.9,24.07,218694.0432135609,15.4228,15.5195,15.4099,15.5195,218694.0432
2009-12-15 15:10:00,24.05,24.11,24.0,24.03,155186.82105765786,15.5066,15.5453,15.4744,15.4937,155186.8211
2009-12-15 15:20:00,24.03,24.06,23.94,24.03,192312.2836337591,15.4937,15.513,15.4357,15.4937,192312.2836
2009-12-15 15:30:00,24.02,24.59,24.01,24.41,1744896.7410767577,15.4873,15.8548,15.4808,15.7387,1744896.7411
2009-12-15 15:40:00,24.41,24.44,24.04,24.14,700250.686403247,15.7387,15.7581,15.5002,15.5646,700250.6864
2009-12-15 15:50:00,24.14,24.42,24.14,24.29,678763.2804106482,15.5646,15.7452,15.5646,15.6613,678763.2804
2009-12-16 09:30:00,24.49,24.67,24.19,24.29,465799.2121284469,15.7903,15.9064,15.5969,15.6613,465799.2121
2009-12-16 09:40:00,24.3,24.45,24.21,24.26,334845.41005133104,15.6678,15.7645,15.6098,15.642,334845.4101
2009-12-16 09:50:00,24.27,24.32,24.08,24.11,449086.7852453145,15.6485,15.6807,15.5259,15.5453,449086.7852
2009-12-16 10:00:00,24.13,24.35,24.13,24.33,210099.08081652143,15.5582,15.7,15.5582,15.6871,210099.0808
2009-12-16 10:10:00,24.32,24.44,24.21,24.38,252715.769368509,15.6807,15.7581,15.6098,15.7194,252715.7694
2009-12-16 10:20:00,24.38,24.59,24.38,24.45,359436.55246508296,15.7194,15.8548,15.7194,15.7645,359436.5525
2009-12-16 10:30:00,24.46,24.54,24.43,24.46,189327.9216903426,15.771,15.8225,15.7516,15.771,189327.9217
2009-12-16 10:40:00,24.46,24.47,24.42,24.45,85710.87501492181,15.771,15.7774,15.7452,15.7645,85710.875
2009-12-16 10:50:00,24.45,24.5,24.33,24.36,183359.1978035096,15.7645,15.7967,15.6871,15.7065,183359.1978
2009-12-16 11:00:00,24.35,24.38,24.28,24.38,141578.13059567864,15.7,15.7194,15.6549,15.7194,141578.1306
2009-12-16 11:10:00,24.38,24.4,24.36,24.39,83800.88337113525,15.7194,15.7323,15.7065,15.7258,83800.8834
2009-12-16 11:20:00,24.39,24.43,24.38,24.4,85472.12605944849,15.7258,15.7516,15.7194,15.7323,85472.1261
2009-12-16 11:30:00,24.4,24.41,24.27,24.27,99319.56547690104,15.7323,15.7387,15.6485,15.6485,99319.5655
2009-12-16 11:40:00,24.27,24.3,24.23,24.27,100632.6847320043,15.6485,15.6678,15.6227,15.6485,100632.6847
2009-12-16 11:50:00,24.27,24.27,24.22,24.23,41184.19481914766,15.6485,15.6485,15.6162,15.6227,41184.1948
2009-12-16 12:00:00,24.23,24.34,24.23,24.32,66969.08201026621,15.6227,15.6936,15.6227,15.6807,66969.082
2009-12-16 12:10:00,24.33,24.34,24.29,24.31,53241.01707055032,15.6871,15.6936,15.6613,15.6742,53241.0171
2009-12-16 12:20:00,24.32,24.32,24.25,24.27,31872.985555688192,15.6807,15.6807,15.6356,15.6485,31872.9856
2009-12-16 12:30:00,24.25,24.3,24.24,24.28,27933.627790378418,15.6356,15.6678,15.6291,15.6549,27933.6278
2009-12-16 12:40:00,24.28,24.4,24.28,24.33,107198.2810075206,15.6549,15.7323,15.6549,15.6871,107198.281
2009-12-16 12:50:00,24.34,24.36,24.32,24.34,25307.389280171898,15.6936,15.7065,15.6807,15.6936,25307.3893
2009-12-16 13:00:00,24.35,24.37,24.24,24.27,109943.89399546376,15.7,15.7129,15.6291,15.6485,109943.894
2009-12-16 13:10:00,24.28,24.32,24.24,24.28,83681.5088933986,15.6549,15.6807,15.6291,15.6549,83681.5089
2009-12-16 13:20:00,24.28,24.34,24.28,24.3,42019.81616330429,15.6549,15.6936,15.6549,15.6678,42019.8162
2009-12-16 13:30:00,24.31,24.44,24.29,24.35,131073.17655485257,15.6742,15.7581,15.6613,15.7,131073.1766
2009-12-16 13:40:00,24.36,24.41,24.3,24.32,64700.96693326967,15.7065,15.7387,15.6678,15.6807,64700.9669
2009-12-16 13:50:00,24.32,24.33,24.24,24.29,100393.93577653095,15.6807,15.6871,15.6291,15.6613,100393.9358
2009-12-16 14:00:00,24.29,24.32,24.25,24.3,53837.889459233615,15.6613,15.6807,15.6356,15.6678,53837.8895
2009-12-16 14:10:00,24.32,24.35,24.23,24.29,67924.07783215948,15.6807,15.7,15.6227,15.6613,67924.0778
2009-12-16 14:20:00,24.28,24.28,24.1,24.19,290079.98090008355,15.6549,15.6549,15.5388,15.5969,290079.9809
2009-12-16 14:30:00,24.19,24.2,24.13,24.17,120448.84803628984,15.5969,15.6033,15.5582,15.584,120448.848
2009-12-16 14:40:00,24.18,24.18,23.97,24.05,305837.41196132265,15.5904,15.5904,15.455,15.5066,305837.412
2009-12-16 14:50:00,24.05,24.07,23.96,24.03,238390.83204010985,15.5066,15.5195,15.4486,15.4937,238390.832
2009-12-16 15:00:00,24.03,24.08,23.92,24.03,230989.6144204369,15.4937,15.5259,15.4228,15.4937,230989.6144
2009-12-16 15:10:00,24.05,24.06,23.99,24.05,120329.47355855316,15.5066,15.513,15.4679,15.5066,120329.4736
2009-12-16 15:20:00,24.05,24.06,23.95,23.96,152560.58254745134,15.5066,15.513,15.4421,15.4486,152560.5825
2009-12-16 15:30:00,23.96,24.06,23.95,24.0,111615.136683777,15.4486,15.513,15.4421,15.4744,111615.1367
2009-12-16 15:40:00,24.01,24.13,24.0,24.06,276948.78834905097,15.4808,15.5582,15.4744,15.513,276948.7883
2009-12-16 15:50:00,24.06,24.13,24.01,24.08,433926.2265727588,15.513,15.5582,15.4808,15.5259,433926.2266
2009-12-17 09:30:00,23.85,23.87,23.56,23.72,762325.4148263101,15.3776,15.3905,15.1907,15.2938,762325.4148
2009-12-17 09:40:00,23.72,24.27,23.46,23.87,1187537.3045242927,15.2938,15.6485,15.1262,15.3905,1187537.3045
2009-12-17 09:50:00,23.86,23.87,23.47,23.6,848155.6643189685,15.3841,15.3905,15.1326,15.2165,848155.6643
2009-12-17 10:00:00,23.61,23.75,23.47,23.73,493971.5888742987,15.2229,15.3132,15.1326,15.3003,493971.5889
2009-12-17 10:10:00,23.74,23.83,23.67,23.82,345947.2364808404,15.3067,15.3648,15.2616,15.3583,345947.2365
2009-12-17 10:20:00,23.82,23.94,23.74,23.92,308583.0249492658,15.3583,15.4357,15.3067,15.4228,308583.0249
2009-12-17 10:30:00,23.92,23.93,23.78,23.84,137041.90044168558,15.4228,15.4292,15.3325,15.3712,137041.9004
2009-12-17 10:40:00,23.84,23.87,23.71,23.82,357884.6842545064,15.3712,15.3905,15.2874,15.3583,357884.6843
2009-12-17 10:50:00,23.82,23.86,23.79,23.82,107437.02996299393,15.3583,15.3841,15.339,15.3583,107437.03
2009-12-17 11:00:00,23.82,23.83,23.75,23.78,149695.59508177152,15.3583,15.3648,15.3132,15.3325,149695.5951
2009-12-17 11:10:00,23.78,23.85,23.77,23.81,105765.78727468068,15.3325,15.3776,15.3261,15.3519,105765.7873
2009-12-17 11:20:00,23.81,23.82,23.75,23.79,112092.63459472364,15.3519,15.3583,15.3132,15.339,112092.6346
2009-12-17 11:30:00,23.79,23.95,23.77,23.89,268234.4514742748,15.339,15.4421,15.3261,15.4034,268234.4515
2009-12-17 11:40:00,23.89,23.9,23.62,23.74,515220.2459114241,15.4034,15.4099,15.2294,15.3067,515220.2459
2009-12-17 11:50:00,23.73,23.8,23.67,23.76,231108.9888981736,15.3003,15.3454,15.2616,15.3196,231108.9889
2009-12-17 12:00:00,23.76,23.82,23.75,23.79,139429.38999641876,15.3196,15.3583,15.3132,15.339,139429.39
2009-12-17 12:10:00,23.79,23.81,23.75,23.76,133818.78954279574,15.339,15.3519,15.3132,15.3196,133818.7895
2009-12-17 12:20:00,23.76,23.79,23.66,23.72,234690.22323027332,15.3196,15.339,15.2551,15.2938,234690.2232
2009-12-17 12:30:00,23.72,23.75,23.62,23.67,182642.95093708968,15.2938,15.3132,15.2294,15.2616,182642.9509
2009-12-17 12:40:00,23.67,23.69,23.65,23.67,117703.23504834666,15.2616,15.2745,15.2487,15.2616,117703.235
2009-12-17 12:50:00,23.66,23.68,23.56,23.61,356452.1905216665,15.2551,15.268,15.1907,15.2229,356452.1905
2009-12-17 13:00:00,23.6,23.61,23.5,23.6,229557.120687597,15.2165,15.2229,15.152,15.2165,229557.1207
2009-12-17 13:10:00,23.6,23.69,23.56,23.67,166408.0219649039,15.2165,15.2745,15.1907,15.2616,166408.022
2009-12-17 13:20:00,23.67,23.72,23.65,23.67,190402.29198997247,15.2616,15.2938,15.2487,15.2616,190402.292
2009-12-17 13:30:00,23.67,23.7,23.65,23.66,108988.89817357047,15.2616,15.2809,15.2487,15.2551,108988.8982
2009-12-17 13:40:00,23.66,23.75,23.66,23.68,151008.71433687478,15.2551,15.3132,15.2551,15.268,151008.7143
2009-12-17 13:50:00,23.68,23.69,23.65,23.66,114360.7496717202,15.268,15.2745,15.2487,15.2551,114360.7497
2009-12-17 14:00:00,23.64,23.65,23.58,23.59,122000.71624686642,15.2422,15.2487,15.2036,15.21,122000.7162
2009-12-17 14:10:00,23.59,23.61,23.58,23.58,65655.96275516294,15.21,15.2229,15.2036,15.2036,65655.9628
2009-12-17 14:20:00,23.58,23.6,23.52,23.56,176196.72913931002,15.2036,15.2165,15.1649,15.1907,176196.7291
2009-12-17 14:30:00,23.57,23.57,23.52,23.56,129998.80625522263,15.1971,15.1971,15.1649,15.1907,129998.8063
2009-12-17 14:40:00,23.56,23.6,23.54,23.56,104333.29354184076,15.1907,15.2165,15.1778,15.1907,104333.2935
2009-12-17 14:50:00,23.56,23.68,23.56,23.62,182881.69989256296,15.1907,15.268,15.1907,15.2294,182881.6999
2009-12-17 15:00:00,23.62,23.68,23.61,23.64,274322.54983884445,15.2294,15.268,15.2229,15.2422,274322.5498
2009-12-17 15:10:00,23.64,23.65,23.6,23.62,206995.34439536827,15.2422,15.2487,15.2165,15.2294,206995.3444
2009-12-17 15:20:00,23.62,23.64,23.61,23.62,248179.539214516,15.2294,15.2422,15.2229,15.2294,248179.5392
2009-12-17 15:30:00,23.61,23.68,23.61,23.66,223588.396800764,15.2229,15.268,15.2229,15.2551,223588.3968
2009-12-17 15:40:00,23.66,23.77,23.66,23.76,312522.3827145756,15.2551,15.3261,15.2551,15.3196,312522.3827
2009-12-17 15:50:00,23.77,23.82,23.64,23.64,711113.763877283,15.3261,15.3583,15.2422,15.2422,711113.7639
2009-12-18 09:30:00,23.78,23.86,23.47,23.57,651187.7760534798,15.3325,15.3841,15.1326,15.1971,651187.7761
2009-12-18 09:40:00,23.58,23.67,23.52,23.52,309418.64629342244,15.2036,15.2616,15.1649,15.1649,309418.6463
2009-12-18 09:50:00,23.53,23.61,23.51,23.51,315864.8680912021,15.1713,15.2229,15.1584,15.1584,315864.8681
2009-12-18 10:00:00,23.51,23.57,23.37,23.46,398472.0066849708,15.1584,15.1971,15.0682,15.1262,398472.0067
2009-12-18 10:10:00,23.46,23.59,23.43,23.54,285543.7507460905,15.1262,15.21,15.1068,15.1778,285543.7507
2009-12-18 10:20:00,23.55,23.61,23.52,23.59,262026.9786319685,15.1842,15.2229,15.1649,15.21,262026.9786
2009-12-18 10:30:00,23.59,23.59,23.51,23.56,242091.4408499463,15.21,15.21,15.1584,15.1907,242091.4408
2009-12-18 10:40:00,23.56,23.58,23.5,23.51,108392.02578488718,15.1907,15.2036,15.152,15.1584,108392.0258
2009-12-18 10:50:00,23.5,23.56,23.46,23.54,164856.15375432733,15.152,15.1907,15.1262,15.1778,164856.1538
2009-12-18 11:00:00,23.55,23.63,23.46,23.46,210099.08081652143,15.1842,15.2358,15.1262,15.1262,210099.0808
2009-12-18 11:10:00,23.46,23.51,23.46,23.48,153515.57836934464,15.1262,15.1584,15.1262,15.1391,153515.5784
2009-12-18 11:20:00,23.47,23.54,23.41,23.51,172734.86928494688,15.1326,15.1778,15.094,15.1584,172734.8693
2009-12-18 11:30:00,23.5,23.51,23.41,23.43,180136.0869046198,15.152,15.1584,15.094,15.1068,180136.0869
2009-12-18 11:40:00,23.43,23.49,23.35,23.47,221678.40515697745,15.1068,15.1455,15.0553,15.1326,221678.4052
2009-12-18 11:50:00,23.47,23.58,23.45,23.54,248298.9136922526,15.1326,15.2036,15.1197,15.1778,248298.9137
2009-12-18 12:00:00,23.54,23.54,23.33,23.53,226095.26083323383,15.1778,15.1778,15.0424,15.1713,226095.2608
2009-12-18 12:10:00,23.53,23.6,23.51,23.58,113525.12832756357,15.1713,15.2165,15.1584,15.2036,113525.1283
2009-12-18 12:20:00,23.58,23.62,23.52,23.54,172496.12032947355,15.2036,15.2294,15.1649,15.1778,172496.1203
2009-12-18 12:30:00,23.54,23.56,23.5,23.51,120806.97146949984,15.1778,15.1907,15.152,15.1584,120806.9715
2009-12-18 12:40:00,23.51,23.52,23.47,23.51,199116.62886474872,15.1584,15.1649,15.1326,15.1584,199116.6289
2009-12-18 12:50:00,23.5,23.51,23.41,23.45,196609.7648322789,15.152,15.1584,15.094,15.1197,196609.7648
2009-12-18 13:00:00,23.46,23.5,23.45,23.47,60522.86021248657,15.1262,15.152,15.1197,15.1326,60522.8602
2009-12-18 13:10:00,23.48,23.49,23.44,23.47,50017.9061716605,15.1391,15.1455,15.1133,15.1326,50017.9062
2009-12-18 13:20:00,23.48,23.54,23.46,23.53,102303.92742031752,15.1391,15.1778,15.1262,15.1713,102303.9274
2009-12-18 13:30:00,23.52,23.53,23.46,23.47,81890.89172734869,15.1649,15.1713,15.1262,15.1326,81890.8917
2009-12-18 13:40:00,23.46,23.53,23.46,23.51,79622.77665035216,15.1262,15.1713,15.1262,15.1584,79622.7767
2009-12-18 13:50:00,23.51,23.54,23.51,23.53,66610.95857705623,15.1584,15.1778,15.1584,15.1713,66610.9586
2009-12-18 14:00:00,23.54,23.55,23.36,23.43,373880.8642712188,15.1778,15.1842,15.0617,15.1068,373880.8643
2009-12-18 14:10:00,23.43,23.46,23.4,23.45,82368.38963829532,15.1068,15.1262,15.0875,15.1197,82368.3896
2009-12-18 14:20:00,23.46,23.48,23.44,23.46,141339.38164020533,15.1262,15.1391,15.1133,15.1262,141339.3816
2009-12-18 14:30:00,23.46,23.46,23.43,23.43,61835.97946758983,15.1262,15.1262,15.1068,15.1068,61835.9795
2009-12-18 14:40:00,23.44,23.51,23.43,23.51,184314.1936254029,15.1133,15.1584,15.1068,15.1584,184314.1936
2009-12-18 14:50:00,23.51,23.55,23.5,23.52,233018.98054196013,15.1584,15.1842,15.152,15.1649,233018.9805
2009-12-18 15:00:00,23.53,23.56,23.49,23.54,177151.7249612033,15.1713,15.1907,15.1455,15.1778,177151.725
2009-12-18 15:10:00,23.53,23.56,23.52,23.54,112092.63459472364,15.1713,15.1907,15.1649,15.1778,112092.6346
2009-12-18 15:20:00,23.55,23.6,23.5,23.51,214038.4385818312,15.1842,15.2165,15.152,15.1584,214038.4386
2009-12-18 15:30:00,23.51,23.51,23.43,23.46,222275.2775456608,15.1584,15.1584,15.1068,15.1262,222275.2775
2009-12-18 15:40:00,23.46,23.5,23.44,23.44,420198.16163304285,15.1262,15.152,15.1133,15.1133,420198.1616
2009-12-18 15:50:00,23.45,23.48,23.42,23.48,464008.594962397,15.1197,15.1391,15.1004,15.1391,464008.595
2009-12-21 09:30:00,23.71,23.77,23.46,23.55,488122.2394652023,15.2874,15.3261,15.1262,15.1842,488122.2395
2009-12-21 09:40:00,23.55,23.61,23.5,23.5,250925.1522024591,15.1842,15.2229,15.152,15.152,250925.1522
2009-12-21 09:50:00,23.5,23.62,23.5,23.51,291273.72567745013,15.152,15.2294,15.152,15.1584,291273.7257
2009-12-21 10:00:00,23.5,23.53,23.5,23.51,187417.93004655605,15.152,15.1713,15.152,15.1584,187417.93
2009-12-21 10:10:00,23.51,23.57,23.5,23.56,174764.2354064701,15.1584,15.1971,15.152,15.1907,174764.2354
2009-12-21 10:20:00,23.56,23.63,23.55,23.58,406708.84564880026,15.1907,15.2358,15.1842,15.2036,406708.8456
2009-12-21 10:30:00,23.58,23.61,23.53,23.56,577653.0977676973,15.2036,15.2229,15.1713,15.1907,577653.0978
2009-12-21 10:40:00,23.56,23.6,23.56,23.6,107078.90652978393,15.1907,15.2165,15.1907,15.2165,107078.9065
2009-12-21 10:50:00,23.6,23.61,23.56,23.56,90247.10516891487,15.2165,15.2229,15.1907,15.1907,90247.1052
2009-12-21 11:00:00,23.57,23.57,23.51,23.51,166169.2730094306,15.1971,15.1971,15.1584,15.1584,166169.273
2009-12-21 11:10:00,23.51,23.51,23.5,23.51,141936.25402888862,15.1584,15.1584,15.152,15.1584,141936.254
2009-12-21 11:20:00,23.51,23.51,23.48,23.51,149337.47164856154,15.1584,15.1584,15.1391,15.1584,149337.4716
2009-12-21 11:30:00,23.5,23.53,23.49,23.5,102184.55294258088,15.152,15.1713,15.1455,15.152,102184.5529
2009-12-21 11:40:00,23.49,23.53,23.46,23.5,183001.07437029964,15.1455,15.1713,15.1262,15.152,183001.0744
2009-12-21 11:50:00,23.5,23.57,23.48,23.51,177748.59734988658,15.152,15.1971,15.1391,15.1584,177748.5973
2009-12-21 12:00:00,23.5,23.52,23.48,23.51,82249.01516055867,15.152,15.1649,15.1391,15.1584,82249.0152
2009-12-21 12:10:00,23.51,23.52,23.48,23.5,90366.47964665154,15.1584,15.1649,15.1391,15.152,90366.4796
2009-12-21 12:20:00,23.5,23.51,23.5,23.51,68520.95022084279,15.152,15.1584,15.152,15.1584,68520.9502
2009-12-21 12:30:00,23.5,23.51,23.48,23.48,76638.41470693565,15.152,15.1584,15.1391,15.1391,76638.4147
2009-12-21 12:40:00,23.48,23.5,23.46,23.46,120448.84803628984,15.1391,15.152,15.1262,15.1262,120448.848
2009-12-21 12:50:00,23.46,23.49,23.46,23.47,47391.66766145398,15.1262,15.1455,15.1262,15.1326,47391.6677
2009-12-21 13:00:00,23.47,23.52,23.47,23.5,108033.9023516772,15.1326,15.1649,15.1326,15.152,108033.9024
2009-12-21 13:10:00,23.5,23.51,23.5,23.51,75564.04440730572,15.152,15.1584,15.152,15.1584,75564.0444
2009-12-21 13:20:00,23.51,23.53,23.5,23.51,81174.64486092873,15.1584,15.1713,15.152,15.1584,81174.6449
2009-12-21 13:30:00,23.51,23.51,23.5,23.5,45839.7994508774,15.1584,15.1584,15.152,15.152,45839.7995
2009-12-21 13:40:00,23.5,23.62,23.48,23.49,177509.84839441327,15.152,15.2294,15.1391,15.1455,177509.8484
2009-12-21 13:50:00,23.49,23.51,23.48,23.5,75683.41888504238,15.1455,15.1584,15.1391,15.152,75683.4189
2009-12-21 14:00:00,23.5,23.51,23.48,23.5,61119.73260116987,15.152,15.1584,15.1391,15.152,61119.7326
2009-12-21 14:10:00,23.5,23.51,23.42,23.43,159245.5533007043,15.152,15.1584,15.1004,15.1068,159245.5533
2009-12-21 14:20:00,23.44,23.5,23.43,23.49,88575.86248060165,15.1133,15.152,15.1068,15.1455,88575.8625
2009-12-21 14:30:00,23.49,23.49,23.46,23.48,51569.77438223708,15.1455,15.1455,15.1262,15.1391,51569.7744
2009-12-21 14:40:00,23.48,23.57,23.48,23.56,210934.70216067805,15.1391,15.1971,15.1391,15.1907,210934.7022
2009-12-21 14:50:00,23.56,23.61,23.54,23.55,137280.64939715888,15.1907,15.2229,15.1778,15.1842,137280.6494
2009-12-21 15:00:00,23.55,23.59,23.51,23.55,134176.91297600573,15.1842,15.21,15.1584,15.1842,134176.913
2009-12-21 15:10:00,23.55,23.55,23.45,23.46,163423.6600214874,15.1842,15.1842,15.1197,15.1262,163423.66
2009-12-21 15:20:00,23.46,23.51,23.46,23.5,135370.65775337233,15.1262,15.1584,15.1262,15.152,135370.6578
2009-12-21 15:30:00,23.5,23.55,23.49,23.52,223588.396800764,15.152,15.1842,15.1455,15.1649,223588.3968
2009-12-21 15:40:00,23.52,23.53,23.46,23.49,192789.7815447057,15.1649,15.1713,15.1262,15.1455,192789.7815
2009-12-21 15:50:00,23.48,23.55,23.48,23.51,245075.8027933628,15.1391,15.1842,15.1391,15.1584,245075.8028
2009-12-22 09:30:00,23.51,23.93,23.46,23.92,644144.6818670168,15.1584,15.4292,15.1262,15.4228,644144.6819
2009-12-22 09:40:00,23.92,24.8,23.87,24.64,2602363.614659186,15.4228,15.9902,15.3905,15.887,2602363.6147
2009-12-22 09:50:00,24.63,24.7,24.34,24.49,1088814.6114360748,15.8806,15.9257,15.6936,15.7903,1088814.6114
2009-12-22 10:00:00,24.49,25.0,24.49,24.9,1609287.334367912,15.7903,16.1191,15.7903,16.0547,1609287.3344
2009-12-22 10:10:00,24.9,24.94,24.71,24.81,730333.0547928853,16.0547,16.0804,15.9321,15.9966,730333.0548
2009-12-22 10:20:00,24.81,25.0,24.76,24.8,737256.7745016116,15.9966,16.1191,15.9644,15.9902,737256.7745
2009-12-22 10:30:00,24.8,24.83,24.54,24.65,720663.7220962158,15.9902,16.0095,15.8225,15.8935,720663.7221
2009-12-22 10:40:00,24.65,24.8,24.6,24.68,382595.201145995,15.8935,15.9902,15.8612,15.9128,382595.2011
2009-12-22 10:50:00,24.7,24.96,24.67,24.94,691297.6005729975,15.9257,16.0933,15.9064,16.0804,691297.6006
2009-12-22 11:00:00,24.94,26.2,24.85,26.19,3607616.091679599,16.0804,16.8928,16.0224,16.8864,3607616.0917
2009-12-22 11:10:00,26.2,26.51,26.07,26.33,2699773.1884923005,16.8928,17.0927,16.809,16.9767,2699773.1885
2009-12-22 11:20:00,26.34,26.73,26.21,26.68,2292586.8449325534,16.9831,17.2346,16.8993,17.2023,2292586.8449
2009-12-22 11:30:00,26.65,26.71,25.86,26.13,2497075.325295452,17.183,17.2217,16.6736,16.8477,2497075.3253
2009-12-22 11:40:00,26.13,26.24,25.99,26.03,909036.6479646652,16.8477,16.9186,16.7574,16.7832,909036.648
2009-12-22 11:50:00,26.05,26.12,25.81,25.92,597946.7589829294,16.7961,16.8413,16.6414,16.7123,597946.759
2009-12-22 12:00:00,25.92,26.05,25.71,26.05,823206.3984720067,16.7123,16.7961,16.5769,16.7961,823206.3985
2009-12-22 12:10:00,26.05,26.1,25.87,25.91,406947.5946042736,16.7961,16.8284,16.6801,16.7059,406947.5946
2009-12-22 12:20:00,25.9,26.04,25.87,25.96,286498.74656798376,16.6994,16.7897,16.6801,16.7381,286498.7466
2009-12-22 12:30:00,25.97,25.97,25.73,25.9,336397.2782619076,16.7446,16.7446,16.5898,16.6994,336397.2783
2009-12-22 12:40:00,25.91,25.93,25.74,25.75,220365.2859018742,16.7059,16.7188,16.5963,16.6027,220365.2859
2009-12-22 12:50:00,25.75,26.1,25.75,26.09,472722.9318371732,16.6027,16.8284,16.6027,16.8219,472722.9318
2009-12-22 13:00:00,26.09,26.12,25.94,26.03,351915.96036767337,16.8219,16.8413,16.7252,16.7832,351915.9604
2009-12-22 13:10:00,26.02,26.05,25.76,25.83,400023.87489554734,16.7768,16.7961,16.6092,16.6543,400023.8749
2009-12-22 13:20:00,25.83,25.88,25.56,25.63,567386.8926823445,16.6543,16.6865,16.4802,16.5253,567386.8927
2009-12-22 13:30:00,25.63,25.76,25.47,25.68,515339.6203891608,16.5253,16.6092,16.4222,16.5576,515339.6204
2009-12-22 13:40:00,25.68,25.76,25.63,25.7,231108.9888981736,16.5576,16.6092,16.5253,16.5705,231108.9889
2009-12-22 13:50:00,25.72,26.01,25.63,25.64,315745.49361346546,16.5834,16.7703,16.5253,16.5318,315745.4936
2009-12-22 14:00:00,25.64,25.85,25.64,25.84,269070.0728184314,16.5318,16.6672,16.5318,16.6607,269070.0728
2009-12-22 14:10:00,25.84,25.85,25.63,25.74,355019.6967888265,16.6607,16.6672,16.5253,16.5963,355019.6968
2009-12-22 14:20:00,25.76,25.77,25.69,25.69,118777.6053479766,16.6092,16.6156,16.564,16.564,118777.6053
2009-12-22 14:30:00,25.69,25.93,25.65,25.9,440849.946281485,16.564,16.7188,16.5382,16.6994,440849.9463
2009-12-22 14:40:00,25.89,26.06,25.82,25.95,681031.3954876447,16.693,16.8026,16.6478,16.7317,681031.3955
2009-12-22 14:50:00,25.95,26.18,25.89,26.11,615614.1816879552,16.7317,16.88,16.693,16.8348,615614.1817
2009-12-22 15:00:00,26.1,26.17,25.81,25.94,649039.0354542199,16.8284,16.8735,16.6414,16.7252,649039.0355
2009-12-22 15:10:00,25.94,26.11,25.85,26.04,426644.38343082246,16.7252,16.8348,16.6672,16.7897,426644.3834
2009-12-22 15:20:00,26.05,26.35,26.02,26.3,834905.0972901994,16.7961,16.9896,16.7768,16.9573,834905.0973
2009-12-22 15:30:00,26.31,26.36,26.1,26.32,920735.3467828578,16.9638,16.996,16.8284,16.9702,920735.3468
2009-12-22 15:40:00,26.31,26.33,26.09,26.15,759699.1763161035,16.9638,16.9767,16.8219,16.8606,759699.1763
2009-12-22 15:50:00,26.15,26.2,25.85,25.91,1292228.7214993434,16.8606,16.8928,16.6672,16.7059,1292228.7215
2009-12-23 09:30:00,25.61,25.81,25.13,25.28,1588993.67315268,16.5124,16.6414,16.2029,16.2997,1588993.6732
2009-12-23 09:40:00,25.28,25.72,25.18,25.71,872985.5556881939,16.2997,16.5834,16.2352,16.5769,872985.5557
2009-12-23 09:50:00,25.72,25.86,25.3,25.35,725558.0756834189,16.5834,16.6736,16.3126,16.3448,725558.0757
2009-12-23 10:00:00,25.33,25.41,25.17,25.29,564521.9052166647,16.3319,16.3835,16.2287,16.3061,564521.9052
2009-12-23 10:10:00,25.29,25.38,25.22,25.27,333771.03975170106,16.3061,16.3641,16.261,16.2932,333771.0398
2009-12-23 10:20:00,25.28,25.32,25.16,25.26,352632.20723409334,16.2997,16.3255,16.2223,16.2868,352632.2072
2009-12-23 10:30:00,25.27,25.32,25.22,25.24,356094.0670884565,16.2932,16.3255,16.261,16.2739,356094.0671
2009-12-23 10:40:00,25.24,25.37,25.21,25.27,237674.58517368985,16.2739,16.3577,16.2545,16.2932,237674.5852
2009-12-23 10:50:00,25.27,25.35,25.26,25.33,139906.8879073654,16.2932,16.3448,16.2868,16.3319,139906.8879
2009-12-23 11:00:00,25.34,25.37,25.23,25.24,149934.34403724482,16.3383,16.3577,16.2674,16.2739,149934.344
2009-12-23 11:10:00,25.24,25.27,25.17,25.2,238629.58099558315,16.2739,16.2932,16.2287,16.2481,238629.581
2009-12-23 11:20:00,25.18,25.26,25.15,25.21,223349.64784529063,16.2352,16.2868,16.2158,16.2545,223349.6478
2009-12-23 11:30:00,25.21,25.23,24.8,24.81,771039.7517010863,16.2545,16.2674,15.9902,15.9966,771039.7517
2009-12-23 11:40:00,24.8,25.02,24.8,24.9,347379.7302136803,15.9902,16.132,15.9902,16.0547,347379.7302
2009-12-23 11:50:00,24.91,24.96,24.8,24.96,171421.75002984362,16.0611,16.0933,15.9902,16.0933,171421.75
2009-12-23 12:00:00,24.95,24.96,24.8,24.83,154948.07210218455,16.0869,16.0933,15.9902,16.0095,154948.0721
2009-12-23 12:10:00,24.83,24.92,24.83,24.89,93589.59054554136,16.0095,16.0675,16.0095,16.0482,93589.5905
2009-12-23 12:20:00,24.9,24.91,24.82,24.87,100513.31025426764,16.0547,16.0611,16.0031,16.0353,100513.3103
2009-12-23 12:30:00,24.88,24.88,24.75,24.85,191476.66228960248,16.0418,16.0418,15.9579,16.0224,191476.6623
2009-12-23 12:40:00,24.85,24.85,24.7,24.77,257013.2505670288,16.0224,16.0224,15.9257,15.9708,257013.2506
2009-12-23 12:50:00,24.76,24.82,24.65,24.73,208427.83812820812,15.9644,16.0031,15.8935,15.945,208427.8381
2009-12-23 13:00:00,24.73,24.73,24.44,24.55,493852.214396562,15.945,15.945,15.7581,15.829,493852.2144
2009-12-23 13:10:00,24.56,24.67,24.53,24.57,256655.1271338188,15.8354,15.9064,15.8161,15.8419,256655.1271
2009-12-23 13:20:00,24.58,24.75,24.54,24.68,261071.9828100752,15.8483,15.9579,15.8225,15.9128,261071.9828
2009-12-23 13:30:00,24.67,24.85,24.66,24.85,266921.3322191715,15.9064,16.0224,15.8999,16.0224,266921.3322
2009-12-23 13:40:00,24.85,24.98,24.8,24.93,232660.8571087501,16.0224,16.1062,15.9902,16.074,232660.8571
2009-12-23 13:50:00,24.94,24.99,24.89,24.97,189327.9216903426,16.0804,16.1127,16.0482,16.0998,189327.9217
2009-12-23 14:00:00,24.98,24.99,24.75,24.81,170228.005252477,16.1062,16.1127,15.9579,15.9966,170228.0053
2009-12-23 14:10:00,24.8,24.86,24.67,24.76,167840.51569774383,15.9902,16.0289,15.9064,15.9644,167840.5157
2009-12-23 14:20:00,24.77,24.8,24.63,24.72,158290.55747881104,15.9708,15.9902,15.8806,15.9386,158290.5575
2009-12-23 14:30:00,24.73,24.78,24.67,24.73,77474.03605109228,15.945,15.9773,15.9064,15.945,77474.0361
2009-12-23 14:40:00,24.74,24.74,24.68,24.68,81532.76829413872,15.9515,15.9515,15.9128,15.9128,81532.7683
2009-12-23 14:50:00,24.69,24.85,24.67,24.81,190641.04094544583,15.9193,16.0224,15.9064,15.9966,190641.0409
2009-12-23 15:00:00,24.8,24.85,24.71,24.76,140384.38581831203,15.9902,16.0224,15.9321,15.9644,140384.3858
2009-12-23 15:10:00,24.76,24.86,24.75,24.86,134176.91297600573,15.9644,16.0289,15.9579,16.0289,134176.913
2009-12-23 15:20:00,24.86,24.88,24.8,24.83,88695.23695833831,16.0289,16.0418,15.9902,16.0095,88695.237
2009-12-23 15:30:00,24.84,24.94,24.8,24.86,179777.9634714098,16.016,16.0804,15.9902,16.0289,179777.9635
2009-12-23 15:40:00,24.87,24.88,24.73,24.73,191118.5388563925,16.0353,16.0418,15.945,15.945,191118.5389
2009-12-23 15:50:00,24.73,24.79,24.62,24.65,553061.9553539453,15.945,15.9837,15.8741,15.8935,553061.9554
2009-12-24 09:30:00,24.87,25.23,24.3,25.01,737495.5234570849,16.0353,16.2674,15.6678,16.1256,737495.5235
2009-12-24 09:40:00,25.01,25.52,25.01,25.34,900561.0600453623,16.1256,16.4544,16.1256,16.3383,900561.06
2009-12-24 09:50:00,25.34,25.74,25.31,25.73,1251880.1480243525,16.3383,16.5963,16.319,16.5898,1251880.148
2009-12-24 10:00:00,25.74,25.74,25.45,25.47,601647.3677927658,16.5963,16.5963,16.4093,16.4222,601647.3678
2009-12-24 10:10:00,25.49,25.66,25.47,25.61,329951.056464128,16.4351,16.5447,16.4222,16.5124,329951.0565
2009-12-24 10:20:00,25.62,25.63,25.49,25.52,212486.5703712546,16.5189,16.5253,16.4351,16.4544,212486.5704
2009-12-24 10:30:00,25.53,25.53,25.32,25.42,301659.30524053954,16.4609,16.4609,16.3255,16.3899,301659.3052
2009-12-24 10:40:00,25.42,25.53,25.38,25.47,226572.7587441805,16.3899,16.4609,16.3641,16.4222,226572.7587
2009-12-24 10:50:00,25.47,25.57,25.47,25.51,181449.20615972305,16.4222,16.4866,16.4222,16.448,181449.2062
2009-12-24 11:00:00,25.49,25.57,25.48,25.56,141339.38164020533,16.4351,16.4866,16.4286,16.4802,141339.3816
2009-12-24 11:10:00,25.53,25.55,25.48,25.49,54434.76184791692,16.4609,16.4738,16.4286,16.4351,54434.7618
2009-12-24 11:20:00,25.5,25.54,25.38,25.4,120687.59699176316,16.4415,16.4673,16.3641,16.377,120687.597
2009-12-24 11:30:00,25.39,25.44,25.38,25.38,66133.46066610959,16.3706,16.4028,16.3641,16.3641,66133.4607
2009-12-24 11:40:00,25.38,25.4,25.34,25.37,100393.93577653095,16.3641,16.377,16.3383,16.3577,100393.9358
2009-12-24 11:50:00,25.37,25.37,25.21,25.32,176435.47809478332,16.3577,16.3577,16.2545,16.3255,176435.4781
2009-12-24 12:00:00,25.31,25.33,25.22,25.32,104810.7914527874,16.319,16.3319,16.261,16.3255,104810.7915
2009-12-24 12:10:00,25.32,25.33,25.2,25.21,98722.69308821774,16.3255,16.3319,16.2481,16.2545,98722.6931
2009-12-24 12:20:00,25.21,25.25,25.15,25.23,126775.6953563328,16.2545,16.2803,16.2158,16.2674,126775.6954
2009-12-24 12:30:00,25.24,25.28,25.2,25.27,129879.43177748597,16.2739,16.2997,16.2481,16.2932,129879.4318
2009-12-24 12:40:00,25.28,25.31,25.21,25.22,122120.09072460308,16.2997,16.319,16.2545,16.261,122120.0907
2009-12-24 12:50:00,25.23,25.31,25.14,25.19,257968.24638892204,16.2674,16.319,16.2094,16.2416,257968.2464
2009-12-28 09:30:00,25.91,26.89,25.77,26.72,2818908.917273487,16.7059,17.3377,16.6156,17.2281,2818908.9173
2009-12-28 09:40:00,26.72,27.48,26.58,27.43,2637101.587680554,17.2281,17.7181,17.1379,17.6859,2637101.5877
2009-12-28 09:50:00,27.42,27.45,26.81,26.91,1474036.0510922763,17.6795,17.6988,17.2862,17.3506,1474036.0511
2009-12-28 10:00:00,26.91,27.16,26.83,27.12,909275.3969201384,17.3506,17.5118,17.299,17.486,909275.3969
2009-12-28 10:10:00,27.12,27.14,26.64,26.82,1300823.683896383,17.486,17.4989,17.1765,17.2926,1300823.6839
2009-12-28 10:20:00,26.81,27.05,26.76,26.94,748119.8519756476,17.2862,17.4409,17.2539,17.37,748119.852
2009-12-28 10:30:00,26.94,26.97,26.74,26.86,415423.1825235764,17.37,17.3893,17.241,17.3184,415423.1825
2009-12-28 10:40:00,26.86,26.92,26.76,26.81,240062.07472842303,17.3184,17.3571,17.2539,17.2862,240062.0747
2009-12-28 10:50:00,26.82,27.01,26.81,26.84,440611.19732601166,17.2926,17.4151,17.2862,17.3055,440611.1973
2009-12-28 11:00:00,26.84,26.92,26.76,26.81,239942.7002506864,17.3055,17.3571,17.2539,17.2862,239942.7003
2009-12-28 11:10:00,26.82,26.89,25.91,26.86,188014.8024352393,17.2926,17.3377,16.7059,17.3184,188014.8024
2009-12-28 11:20:00,26.86,26.97,26.82,26.86,226095.26083323383,17.3184,17.3893,17.2926,17.3184,226095.2608
2009-12-28 11:30:00,26.86,26.97,26.79,26.84,321356.09406708844,17.3184,17.3893,17.2733,17.3055,321356.0941
2009-12-28 11:40:00,26.83,26.86,26.72,26.81,293541.8407544467,17.299,17.3184,17.2281,17.2862,293541.8408
2009-12-28 11:50:00,26.81,26.87,26.81,26.83,111137.63877283037,17.2862,17.3248,17.2862,17.299,111137.6388
2009-12-28 12:00:00,26.83,26.83,26.66,26.81,316819.8639130954,17.299,17.299,17.1894,17.2862,316819.8639
2009-12-28 12:10:00,26.81,26.95,26.81,26.81,224782.1415781306,17.2862,17.3764,17.2862,17.2862,224782.1416
2009-12-28 12:20:00,26.81,26.87,26.81,26.86,76160.91679598902,17.2862,17.3248,17.2862,17.3184,76160.9168
2009-12-28 12:30:00,26.86,26.86,26.77,26.8,146472.4841828817,17.3184,17.3184,17.2604,17.2797,146472.4842
2009-12-28 12:40:00,26.79,26.88,26.77,26.83,204965.97827384504,17.2733,17.3313,17.2604,17.299,204965.9783
2009-12-28 12:50:00,26.84,26.87,26.81,26.81,53121.64259281365,17.3055,17.3248,17.2862,17.2862,53121.6426
2009-12-28 13:00:00,26.82,26.84,26.8,26.83,81413.39381640205,17.2926,17.3055,17.2797,17.299,81413.3938
2009-12-28 13:10:00,26.84,26.85,26.81,26.84,53241.01707055032,17.3055,17.3119,17.2862,17.3055,53241.0171
2009-12-28 13:20:00,26.83,26.87,26.82,26.87,96693.32696669453,17.299,17.3248,17.2926,17.3248,96693.327
2009-12-28 13:30:00,26.87,26.92,26.82,26.91,205204.7272293184,17.3248,17.3571,17.2926,17.3506,205204.7272
2009-12-28 13:40:00,26.91,26.92,26.81,26.81,151844.3356810314,17.3506,17.3571,17.2862,17.2862,151844.3357
2009-12-28 13:50:00,26.81,26.89,26.8,26.86,155903.06792407783,17.2862,17.3377,17.2797,17.3184,155903.0679
2009-12-28 14:00:00,26.85,26.89,26.82,26.86,136086.90461979227,17.3119,17.3377,17.2926,17.3184,136086.9046
2009-12-28 14:10:00,26.85,26.86,26.72,26.79,322788.5877999284,17.3119,17.3184,17.2281,17.2733,322788.5878
2009-12-28 14:20:00,26.79,26.85,26.77,26.81,169034.2604751104,17.2733,17.3119,17.2604,17.2862,169034.2605
2009-12-28 14:30:00,26.81,26.84,26.79,26.83,111853.88563925032,17.2862,17.3055,17.2733,17.299,111853.8856
2009-12-28 14:40:00,26.83,26.84,26.81,26.81,82010.26620508535,17.299,17.3055,17.2862,17.2862,82010.2662
2009-12-28 14:50:00,26.81,26.83,26.47,26.51,458159.2455533007,17.2862,17.299,17.0669,17.0927,458159.2456
2009-12-28 15:00:00,26.51,26.6,26.31,26.53,599498.627193506,17.0927,17.1508,16.9638,17.1056,599498.6272
2009-12-28 15:10:00,26.53,26.67,26.44,26.53,310373.6421153157,17.1056,17.1959,17.0476,17.1056,310373.6421
2009-12-28 15:20:00,26.53,26.62,26.48,26.53,199713.501253432,17.1056,17.1636,17.0734,17.1056,199713.5013
2009-12-28 15:30:00,26.53,26.59,26.5,26.51,212486.5703712546,17.1056,17.1443,17.0863,17.0927,212486.5704
2009-12-28 15:40:00,26.52,26.52,26.2,26.27,660857.1087501493,17.0992,17.0992,16.8928,16.938,660857.1088
2009-12-28 15:50:00,26.27,26.36,26.2,26.35,682105.7657872747,16.938,16.996,16.8928,16.9896,682105.7658
2009-12-29 09:30:00,26.97,27.02,26.64,26.67,869165.5724006208,17.3893,17.4216,17.1765,17.1959,869165.5724
2009-12-29 09:40:00,26.66,26.78,26.52,26.57,684015.7574310612,17.1894,17.2668,17.0992,17.1314,684015.7574
2009-12-29 09:50:00,26.56,26.64,26.46,26.61,386534.5589113048,17.125,17.1765,17.0605,17.1572,386534.5589
2009-12-29 10:00:00,26.6,26.63,26.52,26.54,283753.1335800406,17.1508,17.1701,17.0992,17.1121,283753.1336
2009-12-29 10:10:00,26.53,26.61,26.52,26.58,305479.2885281127,17.1056,17.1572,17.0992,17.1379,305479.2885
2009-12-29 10:20:00,26.59,26.69,26.58,26.63,233854.60188611675,17.1443,17.2088,17.1379,17.1701,233854.6019
2009-12-29 10:30:00,26.65,26.66,26.44,26.5,304763.0416616927,17.183,17.1894,17.0476,17.0863,304763.0417
2009-12-29 10:40:00,26.5,26.55,26.34,26.4,306314.9098722693,17.0863,17.1185,16.9831,17.0218,306314.9099
2009-12-29 10:50:00,26.4,26.45,26.35,26.44,228602.1248657037,17.0218,17.054,16.9896,17.0476,228602.1249
2009-12-29 11:00:00,26.43,26.43,26.35,26.36,99916.43786558432,17.0411,17.0411,16.9896,16.996,99916.4379
2009-12-29 11:10:00,26.36,26.37,26.08,26.14,468186.7016831801,16.996,17.0025,16.8155,16.8542,468186.7017
2009-12-29 11:20:00,26.16,26.35,26.1,26.27,245314.5517488361,16.8671,16.9896,16.8284,16.938,245314.5517
2009-12-29 11:30:00,26.29,26.51,26.27,26.48,159006.80434523098,16.9509,17.0927,16.938,17.0734,159006.8043
2009-12-29 11:40:00,26.49,26.5,26.38,26.39,128924.4359555927,17.0798,17.0863,17.0089,17.0154,128924.436
2009-12-29 11:50:00,26.4,26.47,26.39,26.42,33782.97719947475,17.0218,17.0669,17.0154,17.0347,33782.9772
2009-12-29 12:00:00,26.41,26.42,26.3,26.32,95022.08427838128,17.0282,17.0347,16.9573,16.9702,95022.0843
2009-12-29 12:10:00,26.31,26.46,26.31,26.44,152918.70598066133,16.9638,17.0605,16.9638,17.0476,152918.706
2009-12-29 12:20:00,26.43,26.47,26.4,26.45,58851.61752417333,17.0411,17.0669,17.0218,17.054,58851.6175
2009-12-29 12:30:00,26.45,26.63,26.45,26.61,163901.15793243406,17.054,17.1701,17.054,17.1572,163901.1579
2009-12-29 12:40:00,26.61,26.69,26.58,26.61,180255.46138235644,17.1572,17.2088,17.1379,17.1572,180255.4614
2009-12-29 12:50:00,26.61,26.64,26.51,26.53,125223.82714575624,17.1572,17.1765,17.0927,17.1056,125223.8271
2009-12-29 13:00:00,26.54,26.6,26.51,26.6,62671.600811746444,17.1121,17.1508,17.0927,17.1508,62671.6008
2009-12-29 13:10:00,26.6,26.63,26.55,26.55,56344.75349170347,17.1508,17.1701,17.1185,17.1185,56344.7535
2009-12-29 13:20:00,26.55,26.57,26.45,26.56,102065.1784648442,17.1185,17.1314,17.054,17.125,102065.1785
2009-12-29 13:30:00,26.56,26.57,26.51,26.53,90843.97755759818,17.125,17.1314,17.0927,17.1056,90843.9776
2009-12-29 13:40:00,26.55,26.6,26.52,26.56,58374.11961322669,17.1185,17.1508,17.0992,17.125,58374.1196
2009-12-29 13:50:00,26.56,26.56,26.53,26.56,51331.02542676376,17.125,17.125,17.1056,17.125,51331.0254
2009-12-29 14:00:00,26.55,26.62,26.54,26.61,143129.99880625523,17.1185,17.1636,17.1121,17.1572,143129.9988
2009-12-29 14:10:00,26.61,26.61,26.56,26.57,42855.437507460905,17.1572,17.1572,17.125,17.1314,42855.4375
2009-12-29 14:20:00,26.57,26.61,26.57,26.6,49779.15721618718,17.1314,17.1572,17.1314,17.1508,49779.1572
2009-12-29 14:30:00,26.6,26.6,26.52,26.56,74728.4230631491,17.1508,17.1508,17.0992,17.125,74728.4231
2009-12-29 14:40:00,26.56,26.6,26.51,26.52,97648.3227885878,17.125,17.1508,17.0927,17.0992,97648.3228
2009-12-29 14:50:00,26.53,26.55,26.5,26.5,79145.27873940552,17.1056,17.1185,17.0863,17.0863,79145.2787
2009-12-29 15:00:00,26.5,26.55,26.47,26.53,120090.72460307986,17.0863,17.1185,17.0669,17.1056,120090.7246
2009-12-29 15:10:00,26.53,26.6,26.53,26.56,143965.62015041185,17.1056,17.1508,17.1056,17.125,143965.6202
2009-12-29 15:20:00,26.55,26.59,26.53,26.58,118061.35848155664,17.1185,17.1443,17.1056,17.1379,118061.3585
2009-12-29 15:30:00,26.58,26.58,26.52,26.53,102184.55294258088,17.1379,17.1379,17.0992,17.1056,102184.5529
2009-12-29 15:40:00,26.53,26.55,26.49,26.54,111137.63877283037,17.1056,17.1185,17.0798,17.1121,111137.6388
2009-12-29 15:50:00,26.54,26.54,26.45,26.47,354542.1988778799,17.1121,17.1121,17.054,17.0669,354542.1989
2009-12-30 09:30:00,26.18,26.42,26.03,26.09,374716.48561537545,16.88,17.0347,16.7832,16.8219,374716.4856
2009-12-30 09:40:00,26.09,26.16,25.97,26.05,342962.8745374239,16.8219,16.8671,16.7446,16.7961,342962.8745
2009-12-30 09:50:00,26.05,26.17,26.02,26.11,222036.5285901874,16.7961,16.8735,16.7768,16.8348,222036.5286
2009-12-30 10:00:00,26.11,26.14,26.05,26.08,160678.04703354422,16.8348,16.8542,16.7961,16.8155,160678.047
2009-12-30 10:10:00,26.09,26.13,25.98,26.04,242927.0621941029,16.8219,16.8477,16.751,16.7897,242927.0622
2009-12-30 10:20:00,26.04,26.06,25.87,25.92,286140.6231347738,16.7897,16.8026,16.6801,16.7123,286140.6231
2009-12-30 10:30:00,25.93,25.93,25.73,25.89,244717.6793601528,16.7188,16.7188,16.5898,16.693,244717.6794
2009-12-30 10:40:00,25.88,25.89,25.8,25.88,110302.01742867376,16.6865,16.693,16.6349,16.6865,110302.0174
2009-12-30 10:50:00,25.88,25.88,25.82,25.84,101945.80398710756,16.6865,16.6865,16.6478,16.6607,101945.804
2009-12-30 11:00:00,25.87,25.97,25.86,25.95,93708.96502327804,16.6801,16.7446,16.6736,16.7317,93708.965
2009-12-30 11:10:00,25.95,26.04,25.93,25.99,176316.10361704667,16.7317,16.7897,16.7188,16.7574,176316.1036
2009-12-30 11:20:00,25.99,26.09,25.96,26.04,157216.18717918108,16.7574,16.8219,16.7381,16.7897,157216.1872
2009-12-30 11:30:00,26.04,26.09,26.01,26.04,119493.85221439655,16.7897,16.8219,16.7703,16.7897,119493.8522
2009-12-30 11:40:00,26.05,26.06,25.99,26.04,75564.04440730572,16.7961,16.8026,16.7574,16.7897,75564.0444
2009-12-30 11:50:00,26.04,26.09,26.02,26.07,145756.23731646175,16.7897,16.8219,16.7768,16.809,145756.2373
2009-12-30 12:00:00,26.06,26.07,25.99,26.0,70311.56738689268,16.8026,16.809,16.7574,16.7639,70311.5674
2009-12-30 12:10:00,25.99,26.0,25.89,25.9,214754.6854482512,16.7574,16.7639,16.693,16.6994,214754.6854
2009-12-30 12:20:00,25.9,25.93,25.86,25.91,86188.37292586845,16.6994,16.7188,16.6736,16.7059,86188.3729
2009-12-30 12:30:00,25.9,25.9,25.81,25.82,85710.87501492181,16.6994,16.6994,16.6414,16.6478,85710.875
2009-12-30 12:40:00,25.83,25.88,25.8,25.84,100513.31025426764,16.6543,16.6865,16.6349,16.6607,100513.3103
2009-12-30 12:50:00,25.83,25.83,25.76,25.82,102900.79980900083,16.6543,16.6543,16.6092,16.6478,102900.7998
2009-12-30 13:00:00,25.82,25.88,25.78,25.78,50256.65512713382,16.6478,16.6865,16.622,16.622,50256.6551
2009-12-30 13:10:00,25.78,25.78,25.69,25.73,222036.5285901874,16.622,16.622,16.564,16.5898,222036.5286
2009-12-30 13:20:00,25.73,25.73,25.68,25.7,86307.74740360511,16.5898,16.5898,16.5576,16.5705,86307.7474
2009-12-30 13:30:00,25.72,25.79,25.7,25.71,94902.70980064462,16.5834,16.6285,16.5705,16.5769,94902.7098
2009-12-30 13:40:00,25.72,25.76,25.69,25.75,68879.07365405276,16.5834,16.6092,16.564,16.6027,68879.0737
2009-12-30 13:50:00,25.75,25.83,25.71,25.73,82726.51307150531,16.6027,16.6543,16.5769,16.5898,82726.5131
2009-12-30 14:00:00,25.73,25.74,25.64,25.66,109585.7705622538,16.5898,16.5963,16.5318,16.5447,109585.7706
2009-12-30 14:10:00,25.65,25.69,25.57,25.57,131073.17655485257,16.5382,16.564,16.4866,16.4866,131073.1766
2009-12-30 14:20:00,25.57,25.66,25.56,25.57,113763.87728303688,16.4866,16.5447,16.4802,16.4866,113763.8773
2009-12-30 14:30:00,25.59,25.63,25.57,25.61,72579.68246388921,16.4995,16.5253,16.4866,16.5124,72579.6825
2009-12-30 14:40:00,25.61,25.63,25.59,25.61,100990.80816521429,16.5124,16.5253,16.4995,16.5124,100990.8082
2009-12-30 14:50:00,25.6,25.69,25.59,25.62,100035.812343321,16.506,16.564,16.4995,16.5189,100035.8123
2009-12-30 15:00:00,25.61,25.65,25.59,25.6,56106.00453623015,16.5124,16.5382,16.4995,16.506,56106.0045
2009-12-30 15:10:00,25.6,25.61,25.56,25.57,88695.23695833831,16.506,16.5124,16.4802,16.4866,88695.237
2009-12-30 15:20:00,25.57,25.66,25.52,25.66,184433.56810313955,16.4866,16.5447,16.4544,16.5447,184433.5681
2009-12-30 15:30:00,25.65,25.74,25.6,25.63,212964.06828220127,16.5382,16.5963,16.506,16.5253,212964.0683
2009-12-30 15:40:00,25.63,25.69,25.59,25.68,138355.01969678883,16.5253,16.564,16.4995,16.5576,138355.0197
2009-12-30 15:50:00,25.69,25.72,25.6,25.6,339501.0146830608,16.564,16.5834,16.506,16.506,339501.0147
2009-12-31 09:30:00,25.73,26.04,25.63,25.8,551629.4616211054,16.5898,16.7897,16.5253,16.6349,551629.4616
2009-12-31 09:40:00,25.8,25.93,25.73,25.85,257251.9995225021,16.6349,16.7188,16.5898,16.6672,257251.9995
2009-12-31 09:50:00,25.84,25.95,25.8,25.8,379133.3412916319,16.6607,16.7317,16.6349,16.6349,379133.3413
2009-12-31 10:00:00,25.79,25.8,25.57,25.61,326250.4476542915,16.6285,16.6349,16.4866,16.5124,326250.4477
2009-12-31 10:10:00,25.6,25.65,25.52,25.57,216545.30261430104,16.506,16.5382,16.4544,16.4866,216545.3026
2009-12-31 10:20:00,25.57,25.59,25.54,25.56,71147.1887310493,16.4866,16.4995,16.4673,16.4802,71147.1887
2009-12-31 10:30:00,25.56,25.6,25.47,25.55,218694.0432135609,16.4802,16.506,16.4222,16.4738,218694.0432
2009-12-31 10:40:00,25.55,25.68,25.52,25.52,159603.6767339143,16.4738,16.5576,16.4544,16.4544,159603.6767
2009-12-31 10:50:00,25.51,25.59,25.51,25.57,62552.226334009785,16.448,16.4995,16.448,16.4866,62552.2263
2009-12-31 11:00:00,25.59,25.59,25.39,25.42,181329.8316819864,16.4995,16.4995,16.3706,16.3899,181329.8317
2009-12-31 11:10:00,25.42,25.47,25.4,25.44,61119.73260116987,16.3899,16.4222,16.377,16.4028,61119.7326
2009-12-31 11:20:00,25.44,25.45,25.41,25.42,70430.94186462933,16.4028,16.4093,16.3835,16.3899,70430.9419
2009-12-31 11:30:00,25.41,25.41,25.35,25.37,149576.22060403487,16.3835,16.3835,16.3448,16.3577,149576.2206
2009-12-31 11:40:00,25.36,25.42,25.36,25.36,61716.60498985317,16.3512,16.3899,16.3512,16.3512,61716.605
2009-12-31 11:50:00,25.37,25.4,25.32,25.38,111615.136683777,16.3577,16.377,16.3255,16.3641,111615.1367
2009-12-31 12:00:00,25.38,25.47,25.27,25.27,203772.23349647844,16.3641,16.4222,16.2932,16.2932,203772.2335
2009-12-31 12:10:00,25.27,25.38,25.27,25.29,96335.20353348454,16.2932,16.3641,16.2932,16.3061,96335.2035
2009-12-31 12:20:00,25.28,25.3,25.22,25.23,145636.86283872506,16.2997,16.3126,16.261,16.2674,145636.8628
2009-12-31 12:30:00,25.23,25.29,25.16,25.24,175957.98018383668,16.2674,16.3061,16.2223,16.2739,175957.9802
2009-12-31 12:40:00,25.25,25.33,25.22,25.22,70072.81843141936,16.2803,16.3319,16.261,16.261,70072.8184
2009-12-31 12:50:00,25.22,25.28,25.19,25.25,74728.4230631491,16.261,16.2997,16.2416,16.2803,74728.4231
2009-12-31 13:00:00,25.26,25.28,25.21,25.25,47988.54005013728,16.2868,16.2997,16.2545,16.2803,47988.5401
2009-12-31 13:10:00,25.26,25.26,25.21,25.24,70550.316342366,16.2868,16.2868,16.2545,16.2739,70550.3163
2009-12-31 13:20:00,25.24,25.28,25.23,25.25,56822.25140265012,16.2739,16.2997,16.2674,16.2803,56822.2514
2009-12-31 13:30:00,25.25,25.26,25.18,25.24,115196.3710158768,16.2803,16.2868,16.2352,16.2739,115196.371
2009-12-31 13:40:00,25.24,25.32,25.21,25.32,107795.1533962039,16.2739,16.3255,16.2545,16.3255,107795.1534
2009-12-31 13:50:00,25.3,25.35,25.27,25.3,81771.51724961204,16.3126,16.3448,16.2932,16.3126,81771.5172
2009-12-31 14:00:00,25.3,25.33,25.26,25.29,71385.93768652262,16.3126,16.3319,16.2868,16.3061,71385.9377
2009-12-31 14:10:00,25.29,25.3,25.23,25.24,38319.20735346783,16.3061,16.3126,16.2674,16.2739,38319.2074
2009-12-31 14:20:00,25.24,25.27,25.21,25.22,89650.23278023158,16.2739,16.2932,16.2545,16.261,89650.2328
2009-12-31 14:30:00,25.22,25.27,25.22,25.26,54315.38737018025,16.261,16.2932,16.261,16.2868,54315.3874
2009-12-31 14:40:00,25.27,25.32,25.26,25.31,71027.81425331264,16.2932,16.3255,16.2868,16.319,71027.8143
2009-12-31 14:50:00,25.31,25.33,25.27,25.32,64342.84350005969,16.319,16.3319,16.2932,16.3255,64342.8435
2009-12-31 15:00:00,25.32,25.37,25.25,25.25,126178.82296764952,16.3255,16.3577,16.2803,16.2803,126178.823
2009-12-31 15:10:00,25.25,25.29,25.24,25.28,55628.50662528352,16.2803,16.3061,16.2739,16.2997,55628.5066
2009-12-31 15:20:00,25.28,25.32,25.26,25.32,109824.51951772712,16.2997,16.3255,16.2868,16.3255,109824.5195
2009-12-31 15:30:00,25.32,25.33,25.21,25.23,142175.00298436193,16.3255,16.3319,16.2545,16.2674,142175.003
2009-12-31 15:40:00,25.23,25.25,25.17,25.18,260833.2338546019,16.2674,16.2803,16.2287,16.2352,260833.2339
2009-12-31 15:50:00,25.17,25.26,25.11,25.14,618717.9181091082,16.2287,16.2868,16.1901,16.2094,618717.9181
2010-01-04 09:30:00,25.57,25.58,25.13,25.37,790497.7915721618,16.4866,16.4931,16.2029,16.3577,790497.7916
2010-01-04 09:40:00,25.37,25.38,24.64,24.72,1100752.059209741,16.3577,16.3641,15.887,15.9386,1100752.0592
2010-01-04 09:50:00,24.73,24.99,24.7,24.9,523337.710397517,15.945,16.1127,15.9257,16.0547,523337.7104
2010-01-04 10:00:00,24.92,24.92,24.75,24.85,222155.90306792408,16.0675,16.0675,15.9579,16.0224,222155.9031
2010-01-04 10:10:00,24.84,24.92,24.76,24.9,183478.57228124628,16.016,16.0675,15.9644,16.0547,183478.5723
2010-01-04 10:20:00,24.9,24.96,24.77,24.77,201384.74394174528,16.0547,16.0933,15.9708,15.9708,201384.7439
2010-01-04 10:30:00,24.77,24.88,24.75,24.8,228840.87382117705,15.9708,16.0418,15.9579,15.9902,228840.8738
2010-01-04 10:40:00,24.8,24.95,24.79,24.85,165930.52405395726,15.9902,16.0869,15.9837,16.0224,165930.5241
2010-01-04 10:50:00,24.86,24.91,24.78,24.8,127850.06565596275,16.0289,16.0611,15.9773,15.9902,127850.0657
2010-01-04 11:00:00,24.8,25.35,24.8,25.23,678524.5314551749,15.9902,16.3448,15.9902,16.2674,678524.5315
2010-01-04 11:10:00,25.24,25.43,25.21,25.38,405276.3519159604,16.2739,16.3964,16.2545,16.3641,405276.3519
2010-01-04 11:20:00,25.37,25.5,25.27,25.29,410886.95236958336,16.3577,16.4415,16.2932,16.3061,410886.9524
2010-01-04 11:30:00,25.32,25.34,25.13,25.24,253312.6417571923,16.3255,16.3383,16.2029,16.2739,253312.6418
2010-01-04 11:40:00,25.24,25.27,25.16,25.2,123552.584457443,16.2739,16.2932,16.2223,16.2481,123552.5845
2010-01-04 11:50:00,25.21,25.33,25.16,25.17,216903.42604751105,16.2545,16.3319,16.2223,16.2287,216903.426
2010-01-04 12:00:00,25.17,25.29,25.17,25.24,88456.48800286498,16.2287,16.3061,16.2287,16.2739,88456.488
2010-01-04 12:10:00,25.25,25.3,25.21,25.21,55509.13214754685,16.2803,16.3126,16.2545,16.2545,55509.1321
2010-01-04 12:20:00,25.21,25.21,25.13,25.21,137519.3983526322,16.2545,16.2545,16.2029,16.2545,137519.3984
2010-01-04 12:30:00,25.18,25.3,25.16,25.28,97170.82487764116,16.2352,16.3126,16.2223,16.2997,97170.8249
2010-01-04 12:40:00,25.28,25.29,25.22,25.27,91082.72651307152,16.2997,16.3061,16.261,16.2932,91082.7265
2010-01-04 12:50:00,25.27,25.32,25.27,25.27,98842.0675659544,16.2932,16.3255,16.2932,16.2932,98842.0676
2010-01-04 13:00:00,25.27,25.3,25.27,25.29,51927.89781544705,16.2932,16.3126,16.2932,16.3061,51927.8978
2010-01-04 13:10:00,25.28,25.28,25.16,25.16,172257.37137400024,16.2997,16.2997,16.2223,16.2223,172257.3714
2010-01-04 13:20:00,25.16,25.21,25.14,25.18,123791.33341291633,16.2223,16.2545,16.2094,16.2352,123791.3334
2010-01-04 13:30:00,25.19,25.19,25.14,25.14,79742.15112808881,16.2416,16.2416,16.2094,16.2094,79742.1511
2010-01-04 13:40:00,25.14,25.14,25.02,25.07,255461.38235645217,16.2094,16.2094,16.132,16.1643,255461.3824
2010-01-04 13:50:00,25.07,25.09,24.88,24.93,195654.7690103856,16.1643,16.1772,16.0418,16.074,195654.769
2010-01-04 14:00:00,24.94,24.96,24.91,24.93,84875.25367076519,16.0804,16.0933,16.0611,16.074,84875.2537
2010-01-04 14:10:00,24.93,24.95,24.87,24.87,126298.19744538618,16.074,16.0869,16.0353,16.0353,126298.1974
2010-01-04 14:20:00,24.87,24.96,24.86,24.87,119255.10325892323,16.0353,16.0933,16.0289,16.0353,119255.1033
2010-01-04 14:30:00,24.87,24.94,24.87,24.9,70311.56738689268,16.0353,16.0804,16.0353,16.0547,70311.5674
2010-01-04 14:40:00,24.9,24.91,24.88,24.89,80100.2745612988,16.0547,16.0611,16.0418,16.0482,80100.2746
2010-01-04 14:50:00,24.89,24.94,24.88,24.9,84517.1302375552,16.0482,16.0804,16.0418,16.0547,84517.1302
2010-01-04 15:00:00,24.9,24.91,24.88,24.9,76280.29127372567,16.0547,16.0611,16.0418,16.0547,76280.2913
2010-01-04 15:10:00,24.89,24.89,24.84,24.86,198639.1309538021,16.0482,16.0482,16.016,16.0289,198639.131
2010-01-04 15:20:00,24.87,24.91,24.84,24.9,149814.96955950817,16.0353,16.0611,16.016,16.0547,149814.9696
2010-01-04 15:30:00,24.9,25.03,24.88,24.99,221081.53276829413,16.0547,16.1385,16.0418,16.1127,221081.5328
2010-01-04 15:40:00,24.99,25.01,24.93,25.0,272173.80923958455,16.1127,16.1256,16.074,16.1191,272173.8092
2010-01-04 15:50:00,24.99,25.05,24.94,25.0,384743.94174525485,16.1127,16.1514,16.0804,16.1191,384743.9417
2010-01-05 09:30:00,25.11,25.21,24.86,24.99,391428.9124985078,16.1901,16.2545,16.0289,16.1127,391428.9125
2010-01-05 09:40:00,24.97,25.43,24.95,25.24,685328.8766861645,16.0998,16.3964,16.0869,16.2739,685328.8767
2010-01-05 09:50:00,25.24,25.34,24.91,24.94,617404.798854005,16.2739,16.3383,16.0611,16.0804,617404.7989
2010-01-05 10:00:00,24.93,25.01,24.84,24.95,414706.9356571565,16.074,16.1256,16.016,16.0869,414706.9357
2010-01-05 10:10:00,24.96,25.01,24.94,24.96,215112.80888146115,16.0933,16.1256,16.0804,16.0933,215112.8089
2010-01-05 10:20:00,24.97,25.05,24.8,24.83,349647.84529067687,16.0998,16.1514,15.9902,16.0095,349647.8453
2010-01-05 10:30:00,24.83,24.87,24.71,24.82,759221.6784051569,16.0095,16.0353,15.9321,16.0031,759221.6784
2010-01-05 10:40:00,24.81,24.92,24.71,24.86,329831.6819863913,15.9966,16.0675,15.9321,16.0289,329831.682
2010-01-05 10:50:00,24.85,24.95,24.83,24.95,155425.5700131312,16.0224,16.0869,16.0095,16.0869,155425.57
2010-01-05 11:00:00,24.94,25.01,24.9,25.01,137758.14730810552,16.0804,16.1256,16.0547,16.1256,137758.1473
2010-01-05 11:10:00,25.0,25.01,24.92,24.96,147188.73104930166,16.1191,16.1256,16.0675,16.0933,147188.731
2010-01-05 11:20:00,24.96,24.96,24.8,24.8,195296.6455771756,16.0933,16.0933,15.9902,15.9902,195296.6456
2010-01-05 11:30:00,24.8,24.86,24.8,24.85,143129.99880625523,15.9902,16.0289,15.9902,16.0224,143129.9988
2010-01-05 11:40:00,24.86,24.86,24.8,24.81,148382.47582666826,16.0289,16.0289,15.9902,15.9966,148382.4758
2010-01-05 11:50:00,24.81,24.88,24.76,24.76,147785.60343798494,15.9966,16.0418,15.9644,15.9644,147785.6034
2010-01-05 12:00:00,24.76,24.81,24.75,24.77,89769.60725796825,15.9644,15.9966,15.9579,15.9708,89769.6073
2010-01-05 12:10:00,24.77,24.77,24.74,24.77,128327.5635669094,15.9708,15.9708,15.9515,15.9708,128327.5636
2010-01-05 12:20:00,24.76,24.8,24.74,24.79,72102.18455294258,15.9644,15.9902,15.9515,15.9837,72102.1846
2010-01-05 12:30:00,24.78,24.78,24.73,24.75,94067.088456488,15.9773,15.9773,15.945,15.9579,94067.0885
2010-01-05 12:40:00,24.75,24.8,24.74,24.8,95380.20771159124,15.9579,15.9902,15.9515,15.9902,95380.2077
2010-01-05 12:50:00,24.79,24.9,24.79,24.86,108272.65130715052,15.9837,16.0547,15.9837,16.0289,108272.6513
2010-01-05 13:00:00,24.87,24.96,24.82,24.85,139787.51342962874,16.0353,16.0933,16.0031,16.0224,139787.5134
2010-01-05 13:10:00,24.85,24.9,24.84,24.88,62432.851856273126,16.0224,16.0547,16.016,16.0418,62432.8519
2010-01-05 13:20:00,24.89,24.89,24.8,24.81,98842.0675659544,16.0482,16.0482,15.9902,15.9966,98842.0676
2010-01-05 13:30:00,24.81,24.81,24.73,24.75,157813.0595678644,15.9966,15.9966,15.945,15.9579,157813.0596
2010-01-05 13:40:00,24.75,24.81,24.74,24.79,83562.13441566193,15.9579,15.9966,15.9515,15.9837,83562.1344
2010-01-05 13:50:00,24.79,24.8,24.75,24.8,101229.5571206876,15.9837,15.9902,15.9579,15.9902,101229.5571
2010-01-05 14:00:00,24.8,24.8,24.75,24.75,113883.25176077356,15.9902,15.9902,15.9579,15.9579,113883.2518
2010-01-05 14:10:00,24.75,24.77,24.6,24.63,576817.4764235406,15.9579,15.9708,15.8612,15.8806,576817.4764
2010-01-05 14:20:00,24.63,24.66,24.58,24.59,245553.30070430943,15.8806,15.8999,15.8483,15.8548,245553.3007
2010-01-05 14:30:00,24.59,24.62,24.53,24.54,275516.29461621103,15.8548,15.8741,15.8161,15.8225,275516.2946
2010-01-05 14:40:00,24.54,24.61,24.51,24.59,149814.96955950817,15.8225,15.8677,15.8032,15.8548,149814.9696
2010-01-05 14:50:00,24.59,24.59,24.48,24.5,159484.30225617762,15.8548,15.8548,15.7839,15.7967,159484.3023
2010-01-05 15:00:00,24.5,24.59,24.5,24.54,151128.08881461143,15.7967,15.8548,15.7967,15.8225,151128.0888
2010-01-05 15:10:00,24.53,24.54,24.46,24.47,204130.3569296884,15.8161,15.8225,15.771,15.7774,204130.3569
2010-01-05 15:20:00,24.46,24.49,24.42,24.43,274322.54983884445,15.771,15.7903,15.7452,15.7516,274322.5498
2010-01-05 15:30:00,24.44,24.5,24.42,24.49,234212.7253193267,15.7581,15.7967,15.7452,15.7903,234212.7253
2010-01-05 15:40:00,24.48,24.54,24.45,24.5,419959.4126775696,15.7839,15.8225,15.7645,15.7967,419959.4127
2010-01-05 15:50:00,24.5,24.54,24.45,24.52,1462337.3522740838,15.7967,15.8225,15.7645,15.8096,1462337.3523
2010-01-06 09:30:00,24.59,24.63,24.21,24.33,774501.6115554494,15.8548,15.8806,15.6098,15.6871,774501.6116
2010-01-06 09:40:00,24.32,24.43,24.21,24.34,264175.71923122834,15.6807,15.7516,15.6098,15.6936,264175.7192
2010-01-06 09:50:00,24.35,24.44,24.29,24.29,266205.0853527516,15.7,15.7581,15.6613,15.6613,266205.0854
2010-01-06 10:00:00,24.29,24.4,24.29,24.4,251044.52668019576,15.6613,15.7323,15.6613,15.7323,251044.5267
2010-01-06 10:10:00,24.4,24.58,24.39,24.5,641637.8178345469,15.7323,15.8483,15.7258,15.7967,641637.8178
2010-01-06 10:20:00,24.5,24.54,24.38,24.51,201504.1184194819,15.7967,15.8225,15.7194,15.8032,201504.1184
2010-01-06 10:30:00,24.51,24.61,24.47,24.54,301301.1818073296,15.8032,15.8677,15.7774,15.8225,301301.1818
2010-01-06 10:40:00,24.52,24.52,24.43,24.43,117225.73713740002,15.8096,15.8096,15.7516,15.7516,117225.7371
2010-01-06 10:50:00,24.44,24.44,24.39,24.4,109466.39608451712,15.7581,15.7581,15.7258,15.7323,109466.3961
2010-01-06 11:00:00,24.4,24.42,24.34,24.36,210815.3276829414,15.7323,15.7452,15.6936,15.7065,210815.3277
2010-01-06 11:10:00,24.36,24.37,24.29,24.32,208905.3360391548,15.7065,15.7129,15.6613,15.6807,208905.336
2010-01-06 11:20:00,24.32,24.37,24.31,24.33,124388.20580159962,15.6807,15.7129,15.6742,15.6871,124388.2058
2010-01-06 11:30:00,24.34,24.35,24.31,24.34,101826.4295093709,15.6936,15.7,15.6742,15.6936,101826.4295
2010-01-06 11:40:00,24.34,24.39,24.34,24.36,77115.91261788229,15.6936,15.7258,15.6936,15.7065,77115.9126
2010-01-06 11:50:00,24.36,24.37,24.32,24.34,95738.33114480124,15.7065,15.7129,15.6807,15.6936,95738.3311
2010-01-06 12:00:00,24.34,24.34,24.29,24.31,143607.49671720187,15.6936,15.6936,15.6613,15.6742,143607.4967
2010-01-06 12:10:00,24.31,24.31,24.26,24.27,217739.04739166767,15.6742,15.6742,15.642,15.6485,217739.0474
2010-01-06 12:20:00,24.26,24.28,24.25,24.26,110302.01742867376,15.642,15.6549,15.6356,15.642,110302.0174
2010-01-06 12:30:00,24.27,24.27,24.15,24.18,277187.5373045243,15.6485,15.6485,15.5711,15.5904,277187.5373
2010-01-06 12:40:00,24.18,24.29,24.16,24.2,228124.62695475703,15.5904,15.6613,15.5775,15.6033,228124.627
2010-01-06 12:50:00,24.2,24.27,24.17,24.21,168318.01360869047,15.6033,15.6485,15.584,15.6098,168318.0136
2010-01-06 13:00:00,24.21,24.23,24.18,24.19,99558.31443237436,15.6098,15.6227,15.5904,15.5969,99558.3144
2010-01-06 13:10:00,24.19,24.19,24.09,24.12,236838.96382953328,15.5969,15.5969,15.5324,15.5517,236838.9638
2010-01-06 13:20:00,24.11,24.18,24.11,24.18,84755.87919302852,15.5453,15.5904,15.5453,15.5904,84755.8792
2010-01-06 13:30:00,24.18,24.2,24.13,24.19,93231.46711233136,15.5904,15.6033,15.5582,15.5969,93231.4671
2010-01-06 13:40:00,24.19,24.27,24.19,24.23,121642.59281365645,15.5969,15.6485,15.5969,15.6227,121642.5928
2010-01-06 13:50:00,24.23,24.23,24.18,24.19,70550.316342366,15.6227,15.6227,15.5904,15.5969,70550.3163
2010-01-06 14:00:00,24.2,24.21,24.17,24.21,80339.02351677211,15.6033,15.6098,15.584,15.6098,80339.0235
2010-01-06 14:10:00,24.21,24.21,24.17,24.18,112570.13250567028,15.6098,15.6098,15.584,15.5904,112570.1325
2010-01-06 14:20:00,24.18,24.2,24.13,24.2,89530.85830249492,15.5904,15.6033,15.5582,15.6033,89530.8583
2010-01-06 14:30:00,24.19,24.28,24.16,24.27,193386.65393338905,15.5969,15.6549,15.5775,15.6485,193386.6539
2010-01-06 14:40:00,24.27,24.43,24.26,24.41,292706.21941029007,15.6485,15.7516,15.642,15.7387,292706.2194
2010-01-06 14:50:00,24.41,24.57,24.39,24.54,325653.5752656082,15.7387,15.8419,15.7258,15.8225,325653.5753
2010-01-06 15:00:00,24.52,24.55,24.3,24.3,387370.18025546137,15.8096,15.829,15.6678,15.6678,387370.1803
2010-01-06 15:10:00,24.29,24.39,24.27,24.35,132386.29580995583,15.6613,15.7258,15.6485,15.7,132386.2958
2010-01-06 15:20:00,24.35,24.38,24.34,24.36,101468.30607616092,15.7,15.7194,15.6936,15.7065,101468.3061
2010-01-06 15:30:00,24.35,24.43,24.33,24.41,197087.2627432255,15.7,15.7516,15.6871,15.7387,197087.2627
2010-01-06 15:40:00,24.4,24.4,24.35,24.37,198758.5054315388,15.7323,15.7323,15.7,15.7129,198758.5054
2010-01-06 15:50:00,24.37,24.42,24.34,24.41,443714.9337471649,15.7129,15.7452,15.6936,15.7387,443714.9337
2010-01-07 09:30:00,24.29,24.38,23.88,24.02,569296.8843261311,15.6613,15.7194,15.397,15.4873,569296.8843
2010-01-07 09:40:00,24.03,24.13,23.97,24.08,259520.11459949863,15.4937,15.5582,15.455,15.5259,259520.1146
2010-01-07 09:50:00,24.07,24.08,23.92,23.97,347260.35573594365,15.5195,15.5259,15.4228,15.455,347260.3557
2010-01-07 10:00:00,23.96,24.1,23.94,24.1,202459.1142413752,15.4486,15.5388,15.4357,15.5388,202459.1142
2010-01-07 10:10:00,24.1,24.28,24.04,24.11,327086.06899844814,15.5388,15.6549,15.5002,15.5453,327086.069
2010-01-07 10:20:00,24.13,24.33,24.01,24.1,574071.8634355975,15.5582,15.6871,15.4808,15.5388,574071.8634
2010-01-07 10:30:00,24.09,24.12,23.94,24.02,446699.2956905813,15.5324,15.5517,15.4357,15.4873,446699.2957
2010-01-07 10:40:00,24.03,24.11,24.0,24.0,229915.24412080692,15.4937,15.5453,15.4744,15.4744,229915.2441
2010-01-07 10:50:00,24.0,24.05,23.94,23.96,337949.14647248416,15.4744,15.5066,15.4357,15.4486,337949.1465
2010-01-07 11:00:00,23.96,23.99,23.92,23.93,139668.1389518921,15.4486,15.4679,15.4228,15.4292,139668.139
2010-01-07 11:10:00,23.93,24.0,23.88,23.92,382237.077712785,15.4292,15.4744,15.397,15.4228,382237.0777
2010-01-07 11:20:00,23.92,23.92,23.88,23.89,207711.5912617882,15.4228,15.4228,15.397,15.4034,207711.5913
2010-01-07 11:30:00,23.89,23.92,23.78,23.79,488480.36289841234,15.4034,15.4228,15.3325,15.339,488480.3629
2010-01-07 11:40:00,23.78,23.81,23.71,23.74,395129.52130834426,15.3325,15.3519,15.2874,15.3067,395129.5213
2010-01-07 11:50:00,23.73,23.76,23.7,23.71,267756.95356332813,15.3003,15.3196,15.2809,15.2874,267756.9536
2010-01-07 12:00:00,23.7,23.77,23.68,23.73,166408.0219649039,15.2809,15.3261,15.268,15.3003,166408.022
2010-01-07 12:10:00,23.73,23.85,23.72,23.79,227885.8779992837,15.3003,15.3776,15.2938,15.339,227885.878
2010-01-07 12:20:00,23.8,23.8,23.73,23.77,135012.53432016235,15.3454,15.3454,15.3003,15.3261,135012.5343
2010-01-07 12:30:00,23.77,23.81,23.74,23.75,138593.76865226214,15.3261,15.3519,15.3067,15.3132,138593.7687
2010-01-07 12:40:00,23.75,23.86,23.73,23.77,293422.46627671004,15.3132,15.3841,15.3003,15.3261,293422.4663
2010-01-07 12:50:00,23.76,23.8,23.76,23.77,125462.57610122956,15.3196,15.3454,15.3196,15.3261,125462.5761
2010-01-07 13:00:00,23.77,23.81,23.71,23.72,158648.680912021,15.3261,15.3519,15.2874,15.2938,158648.6809
2010-01-07 13:10:00,23.72,23.84,23.71,23.83,144084.9946281485,15.2938,15.3712,15.2874,15.3648,144084.9946
2010-01-07 13:20:00,23.83,24.04,23.81,23.97,360391.5482869762,15.3648,15.5002,15.3519,15.455,360391.5483
2010-01-07 13:30:00,23.97,24.01,23.92,23.92,828697.624447893,15.455,15.4808,15.4228,15.4228,828697.6244
2010-01-07 13:40:00,23.92,23.96,23.87,23.9,86188.37292586845,15.4228,15.4486,15.3905,15.4099,86188.3729
2010-01-07 13:50:00,23.91,23.95,23.87,23.9,96454.5780112212,15.4163,15.4421,15.3905,15.4099,96454.578
2010-01-07 14:00:00,23.91,23.91,23.82,23.83,525486.4509967769,15.4163,15.4163,15.3583,15.3648,525486.451
2010-01-07 14:10:00,23.84,23.94,23.8,23.94,95618.95666706456,15.3712,15.4357,15.3454,15.4357,95618.9567
2010-01-07 14:20:00,23.93,23.95,23.85,23.86,89530.85830249492,15.4292,15.4421,15.3776,15.3841,89530.8583
2010-01-07 14:30:00,23.87,23.89,23.82,23.85,154709.32314671122,15.3905,15.4034,15.3583,15.3776,154709.3231
2010-01-07 14:40:00,23.84,23.89,23.75,23.88,185507.93840276948,15.3712,15.4034,15.3132,15.397,185507.9384
2010-01-07 14:50:00,23.88,24.13,23.87,24.03,475229.79586964304,15.397,15.5582,15.3905,15.4937,475229.7959
2010-01-07 15:00:00,24.02,24.07,23.92,24.0,250208.9053360392,15.4873,15.5195,15.4228,15.4744,250208.9053
2010-01-07 15:10:00,24.01,24.01,23.96,24.0,83681.5088933986,15.4808,15.4808,15.4486,15.4744,83681.5089
2010-01-07 15:20:00,24.0,24.07,23.97,24.05,129998.80625522263,15.4744,15.5195,15.455,15.5066,129998.8063
2010-01-07 15:30:00,24.04,24.08,23.98,24.0,171063.62659663364,15.5002,15.5259,15.4615,15.4744,171063.6266
2010-01-07 15:40:00,24.0,24.04,23.98,23.98,196729.1393100155,15.4744,15.5002,15.4615,15.4615,196729.1393
2010-01-07 15:50:00,23.98,23.99,23.91,23.95,339859.1381162707,15.4615,15.4679,15.4163,15.4421,339859.1381
2010-01-08 09:30:00,23.98,24.44,23.97,24.43,1007281.8431419362,15.4615,15.7581,15.455,15.7516,1007281.8431
2010-01-08 09:40:00,24.43,25.21,24.38,25.01,3121165.0949027096,15.7516,16.2545,15.7194,16.1256,3121165.0949
2010-01-08 09:50:00,25.01,25.3,24.93,25.02,1347021.6067804703,16.1256,16.3126,16.074,16.132,1347021.6068
2010-01-08 10:00:00,25.02,25.03,24.49,24.66,1178703.5931717798,16.132,16.1385,15.7903,15.8999,1178703.5932
2010-01-08 10:10:00,24.69,24.85,24.64,24.75,460188.6116748239,15.9193,16.0224,15.887,15.9579,460188.6117
2010-01-08 10:20:00,24.75,24.81,24.44,24.54,817953.9214515936,15.9579,15.9966,15.7581,15.8225,817953.9215
2010-01-08 10:30:00,24.54,24.7,24.49,24.54,312880.5061477856,15.8225,15.9257,15.7903,15.8225,312880.5061
2010-01-08 10:40:00,24.54,24.82,24.54,24.62,310851.1400262624,15.8225,16.0031,15.8225,15.8741,310851.14
2010-01-08 10:50:00,24.61,24.69,24.5,24.53,258923.2422108153,15.8677,15.9193,15.7967,15.8161,258923.2422
2010-01-08 11:00:00,24.51,24.6,24.51,24.54,267995.7025188015,15.8032,15.8612,15.8032,15.8225,267995.7025
2010-01-08 11:10:00,24.54,24.65,24.53,24.55,207711.5912617882,15.8225,15.8935,15.8161,15.829,207711.5913
2010-01-08 11:20:00,24.55,24.61,24.53,24.59,146949.98209382832,15.829,15.8677,15.8161,15.8548,146949.9821
2010-01-08 11:30:00,24.59,24.62,24.56,24.59,147069.356571565,15.8548,15.8741,15.8354,15.8548,147069.3566
2010-01-08 11:40:00,24.58,24.6,24.53,24.58,167004.8943535872,15.8483,15.8612,15.8161,15.8483,167004.8944
2010-01-08 11:50:00,24.58,24.59,24.53,24.54,90008.35621344157,15.8483,15.8548,15.8161,15.8225,90008.3562
2010-01-08 12:00:00,24.53,24.56,24.53,24.54,88695.23695833831,15.8161,15.8354,15.8161,15.8225,88695.237
2010-01-08 12:10:00,24.54,24.76,24.54,24.76,407066.9690820103,15.8225,15.9644,15.8225,15.9644,407066.9691
2010-01-08 12:20:00,24.75,24.78,24.59,24.7,189805.41960128924,15.9579,15.9773,15.8548,15.9257,189805.4196
2010-01-08 12:30:00,24.69,24.71,24.56,24.61,190402.29198997247,15.9193,15.9321,15.8354,15.8677,190402.292
2010-01-08 12:40:00,24.62,24.62,24.58,24.59,49182.28482750388,15.8741,15.8741,15.8483,15.8548,49182.2848
2010-01-08 12:50:00,24.59,24.62,24.54,24.54,109347.02160678049,15.8548,15.8741,15.8225,15.8225,109347.0216
2010-01-08 13:00:00,24.54,24.72,24.35,24.49,427480.0047749791,15.8225,15.9386,15.7,15.7903,427480.0048
2010-01-08 13:10:00,24.49,24.57,24.44,24.47,139190.64104094543,15.7903,15.8419,15.7581,15.7774,139190.641
2010-01-08 13:20:00,24.49,24.53,24.44,24.52,60522.86021248657,15.7903,15.8161,15.7581,15.8096,60522.8602
2010-01-08 13:30:00,24.52,24.56,24.49,24.54,98961.44204369106,15.8096,15.8354,15.7903,15.8225,98961.442
2010-01-08 13:40:00,24.54,24.55,24.49,24.5,98961.44204369106,15.8225,15.829,15.7903,15.7967,98961.442
2010-01-08 13:50:00,24.49,24.54,24.49,24.54,129998.80625522263,15.7903,15.8225,15.7903,15.8225,129998.8063
2010-01-08 14:00:00,24.54,24.6,24.52,24.55,143607.49671720187,15.8225,15.8612,15.8096,15.829,143607.4967
2010-01-08 14:10:00,24.55,24.56,24.49,24.53,87382.11770323505,15.829,15.8354,15.7903,15.8161,87382.1177
2010-01-08 14:20:00,24.52,24.73,24.52,24.7,399904.5004178107,15.8096,15.945,15.8096,15.9257,399904.5004
2010-01-08 14:30:00,24.7,24.81,24.64,24.75,289841.23194461025,15.9257,15.9966,15.887,15.9579,289841.2319
2010-01-08 14:40:00,24.75,24.75,24.59,24.62,172257.37137400024,15.9579,15.9579,15.8548,15.8741,172257.3714
2010-01-08 14:50:00,24.61,24.65,24.58,24.61,90127.73069117822,15.8677,15.8935,15.8483,15.8677,90127.7307
2010-01-08 15:00:00,24.61,24.7,24.59,24.68,111734.51116151368,15.8677,15.9257,15.8548,15.9128,111734.5112
2010-01-08 15:10:00,24.69,24.72,24.64,24.66,295809.95583144325,15.9193,15.9386,15.887,15.8999,295809.9558
2010-01-08 15:20:00,24.66,24.69,24.65,24.66,137638.77283036886,15.8999,15.9193,15.8935,15.8999,137638.7728
2010-01-08 15:30:00,24.67,24.67,24.59,24.67,289602.48298913694,15.9064,15.9064,15.8548,15.9064,289602.483
2010-01-08 15:40:00,24.67,24.71,24.63,24.69,478333.5322907962,15.9064,15.9321,15.8806,15.9193,478333.5323
2010-01-08 15:50:00,24.7,24.75,24.6,24.63,492658.4696191954,15.9257,15.9579,15.8612,15.8806,492658.4696
2010-01-11 09:30:00,24.99,24.99,24.71,24.75,378178.3454697386,16.1127,16.1127,15.9321,15.9579,378178.3455
2010-01-11 09:40:00,24.75,24.84,24.65,24.75,342485.3766264772,15.9579,16.016,15.8935,15.9579,342485.3766
2010-01-11 09:50:00,24.76,24.82,24.66,24.71,261907.6041542318,15.9644,16.0031,15.8999,15.9321,261907.6042
2010-01-11 10:00:00,24.7,24.73,24.41,24.44,403724.4837053838,15.9257,15.945,15.7387,15.7581,403724.4837
2010-01-11 10:10:00,24.44,24.59,24.4,24.58,274203.1753611078,15.7581,15.8548,15.7323,15.8483,274203.1754
2010-01-11 10:20:00,24.58,24.75,24.5,24.7,183001.07437029964,15.8483,15.9579,15.7967,15.9257,183001.0744
2010-01-11 10:30:00,24.7,24.71,24.64,24.69,86904.6197922884,15.9257,15.9321,15.887,15.9193,86904.6198
2010-01-11 10:40:00,24.68,24.77,24.67,24.75,117464.48609287334,15.9128,15.9708,15.9064,15.9579,117464.4861
2010-01-11 10:50:00,24.75,24.85,24.71,24.71,226453.38426644384,15.9579,16.0224,15.9321,15.9321,226453.3843
2010-01-11 11:00:00,24.71,24.73,24.54,24.61,209144.0849946281,15.9321,15.945,15.8225,15.8677,209144.085
2010-01-11 11:10:00,24.6,24.65,24.53,24.65,124985.07819028292,15.8612,15.8935,15.8161,15.8935,124985.0782
2010-01-11 11:20:00,24.66,24.69,24.61,24.61,76638.41470693565,15.8999,15.9193,15.8677,15.8677,76638.4147
2010-01-11 11:30:00,24.62,24.68,24.62,24.66,61239.10707890653,15.8741,15.9128,15.8741,15.8999,61239.1071
2010-01-11 11:40:00,24.66,24.66,24.61,24.62,46556.04631729736,15.8999,15.8999,15.8677,15.8741,46556.0463
2010-01-11 11:50:00,24.62,24.65,24.62,24.65,32350.483466634832,15.8741,15.8935,15.8741,15.8935,32350.4835
2010-01-11 12:00:00,24.65,24.67,24.55,24.57,184911.0660140862,15.8935,15.9064,15.829,15.8419,184911.066
2010-01-11 12:10:00,24.57,24.59,24.57,24.58,32350.483466634832,15.8419,15.8548,15.8419,15.8483,32350.4835
2010-01-11 12:20:00,24.57,24.58,24.46,24.56,173451.11615136685,15.8419,15.8483,15.771,15.8354,173451.1162
2010-01-11 12:30:00,24.54,24.55,24.47,24.49,103020.1742867375,15.8225,15.829,15.7774,15.7903,103020.1743
2010-01-11 12:40:00,24.49,24.54,24.49,24.53,63507.222155903066,15.7903,15.8225,15.7903,15.8161,63507.2222
2010-01-11 12:50:00,24.52,24.54,24.5,24.52,39274.20317536111,15.8096,15.8225,15.7967,15.8096,39274.2032
2010-01-11 13:00:00,24.53,24.59,24.5,24.58,61239.10707890653,15.8161,15.8548,15.7967,15.8483,61239.1071
2010-01-11 13:10:00,24.57,24.58,24.44,24.49,95618.95666706456,15.8419,15.8483,15.7581,15.7903,95618.9567
2010-01-11 13:20:00,24.49,24.49,24.44,24.49,63149.09872269309,15.7903,15.7903,15.7581,15.7903,63149.0987
2010-01-11 13:30:00,24.49,24.5,24.42,24.43,95977.08010027456,15.7903,15.7967,15.7452,15.7516,95977.0801
2010-01-11 13:40:00,24.43,24.44,24.34,24.36,227885.8779992837,15.7516,15.7581,15.6936,15.7065,227885.878
2010-01-11 13:50:00,24.36,24.41,24.35,24.39,52644.144681867016,15.7065,15.7387,15.7,15.7258,52644.1447
2010-01-11 14:00:00,24.39,24.49,24.39,24.49,97648.3227885878,15.7258,15.7903,15.7258,15.7903,97648.3228
2010-01-11 14:10:00,24.49,24.55,24.46,24.46,190999.16437865584,15.7903,15.829,15.771,15.771,190999.1644
2010-01-11 14:20:00,24.46,24.51,24.46,24.49,88695.23695833831,15.771,15.8032,15.771,15.7903,88695.237
2010-01-11 14:30:00,24.5,24.52,24.49,24.5,107556.40444073056,15.7967,15.8096,15.7903,15.7967,107556.4044
2010-01-11 14:40:00,24.51,24.51,24.33,24.44,263936.97027575504,15.8032,15.8032,15.6871,15.7581,263936.9703
2010-01-11 14:50:00,24.44,24.54,24.4,24.54,178464.84421630655,15.7581,15.8225,15.7323,15.8225,178464.8442
2010-01-11 15:00:00,24.53,24.53,24.46,24.5,135728.78118658232,15.8161,15.8161,15.771,15.7967,135728.7812
2010-01-11 15:10:00,24.5,24.65,24.49,24.6,305359.91405037604,15.7967,15.8935,15.7903,15.8612,305359.9141
2010-01-11 15:20:00,24.61,25.36,24.54,25.12,3922884.0873821178,15.8677,16.3512,15.8225,16.1965,3922884.0874
2010-01-11 15:30:00,25.11,25.36,24.9,25.09,1615972.305121165,16.1901,16.3512,16.0547,16.1772,1615972.3051
2010-01-11 15:40:00,25.07,25.14,24.92,24.95,814133.9381640205,16.1643,16.2094,16.0675,16.0869,814133.9382
2010-01-11 15:50:00,24.95,24.98,24.8,24.84,781305.956786439,16.0869,16.1062,15.9902,16.016,781305.9568
2010-01-12 09:30:00,24.79,25.26,24.63,24.64,1275396.9201384743,15.9837,16.2868,15.8806,15.887,1275396.9201
2010-01-12 09:40:00,24.65,24.81,24.41,24.61,752894.831085114,15.8935,15.9966,15.7387,15.8677,752894.8311
2010-01-12 09:50:00,24.61,24.67,24.54,24.57,264653.217142175,15.8677,15.9064,15.8225,15.8419,264653.2171
2010-01-12 10:00:00,24.56,24.63,24.41,24.41,536110.7795153396,15.8354,15.8806,15.7387,15.7387,536110.7795
2010-01-12 10:10:00,24.42,24.45,24.21,24.28,753133.5800405873,15.7452,15.7645,15.6098,15.6549,753133.58
2010-01-12 10:20:00,24.28,24.31,24.08,24.18,554016.9511758386,15.6549,15.6742,15.5259,15.5904,554016.9512
2010-01-12 10:30:00,24.18,24.21,24.08,24.08,293661.21523218334,15.5904,15.6098,15.5259,15.5259,293661.2152
2010-01-12 10:40:00,24.08,24.2,24.06,24.16,366599.02112928254,15.5259,15.6033,15.513,15.5775,366599.0211
2010-01-12 10:50:00,24.16,24.28,24.13,24.18,232183.3591978035,15.5775,15.6549,15.5582,15.5904,232183.3592
2010-01-12 11:00:00,24.18,24.29,24.17,24.23,148740.59925987825,15.5904,15.6613,15.584,15.6227,148740.5993
2010-01-12 11:10:00,24.23,24.27,24.18,24.25,141816.87955115197,15.6227,15.6485,15.5904,15.6356,141816.8796
2010-01-12 11:20:00,24.24,24.26,24.17,24.17,92992.71815685806,15.6291,15.642,15.584,15.584,92992.7182
2010-01-12 11:30:00,24.18,24.24,24.13,24.17,115673.86892682344,15.5904,15.6291,15.5582,15.584,115673.8689
2010-01-12 11:40:00,24.16,24.16,24.0,24.02,318252.3576459353,15.5775,15.5775,15.4744,15.4873,318252.3576
2010-01-12 11:50:00,24.01,24.07,23.9,23.96,360988.4206756596,15.4808,15.5195,15.4099,15.4486,360988.4207
2010-01-12 12:00:00,23.96,24.01,23.92,23.92,212009.072460308,15.4486,15.4808,15.4228,15.4228,212009.0725
2010-01-12 12:10:00,23.92,24.0,23.91,23.93,177032.35048346664,15.4228,15.4744,15.4163,15.4292,177032.3505
2010-01-12 12:20:00,23.92,23.96,23.88,23.92,209144.0849946281,15.4228,15.4486,15.397,15.4228,209144.085
2010-01-12 12:30:00,23.92,23.97,23.87,23.97,123552.584457443,15.4228,15.455,15.3905,15.455,123552.5845
2010-01-12 12:40:00,23.97,23.97,23.88,23.97,95260.8332338546,15.455,15.455,15.397,15.455,95260.8332
2010-01-12 12:50:00,23.97,24.06,23.92,23.98,185985.4363137161,15.455,15.513,15.4228,15.4615,185985.4363
2010-01-12 13:00:00,23.99,24.04,23.89,23.9,100632.6847320043,15.4679,15.5002,15.4034,15.4099,100632.6847
2010-01-12 13:10:00,23.9,23.96,23.89,23.9,133460.66610958576,15.4099,15.4486,15.4034,15.4099,133460.6661
2010-01-12 13:20:00,23.91,23.93,23.88,23.92,130715.0531216426,15.4163,15.4292,15.397,15.4228,130715.0531
2010-01-12 13:30:00,23.93,23.95,23.91,23.92,43571.68437388086,15.4292,15.4421,15.4163,15.4228,43571.6844
2010-01-12 13:40:00,23.92,23.99,23.92,23.99,58374.11961322669,15.4228,15.4679,15.4228,15.4679,58374.1196
2010-01-12 13:50:00,23.97,24.0,23.94,23.94,120806.97146949984,15.455,15.4744,15.4357,15.4357,120806.9715
2010-01-12 14:00:00,23.94,24.02,23.92,24.0,66610.95857705623,15.4357,15.4873,15.4228,15.4744,66610.9586
2010-01-12 14:10:00,24.0,24.04,23.98,24.02,69834.06947594605,15.4744,15.5002,15.4615,15.4873,69834.0695
2010-01-12 14:20:00,24.02,24.03,23.99,24.02,50972.90199355378,15.4873,15.4937,15.4679,15.4873,50972.902
2010-01-12 14:30:00,24.01,24.04,23.97,23.98,69356.57156499941,15.4808,15.5002,15.455,15.4615,69356.5716
2010-01-12 14:40:00,23.97,23.97,23.92,23.93,84636.50471529187,15.455,15.455,15.4228,15.4292,84636.5047
2010-01-12 14:50:00,23.95,24.03,23.94,23.97,163423.6600214874,15.4421,15.4937,15.4357,15.455,163423.66
2010-01-12 15:00:00,23.97,23.99,23.94,23.97,84517.1302375552,15.455,15.4679,15.4357,15.455,84517.1302
2010-01-12 15:10:00,23.96,23.97,23.93,23.94,105168.91488599736,15.4486,15.455,15.4292,15.4357,105168.9149
2010-01-12 15:20:00,23.94,23.94,23.81,23.86,617762.922287215,15.4357,15.4357,15.3519,15.3841,617762.9223
2010-01-12 15:30:00,23.86,23.96,23.76,23.77,290796.2277665035,15.3841,15.4486,15.3196,15.3261,290796.2278
2010-01-12 15:40:00,23.77,23.87,23.68,23.87,482750.38796705264,15.3261,15.3905,15.268,15.3905,482750.388
2010-01-12 15:50:00,23.87,24.0,23.83,23.85,597588.6355497194,15.3905,15.4744,15.3648,15.3776,597588.6355
2010-01-13 09:30:00,24.29,24.5,23.99,24.05,549838.8444550555,15.6613,15.7967,15.4679,15.5066,549838.8445
2010-01-13 09:40:00,24.06,24.28,24.05,24.06,304763.0416616927,15.513,15.6549,15.5066,15.513,304763.0417
2010-01-13 09:50:00,24.06,24.15,23.96,23.99,259639.48907723528,15.513,15.5711,15.4486,15.4679,259639.4891
2010-01-13 10:00:00,24.0,24.13,23.97,24.1,127730.69117822609,15.4744,15.5582,15.455,15.5388,127730.6912
2010-01-13 10:10:00,24.09,24.1,23.87,23.89,262623.8510206517,15.5324,15.5388,15.3905,15.4034,262623.851
2010-01-13 10:20:00,23.9,23.96,23.75,23.93,262265.7275874418,15.4099,15.4486,15.3132,15.4292,262265.7276
2010-01-13 10:30:00,23.92,24.03,23.89,24.0,137996.89626357885,15.4228,15.4937,15.4034,15.4744,137996.8963
2010-01-13 10:40:00,24.01,24.13,23.99,24.1,196132.26692133225,15.4808,15.5582,15.4679,15.5388,196132.2669
2010-01-13 10:50:00,24.11,24.16,24.08,24.13,111257.01325056703,15.5453,15.5775,15.5259,15.5582,111257.0133
2010-01-13 11:00:00,24.12,24.13,24.08,24.13,42497.31407425093,15.5517,15.5582,15.5259,15.5582,42497.3141
2010-01-13 11:10:00,24.12,24.17,24.08,24.16,128805.06147785604,15.5517,15.584,15.5259,15.5775,128805.0615
2010-01-13 11:20:00,24.15,24.44,24.15,24.31,793720.9024710517,15.5711,15.7581,15.5711,15.6742,793720.9025
2010-01-13 11:30:00,24.31,24.35,24.29,24.31,198877.8799092754,15.6742,15.7,15.6613,15.6742,198877.8799
2010-01-13 11:40:00,24.33,24.5,24.29,24.44,336516.6527396443,15.6871,15.7967,15.6613,15.7581,336516.6527
2010-01-13 11:50:00,24.44,24.45,24.29,24.29,232063.9847200669,15.7581,15.7645,15.6613,15.6613,232063.9847
2010-01-13 12:00:00,24.29,24.41,24.29,24.39,122120.09072460308,15.6613,15.7387,15.6613,15.7258,122120.0907
2010-01-13 12:10:00,24.39,24.39,24.31,24.33,92634.59472364809,15.7258,15.7258,15.6742,15.6871,92634.5947
2010-01-13 12:20:00,24.33,24.42,24.31,24.36,136683.7770084756,15.6871,15.7452,15.6742,15.7065,136683.777
2010-01-13 12:30:00,24.37,24.48,24.35,24.44,204010.98245195177,15.7129,15.7839,15.7,15.7581,204010.9825
2010-01-13 12:40:00,24.44,24.44,24.33,24.37,104930.16593052405,15.7581,15.7581,15.6871,15.7129,104930.1659
2010-01-13 12:50:00,24.37,24.39,24.31,24.32,126895.06983406948,15.7129,15.7258,15.6742,15.6807,126895.0698
2010-01-13 13:00:00,24.33,24.38,24.29,24.3,118300.10743702996,15.6871,15.7194,15.6613,15.6678,118300.1074
2010-01-13 13:10:00,24.31,24.37,24.29,24.3,76280.29127372567,15.6742,15.7129,15.6613,15.6678,76280.2913
2010-01-13 13:20:00,24.3,24.36,24.29,24.34,136922.5259639489,15.6678,15.7065,15.6613,15.6936,136922.526
2010-01-13 13:30:00,24.34,24.45,24.34,24.42,182046.0785484064,15.6936,15.7645,15.6936,15.7452,182046.0785
2010-01-13 13:40:00,24.42,24.44,24.38,24.41,72102.18455294258,15.7452,15.7581,15.7194,15.7387,72102.1846
2010-01-13 13:50:00,24.41,24.43,24.38,24.39,73176.55485257252,15.7387,15.7516,15.7194,15.7258,73176.5549
2010-01-13 14:00:00,24.4,24.42,24.29,24.32,159364.92777844096,15.7323,15.7452,15.6613,15.6807,159364.9278
2010-01-13 14:10:00,24.32,24.35,24.29,24.31,115673.86892682344,15.6807,15.7,15.6613,15.6742,115673.8689
2010-01-13 14:20:00,24.31,24.34,24.31,24.31,43929.807807090845,15.6742,15.6936,15.6742,15.6742,43929.8078
2010-01-13 14:30:00,24.32,24.38,24.32,24.34,56464.12796944013,15.6807,15.7194,15.6807,15.6936,56464.128
2010-01-13 14:40:00,24.34,24.35,24.31,24.34,62552.226334009785,15.6936,15.7,15.6742,15.6936,62552.2263
2010-01-13 14:50:00,24.34,24.35,24.31,24.33,62790.97528948311,15.6936,15.7,15.6742,15.6871,62790.9753
2010-01-13 15:00:00,24.34,24.38,24.33,24.33,136922.5259639489,15.6936,15.7194,15.6871,15.6871,136922.526
2010-01-13 15:10:00,24.34,24.37,24.32,24.36,113286.37937209025,15.6936,15.7129,15.6807,15.7065,113286.3794
2010-01-13 15:20:00,24.36,24.36,24.33,24.34,84397.75575981855,15.7065,15.7065,15.6871,15.6936,84397.7558
2010-01-13 15:30:00,24.35,24.38,24.3,24.36,207234.0933508416,15.7,15.7194,15.6678,15.7065,207234.0934
2010-01-13 15:40:00,24.35,24.36,24.29,24.33,176912.97600572996,15.7,15.7065,15.6613,15.6871,176912.976
2010-01-13 15:50:00,24.33,24.37,24.3,24.34,314074.2509251522,15.6871,15.7129,15.6678,15.6936,314074.2509
2010-01-14 09:30:00,24.06,24.2,23.96,23.97,1199952.2502089052,15.513,15.6033,15.4486,15.455,1199952.2502
2010-01-14 09:40:00,23.96,24.01,23.96,23.96,455055.50913214753,15.4486,15.4808,15.4486,15.4486,455055.5091
2010-01-14 09:50:00,23.96,24.18,23.96,24.01,766981.0194580399,15.4486,15.5904,15.4486,15.4808,766981.0195
2010-01-14 10:00:00,24.0,24.05,23.97,24.03,172376.7458517369,15.4744,15.5066,15.455,15.4937,172376.7459
2010-01-14 10:10:00,24.03,24.09,23.99,24.03,245433.9262265728,15.4937,15.5324,15.4679,15.4937,245433.9262
2010-01-14 10:20:00,24.04,24.08,24.0,24.01,81294.0193386654,15.5002,15.5259,15.4744,15.4808,81294.0193
2010-01-14 10:30:00,24.01,24.03,23.87,23.91,439178.7035931718,15.4808,15.4937,15.3905,15.4163,439178.7036
2010-01-14 10:40:00,23.92,23.96,23.88,23.95,164975.52823206398,15.4228,15.4486,15.397,15.4421,164975.5282
2010-01-14 10:50:00,23.95,23.96,23.87,23.89,140981.25820699535,15.4421,15.4486,15.3905,15.4034,140981.2582
2010-01-14 11:00:00,23.9,23.95,23.89,23.89,114241.37519398352,15.4099,15.4421,15.4034,15.4034,114241.3752
2010-01-14 11:10:00,23.9,23.91,23.87,23.88,108750.14921809715,15.4099,15.4163,15.3905,15.397,108750.1492
2010-01-14 11:20:00,23.88,23.88,23.8,23.83,289602.48298913694,15.397,15.397,15.3454,15.3648,289602.483
2010-01-14 11:30:00,23.83,23.85,23.81,23.82,95499.58218932792,15.3648,15.3776,15.3519,15.3583,95499.5822
2010-01-14 11:40:00,23.82,24.04,23.77,23.99,354064.7009669333,15.3583,15.5002,15.3261,15.4679,354064.701
2010-01-14 11:50:00,24.0,24.02,23.92,23.93,97648.3227885878,15.4744,15.4873,15.4228,15.4292,97648.3228
2010-01-14 12:00:00,23.92,23.93,23.85,23.87,141220.00716246865,15.4228,15.4292,15.3776,15.3905,141220.0072
2010-01-14 12:10:00,23.87,23.92,23.83,23.83,148740.59925987825,15.3905,15.4228,15.3648,15.3648,148740.5993
2010-01-14 12:20:00,23.83,23.9,23.83,23.89,60522.86021248657,15.3648,15.4099,15.3648,15.4034,60522.8602
2010-01-14 12:30:00,23.91,23.98,23.91,23.96,50017.9061716605,15.4163,15.4615,15.4163,15.4486,50017.9062
2010-01-14 12:40:00,23.95,24.01,23.95,24.0,61239.10707890653,15.4421,15.4808,15.4421,15.4744,61239.1071
2010-01-14 12:50:00,24.0,24.03,24.0,24.01,92753.96920138474,15.4744,15.4937,15.4744,15.4808,92753.9692
2010-01-14 13:00:00,24.02,24.04,24.01,24.03,56822.25140265012,15.4873,15.5002,15.4808,15.4937,56822.2514
2010-01-14 13:10:00,24.03,24.1,24.03,24.03,100632.6847320043,15.4937,15.5388,15.4937,15.4937,100632.6847
2010-01-14 13:20:00,24.03,24.03,24.0,24.03,84875.25367076519,15.4937,15.4937,15.4744,15.4937,84875.2537
2010-01-14 13:30:00,24.03,24.08,24.02,24.03,50256.65512713382,15.4937,15.5259,15.4873,15.4937,50256.6551
2010-01-14 13:40:00,24.03,24.05,24.02,24.03,38199.83287573117,15.4937,15.5066,15.4873,15.4937,38199.8329
2010-01-14 13:50:00,24.02,24.03,23.93,23.98,266921.3322191715,15.4873,15.4937,15.4292,15.4615,266921.3322
2010-01-14 14:00:00,23.98,24.03,23.96,23.99,87501.4921809717,15.4615,15.4937,15.4486,15.4679,87501.4922
2010-01-14 14:10:00,24.0,24.0,23.96,23.96,63387.84767816641,15.4744,15.4744,15.4486,15.4486,63387.8477
2010-01-14 14:20:00,23.97,23.97,23.96,23.97,27098.0064462218,15.455,15.455,15.4486,15.455,27098.0064
2010-01-14 14:30:00,23.97,24.02,23.96,23.97,58732.24304643667,15.455,15.4873,15.4486,15.455,58732.243
2010-01-14 14:40:00,23.97,23.98,23.97,23.97,21606.78047033544,15.455,15.4615,15.455,15.455,21606.7805
2010-01-14 14:50:00,23.97,24.04,23.97,23.98,54315.38737018025,15.455,15.5002,15.455,15.4615,54315.3874
2010-01-14 15:00:00,23.98,23.99,23.96,23.98,130595.67864390594,15.4615,15.4679,15.4486,15.4615,130595.6786
2010-01-14 15:10:00,23.98,23.99,23.96,23.97,116151.36683777008,15.4615,15.4679,15.4486,15.455,116151.3668
2010-01-14 15:20:00,23.97,23.97,23.96,23.96,63865.34558911304,15.455,15.455,15.4486,15.4486,63865.3456
2010-01-14 15:30:00,23.96,24.02,23.96,23.98,119732.60116986989,15.4486,15.4873,15.4486,15.4615,119732.6012
2010-01-14 15:40:00,23.98,24.01,23.97,23.98,200429.748119852,15.4615,15.4808,15.455,15.4615,200429.7481
2010-01-14 15:50:00,23.97,24.07,23.96,23.97,342962.8745374239,15.455,15.5195,15.4486,15.455,342962.8745
2010-01-15 09:30:00,23.92,24.0,23.73,23.74,420436.91058851616,15.4228,15.4744,15.3003,15.3067,420436.9106
2010-01-15 09:40:00,23.73,23.83,23.72,23.74,249373.2839918825,15.3003,15.3648,15.2938,15.3067,249373.284
2010-01-15 09:50:00,23.74,23.75,23.62,23.68,460666.1095857706,15.3067,15.3132,15.2294,15.268,460666.1096
2010-01-15 10:00:00,23.68,23.74,23.62,23.64,153873.7018025546,15.268,15.3067,15.2294,15.2422,153873.7018
2010-01-15 10:10:00,23.63,23.67,23.62,23.67,175838.60570610003,15.2358,15.2616,15.2294,15.2616,175838.6057
2010-01-15 10:20:00,23.67,23.69,23.65,23.69,169273.00943058374,15.2616,15.2745,15.2487,15.2745,169273.0094
2010-01-15 10:30:00,23.7,23.71,23.67,23.67,217977.79634714092,15.2809,15.2874,15.2616,15.2616,217977.7963
2010-01-15 10:40:00,23.67,23.68,23.63,23.66,232541.4826310135,15.2616,15.268,15.2358,15.2551,232541.4826
2010-01-15 10:50:00,23.66,23.7,23.65,23.69,210695.9532052047,15.2551,15.2809,15.2487,15.2745,210695.9532
2010-01-15 11:00:00,23.69,23.7,23.67,23.68,156380.56583502446,15.2745,15.2809,15.2616,15.268,156380.5658
2010-01-15 11:10:00,23.67,23.76,23.67,23.75,204369.10588516176,15.2616,15.3196,15.2616,15.3132,204369.1059
2010-01-15 11:20:00,23.75,23.84,23.7,23.8,230273.3675540169,15.3132,15.3712,15.2809,15.3454,230273.3676
2010-01-15 11:30:00,23.79,23.79,23.71,23.72,58612.86856870001,15.339,15.339,15.2874,15.2938,58612.8686
2010-01-15 11:40:00,23.72,23.72,23.68,23.68,67327.20544347618,15.2938,15.2938,15.268,15.268,67327.2054
2010-01-15 11:50:00,23.68,23.68,23.67,23.67,92753.96920138474,15.268,15.268,15.2616,15.2616,92753.9692
2010-01-15 12:00:00,23.68,23.77,23.67,23.76,141936.25402888862,15.268,15.3261,15.2616,15.3196,141936.254
2010-01-15 12:10:00,23.76,23.77,23.71,23.73,71505.31216425927,15.3196,15.3261,15.2874,15.3003,71505.3122
2010-01-15 12:20:00,23.73,23.75,23.68,23.69,59209.740957383314,15.3003,15.3132,15.268,15.2745,59209.741
2010-01-15 12:30:00,23.7,23.72,23.67,23.68,47630.4166169273,15.2809,15.2938,15.2616,15.268,47630.4166
2010-01-15 12:40:00,23.69,23.72,23.67,23.71,77832.15948430226,15.2745,15.2938,15.2616,15.2874,77832.1595
2010-01-15 12:50:00,23.71,23.72,23.67,23.67,38080.45839799451,15.2874,15.2938,15.2616,15.2616,38080.4584
2010-01-15 13:00:00,23.67,23.69,23.67,23.67,31992.36003342485,15.2616,15.2745,15.2616,15.2616,31992.36
2010-01-15 13:10:00,23.67,23.71,23.67,23.68,154948.07210218455,15.2616,15.2874,15.2616,15.268,154948.0721
2010-01-15 13:20:00,23.68,23.69,23.62,23.64,183359.1978035096,15.268,15.2745,15.2294,15.2422,183359.1978
2010-01-15 13:30:00,23.64,23.67,23.63,23.65,37602.960487047865,15.2422,15.2616,15.2358,15.2487,37602.9605
2010-01-15 13:40:00,23.63,23.7,23.54,23.7,386773.3078667781,15.2358,15.2809,15.1778,15.2809,386773.3079
2010-01-15 13:50:00,23.69,23.7,23.6,23.61,66849.70753252954,15.2745,15.2809,15.2165,15.2229,66849.7075
2010-01-15 14:00:00,23.62,23.63,23.56,23.59,69117.82260952608,15.2294,15.2358,15.1907,15.21,69117.8226
2010-01-15 14:10:00,23.6,23.64,23.56,23.61,78309.6573952489,15.2165,15.2422,15.1907,15.2229,78309.6574
2010-01-15 14:20:00,23.61,23.61,23.56,23.57,58254.74513549003,15.2229,15.2229,15.1907,15.1971,58254.7451
2010-01-15 14:30:00,23.58,23.59,23.49,23.56,149337.47164856154,15.2036,15.21,15.1455,15.1907,149337.4716
2010-01-15 14:40:00,23.55,23.61,23.52,23.52,77354.66157335561,15.1842,15.2229,15.1649,15.1649,77354.6616
2010-01-15 14:50:00,23.52,23.56,23.49,23.54,184791.6915363496,15.1649,15.1907,15.1455,15.1778,184791.6915
2010-01-15 15:00:00,23.55,23.68,23.54,23.56,252715.769368509,15.1842,15.268,15.1778,15.1907,252715.7694
2010-01-15 15:10:00,23.55,23.66,23.55,23.61,135131.908797899,15.1842,15.2551,15.1842,15.2229,135131.9088
2010-01-15 15:20:00,23.61,23.62,23.55,23.58,114838.24758266682,15.2229,15.2294,15.1842,15.2036,114838.2476
2010-01-15 15:30:00,23.58,23.61,23.55,23.56,247582.66682583265,15.2036,15.2229,15.1842,15.1907,247582.6668
2010-01-15 15:40:00,23.56,23.58,23.54,23.56,211173.4511161513,15.1907,15.2036,15.1778,15.1907,211173.4511
2010-01-15 15:50:00,23.56,23.61,23.53,23.53,362540.28888623614,15.1907,15.2229,15.1713,15.1713,362540.2889
2010-01-19 09:30:00,23.5,23.51,23.1,23.16,581950.578966217,15.152,15.1584,14.8941,14.9328,581950.579
2010-01-19 09:40:00,23.16,23.32,23.05,23.15,375552.1069595321,14.9328,15.0359,14.8618,14.9263,375552.107
2010-01-19 09:50:00,23.18,23.28,23.05,23.07,343679.12140384386,14.9457,15.0101,14.8618,14.8747,343679.1214
2010-01-19 10:00:00,23.08,23.19,23.05,23.07,233138.3550196968,14.8812,14.9521,14.8618,14.8747,233138.355
2010-01-19 10:10:00,23.07,23.07,22.86,22.88,963590.7842903188,14.8747,14.8747,14.7393,14.7522,963590.7843
2010-01-19 10:20:00,22.89,23.42,22.87,23.37,754924.1972066372,14.7587,15.1004,14.7458,15.0682,754924.1972
2010-01-19 10:30:00,23.37,23.83,23.32,23.49,1091440.8499462814,15.0682,15.3648,15.0359,15.1455,1091440.8499
2010-01-19 10:40:00,23.49,23.67,23.44,23.63,291751.2235883968,15.1455,15.2616,15.1133,15.2358,291751.2236
2010-01-19 10:50:00,23.64,23.65,23.36,23.46,203294.7355855318,15.2422,15.2487,15.0617,15.1262,203294.7356
2010-01-19 11:00:00,23.42,23.51,23.39,23.49,129282.55938880268,15.1004,15.1584,15.0811,15.1455,129282.5594
2010-01-19 11:10:00,23.5,23.54,23.45,23.5,112092.63459472364,15.152,15.1778,15.1197,15.152,112092.6346
2010-01-19 11:20:00,23.49,23.5,23.38,23.42,147546.85448251164,15.1455,15.152,15.0746,15.1004,147546.8545
2010-01-19 11:30:00,23.42,23.44,23.38,23.4,71505.31216425927,15.1004,15.1133,15.0746,15.0875,71505.3122
2010-01-19 11:40:00,23.39,24.77,23.33,24.44,5105527.038319208,15.0811,15.9708,15.0424,15.7581,5105527.0383
2010-01-19 11:50:00,24.45,24.6,24.18,24.2,1173451.1161513668,15.7645,15.8612,15.5904,15.6033,1173451.1162
2010-01-19 12:00:00,24.2,24.34,24.08,24.18,508654.64963590784,15.6033,15.6936,15.5259,15.5904,508654.6496
2010-01-19 12:10:00,24.18,24.54,24.18,24.5,798734.6305359914,15.5904,15.8225,15.5904,15.7967,798734.6305
2010-01-19 12:20:00,24.52,24.71,24.38,24.43,1063865.345589113,15.8096,15.9321,15.7194,15.7516,1063865.3456
2010-01-19 12:30:00,24.44,24.5,24.09,24.11,962158.2905574788,15.7581,15.7967,15.5324,15.5453,962158.2906
2010-01-19 12:40:00,24.12,24.13,23.88,23.89,658350.2447176793,15.5517,15.5582,15.397,15.4034,658350.2447
2010-01-19 12:50:00,23.88,24.0,23.84,23.9,365405.276351916,15.397,15.4744,15.3712,15.4099,365405.2764
2010-01-19 13:00:00,23.88,23.92,23.72,23.8,445983.0488241614,15.397,15.4228,15.2938,15.3454,445983.0488
2010-01-19 13:10:00,23.79,23.91,23.78,23.86,307031.1567386893,15.339,15.4163,15.3325,15.3841,307031.1567
2010-01-19 13:20:00,23.87,23.87,23.63,23.7,312164.25928136567,15.3905,15.3905,15.2358,15.2809,312164.2593
2010-01-19 13:30:00,23.7,23.93,23.65,23.82,673749.5523457085,15.2809,15.4292,15.2487,15.3583,673749.5523
2010-01-19 13:40:00,23.82,23.89,23.75,23.79,206517.84648442164,15.3583,15.4034,15.3132,15.339,206517.8465
2010-01-19 13:50:00,23.79,23.82,23.72,23.79,161155.54494449086,15.339,15.3583,15.2938,15.339,161155.5449
2010-01-19 14:00:00,23.79,23.83,23.77,23.83,127850.06565596275,15.339,15.3648,15.3261,15.3648,127850.0657
2010-01-19 14:10:00,23.83,24.06,23.83,23.95,346902.2323027337,15.3648,15.513,15.3648,15.4421,346902.2323
2010-01-19 14:20:00,23.95,24.06,23.94,24.0,134773.785364689,15.4421,15.513,15.4357,15.4744,134773.7854
2010-01-19 14:30:00,23.98,24.01,23.76,23.77,229437.7462098603,15.4615,15.4808,15.3196,15.3261,229437.7462
2010-01-19 14:40:00,23.78,23.83,23.76,23.77,114718.87310493016,15.3325,15.3648,15.3196,15.3261,114718.8731
2010-01-19 14:50:00,23.77,23.77,23.67,23.68,229557.120687597,15.3261,15.3261,15.2616,15.268,229557.1207
2010-01-19 15:00:00,23.67,23.77,23.58,23.67,216784.0515697744,15.2616,15.3261,15.2036,15.2616,216784.0516
2010-01-19 15:10:00,23.68,23.82,23.68,23.79,164259.281365644,15.268,15.3583,15.268,15.339,164259.2814
2010-01-19 15:20:00,23.77,23.92,23.74,23.91,229557.120687597,15.3261,15.4228,15.3067,15.4163,229557.1207
2010-01-19 15:30:00,23.91,23.91,23.79,23.83,150173.09299271816,15.4163,15.4163,15.339,15.3648,150173.093
2010-01-19 15:40:00,23.82,23.9,23.77,23.82,308702.3994270025,15.3583,15.4099,15.3261,15.3583,308702.3994
2010-01-19 15:50:00,23.81,23.82,23.6,23.66,720424.9731407425,15.3519,15.3583,15.2165,15.2551,720424.9731
2010-01-20 09:30:00,23.51,23.64,23.27,23.51,402769.4878834905,15.1584,15.2422,15.0037,15.1584,402769.4879
2010-01-20 09:40:00,23.51,24.04,23.48,24.03,600811.7464486093,15.1584,15.5002,15.1391,15.4937,600811.7464
2010-01-20 09:50:00,24.02,24.24,23.92,24.02,728661.8121045721,15.4873,15.6291,15.4228,15.4873,728661.8121
2010-01-20 10:00:00,24.03,24.1,23.92,24.01,307150.53121642594,15.4937,15.5388,15.4228,15.4808,307150.5312
2010-01-20 10:10:00,24.03,24.38,24.01,24.28,833830.7269905694,15.4937,15.7194,15.4808,15.6549,833830.727
2010-01-20 10:20:00,24.28,24.34,24.09,24.11,700489.4353587202,15.6549,15.6936,15.5324,15.5453,700489.4354
2010-01-20 10:30:00,24.11,24.16,23.97,24.0,330906.05228602124,15.5453,15.5775,15.455,15.4744,330906.0523
2010-01-20 10:40:00,24.02,24.04,23.77,23.82,286737.49552345707,15.4873,15.5002,15.3261,15.3583,286737.4955
2010-01-20 10:50:00,23.82,23.91,23.77,23.9,249612.03294735585,15.3583,15.4163,15.3261,15.4099,249612.0329
2010-01-20 11:00:00,23.91,23.93,23.67,23.76,229437.7462098603,15.4163,15.4292,15.2616,15.3196,229437.7462
2010-01-20 11:10:00,23.77,23.82,23.72,23.72,74489.67410767578,15.3261,15.3583,15.2938,15.2938,74489.6741
2010-01-20 11:20:00,23.72,23.76,23.6,23.75,196967.88826548884,15.2938,15.3196,15.2165,15.3132,196967.8883
2010-01-20 11:30:00,23.75,23.78,23.66,23.67,79980.90008356213,15.3132,15.3325,15.2551,15.2616,79980.9001
2010-01-20 11:40:00,23.67,23.76,23.63,23.75,113405.7538498269,15.2616,15.3196,15.2358,15.3132,113405.7538
2010-01-20 11:50:00,23.74,23.77,23.71,23.72,71744.0611197326,15.3067,15.3261,15.2874,15.2938,71744.0611
2010-01-20 12:00:00,23.72,23.73,23.67,23.71,86546.49635907843,15.2938,15.3003,15.2616,15.2874,86546.4964
2010-01-20 12:10:00,23.71,23.83,23.7,23.8,154351.19971350126,15.2874,15.3648,15.2809,15.3454,154351.1997
2010-01-20 12:20:00,23.79,23.87,23.78,23.86,108272.65130715052,15.339,15.3905,15.3325,15.3841,108272.6513
2010-01-20 12:30:00,23.86,23.87,23.8,23.82,73892.80171899247,15.3841,15.3905,15.3454,15.3583,73892.8017
2010-01-20 12:40:00,23.82,23.83,23.78,23.78,36289.84123194461,15.3583,15.3648,15.3325,15.3325,36289.8412
2010-01-20 12:50:00,23.78,23.8,23.75,23.78,49182.28482750388,15.3325,15.3454,15.3132,15.3325,49182.2848
2010-01-20 13:00:00,23.79,23.79,23.74,23.76,38199.83287573117,15.339,15.339,15.3067,15.3196,38199.8329
2010-01-20 13:10:00,23.77,23.79,23.74,23.75,38080.45839799451,15.3261,15.339,15.3067,15.3132,38080.4584
2010-01-20 13:20:00,23.75,23.79,23.72,23.77,44884.803628984126,15.3132,15.339,15.2938,15.3261,44884.8036
2010-01-20 13:30:00,23.77,23.78,23.74,23.77,53360.39154828698,15.3261,15.3325,15.3067,15.3261,53360.3915
2010-01-20 13:40:00,23.77,23.77,23.72,23.75,63984.72006684971,15.3261,15.3261,15.2938,15.3132,63984.7201
2010-01-20 13:50:00,23.74,23.75,23.72,23.73,22084.27838128208,15.3067,15.3132,15.2938,15.3003,22084.2784
2010-01-20 14:00:00,23.73,23.75,23.71,23.71,72221.55903067924,15.3003,15.3132,15.2874,15.2874,72221.559
2010-01-20 14:10:00,23.71,24.04,23.67,23.67,245195.17727109944,15.2874,15.5002,15.2616,15.2616,245195.1773
2010-01-20 14:20:00,23.68,23.69,23.67,23.69,48107.91452787394,15.268,15.2745,15.2616,15.2745,48107.9145
2010-01-20 14:30:00,23.7,23.71,23.61,23.61,145756.23731646175,15.2809,15.2874,15.2229,15.2229,145756.2373
2010-01-20 14:40:00,23.61,23.64,23.51,23.52,175122.35883968006,15.2229,15.2422,15.1584,15.1649,175122.3588
2010-01-20 14:50:00,23.51,23.57,23.5,23.54,154828.6976244479,15.1584,15.1971,15.152,15.1778,154828.6976
2010-01-20 15:00:00,23.53,23.56,23.42,23.43,229437.7462098603,15.1713,15.1907,15.1004,15.1068,229437.7462
2010-01-20 15:10:00,23.43,23.56,23.43,23.46,83920.25784887192,15.1068,15.1907,15.1068,15.1262,83920.2578
2010-01-20 15:20:00,23.46,23.47,23.43,23.46,159961.80016712425,15.1262,15.1326,15.1068,15.1262,159961.8002
2010-01-20 15:30:00,23.46,23.49,23.39,23.46,227050.2566551272,15.1262,15.1455,15.0811,15.1262,227050.2567
2010-01-20 15:40:00,23.46,23.46,23.43,23.45,161394.2938999642,15.1262,15.1262,15.1068,15.1197,161394.2939
2010-01-20 15:50:00,23.45,23.45,23.37,23.41,388205.801599618,15.1197,15.1197,15.0682,15.094,388205.8016
2010-01-21 09:30:00,23.46,24.0,23.46,23.76,704667.5420795034,15.1262,15.4744,15.1262,15.3196,704667.5421
2010-01-21 09:40:00,23.77,23.92,23.67,23.77,347737.85364689026,15.3261,15.4228,15.2616,15.3261,347737.8536
2010-01-21 09:50:00,23.77,23.92,23.71,23.76,251163.90115793244,15.3261,15.4228,15.2874,15.3196,251163.9012
2010-01-21 10:00:00,23.77,23.9,23.74,23.79,238510.20651784647,15.3261,15.4099,15.3067,15.339,238510.2065
2010-01-21 10:10:00,23.78,24.11,23.78,23.92,675420.7950340217,15.3325,15.5453,15.3325,15.4228,675420.795
2010-01-21 10:20:00,23.92,23.92,23.39,23.48,820938.2833950102,15.4228,15.4228,15.0811,15.1391,820938.2834
2010-01-21 10:30:00,23.49,23.56,23.3,23.31,514026.50113405753,15.1455,15.1907,15.023,15.0295,514026.5011
2010-01-21 10:40:00,23.31,23.41,23.29,23.36,250805.7777247225,15.0295,15.094,15.0166,15.0617,250805.7777
2010-01-21 10:50:00,23.36,23.36,23.23,23.25,289960.6064223469,15.0617,15.0617,14.9779,14.9908,289960.6064
2010-01-21 11:00:00,23.25,23.28,23.05,23.11,400381.9983287573,14.9908,15.0101,14.8618,14.9005,400381.9983
2010-01-21 11:10:00,23.11,23.2,23.05,23.06,207472.8423063149,14.9005,14.9586,14.8618,14.8683,207472.8423
2010-01-21 11:20:00,23.06,23.25,23.01,23.24,441327.4441924316,14.8683,14.9908,14.836,14.9843,441327.4442
2010-01-21 11:30:00,23.24,23.25,23.01,23.04,229795.8696430703,14.9843,14.9908,14.836,14.8554,229795.8696
2010-01-21 11:40:00,23.04,23.24,22.97,23.14,324101.7070550316,14.8554,14.9843,14.8103,14.9199,324101.7071
2010-01-21 11:50:00,23.15,23.33,23.05,23.11,219171.5411245076,14.9263,15.0424,14.8618,14.9005,219171.5411
2010-01-21 12:00:00,23.12,23.3,23.09,23.23,130118.18073295928,14.907,15.023,14.8876,14.9779,130118.1807
2010-01-21 12:10:00,23.23,23.38,23.2,23.27,151008.71433687478,14.9779,15.0746,14.9586,15.0037,151008.7143
2010-01-21 12:20:00,23.27,23.32,23.11,23.15,79622.77665035216,15.0037,15.0359,14.9005,14.9263,79622.7767
2010-01-21 12:30:00,23.16,23.28,23.12,23.21,68282.20126536947,14.9328,15.0101,14.907,14.965,68282.2013
2010-01-21 12:40:00,23.21,23.25,23.18,23.19,64581.592455533006,14.965,14.9908,14.9457,14.9521,64581.5925
2010-01-21 12:50:00,23.19,23.29,23.16,23.25,146353.10970514503,14.9521,15.0166,14.9328,14.9908,146353.1097
2010-01-21 13:00:00,23.25,23.29,23.23,23.23,90843.97755759818,14.9908,15.0166,14.9779,14.9779,90843.9776
2010-01-21 13:10:00,23.23,23.27,23.23,23.25,53837.889459233615,14.9779,15.0037,14.9779,14.9908,53837.8895
2010-01-21 13:20:00,23.25,23.3,23.2,23.24,123791.33341291633,14.9908,15.023,14.9586,14.9843,123791.3334
2010-01-21 13:30:00,23.24,23.25,23.2,23.24,87382.11770323505,14.9843,14.9908,14.9586,14.9843,87382.1177
2010-01-21 13:40:00,23.24,23.24,23.08,23.21,96932.07592216785,14.9843,14.9843,14.8812,14.965,96932.0759
2010-01-21 13:50:00,23.21,23.23,23.17,23.18,36409.21570968127,14.965,14.9779,14.9392,14.9457,36409.2157
2010-01-21 14:00:00,23.18,23.21,23.12,23.2,87143.36874776172,14.9457,14.965,14.907,14.9586,87143.3687
2010-01-21 14:10:00,23.21,23.21,23.15,23.2,72579.68246388921,14.965,14.965,14.9263,14.9586,72579.6825
2010-01-21 14:20:00,23.2,23.29,23.19,23.27,124030.08236838965,14.9586,15.0166,14.9521,15.0037,124030.0824
2010-01-21 14:30:00,23.26,23.34,23.19,23.24,208785.96156141817,14.9972,15.0488,14.9521,14.9843,208785.9616
2010-01-21 14:40:00,23.24,23.25,23.16,23.19,93112.09263459472,14.9843,14.9908,14.9328,14.9521,93112.0926
2010-01-21 14:50:00,23.19,23.2,23.08,23.16,138355.01969678883,14.9521,14.9586,14.8812,14.9328,138355.0197
2010-01-21 15:00:00,23.16,23.2,23.08,23.18,97290.19935537782,14.9328,14.9586,14.8812,14.9457,97290.1994
2010-01-21 15:10:00,23.18,23.19,23.1,23.1,92276.4712904381,14.9457,14.9521,14.8941,14.8941,92276.4713
2010-01-21 15:20:00,23.12,23.19,23.09,23.15,151844.3356810314,14.907,14.9521,14.8876,14.9263,151844.3357
2010-01-21 15:30:00,23.15,23.19,23.14,23.16,127850.06565596275,14.9263,14.9521,14.9199,14.9328,127850.0657
2010-01-21 15:40:00,23.16,23.2,23.15,23.15,305837.41196132265,14.9328,14.9586,14.9263,14.9263,305837.412
2010-01-21 15:50:00,23.15,23.16,23.04,23.1,628267.8763280411,14.9263,14.9328,14.8554,14.8941,628267.8763
2010-01-22 09:30:00,23.12,23.2,22.88,22.97,263936.97027575504,14.907,14.9586,14.7522,14.8103,263936.9703
2010-01-22 09:40:00,22.97,22.98,22.72,22.89,421391.9064104094,14.8103,14.8167,14.6491,14.7587,421391.9064
2010-01-22 09:50:00,22.89,22.98,22.74,22.77,282081.8908917273,14.7587,14.8167,14.662,14.6813,282081.8909
2010-01-22 10:00:00,22.78,22.86,22.68,22.72,338426.64438343083,14.6878,14.7393,14.6233,14.6491,338426.6444
2010-01-22 10:10:00,22.71,22.76,22.62,22.68,362659.6633639728,14.6426,14.6749,14.5846,14.6233,362659.6634
2010-01-22 10:20:00,22.68,22.77,22.64,22.76,269189.4472961681,14.6233,14.6813,14.5975,14.6749,269189.4473
2010-01-22 10:30:00,22.76,23.25,22.74,23.2,522740.8380088337,14.6749,14.9908,14.662,14.9586,522740.838
2010-01-22 10:40:00,23.2,23.2,22.92,22.92,242568.93876089287,14.9586,14.9586,14.778,14.778,242568.9388
2010-01-22 10:50:00,22.92,22.99,22.83,22.94,183717.3212367196,14.778,14.8232,14.72,14.7909,183717.3212
2010-01-22 11:00:00,22.95,23.01,22.89,22.97,84875.25367076519,14.7974,14.836,14.7587,14.8103,84875.2537
2010-01-22 11:10:00,22.97,22.97,22.86,22.95,73295.92933030918,14.8103,14.8103,14.7393,14.7974,73295.9293
2010-01-22 11:20:00,22.94,22.99,22.94,22.95,64223.46902232303,14.7909,14.8232,14.7909,14.7974,64223.469
2010-01-22 11:30:00,22.95,22.99,22.89,22.95,97648.3227885878,14.7974,14.8232,14.7587,14.7974,97648.3228
2010-01-22 11:40:00,22.96,22.99,22.91,22.94,70669.69082010267,14.8038,14.8232,14.7716,14.7909,70669.6908
2010-01-22 11:50:00,22.94,22.96,22.89,22.94,43691.05885161753,14.7909,14.8038,14.7587,14.7909,43691.0589
2010-01-22 12:00:00,22.94,22.95,22.87,22.88,80935.89590545541,14.7909,14.7974,14.7458,14.7522,80935.8959
2010-01-22 12:10:00,22.87,22.9,22.84,22.89,57419.12379133341,14.7458,14.7651,14.7264,14.7587,57419.1238
2010-01-22 12:20:00,22.89,22.9,22.83,22.85,26023.63614659186,14.7587,14.7651,14.72,14.7329,26023.6361
2010-01-22 12:30:00,22.85,22.87,22.84,22.85,36289.84123194461,14.7329,14.7458,14.7264,14.7329,36289.8412
2010-01-22 12:40:00,22.85,22.86,22.83,22.84,32947.355855318136,14.7329,14.7393,14.72,14.7264,32947.3559
2010-01-22 12:50:00,22.84,22.87,22.83,22.84,38199.83287573117,14.7264,14.7458,14.72,14.7264,38199.8329
2010-01-22 13:00:00,22.84,22.93,22.83,22.86,70550.316342366,14.7264,14.7845,14.72,14.7393,70550.3163
2010-01-22 13:10:00,22.86,22.95,22.86,22.95,58851.61752417333,14.7393,14.7974,14.7393,14.7974,58851.6175
2010-01-22 13:20:00,22.95,22.98,22.84,22.86,115196.3710158768,14.7974,14.8167,14.7264,14.7393,115196.371
2010-01-22 13:30:00,22.85,22.92,22.79,22.79,76757.78918467232,14.7329,14.778,14.6942,14.6942,76757.7892
2010-01-22 13:40:00,22.79,22.84,22.76,22.84,28888.62361227169,14.6942,14.7264,14.6749,14.7264,28888.6236
2010-01-22 13:50:00,22.84,22.85,22.8,22.81,35812.34332099797,14.7264,14.7329,14.7006,14.7071,35812.3433
2010-01-22 14:00:00,22.8,22.81,22.79,22.79,48824.1613942939,14.7006,14.7071,14.6942,14.6942,48824.1614
2010-01-22 14:10:00,22.79,22.83,22.76,22.79,57657.87274680673,14.6942,14.72,14.6749,14.6942,57657.8727
2010-01-22 14:20:00,22.79,22.79,22.74,22.75,38080.45839799451,14.6942,14.6942,14.662,14.6684,38080.4584
2010-01-22 14:30:00,22.75,22.75,22.72,22.73,35454.21988778799,14.6684,14.6684,14.6491,14.6555,35454.2199
2010-01-22 14:40:00,22.73,22.74,22.68,22.69,164139.90688790736,14.6555,14.662,14.6233,14.6297,164139.9069
2010-01-22 14:50:00,22.68,22.69,22.49,22.51,510684.01575743104,14.6233,14.6297,14.5008,14.5137,510684.0158
2010-01-22 15:00:00,22.5,22.5,22.38,22.45,252118.8969798257,14.5072,14.5072,14.4298,14.475,252118.897
2010-01-22 15:10:00,22.44,22.49,22.43,22.46,256297.0037006088,14.4685,14.5008,14.4621,14.4814,256297.0037
2010-01-22 15:20:00,22.46,22.49,22.33,22.37,323504.83466634835,14.4814,14.5008,14.3976,14.4234,323504.8347
2010-01-22 15:30:00,22.37,22.41,22.2,22.22,281485.01850304403,14.4234,14.4492,14.3138,14.3267,281485.0185
2010-01-22 15:40:00,22.23,22.27,22.08,22.09,364092.1570968127,14.3331,14.3589,14.2364,14.2429,364092.1571
2010-01-22 15:50:00,22.1,22.38,22.07,22.27,485973.49886594247,14.2493,14.4298,14.23,14.3589,485973.4989
2010-01-25 09:30:00,22.41,22.62,22.37,22.45,360749.6717201862,14.4492,14.5846,14.4234,14.475,360749.6717
2010-01-25 09:40:00,22.45,22.57,22.28,22.35,269308.8217739047,14.475,14.5523,14.3654,14.4105,269308.8218
2010-01-25 09:50:00,22.31,22.44,22.28,22.4,255222.63340097887,14.3847,14.4685,14.3654,14.4427,255222.6334
2010-01-25 10:00:00,22.4,22.48,22.19,22.22,419840.0381998329,14.4427,14.4943,14.3073,14.3267,419840.0382
2010-01-25 10:10:00,22.23,22.34,22.03,22.34,432971.2307508655,14.3331,14.4041,14.2042,14.4041,432971.2308
2010-01-25 10:20:00,22.34,22.39,22.2,22.21,224065.89471171063,14.4041,14.4363,14.3138,14.3202,224065.8947
2010-01-25 10:30:00,22.21,22.22,22.05,22.07,200549.12259758863,14.3202,14.3267,14.2171,14.23,200549.1226
2010-01-25 10:40:00,22.09,22.12,21.84,21.91,302972.42449564283,14.2429,14.2622,14.0817,14.1268,302972.4245
2010-01-25 10:50:00,21.91,21.96,21.83,21.86,185030.44049182284,14.1268,14.159,14.0752,14.0946,185030.4405
2010-01-25 11:00:00,21.88,21.92,21.84,21.91,122000.71624686642,14.1075,14.1333,14.0817,14.1268,122000.7162
2010-01-25 11:10:00,21.91,21.95,21.86,21.91,116509.49027098008,14.1268,14.1526,14.0946,14.1268,116509.4903
2010-01-25 11:20:00,21.9,21.92,21.81,21.82,112570.13250567028,14.1204,14.1333,14.0623,14.0688,112570.1325
2010-01-25 11:30:00,21.82,21.89,21.78,21.85,562492.5390951415,14.0688,14.1139,14.043,14.0881,562492.5391
2010-01-25 11:40:00,21.85,21.93,21.85,21.91,115673.86892682344,14.0881,14.1397,14.0881,14.1268,115673.8689
2010-01-25 11:50:00,21.91,22.03,21.9,21.95,106959.53205204727,14.1268,14.2042,14.1204,14.1526,106959.5321
2010-01-25 12:00:00,21.96,22.07,21.88,21.89,112928.25593888026,14.159,14.23,14.1075,14.1139,112928.2559
2010-01-25 12:10:00,21.89,21.96,21.83,21.83,62790.97528948311,14.1139,14.159,14.0752,14.0752,62790.9753
2010-01-25 12:20:00,21.83,21.94,21.82,21.82,53718.51498149696,14.0752,14.1461,14.0688,14.0688,53718.515
2010-01-25 12:30:00,21.83,21.85,21.61,21.7,233854.60188611675,14.0752,14.0881,13.9334,13.9914,233854.6019
2010-01-25 12:40:00,21.7,21.85,21.61,21.78,132028.17237674585,13.9914,14.0881,13.9334,14.043,132028.1724
2010-01-25 12:50:00,21.78,21.81,21.67,21.67,101229.5571206876,14.043,14.0623,13.9721,13.9721,101229.5571
2010-01-25 13:00:00,21.67,21.7,21.65,21.69,80697.1469499821,13.9721,13.9914,13.9592,13.985,80697.1469
2010-01-25 13:10:00,21.68,21.68,21.53,21.55,164498.03032111737,13.9785,13.9785,13.8818,13.8947,164498.0303
2010-01-25 13:20:00,21.55,21.55,21.41,21.54,291989.9725438701,13.8947,13.8947,13.8044,13.8882,291989.9725
2010-01-25 13:30:00,21.54,21.54,21.42,21.47,162229.9152441208,13.8882,13.8882,13.8109,13.8431,162229.9152
2010-01-25 13:40:00,21.47,21.49,21.42,21.49,73654.05276351915,13.8431,13.856,13.8109,13.856,73654.0528
2010-01-25 13:50:00,21.49,21.49,21.36,21.38,184552.9425808762,13.856,13.856,13.7722,13.7851,184552.9426
2010-01-25 14:00:00,21.38,21.52,21.37,21.5,116390.1157932434,13.7851,13.8753,13.7786,13.8625,116390.1158
2010-01-25 14:10:00,21.5,21.57,21.45,21.47,101587.68055389758,13.8625,13.9076,13.8302,13.8431,101587.6806
2010-01-25 14:20:00,21.47,21.82,21.47,21.76,277068.1628267876,13.8431,14.0688,13.8431,14.0301,277068.1628
2010-01-25 14:30:00,21.75,21.82,21.68,21.79,187776.05347976604,14.0236,14.0688,13.9785,14.0494,187776.0535
2010-01-25 14:40:00,21.79,21.86,21.78,21.86,101468.30607616092,14.0494,14.0946,14.043,14.0946,101468.3061
2010-01-25 14:50:00,21.85,21.99,21.84,21.86,185866.06183597943,14.0881,14.1784,14.0817,14.0946,185866.0618
2010-01-25 15:00:00,21.86,21.86,21.74,21.84,205443.47618479168,14.0946,14.0946,14.0172,14.0817,205443.4762
2010-01-25 15:10:00,21.85,21.87,21.78,21.87,111973.260116987,14.0881,14.101,14.043,14.101,111973.2601
2010-01-25 15:20:00,21.88,21.89,21.79,21.88,134773.785364689,14.1075,14.1139,14.0494,14.1075,134773.7854
2010-01-25 15:30:00,21.89,21.91,21.71,21.85,238510.20651784647,14.1139,14.1268,13.9979,14.0881,238510.2065
2010-01-25 15:40:00,21.85,21.86,21.76,21.81,173212.36719589352,14.0881,14.0946,14.0301,14.0623,173212.3672
2010-01-25 15:50:00,21.81,21.84,21.7,21.81,394890.77235287096,14.0623,14.0817,13.9914,14.0623,394890.7724
2010-01-26 09:30:00,21.53,21.73,21.03,21.36,527515.8171183001,13.8818,14.0107,13.5594,13.7722,527515.8171
2010-01-26 09:40:00,21.35,21.37,21.06,21.19,587799.9283753133,13.7657,13.7786,13.5788,13.6626,587799.9284
2010-01-26 09:50:00,21.19,21.31,21.03,21.07,428435.0005968724,13.6626,13.7399,13.5594,13.5852,428435.0006
2010-01-26 10:00:00,21.07,21.17,20.99,21.09,613823.5645219052,13.5852,13.6497,13.5336,13.5981,613823.5645
2010-01-26 10:10:00,21.09,21.14,20.99,21.08,344634.11722573714,13.5981,13.6303,13.5336,13.5916,344634.1172
2010-01-26 10:20:00,21.08,21.19,21.07,21.15,247463.292348096,13.5916,13.6626,13.5852,13.6368,247463.2923
2010-01-26 10:30:00,21.15,21.22,21.08,21.08,257610.12295571205,13.6368,13.6819,13.5916,13.5916,257610.123
2010-01-26 10:40:00,21.08,21.09,21.03,21.07,131670.04894353586,13.5916,13.5981,13.5594,13.5852,131670.0489
2010-01-26 10:50:00,21.08,21.14,21.07,21.09,148024.35239345828,13.5916,13.6303,13.5852,13.5981,148024.3524
2010-01-26 11:00:00,21.08,21.11,21.03,21.1,165930.52405395726,13.5916,13.611,13.5594,13.6045,165930.5241
2010-01-26 11:10:00,21.1,21.17,21.04,21.06,162707.41315506745,13.6045,13.6497,13.5659,13.5788,162707.4132
2010-01-26 11:20:00,21.05,21.17,21.05,21.15,158648.680912021,13.5723,13.6497,13.5723,13.6368,158648.6809
2010-01-26 11:30:00,21.15,21.32,21.15,21.29,173689.86510684015,13.6368,13.7464,13.6368,13.7271,173689.8651
2010-01-26 11:40:00,21.29,21.29,21.18,21.19,85472.12605944849,13.7271,13.7271,13.6561,13.6626,85472.1261
2010-01-26 11:50:00,21.19,21.25,21.16,21.19,71385.93768652262,13.6626,13.7013,13.6432,13.6626,71385.9377
2010-01-26 12:00:00,21.19,21.19,21.08,21.08,80339.02351677211,13.6626,13.6626,13.5916,13.5916,80339.0235
2010-01-26 12:10:00,21.08,21.14,21.08,21.09,82845.88754924198,13.5916,13.6303,13.5916,13.5981,82845.8875
2010-01-26 12:20:00,21.08,21.14,21.08,21.14,51689.148859973735,13.5916,13.6303,13.5916,13.6303,51689.1489
2010-01-26 12:30:00,21.14,21.14,21.07,21.08,75086.54649635908,13.6303,13.6303,13.5852,13.5916,75086.5465
2010-01-26 12:40:00,21.08,21.1,21.07,21.08,85591.50053718514,13.5916,13.6045,13.5852,13.5916,85591.5005
2010-01-26 12:50:00,21.08,21.11,21.08,21.09,74967.17201862241,13.5916,13.611,13.5916,13.5981,74967.172
2010-01-26 13:00:00,21.08,21.11,21.07,21.08,86427.12188134177,13.5916,13.611,13.5852,13.5916,86427.1219
2010-01-26 13:10:00,21.08,21.11,21.05,21.05,106362.65966336396,13.5916,13.611,13.5723,13.5723,106362.6597
2010-01-26 13:20:00,21.05,21.14,21.03,21.12,92276.4712904381,13.5723,13.6303,13.5594,13.6174,92276.4713
2010-01-26 13:30:00,21.11,21.11,21.05,21.1,66133.46066610959,13.611,13.611,13.5723,13.6045,66133.4607
2010-01-26 13:40:00,21.1,21.11,21.07,21.08,36767.33914289125,13.6045,13.611,13.5852,13.5916,36767.3391
2010-01-26 13:50:00,21.09,21.09,21.07,21.08,78787.15530619553,13.5981,13.5981,13.5852,13.5916,78787.1553
2010-01-26 14:00:00,21.08,21.08,20.97,20.97,215112.80888146115,13.5916,13.5916,13.5207,13.5207,215112.8089
2010-01-26 14:10:00,20.98,21.06,20.95,20.98,228482.75038796704,13.5272,13.5788,13.5078,13.5272,228482.7504
2010-01-26 14:20:00,20.98,21.0,20.9,20.98,509967.7688910111,13.5272,13.5401,13.4756,13.5272,509967.7689
2010-01-26 14:30:00,20.98,21.13,20.98,21.03,306792.4077832159,13.5272,13.6239,13.5272,13.5594,306792.4078
2010-01-26 14:40:00,21.03,21.14,21.02,21.09,93231.46711233136,13.5594,13.6303,13.553,13.5981,93231.4671
2010-01-26 14:50:00,21.1,21.14,21.07,21.13,117941.98400381998,13.6045,13.6303,13.5852,13.6239,117941.984
2010-01-26 15:00:00,21.13,21.14,21.03,21.05,103258.92324221082,13.6239,13.6303,13.5594,13.5723,103258.9232
2010-01-26 15:10:00,21.04,21.07,21.0,21.04,130356.92968843262,13.5659,13.5852,13.5401,13.5659,130356.9297
2010-01-26 15:20:00,21.04,21.04,20.77,20.78,352751.58171183,13.5659,13.5659,13.3918,13.3982,352751.5817
2010-01-26 15:30:00,20.78,20.8,20.29,20.41,958935.179658589,13.3982,13.4111,13.0823,13.1597,958935.1797
2010-01-26 15:40:00,20.41,20.43,20.17,20.26,827145.7562373164,13.1597,13.1726,13.0049,13.0629,827145.7562
2010-01-26 15:50:00,20.27,20.46,20.26,20.41,968246.3889220484,13.0694,13.1919,13.0629,13.1597,968246.3889
2010-01-27 09:30:00,20.51,20.85,20.19,20.36,903306.6730333054,13.2241,13.4434,13.0178,13.1274,903306.673
2010-01-27 09:40:00,20.36,20.42,20.04,20.22,910230.3927420316,13.1274,13.1661,12.9211,13.0372,910230.3927
2010-01-27 09:50:00,20.23,20.31,20.07,20.16,465441.08869523695,13.0436,13.0952,12.9404,12.9985,465441.0887
2010-01-27 10:00:00,20.15,20.22,19.86,19.88,754685.4482511639,12.992,13.0372,12.805,12.8179,754685.4483
2010-01-27 10:10:00,19.88,19.94,19.32,19.43,1455055.5091321475,12.8179,12.8566,12.4569,12.5278,1455055.5091
2010-01-27 10:20:00,19.43,19.89,19.3,19.85,1255342.0078787154,12.5278,12.8244,12.444,12.7986,1255342.0079
2010-01-27 10:30:00,19.85,20.94,19.85,20.21,2289244.359555927,12.7986,13.5014,12.7986,13.0307,2289244.3596
2010-01-27 10:40:00,20.21,21.07,20.02,20.57,1602482.9891369224,13.0307,13.5852,12.9082,13.2628,1602482.9891
2010-01-27 10:50:00,20.55,20.9,20.48,20.74,749432.9712307509,13.2499,13.4756,13.2048,13.3724,749432.9712
2010-01-27 11:00:00,20.73,20.73,20.44,20.64,389518.9208547213,13.366,13.366,13.179,13.308,389518.9209
2010-01-27 11:10:00,20.62,20.99,20.6,20.91,502805.3002268115,13.2951,13.5336,13.2822,13.482,502805.3002
2010-01-27 11:20:00,20.92,21.1,20.83,20.93,693923.839083204,13.4885,13.6045,13.4305,13.4949,693923.8391
2010-01-27 11:30:00,20.93,20.93,20.73,20.81,410528.8289363734,13.4949,13.4949,13.366,13.4176,410528.8289
2010-01-27 11:40:00,20.82,21.05,20.75,20.98,315864.8680912021,13.424,13.5723,13.3789,13.5272,315864.8681
2010-01-27 11:50:00,20.98,20.99,20.81,20.91,403963.2326608571,13.5272,13.5336,13.4176,13.482,403963.2327
2010-01-27 12:00:00,20.92,20.92,20.57,20.74,364330.9060522861,13.4885,13.4885,13.2628,13.3724,364330.9061
2010-01-27 12:10:00,20.74,20.75,20.26,20.27,434881.222394652,13.3724,13.3789,13.0629,13.0694,434881.2224
2010-01-27 12:20:00,20.27,20.42,20.18,20.31,321714.21750029846,13.0694,13.1661,13.0114,13.0952,321714.2175
2010-01-27 12:30:00,20.31,20.36,20.13,20.35,344514.7427480005,13.0952,13.1274,12.9791,13.121,344514.7427
2010-01-27 12:40:00,20.36,20.39,20.21,20.3,211412.20007162468,13.1274,13.1468,13.0307,13.0887,211412.2001
2010-01-27 12:50:00,20.3,20.31,20.19,20.29,111734.51116151368,13.0887,13.0952,13.0178,13.0823,111734.5112
2010-01-27 13:00:00,20.28,20.31,20.12,20.24,177509.84839441327,13.0758,13.0952,12.9727,13.05,177509.8484
2010-01-27 13:10:00,20.23,20.36,20.21,20.28,166527.39644264057,13.0436,13.1274,13.0307,13.0758,166527.3964
2010-01-27 13:20:00,20.28,20.33,20.21,20.29,111615.136683777,13.0758,13.1081,13.0307,13.0823,111615.1367
2010-01-27 13:30:00,20.29,20.46,20.29,20.41,123552.584457443,13.0823,13.1919,13.0823,13.1597,123552.5845
2010-01-27 13:40:00,20.41,20.42,20.31,20.4,59090.36647964665,13.1597,13.1661,13.0952,13.1532,59090.3665
2010-01-27 13:50:00,20.39,20.39,20.26,20.3,96573.95248895786,13.1468,13.1468,13.0629,13.0887,96573.9525
2010-01-27 14:00:00,20.31,20.31,20.12,20.18,108153.27682941388,13.0952,13.0952,12.9727,13.0114,108153.2768
2010-01-27 14:10:00,20.18,20.45,20.17,20.22,151008.71433687478,13.0114,13.1854,13.0049,13.0372,151008.7143
2010-01-27 14:20:00,20.21,20.33,20.19,20.23,146830.60761609167,13.0307,13.1081,13.0178,13.0436,146830.6076
2010-01-27 14:30:00,20.24,20.46,20.17,20.36,358004.058732243,13.05,13.1919,13.0049,13.1274,358004.0587
2010-01-27 14:40:00,20.36,20.75,20.36,20.57,414468.1867016832,13.1274,13.3789,13.1274,13.2628,414468.1867
2010-01-27 14:50:00,20.57,20.79,20.44,20.77,360033.4248537663,13.2628,13.4047,13.179,13.3918,360033.4249
2010-01-27 15:00:00,20.77,20.79,20.58,20.6,239942.7002506864,13.3918,13.4047,13.2693,13.2822,239942.7003
2010-01-27 15:10:00,20.61,20.86,20.55,20.74,306076.160916796,13.2886,13.4498,13.2499,13.3724,306076.1609
2010-01-27 15:20:00,20.74,20.92,20.74,20.9,193983.5263220724,13.3724,13.4885,13.3724,13.4756,193983.5263
2010-01-27 15:30:00,20.9,20.98,20.77,20.83,558791.930285305,13.4756,13.5272,13.3918,13.4305,558791.9303
2010-01-27 15:40:00,20.83,20.85,20.69,20.72,281723.76745851734,13.4305,13.4434,13.3402,13.3595,281723.7675
2010-01-27 15:50:00,20.72,20.85,20.7,20.84,489554.7331980423,13.3595,13.4434,13.3466,13.4369,489554.7332
2010-01-28 09:30:00,21.57,21.8,21.08,21.08,532290.7962277666,13.9076,14.0559,13.5916,13.5916,532290.7962
2010-01-28 09:40:00,21.08,21.19,20.52,20.69,654410.8869523696,13.5916,13.6626,13.2306,13.3402,654410.887
2010-01-28 09:50:00,20.69,20.91,20.57,20.66,354303.4499224066,13.3402,13.482,13.2628,13.3208,354303.4499
2010-01-28 10:00:00,20.66,20.67,20.31,20.31,474991.04691416974,13.3208,13.3273,13.0952,13.0952,474991.0469
2010-01-28 10:10:00,20.31,20.41,20.21,20.36,439894.95045959175,13.0952,13.1597,13.0307,13.1274,439894.9505
2010-01-28 10:20:00,20.36,20.46,20.31,20.35,240420.19816163304,13.1274,13.1919,13.0952,13.121,240420.1982
2010-01-28 10:30:00,20.34,20.44,20.31,20.31,133580.04058732244,13.1145,13.179,13.0952,13.0952,133580.0406
2010-01-28 10:40:00,20.31,20.48,20.31,20.35,209502.2084278381,13.0952,13.2048,13.0952,13.121,209502.2084
2010-01-28 10:50:00,20.34,20.48,20.34,20.47,128446.93804464606,13.1145,13.2048,13.1145,13.1983,128446.938
2010-01-28 11:00:00,20.47,20.58,20.41,20.47,220604.0348573475,13.1983,13.2693,13.1597,13.1983,220604.0349
2010-01-28 11:10:00,20.48,20.61,20.46,20.51,140384.38581831203,13.2048,13.2886,13.1919,13.2241,140384.3858
2010-01-28 11:20:00,20.49,20.5,20.36,20.36,161155.54494449086,13.2112,13.2177,13.1274,13.1274,161155.5449
2010-01-28 11:30:00,20.36,20.44,20.32,20.41,217380.9239584577,13.1274,13.179,13.1016,13.1597,217380.924
2010-01-28 11:40:00,20.41,20.41,20.33,20.34,156619.3147904978,13.1597,13.1597,13.1081,13.1145,156619.3148
2010-01-28 11:50:00,20.35,20.38,20.31,20.35,243643.30906052285,13.121,13.1403,13.0952,13.121,243643.3091
2010-01-28 12:00:00,20.36,20.41,20.33,20.35,104572.04249731408,13.1274,13.1597,13.1081,13.121,104572.0425
2010-01-28 12:10:00,20.35,20.36,20.31,20.32,115793.2434045601,13.121,13.1274,13.0952,13.1016,115793.2434
2010-01-28 12:20:00,20.32,20.51,20.31,20.44,281365.6440253074,13.1016,13.2241,13.0952,13.179,281365.644
2010-01-28 12:30:00,20.43,20.44,20.36,20.43,71505.31216425927,13.1726,13.179,13.1274,13.1726,71505.3122
2010-01-28 12:40:00,20.42,20.44,20.36,20.36,57657.87274680673,13.1661,13.179,13.1274,13.1274,57657.8727
2010-01-28 12:50:00,20.36,20.42,20.36,20.42,75802.79336277903,13.1274,13.1661,13.1274,13.1661,75802.7934
2010-01-28 13:00:00,20.41,20.52,20.41,20.5,264533.8426644384,13.1597,13.2306,13.1597,13.2177,264533.8427
2010-01-28 13:10:00,20.51,20.52,20.42,20.45,55151.00871433687,13.2241,13.2306,13.1661,13.1854,55151.0087
2010-01-28 13:20:00,20.46,20.52,20.39,20.43,214635.3109705145,13.1919,13.2306,13.1468,13.1726,214635.311
2010-01-28 13:30:00,20.43,20.49,20.18,20.23,359675.30142055626,13.1726,13.2112,13.0114,13.0436,359675.3014
2010-01-28 13:40:00,20.23,20.39,20.21,20.34,159006.80434523098,13.0436,13.1468,13.0307,13.1145,159006.8043
2010-01-28 13:50:00,20.33,20.41,20.31,20.36,84636.50471529187,13.1081,13.1597,13.0952,13.1274,84636.5047
2010-01-28 14:00:00,20.35,20.37,20.28,20.3,84875.25367076519,13.121,13.1339,13.0758,13.0887,84875.2537
2010-01-28 14:10:00,20.3,20.31,20.19,20.24,126059.44848991286,13.0887,13.0952,13.0178,13.05,126059.4485
2010-01-28 14:20:00,20.27,20.36,20.22,20.33,98483.94413274442,13.0694,13.1274,13.0372,13.1081,98483.9441
2010-01-28 14:30:00,20.32,20.33,20.22,20.25,78190.28291751223,13.1016,13.1081,13.0372,13.0565,78190.2829
2010-01-28 14:40:00,20.26,20.31,20.22,20.28,90008.35621344157,13.0629,13.0952,13.0372,13.0758,90008.3562
2010-01-28 14:50:00,20.29,20.41,20.26,20.27,139310.0155186821,13.0823,13.1597,13.0629,13.0694,139310.0155
2010-01-28 15:00:00,20.27,20.36,20.23,20.26,141816.87955115197,13.0694,13.1274,13.0436,13.0629,141816.8796
2010-01-28 15:10:00,20.27,20.35,20.24,20.26,116151.36683777008,13.0694,13.121,13.05,13.0629,116151.3668
2010-01-28 15:20:00,20.26,20.49,20.26,20.37,237197.0872627432,13.0629,13.2112,13.0629,13.1339,237197.0873
2010-01-28 15:30:00,20.37,20.42,20.34,20.39,132744.41924316582,13.1339,13.1661,13.1145,13.1468,132744.4192
2010-01-28 15:40:00,20.39,20.4,20.21,20.22,301181.80732959294,13.1468,13.1532,13.0307,13.0372,301181.8073
2010-01-28 15:50:00,20.22,20.31,20.15,20.17,559746.9261071982,13.0372,13.0952,12.992,13.0049,559746.9261
2010-01-29 09:30:00,20.41,20.55,20.25,20.32,395965.1426525009,13.1597,13.2499,13.0565,13.1016,395965.1427
2010-01-29 09:40:00,20.31,20.44,20.28,20.44,321236.7195893518,13.0952,13.179,13.0758,13.179,321236.7196
2010-01-29 09:50:00,20.41,20.5,20.4,20.44,187417.93004655605,13.1597,13.2177,13.1532,13.179,187417.93
2010-01-29 10:00:00,20.45,20.47,20.35,20.36,149218.09717082488,13.1854,13.1983,13.121,13.1274,149218.0972
2010-01-29 10:10:00,20.36,20.46,20.35,20.46,120090.72460307986,13.1274,13.1919,13.121,13.1919,120090.7246
2010-01-29 10:20:00,20.46,20.65,20.44,20.61,351319.0879789901,13.1919,13.3144,13.179,13.2886,351319.088
2010-01-29 10:30:00,20.61,20.72,20.47,20.52,285305.0017906172,13.2886,13.3595,13.1983,13.2306,285305.0018
2010-01-29 10:40:00,20.52,20.63,20.5,20.62,155544.94449086784,13.2306,13.3015,13.2177,13.2951,155544.9445
2010-01-29 10:50:00,20.62,20.64,20.42,20.46,186582.30870239943,13.2951,13.308,13.1661,13.1919,186582.3087
2010-01-29 11:00:00,20.45,20.47,20.32,20.36,205085.3527515817,13.1854,13.1983,13.1016,13.1274,205085.3528
2010-01-29 11:10:00,20.36,20.43,20.3,20.37,117941.98400381998,13.1274,13.1726,13.0887,13.1339,117941.984
2010-01-29 11:20:00,20.37,20.41,20.27,20.34,176196.72913931002,13.1339,13.1597,13.0694,13.1145,176196.7291
2010-01-29 11:30:00,20.35,20.35,20.17,20.25,205443.47618479168,13.121,13.121,13.0049,13.0565,205443.4762
2010-01-29 11:40:00,20.25,20.31,20.21,20.26,57419.12379133341,13.0565,13.0952,13.0307,13.0629,57419.1238
2010-01-29 11:50:00,20.26,20.29,20.19,20.21,119016.35430344992,13.0629,13.0823,13.0178,13.0307,119016.3543
2010-01-29 12:00:00,20.2,20.27,20.19,20.27,146949.98209382832,13.0243,13.0694,13.0178,13.0694,146949.9821
2010-01-29 12:10:00,20.26,20.3,20.24,20.26,92992.71815685806,13.0629,13.0887,13.05,13.0629,92992.7182
2010-01-29 12:20:00,20.26,20.3,20.22,20.27,77712.7850065656,13.0629,13.0887,13.0372,13.0694,77712.785
2010-01-29 12:30:00,20.28,20.4,20.25,20.33,130834.42759937924,13.0758,13.1532,13.0565,13.1081,130834.4276
2010-01-29 12:40:00,20.33,20.34,20.29,20.33,59448.48991285663,13.1081,13.1145,13.0823,13.1081,59448.4899
2010-01-29 12:50:00,20.33,20.37,20.31,20.37,76519.040229199,13.1081,13.1339,13.0952,13.1339,76519.0402
2010-01-29 13:00:00,20.38,20.39,20.29,20.32,56702.87692491345,13.1403,13.1468,13.0823,13.1016,56702.8769
2010-01-29 13:10:00,20.31,20.34,20.31,20.31,30321.117345111616,13.0952,13.1145,13.0952,13.0952,30321.1173
2010-01-29 13:20:00,20.31,20.37,20.25,20.32,99677.688910111,13.0952,13.1339,13.0565,13.1016,99677.6889
2010-01-29 13:30:00,20.32,20.37,20.27,20.34,74131.5506744658,13.1016,13.1339,13.0694,13.1145,74131.5507
2010-01-29 13:40:00,20.34,20.35,20.26,20.29,53837.889459233615,13.1145,13.121,13.0629,13.0823,53837.8895
2010-01-29 13:50:00,20.3,20.34,20.25,20.33,102900.79980900083,13.0887,13.1145,13.0565,13.1081,102900.7998
2010-01-29 14:00:00,20.33,20.34,20.28,20.3,71027.81425331264,13.1081,13.1145,13.0758,13.0887,71027.8143
2010-01-29 14:10:00,20.29,20.33,20.27,20.32,78190.28291751223,13.0823,13.1081,13.0694,13.1016,78190.2829
2010-01-29 14:20:00,20.31,20.37,20.29,20.32,101707.05503163424,13.0952,13.1339,13.0823,13.1016,101707.055
2010-01-29 14:30:00,20.34,20.35,20.21,20.23,146591.85866061837,13.1145,13.121,13.0307,13.0436,146591.8587
2010-01-29 14:40:00,20.24,20.25,20.19,20.2,127730.69117822609,13.05,13.0565,13.0178,13.0243,127730.6912
2010-01-29 14:50:00,20.21,20.24,20.19,20.24,141339.38164020533,13.0307,13.05,13.0178,13.05,141339.3816
2010-01-29 15:00:00,20.23,20.31,20.22,20.27,128088.81461143609,13.0436,13.0952,13.0372,13.0694,128088.8146
2010-01-29 15:10:00,20.26,20.28,20.19,20.23,184433.56810313955,13.0629,13.0758,13.0178,13.0436,184433.5681
2010-01-29 15:20:00,20.22,20.26,20.19,20.23,265250.08953085827,13.0372,13.0629,13.0178,13.0436,265250.0895
2010-01-29 15:30:00,20.23,20.25,20.19,20.24,257251.9995225021,13.0436,13.0565,13.0178,13.05,257251.9995
2010-01-29 15:40:00,20.25,20.3,20.21,20.26,351319.0879789901,13.0565,13.0887,13.0307,13.0629,351319.088
2010-01-29 15:50:00,20.27,20.36,20.23,20.28,572400.6207472843,13.0694,13.1274,13.0436,13.0758,572400.6207
2010-02-01 09:30:00,20.42,20.52,20.23,20.32,302375.5521069595,13.1661,13.2306,13.0436,13.1016,302375.5521
2010-02-01 09:40:00,20.33,20.4,20.24,20.34,121642.59281365645,13.1081,13.1532,13.05,13.1145,121642.5928
2010-02-01 09:50:00,20.34,20.35,20.19,20.22,129640.68282201263,13.1145,13.121,13.0178,13.0372,129640.6828
2010-02-01 10:00:00,20.22,20.38,20.21,20.35,194819.14766622896,13.0372,13.1403,13.0307,13.121,194819.1477
2010-02-01 10:10:00,20.36,20.41,20.31,20.37,119374.4777366599,13.1274,13.1597,13.0952,13.1339,119374.4777
2010-02-01 10:20:00,20.38,20.44,20.33,20.4,127253.19326727944,13.1403,13.179,13.1081,13.1532,127253.1933
2010-02-01 10:30:00,20.41,20.43,20.27,20.35,135848.15566431897,13.1597,13.1726,13.0694,13.121,135848.1557
2010-02-01 10:40:00,20.34,20.39,20.31,20.31,86427.12188134177,13.1145,13.1468,13.0952,13.0952,86427.1219
2010-02-01 10:50:00,20.31,20.36,20.26,20.32,79025.90426166885,13.0952,13.1274,13.0629,13.1016,79025.9043
2010-02-01 11:00:00,20.31,20.33,20.22,20.31,105885.16175241732,13.0952,13.1081,13.0372,13.0952,105885.1618
2010-02-01 11:10:00,20.3,20.33,20.27,20.31,48227.2890056106,13.0887,13.1081,13.0694,13.0952,48227.289
2010-02-01 11:20:00,20.3,20.31,20.24,20.26,126298.19744538618,13.0887,13.0952,13.05,13.0629,126298.1974
2010-02-01 11:30:00,20.26,20.31,20.22,20.25,71863.43559746926,13.0629,13.0952,13.0372,13.0565,71863.4356
2010-02-01 11:40:00,20.24,20.26,19.94,19.95,286737.49552345707,13.05,13.0629,12.8566,12.8631,286737.4955
2010-02-01 11:50:00,19.95,19.96,19.64,19.78,527038.3192073534,12.8631,12.8695,12.6632,12.7535,527038.3192
2010-02-01 12:00:00,19.79,19.95,19.79,19.85,132147.5468544825,12.7599,12.8631,12.7599,12.7986,132147.5469
2010-02-01 12:10:00,19.84,19.87,19.82,19.87,105288.28936373405,12.7921,12.8115,12.7792,12.8115,105288.2894
2010-02-01 12:20:00,19.86,19.91,19.83,19.85,60403.48573474991,12.805,12.8373,12.7857,12.7986,60403.4857
2010-02-01 12:30:00,19.86,19.93,19.84,19.85,59090.36647964665,12.805,12.8502,12.7921,12.7986,59090.3665
2010-02-01 12:40:00,19.85,20.06,19.84,19.95,121642.59281365645,12.7986,12.934,12.7921,12.8631,121642.5928
2010-02-01 12:50:00,19.95,20.02,19.91,20.0,61835.97946758983,12.8631,12.9082,12.8373,12.8953,61835.9795
2010-02-01 13:00:00,20.0,20.0,19.85,19.88,71982.81007520593,12.8953,12.8953,12.7986,12.8179,71982.8101
2010-02-01 13:10:00,19.88,19.91,19.85,19.9,39871.0755640444,12.8179,12.8373,12.7986,12.8308,39871.0756
2010-02-01 13:20:00,19.9,19.94,19.85,19.87,60164.73677927659,12.8308,12.8566,12.7986,12.8115,60164.7368
2010-02-01 13:30:00,19.88,20.02,19.87,19.96,74609.04858541244,12.8179,12.9082,12.8115,12.8695,74609.0486
2010-02-01 13:40:00,19.96,20.02,19.92,20.02,51211.6509490271,12.8695,12.9082,12.8437,12.9082,51211.6509
2010-02-01 13:50:00,20.0,20.01,19.95,19.97,55867.25558075684,12.8953,12.9018,12.8631,12.876,55867.2556
2010-02-01 14:00:00,19.97,19.97,19.81,19.83,124746.3292348096,12.876,12.876,12.7728,12.7857,124746.3292
2010-02-01 14:10:00,19.83,19.84,19.73,19.82,142175.00298436193,12.7857,12.7921,12.7212,12.7792,142175.003
2010-02-01 14:20:00,19.82,19.87,19.74,19.84,140861.88372925867,12.7792,12.8115,12.7277,12.7921,140861.8837
2010-02-01 14:30:00,19.83,19.87,19.79,19.84,43571.68437388086,12.7857,12.8115,12.7599,12.7921,43571.6844
2010-02-01 14:40:00,19.84,19.85,19.78,19.79,60522.86021248657,12.7921,12.7986,12.7535,12.7599,60522.8602
2010-02-01 14:50:00,19.79,19.83,19.77,19.79,60642.23469022323,12.7599,12.7857,12.747,12.7599,60642.2347
2010-02-01 15:00:00,19.79,19.83,19.73,19.77,164139.90688790736,12.7599,12.7857,12.7212,12.747,164139.9069
2010-02-01 15:10:00,19.76,19.88,19.74,19.8,134893.1598424257,12.7406,12.8179,12.7277,12.7664,134893.1598
2010-02-01 15:20:00,19.82,19.87,19.79,19.82,101348.93159842426,12.7792,12.8115,12.7599,12.7792,101348.9316
2010-02-01 15:30:00,19.83,19.94,19.81,19.84,229318.3717321237,12.7857,12.8566,12.7728,12.7921,229318.3717
2010-02-01 15:40:00,19.84,19.98,19.81,19.95,271815.6858063746,12.7921,12.8824,12.7728,12.8631,271815.6858
2010-02-01 15:50:00,19.95,20.08,19.9,20.03,451951.7727109944,12.8631,12.9469,12.8308,12.9146,451951.7727
2010-02-02 09:30:00,20.1,20.25,19.83,20.14,515339.6203891608,12.9598,13.0565,12.7857,12.9856,515339.6204
2010-02-02 09:40:00,20.14,20.19,20.04,20.13,248298.9136922526,12.9856,13.0178,12.9211,12.9791,248298.9137
2010-02-02 09:50:00,20.14,20.31,20.13,20.21,277068.1628267876,12.9856,13.0952,12.9791,13.0307,277068.1628
2010-02-02 10:00:00,20.24,20.26,20.14,20.2,231586.4868091202,13.05,13.0629,12.9856,13.0243,231586.4868
2010-02-02 10:10:00,20.2,20.27,20.15,20.21,240181.4492061597,13.0243,13.0694,12.992,13.0307,240181.4492
2010-02-02 10:20:00,20.23,20.26,20.16,20.2,150531.21642592814,13.0436,13.0629,12.9985,13.0243,150531.2164
2010-02-02 10:30:00,20.2,20.37,20.18,20.33,254267.6375790856,13.0243,13.1339,13.0114,13.1081,254267.6376
2010-02-02 10:40:00,20.33,20.4,20.25,20.32,233973.9763638534,13.1081,13.1532,13.0565,13.1016,233973.9764
2010-02-02 10:50:00,20.32,20.44,20.29,20.4,241733.3174167363,13.1016,13.179,13.0823,13.1532,241733.3174
2010-02-02 11:00:00,20.39,20.4,20.26,20.34,173570.4906291035,13.1468,13.1532,13.0629,13.1145,173570.4906
2010-02-02 11:10:00,20.35,20.36,20.23,20.27,116031.99236003344,13.121,13.1274,13.0436,13.0694,116031.9924
2010-02-02 11:20:00,20.25,20.32,20.23,20.32,111853.88563925032,13.0565,13.1016,13.0436,13.1016,111853.8856
2010-02-02 11:30:00,20.32,20.34,20.27,20.34,89530.85830249492,13.1016,13.1145,13.0694,13.1145,89530.8583
2010-02-02 11:40:00,20.34,20.34,20.24,20.29,129760.05729974931,13.1145,13.1145,13.05,13.0823,129760.0573
2010-02-02 11:50:00,20.29,20.31,20.27,20.28,52286.02124865704,13.0823,13.0952,13.0694,13.0758,52286.0212
2010-02-02 12:00:00,20.28,20.29,20.14,20.18,159484.30225617762,13.0758,13.0823,12.9856,13.0114,159484.3023
2010-02-02 12:10:00,20.18,20.22,20.16,20.19,111495.76220604037,13.0114,13.0372,12.9985,13.0178,111495.7622
2010-02-02 12:20:00,20.19,20.26,20.17,20.21,171779.8734630536,13.0178,13.0629,13.0049,13.0307,171779.8735
2010-02-02 12:30:00,20.21,20.21,20.15,20.17,98125.82069953444,13.0307,13.0307,12.992,13.0049,98125.8207
2010-02-02 12:40:00,20.16,20.18,20.03,20.06,197326.01169869883,12.9985,13.0114,12.9146,12.934,197326.0117
2010-02-02 12:50:00,20.05,20.13,20.04,20.07,145756.23731646175,12.9275,12.9791,12.9211,12.9404,145756.2373
2010-02-02 13:00:00,20.07,20.09,20.02,20.04,151844.3356810314,12.9404,12.9533,12.9082,12.9211,151844.3357
2010-02-02 13:10:00,20.04,20.05,19.88,19.95,255103.25892324225,12.9211,12.9275,12.8179,12.8631,255103.2589
2010-02-02 13:20:00,19.95,19.95,19.88,19.95,147427.480004775,12.8631,12.8631,12.8179,12.8631,147427.48
2010-02-02 13:30:00,19.96,20.01,19.92,19.97,92634.59472364809,12.8695,12.9018,12.8437,12.876,92634.5947
2010-02-02 13:40:00,19.98,20.02,19.98,20.0,66491.58409931956,12.8824,12.9082,12.8824,12.8953,66491.5841
2010-02-02 13:50:00,20.0,20.02,19.98,19.99,73534.6782857825,12.8953,12.9082,12.8824,12.8889,73534.6783
2010-02-02 14:00:00,19.98,19.99,19.95,19.98,65178.46484421631,12.8824,12.8889,12.8631,12.8824,65178.4648
2010-02-02 14:10:00,19.97,20.0,19.92,19.95,81771.51724961204,12.876,12.8953,12.8437,12.8631,81771.5172
2010-02-02 14:20:00,19.96,19.98,19.93,19.93,43810.433329354186,12.8695,12.8824,12.8502,12.8502,43810.4333
2010-02-02 14:30:00,19.93,19.95,19.91,19.95,69834.06947594605,12.8502,12.8631,12.8373,12.8631,69834.0695
2010-02-02 14:40:00,19.95,19.96,19.92,19.92,139429.38999641876,12.8631,12.8695,12.8437,12.8437,139429.39
2010-02-02 14:50:00,19.92,19.95,19.92,19.94,84517.1302375552,12.8437,12.8631,12.8437,12.8566,84517.1302
2010-02-02 15:00:00,19.94,19.96,19.92,19.92,132983.16819863912,12.8566,12.8695,12.8437,12.8437,132983.1682
2010-02-02 15:10:00,19.92,20.05,19.92,20.05,188372.92586844933,12.8437,12.9275,12.8437,12.9275,188372.9259
2010-02-02 15:20:00,20.05,20.08,19.92,20.0,214396.5620150412,12.9275,12.9469,12.8437,12.8953,214396.562
2010-02-02 15:30:00,20.01,20.06,20.01,20.02,129401.93386653932,12.9018,12.934,12.9018,12.9082,129401.9339
2010-02-02 15:40:00,20.03,20.1,20.03,20.05,196132.26692133225,12.9146,12.9598,12.9146,12.9275,196132.2669
2010-02-02 15:50:00,20.05,20.22,20.04,20.06,574310.6123910708,12.9275,13.0372,12.9211,12.934,574310.6124
2010-02-03 09:30:00,20.01,20.19,19.9,20.01,372209.6215829056,12.9018,13.0178,12.8308,12.9018,372209.6216
2010-02-03 09:40:00,20.01,20.11,19.99,20.01,144084.9946281485,12.9018,12.9662,12.8889,12.9018,144084.9946
2010-02-03 09:50:00,20.03,20.18,20.02,20.15,128566.31252238272,12.9146,13.0114,12.9082,12.992,128566.3125
2010-02-03 10:00:00,20.16,20.26,20.1,20.21,179658.58899367315,12.9985,13.0629,12.9598,13.0307,179658.589
2010-02-03 10:10:00,20.21,20.4,20.17,20.38,420436.91058851616,13.0307,13.1532,13.0049,13.1403,420436.9106
2010-02-03 10:20:00,20.37,20.48,20.24,20.3,551987.5850543154,13.1339,13.2048,13.05,13.0887,551987.5851
2010-02-03 10:30:00,20.3,20.34,20.02,20.06,321475.4685448251,13.0887,13.1145,12.9082,12.934,321475.4685
2010-02-03 10:40:00,20.05,20.13,20.01,20.09,206159.72305121165,12.9275,12.9791,12.9018,12.9533,206159.7231
2010-02-03 10:50:00,20.09,20.13,20.04,20.1,202459.1142413752,12.9533,12.9791,12.9211,12.9598,202459.1142
2010-02-03 11:00:00,20.09,20.19,20.08,20.14,182642.95093708968,12.9533,13.0178,12.9469,12.9856,182642.9509
2010-02-03 11:10:00,20.14,20.16,20.05,20.1,203175.36110779515,12.9856,12.9985,12.9275,12.9598,203175.3611
2010-02-03 11:20:00,20.09,20.1,20.05,20.1,84278.38128208189,12.9533,12.9598,12.9275,12.9598,84278.3813
2010-02-03 11:30:00,20.1,20.1,20.05,20.06,55389.75766981019,12.9598,12.9598,12.9275,12.934,55389.7577
2010-02-03 11:40:00,20.07,20.07,19.94,20.0,151724.96120329472,12.9404,12.9404,12.8566,12.8953,151724.9612
2010-02-03 11:50:00,20.0,20.0,19.86,19.89,201384.74394174528,12.8953,12.8953,12.805,12.8244,201384.7439
2010-02-03 12:00:00,19.89,19.98,19.87,19.96,50256.65512713382,12.8244,12.8824,12.8115,12.8695,50256.6551
2010-02-03 12:10:00,19.97,20.0,19.93,19.93,64104.09454458637,12.876,12.8953,12.8502,12.8502,64104.0945
2010-02-03 12:20:00,19.93,19.95,19.92,19.94,39154.82869762445,12.8502,12.8631,12.8437,12.8566,39154.8287
2010-02-03 12:30:00,19.94,20.04,19.94,20.01,59448.48991285663,12.8566,12.9211,12.8566,12.9018,59448.4899
2010-02-03 12:40:00,20.0,20.03,19.99,20.02,27694.878834905096,12.8953,12.9146,12.8889,12.9082,27694.8788
2010-02-03 12:50:00,20.03,20.12,19.99,20.05,73773.42724125582,12.9146,12.9727,12.8889,12.9275,73773.4272
2010-02-03 13:00:00,20.05,20.12,20.03,20.11,76757.78918467232,12.9275,12.9727,12.9146,12.9662,76757.7892
2010-02-03 13:10:00,20.11,20.12,19.99,20.01,77235.28709561896,12.9662,12.9727,12.8889,12.9018,77235.2871
2010-02-03 13:20:00,20.0,20.05,19.99,20.03,42497.31407425093,12.8953,12.9275,12.8889,12.9146,42497.3141
2010-02-03 13:30:00,20.05,20.1,20.0,20.05,44884.803628984126,12.9275,12.9598,12.8953,12.9275,44884.8036
2010-02-03 13:40:00,20.05,20.08,20.01,20.02,31634.23660021488,12.9275,12.9469,12.9018,12.9082,31634.2366
2010-02-03 13:50:00,20.03,20.03,19.96,20.01,54912.259758863554,12.9146,12.9146,12.8695,12.9018,54912.2598
2010-02-03 14:00:00,20.01,20.02,19.97,19.99,20054.912259758865,12.9018,12.9082,12.876,12.8889,20054.9123
2010-02-03 14:10:00,19.98,20.0,19.96,19.97,43929.807807090845,12.8824,12.8953,12.8695,12.876,43929.8078
2010-02-03 14:20:00,19.96,20.03,19.94,19.99,117345.11161513667,12.8695,12.9146,12.8566,12.8889,117345.1116
2010-02-03 14:30:00,19.97,20.02,19.97,19.99,56344.75349170347,12.876,12.9082,12.876,12.8889,56344.7535
2010-02-03 14:40:00,19.98,19.98,19.94,19.94,109347.02160678049,12.8824,12.8824,12.8566,12.8566,109347.0216
2010-02-03 14:50:00,19.94,19.99,19.9,19.95,77593.41052882893,12.8566,12.8889,12.8308,12.8631,77593.4105
2010-02-03 15:00:00,19.95,20.08,19.94,20.01,113883.25176077356,12.8631,12.9469,12.8566,12.9018,113883.2518
2010-02-03 15:10:00,20.01,20.01,19.94,19.94,114241.37519398352,12.9018,12.9018,12.8566,12.8566,114241.3752
2010-02-03 15:20:00,19.94,19.98,19.88,19.94,130476.30416616928,12.8566,12.8824,12.8179,12.8566,130476.3042
2010-02-03 15:30:00,19.95,20.0,19.92,19.97,87859.61561418169,12.8631,12.8953,12.8437,12.876,87859.6156
2010-02-03 15:40:00,19.97,20.08,19.96,20.01,256058.2547451355,12.876,12.9469,12.8695,12.9018,256058.2547
2010-02-03 15:50:00,20.01,20.03,19.93,19.97,315029.2467470455,12.9018,12.9146,12.8502,12.876,315029.2467
2010-02-04 09:30:00,19.71,19.89,19.69,19.81,234690.22323027332,12.7083,12.8244,12.6954,12.7728,234690.2232
2010-02-04 09:40:00,19.79,19.84,19.52,19.59,335442.2824400143,12.7599,12.7921,12.5858,12.6309,335442.2824
2010-02-04 09:50:00,19.59,19.61,19.31,19.32,417571.92312283634,12.6309,12.6438,12.4504,12.4569,417571.9231
2010-02-04 10:00:00,19.33,19.43,19.31,19.35,326966.6945207115,12.4633,12.5278,12.4504,12.4762,326966.6945
2010-02-04 10:10:00,19.35,19.48,19.31,19.47,206637.2209621583,12.4762,12.56,12.4504,12.5536,206637.221
2010-02-04 10:20:00,19.48,19.5,19.36,19.4,131192.55103258922,12.56,12.5729,12.4827,12.5084,131192.551
2010-02-04 10:30:00,19.41,19.47,19.38,19.44,141578.13059567864,12.5149,12.5536,12.4955,12.5342,141578.1306
2010-02-04 10:40:00,19.43,19.48,19.41,19.46,89172.73486928495,12.5278,12.56,12.5149,12.5471,89172.7349
2010-02-04 10:50:00,19.46,19.61,19.35,19.51,337232.8996060642,12.5471,12.6438,12.4762,12.5794,337232.8996
2010-02-04 11:00:00,19.5,19.57,19.46,19.51,129640.68282201263,12.5729,12.6181,12.5471,12.5794,129640.6828
2010-02-04 11:10:00,19.52,19.55,19.42,19.45,93231.46711233136,12.5858,12.6052,12.5213,12.5407,93231.4671
2010-02-04 11:20:00,19.45,19.45,19.36,19.43,106482.03414110064,12.5407,12.5407,12.4827,12.5278,106482.0341
2010-02-04 11:30:00,19.44,19.45,19.33,19.41,102781.42533126417,12.5342,12.5407,12.4633,12.5149,102781.4253
2010-02-04 11:40:00,19.41,19.51,19.41,19.49,129043.81043332934,12.5149,12.5794,12.5149,12.5665,129043.8104
2010-02-04 11:50:00,19.48,19.48,19.39,19.42,81652.14277187537,12.56,12.56,12.502,12.5213,81652.1428
2010-02-04 12:00:00,19.42,19.44,19.37,19.39,111734.51116151368,12.5213,12.5342,12.4891,12.502,111734.5112
2010-02-04 12:10:00,19.39,19.41,19.32,19.32,116031.99236003344,12.502,12.5149,12.4569,12.4569,116031.9924
2010-02-04 12:20:00,19.32,19.4,19.31,19.34,64939.71588874298,12.4569,12.5084,12.4504,12.4698,64939.7159
2010-02-04 12:30:00,19.34,19.37,19.28,19.35,145517.4883609884,12.4698,12.4891,12.4311,12.4762,145517.4884
2010-02-04 12:40:00,19.35,19.35,19.2,19.22,260594.48489912853,12.4762,12.4762,12.3795,12.3924,260594.4849
2010-02-04 12:50:00,19.22,19.25,19.17,19.18,214993.43440372447,12.3924,12.4117,12.3601,12.3666,214993.4344
2010-02-04 13:00:00,19.19,19.23,19.14,19.17,111615.136683777,12.373,12.3988,12.3408,12.3601,111615.1367
2010-02-04 13:10:00,19.17,19.18,19.08,19.12,188253.55139071267,12.3601,12.3666,12.3021,12.3279,188253.5514
2010-02-04 13:20:00,19.12,19.19,19.08,19.18,182404.20198161632,12.3279,12.373,12.3021,12.3666,182404.202
2010-02-04 13:30:00,19.17,19.26,19.14,19.23,151008.71433687478,12.3601,12.4182,12.3408,12.3988,151008.7143
2010-02-04 13:40:00,19.23,19.25,19.18,19.23,81413.39381640205,12.3988,12.4117,12.3666,12.3988,81413.3938
2010-02-04 13:50:00,19.23,19.23,19.12,19.17,56941.625880386775,12.3988,12.3988,12.3279,12.3601,56941.6259
2010-02-04 14:00:00,19.16,19.2,19.13,19.17,61477.856034379845,12.3537,12.3795,12.3344,12.3601,61477.856
2010-02-04 14:10:00,19.17,19.19,19.14,19.17,75205.92097409573,12.3601,12.373,12.3408,12.3601,75205.921
2010-02-04 14:20:00,19.17,19.25,19.17,19.23,73295.92933030918,12.3601,12.4117,12.3601,12.3988,73295.9293
2010-02-04 14:30:00,19.23,19.24,19.22,19.24,69714.69499820938,12.3988,12.4053,12.3924,12.4053,69714.695
2010-02-04 14:40:00,19.24,19.38,19.22,19.33,176912.97600572996,12.4053,12.4955,12.3924,12.4633,176912.976
2010-02-04 14:50:00,19.33,19.41,19.18,19.19,178345.4697385699,12.4633,12.5149,12.3666,12.373,178345.4697
2010-02-04 15:00:00,19.19,19.23,19.17,19.18,95499.58218932792,12.373,12.3988,12.3601,12.3666,95499.5822
2010-02-04 15:10:00,19.18,19.22,19.1,19.1,109347.02160678049,12.3666,12.3924,12.315,12.315,109347.0216
2010-02-04 15:20:00,19.11,19.11,18.9,19.0,290199.3553778202,12.3215,12.3215,12.1861,12.2505,290199.3554
2010-02-04 15:30:00,19.0,19.06,18.92,18.96,190641.04094544583,12.2505,12.2892,12.199,12.2247,190641.0409
2010-02-04 15:40:00,18.97,19.14,18.97,19.02,344395.36827026383,12.2312,12.3408,12.2312,12.2634,344395.3683
2010-02-04 15:50:00,19.02,19.07,18.93,18.93,422943.774620986,12.2634,12.2957,12.2054,12.2054,422943.7746
2010-02-05 09:30:00,18.87,18.9,18.27,18.41,710397.517010863,12.1667,12.1861,11.7799,11.8701,710397.517
2010-02-05 09:40:00,18.41,18.95,18.35,18.76,799689.6263578846,11.8701,12.2183,11.8314,12.0958,799689.6264
2010-02-05 09:50:00,18.75,18.81,18.46,18.47,394055.1510087144,12.0893,12.128,11.9024,11.9088,394055.151
2010-02-05 10:00:00,18.47,18.58,18.31,18.45,394293.8999641877,11.9088,11.9797,11.8057,11.8959,394293.9
2010-02-05 10:10:00,18.44,18.52,18.32,18.5,292109.34702160675,11.8895,11.9411,11.8121,11.9282,292109.347
2010-02-05 10:20:00,18.51,18.6,18.46,18.59,198400.38199832875,11.9346,11.9926,11.9024,11.9862,198400.382
2010-02-05 10:30:00,18.61,18.73,18.58,18.66,177032.35048346664,11.9991,12.0765,11.9797,12.0313,177032.3505
2010-02-05 10:40:00,18.66,18.78,18.64,18.68,133221.91715411245,12.0313,12.1087,12.0184,12.0442,133221.9172
2010-02-05 10:50:00,18.67,18.8,18.66,18.71,135012.53432016235,12.0378,12.1216,12.0313,12.0636,135012.5343
2010-02-05 11:00:00,18.71,18.75,18.61,18.73,132028.17237674585,12.0636,12.0893,11.9991,12.0765,132028.1724
2010-02-05 11:10:00,18.73,18.79,18.71,18.76,97767.69726632444,12.0765,12.1151,12.0636,12.0958,97767.6973
2010-02-05 11:20:00,18.75,18.77,18.61,18.61,81532.76829413872,12.0893,12.1022,11.9991,11.9991,81532.7683
2010-02-05 11:30:00,18.61,18.62,18.33,18.36,208785.96156141817,11.9991,12.0055,11.8185,11.8379,208785.9616
2010-02-05 11:40:00,18.36,18.41,18.18,18.4,177629.22287214993,11.8379,11.8701,11.7218,11.8637,177629.2229
2010-02-05 11:50:00,18.4,18.41,18.3,18.31,113883.25176077356,11.8637,11.8701,11.7992,11.8057,113883.2518
2010-02-05 12:00:00,18.31,18.39,18.31,18.35,60761.60916795989,11.8057,11.8572,11.8057,11.8314,60761.6092
2010-02-05 12:10:00,18.35,18.47,18.32,18.46,172137.9968962636,11.8314,11.9088,11.8121,11.9024,172137.9969
2010-02-05 12:20:00,18.46,18.49,18.41,18.45,88814.61143607496,11.9024,11.9217,11.8701,11.8959,88814.6114
2010-02-05 12:30:00,18.45,18.49,18.39,18.42,82010.26620508535,11.8959,11.9217,11.8572,11.8766,82010.2662
2010-02-05 12:40:00,18.41,18.46,18.34,18.42,70072.81843141936,11.8701,11.9024,11.825,11.8766,70072.8184
2010-02-05 12:50:00,18.42,18.43,18.3,18.32,82607.13859376866,11.8766,11.883,11.7992,11.8121,82607.1386
2010-02-05 13:00:00,18.32,18.4,18.3,18.35,171779.8734630536,11.8121,11.8637,11.7992,11.8314,171779.8735
2010-02-05 13:10:00,18.36,18.46,18.36,18.42,83681.5088933986,11.8379,11.9024,11.8379,11.8766,83681.5089
2010-02-05 13:20:00,18.43,18.44,18.29,18.3,64104.09454458637,11.883,11.8895,11.7928,11.7992,64104.0945
2010-02-05 13:30:00,18.3,18.37,18.14,18.14,237674.58517368985,11.7992,11.8443,11.696,11.696,237674.5852
2010-02-05 13:40:00,18.14,18.2,18.12,18.15,152679.95702518802,11.696,11.7347,11.6831,11.7025,152679.957
2010-02-05 13:50:00,18.14,18.18,18.12,18.15,107556.40444073056,11.696,11.7218,11.6831,11.7025,107556.4044
2010-02-05 14:00:00,18.14,18.17,18.12,18.14,106362.65966336396,11.696,11.7154,11.6831,11.696,106362.6597
2010-02-05 14:10:00,18.14,18.25,18.04,18.19,587919.3028530501,11.696,11.767,11.6316,11.7283,587919.3029
2010-02-05 14:20:00,18.2,18.4,18.19,18.39,225259.63948907724,11.7347,11.8637,11.7283,11.8572,225259.6395
2010-02-05 14:30:00,18.39,18.39,18.27,18.29,101110.18264295094,11.8572,11.8572,11.7799,11.7928,101110.1826
2010-02-05 14:40:00,18.29,18.37,18.21,18.35,130476.30416616928,11.7928,11.8443,11.7412,11.8314,130476.3042
2010-02-05 14:50:00,18.36,18.4,18.33,18.36,96573.95248895786,11.8379,11.8637,11.8185,11.8379,96573.9525
2010-02-05 15:00:00,18.37,18.71,18.35,18.71,325295.45183239825,11.8443,12.0636,11.8314,12.0636,325295.4518
2010-02-05 15:10:00,18.71,18.74,18.56,18.61,143249.37328399188,12.0636,12.0829,11.9668,11.9991,143249.3733
2010-02-05 15:20:00,18.61,18.71,18.54,18.66,239226.45338426644,11.9991,12.0636,11.9539,12.0313,239226.4534
2010-02-05 15:30:00,18.66,18.75,18.46,18.64,451593.6492777844,12.0313,12.0893,11.9024,12.0184,451593.6493
2010-02-05 15:40:00,18.64,18.71,18.48,18.5,365047.152918706,12.0184,12.0636,11.9153,11.9282,365047.1529
2010-02-05 15:50:00,18.49,18.76,18.48,18.74,525486.4509967769,11.9217,12.0958,11.9153,12.0829,525486.451
2010-02-08 09:30:00,18.77,18.77,18.26,18.44,405515.1008714337,12.1022,12.1022,11.7734,11.8895,405515.1009
2010-02-08 09:40:00,18.45,18.57,18.35,18.4,183001.07437029964,11.8959,11.9733,11.8314,11.8637,183001.0744
2010-02-08 09:50:00,18.4,18.51,18.35,18.38,252238.2714575624,11.8637,11.9346,11.8314,11.8508,252238.2715
2010-02-08 10:00:00,18.38,18.51,18.37,18.47,113286.37937209025,11.8508,11.9346,11.8443,11.9088,113286.3794
2010-02-08 10:10:00,18.46,18.6,18.36,18.46,223827.14575623733,11.9024,11.9926,11.8379,11.9024,223827.1458
2010-02-08 10:20:00,18.45,18.59,18.36,18.54,150411.84194819146,11.8959,11.9862,11.8379,11.9539,150411.8419
2010-02-08 10:30:00,18.56,18.6,18.43,18.5,141578.13059567864,11.9668,11.9926,11.883,11.9282,141578.1306
2010-02-08 10:40:00,18.5,18.6,18.5,18.57,126895.06983406948,11.9282,11.9926,11.9282,11.9733,126895.0698
2010-02-08 10:50:00,18.56,18.83,18.56,18.76,236361.4659185866,11.9668,12.1409,11.9668,12.0958,236361.4659
2010-02-08 11:00:00,18.77,18.95,18.76,18.92,281723.76745851734,12.1022,12.2183,12.0958,12.199,281723.7675
2010-02-08 11:10:00,18.9,18.97,18.78,18.83,126298.19744538618,12.1861,12.2312,12.1087,12.1409,126298.1974
2010-02-08 11:20:00,18.83,19.1,18.83,18.94,211770.32350483467,12.1409,12.315,12.1409,12.2119,211770.3235
2010-02-08 11:30:00,18.93,18.99,18.81,18.92,102900.79980900083,12.2054,12.2441,12.128,12.199,102900.7998
2010-02-08 11:40:00,18.9,19.03,18.9,19.02,77354.66157335561,12.1861,12.2699,12.1861,12.2634,77354.6616
2010-02-08 11:50:00,19.03,19.06,18.89,18.92,92992.71815685806,12.2699,12.2892,12.1796,12.199,92992.7182
2010-02-08 12:00:00,18.94,18.95,18.85,18.9,83204.01098245195,12.2119,12.2183,12.1538,12.1861,83204.011
2010-02-08 12:10:00,18.9,18.9,18.81,18.81,61716.60498985317,12.1861,12.1861,12.128,12.128,61716.605
2010-02-08 12:20:00,18.82,18.85,18.77,18.84,78309.6573952489,12.1345,12.1538,12.1022,12.1474,78309.6574
2010-02-08 12:30:00,18.85,18.87,18.77,18.86,44765.42915124746,12.1538,12.1667,12.1022,12.1603,44765.4292
2010-02-08 12:40:00,18.86,18.89,18.78,18.78,48824.1613942939,12.1603,12.1796,12.1087,12.1087,48824.1614
2010-02-08 12:50:00,18.78,18.93,18.78,18.93,57896.62170228005,12.1087,12.2054,12.1087,12.2054,57896.6217
2010-02-08 13:00:00,18.93,18.95,18.79,18.83,97887.07174406112,12.2054,12.2183,12.1151,12.1409,97887.0717
2010-02-08 13:10:00,18.83,18.86,18.66,18.74,108392.02578488718,12.1409,12.1603,12.0313,12.0829,108392.0258
2010-02-08 13:20:00,18.75,18.76,18.7,18.75,41661.69273009431,12.0893,12.0958,12.0571,12.0893,41661.6927
2010-02-08 13:30:00,18.73,18.75,18.7,18.73,16831.801360869045,12.0765,12.0893,12.0571,12.0765,16831.8014
2010-02-08 13:40:00,18.72,18.73,18.6,18.66,70072.81843141936,12.07,12.0765,11.9926,12.0313,70072.8184
2010-02-08 13:50:00,18.64,18.71,18.61,18.7,54912.259758863554,12.0184,12.0636,11.9991,12.0571,54912.2598
2010-02-08 14:00:00,18.7,18.85,18.7,18.84,92276.4712904381,12.0571,12.1538,12.0571,12.1474,92276.4713
2010-02-08 14:10:00,18.84,18.87,18.79,18.85,102781.42533126417,12.1474,12.1667,12.1151,12.1538,102781.4253
2010-02-08 14:20:00,18.87,18.87,18.8,18.82,71027.81425331264,12.1667,12.1667,12.1216,12.1345,71027.8143
2010-02-08 14:30:00,18.83,18.83,18.68,18.7,76280.29127372567,12.1409,12.1409,12.0442,12.0571,76280.2913
2010-02-08 14:40:00,18.7,18.79,18.68,18.76,34618.59854363137,12.0571,12.1151,12.0442,12.0958,34618.5985
2010-02-08 14:50:00,18.76,18.81,18.69,18.69,43810.433329354186,12.0958,12.128,12.0507,12.0507,43810.4333
2010-02-08 15:00:00,18.69,18.74,18.66,18.71,56822.25140265012,12.0507,12.0829,12.0313,12.0636,56822.2514
2010-02-08 15:10:00,18.72,18.73,18.66,18.67,64104.09454458637,12.07,12.0765,12.0313,12.0378,64104.0945
2010-02-08 15:20:00,18.66,18.73,18.66,18.71,67924.07783215948,12.0313,12.0765,12.0313,12.0636,67924.0778
2010-02-08 15:30:00,18.71,18.79,18.7,18.74,98842.0675659544,12.0636,12.1151,12.0571,12.0829,98842.0676
2010-02-08 15:40:00,18.74,18.76,18.66,18.66,173451.11615136685,12.0829,12.0958,12.0313,12.0313,173451.1162
2010-02-08 15:50:00,18.66,18.68,18.5,18.58,500179.061716605,12.0313,12.0442,11.9282,11.9797,500179.0617
2010-02-09 09:30:00,18.75,18.84,18.6,18.74,349886.59424615017,12.0893,12.1474,11.9926,12.0829,349886.5942
2010-02-09 09:40:00,18.74,18.79,18.56,18.71,224424.0181449206,12.0829,12.1151,11.9668,12.0636,224424.0181
2010-02-09 09:50:00,18.71,18.96,18.68,18.87,296526.2026978632,12.0636,12.2247,12.0442,12.1667,296526.2027
2010-02-09 10:00:00,18.86,18.99,18.81,18.89,274441.9243165811,12.1603,12.2441,12.128,12.1796,274441.9243
2010-02-09 10:10:00,18.88,18.88,18.76,18.81,184075.4446699296,12.1732,12.1732,12.0958,12.128,184075.4447
2010-02-09 10:20:00,18.81,19.09,18.78,19.01,333174.1673630178,12.128,12.3086,12.1087,12.257,333174.1674
2010-02-09 10:30:00,19.02,19.02,18.89,18.89,187895.4279575027,12.2634,12.2634,12.1796,12.1796,187895.428
2010-02-09 10:40:00,18.9,18.92,18.76,18.83,162229.9152441208,12.1861,12.199,12.0958,12.1409,162229.9152
2010-02-09 10:50:00,18.83,18.9,18.79,18.81,99797.06338784768,12.1409,12.1861,12.1151,12.128,99797.0634
2010-02-09 11:00:00,18.81,18.81,18.68,18.69,216903.42604751105,12.128,12.128,12.0442,12.0507,216903.426
2010-02-09 11:10:00,18.69,18.8,18.66,18.76,121523.21833591978,12.0507,12.1216,12.0313,12.0958,121523.2183
2010-02-09 11:20:00,18.76,18.78,18.56,18.59,185985.4363137161,12.0958,12.1087,11.9668,11.9862,185985.4363
2010-02-09 11:30:00,18.6,18.8,18.56,18.69,268115.07699653815,11.9926,12.1216,11.9668,12.0507,268115.077
2010-02-09 11:40:00,18.71,18.83,18.7,18.76,120926.34594723648,12.0636,12.1409,12.0571,12.0958,120926.3459
2010-02-09 11:50:00,18.75,18.93,18.75,18.84,224662.76710039392,12.0893,12.2054,12.0893,12.1474,224662.7671
2010-02-09 12:00:00,18.86,18.97,18.83,18.96,107437.02996299393,12.1603,12.2312,12.1409,12.2247,107437.03
2010-02-09 12:10:00,18.96,19.0,18.92,18.92,204249.73140742508,12.2247,12.2505,12.199,12.199,204249.7314
2010-02-09 12:20:00,18.93,19.94,18.87,19.81,1405037.6029604871,12.2054,12.8566,12.1667,12.7728,1405037.603
2010-02-09 12:30:00,19.79,19.85,19.33,19.38,1155783.6934463412,12.7599,12.7986,12.4633,12.4955,1155783.6934
2010-02-09 12:40:00,19.37,19.4,18.95,19.11,831681.9863913095,12.4891,12.5084,12.2183,12.3215,831681.9864
2010-02-09 12:50:00,19.12,19.16,19.02,19.1,170944.25211889698,12.3279,12.3537,12.2634,12.315,170944.2521
2010-02-09 13:00:00,19.1,19.37,19.08,19.27,283633.75910230394,12.315,12.4891,12.3021,12.4246,283633.7591
2010-02-09 13:10:00,19.24,19.51,19.17,19.17,366718.3956070192,12.4053,12.5794,12.3601,12.3601,366718.3956
2010-02-09 13:20:00,19.2,19.28,19.17,19.25,67327.20544347618,12.3795,12.4311,12.3601,12.4117,67327.2054
2010-02-09 13:30:00,19.23,19.33,19.2,19.31,114241.37519398352,12.3988,12.4633,12.3795,12.4504,114241.3752
2010-02-09 13:40:00,19.31,19.4,19.22,19.33,131311.92551032588,12.4504,12.5084,12.3924,12.4633,131311.9255
2010-02-09 13:50:00,19.33,19.46,19.32,19.32,194699.77318849228,12.4633,12.5471,12.4569,12.4569,194699.7732
2010-02-09 14:00:00,19.32,19.43,19.27,19.29,125223.82714575624,12.4569,12.5278,12.4246,12.4375,125223.8271
2010-02-09 14:10:00,19.31,19.31,19.14,19.18,565357.5265608213,12.4504,12.4504,12.3408,12.3666,565357.5266
2010-02-09 14:20:00,19.19,19.22,19.16,19.17,83681.5088933986,12.373,12.3924,12.3537,12.3601,83681.5089
2010-02-09 14:30:00,19.19,19.38,19.18,19.31,203055.9866300585,12.373,12.4955,12.3666,12.4504,203055.9866
2010-02-09 14:40:00,19.31,19.38,19.24,19.34,136922.5259639489,12.4504,12.4955,12.4053,12.4698,136922.526
2010-02-09 14:50:00,19.33,19.45,19.27,19.42,187895.4279575027,12.4633,12.5407,12.4246,12.5213,187895.428
2010-02-09 15:00:00,19.42,19.62,19.36,19.52,352512.8327563567,12.5213,12.6503,12.4827,12.5858,352512.8328
2010-02-09 15:10:00,19.49,19.5,19.37,19.5,206517.84648442164,12.5665,12.5729,12.4891,12.5729,206517.8465
2010-02-09 15:20:00,19.5,19.54,19.42,19.48,179539.2145159365,12.5729,12.5987,12.5213,12.56,179539.2145
2010-02-09 15:30:00,19.5,19.52,19.43,19.49,185388.5639250328,12.5729,12.5858,12.5278,12.5665,185388.5639
2010-02-09 15:40:00,19.48,19.52,19.43,19.46,274800.04774979106,12.56,12.5858,12.5278,12.5471,274800.0477
2010-02-09 15:50:00,19.45,19.48,19.31,19.34,490032.23110898887,12.5407,12.56,12.4504,12.4698,490032.2311
2010-02-10 09:30:00,19.44,19.67,19.3,19.45,486689.7457323624,12.5342,12.6825,12.444,12.5407,486689.7457
2010-02-10 09:40:00,19.45,19.47,19.23,19.45,303211.17345111613,12.5407,12.5536,12.3988,12.5407,303211.1735
2010-02-10 09:50:00,19.46,19.82,19.4,19.67,599976.1251044526,12.5471,12.7792,12.5084,12.6825,599976.1251
2010-02-10 10:00:00,19.65,19.75,19.48,19.54,560343.7984958816,12.6696,12.7341,12.56,12.5987,560343.7985
2010-02-10 10:10:00,19.54,19.55,19.34,19.39,433209.9797063388,12.5987,12.6052,12.4698,12.502,433209.9797
2010-02-10 10:20:00,19.38,19.64,19.38,19.54,423898.7704428793,12.4955,12.6632,12.4955,12.5987,423898.7704
2010-02-10 10:30:00,19.54,20.51,19.53,20.46,1175241.7333174166,12.5987,13.2241,12.5923,13.1919,1175241.7333
2010-02-10 10:40:00,20.42,20.51,20.17,20.21,1405992.5987823803,13.1661,13.2241,13.0049,13.0307,1405992.5988
2010-02-10 10:50:00,20.21,20.4,20.2,20.31,613823.5645219052,13.0307,13.1532,13.0243,13.0952,613823.5645
2010-02-10 11:00:00,20.31,20.31,20.11,20.22,476542.91512474633,13.0952,13.0952,12.9662,13.0372,476542.9151
2010-02-10 11:10:00,20.23,20.35,20.16,20.17,277426.28625999764,13.0436,13.121,12.9985,13.0049,277426.2863
2010-02-10 11:20:00,20.17,20.21,20.15,20.21,166408.0219649039,13.0049,13.0307,12.992,13.0307,166408.022
2010-02-10 11:30:00,20.21,20.26,20.16,20.19,140265.01134057538,13.0307,13.0629,12.9985,13.0178,140265.0113
2010-02-10 11:40:00,20.17,20.19,20.05,20.08,275038.7967052644,13.0049,13.0178,12.9275,12.9469,275038.7967
2010-02-10 11:50:00,20.08,20.11,19.94,20.0,411841.94819147664,12.9469,12.9662,12.8566,12.8953,411841.9482
2010-02-10 12:00:00,19.99,20.05,19.89,19.95,164736.77927659065,12.8889,12.9275,12.8244,12.8631,164736.7793
2010-02-10 12:10:00,19.95,20.03,19.94,20.01,136564.40253073894,12.8631,12.9146,12.8566,12.9018,136564.4025
2010-02-10 12:20:00,20.0,20.21,19.94,20.14,212009.072460308,12.8953,13.0307,12.8566,12.9856,212009.0725
2010-02-10 12:30:00,20.14,20.29,20.14,20.26,303330.5479288528,12.9856,13.0823,12.9856,13.0629,303330.5479
2010-02-10 12:40:00,20.26,20.36,20.25,20.31,205801.59961800167,13.0629,13.1274,13.0565,13.0952,205801.5996
2010-02-10 12:50:00,20.3,20.35,20.28,20.34,167004.8943535872,13.0887,13.121,13.0758,13.1145,167004.8944
2010-02-10 13:00:00,20.33,20.5,20.31,20.46,431061.2391070789,13.1081,13.2177,13.0952,13.1919,431061.2391
2010-02-10 13:10:00,20.46,20.52,20.4,20.52,469261.0719828101,13.1919,13.2306,13.1532,13.2306,469261.072
2010-02-10 13:20:00,20.52,21.1,20.52,21.07,1108033.9023516772,13.2306,13.6045,13.2306,13.5852,1108033.9024
2010-02-10 13:30:00,21.06,21.53,20.79,21.5,1390951.414587561,13.5788,13.8818,13.4047,13.8625,1390951.4146
2010-02-10 13:40:00,21.5,22.02,21.43,21.7,2630058.493494091,13.8625,14.1977,13.8173,13.9914,2630058.4935
2010-02-10 13:50:00,21.7,22.03,21.49,21.56,1471887.3104930166,13.9914,14.2042,13.856,13.9011,1471887.3105
2010-02-10 14:00:00,21.55,21.76,21.49,21.62,745016.1155544944,13.8947,14.0301,13.856,13.9398,745016.1156
2010-02-10 14:10:00,21.63,21.75,21.45,21.72,726751.8204607854,13.9463,14.0236,13.8302,14.0043,726751.8205
2010-02-10 14:20:00,21.72,21.91,21.62,21.81,818789.5427957502,14.0043,14.1268,13.9398,14.0623,818789.5428
2010-02-10 14:30:00,21.81,22.78,21.78,22.69,2936492.777844097,14.0623,14.6878,14.043,14.6297,2936492.7778
2010-02-10 14:40:00,22.7,23.0,22.41,22.41,2702638.17595798,14.6362,14.8296,14.4492,14.4492,2702638.176
2010-02-10 14:50:00,22.41,22.58,22.23,22.57,1496120.3294735586,14.4492,14.5588,14.3331,14.5523,1496120.3295
2010-02-10 15:00:00,22.57,22.91,22.53,22.76,1664557.7175599856,14.5523,14.7716,14.5266,14.6749,1664557.7176
2010-02-10 15:10:00,22.76,22.8,22.28,22.66,1639250.3282798138,14.6749,14.7006,14.3654,14.6104,1639250.3283
2010-02-10 15:20:00,22.66,22.67,22.38,22.58,974931.3596753014,14.6104,14.6168,14.4298,14.5588,974931.3597
2010-02-10 15:30:00,22.58,22.79,22.33,22.74,1773665.9902112929,14.5588,14.6942,14.3976,14.662,1773665.9902
2010-02-10 15:40:00,22.74,23.15,22.45,22.63,3153396.203891608,14.662,14.9263,14.475,14.591,3153396.2039
2010-02-10 15:50:00,22.62,22.69,22.5,22.62,1941387.1314313,14.5846,14.6297,14.5072,14.5846,1941387.1314
2010-02-11 09:30:00,22.22,22.37,21.8,22.03,1480004.7749791094,14.3267,14.4234,14.0559,14.2042,1480004.775
2010-02-11 09:40:00,22.03,22.99,21.98,22.81,2907484.7797540887,14.2042,14.8232,14.1719,14.7071,2907484.7798
2010-02-11 09:50:00,22.8,23.92,22.76,23.42,4952727.706816283,14.7006,15.4228,14.6749,15.1004,4952727.7068
2010-02-11 10:00:00,23.42,23.77,23.28,23.55,2398233.2577294973,15.1004,15.3261,15.0101,15.1842,2398233.2577
2010-02-11 10:10:00,23.54,23.97,23.42,23.95,1979945.087740241,15.1778,15.455,15.1004,15.4421,1979945.0877
2010-02-11 10:20:00,23.95,24.0,23.34,23.43,1976125.104452668,15.4421,15.4744,15.0488,15.1068,1976125.1045
2010-02-11 10:30:00,23.45,23.45,22.94,23.25,1768652.262146353,15.1197,15.1197,14.7909,14.9908,1768652.2621
2010-02-11 10:40:00,23.25,23.34,23.05,23.14,938880.2673988302,14.9908,15.0488,14.8618,14.9199,938880.2674
2010-02-11 10:50:00,23.15,23.15,22.83,23.07,1092395.8457681749,14.9263,14.9263,14.72,14.8747,1092395.8458
2010-02-11 11:00:00,23.07,23.23,23.07,23.18,529664.55771756,14.8747,14.9779,14.8747,14.9457,529664.5577
2010-02-11 11:10:00,23.17,23.51,23.17,23.32,990808.1652142772,14.9392,15.1584,14.9392,15.0359,990808.1652
2010-02-11 11:20:00,23.32,23.37,23.07,23.14,677569.5356332816,15.0359,15.0682,14.8747,14.9199,677569.5356
2010-02-11 11:30:00,23.15,23.24,22.95,23.05,438939.9546376985,14.9263,14.9843,14.7974,14.8618,438939.9546
2010-02-11 11:40:00,23.05,23.12,22.92,22.99,474155.4255700131,14.8618,14.907,14.778,14.8232,474155.4256
2010-02-11 11:50:00,23.01,23.28,22.99,23.13,450877.4024113644,14.836,15.0101,14.8232,14.9134,450877.4024
2010-02-11 12:00:00,23.13,23.15,23.0,23.05,176674.22705025665,14.9134,14.9263,14.8296,14.8618,176674.2271
2010-02-11 12:10:00,23.05,23.1,22.84,22.89,425450.6386534559,14.8618,14.8941,14.7264,14.7587,425450.6387
2010-02-11 12:20:00,22.89,22.93,22.67,22.75,629461.6211054076,14.7587,14.7845,14.6168,14.6684,629461.6211
2010-02-11 12:30:00,22.75,22.77,22.43,22.43,968604.5123552585,14.6684,14.6813,14.4621,14.4621,968604.5124
2010-02-11 12:40:00,22.43,22.44,21.97,22.14,1535155.7836934463,14.4621,14.4685,14.1655,14.2751,1535155.7837
2010-02-11 12:50:00,22.14,22.43,22.12,22.28,665035.2154709323,14.2751,14.4621,14.2622,14.3654,665035.2155
2010-02-11 13:00:00,22.3,22.36,22.14,22.18,302256.17762922286,14.3783,14.4169,14.2751,14.3009,302256.1776
2010-02-11 13:10:00,22.19,22.37,22.18,22.35,272173.80923958455,14.3073,14.4234,14.3009,14.4105,272173.8092
2010-02-11 13:20:00,22.34,22.74,22.34,22.63,704190.0441685568,14.4041,14.662,14.4041,14.591,704190.0442
2010-02-11 13:30:00,22.63,22.69,22.32,22.36,510684.01575743104,14.591,14.6297,14.3912,14.4169,510684.0158
2010-02-11 13:40:00,22.37,22.47,22.22,22.28,329234.809597708,14.4234,14.4879,14.3267,14.3654,329234.8096
2010-02-11 13:50:00,22.29,22.42,22.25,22.34,226572.7587441805,14.3718,14.4556,14.346,14.4041,226572.7587
2010-02-11 14:00:00,22.33,22.56,22.22,22.46,398472.0066849708,14.3976,14.5459,14.3267,14.4814,398472.0067
2010-02-11 14:10:00,22.43,22.45,22.24,22.27,285543.7507460905,14.4621,14.475,14.3396,14.3589,285543.7507
2010-02-11 14:20:00,22.26,22.44,22.25,22.38,229079.6227766504,14.3525,14.4685,14.346,14.4298,229079.6228
2010-02-11 14:30:00,22.39,22.5,22.34,22.42,347737.85364689026,14.4363,14.5072,14.4041,14.4556,347737.8536
2010-02-11 14:40:00,22.43,22.51,22.32,22.32,229557.120687597,14.4621,14.5137,14.3912,14.3912,229557.1207
2010-02-11 14:50:00,22.32,22.41,22.12,22.25,608929.2109347022,14.3912,14.4492,14.2622,14.346,608929.2109
2010-02-11 15:00:00,22.26,22.45,22.25,22.41,403485.7347499105,14.3525,14.475,14.346,14.4492,403485.7347
2010-02-11 15:10:00,22.41,22.46,22.17,22.22,547331.9804225856,14.4492,14.4814,14.2944,14.3267,547331.9804
2010-02-11 15:20:00,22.22,22.26,21.95,22.01,725080.5777724723,14.3267,14.3525,14.1526,14.1913,725080.5778
2010-02-11 15:30:00,22.01,22.16,21.96,22.05,524770.2041303569,14.1913,14.288,14.159,14.2171,524770.2041
2010-02-11 15:40:00,22.06,22.16,21.9,21.92,689387.6089292109,14.2235,14.288,14.1204,14.1333,689387.6089
2010-02-11 15:50:00,21.92,22.03,21.91,21.96,1111734.5111615136,14.1333,14.2042,14.1268,14.159,1111734.5112
2010-02-12 09:30:00,21.63,21.69,21.26,21.5,867613.7041900442,13.9463,13.985,13.7077,13.8625,867613.7042
2010-02-12 09:40:00,21.5,22.29,21.49,22.01,1474991.0469141698,13.8625,14.3718,13.856,14.1913,1474991.0469
2010-02-12 09:50:00,22.01,22.72,21.93,22.45,1433926.2265727588,14.1913,14.6491,14.1397,14.475,1433926.2266
2010-02-12 10:00:00,22.45,22.68,22.3,22.56,1190641.040945446,14.475,14.6233,14.3783,14.5459,1190641.0409
2010-02-12 10:10:00,22.56,22.57,22.05,22.13,863674.3464247343,14.5459,14.5523,14.2171,14.2687,863674.3464
2010-02-12 10:20:00,22.13,22.34,22.07,22.14,564044.407305718,14.2687,14.4041,14.23,14.2751,564044.4073
2010-02-12 10:30:00,22.14,22.23,21.88,21.94,621821.6545302614,14.2751,14.3331,14.1075,14.1461,621821.6545
2010-02-12 10:40:00,21.94,22.14,21.91,22.1,307508.6546496359,14.1461,14.2751,14.1268,14.2493,307508.6546
2010-02-12 10:50:00,22.08,22.17,22.05,22.12,174525.48645099677,14.2364,14.2944,14.2171,14.2622,174525.4865
2010-02-12 11:00:00,22.12,22.27,22.08,22.22,228602.1248657037,14.2622,14.3589,14.2364,14.3267,228602.1249
2010-02-12 11:10:00,22.24,22.31,22.04,22.06,333174.1673630178,14.3396,14.3847,14.2106,14.2235,333174.1674
2010-02-12 11:20:00,22.07,22.17,22.07,22.14,182762.3254148263,14.23,14.2944,14.23,14.2751,182762.3254
2010-02-12 11:30:00,22.13,22.19,22.11,22.15,193386.65393338905,14.2687,14.3073,14.2558,14.2815,193386.6539
2010-02-12 11:40:00,22.14,22.27,22.13,22.2,232899.60606422345,14.2751,14.3589,14.2687,14.3138,232899.6061
2010-02-12 11:50:00,22.19,22.24,22.15,22.22,120687.59699176316,14.3073,14.3396,14.2815,14.3267,120687.597
2010-02-12 12:00:00,22.22,22.41,22.2,22.36,324101.7070550316,14.3267,14.4492,14.3138,14.4169,324101.7071
2010-02-12 12:10:00,22.37,22.46,22.26,22.42,287453.74238987704,14.4234,14.4814,14.3525,14.4556,287453.7424
2010-02-12 12:20:00,22.42,22.45,22.22,22.22,244240.18144920617,14.4556,14.475,14.3267,14.3267,244240.1814
2010-02-12 12:30:00,22.22,22.37,22.22,22.32,211173.4511161513,14.3267,14.4234,14.3267,14.3912,211173.4511
2010-02-12 12:40:00,22.32,22.36,22.24,22.31,109705.14503999044,14.3912,14.4169,14.3396,14.3847,109705.145
2010-02-12 12:50:00,22.31,22.35,22.26,22.28,105527.03831920736,14.3847,14.4105,14.3525,14.3654,105527.0383
2010-02-12 13:00:00,22.29,22.31,22.2,22.31,157335.56165691774,14.3718,14.3847,14.3138,14.3847,157335.5617
2010-02-12 13:10:00,22.31,22.31,22.07,22.16,219410.29007998088,14.3847,14.3847,14.23,14.288,219410.2901
2010-02-12 13:20:00,22.16,22.18,22.1,22.15,111734.51116151368,14.288,14.3009,14.2493,14.2815,111734.5112
2010-02-12 13:30:00,22.13,22.17,22.07,22.14,129760.05729974931,14.2687,14.2944,14.23,14.2751,129760.0573
2010-02-12 13:40:00,22.14,22.21,22.12,22.17,107437.02996299393,14.2751,14.3202,14.2622,14.2944,107437.03
2010-02-12 13:50:00,22.17,22.18,22.13,22.16,59687.23886832995,14.2944,14.3009,14.2687,14.288,59687.2389
2010-02-12 14:00:00,22.17,22.28,22.16,22.27,127969.44013369942,14.2944,14.3654,14.288,14.3589,127969.4401
2010-02-12 14:10:00,22.27,22.52,22.25,22.48,486331.6222991524,14.3589,14.5201,14.346,14.4943,486331.6223
2010-02-12 14:20:00,22.48,22.59,22.43,22.5,427599.3792527157,14.4943,14.5652,14.4621,14.5072,427599.3793
2010-02-12 14:30:00,22.5,22.57,22.44,22.49,241375.19398352632,14.5072,14.5523,14.4685,14.5008,241375.194
2010-02-12 14:40:00,22.49,22.49,22.42,22.46,119851.97564760654,14.5008,14.5008,14.4556,14.4814,119851.9756
2010-02-12 14:50:00,22.45,22.58,22.42,22.46,237077.71278500656,14.475,14.5588,14.4556,14.4814,237077.7128
2010-02-12 15:00:00,22.46,22.48,22.28,22.44,427121.8813417691,14.4814,14.4943,14.3654,14.4685,427121.8813
2010-02-12 15:10:00,22.44,22.45,22.36,22.38,235406.4700966933,14.4685,14.475,14.4169,14.4298,235406.4701
2010-02-12 15:20:00,22.39,22.42,22.22,22.27,328279.8137758147,14.4363,14.4556,14.3267,14.3589,328279.8138
2010-02-12 15:30:00,22.27,22.39,22.21,22.35,515697.7438223708,14.3589,14.4363,14.3202,14.4105,515697.7438
2010-02-12 15:40:00,22.34,22.52,22.32,22.49,552226.3340097887,14.4041,14.5201,14.3912,14.5008,552226.334
2010-02-12 15:50:00,22.49,22.58,22.43,22.53,840635.072221559,14.5008,14.5588,14.4621,14.5266,840635.0722
2010-02-16 09:30:00,22.98,23.36,22.66,23.01,877521.7858421869,14.8167,15.0617,14.6104,14.836,877521.7858
2010-02-16 09:40:00,23.01,23.07,22.81,23.07,431180.6135848156,14.836,14.8747,14.7071,14.8747,431180.6136
2010-02-16 09:50:00,23.05,23.13,22.97,22.99,301420.55628506624,14.8618,14.9134,14.8103,14.8232,301420.5563
2010-02-16 10:00:00,22.99,23.07,22.92,22.94,179181.09108272652,14.8232,14.8747,14.778,14.7909,179181.0911
2010-02-16 10:10:00,22.93,23.02,22.91,22.99,217380.9239584577,14.7845,14.8425,14.7716,14.8232,217380.924
2010-02-16 10:20:00,22.99,22.99,22.71,22.72,383311.4480124149,14.8232,14.8232,14.6426,14.6491,383311.448
2010-02-16 10:30:00,22.73,22.93,22.68,22.91,292944.9683657634,14.6555,14.7845,14.6233,14.7716,292944.9684
2010-02-16 10:40:00,22.91,22.99,22.81,22.83,221917.15411245075,14.7716,14.8232,14.7071,14.72,221917.1541
2010-02-16 10:50:00,22.82,22.9,22.8,22.87,189327.9216903426,14.7135,14.7651,14.7006,14.7458,189327.9217
2010-02-16 11:00:00,22.87,22.95,22.84,22.89,147427.480004775,14.7458,14.7974,14.7264,14.7587,147427.48
2010-02-16 11:10:00,22.89,22.93,22.85,22.89,90008.35621344157,14.7587,14.7845,14.7329,14.7587,90008.3562
2010-02-16 11:20:00,22.9,23.02,22.85,22.89,282798.1377581473,14.7651,14.8425,14.7329,14.7587,282798.1378
2010-02-16 11:30:00,22.89,22.95,22.87,22.93,115435.11997135013,14.7587,14.7974,14.7458,14.7845,115435.12
2010-02-16 11:40:00,22.94,22.99,22.89,22.9,137280.64939715888,14.7909,14.8232,14.7587,14.7651,137280.6494
2010-02-16 11:50:00,22.91,23.04,22.85,22.89,250686.40324698572,14.7716,14.8554,14.7329,14.7587,250686.4032
2010-02-16 12:00:00,22.88,22.99,22.86,22.97,107675.77891846724,14.7522,14.8232,14.7393,14.8103,107675.7789
2010-02-16 12:10:00,22.97,23.0,22.94,22.96,70072.81843141936,14.8103,14.8296,14.7909,14.8038,70072.8184
2010-02-16 12:20:00,22.98,22.99,22.94,22.96,79264.65321714217,14.8167,14.8232,14.7909,14.8038,79264.6532
2010-02-16 12:30:00,22.96,22.99,22.9,22.93,100274.56129879432,14.8038,14.8232,14.7651,14.7845,100274.5613
2010-02-16 12:40:00,22.92,22.97,22.89,22.92,79503.40217261549,14.778,14.8103,14.7587,14.778,79503.4022
2010-02-16 12:50:00,22.93,22.93,22.87,22.91,124985.07819028292,14.7845,14.7845,14.7458,14.7716,124985.0782
2010-02-16 13:00:00,22.92,22.94,22.87,22.93,111376.38772830369,14.778,14.7909,14.7458,14.7845,111376.3877
2010-02-16 13:10:00,22.94,22.99,22.93,22.97,221917.15411245075,14.7909,14.8232,14.7845,14.8103,221917.1541
2010-02-16 13:20:00,22.98,23.01,22.96,22.98,97051.4503999045,14.8167,14.836,14.8038,14.8167,97051.4504
2010-02-16 13:30:00,22.99,22.99,22.89,22.92,165930.52405395726,14.8232,14.8232,14.7587,14.778,165930.5241
2010-02-16 13:40:00,22.92,22.94,22.89,22.91,102662.05085352751,14.778,14.7909,14.7587,14.7716,102662.0509
2010-02-16 13:50:00,22.92,22.96,22.89,22.9,86785.24531455175,14.778,14.8038,14.7587,14.7651,86785.2453
2010-02-16 14:00:00,22.9,22.93,22.87,22.89,180374.8358600931,14.7651,14.7845,14.7458,14.7587,180374.8359
2010-02-16 14:10:00,22.89,22.97,22.88,22.97,153038.080458398,14.7587,14.8103,14.7522,14.8103,153038.0805
2010-02-16 14:20:00,22.97,22.98,22.93,22.97,103617.0466754208,14.8103,14.8167,14.7845,14.8103,103617.0467
2010-02-16 14:30:00,22.97,22.98,22.9,22.94,97887.07174406112,14.8103,14.8167,14.7651,14.7909,97887.0717
2010-02-16 14:40:00,22.92,22.94,22.9,22.9,53121.64259281365,14.778,14.7909,14.7651,14.7651,53121.6426
2010-02-16 14:50:00,22.9,22.95,22.89,22.89,95022.08427838128,14.7651,14.7974,14.7587,14.7587,95022.0843
2010-02-16 15:00:00,22.89,22.92,22.87,22.92,95022.08427838128,14.7587,14.778,14.7458,14.778,95022.0843
2010-02-16 15:10:00,22.92,22.94,22.89,22.93,80816.52142771875,14.778,14.7909,14.7587,14.7845,80816.5214
2010-02-16 15:20:00,22.92,22.99,22.92,22.97,248537.6626477259,14.778,14.8232,14.778,14.8103,248537.6626
2010-02-16 15:30:00,22.97,23.0,22.91,22.96,348454.10051331023,14.8103,14.8296,14.7716,14.8038,348454.1005
2010-02-16 15:40:00,22.97,23.0,22.95,22.98,277903.78417094424,14.8103,14.8296,14.7974,14.8167,277903.7842
2010-02-16 15:50:00,22.98,22.99,22.91,22.92,602124.8657037126,14.8167,14.8232,14.7716,14.778,602124.8657
2010-02-17 09:30:00,23.06,23.32,22.95,22.98,521069.59532052046,14.8683,15.0359,14.7974,14.8167,521069.5953
2010-02-17 09:40:00,22.97,23.04,22.77,22.85,380923.95845768176,14.8103,14.8554,14.6813,14.7329,380923.9585
2010-02-17 09:50:00,22.84,22.84,22.7,22.7,288766.8616449803,14.7264,14.7264,14.6362,14.6362,288766.8616
2010-02-17 10:00:00,22.7,22.74,22.53,22.62,466515.4589948669,14.6362,14.662,14.5266,14.5846,466515.459
2010-02-17 10:10:00,22.62,22.79,22.56,22.7,268353.82595201145,14.5846,14.6942,14.5459,14.6362,268353.826
2010-02-17 10:20:00,22.7,22.79,22.64,22.71,184433.56810313955,14.6362,14.6942,14.5975,14.6426,184433.5681
2010-02-17 10:30:00,22.72,22.74,22.64,22.67,167482.39226453385,14.6491,14.662,14.5975,14.6168,167482.3923
2010-02-17 10:40:00,22.67,22.68,22.64,22.66,153993.07628029128,14.6168,14.6233,14.5975,14.6104,153993.0763
2010-02-17 10:50:00,22.66,22.68,22.58,22.6,161871.79181091083,14.6104,14.6233,14.5588,14.5717,161871.7918
2010-02-17 11:00:00,22.59,22.6,22.47,22.48,322430.4643667184,14.5652,14.5717,14.4879,14.4943,322430.4644
2010-02-17 11:10:00,22.49,22.58,22.46,22.54,158051.8085233377,14.5008,14.5588,14.4814,14.533,158051.8085
2010-02-17 11:20:00,22.54,22.61,22.53,22.54,145875.6117941984,14.533,14.5781,14.5266,14.533,145875.6118
2010-02-17 11:30:00,22.55,22.55,22.34,22.35,305479.2885281127,14.5395,14.5395,14.4041,14.4105,305479.2885
2010-02-17 11:40:00,22.34,22.43,22.33,22.42,189686.04512355253,14.4041,14.4621,14.3976,14.4556,189686.0451
2010-02-17 11:50:00,22.41,22.5,22.4,22.48,107317.65548525724,14.4492,14.5072,14.4427,14.4943,107317.6555
2010-02-17 12:00:00,22.48,22.55,22.46,22.51,94902.70980064462,14.4943,14.5395,14.4814,14.5137,94902.7098
2010-02-17 12:10:00,22.52,22.6,22.49,22.58,104572.04249731408,14.5201,14.5717,14.5008,14.5588,104572.0425
2010-02-17 12:20:00,22.57,22.6,22.54,22.58,55867.25558075684,14.5523,14.5717,14.533,14.5588,55867.2556
2010-02-17 12:30:00,22.58,22.6,22.52,22.53,39632.326608571086,14.5588,14.5717,14.5201,14.5266,39632.3266
2010-02-17 12:40:00,22.53,22.56,22.52,22.54,35812.34332099797,14.5266,14.5459,14.5201,14.533,35812.3433
2010-02-17 12:50:00,22.55,22.55,22.52,22.55,30321.117345111616,14.5395,14.5395,14.5201,14.5395,30321.1173
2010-02-17 13:00:00,22.54,22.6,22.54,22.59,82249.01516055867,14.533,14.5717,14.533,14.5652,82249.0152
2010-02-17 13:10:00,22.59,22.68,22.59,22.67,148024.35239345828,14.5652,14.6233,14.5652,14.6168,148024.3524
2010-02-17 13:20:00,22.66,22.68,22.64,22.65,59448.48991285663,14.6104,14.6233,14.5975,14.6039,59448.4899
2010-02-17 13:30:00,22.65,22.65,22.54,22.57,45720.42497314074,14.6039,14.6039,14.533,14.5523,45720.425
2010-02-17 13:40:00,22.58,22.58,22.53,22.56,34260.475110421394,14.5588,14.5588,14.5266,14.5459,34260.4751
2010-02-17 13:50:00,22.56,22.56,22.48,22.48,117225.73713740002,14.5459,14.5459,14.4943,14.4943,117225.7371
2010-02-17 14:00:00,22.48,22.5,22.37,22.48,147785.60343798494,14.4943,14.5072,14.4234,14.4943,147785.6034
2010-02-17 14:10:00,22.48,22.53,22.43,22.43,71385.93768652262,14.4943,14.5266,14.4621,14.4621,71385.9377
2010-02-17 14:20:00,22.43,22.46,22.41,22.43,79384.02769487884,14.4621,14.4814,14.4492,14.4621,79384.0277
2010-02-17 14:30:00,22.43,22.44,22.39,22.43,74370.29962993912,14.4621,14.4685,14.4363,14.4621,74370.2996
2010-02-17 14:40:00,22.43,22.45,22.41,22.41,36528.59018741793,14.4621,14.475,14.4492,14.4492,36528.5902
2010-02-17 14:50:00,22.42,22.42,22.38,22.4,48585.41243882058,14.4556,14.4556,14.4298,14.4427,48585.4124
2010-02-17 15:00:00,22.4,22.43,22.38,22.39,78906.5297839322,14.4427,14.4621,14.4298,14.4363,78906.5298
2010-02-17 15:10:00,22.4,22.45,22.4,22.43,82010.26620508535,14.4427,14.475,14.4427,14.4621,82010.2662
2010-02-17 15:20:00,22.43,22.48,22.41,22.43,82249.01516055867,14.4621,14.4943,14.4492,14.4621,82249.0152
2010-02-17 15:30:00,22.43,22.47,22.43,22.44,83681.5088933986,14.4621,14.4879,14.4621,14.4685,83681.5089
2010-02-17 15:40:00,22.43,22.51,22.42,22.5,273725.67745016114,14.4621,14.5137,14.4556,14.5072,273725.6775
2010-02-17 15:50:00,22.5,22.52,22.44,22.49,428435.0005968724,14.5072,14.5201,14.4685,14.5008,428435.0006
2010-02-18 09:30:00,22.12,22.87,21.99,22.74,854840.6350722215,14.2622,14.7458,14.1784,14.662,854840.6351
2010-02-18 09:40:00,22.75,22.84,22.53,22.8,354184.0754446699,14.6684,14.7264,14.5266,14.7006,354184.0754
2010-02-18 09:50:00,22.8,23.05,22.79,22.84,897696.0725796825,14.7006,14.8618,14.6942,14.7264,897696.0726
2010-02-18 10:00:00,22.87,23.03,22.67,22.78,420078.7871553062,14.7458,14.8489,14.6168,14.6878,420078.7872
2010-02-18 10:10:00,22.77,22.84,22.65,22.7,282798.1377581473,14.6813,14.7264,14.6039,14.6362,282798.1378
2010-02-18 10:20:00,22.7,22.79,22.63,22.73,156380.56583502446,14.6362,14.6942,14.591,14.6555,156380.5658
2010-02-18 10:30:00,22.72,22.74,22.54,22.64,239584.5768174764,14.6491,14.662,14.533,14.5975,239584.5768
2010-02-18 10:40:00,22.64,22.68,22.47,22.48,328757.3116867614,14.5975,14.6233,14.4879,14.4943,328757.3117
2010-02-18 10:50:00,22.48,22.55,22.45,22.52,129282.55938880268,14.4943,14.5395,14.475,14.5201,129282.5594
2010-02-18 11:00:00,22.52,22.52,22.28,22.32,221439.6562015041,14.5201,14.5201,14.3654,14.3912,221439.6562
2010-02-18 11:10:00,22.32,22.43,22.32,22.39,210457.2042497314,14.3912,14.4621,14.3912,14.4363,210457.2042
2010-02-18 11:20:00,22.41,22.43,22.28,22.3,262981.97445386177,14.4492,14.4621,14.3654,14.3783,262981.9745
2010-02-18 11:30:00,22.3,22.32,22.2,22.27,246508.2965262027,14.3783,14.3912,14.3138,14.3589,246508.2965
2010-02-18 11:40:00,22.28,22.32,22.27,22.29,72937.8058970992,14.3654,14.3912,14.3589,14.3718,72937.8059
2010-02-18 11:50:00,22.29,22.29,22.2,22.23,151724.96120329472,14.3718,14.3718,14.3138,14.3331,151724.9612
2010-02-18 12:00:00,22.25,22.37,22.24,22.27,104213.91906410408,14.346,14.4234,14.3396,14.3589,104213.9191
2010-02-18 12:10:00,22.28,22.3,22.2,22.27,63268.47320042975,14.3654,14.3783,14.3138,14.3589,63268.4732
2010-02-18 12:20:00,22.27,22.3,22.22,22.26,68282.20126536947,14.3589,14.3783,14.3267,14.3525,68282.2013
2010-02-18 12:30:00,22.27,22.29,22.27,22.28,42019.81616330429,14.3589,14.3718,14.3589,14.3654,42019.8162
2010-02-18 12:40:00,22.28,22.28,22.27,22.28,44407.30571803748,14.3654,14.3654,14.3589,14.3654,44407.3057
2010-02-18 12:50:00,22.27,22.29,22.27,22.28,53360.39154828698,14.3589,14.3718,14.3589,14.3654,53360.3915
2010-02-18 13:00:00,22.28,22.37,22.27,22.37,118300.10743702996,14.3654,14.4234,14.3589,14.4234,118300.1074
2010-02-18 13:10:00,22.37,22.52,22.37,22.49,196490.3903545422,14.4234,14.5201,14.4234,14.5008,196490.3904
2010-02-18 13:20:00,22.49,22.53,22.39,22.46,115673.86892682344,14.5008,14.5266,14.4363,14.4814,115673.8689
2010-02-18 13:30:00,22.45,22.46,22.37,22.37,61477.856034379845,14.475,14.4814,14.4234,14.4234,61477.856
2010-02-18 13:40:00,22.37,22.48,22.36,22.46,39751.70108630775,14.4234,14.4943,14.4169,14.4814,39751.7011
2010-02-18 13:50:00,22.45,22.48,22.42,22.43,27694.878834905096,14.475,14.4943,14.4556,14.4621,27694.8788
2010-02-18 14:00:00,22.42,22.42,22.38,22.41,21368.031514862123,14.4556,14.4556,14.4298,14.4492,21368.0315
2010-02-18 14:10:00,22.4,22.45,22.38,22.45,72937.8058970992,14.4427,14.475,14.4298,14.475,72937.8059
2010-02-18 14:20:00,22.44,22.53,22.43,22.5,131311.92551032588,14.4685,14.5266,14.4621,14.5072,131311.9255
2010-02-18 14:30:00,22.5,22.61,22.5,22.57,126178.82296764952,14.5072,14.5781,14.5072,14.5523,126178.823
2010-02-18 14:40:00,22.57,22.57,22.4,22.44,152799.33150292467,14.5523,14.5523,14.4427,14.4685,152799.3315
2010-02-18 14:50:00,22.44,22.54,22.44,22.48,124865.70371254624,14.4685,14.533,14.4685,14.4943,124865.7037
2010-02-18 15:00:00,22.48,22.53,22.43,22.43,89530.85830249492,14.4943,14.5266,14.4621,14.4621,89530.8583
2010-02-18 15:10:00,22.44,22.44,22.33,22.37,164259.281365644,14.4685,14.4685,14.3976,14.4234,164259.2814
2010-02-18 15:20:00,22.37,22.42,22.35,22.42,135490.03223110898,14.4234,14.4556,14.4105,14.4556,135490.0322
2010-02-18 15:30:00,22.41,22.42,22.37,22.38,107914.52787394056,14.4492,14.4556,14.4234,14.4298,107914.5279
2010-02-18 15:40:00,22.38,22.49,22.37,22.41,257371.37400023875,14.4298,14.5008,14.4234,14.4492,257371.374
2010-02-18 15:50:00,22.4,22.4,22.3,22.31,350125.3432016235,14.4427,14.4427,14.3783,14.3847,350125.3432
2010-02-19 09:30:00,22.23,22.48,22.07,22.43,517368.986510684,14.3331,14.4943,14.23,14.4621,517368.9865
2010-02-19 09:40:00,22.43,22.48,22.28,22.38,232302.73367554016,14.4621,14.4943,14.3654,14.4298,232302.7337
2010-02-19 09:50:00,22.38,22.38,22.28,22.29,109347.02160678049,14.4298,14.4298,14.3654,14.3718,109347.0216
2010-02-19 10:00:00,22.29,22.32,22.17,22.29,149098.7226930882,14.3718,14.3912,14.2944,14.3718,149098.7227
2010-02-19 10:10:00,22.29,22.36,22.21,22.24,140861.88372925867,14.3718,14.4169,14.3202,14.3396,140861.8837
2010-02-19 10:20:00,22.23,22.26,22.12,22.22,185985.4363137161,14.3331,14.3525,14.2622,14.3267,185985.4363
2010-02-19 10:30:00,22.2,22.22,22.16,22.2,112450.75802793364,14.3138,14.3267,14.288,14.3138,112450.758
2010-02-19 10:40:00,22.21,22.25,22.12,22.2,140861.88372925867,14.3202,14.346,14.2622,14.3138,140861.8837
2010-02-19 10:50:00,22.19,22.2,22.16,22.16,88337.11352512833,14.3073,14.3138,14.288,14.288,88337.1135
2010-02-19 11:00:00,22.16,22.24,22.14,22.21,82845.88754924198,14.288,14.3396,14.2751,14.3202,82845.8875
2010-02-19 11:10:00,22.22,22.25,22.2,22.23,134535.0364092157,14.3267,14.346,14.3138,14.3331,134535.0364
2010-02-19 11:20:00,22.24,22.28,22.22,22.27,162349.2897218575,14.3396,14.3654,14.3267,14.3589,162349.2897
2010-02-19 11:30:00,22.26,22.28,22.23,22.27,70311.56738689268,14.3525,14.3654,14.3331,14.3589,70311.5674
2010-02-19 11:40:00,22.25,22.33,22.21,22.21,229557.120687597,14.346,14.3976,14.3202,14.3202,229557.1207
2010-02-19 11:50:00,22.21,22.25,22.19,22.24,89650.23278023158,14.3202,14.346,14.3073,14.3396,89650.2328
2010-02-19 12:00:00,22.22,22.26,22.22,22.24,99558.31443237436,14.3267,14.3525,14.3267,14.3396,99558.3144
2010-02-19 12:10:00,22.24,22.25,22.16,22.17,70430.94186462933,14.3396,14.346,14.288,14.2944,70430.9419
2010-02-19 12:20:00,22.18,22.22,22.17,22.19,44407.30571803748,14.3009,14.3267,14.2944,14.3073,44407.3057
2010-02-19 12:30:00,22.19,22.2,22.15,22.19,89411.48382475827,14.3073,14.3138,14.2815,14.3073,89411.4838
2010-02-19 12:40:00,22.19,22.3,22.19,22.27,129282.55938880268,14.3073,14.3783,14.3073,14.3589,129282.5594
2010-02-19 12:50:00,22.28,22.38,22.27,22.33,170586.128685687,14.3654,14.4298,14.3589,14.3976,170586.1287
2010-02-19 13:00:00,22.33,22.37,22.32,22.35,86665.87083681508,14.3976,14.4234,14.3912,14.4105,86665.8708
2010-02-19 13:10:00,22.36,22.36,22.22,22.23,126059.44848991286,14.4169,14.4169,14.3267,14.3331,126059.4485
2010-02-19 13:20:00,22.23,22.27,22.17,22.21,122597.58863554972,14.3331,14.3589,14.2944,14.3202,122597.5886
2010-02-19 13:30:00,22.2,22.27,22.2,22.22,75683.41888504238,14.3138,14.3589,14.3138,14.3267,75683.4189
2010-02-19 13:40:00,22.23,22.24,22.18,22.21,100155.18682105764,14.3331,14.3396,14.3009,14.3202,100155.1868
2010-02-19 13:50:00,22.22,22.23,22.17,22.2,86546.49635907843,14.3267,14.3331,14.2944,14.3138,86546.4964
2010-02-19 14:00:00,22.2,22.22,22.18,22.18,47511.04213919064,14.3138,14.3267,14.3009,14.3009,47511.0421
2010-02-19 14:10:00,22.19,22.27,22.19,22.25,68401.57574310612,14.3073,14.3589,14.3073,14.346,68401.5757
2010-02-19 14:20:00,22.25,22.26,22.22,22.25,51211.6509490271,14.346,14.3525,14.3267,14.346,51211.6509
2010-02-19 14:30:00,22.25,22.28,22.25,22.27,62790.97528948311,14.346,14.3654,14.346,14.3589,62790.9753
2010-02-19 14:40:00,22.27,22.27,22.21,22.23,32231.108988898173,14.3589,14.3589,14.3202,14.3331,32231.109
2010-02-19 14:50:00,22.23,22.27,22.22,22.24,43452.3098961442,14.3331,14.3589,14.3267,14.3396,43452.3099
2010-02-19 15:00:00,22.23,22.24,22.18,22.22,143607.49671720187,14.3331,14.3396,14.3009,14.3267,143607.4967
2010-02-19 15:10:00,22.23,22.24,22.18,22.21,108153.27682941388,14.3331,14.3396,14.3009,14.3202,108153.2768
2010-02-19 15:20:00,22.21,22.22,22.19,22.19,70669.69082010267,14.3202,14.3267,14.3073,14.3073,70669.6908
2010-02-19 15:30:00,22.2,22.21,22.12,22.15,262743.22549838846,14.3138,14.3202,14.2622,14.2815,262743.2255
2010-02-19 15:40:00,22.15,22.22,22.15,22.17,223349.64784529063,14.2815,14.3267,14.2815,14.2944,223349.6478
2010-02-19 15:50:00,22.18,22.24,22.1,22.17,636385.3408141339,14.3009,14.3396,14.2493,14.2944,636385.3408
2010-02-22 09:30:00,22.53,22.53,22.26,22.43,497552.82320639846,14.5266,14.5266,14.3525,14.4621,497552.8232
2010-02-22 09:40:00,22.42,22.42,22.29,22.32,100752.05920974095,14.4556,14.4556,14.3718,14.3912,100752.0592
2010-02-22 09:50:00,22.32,22.52,22.31,22.52,292944.9683657634,14.3912,14.5201,14.3847,14.5201,292944.9684
2010-02-22 10:00:00,22.52,22.52,22.39,22.42,226334.0097887072,14.5201,14.5201,14.4363,14.4556,226334.0098
2010-02-22 10:10:00,22.42,23.15,22.41,23.15,1419481.914766623,14.4556,14.9263,14.4492,14.9263,1419481.9148
2010-02-22 10:20:00,23.15,23.83,23.1,23.55,3215232.183359198,14.9263,15.3648,14.8941,15.1842,3215232.1834
2010-02-22 10:30:00,23.55,23.67,23.31,23.4,1302017.4286737496,15.1842,15.2616,15.0295,15.0875,1302017.4287
2010-02-22 10:40:00,23.41,23.87,23.41,23.77,1170228.005252477,15.094,15.3905,15.094,15.3261,1170228.0053
2010-02-22 10:50:00,23.78,24.08,23.65,23.68,2096812.7014444312,15.3325,15.5259,15.2487,15.268,2096812.7014
2010-02-22 11:00:00,23.68,23.91,23.67,23.89,760654.1721379969,15.268,15.4163,15.2616,15.4034,760654.1721
2010-02-22 11:10:00,23.89,24.06,23.76,23.97,942342.1272531932,15.4034,15.513,15.3196,15.455,942342.1273
2010-02-22 11:20:00,23.96,23.97,23.75,23.81,528470.8129401933,15.4486,15.455,15.3132,15.3519,528470.8129
2010-02-22 11:30:00,23.82,23.89,23.75,23.77,506864.032469858,15.3583,15.4034,15.3132,15.3261,506864.0325
2010-02-22 11:40:00,23.77,23.82,23.38,23.47,923719.7087262744,15.3261,15.3583,15.0746,15.1326,923719.7087
2010-02-22 11:50:00,23.47,23.56,23.37,23.55,325056.7028769249,15.1326,15.1907,15.0682,15.1842,325056.7029
2010-02-22 12:00:00,23.54,23.72,23.5,23.7,368628.3872508058,15.1778,15.2938,15.152,15.2809,368628.3873
2010-02-22 12:10:00,23.71,23.75,23.64,23.72,300346.1859854363,15.2874,15.3132,15.2422,15.2938,300346.186
2010-02-22 12:20:00,23.73,23.78,23.54,23.63,242210.8153276829,15.3003,15.3325,15.1778,15.2358,242210.8153
2010-02-22 12:30:00,23.63,23.77,23.56,23.71,207830.9657395249,15.2358,15.3261,15.1907,15.2874,207830.9657
2010-02-22 12:40:00,23.72,23.86,23.65,23.8,267160.0811746449,15.2938,15.3841,15.2487,15.3454,267160.0812
2010-02-22 12:50:00,23.8,23.94,23.8,23.82,349767.2197684135,15.3454,15.4357,15.3454,15.3583,349767.2198
2010-02-22 13:00:00,23.82,23.85,23.74,23.81,221678.40515697745,15.3583,15.3776,15.3067,15.3519,221678.4052
2010-02-22 13:10:00,23.82,23.98,23.76,23.92,381043.3329354184,15.3583,15.4615,15.3196,15.4228,381043.3329
2010-02-22 13:20:00,23.92,24.27,23.9,24.13,1441685.5676256416,15.4228,15.6485,15.4099,15.5582,1441685.5676
2010-02-22 13:30:00,24.13,24.28,24.1,24.18,587919.3028530501,15.5582,15.6549,15.5388,15.5904,587919.3029
2010-02-22 13:40:00,24.18,24.34,24.13,24.25,988181.9267040706,15.5904,15.6936,15.5582,15.6356,988181.9267
2010-02-22 13:50:00,24.24,24.27,23.96,24.08,493613.4654410887,15.6291,15.6485,15.4486,15.5259,493613.4654
2010-02-22 14:00:00,24.1,24.16,24.0,24.03,281126.8950698341,15.5388,15.5775,15.4744,15.4937,281126.8951
2010-02-22 14:10:00,24.06,24.28,24.03,24.22,414468.1867016832,15.513,15.6549,15.4937,15.6162,414468.1867
2010-02-22 14:20:00,24.23,24.27,24.12,24.19,255103.25892324225,15.6227,15.6485,15.5517,15.5969,255103.2589
2010-02-22 14:30:00,24.19,24.29,24.15,24.28,386534.5589113048,15.5969,15.6613,15.5711,15.6549,386534.5589
2010-02-22 14:40:00,24.28,24.54,24.27,24.47,1346663.4833472604,15.6549,15.8225,15.6485,15.7774,1346663.4833
2010-02-22 14:50:00,24.48,24.49,24.23,24.26,623015.399307628,15.7839,15.7903,15.6227,15.642,623015.3993
2010-02-22 15:00:00,24.27,24.37,24.15,24.23,465202.3397397637,15.6485,15.7129,15.5711,15.6227,465202.3397
2010-02-22 15:10:00,24.24,24.44,24.24,24.28,628984.123194461,15.6291,15.7581,15.6291,15.6549,628984.1232
2010-02-22 15:20:00,24.28,24.34,24.16,24.23,454578.0112212009,15.6549,15.6936,15.5775,15.6227,454578.0112
2010-02-22 15:30:00,24.23,24.23,23.93,24.1,908320.4010982452,15.6227,15.6227,15.4292,15.5388,908320.4011
2010-02-22 15:40:00,24.11,24.23,23.95,24.06,1051450.3999045005,15.5453,15.6227,15.4421,15.513,1051450.3999
2010-02-22 15:50:00,24.07,24.14,23.77,23.84,1268353.8259520114,15.5195,15.5646,15.3261,15.3712,1268353.826
2010-02-23 09:30:00,23.64,24.06,23.4,23.62,1366360.2721738091,15.2422,15.513,15.0875,15.2294,1366360.2722
2010-02-23 09:40:00,23.62,24.1,23.62,23.8,1201504.118419482,15.2294,15.5388,15.2294,15.3454,1201504.1184
2010-02-23 09:50:00,23.79,23.85,23.51,23.52,542079.5034021726,15.339,15.3776,15.1584,15.1649,542079.5034
2010-02-23 10:00:00,23.51,23.54,23.12,23.33,973260.116986988,15.1584,15.1778,14.907,15.0424,973260.117
2010-02-23 10:10:00,23.34,23.51,23.24,23.47,487525.367076519,15.0488,15.1584,14.9843,15.1326,487525.3671
2010-02-23 10:20:00,23.46,23.46,23.25,23.35,292228.72149934346,15.1262,15.1262,14.9908,15.0553,292228.7215
2010-02-23 10:30:00,23.36,23.61,23.33,23.6,430941.8646293422,15.0617,15.2229,15.0424,15.2165,430941.8646
2010-02-23 10:40:00,23.58,23.66,23.51,23.54,334726.0355735944,15.2036,15.2551,15.1584,15.1778,334726.0356
2010-02-23 10:50:00,23.55,23.69,23.52,23.67,300465.56046317297,15.1842,15.2745,15.1649,15.2616,300465.5605
2010-02-23 11:00:00,23.67,23.7,23.39,23.43,324459.8304882416,15.2616,15.2809,15.0811,15.1068,324459.8305
2010-02-23 11:10:00,23.45,23.46,23.3,23.3,256655.1271338188,15.1197,15.1262,15.023,15.023,256655.1271
2010-02-23 11:20:00,23.32,23.46,23.3,23.36,275993.7925271577,15.0359,15.1262,15.023,15.0617,275993.7925
2010-02-23 11:30:00,23.37,23.53,23.36,23.46,201623.49289721856,15.0682,15.1713,15.0617,15.1262,201623.4929
2010-02-23 11:40:00,23.46,23.46,23.3,23.3,246269.54757072937,15.1262,15.1262,15.023,15.023,246269.5476
2010-02-23 11:50:00,23.3,23.31,23.12,23.17,328160.43929807807,15.023,15.0295,14.907,14.9392,328160.4393
2010-02-23 12:00:00,23.19,23.28,23.15,23.21,171063.62659663364,14.9521,15.0101,14.9263,14.965,171063.6266
2010-02-23 12:10:00,23.2,23.25,23.16,23.17,104572.04249731408,14.9586,14.9908,14.9328,14.9392,104572.0425
2010-02-23 12:20:00,23.18,23.19,23.05,23.06,321117.34511161514,14.9457,14.9521,14.8618,14.8683,321117.3451
2010-02-23 12:30:00,23.07,23.1,22.99,23.0,212367.195893518,14.8747,14.8941,14.8232,14.8296,212367.1959
2010-02-23 12:40:00,23.0,23.0,22.83,22.85,536707.6519040229,14.8296,14.8296,14.72,14.7329,536707.6519
2010-02-23 12:50:00,22.84,22.85,22.67,22.78,371493.3747164856,14.7264,14.7329,14.6168,14.6878,371493.3747
2010-02-23 13:00:00,22.78,22.9,22.7,22.77,268592.5749074848,14.6878,14.7651,14.6362,14.6813,268592.5749
2010-02-23 13:10:00,22.78,22.79,22.68,22.68,162946.16211054075,14.6878,14.6942,14.6233,14.6233,162946.1621
2010-02-23 13:20:00,22.7,22.83,22.67,22.76,188134.176912976,14.6362,14.72,14.6168,14.6749,188134.1769
2010-02-23 13:30:00,22.76,22.87,22.74,22.84,169631.13286379373,14.6749,14.7458,14.662,14.7264,169631.1329
2010-02-23 13:40:00,22.86,22.87,22.7,22.74,269070.0728184314,14.7393,14.7458,14.6362,14.662,269070.0728
2010-02-23 13:50:00,22.74,22.74,22.36,22.37,761967.2913931002,14.662,14.662,14.4169,14.4234,761967.2914
2010-02-23 14:00:00,22.37,22.53,22.29,22.29,610361.704667542,14.4234,14.5266,14.3718,14.3718,610361.7047
2010-02-23 14:10:00,22.3,22.43,22.28,22.36,346782.857824997,14.3783,14.4621,14.3654,14.4169,346782.8578
2010-02-23 14:20:00,22.34,22.43,22.32,22.39,203055.9866300585,14.4041,14.4621,14.3912,14.4363,203055.9866
2010-02-23 14:30:00,22.37,22.48,22.36,22.44,204249.73140742508,14.4234,14.4943,14.4169,14.4685,204249.7314
2010-02-23 14:40:00,22.43,22.46,22.33,22.43,248060.1647367793,14.4621,14.4814,14.3976,14.4621,248060.1647
2010-02-23 14:50:00,22.43,22.53,22.35,22.36,474274.80004774977,14.4621,14.5266,14.4105,14.4169,474274.8
2010-02-23 15:00:00,22.37,22.55,22.36,22.37,475468.5448251164,14.4234,14.5395,14.4169,14.4234,475468.5448
2010-02-23 15:10:00,22.37,22.52,22.31,22.49,367554.0169511758,14.4234,14.5201,14.3847,14.5008,367554.017
2010-02-23 15:20:00,22.48,22.57,22.44,22.51,271696.31132863794,14.4943,14.5523,14.4685,14.5137,271696.3113
2010-02-23 15:30:00,22.51,22.53,22.39,22.48,201862.2418526919,14.5137,14.5266,14.4363,14.4943,201862.2419
2010-02-23 15:40:00,22.48,22.48,22.32,22.33,423660.021487406,14.4943,14.4943,14.3912,14.3976,423660.0215
2010-02-23 15:50:00,22.34,22.41,22.27,22.38,843977.5575981855,14.4041,14.4492,14.3589,14.4298,843977.5576
2010-02-24 09:30:00,22.75,23.1,22.5,22.97,968007.6399665752,14.6684,14.8941,14.5072,14.8103,968007.64
2010-02-24 09:40:00,22.99,23.04,22.84,22.91,391428.9124985078,14.8232,14.8554,14.7264,14.7716,391428.9125
2010-02-24 09:50:00,22.91,22.93,22.75,22.8,337471.6485615376,14.7716,14.7845,14.6684,14.7006,337471.6486
2010-02-24 10:00:00,22.79,22.92,22.75,22.85,251641.39906887908,14.6942,14.778,14.6684,14.7329,251641.3991
2010-02-24 10:10:00,22.84,23.31,22.83,23.17,994150.6505909036,14.7264,15.0295,14.72,14.9392,994150.6506
2010-02-24 10:20:00,23.17,23.61,23.02,23.37,1536230.1539930762,14.9392,15.2229,14.8425,15.0682,1536230.154
2010-02-24 10:30:00,23.38,23.68,23.3,23.6,979706.3387847678,15.0746,15.268,15.023,15.2165,979706.3388
2010-02-24 10:40:00,23.61,23.84,23.5,23.8,941506.5059090366,15.2229,15.3712,15.152,15.3454,941506.5059
2010-02-24 10:50:00,23.81,23.83,23.63,23.72,570848.7525367077,15.3519,15.3648,15.2358,15.2938,570848.7525
2010-02-24 11:00:00,23.72,23.77,23.59,23.7,519995.2250208905,15.2938,15.3261,15.21,15.2809,519995.225
2010-02-24 11:10:00,23.7,23.7,23.43,23.48,437984.9588158052,15.2809,15.2809,15.1068,15.1391,437984.9588
2010-02-24 11:20:00,23.49,23.6,23.48,23.55,196609.7648322789,15.1455,15.2165,15.1391,15.1842,196609.7648
2010-02-24 11:30:00,23.55,23.76,23.54,23.62,382475.8266682583,15.1842,15.3196,15.1778,15.2294,382475.8267
2010-02-24 11:40:00,23.62,23.71,23.56,23.62,260952.6083323385,15.2294,15.2874,15.1907,15.2294,260952.6083
2010-02-24 11:50:00,23.63,23.66,23.56,23.6,153515.57836934464,15.2358,15.2551,15.1907,15.2165,153515.5784
2010-02-24 12:00:00,23.6,23.67,23.56,23.63,116628.86474871672,15.2165,15.2616,15.1907,15.2358,116628.8647
2010-02-24 12:10:00,23.65,23.76,23.63,23.73,199474.75229795868,15.2487,15.3196,15.2358,15.3003,199474.7523
2010-02-24 12:20:00,23.72,23.82,23.58,23.59,354780.94783335325,15.2938,15.3583,15.2036,15.21,354780.9478
2010-02-24 12:30:00,23.61,23.71,23.59,23.68,139668.1389518921,15.2229,15.2874,15.21,15.268,139668.139
2010-02-24 12:40:00,23.68,23.74,23.62,23.62,99319.56547690104,15.268,15.3067,15.2294,15.2294,99319.5655
2010-02-24 12:50:00,23.63,23.68,23.62,23.63,94186.46293422466,15.2358,15.268,15.2294,15.2358,94186.4629
2010-02-24 13:00:00,23.64,23.65,23.4,23.43,408499.46281485015,15.2422,15.2487,15.0875,15.1068,408499.4628
2010-02-24 13:10:00,23.44,23.6,23.44,23.51,231705.86128685687,15.1133,15.2165,15.1133,15.1584,231705.8613
2010-02-24 13:20:00,23.51,23.54,23.4,23.46,189208.54721260595,15.1584,15.1778,15.0875,15.1262,189208.5472
2010-02-24 13:30:00,23.45,23.57,23.44,23.53,156022.44240181448,15.1197,15.1971,15.1133,15.1713,156022.4424
2010-02-24 13:40:00,23.53,23.55,23.46,23.53,93112.09263459472,15.1713,15.1842,15.1262,15.1713,93112.0926
2010-02-24 13:50:00,23.53,23.59,23.53,23.56,89650.23278023158,15.1713,15.21,15.1713,15.1907,89650.2328
2010-02-24 14:00:00,23.55,23.56,23.47,23.49,83442.75993792526,15.1842,15.1907,15.1326,15.1455,83442.7599
2010-02-24 14:10:00,23.51,23.54,23.49,23.54,52763.51915960368,15.1584,15.1778,15.1455,15.1778,52763.5192
2010-02-24 14:20:00,23.54,23.59,23.51,23.59,112331.38355019696,15.1778,15.21,15.1584,15.21,112331.3836
2010-02-24 14:30:00,23.59,23.61,23.23,23.23,377700.8475587919,15.21,15.2229,14.9779,14.9779,377700.8476
2010-02-24 14:40:00,23.23,23.3,23.12,23.28,305837.41196132265,14.9779,15.023,14.907,15.0101,305837.412
2010-02-24 14:50:00,23.28,23.4,23.25,23.29,228363.3759102304,15.0101,15.0875,14.9908,15.0166,228363.3759
2010-02-24 15:00:00,23.29,23.38,23.26,23.37,108511.40026262384,15.0166,15.0746,14.9972,15.0682,108511.4003
2010-02-24 15:10:00,23.37,23.41,23.34,23.37,114718.87310493016,15.0682,15.094,15.0488,15.0682,114718.8731
2010-02-24 15:20:00,23.36,23.47,23.34,23.47,150769.96538140145,15.0617,15.1326,15.0488,15.1326,150769.9654
2010-02-24 15:30:00,23.47,23.54,23.39,23.53,345947.2364808404,15.1326,15.1778,15.0811,15.1713,345947.2365
2010-02-24 15:40:00,23.52,23.6,23.36,23.37,535752.6560821297,15.1649,15.2165,15.0617,15.0682,535752.6561
2010-02-24 15:50:00,23.37,23.46,23.34,23.4,595798.0183836696,15.0682,15.1262,15.0488,15.0875,595798.0184
2010-02-25 09:30:00,22.99,23.15,22.62,23.11,806852.0950220843,14.8232,14.9263,14.5846,14.9005,806852.095
2010-02-25 09:40:00,23.11,23.14,22.84,23.03,596872.3886832995,14.9005,14.9199,14.7264,14.8489,596872.3887
2010-02-25 09:50:00,23.01,23.02,22.87,22.93,172496.12032947355,14.836,14.8425,14.7458,14.7845,172496.1203
2010-02-25 10:00:00,22.92,23.2,22.92,23.13,425450.6386534559,14.778,14.9586,14.778,14.9134,425450.6387
2010-02-25 10:10:00,23.14,23.71,23.12,23.65,1498149.6955950817,14.9199,15.2874,14.907,15.2487,1498149.6956
2010-02-25 10:20:00,23.69,23.78,23.39,23.51,1010385.5795630894,15.2745,15.3325,15.0811,15.1584,1010385.5796
2010-02-25 10:30:00,23.51,23.51,23.3,23.44,426166.8855198759,15.1584,15.1584,15.023,15.1133,426166.8855
2010-02-25 10:40:00,23.43,23.92,23.43,23.74,1082368.3896382954,15.1068,15.4228,15.1068,15.3067,1082368.3896
2010-02-25 10:50:00,23.72,23.82,23.55,23.62,667542.0795034021,15.2938,15.3583,15.1842,15.2294,667542.0795
2010-02-25 11:00:00,23.56,23.59,23.45,23.54,401336.9941506506,15.1907,15.21,15.1197,15.1778,401336.9942
2010-02-25 11:10:00,23.54,23.61,23.37,23.47,334487.286618121,15.1778,15.2229,15.0682,15.1326,334487.2866
2010-02-25 11:20:00,23.47,23.57,23.45,23.46,148382.47582666826,15.1326,15.1971,15.1197,15.1262,148382.4758
2010-02-25 11:30:00,23.46,23.54,23.44,23.46,230392.7420317536,15.1262,15.1778,15.1133,15.1262,230392.742
2010-02-25 11:40:00,23.47,23.57,23.46,23.51,204130.3569296884,15.1326,15.1971,15.1262,15.1584,204130.3569
2010-02-25 11:50:00,23.51,23.55,23.46,23.48,124030.08236838965,15.1584,15.1842,15.1262,15.1391,124030.0824
2010-02-25 12:00:00,23.48,23.56,23.44,23.56,172257.37137400024,15.1391,15.1907,15.1133,15.1907,172257.3714
2010-02-25 12:10:00,23.56,23.67,23.55,23.67,330906.05228602124,15.1907,15.2616,15.1842,15.2616,330906.0523
2010-02-25 12:20:00,23.67,23.7,23.56,23.61,228602.1248657037,15.2616,15.2809,15.1907,15.2229,228602.1249
2010-02-25 12:30:00,23.6,23.71,23.59,23.67,212486.5703712546,15.2165,15.2874,15.21,15.2616,212486.5704
2010-02-25 12:40:00,23.67,23.71,23.61,23.62,210815.3276829414,15.2616,15.2874,15.2229,15.2294,210815.3277
2010-02-25 12:50:00,23.62,23.63,23.46,23.54,297719.9474752298,15.2294,15.2358,15.1262,15.1778,297719.9475
2010-02-25 13:00:00,23.54,23.56,23.48,23.53,114718.87310493016,15.1778,15.1907,15.1391,15.1713,114718.8731
2010-02-25 13:10:00,23.52,23.53,23.45,23.48,116748.23922645338,15.1649,15.1713,15.1197,15.1391,116748.2392
2010-02-25 13:20:00,23.48,23.51,23.25,23.29,409096.3352035335,15.1391,15.1584,14.9908,15.0166,409096.3352
2010-02-25 13:30:00,23.28,23.41,23.22,23.34,333174.1673630178,15.0101,15.094,14.9714,15.0488,333174.1674
2010-02-25 13:40:00,23.34,23.46,23.3,23.41,179539.2145159365,15.0488,15.1262,15.023,15.094,179539.2145
2010-02-25 13:50:00,23.41,23.47,23.33,23.41,210337.8297719948,15.094,15.1326,15.0424,15.094,210337.8298
2010-02-25 14:00:00,23.41,23.46,23.3,23.37,245672.67518204608,15.094,15.1262,15.023,15.0682,245672.6752
2010-02-25 14:10:00,23.37,23.41,23.3,23.35,106123.91070789064,15.0682,15.094,15.023,15.0553,106123.9107
2010-02-25 14:20:00,23.35,23.36,23.26,23.33,134535.0364092157,15.0553,15.0617,14.9972,15.0424,134535.0364
2010-02-25 14:30:00,23.32,23.36,23.25,23.26,128208.18908917274,15.0359,15.0617,14.9908,14.9972,128208.1891
2010-02-25 14:40:00,23.26,23.29,23.22,23.25,170466.75420795035,14.9972,15.0166,14.9714,14.9908,170466.7542
2010-02-25 14:50:00,23.24,23.3,23.21,23.27,159484.30225617762,14.9843,15.023,14.965,15.0037,159484.3023
2010-02-25 15:00:00,23.26,23.37,23.25,23.36,289721.8574668736,14.9972,15.0682,14.9908,15.0617,289721.8575
2010-02-25 15:10:00,23.36,23.39,23.27,23.27,170824.8776411603,15.0617,15.0811,15.0037,15.0037,170824.8776
2010-02-25 15:20:00,23.27,23.3,23.21,23.25,231944.61024233012,15.0037,15.023,14.965,14.9908,231944.6102
2010-02-25 15:30:00,23.25,23.26,23.17,23.23,285305.0017906172,14.9908,14.9972,14.9392,14.9779,285305.0018
2010-02-25 15:40:00,23.22,23.34,23.19,23.22,497672.1976841351,14.9714,15.0488,14.9521,14.9714,497672.1977
2010-02-25 15:50:00,23.22,23.23,23.04,23.05,1016831.8013608692,14.9714,14.9779,14.8554,14.8618,1016831.8014
2010-02-26 09:30:00,21.5,21.73,20.96,21.42,3229676.4951653336,13.8625,14.0107,13.5143,13.8109,3229676.4952
2010-02-26 09:40:00,21.41,21.46,21.03,21.18,1969559.508177152,13.8044,13.8367,13.5594,13.6561,1969559.5082
2010-02-26 09:50:00,21.17,21.31,20.96,20.98,1792288.4087382115,13.6497,13.7399,13.5143,13.5272,1792288.4087
2010-02-26 10:00:00,20.98,21.26,20.9,21.17,1821773.9047391668,13.5272,13.7077,13.4756,13.6497,1821773.9047
2010-02-26 10:10:00,21.17,21.38,21.08,21.32,1142294.3774620986,13.6497,13.7851,13.5916,13.7464,1142294.3775
2010-02-26 10:20:00,21.31,21.6,21.3,21.34,1426286.2599976126,13.7399,13.9269,13.7335,13.7593,1426286.26
2010-02-26 10:30:00,21.34,21.41,21.15,21.23,850185.0304404919,13.7593,13.8044,13.6368,13.6884,850185.0304
2010-02-26 10:40:00,21.23,21.27,21.11,21.18,782977.1994747523,13.6884,13.7142,13.611,13.6561,782977.1995
2010-02-26 10:50:00,21.18,21.39,21.15,21.38,596872.3886832995,13.6561,13.7915,13.6368,13.7851,596872.3887
2010-02-26 11:00:00,21.38,21.39,21.24,21.36,603079.8615256058,13.7851,13.7915,13.6948,13.7722,603079.8615
2010-02-26 11:10:00,21.37,21.68,21.32,21.6,1136922.5259639488,13.7786,13.9785,13.7464,13.9269,1136922.526
2010-02-26 11:20:00,21.59,21.64,21.35,21.36,1038677.3307866778,13.9205,13.9527,13.7657,13.7722,1038677.3308
2010-02-26 11:30:00,21.36,21.48,21.24,21.28,796227.7665035216,13.7722,13.8496,13.6948,13.7206,796227.7665
2010-02-26 11:40:00,21.28,21.4,21.12,21.18,799570.251880148,13.7206,13.798,13.6174,13.6561,799570.2519
2010-02-26 11:50:00,21.18,21.27,21.14,21.22,307628.02912737255,13.6561,13.7142,13.6303,13.6819,307628.0291
2010-02-26 12:00:00,21.23,21.24,21.13,21.18,473200.42974811984,13.6884,13.6948,13.6239,13.6561,473200.4297
2010-02-26 12:10:00,21.19,21.25,21.13,21.17,484541.0051331025,13.6626,13.7013,13.6239,13.6497,484541.0051
2010-02-26 12:20:00,21.18,21.18,21.11,21.13,392145.1593649278,13.6561,13.6561,13.611,13.6239,392145.1594
2010-02-26 12:30:00,21.14,21.18,20.9,20.98,1186104.8107914529,13.6303,13.6561,13.4756,13.5272,1186104.8108
2010-02-26 12:40:00,20.98,21.06,20.87,20.89,753252.954518324,13.5272,13.5788,13.4562,13.4691,753252.9545
2010-02-26 12:50:00,20.88,20.94,20.82,20.9,531335.8004058732,13.4627,13.5014,13.424,13.4756,531335.8004
2010-02-26 13:00:00,20.89,20.97,20.8,20.8,492897.2185746688,13.4691,13.5207,13.4111,13.4111,492897.2186
2010-02-26 13:10:00,20.81,20.86,20.78,20.78,247582.66682583265,13.4176,13.4498,13.3982,13.3982,247582.6668
2010-02-26 13:20:00,20.78,20.94,20.77,20.93,401336.9941506506,13.3982,13.5014,13.3918,13.4949,401336.9942
2010-02-26 13:30:00,20.93,21.04,20.87,20.93,351319.0879789901,13.4949,13.5659,13.4562,13.4949,351319.088
2010-02-26 13:40:00,20.93,20.98,20.88,20.89,232302.73367554016,13.4949,13.5272,13.4627,13.4691,232302.7337
2010-02-26 13:50:00,20.89,20.96,20.88,20.95,265011.34057538497,13.4691,13.5143,13.4627,13.5078,265011.3406
2010-02-26 14:00:00,20.93,20.94,20.83,20.89,308702.3994270025,13.4949,13.5014,13.4305,13.4691,308702.3994
2010-02-26 14:10:00,20.88,20.97,20.86,20.93,245075.8027933628,13.4627,13.5207,13.4498,13.4949,245075.8028
2010-02-26 14:20:00,20.92,20.95,20.88,20.88,204369.10588516176,13.4885,13.5078,13.4627,13.4627,204369.1059
2010-02-26 14:30:00,20.88,20.92,20.86,20.88,165930.52405395726,13.4627,13.4885,13.4498,13.4627,165930.5241
2010-02-26 14:40:00,20.88,20.9,20.83,20.83,240062.07472842303,13.4627,13.4756,13.4305,13.4305,240062.0747
2010-02-26 14:50:00,20.83,20.91,20.82,20.89,287453.74238987704,13.4305,13.482,13.424,13.4691,287453.7424
2010-02-26 15:00:00,20.89,20.92,20.81,20.82,469261.0719828101,13.4691,13.4885,13.4176,13.424,469261.072
2010-02-26 15:10:00,20.82,20.89,20.82,20.85,226214.6353109705,13.424,13.4691,13.424,13.4434,226214.6353
2010-02-26 15:20:00,20.86,20.9,20.84,20.85,340217.2615494807,13.4498,13.4756,13.4369,13.4434,340217.2615
2010-02-26 15:30:00,20.85,20.85,20.72,20.76,960964.5457801122,13.4434,13.4434,13.3595,13.3853,960964.5458
2010-02-26 15:40:00,20.75,20.8,20.73,20.73,474036.05109227647,13.3789,13.4111,13.366,13.366,474036.0511
2010-02-26 15:50:00,20.74,20.75,20.7,20.72,1513787.7521785842,13.3724,13.3789,13.3466,13.3595,1513787.7522
2010-03-01 09:30:00,23.41,23.44,22.58,22.71,4588038.677330786,15.094,15.1133,14.5588,14.6426,4588038.6773
2010-03-01 09:40:00,22.71,22.87,22.48,22.68,2245792.0496597826,14.6426,14.7458,14.4943,14.6233,2245792.0497
2010-03-01 09:50:00,22.68,23.05,22.58,22.66,2193147.904977916,14.6233,14.8618,14.5588,14.6104,2193147.905
2010-03-01 10:00:00,22.66,22.7,22.31,22.34,2088933.9859138115,14.6104,14.6362,14.3847,14.4041,2088933.9859
2010-03-01 10:10:00,22.34,22.52,22.32,22.42,1094186.4629342246,14.4041,14.5201,14.3912,14.4556,1094186.4629
2010-03-01 10:20:00,22.43,22.69,22.37,22.41,1211531.5745493614,14.4621,14.6297,14.4234,14.4492,1211531.5745
2010-03-01 10:30:00,22.42,22.44,22.1,22.1,1820938.28339501,14.4556,14.4685,14.2493,14.2493,1820938.2834
2010-03-01 10:40:00,22.12,22.14,21.99,22.12,1631490.987226931,14.2622,14.2751,14.1784,14.2622,1631490.9872
2010-03-01 10:50:00,22.11,22.14,22.03,22.06,857705.6225379014,14.2558,14.2751,14.2042,14.2235,857705.6225
2010-03-01 11:00:00,22.05,22.06,21.83,21.9,1177271.09943894,14.2171,14.2235,14.0752,14.1204,1177271.0994
2010-03-01 11:10:00,21.9,22.23,21.86,22.16,1190879.7899009192,14.1204,14.3331,14.0946,14.288,1190879.7899
2010-03-01 11:20:00,22.17,22.41,22.17,22.31,1147666.2289602482,14.2944,14.4492,14.2944,14.3847,1147666.229
2010-03-01 11:30:00,22.31,22.37,22.2,22.22,584218.6940432135,14.3847,14.4234,14.3138,14.3267,584218.694
2010-03-01 11:40:00,22.22,22.22,21.93,22.01,714456.2492539095,14.3267,14.3267,14.1397,14.1913,714456.2493
2010-03-01 11:50:00,22.01,22.15,21.99,22.15,339739.76363853406,14.1913,14.2815,14.1784,14.2815,339739.7636
2010-03-01 12:00:00,22.15,22.15,21.96,22.03,376626.477259162,14.2815,14.2815,14.159,14.2042,376626.4773
2010-03-01 12:10:00,22.03,22.07,22.01,22.06,180255.46138235644,14.2042,14.23,14.1913,14.2235,180255.4614
2010-03-01 12:20:00,22.06,22.22,22.02,22.22,313835.50196967885,14.2235,14.3267,14.1977,14.3267,313835.502
2010-03-01 12:30:00,22.22,22.22,22.01,22.11,331502.9246747045,14.3267,14.3267,14.1913,14.2558,331502.9247
2010-03-01 12:40:00,22.11,22.12,22.03,22.06,310254.26763757906,14.2558,14.2622,14.2042,14.2235,310254.2676
2010-03-01 12:50:00,22.05,22.16,22.03,22.12,305121.1650949027,14.2171,14.288,14.2042,14.2622,305121.1651
2010-03-01 13:00:00,22.12,22.19,22.1,22.18,177151.7249612033,14.2622,14.3073,14.2493,14.3009,177151.725
2010-03-01 13:10:00,22.19,22.35,22.17,22.34,503640.9215709681,14.3073,14.4105,14.2944,14.4041,503640.9216
2010-03-01 13:20:00,22.33,22.37,22.25,22.29,328637.9372090247,14.3976,14.4234,14.346,14.3718,328637.9372
2010-03-01 13:30:00,22.3,22.3,22.17,22.23,279216.90342604753,14.3783,14.3783,14.2944,14.3331,279216.9034
2010-03-01 13:40:00,22.23,22.27,22.16,22.19,215829.0557478811,14.3331,14.3589,14.288,14.3073,215829.0557
2010-03-01 13:50:00,22.2,22.23,22.17,22.21,219529.6645577176,14.3138,14.3331,14.2944,14.3202,219529.6646
2010-03-01 14:00:00,22.2,22.27,22.08,22.11,213919.0641040945,14.3138,14.3589,14.2364,14.2558,213919.0641
2010-03-01 14:10:00,22.12,22.14,22.0,22.08,260833.2338546019,14.2622,14.2751,14.1848,14.2364,260833.2339
2010-03-01 14:20:00,22.08,22.11,22.03,22.08,118896.97982571326,14.2364,14.2558,14.2042,14.2364,118896.9798
2010-03-01 14:30:00,22.08,22.1,21.88,21.91,530022.6811507699,14.2364,14.2493,14.1075,14.1268,530022.6812
2010-03-01 14:40:00,21.91,21.98,21.9,21.93,197922.8840873821,14.1268,14.1719,14.1204,14.1397,197922.8841
2010-03-01 14:50:00,21.93,22.01,21.91,21.96,225856.51187776047,14.1397,14.1913,14.1268,14.159,225856.5119
2010-03-01 15:00:00,21.97,22.06,21.93,21.96,286976.2444789304,14.1655,14.2235,14.1397,14.159,286976.2445
2010-03-01 15:10:00,21.97,22.09,21.97,22.04,380565.8350244717,14.1655,14.2429,14.1655,14.2106,380565.835
2010-03-01 15:20:00,22.03,22.07,21.86,21.9,564641.2796944013,14.2042,14.23,14.0946,14.1204,564641.2797
2010-03-01 15:30:00,21.9,21.99,21.87,21.93,381282.0818908917,14.1204,14.1784,14.101,14.1397,381282.0819
2010-03-01 15:40:00,21.94,21.95,21.65,21.71,1064939.715888743,14.1461,14.1526,13.9592,13.9979,1064939.7159
2010-03-01 15:50:00,21.71,21.78,21.6,21.65,1479049.7791572162,13.9979,14.043,13.9269,13.9592,1479049.7792
2010-03-02 09:30:00,21.7,21.73,21.07,21.28,1650829.6526202697,13.9914,14.0107,13.5852,13.7206,1650829.6526
2010-03-02 09:40:00,21.28,21.57,21.07,21.07,1087859.6156141816,13.7206,13.9076,13.5852,13.5852,1087859.6156
2010-03-02 09:50:00,21.08,21.11,20.61,20.71,2569774.3822370777,13.5916,13.611,13.2886,13.3531,2569774.3822
2010-03-02 10:00:00,20.71,20.89,20.52,20.85,2091321.4754685448,13.3531,13.4691,13.2306,13.4434,2091321.4755
2010-03-02 10:10:00,20.85,20.9,20.66,20.74,927539.6920138474,13.4434,13.4756,13.3208,13.3724,927539.692
2010-03-02 10:20:00,20.73,20.85,20.61,20.63,718753.7304524293,13.366,13.4434,13.2886,13.3015,718753.7305
2010-03-02 10:30:00,20.64,20.95,20.6,20.84,1574788.1103020173,13.308,13.5078,13.2822,13.4369,1574788.1103
2010-03-02 10:40:00,20.86,20.89,20.72,20.74,331861.0481079145,13.4498,13.4691,13.3595,13.3724,331861.0481
2010-03-02 10:50:00,20.73,20.81,20.67,20.8,474752.2979586965,13.366,13.4176,13.3273,13.4111,474752.298
2010-03-02 11:00:00,20.8,20.84,20.76,20.8,326489.1966097648,13.4111,13.4369,13.3853,13.4111,326489.1966
2010-03-02 11:10:00,20.8,20.86,20.77,20.77,287692.49134535034,13.4111,13.4498,13.3918,13.3918,287692.4913
2010-03-02 11:20:00,20.77,21.09,20.77,21.08,791214.0384385819,13.3918,13.5981,13.3918,13.5916,791214.0384
2010-03-02 11:30:00,21.07,21.1,20.96,21.08,412319.4461024233,13.5852,13.6045,13.5143,13.5916,412319.4461
2010-03-02 11:40:00,21.08,21.1,20.91,20.97,372806.4939715889,13.5916,13.6045,13.482,13.5207,372806.494
2010-03-02 11:50:00,20.96,20.98,20.83,20.88,308463.6504715292,13.5143,13.5272,13.4305,13.4627,308463.6505
2010-03-02 12:00:00,20.88,20.96,20.87,20.94,182404.20198161632,13.4627,13.5143,13.4562,13.5014,182404.202
2010-03-02 12:10:00,20.95,20.98,20.91,20.98,159364.92777844096,13.5078,13.5272,13.482,13.5272,159364.9278
2010-03-02 12:20:00,20.98,20.98,20.86,20.87,122836.33759102304,13.5272,13.5272,13.4498,13.4562,122836.3376
2010-03-02 12:30:00,20.86,20.87,20.81,20.85,169750.50734153038,13.4498,13.4562,13.4176,13.4434,169750.5073
2010-03-02 12:40:00,20.86,20.87,20.82,20.86,192909.1560224424,13.4498,13.4562,13.424,13.4498,192909.156
2010-03-02 12:50:00,20.85,20.88,20.84,20.87,130356.92968843262,13.4434,13.4627,13.4369,13.4562,130356.9297
2010-03-02 13:00:00,20.88,20.91,20.87,20.89,114718.87310493016,13.4627,13.482,13.4562,13.4691,114718.8731
2010-03-02 13:10:00,20.89,20.9,20.86,20.86,78309.6573952489,13.4691,13.4756,13.4498,13.4498,78309.6574
2010-03-02 13:20:00,20.87,20.9,20.81,20.9,189924.7940790259,13.4562,13.4756,13.4176,13.4756,189924.7941
2010-03-02 13:30:00,20.89,20.98,20.88,20.91,286498.74656798376,13.4691,13.5272,13.4627,13.482,286498.7466
2010-03-02 13:40:00,20.91,20.92,20.86,20.86,128088.81461143609,13.482,13.4885,13.4498,13.4498,128088.8146
2010-03-02 13:50:00,20.86,20.97,20.86,20.93,120568.22251402648,13.4498,13.5207,13.4498,13.4949,120568.2225
2010-03-02 14:00:00,20.93,20.98,20.91,20.93,164498.03032111737,13.4949,13.5272,13.482,13.4949,164498.0303
2010-03-02 14:10:00,20.93,20.97,20.87,20.93,185149.8149695595,13.4949,13.5207,13.4562,13.4949,185149.815
2010-03-02 14:20:00,20.93,21.08,20.92,21.07,299629.93911901634,13.4949,13.5916,13.4885,13.5852,299629.9391
2010-03-02 14:30:00,21.06,21.07,20.95,21.06,268473.2004297481,13.5788,13.5852,13.5078,13.5788,268473.2004
2010-03-02 14:40:00,21.07,21.11,21.01,21.02,306911.7822609526,13.5852,13.611,13.5465,13.553,306911.7823
2010-03-02 14:50:00,21.01,21.08,20.98,21.02,285185.6273128805,13.5465,13.5916,13.5272,13.553,285185.6273
2010-03-02 15:00:00,21.01,21.05,20.94,21.01,408618.83729258686,13.5465,13.5723,13.5014,13.5465,408618.8373
2010-03-02 15:10:00,21.01,21.06,20.99,21.01,436791.2140384386,13.5465,13.5788,13.5336,13.5465,436791.214
2010-03-02 15:20:00,21.01,21.06,20.77,20.79,747642.354064701,13.5465,13.5788,13.3918,13.4047,747642.3541
2010-03-02 15:30:00,20.78,20.91,20.77,20.87,432732.4817953921,13.3982,13.482,13.3918,13.4562,432732.4818
2010-03-02 15:40:00,20.88,20.98,20.86,20.88,678882.6548883849,13.4627,13.5272,13.4498,13.4627,678882.6549
2010-03-02 15:50:00,20.88,21.01,20.88,20.94,923958.4576817476,13.4627,13.5465,13.4627,13.5014,923958.4577
2010-03-03 09:30:00,21.03,21.32,20.71,20.73,820222.0365285901,13.5594,13.7464,13.3531,13.366,820222.0365
2010-03-03 09:40:00,20.73,20.83,20.6,20.8,641637.8178345469,13.366,13.4305,13.2822,13.4111,641637.8178
2010-03-03 09:50:00,20.81,20.82,20.69,20.71,384743.94174525485,13.4176,13.424,13.3402,13.3531,384743.9417
2010-03-03 10:00:00,20.71,20.81,20.56,20.6,644383.4308224901,13.3531,13.4176,13.2564,13.2822,644383.4308
2010-03-03 10:10:00,20.6,20.75,20.58,20.7,377700.8475587919,13.2822,13.3789,13.2693,13.3466,377700.8476
2010-03-03 10:20:00,20.7,20.9,20.66,20.85,443118.06135848153,13.3466,13.4756,13.3208,13.4434,443118.0614
2010-03-03 10:30:00,20.85,21.03,20.78,21.02,493494.090963352,13.4434,13.5594,13.3982,13.553,493494.091
2010-03-03 10:40:00,21.02,21.26,21.0,21.24,1007639.9665751462,13.553,13.7077,13.5401,13.6948,1007639.9666
2010-03-03 10:50:00,21.24,21.31,21.15,21.19,962635.7884684254,13.6948,13.7399,13.6368,13.6626,962635.7885
2010-03-03 11:00:00,21.18,21.25,21.12,21.13,267040.7066969082,13.6561,13.7013,13.6174,13.6239,267040.7067
2010-03-03 11:10:00,21.13,21.19,21.06,21.19,338784.7678166408,13.6239,13.6626,13.5788,13.6626,338784.7678
2010-03-03 11:20:00,21.19,21.21,21.08,21.11,225379.0139668139,13.6626,13.6755,13.5916,13.611,225379.014
2010-03-03 11:30:00,21.11,21.14,20.96,21.05,267279.4556523815,13.611,13.6303,13.5143,13.5723,267279.4557
2010-03-03 11:40:00,21.05,21.11,21.03,21.08,150292.4674704548,13.5723,13.611,13.5594,13.5916,150292.4675
2010-03-03 11:50:00,21.08,21.11,21.04,21.08,48824.1613942939,13.5916,13.611,13.5659,13.5916,48824.1614
2010-03-03 12:00:00,21.08,21.08,20.98,21.01,130595.67864390594,13.5916,13.5916,13.5272,13.5465,130595.6786
2010-03-03 12:10:00,21.02,21.08,21.01,21.08,102065.1784648442,13.553,13.5916,13.5465,13.5916,102065.1785
2010-03-03 12:20:00,21.08,21.1,21.03,21.04,83562.13441566193,13.5916,13.6045,13.5594,13.5659,83562.1344
2010-03-03 12:30:00,21.03,21.08,21.01,21.06,95022.08427838128,13.5594,13.5916,13.5465,13.5788,95022.0843
2010-03-03 12:40:00,21.05,21.14,21.02,21.03,146949.98209382832,13.5723,13.6303,13.553,13.5594,146949.9821
2010-03-03 12:50:00,21.03,21.05,20.96,20.97,299510.5646412797,13.5594,13.5723,13.5143,13.5207,299510.5646
2010-03-03 13:00:00,20.97,20.98,20.9,20.93,273009.4305837412,13.5207,13.5272,13.4756,13.4949,273009.4306
2010-03-03 13:10:00,20.93,21.01,20.92,20.98,151605.58672555807,13.4949,13.5465,13.4885,13.5272,151605.5867
2010-03-03 13:20:00,20.99,20.99,20.94,20.96,115435.11997135013,13.5336,13.5336,13.5014,13.5143,115435.12
2010-03-03 13:30:00,20.96,20.98,20.93,20.94,129640.68282201263,13.5143,13.5272,13.4949,13.5014,129640.6828
2010-03-03 13:40:00,20.94,20.96,20.93,20.93,66730.33305479288,13.5014,13.5143,13.4949,13.4949,66730.3331
2010-03-03 13:50:00,20.93,20.96,20.93,20.93,92037.72233496478,13.4949,13.5143,13.4949,13.4949,92037.7223
2010-03-03 14:00:00,20.94,21.01,20.94,20.94,167363.0177867972,13.5014,13.5465,13.5014,13.5014,167363.0178
2010-03-03 14:10:00,20.95,21.05,20.92,20.93,138474.39417452549,13.5078,13.5723,13.4885,13.4949,138474.3942
2010-03-03 14:20:00,20.93,20.94,20.9,20.93,161394.2938999642,13.4949,13.5014,13.4756,13.4949,161394.2939
2010-03-03 14:30:00,20.94,20.98,20.93,20.94,131192.55103258922,13.5014,13.5272,13.4949,13.5014,131192.551
2010-03-03 14:40:00,20.94,20.97,20.83,20.83,251522.0245911424,13.5014,13.5207,13.4305,13.4305,251522.0246
2010-03-03 14:50:00,20.83,20.88,20.82,20.85,187298.55556881937,13.4305,13.4627,13.424,13.4434,187298.5556
2010-03-03 15:00:00,20.85,20.93,20.85,20.88,128685.68700011936,13.4434,13.4949,13.4434,13.4627,128685.687
2010-03-03 15:10:00,20.88,20.92,20.88,20.91,180016.71242688314,13.4627,13.4885,13.4627,13.482,180016.7124
2010-03-03 15:20:00,20.92,20.94,20.88,20.9,191357.28781186583,13.4885,13.5014,13.4627,13.4756,191357.2878
2010-03-03 15:30:00,20.9,20.93,20.78,20.82,550316.3423660022,13.4756,13.4949,13.3982,13.424,550316.3424
2010-03-03 15:40:00,20.82,20.82,20.75,20.8,491942.2227527755,13.424,13.424,13.3789,13.4111,491942.2228
2010-03-03 15:50:00,20.8,20.84,20.73,20.79,662050.8535275158,13.4111,13.4369,13.366,13.4047,662050.8535
2010-03-04 09:30:00,21.02,21.19,20.93,21.12,913095.3802077116,13.553,13.6626,13.4949,13.6174,913095.3802
2010-03-04 09:40:00,21.13,21.49,21.12,21.39,1627074.1315506743,13.6239,13.856,13.6174,13.7915,1627074.1316
2010-03-04 09:50:00,21.39,21.48,21.34,21.42,873940.5515100871,13.7915,13.8496,13.7593,13.8109,873940.5515
2010-03-04 10:00:00,21.42,21.6,21.36,21.53,901754.8048227289,13.8109,13.9269,13.7722,13.8818,901754.8048
2010-03-04 10:10:00,21.53,21.58,21.37,21.5,586964.3070311567,13.8818,13.914,13.7786,13.8625,586964.307
2010-03-04 10:20:00,21.5,21.6,21.47,21.58,560701.9219290916,13.8625,13.9269,13.8431,13.914,560701.9219
2010-03-04 10:30:00,21.57,21.85,21.53,21.74,1892921.093470216,13.9076,14.0881,13.8818,14.0172,1892921.0935
2010-03-04 10:40:00,21.74,21.76,21.56,21.67,633878.4767816641,14.0172,14.0301,13.9011,13.9721,633878.4768
2010-03-04 10:50:00,21.66,21.78,21.51,21.54,489315.98424256896,13.9656,14.043,13.8689,13.8882,489315.9842
2010-03-04 11:00:00,21.52,21.85,21.51,21.77,830726.9905694162,13.8753,14.0881,13.8689,14.0365,830726.9906
2010-03-04 11:10:00,21.77,21.85,21.7,21.72,355974.6926107198,14.0365,14.0881,13.9914,14.0043,355974.6926
2010-03-04 11:20:00,21.73,22.32,21.72,22.3,1783215.9484302255,14.0107,14.3912,14.0043,14.3783,1783215.9484
2010-03-04 11:30:00,22.3,22.33,22.09,22.23,928972.1857466872,14.3783,14.3976,14.2429,14.3331,928972.1857
2010-03-04 11:40:00,22.22,22.53,22.22,22.53,1601886.1167482391,14.3267,14.5266,14.3267,14.5266,1601886.1167
2010-03-04 11:50:00,22.53,22.74,22.4,22.47,1923600.3342485377,14.5266,14.662,14.4427,14.4879,1923600.3342
2010-03-04 12:00:00,22.46,22.48,22.24,22.37,845410.0513310254,14.4814,14.4943,14.3396,14.4234,845410.0513
2010-03-04 12:10:00,22.37,22.41,22.2,22.22,553300.7043094187,14.4234,14.4492,14.3138,14.3267,553300.7043
2010-03-04 12:20:00,22.22,22.4,22.14,22.32,671958.9351796586,14.3267,14.4427,14.2751,14.3912,671958.9352
2010-03-04 12:30:00,22.32,22.41,22.31,22.37,317416.7363017787,14.3912,14.4492,14.3847,14.4234,317416.7363
2010-03-04 12:40:00,22.37,22.41,22.31,22.38,321594.84302256175,14.4234,14.4492,14.3847,14.4298,321594.843
2010-03-04 12:50:00,22.38,22.48,22.33,22.43,315864.8680912021,14.4298,14.4943,14.3976,14.4621,315864.8681
2010-03-04 13:00:00,22.42,22.76,22.41,22.76,929091.560224424,14.4556,14.6749,14.4492,14.6749,929091.5602
2010-03-04 13:10:00,22.76,22.86,22.67,22.78,905455.4136325652,14.6749,14.7393,14.6168,14.6878,905455.4136
2010-03-04 13:20:00,22.78,22.82,22.47,22.48,794079.0259042616,14.6878,14.7135,14.4879,14.4943,794079.0259
2010-03-04 13:30:00,22.48,22.66,22.47,22.64,424018.144920616,14.4943,14.6104,14.4879,14.5975,424018.1449
2010-03-04 13:40:00,22.63,22.64,22.48,22.55,239942.7002506864,14.591,14.5975,14.4943,14.5395,239942.7003
2010-03-04 13:50:00,22.55,22.58,22.46,22.48,323624.209144085,14.5395,14.5588,14.4814,14.4943,323624.2091
2010-03-04 14:00:00,22.48,22.52,22.31,22.37,443118.06135848153,14.4943,14.5201,14.3847,14.4234,443118.0614
2010-03-04 14:10:00,22.35,22.37,22.29,22.31,180255.46138235644,14.4105,14.4234,14.3718,14.3847,180255.4614
2010-03-04 14:20:00,22.32,22.74,22.15,22.51,1813059.5678643903,14.3912,14.662,14.2815,14.5137,1813059.5679
2010-03-04 14:30:00,22.51,22.53,22.3,22.43,456965.5007759341,14.5137,14.5266,14.3783,14.4621,456965.5008
2010-03-04 14:40:00,22.43,22.49,22.37,22.47,217380.9239584577,14.4621,14.5008,14.4234,14.4879,217380.924
2010-03-04 14:50:00,22.47,22.57,22.43,22.49,335681.03139548766,14.4879,14.5523,14.4621,14.5008,335681.0314
2010-03-04 15:00:00,22.49,22.52,22.38,22.41,461143.6074967172,14.5008,14.5201,14.4298,14.4492,461143.6075
2010-03-04 15:10:00,22.41,22.42,22.24,22.32,574907.4847797541,14.4492,14.4556,14.3396,14.3912,574907.4848
2010-03-04 15:20:00,22.32,22.37,22.27,22.31,345469.73856989376,14.3912,14.4234,14.3589,14.3847,345469.7386
2010-03-04 15:30:00,22.31,22.49,22.3,22.4,665393.3389041423,14.3847,14.5008,14.3783,14.4427,665393.3389
2010-03-04 15:40:00,22.41,22.48,22.37,22.42,672555.8075683418,14.4492,14.4943,14.4234,14.4556,672555.8076
2010-03-04 15:50:00,22.42,22.42,22.29,22.33,1215829.055747881,14.4556,14.4556,14.3718,14.3976,1215829.0557
2010-03-05 09:30:00,22.57,22.87,22.4,22.52,1523934.5827862003,14.5523,14.7458,14.4427,14.5201,1523934.5828
2010-03-05 09:40:00,22.53,22.78,22.45,22.7,736301.7786797183,14.5266,14.6878,14.475,14.6362,736301.7787
2010-03-05 09:50:00,22.71,22.74,22.6,22.67,395487.6447415542,14.6426,14.662,14.5717,14.6168,395487.6447
2010-03-05 10:00:00,22.68,22.8,22.6,22.79,494449.0867852453,14.6233,14.7006,14.5717,14.6942,494449.0868
2010-03-05 10:10:00,22.79,23.03,22.76,22.99,1048466.037961084,14.6942,14.8489,14.6749,14.8232,1048466.038
2010-03-05 10:20:00,22.99,23.0,22.84,22.91,794914.6472484183,14.8232,14.8296,14.7264,14.7716,794914.6472
2010-03-05 10:30:00,22.89,22.91,22.72,22.87,616688.551987585,14.7587,14.7716,14.6491,14.7458,616688.552
2010-03-05 10:40:00,22.88,22.98,22.83,22.95,512713.38187895424,14.7522,14.8167,14.72,14.7974,512713.3819
2010-03-05 10:50:00,22.96,23.41,22.96,23.3,1631729.7361824042,14.8038,15.094,14.8038,15.023,1631729.7362
2010-03-05 11:00:00,23.3,23.53,23.25,23.44,1243882.058015996,15.023,15.1713,14.9908,15.1133,1243882.058
2010-03-05 11:10:00,23.47,23.5,23.29,23.35,974453.8617643547,15.1326,15.152,15.0166,15.0553,974453.8618
2010-03-05 11:20:00,23.36,23.48,23.33,23.36,490509.72901993553,15.0617,15.1391,15.0424,15.0617,490509.729
2010-03-05 11:30:00,23.36,23.4,23.33,23.37,985078.1902829176,15.0617,15.0875,15.0424,15.0682,985078.1903
2010-03-05 11:40:00,23.38,23.4,23.25,23.35,347379.7302136803,15.0746,15.0875,14.9908,15.0553,347379.7302
2010-03-05 11:50:00,23.35,23.4,23.33,23.34,202697.8631968485,15.0553,15.0875,15.0424,15.0488,202697.8632
2010-03-05 12:00:00,23.34,23.4,23.31,23.37,198997.25438701204,15.0488,15.0875,15.0295,15.0682,198997.2544
2010-03-05 12:10:00,23.37,23.46,23.37,23.39,315506.7446579921,15.0682,15.1262,15.0682,15.0811,315506.7447
2010-03-05 12:20:00,23.39,23.41,23.34,23.4,248298.9136922526,15.0811,15.094,15.0488,15.0875,248298.9137
2010-03-05 12:30:00,23.4,23.4,23.36,23.37,118419.48191476664,15.0875,15.0875,15.0617,15.0682,118419.4819
2010-03-05 12:40:00,23.36,23.41,23.36,23.36,174764.2354064701,15.0617,15.094,15.0617,15.0617,174764.2354
2010-03-05 12:50:00,23.36,23.44,23.33,23.42,306553.6588277426,15.0617,15.1133,15.0424,15.1004,306553.6588
2010-03-05 13:00:00,23.42,23.49,23.38,23.42,520830.8463650472,15.1004,15.1455,15.0746,15.1004,520830.8464
2010-03-05 13:10:00,23.42,23.49,23.39,23.45,204130.3569296884,15.1004,15.1455,15.0811,15.1197,204130.3569
2010-03-05 13:20:00,23.45,23.53,23.44,23.47,329234.809597708,15.1197,15.1713,15.1133,15.1326,329234.8096
2010-03-05 13:30:00,23.46,23.53,23.46,23.51,317058.6128685687,15.1262,15.1713,15.1262,15.1584,317058.6129
2010-03-05 13:40:00,23.51,23.74,23.51,23.72,949265.8469619196,15.1584,15.3067,15.1584,15.2938,949265.847
2010-03-05 13:50:00,23.73,23.78,23.67,23.73,564999.4031276113,15.3003,15.3325,15.2616,15.3003,564999.4031
2010-03-05 14:00:00,23.72,23.77,23.69,23.72,267995.7025188015,15.2938,15.3261,15.2745,15.2938,267995.7025
2010-03-05 14:10:00,23.71,23.72,23.5,23.61,415065.05909036647,15.2874,15.2938,15.152,15.2229,415065.0591
2010-03-05 14:20:00,23.61,23.73,23.61,23.67,310612.3910707891,15.2229,15.3003,15.2229,15.2616,310612.3911
2010-03-05 14:30:00,23.67,23.7,23.61,23.67,240897.69607257968,15.2616,15.2809,15.2229,15.2616,240897.6961
2010-03-05 14:40:00,23.66,23.72,23.66,23.71,314074.2509251522,15.2551,15.2938,15.2551,15.2874,314074.2509
2010-03-05 14:50:00,23.72,23.83,23.7,23.8,522621.46353109705,15.2938,15.3648,15.2809,15.3454,522621.4635
2010-03-05 15:00:00,23.8,23.97,23.79,23.9,835263.2207234093,15.3454,15.455,15.339,15.4099,835263.2207
2010-03-05 15:10:00,23.9,23.9,23.54,23.7,837292.5868449325,15.4099,15.4099,15.1778,15.2809,837292.5868
2010-03-05 15:20:00,23.71,23.73,23.59,23.64,550435.7168437388,15.2874,15.3003,15.21,15.2422,550435.7168
2010-03-05 15:30:00,23.65,23.71,23.61,23.71,484182.8816998926,15.2487,15.2874,15.2229,15.2874,484182.8817
2010-03-05 15:40:00,23.71,23.71,23.55,23.59,669810.1945803987,15.2874,15.2874,15.1842,15.21,669810.1946
2010-03-05 15:50:00,23.59,23.65,23.54,23.56,937328.3991882536,15.21,15.2487,15.1778,15.1907,937328.3992
2010-03-08 09:30:00,24.65,25.34,24.61,24.92,5940312.76113167,15.8935,16.3383,15.8677,16.0675,5940312.7611
2010-03-08 09:40:00,24.91,24.99,24.57,24.73,2573355.616569177,16.0611,16.1127,15.8419,15.945,2573355.6166
2010-03-08 09:50:00,24.73,24.85,24.59,24.7,1387370.1802554613,15.945,16.0224,15.8548,15.9257,1387370.1803
2010-03-08 10:00:00,24.69,24.84,24.66,24.72,968365.7633997852,15.9193,16.016,15.8999,15.9386,968365.7634
2010-03-08 10:10:00,24.71,24.91,24.71,24.86,853169.3923839083,15.9321,16.0611,15.9321,16.0289,853169.3924
2010-03-08 10:20:00,24.87,24.88,24.69,24.8,1048107.914527874,16.0353,16.0418,15.9193,15.9902,1048107.9145
2010-03-08 10:30:00,24.8,24.8,24.46,24.56,1374119.6132266922,15.9902,15.9902,15.771,15.8354,1374119.6132
2010-03-08 10:40:00,24.57,24.58,24.0,24.08,2111853.8856392503,15.8419,15.8483,15.4744,15.5259,2111853.8856
2010-03-08 10:50:00,24.08,24.46,24.07,24.32,1385818.3120448848,15.5259,15.771,15.5195,15.6807,1385818.312
2010-03-08 11:00:00,24.31,24.37,24.17,24.34,520114.5994986272,15.6742,15.7129,15.584,15.6936,520114.5995
2010-03-08 11:10:00,24.34,24.35,24.21,24.21,379730.2136803151,15.6936,15.7,15.6098,15.6098,379730.2137
2010-03-08 11:20:00,24.21,24.24,24.12,24.15,543870.1205682225,15.6098,15.6291,15.5517,15.5711,543870.1206
2010-03-08 11:30:00,24.14,24.34,24.13,24.33,436194.34164975525,15.5646,15.6936,15.5582,15.6871,436194.3416
2010-03-08 11:40:00,24.34,24.59,24.33,24.45,937567.1481437268,15.6936,15.8548,15.6871,15.7645,937567.1481
2010-03-08 11:50:00,24.45,24.59,24.43,24.49,404321.3560940671,15.7645,15.8548,15.7516,15.7903,404321.3561
2010-03-08 12:00:00,24.49,24.49,24.21,24.29,518801.480243524,15.7903,15.7903,15.6098,15.6613,518801.4802
2010-03-08 12:10:00,24.29,24.48,24.23,24.42,420675.6595439895,15.6613,15.7839,15.6227,15.7452,420675.6595
2010-03-08 12:20:00,24.42,24.43,24.34,24.4,142294.3774620986,15.7452,15.7516,15.6936,15.7323,142294.3775
2010-03-08 12:30:00,24.4,24.45,24.25,24.38,129879.43177748597,15.7323,15.7645,15.6356,15.7194,129879.4318
2010-03-08 12:40:00,24.37,24.38,24.21,24.31,204369.10588516176,15.7129,15.7194,15.6098,15.6742,204369.1059
2010-03-08 12:50:00,24.31,24.34,24.23,24.34,286976.2444789304,15.6742,15.6936,15.6227,15.6936,286976.2445
2010-03-08 13:00:00,24.33,24.34,24.26,24.32,194699.77318849228,15.6871,15.6936,15.642,15.6807,194699.7732
2010-03-08 13:10:00,24.32,24.44,24.31,24.38,204727.2293183717,15.6807,15.7581,15.6742,15.7194,204727.2293
2010-03-08 13:20:00,24.38,24.43,24.34,24.39,229676.49516533365,15.7194,15.7516,15.6936,15.7258,229676.4952
2010-03-08 13:30:00,24.39,24.4,24.29,24.39,305837.41196132265,15.7258,15.7323,15.6613,15.7258,305837.412
2010-03-08 13:40:00,24.39,24.46,24.34,24.39,282320.63984720065,15.7258,15.771,15.6936,15.7258,282320.6398
2010-03-08 13:50:00,24.39,24.44,24.34,24.39,339023.5167721141,15.7258,15.7581,15.6936,15.7258,339023.5168
2010-03-08 14:00:00,24.38,24.43,24.37,24.39,226811.5076996538,15.7194,15.7516,15.7129,15.7258,226811.5077
2010-03-08 14:10:00,24.39,24.46,24.39,24.41,284469.38044646056,15.7258,15.771,15.7258,15.7387,284469.3804
2010-03-08 14:20:00,24.41,24.43,24.34,24.42,315745.49361346546,15.7387,15.7516,15.6936,15.7452,315745.4936
2010-03-08 14:30:00,24.42,24.45,24.38,24.41,299868.68807448965,15.7452,15.7645,15.7194,15.7387,299868.6881
2010-03-08 14:40:00,24.42,24.42,24.34,24.37,563805.6583502447,15.7452,15.7452,15.6936,15.7129,563805.6584
2010-03-08 14:50:00,24.38,24.41,24.36,24.39,119971.3501253432,15.7194,15.7387,15.7065,15.7258,119971.3501
2010-03-08 15:00:00,24.39,24.48,24.37,24.39,605706.1000358124,15.7258,15.7839,15.7129,15.7258,605706.1
2010-03-08 15:10:00,24.39,24.45,24.33,24.42,713740.0023874895,15.7258,15.7645,15.6871,15.7452,713740.0024
2010-03-08 15:20:00,24.43,24.43,24.34,24.39,289602.48298913694,15.7516,15.7516,15.6936,15.7258,289602.483
2010-03-08 15:30:00,24.38,24.41,24.36,24.38,261310.73176554847,15.7194,15.7387,15.7065,15.7194,261310.7318
2010-03-08 15:40:00,24.39,24.39,24.35,24.37,495165.3336516653,15.7258,15.7258,15.7,15.7129,495165.3337
2010-03-08 15:50:00,24.36,24.38,24.29,24.32,1265369.4640085949,15.7065,15.7194,15.6613,15.6807,1265369.464
2010-03-09 09:30:00,23.75,24.12,23.56,23.86,1033782.9771994748,15.3132,15.5517,15.1907,15.3841,1033782.9772
2010-03-09 09:40:00,23.86,23.92,23.65,23.82,683180.1360869046,15.3841,15.4228,15.2487,15.3583,683180.1361
2010-03-09 09:50:00,23.8,23.82,23.63,23.72,414110.0632684732,15.3454,15.3583,15.2358,15.2938,414110.0633
2010-03-09 10:00:00,23.72,23.73,23.52,23.58,595559.2694281962,15.2938,15.3003,15.1649,15.2036,595559.2694
2010-03-09 10:10:00,23.59,23.86,23.58,23.82,469619.19541602005,15.21,15.3841,15.2036,15.3583,469619.1954
2010-03-09 10:20:00,23.82,23.87,23.73,23.84,501134.0575384983,15.3583,15.3905,15.3003,15.3712,501134.0575
2010-03-09 10:30:00,23.84,23.9,23.77,23.88,219410.29007998088,15.3712,15.4099,15.3261,15.397,219410.2901
2010-03-09 10:40:00,23.88,23.97,23.82,23.82,329831.6819863913,15.397,15.455,15.3583,15.3583,329831.682
2010-03-09 10:50:00,23.81,23.99,23.79,23.99,224304.643667184,15.3519,15.4679,15.339,15.4679,224304.6437
2010-03-09 11:00:00,23.98,24.08,23.9,23.93,343917.8703593172,15.4615,15.5259,15.4099,15.4292,343917.8704
2010-03-09 11:10:00,23.94,24.02,23.87,23.92,274919.4222275278,15.4357,15.4873,15.3905,15.4228,274919.4222
2010-03-09 11:20:00,23.92,23.95,23.81,23.86,184314.1936254029,15.4228,15.4421,15.3519,15.3841,184314.1936
2010-03-09 11:30:00,23.85,23.92,23.84,23.92,138116.2707413155,15.3776,15.4228,15.3712,15.4228,138116.2707
2010-03-09 11:40:00,23.92,24.08,23.9,24.02,307389.28017189924,15.4228,15.5259,15.4099,15.4873,307389.2802
2010-03-09 11:50:00,24.02,24.13,24.01,24.08,150889.33985913813,15.4873,15.5582,15.4808,15.5259,150889.3399
2010-03-09 12:00:00,24.07,24.1,24.02,24.05,190999.16437865584,15.5195,15.5388,15.4873,15.5066,190999.1644
2010-03-09 12:10:00,24.05,24.09,24.01,24.07,105885.16175241732,15.5066,15.5324,15.4808,15.5195,105885.1618
2010-03-09 12:20:00,24.07,24.25,24.07,24.2,340336.6360272174,15.5195,15.6356,15.5195,15.6033,340336.636
2010-03-09 12:30:00,24.2,24.23,24.15,24.18,182165.45302614305,15.6033,15.6227,15.5711,15.5904,182165.453
2010-03-09 12:40:00,24.18,24.19,24.08,24.18,181091.08272651304,15.5904,15.5969,15.5259,15.5904,181091.0827
2010-03-09 12:50:00,24.17,24.37,24.12,24.33,331622.2991524412,15.584,15.7129,15.5517,15.6871,331622.2992
2010-03-09 13:00:00,24.34,25.37,24.33,25.27,3170466.75420795,15.6936,16.3577,15.6871,16.2932,3170466.7542
2010-03-09 13:10:00,25.27,26.29,25.14,26.09,5259161.991166289,16.2932,16.9509,16.2094,16.8219,5259161.9912
2010-03-09 13:20:00,26.08,26.72,25.86,26.72,4012773.069117823,16.8155,17.2281,16.6736,17.2281,4012773.0691
2010-03-09 13:30:00,26.72,27.67,26.71,26.92,6153396.203891608,17.2281,17.8407,17.2217,17.3571,6153396.2039
2010-03-09 13:40:00,26.91,27.64,26.83,27.62,2952250.208905336,17.3506,17.8213,17.299,17.8084,2952250.2089
2010-03-09 13:50:00,27.62,29.15,27.43,28.73,7783932.195296645,17.8084,18.7949,17.6859,18.5241,7783932.1953
2010-03-09 14:00:00,28.72,28.77,28.18,28.39,3935179.658588994,18.5177,18.5499,18.1695,18.3049,3935179.6586
2010-03-09 14:10:00,28.38,28.82,28.29,28.36,2839560.701921929,18.2984,18.5821,18.2404,18.2855,2839560.7019
2010-03-09 14:20:00,28.36,28.47,28.05,28.23,3014683.060761609,18.2855,18.3565,18.0857,18.2017,3014683.0608
2010-03-09 14:30:00,28.23,28.31,27.58,27.6,3014205.5628506625,18.2017,18.2533,17.7826,17.7955,3014205.5629
2010-03-09 14:40:00,27.61,28.15,27.47,27.69,2997612.510445267,17.802,18.1501,17.7117,17.8535,2997612.5104
2010-03-09 14:50:00,27.69,27.76,27.25,27.46,2246627.671003939,17.8535,17.8987,17.5699,17.7053,2246627.671
2010-03-09 15:00:00,27.46,27.72,27.36,27.47,1916318.4911066007,17.7053,17.8729,17.6408,17.7117,1916318.4911
2010-03-09 15:10:00,27.47,27.47,27.13,27.39,1766742.2705025666,17.7117,17.7117,17.4925,17.6601,1766742.2705
2010-03-09 15:20:00,27.39,27.48,27.07,27.18,1534558.911304763,17.6601,17.7181,17.4538,17.5247,1534558.9113
2010-03-09 15:30:00,27.18,28.1,27.13,27.85,3222752.775456608,17.5247,18.1179,17.4925,17.9567,3222752.7755
2010-03-09 15:40:00,27.9,28.1,27.48,27.64,2470932.3146711234,17.9889,18.1179,17.7181,17.8213,2470932.3147
2010-03-09 15:50:00,27.64,27.76,27.25,27.27,2150650.590903665,17.8213,17.8987,17.5699,17.5827,2150650.5909
2010-03-10 09:30:00,28.4,29.93,27.81,29.92,9511997.135012534,18.3113,19.2978,17.9309,19.2914,9511997.135
2010-03-10 09:40:00,29.92,31.28,29.82,31.18,11087859.61561418,19.2914,20.1683,19.2269,20.1038,11087859.6156
2010-03-10 09:50:00,31.19,31.28,30.62,30.81,6140623.134773785,20.1102,20.1683,19.7427,19.8652,6140623.1348
2010-03-10 10:00:00,30.81,30.96,30.35,30.75,4051450.3999045,19.8652,19.9619,19.5686,19.8265,4051450.3999
2010-03-10 10:10:00,30.76,31.1,30.54,30.64,3272412.558195058,19.833,20.0522,19.6911,19.7556,3272412.5582
2010-03-10 10:20:00,30.63,30.77,30.24,30.5,2172018.622418527,19.7492,19.8394,19.4977,19.6653,2172018.6224
2010-03-10 10:30:00,30.51,30.66,30.09,30.17,2446699.295690581,19.6718,19.7685,19.401,19.4526,2446699.2957
2010-03-10 10:40:00,30.16,30.43,30.09,30.38,1400143.249373284,19.4461,19.6202,19.401,19.588,1400143.2494
2010-03-10 10:50:00,30.38,30.53,30.14,30.27,1434761.8479169153,19.588,19.6847,19.4332,19.517,1434761.8479
2010-03-10 11:00:00,30.28,30.49,30.25,30.32,1078548.4063507223,19.5235,19.6589,19.5041,19.5493,1078548.4064
2010-03-10 11:10:00,30.32,30.59,30.14,30.53,2079861.5256058248,19.5493,19.7234,19.4332,19.6847,2079861.5256
2010-03-10 11:20:00,30.53,30.57,30.2,30.31,1053121.6425928136,19.6847,19.7105,19.4719,19.5428,1053121.6426
2010-03-10 11:30:00,30.31,30.37,30.19,30.2,654410.8869523696,19.5428,19.5815,19.4655,19.4719,654410.887
2010-03-10 11:40:00,30.2,30.32,30.03,30.11,1468067.3272054435,19.4719,19.5493,19.3623,19.4139,1468067.3272
2010-03-10 11:50:00,30.09,30.23,30.05,30.21,931359.6753014204,19.401,19.4913,19.3752,19.4784,931359.6753
2010-03-10 12:00:00,30.2,30.21,29.45,29.45,2023994.270025069,19.4719,19.4784,18.9883,18.9883,2023994.27
2010-03-10 12:10:00,29.45,29.5,28.84,29.39,2988898.1735704904,18.9883,19.0206,18.595,18.9496,2988898.1736
2010-03-10 12:20:00,29.39,29.86,29.36,29.71,2410886.952369584,18.9496,19.2527,18.9303,19.156,2410886.9524
2010-03-10 12:30:00,29.71,29.99,29.55,29.7,1760654.1721379969,19.156,19.3365,19.0528,19.1495,1760654.1721
2010-03-10 12:40:00,29.7,29.86,29.63,29.74,803628.9841231945,19.1495,19.2527,19.1044,19.1753,803628.9841
2010-03-10 12:50:00,29.75,29.86,29.68,29.7,484899.1285663125,19.1818,19.2527,19.1366,19.1495,484899.1286
2010-03-10 13:00:00,29.7,29.72,29.47,29.55,599498.627193506,19.1495,19.1624,19.0012,19.0528,599498.6272
2010-03-10 13:10:00,29.51,29.65,29.4,29.6,575026.8592574907,19.027,19.1173,18.9561,19.085,575026.8593
2010-03-10 13:20:00,29.6,29.83,29.56,29.67,747881.1030201743,19.085,19.2333,19.0593,19.1302,747881.103
2010-03-10 13:30:00,29.68,29.77,29.6,29.68,383908.32040109823,19.1366,19.1947,19.085,19.1366,383908.3204
2010-03-10 13:40:00,29.68,29.74,29.62,29.64,238868.32995105645,19.1366,19.1753,19.0979,19.1108,238868.33
2010-03-10 13:50:00,29.63,29.68,29.36,29.4,448609.2873343679,19.1044,19.1366,18.9303,18.9561,448609.2873
2010-03-10 14:00:00,29.4,29.57,29.26,29.54,963829.533245792,18.9561,19.0657,18.8658,19.0464,963829.5332
2010-03-10 14:10:00,29.54,29.97,29.51,29.84,1281962.5164139906,19.0464,19.3236,19.027,19.2398,1281962.5164
2010-03-10 14:20:00,29.82,29.85,29.61,29.7,570013.131192551,19.2269,19.2462,19.0915,19.1495,570013.1312
2010-03-10 14:30:00,29.7,29.86,29.65,29.76,442401.8144920616,19.1495,19.2527,19.1173,19.1882,442401.8145
2010-03-10 14:40:00,29.75,29.81,29.66,29.7,465679.8376507103,19.1818,19.2204,19.1237,19.1495,465679.8377
2010-03-10 14:50:00,29.7,29.78,29.39,29.39,822609.5260833234,19.1495,19.2011,18.9496,18.9496,822609.5261
2010-03-10 15:00:00,29.39,29.69,29.39,29.59,876328.0410648204,18.9496,19.1431,18.9496,19.0786,876328.0411
2010-03-10 15:10:00,29.59,29.78,29.54,29.69,740479.8854005013,19.0786,19.2011,19.0464,19.1431,740479.8854
2010-03-10 15:20:00,29.7,30.33,29.7,30.13,3054315.3873701803,19.1495,19.5557,19.1495,19.4268,3054315.3874
2010-03-10 15:30:00,30.12,30.38,29.76,30.32,2944848.991285663,19.4203,19.588,19.1882,19.5493,2944848.9913
2010-03-10 15:40:00,30.32,30.58,30.18,30.34,2837531.3358004056,19.5493,19.7169,19.459,19.5622,2837531.3358
2010-03-10 15:50:00,30.34,30.83,30.27,30.31,4291870.598066133,19.5622,19.8781,19.517,19.5428,4291870.5981
2010-03-11 09:30:00,31.51,32.21,31.0,31.15,7023636.146591859,20.3166,20.7679,19.9877,20.0844,7023636.1466
2010-03-11 09:40:00,31.18,31.47,30.94,31.08,3478691.6557240062,20.1038,20.2908,19.949,20.0393,3478691.6557
2010-03-11 09:50:00,31.08,31.12,30.62,30.84,2670287.692491345,20.0393,20.0651,19.7427,19.8846,2670287.6925
2010-03-11 10:00:00,30.85,31.11,30.77,30.88,1628506.6252835144,19.891,20.0586,19.8394,19.9103,1628506.6253
2010-03-11 10:10:00,30.89,30.93,30.38,30.43,2179419.8400382,19.9168,19.9426,19.588,19.6202,2179419.84
2010-03-11 10:20:00,30.43,30.7,30.24,30.51,1977080.1002745607,19.6202,19.7943,19.4977,19.6718,1977080.1003
2010-03-11 10:30:00,30.52,30.89,30.38,30.84,1814372.6871194933,19.6782,19.9168,19.588,19.8846,1814372.6871
2010-03-11 10:40:00,30.85,31.3,30.85,31.05,2404918.2284827502,19.891,20.1811,19.891,20.02,2404918.2285
2010-03-11 10:50:00,31.07,31.2,30.92,30.99,1130953.802077116,20.0329,20.1167,19.9361,19.9813,1130953.8021
2010-03-11 11:00:00,30.98,31.06,30.61,30.83,1179897.3379491463,19.9748,20.0264,19.7363,19.8781,1179897.3379
2010-03-11 11:10:00,30.84,31.15,30.79,31.03,1157932.434045601,19.8846,20.0844,19.8523,20.0071,1157932.434
2010-03-11 11:20:00,31.05,31.08,30.93,31.02,624209.1440849946,20.02,20.0393,19.9426,20.0006,624209.1441
2010-03-11 11:30:00,31.02,31.12,30.67,30.74,929330.3091798972,20.0006,20.0651,19.7749,19.8201,929330.3092
2010-03-11 11:40:00,30.72,30.99,30.66,30.93,729616.8079264653,19.8072,19.9813,19.7685,19.9426,729616.8079
2010-03-11 11:50:00,30.94,31.06,30.84,31.01,575265.608212964,19.949,20.0264,19.8846,19.9942,575265.6082
2010-03-11 12:00:00,31.02,31.17,30.87,30.96,1039274.203175361,20.0006,20.0973,19.9039,19.9619,1039274.2032
2010-03-11 12:10:00,30.97,31.05,30.79,30.84,573594.3655246508,19.9684,20.02,19.8523,19.8846,573594.3655
2010-03-11 12:20:00,30.86,30.96,30.84,30.93,267876.32804106484,19.8975,19.9619,19.8846,19.9426,267876.328
2010-03-11 12:30:00,30.94,30.99,30.88,30.98,320878.59615614184,19.949,19.9813,19.9103,19.9748,320878.5962
2010-03-11 12:40:00,30.96,31.02,30.49,30.94,702996.2993911902,19.9619,20.0006,19.6589,19.949,702996.2994
2010-03-11 12:50:00,30.94,30.96,30.85,30.86,423779.3959651426,19.949,19.9619,19.891,19.8975,423779.396
2010-03-11 13:00:00,30.86,30.91,30.75,30.84,755043.5716843739,19.8975,19.9297,19.8265,19.8846,755043.5717
2010-03-11 13:10:00,30.83,30.91,30.79,30.89,307150.53121642594,19.8781,19.9297,19.8523,19.9168,307150.5312
2010-03-11 13:20:00,30.89,30.89,30.71,30.78,449564.2831562612,19.9168,19.9168,19.8007,19.8459,449564.2832
2010-03-11 13:30:00,30.77,30.83,30.7,30.7,362301.5399307628,19.8394,19.8781,19.7943,19.7943,362301.5399
2010-03-11 13:40:00,30.7,30.79,30.66,30.72,412796.9440133699,19.7943,19.8523,19.7685,19.8072,412796.944
2010-03-11 13:50:00,30.72,30.74,30.45,30.53,1200429.748119852,19.8072,19.8201,19.6331,19.6847,1200429.7481
2010-03-11 14:00:00,30.54,30.58,30.04,30.22,1944848.991285663,19.6911,19.7169,19.3687,19.4848,1944848.9913
2010-03-11 14:10:00,30.22,30.48,30.19,30.4,913931.0015518682,19.4848,19.6524,19.4655,19.6009,913931.0016
2010-03-11 14:20:00,30.4,30.4,29.91,29.95,1387847.678166408,19.6009,19.6009,19.2849,19.3107,1387847.6782
2010-03-11 14:30:00,29.95,30.09,29.65,29.77,1504476.542915125,19.3107,19.401,19.1173,19.1947,1504476.5429
2010-03-11 14:40:00,29.77,29.96,29.65,29.81,986271.935060284,19.1947,19.3172,19.1173,19.2204,986271.9351
2010-03-11 14:50:00,29.81,29.81,29.5,29.64,1530858.3024949266,19.2204,19.2204,19.0206,19.1108,1530858.3025
2010-03-11 15:00:00,29.64,30.03,29.56,29.99,1193983.5263220724,19.1108,19.3623,19.0593,19.3365,1193983.5263
2010-03-11 15:10:00,29.99,30.12,29.82,29.93,1317297.361824042,19.3365,19.4203,19.2269,19.2978,1317297.3618
2010-03-11 15:20:00,29.93,30.0,29.7,29.83,718037.4835860092,19.2978,19.343,19.1495,19.2333,718037.4836
2010-03-11 15:30:00,29.83,29.84,29.64,29.7,1063387.8476781663,19.2333,19.2398,19.1108,19.1495,1063387.8477
2010-03-11 15:40:00,29.7,29.74,29.36,29.46,1464844.2163065537,19.1495,19.1753,18.9303,18.9948,1464844.2163
2010-03-11 15:50:00,29.46,29.52,29.34,29.42,2162110.540766384,18.9948,19.0335,18.9174,18.969,2162110.5408
2010-03-12 09:30:00,30.24,30.53,29.85,30.0,2297361.82404202,19.4977,19.6847,19.2462,19.343,2297361.824
2010-03-12 09:40:00,29.99,30.12,29.76,30.01,1167004.8943535872,19.3365,19.4203,19.1882,19.3494,1167004.8944
2010-03-12 09:50:00,30.02,30.05,29.86,30.03,643547.8094783336,19.3559,19.3752,19.2527,19.3623,643547.8095
2010-03-12 10:00:00,30.05,30.12,29.78,29.86,849946.2814850184,19.3752,19.4203,19.2011,19.2527,849946.2815
2010-03-12 10:10:00,29.85,30.12,29.83,30.04,771278.5006565596,19.2462,19.4203,19.2333,19.3687,771278.5007
2010-03-12 10:20:00,30.02,30.07,29.87,29.94,530738.92801719,19.3559,19.3881,19.2591,19.3043,530738.928
2010-03-12 10:30:00,29.95,29.98,29.88,29.96,337232.8996060642,19.3107,19.3301,19.2656,19.3172,337232.8996
2010-03-12 10:40:00,29.96,30.02,29.45,29.57,966575.1462337353,19.3172,19.3559,18.9883,19.0657,966575.1462
2010-03-12 10:50:00,29.58,29.7,29.5,29.65,547570.7293780589,19.0722,19.1495,19.0206,19.1173,547570.7294
2010-03-12 11:00:00,29.66,29.74,29.55,29.6,444431.1806135848,19.1237,19.1753,19.0528,19.085,444431.1806
2010-03-12 11:10:00,29.6,29.7,29.59,29.7,356452.1905216665,19.085,19.1495,19.0786,19.1495,356452.1905
2010-03-12 11:20:00,29.7,29.86,29.7,29.76,554136.3256535752,19.1495,19.2527,19.1495,19.1882,554136.3257
2010-03-12 11:30:00,29.78,29.84,29.6,29.65,363137.1612749194,19.2011,19.2398,19.085,19.1173,363137.1613
2010-03-12 11:40:00,29.65,29.74,29.5,29.58,419840.0381998329,19.1173,19.1753,19.0206,19.0722,419840.0382
2010-03-12 11:50:00,29.59,29.65,29.5,29.62,358004.058732243,19.0786,19.1173,19.0206,19.0979,358004.0587
2010-03-12 12:00:00,29.62,29.8,29.58,29.7,550435.7168437388,19.0979,19.214,19.0722,19.1495,550435.7168
2010-03-12 12:10:00,29.71,29.74,29.59,29.66,250447.65429151247,19.156,19.1753,19.0786,19.1237,250447.6543
2010-03-12 12:20:00,29.67,29.73,29.62,29.64,267518.20460785483,19.1302,19.1689,19.0979,19.1108,267518.2046
2010-03-12 12:30:00,29.64,29.67,29.54,29.57,275277.5456607377,19.1108,19.1302,19.0464,19.0657,275277.5457
2010-03-12 12:40:00,29.58,29.61,29.34,29.45,694759.4604273606,19.0722,19.0915,18.9174,18.9883,694759.4604
2010-03-12 12:50:00,29.45,29.46,29.08,29.15,1030201.7428673748,18.9883,18.9948,18.7498,18.7949,1030201.7429
2010-03-12 13:00:00,29.14,29.29,29.14,29.22,369583.3830726991,18.7885,18.8852,18.7885,18.84,369583.3831
2010-03-12 13:10:00,29.21,29.35,29.16,29.2,281604.3929807807,18.8336,18.9239,18.8014,18.8271,281604.393
2010-03-12 13:20:00,29.2,29.22,28.93,28.94,590426.1668855199,18.8271,18.84,18.6531,18.6595,590426.1669
2010-03-12 13:30:00,28.94,29.13,28.94,29.09,349767.2197684135,18.6595,18.782,18.6595,18.7562,349767.2198
2010-03-12 13:40:00,29.1,29.14,28.99,28.99,261191.35728781187,18.7627,18.7885,18.6917,18.6917,261191.3573
2010-03-12 13:50:00,28.99,29.02,28.9,28.97,909275.3969201384,18.6917,18.7111,18.6337,18.6788,909275.3969
2010-03-12 14:00:00,28.97,29.12,28.94,29.03,339739.76363853406,18.6788,18.7756,18.6595,18.7175,339739.7636
2010-03-12 14:10:00,29.03,29.09,28.93,28.95,262981.97445386177,18.7175,18.7562,18.6531,18.666,262981.9745
2010-03-12 14:20:00,28.96,29.04,28.94,28.97,314432.37435836217,18.6724,18.724,18.6595,18.6788,314432.3744
2010-03-12 14:30:00,28.97,28.97,28.73,28.79,750029.8436194342,18.6788,18.6788,18.5241,18.5628,750029.8436
2010-03-12 14:40:00,28.78,28.78,28.34,28.65,1561298.794317775,18.5563,18.5563,18.2726,18.4725,1561298.7943
2010-03-12 14:50:00,28.66,28.67,28.44,28.59,528590.18741793,18.479,18.4854,18.3371,18.4338,528590.1874
2010-03-12 15:00:00,28.59,28.65,28.44,28.52,571326.2504476543,18.4338,18.4725,18.3371,18.3887,571326.2504
2010-03-12 15:10:00,28.52,28.64,28.51,28.55,339501.0146830608,18.3887,18.4661,18.3823,18.408,339501.0147
2010-03-12 15:20:00,28.56,28.62,28.48,28.53,414945.6846126298,18.4145,18.4532,18.3629,18.3952,414945.6846
2010-03-12 15:30:00,28.52,28.66,28.49,28.63,559985.6750626715,18.3887,18.479,18.3694,18.4596,559985.6751
2010-03-12 15:40:00,28.62,28.68,28.53,28.6,909036.6479646652,18.4532,18.4919,18.3952,18.4403,909036.648
2010-03-12 15:50:00,28.59,28.63,28.55,28.61,1145875.6117941984,18.4338,18.4596,18.408,18.4467,1145875.6118
2010-03-15 09:30:00,28.93,30.2,28.48,29.88,2841470.693565716,18.6531,19.4719,18.3629,19.2656,2841470.6936
2010-03-15 09:40:00,29.88,30.16,29.65,29.74,2049779.157216187,19.2656,19.4461,19.1173,19.1753,2049779.1572
2010-03-15 09:50:00,29.74,29.78,29.08,29.09,1271815.6858063743,19.1753,19.2011,18.7498,18.7562,1271815.6858
2010-03-15 10:00:00,29.09,29.24,28.87,29.1,1166408.021964904,18.7562,18.8529,18.6144,18.7627,1166408.022
2010-03-15 10:10:00,29.1,29.49,29.02,29.46,976483.227885878,18.7627,19.0141,18.7111,18.9948,976483.2279
2010-03-15 10:20:00,29.45,29.66,29.27,29.29,774859.7349886594,18.9883,19.1237,18.8723,18.8852,774859.735
2010-03-15 10:30:00,29.29,29.29,28.98,29.07,688193.8641518443,18.8852,18.8852,18.6853,18.7433,688193.8642
2010-03-15 10:40:00,29.07,29.24,29.0,29.1,1442282.4400143248,18.7433,18.8529,18.6982,18.7627,1442282.44
2010-03-15 10:50:00,29.1,29.11,28.8,28.83,663125.2238271458,18.7627,18.7691,18.5692,18.5886,663125.2238
2010-03-15 11:00:00,28.84,28.93,28.63,28.77,1018861.1674823924,18.595,18.6531,18.4596,18.5499,1018861.1675
2010-03-15 11:10:00,28.77,28.9,28.67,28.78,496717.2018622418,18.5499,18.6337,18.4854,18.5563,496717.2019
2010-03-15 11:20:00,28.77,29.04,28.73,28.86,483705.3837889459,18.5499,18.724,18.5241,18.6079,483705.3838
2010-03-15 11:30:00,28.85,28.85,28.72,28.82,339501.0146830608,18.6015,18.6015,18.5177,18.5821,339501.0147
2010-03-15 11:40:00,28.83,28.86,28.69,28.72,308344.2759937925,18.5886,18.6079,18.4983,18.5177,308344.276
2010-03-15 11:50:00,28.72,28.72,28.48,28.51,675898.2929449683,18.5177,18.5177,18.3629,18.3823,675898.2929
2010-03-15 12:00:00,28.51,28.52,28.19,28.21,726871.1949385222,18.3823,18.3887,18.1759,18.1888,726871.1949
2010-03-15 12:10:00,28.21,28.42,28.1,28.36,611077.951533962,18.1888,18.3242,18.1179,18.2855,611077.9515
2010-03-15 12:20:00,28.36,28.38,28.24,28.25,281007.5205920974,18.2855,18.2984,18.2082,18.2146,281007.5206
2010-03-15 12:30:00,28.26,28.26,28.17,28.2,273128.8050614779,18.2211,18.2211,18.163,18.1824,273128.8051
2010-03-15 12:40:00,28.21,28.31,28.11,28.12,373164.61740479886,18.1888,18.2533,18.1243,18.1308,373164.6174
2010-03-15 12:50:00,28.11,28.3,28.1,28.1,259161.99116628864,18.1243,18.2469,18.1179,18.1179,259161.9912
2010-03-15 13:00:00,28.1,28.14,28.01,28.05,517846.4844216306,18.1179,18.1437,18.0599,18.0857,517846.4844
2010-03-15 13:10:00,28.06,28.28,27.98,28.12,464605.4673510803,18.0921,18.234,18.0405,18.1308,464605.4674
2010-03-15 13:20:00,28.13,28.13,27.9,27.95,463411.72257371375,18.1372,18.1372,17.9889,18.0212,463411.7226
2010-03-15 13:30:00,27.95,28.07,27.95,28.06,239226.45338426644,18.0212,18.0986,18.0212,18.0921,239226.4534
2010-03-15 13:40:00,28.06,28.14,28.01,28.05,235645.21905216665,18.0921,18.1437,18.0599,18.0857,235645.2191
2010-03-15 13:50:00,28.05,28.13,28.04,28.1,177032.35048346664,18.0857,18.1372,18.0792,18.1179,177032.3505
2010-03-15 14:00:00,28.11,28.11,27.98,28.0,210695.9532052047,18.1243,18.1243,18.0405,18.0534,210695.9532
2010-03-15 14:10:00,28.0,28.08,28.0,28.05,137996.89626357885,18.0534,18.105,18.0534,18.0857,137996.8963
2010-03-15 14:20:00,28.05,30.31,28.05,29.98,7204130.356929689,18.0857,19.5428,18.0857,19.3301,7204130.3569
2010-03-15 14:30:00,29.98,30.37,29.32,30.09,4746687.358242808,19.3301,19.5815,18.9045,19.401,4746687.3582
2010-03-15 14:40:00,30.05,30.47,29.75,30.0,4256893.876089292,19.3752,19.646,19.1818,19.343,4256893.8761
2010-03-15 14:50:00,30.0,30.37,29.87,29.97,2917512.235883968,19.343,19.5815,19.2591,19.3236,2917512.2359
2010-03-15 15:00:00,29.97,30.05,29.45,29.45,2065775.3372329,19.3236,19.3752,18.9883,18.9883,2065775.3372
2010-03-15 15:10:00,29.45,29.68,29.24,29.26,2110421.3919064105,18.9883,19.1366,18.8529,18.8658,2110421.3919
2010-03-15 15:20:00,29.26,29.48,29.17,29.43,2029485.4960009549,18.8658,19.0077,18.8078,18.9754,2029485.496
2010-03-15 15:30:00,29.42,29.5,29.11,29.16,1300107.437029963,18.969,19.0206,18.7691,18.8014,1300107.437
2010-03-15 15:40:00,29.16,29.28,29.01,29.01,1542557.0013131192,18.8014,18.8787,18.7046,18.7046,1542557.0013
2010-03-15 15:50:00,29.02,29.08,28.75,28.76,2791333.4129163185,18.7111,18.7498,18.537,18.5434,2791333.4129
2010-03-16 09:30:00,29.14,29.7,29.11,29.57,2975528.2320639845,18.7885,19.1495,18.7691,19.0657,2975528.2321
2010-03-16 09:40:00,29.57,29.83,29.56,29.75,2747403.605109228,19.0657,19.2333,19.0593,19.1818,2747403.6051
2010-03-16 09:50:00,29.75,29.97,29.67,29.86,2359794.675898293,19.1818,19.3236,19.1302,19.2527,2359794.6759
2010-03-16 10:00:00,29.87,29.88,29.15,29.66,2531693.923839083,19.2591,19.2656,18.7949,19.1237,2531693.9238
2010-03-16 10:10:00,29.67,30.14,29.61,30.05,2647248.41828817,19.1302,19.4332,19.0915,19.3752,2647248.4183
2010-03-16 10:20:00,30.05,30.07,29.5,29.56,1352393.45827862,19.3752,19.3881,19.0206,19.0593,1352393.4583
2010-03-16 10:30:00,29.56,29.56,29.34,29.43,902590.4261668856,19.0593,19.0593,18.9174,18.9754,902590.4262
2010-03-16 10:40:00,29.44,29.78,29.4,29.45,900322.3110898889,18.9819,19.2011,18.9561,18.9883,900322.3111
2010-03-16 10:50:00,29.45,29.62,29.37,29.51,1268353.8259520114,18.9883,19.0979,18.9368,19.027,1268353.826
2010-03-16 11:00:00,29.51,29.57,29.37,29.41,445028.0530022681,19.027,19.0657,18.9368,18.9625,445028.053
2010-03-16 11:10:00,29.4,29.46,29.34,29.41,256177.6292228721,18.9561,18.9948,18.9174,18.9625,256177.6292
2010-03-16 11:20:00,29.42,29.42,28.85,28.89,2194819.147666229,18.969,18.969,18.6015,18.6273,2194819.1477
2010-03-16 11:30:00,28.89,28.94,28.69,28.76,1399665.751462337,18.6273,18.6595,18.4983,18.5434,1399665.7515
2010-03-16 11:40:00,28.75,28.76,28.53,28.55,1463769.8460069236,18.537,18.5434,18.3952,18.408,1463769.846
2010-03-16 11:50:00,28.55,28.88,28.5,28.78,1249612.032947356,18.408,18.6208,18.3758,18.5563,1249612.0329
2010-03-16 12:00:00,28.79,28.8,28.55,28.62,641160.3199236003,18.5628,18.5692,18.408,18.4532,641160.3199
2010-03-16 12:10:00,28.63,28.69,28.4,28.42,923242.2108153276,18.4596,18.4983,18.3113,18.3242,923242.2108
2010-03-16 12:20:00,28.42,28.55,28.33,28.48,625641.6378178345,18.3242,18.408,18.2662,18.3629,625641.6378
2010-03-16 12:30:00,28.48,28.52,28.37,28.47,487644.7415542557,18.3629,18.3887,18.292,18.3565,487644.7416
2010-03-16 12:40:00,28.47,28.57,28.44,28.47,349528.4708129402,18.3565,18.4209,18.3371,18.3565,349528.4708
2010-03-16 12:50:00,28.47,28.48,28.38,28.39,299033.066730333,18.3565,18.3629,18.2984,18.3049,299033.0667
2010-03-16 13:00:00,28.38,28.41,28.33,28.33,374238.9877044288,18.2984,18.3178,18.2662,18.2662,374238.9877
2010-03-16 13:10:00,28.33,28.35,28.09,28.13,1052882.8936373405,18.2662,18.2791,18.1115,18.1372,1052882.8936
2010-03-16 13:20:00,28.13,28.38,28.07,28.12,532768.2941387132,18.1372,18.2984,18.0986,18.1308,532768.2941
2010-03-16 13:30:00,28.13,28.15,27.99,28.05,713143.1299988063,18.1372,18.1501,18.047,18.0857,713143.13
2010-03-16 13:40:00,28.06,28.07,27.98,27.98,328399.1882535514,18.0921,18.0986,18.0405,18.0405,328399.1883
2010-03-16 13:50:00,27.99,28.59,27.93,28.52,1678763.280410648,18.047,18.4338,18.0083,18.3887,1678763.2804
2010-03-16 14:00:00,28.5,28.5,28.26,28.4,708368.1508893399,18.3758,18.3758,18.2211,18.3113,708368.1509
2010-03-16 14:10:00,28.4,28.4,28.12,28.28,709800.6446221798,18.3113,18.3113,18.1308,18.234,709800.6446
2010-03-16 14:20:00,28.27,28.44,28.16,28.26,766981.0194580399,18.2275,18.3371,18.1566,18.2211,766981.0195
2010-03-16 14:30:00,28.26,28.3,28.06,28.07,596753.0142055629,18.2211,18.2469,18.0921,18.0986,596753.0142
2010-03-16 14:40:00,28.07,28.21,28.02,28.2,605467.351080339,18.0986,18.1888,18.0663,18.1824,605467.3511
2010-03-16 14:50:00,28.19,28.26,28.15,28.2,521427.71875373047,18.1759,18.2211,18.1501,18.1824,521427.7188
2010-03-16 15:00:00,28.2,28.31,28.19,28.26,555210.6959532052,18.1824,18.2533,18.1759,18.2211,555210.696
2010-03-16 15:10:00,28.24,28.26,28.07,28.17,452668.0195774143,18.2082,18.2211,18.0986,18.163,452668.0196
2010-03-16 15:20:00,28.17,28.27,28.16,28.21,402053.24101707054,18.163,18.2275,18.1566,18.1888,402053.241
2010-03-16 15:30:00,28.21,28.27,28.17,28.25,496836.5763399785,18.1888,18.2275,18.163,18.2146,496836.5763
2010-03-16 15:40:00,28.25,28.43,28.24,28.25,972901.9935537782,18.2146,18.3307,18.2082,18.2146,972901.9936
2010-03-16 15:50:00,28.26,28.32,28.11,28.14,1414348.8122239464,18.2211,18.2597,18.1243,18.1437,1414348.8122
2010-03-17 09:30:00,28.9,28.9,28.33,28.47,1394174.5254864509,18.6337,18.6337,18.2662,18.3565,1394174.5255
2010-03-17 09:40:00,28.46,28.64,28.41,28.54,893159.8424256893,18.35,18.4661,18.3178,18.4016,893159.8424
2010-03-17 09:50:00,28.55,28.57,28.46,28.48,614539.8113883252,18.408,18.4209,18.35,18.3629,614539.8114
2010-03-17 10:00:00,28.49,28.79,28.48,28.56,1257132.6250447654,18.3694,18.5628,18.3629,18.4145,1257132.625
2010-03-17 10:10:00,28.57,28.77,28.54,28.74,707293.7805897099,18.4209,18.5499,18.4016,18.5306,707293.7806
2010-03-17 10:20:00,28.74,28.8,28.64,28.66,663005.8493494091,18.5306,18.5692,18.4661,18.479,663005.8493
2010-03-17 10:30:00,28.66,28.68,28.33,28.37,968365.7633997852,18.479,18.4919,18.2662,18.292,968365.7634
2010-03-17 10:40:00,28.38,28.54,28.33,28.43,435358.7203055986,18.2984,18.4016,18.2662,18.3307,435358.7203
2010-03-17 10:50:00,28.42,28.44,28.35,28.42,893517.9658588994,18.3242,18.3371,18.2791,18.3242,893517.9659
2010-03-17 11:00:00,28.42,28.63,28.42,28.55,541960.1289244359,18.3242,18.4596,18.3242,18.408,541960.1289
2010-03-17 11:10:00,28.54,28.59,28.49,28.56,211531.5745493613,18.4016,18.4338,18.3694,18.4145,211531.5745
2010-03-17 11:20:00,28.56,28.61,28.43,28.51,467947.9527277068,18.4145,18.4467,18.3307,18.3823,467947.9527
2010-03-17 11:30:00,28.5,28.9,28.49,28.89,849588.1580518085,18.3758,18.6337,18.3694,18.6273,849588.1581
2010-03-17 11:40:00,28.88,29.05,28.63,28.65,1857347.499104692,18.6208,18.7304,18.4596,18.4725,1857347.4991
2010-03-17 11:50:00,28.65,28.79,28.57,28.6,664080.219649039,18.4725,18.5628,18.4209,18.4403,664080.2196
2010-03-17 12:00:00,28.61,28.69,28.57,28.62,338307.2699056942,18.4467,18.4983,18.4209,18.4532,338307.2699
2010-03-17 12:10:00,28.63,28.81,28.62,28.71,445386.1764354781,18.4596,18.5757,18.4532,18.5112,445386.1764
2010-03-17 12:20:00,28.72,28.78,28.64,28.69,184791.6915363496,18.5177,18.5563,18.4661,18.4983,184791.6915
2010-03-17 12:30:00,28.67,28.75,28.66,28.74,135251.28327563568,18.4854,18.537,18.479,18.5306,135251.2833
2010-03-17 12:40:00,28.74,28.85,28.72,28.77,299033.066730333,18.5306,18.6015,18.5177,18.5499,299033.0667
2010-03-17 12:50:00,28.77,28.97,28.74,28.84,530738.92801719,18.5499,18.6788,18.5306,18.595,530738.928
2010-03-17 13:00:00,28.85,28.98,28.77,28.91,326131.07317655487,18.6015,18.6853,18.5499,18.6402,326131.0732
2010-03-17 13:10:00,28.91,29.0,28.85,28.95,391787.0359317178,18.6402,18.6982,18.6015,18.666,391787.0359
2010-03-17 13:20:00,28.94,28.99,28.9,28.97,378775.21785842185,18.6595,18.6917,18.6337,18.6788,378775.2179
2010-03-17 13:30:00,28.97,28.98,28.72,28.87,537901.3966813895,18.6788,18.6853,18.5177,18.6144,537901.3967
2010-03-17 13:40:00,28.87,28.9,28.78,28.81,149934.34403724482,18.6144,18.6337,18.5563,18.5757,149934.344
2010-03-17 13:50:00,28.8,28.81,28.73,28.76,125462.57610122956,18.5692,18.5757,18.5241,18.5434,125462.5761
2010-03-17 14:00:00,28.77,28.8,28.75,28.8,113286.37937209025,18.5499,18.5692,18.537,18.5692,113286.3794
2010-03-17 14:10:00,28.8,28.85,28.77,28.79,175122.35883968006,18.5692,18.6015,18.5499,18.5628,175122.3588
2010-03-17 14:20:00,28.78,28.84,28.76,28.81,193983.5263220724,18.5563,18.595,18.5434,18.5757,193983.5263
2010-03-17 14:30:00,28.81,28.81,28.59,28.61,347140.981258207,18.5757,18.5757,18.4338,18.4467,347140.9813
2010-03-17 14:40:00,28.61,28.69,28.57,28.66,277784.4096932076,18.4467,18.4983,18.4209,18.479,277784.4097
2010-03-17 14:50:00,28.67,28.67,28.48,28.51,570013.131192551,18.4854,18.4854,18.3629,18.3823,570013.1312
2010-03-17 15:00:00,28.5,28.63,28.5,28.62,356929.6884326131,18.3758,18.4596,18.3758,18.4532,356929.6884
2010-03-17 15:10:00,28.62,28.62,28.51,28.52,245911.42413751932,18.4532,18.4532,18.3823,18.3887,245911.4241
2010-03-17 15:20:00,28.52,28.56,28.47,28.56,386057.0610003581,18.3887,18.4145,18.3565,18.4145,386057.061
2010-03-17 15:30:00,28.56,28.6,28.5,28.59,373642.1153157455,18.4145,18.4403,18.3758,18.4338,373642.1153
2010-03-17 15:40:00,28.59,28.76,28.55,28.73,496478.4529067685,18.4338,18.5434,18.408,18.5241,496478.4529
2010-03-17 15:50:00,28.72,28.85,28.67,28.83,1030798.6152560584,18.5177,18.6015,18.4854,18.5886,1030798.6153
2010-03-18 09:30:00,29.19,29.64,28.98,29.41,2355139.071266563,18.8207,19.1108,18.6853,18.9625,2355139.0713
2010-03-18 09:40:00,29.41,29.45,29.05,29.17,1041542.3182523577,18.9625,18.9883,18.7304,18.8078,1041542.3183
2010-03-18 09:50:00,29.17,29.32,29.11,29.12,436433.0906052286,18.8078,18.9045,18.7691,18.7756,436433.0906
2010-03-18 10:00:00,29.13,29.27,29.04,29.14,546973.8569893757,18.782,18.8723,18.724,18.7885,546973.857
2010-03-18 10:10:00,29.14,29.45,29.06,29.24,1230392.7420317535,18.7885,18.9883,18.7369,18.8529,1230392.742
2010-03-18 10:20:00,29.24,29.24,29.07,29.14,411841.94819147664,18.8529,18.8529,18.7433,18.7885,411841.9482
2010-03-18 10:30:00,29.14,29.16,28.91,28.98,545899.4866897457,18.7885,18.8014,18.6402,18.6853,545899.4867
2010-03-18 10:40:00,28.98,29.19,28.94,29.1,801718.9924794079,18.6853,18.8207,18.6595,18.7627,801718.9925
2010-03-18 10:50:00,29.09,29.14,29.03,29.03,913931.0015518682,18.7562,18.7885,18.7175,18.7175,913931.0016
2010-03-18 11:00:00,29.04,29.08,28.92,28.98,391309.5380207712,18.724,18.7498,18.6466,18.6853,391309.538
2010-03-18 11:10:00,28.99,29.07,28.94,29.01,315626.1191357288,18.6917,18.7433,18.6595,18.7046,315626.1191
2010-03-18 11:20:00,29.01,29.12,28.99,29.06,243523.9345827862,18.7046,18.7756,18.6917,18.7369,243523.9346
2010-03-18 11:30:00,29.06,29.07,28.95,28.95,215232.1833591978,18.7369,18.7433,18.666,18.666,215232.1834
2010-03-18 11:40:00,28.95,28.97,28.57,28.72,737376.1489793482,18.666,18.6788,18.4209,18.5177,737376.149
2010-03-18 11:50:00,28.7,28.77,28.65,28.72,281246.2695475708,18.5048,18.5499,18.4725,18.5177,281246.2695
2010-03-18 12:00:00,28.73,28.76,28.66,28.72,224304.643667184,18.5241,18.5434,18.479,18.5177,224304.6437
2010-03-18 12:10:00,28.72,28.89,28.71,28.79,394055.1510087144,18.5177,18.6273,18.5112,18.5628,394055.151
2010-03-18 12:20:00,28.79,28.86,28.77,28.8,157932.43404560105,18.5628,18.6079,18.5499,18.5692,157932.434
2010-03-18 12:30:00,28.78,28.81,28.72,28.72,131431.29998806256,18.5563,18.5757,18.5177,18.5177,131431.3
2010-03-18 12:40:00,28.72,28.81,28.67,28.72,182762.3254148263,18.5177,18.5757,18.4854,18.5177,182762.3254
2010-03-18 12:50:00,28.71,28.78,28.71,28.74,107914.52787394056,18.5112,18.5563,18.5112,18.5306,107914.5279
2010-03-18 13:00:00,28.74,28.85,28.73,28.79,104333.29354184076,18.5306,18.6015,18.5241,18.5628,104333.2935
2010-03-18 13:10:00,28.8,28.8,28.72,28.78,76280.29127372567,18.5692,18.5692,18.5177,18.5563,76280.2913
2010-03-18 13:20:00,28.77,28.78,28.75,28.77,70072.81843141936,18.5499,18.5563,18.537,18.5499,70072.8184
2010-03-18 13:30:00,28.76,28.77,28.73,28.74,65655.96275516294,18.5434,18.5499,18.5241,18.5306,65655.9628
2010-03-18 13:40:00,28.74,28.82,28.74,28.82,81532.76829413872,18.5306,18.5821,18.5306,18.5821,81532.7683
2010-03-18 13:50:00,28.82,28.83,28.76,28.8,65536.58827742629,18.5821,18.5886,18.5434,18.5692,65536.5883
2010-03-18 14:00:00,28.81,28.97,28.77,28.88,283156.2611913573,18.5757,18.6788,18.5499,18.6208,283156.2612
2010-03-18 14:10:00,28.88,29.03,28.82,28.94,418288.1699892563,18.6208,18.7175,18.5821,18.6595,418288.17
2010-03-18 14:20:00,28.96,28.98,28.88,28.92,151247.46329234808,18.6724,18.6853,18.6208,18.6466,151247.4633
2010-03-18 14:30:00,28.92,29.02,28.92,28.94,172496.12032947355,18.6466,18.7111,18.6466,18.6595,172496.1203
2010-03-18 14:40:00,28.94,29.02,28.91,28.93,235287.09561895664,18.6595,18.7111,18.6402,18.6531,235287.0956
2010-03-18 14:50:00,28.93,28.94,28.83,28.86,212128.44693804465,18.6531,18.6595,18.5886,18.6079,212128.4469
2010-03-18 15:00:00,28.86,28.91,28.83,28.91,147069.356571565,18.6079,18.6402,18.5886,18.6402,147069.3566
2010-03-18 15:10:00,28.92,28.97,28.82,28.86,263698.22132028174,18.6466,18.6788,18.5821,18.6079,263698.2213
2010-03-18 15:20:00,28.86,28.95,28.82,28.93,316461.74047988537,18.6079,18.666,18.5821,18.6531,316461.7405
2010-03-18 15:30:00,28.93,29.14,28.92,29.08,775337.232899606,18.6531,18.7885,18.6466,18.7498,775337.2329
2010-03-18 15:40:00,29.08,29.11,28.86,28.95,708248.7764116032,18.7498,18.7691,18.6079,18.666,708248.7764
2010-03-18 15:50:00,28.95,28.98,28.88,28.96,659663.3639727826,18.666,18.6853,18.6208,18.6724,659663.364
2010-03-19 09:30:00,29.25,29.34,28.78,28.79,916437.865584338,18.8594,18.9174,18.5563,18.5628,916437.8656
2010-03-19 09:40:00,28.79,28.98,28.75,28.86,518920.8547212606,18.5628,18.6853,18.537,18.6079,518920.8547
2010-03-19 09:50:00,28.87,28.9,28.85,28.86,254745.13549003223,18.6144,18.6337,18.6015,18.6079,254745.1355
2010-03-19 10:00:00,28.87,28.93,28.7,28.73,459233.6158529306,18.6144,18.6531,18.5048,18.5241,459233.6159
2010-03-19 10:10:00,28.73,28.77,28.6,28.62,399546.3769846007,18.5241,18.5499,18.4403,18.4532,399546.377
2010-03-19 10:20:00,28.62,28.75,28.62,28.72,319684.8513787752,18.4532,18.537,18.4532,18.5177,319684.8514
2010-03-19 10:30:00,28.72,28.75,28.67,28.74,246150.1730929927,18.5177,18.537,18.4854,18.5306,246150.1731
2010-03-19 10:40:00,28.74,28.79,28.7,28.72,182523.57645935292,18.5306,18.5628,18.5048,18.5177,182523.5765
2010-03-19 10:50:00,28.72,28.78,28.69,28.7,188492.300346186,18.5177,18.5563,18.4983,18.5048,188492.3003
2010-03-19 11:00:00,28.69,28.77,28.63,28.67,224543.39262265727,18.4983,18.5499,18.4596,18.4854,224543.3926
2010-03-19 11:10:00,28.67,28.72,28.62,28.65,336994.1506505909,18.4854,18.5177,18.4532,18.4725,336994.1507
2010-03-19 11:20:00,28.64,28.68,28.52,28.52,474394.1745254864,18.4661,18.4919,18.3887,18.3887,474394.1745
2010-03-19 11:30:00,28.52,28.53,28.36,28.48,539811.3883251761,18.3887,18.3952,18.2855,18.3629,539811.3883
2010-03-19 11:40:00,28.48,28.57,28.47,28.54,229557.120687597,18.3629,18.4209,18.3565,18.4016,229557.1207
2010-03-19 11:50:00,28.54,28.63,28.53,28.61,232541.4826310135,18.4016,18.4596,18.3952,18.4467,232541.4826
2010-03-19 12:00:00,28.61,28.62,28.58,28.6,135728.78118658232,18.4467,18.4532,18.4274,18.4403,135728.7812
2010-03-19 12:10:00,28.6,28.78,28.6,28.7,344514.7427480005,18.4403,18.5563,18.4403,18.5048,344514.7427
2010-03-19 12:20:00,28.69,28.72,28.62,28.65,160081.17464486093,18.4983,18.5177,18.4532,18.4725,160081.1746
2010-03-19 12:30:00,28.65,28.68,28.63,28.64,71982.81007520593,18.4725,18.4919,18.4596,18.4661,71982.8101
2010-03-19 12:40:00,28.63,28.67,28.57,28.63,100513.31025426764,18.4596,18.4854,18.4209,18.4596,100513.3103
2010-03-19 12:50:00,28.64,28.67,28.57,28.61,75802.79336277903,18.4661,18.4854,18.4209,18.4467,75802.7934
2010-03-19 13:00:00,28.61,28.62,28.57,28.58,55986.63005849349,18.4467,18.4532,18.4209,18.4274,55986.6301
2010-03-19 13:10:00,28.59,28.77,28.59,28.73,319326.72794556525,18.4338,18.5499,18.4338,18.5241,319326.7279
2010-03-19 13:20:00,28.73,28.74,28.68,28.73,119613.22669213322,18.5241,18.5306,18.4919,18.5241,119613.2267
2010-03-19 13:30:00,28.73,28.73,28.64,28.67,129760.05729974931,18.5241,18.5241,18.4661,18.4854,129760.0573
2010-03-19 13:40:00,28.69,28.71,28.63,28.67,69834.06947594605,18.4983,18.5112,18.4596,18.4854,69834.0695
2010-03-19 13:50:00,28.67,28.69,28.65,28.67,56583.50244717679,18.4854,18.4983,18.4725,18.4854,56583.5024
2010-03-19 14:00:00,28.67,28.71,28.65,28.71,82129.640682822,18.4854,18.5112,18.4725,18.5112,82129.6407
2010-03-19 14:10:00,28.71,28.77,28.67,28.68,123791.33341291633,18.5112,18.5499,18.4854,18.4919,123791.3334
2010-03-19 14:20:00,28.67,28.77,28.67,28.73,192789.7815447057,18.4854,18.5499,18.4854,18.5241,192789.7815
2010-03-19 14:30:00,28.72,28.72,28.6,28.61,213560.94067088456,18.5177,18.5177,18.4403,18.4467,213560.9407
2010-03-19 14:40:00,28.61,28.65,28.6,28.62,84039.63232660857,18.4467,18.4725,18.4403,18.4532,84039.6323
2010-03-19 14:50:00,28.62,28.67,28.61,28.65,112212.0090724603,18.4532,18.4854,18.4467,18.4725,112212.0091
2010-03-19 15:00:00,28.65,28.69,28.63,28.67,121165.0949027098,18.4725,18.4983,18.4596,18.4854,121165.0949
2010-03-19 15:10:00,28.67,28.69,28.62,28.66,208308.4636504716,18.4854,18.4983,18.4532,18.479,208308.4637
2010-03-19 15:20:00,28.66,28.72,28.63,28.71,275874.41804942104,18.479,18.5177,18.4596,18.5112,275874.418
2010-03-19 15:30:00,28.7,28.71,28.45,28.57,888862.3612271696,18.5048,18.5112,18.3436,18.4209,888862.3612
2010-03-19 15:40:00,28.57,28.66,28.53,28.61,722573.7137400024,18.4209,18.479,18.3952,18.4467,722573.7137
2010-03-19 15:50:00,28.61,28.9,28.54,28.88,1570251.8801480243,18.4467,18.6337,18.4016,18.6208,1570251.8801
2010-03-22 09:30:00,28.36,28.63,27.76,28.04,1800644.6221797778,18.2855,18.4596,17.8987,18.0792,1800644.6222
2010-03-22 09:40:00,28.05,28.31,27.97,28.27,1032231.108988898,18.0857,18.2533,18.0341,18.2275,1032231.109
2010-03-22 09:50:00,28.3,28.58,28.14,28.47,743225.4983884445,18.2469,18.4274,18.1437,18.3565,743225.4984
2010-03-22 10:00:00,28.47,28.52,28.25,28.27,537423.8987704428,18.3565,18.3887,18.2146,18.2275,537423.8988
2010-03-22 10:10:00,28.26,28.29,28.12,28.15,392980.7807090844,18.2211,18.2404,18.1308,18.1501,392980.7807
2010-03-22 10:20:00,28.15,28.49,28.1,28.41,635907.8429031873,18.1501,18.3694,18.1179,18.3178,635907.8429
2010-03-22 10:30:00,28.39,28.44,28.23,28.26,476304.166169273,18.3049,18.3371,18.2017,18.2211,476304.1662
2010-03-22 10:40:00,28.26,28.42,28.25,28.28,398233.2577294975,18.2211,18.3242,18.2146,18.234,398233.2577
2010-03-22 10:50:00,28.28,28.3,28.1,28.16,555091.3214754686,18.234,18.2469,18.1179,18.1566,555091.3215
2010-03-22 11:00:00,28.15,28.22,28.12,28.13,372567.74501611554,18.1501,18.1953,18.1308,18.1372,372567.745
2010-03-22 11:10:00,28.15,28.16,28.06,28.06,363734.0336636027,18.1501,18.1566,18.0921,18.0921,363734.0337
2010-03-22 11:20:00,28.07,28.15,28.01,28.02,285782.4997015638,18.0986,18.1501,18.0599,18.0663,285782.4997
2010-03-22 11:30:00,28.02,28.02,27.77,27.79,607377.3427241256,18.0663,18.0663,17.9051,17.918,607377.3427
2010-03-22 11:40:00,27.79,27.95,27.78,27.91,349528.4708129402,17.918,18.0212,17.9116,17.9954,349528.4708
2010-03-22 11:50:00,27.91,27.97,27.8,27.94,289960.6064223469,17.9954,18.0341,17.9245,18.0147,289960.6064
2010-03-22 12:00:00,27.94,27.95,27.77,27.85,339620.3891607974,18.0147,18.0212,17.9051,17.9567,339620.3892
2010-03-22 12:10:00,27.84,27.95,27.82,27.88,227885.8779992837,17.9503,18.0212,17.9374,17.9761,227885.878
2010-03-22 12:20:00,27.87,28.1,27.84,28.05,316819.8639130954,17.9696,18.1179,17.9503,18.0857,316819.8639
2010-03-22 12:30:00,28.05,28.09,27.95,28.05,275038.7967052644,18.0857,18.1115,18.0212,18.0857,275038.7967
2010-03-22 12:40:00,28.05,28.08,27.94,28.0,195654.7690103856,18.0857,18.105,18.0147,18.0534,195654.769
2010-03-22 12:50:00,28.0,28.04,27.98,28.04,119851.97564760654,18.0534,18.0792,18.0405,18.0792,119851.9756
2010-03-22 13:00:00,28.04,28.08,27.89,27.9,279575.0268592575,18.0792,18.105,17.9825,17.9889,279575.0269
2010-03-22 13:10:00,27.9,28.0,27.88,27.98,170347.37973021367,17.9889,18.0534,17.9761,18.0405,170347.3797
2010-03-22 13:20:00,27.98,28.06,27.88,28.01,331980.4225856512,18.0405,18.0921,17.9761,18.0599,331980.4226
2010-03-22 13:30:00,28.01,28.09,27.95,27.99,185388.5639250328,18.0599,18.1115,18.0212,18.047,185388.5639
2010-03-22 13:40:00,27.99,28.09,27.98,28.05,196490.3903545422,18.047,18.1115,18.0405,18.0857,196490.3904
2010-03-22 13:50:00,28.05,28.05,28.01,28.04,116390.1157932434,18.0857,18.0857,18.0599,18.0792,116390.1158
2010-03-22 14:00:00,28.04,28.05,27.94,27.96,135967.53014205562,18.0792,18.0857,18.0147,18.0276,135967.5301
2010-03-22 14:10:00,27.96,27.98,27.91,27.98,140503.7602960487,18.0276,18.0405,17.9954,18.0405,140503.7603
2010-03-22 14:20:00,27.98,27.98,27.9,27.9,141816.87955115197,18.0405,18.0405,17.9889,17.9889,141816.8796
2010-03-22 14:30:00,27.9,27.93,27.79,27.9,406947.5946042736,17.9889,18.0083,17.918,17.9889,406947.5946
2010-03-22 14:40:00,27.89,27.93,27.79,27.84,287453.74238987704,17.9825,18.0083,17.918,17.9503,287453.7424
2010-03-22 14:50:00,27.84,27.87,27.73,27.79,465679.8376507103,17.9503,17.9696,17.8793,17.918,465679.8377
2010-03-22 15:00:00,27.79,27.9,27.76,27.79,354064.7009669333,17.918,17.9889,17.8987,17.918,354064.701
2010-03-22 15:10:00,27.8,28.19,27.79,28.17,870001.1937447774,17.9245,18.1759,17.918,18.163,870001.1937
2010-03-22 15:20:00,28.16,28.17,28.03,28.06,645457.8011221201,18.1566,18.163,18.0728,18.0921,645457.8011
2010-03-22 15:30:00,28.05,28.06,27.97,28.05,322549.838844455,18.0857,18.0921,18.0341,18.0857,322549.8388
2010-03-22 15:40:00,28.04,28.1,28.01,28.07,576936.8509012773,18.0792,18.1179,18.0599,18.0986,576936.8509
2010-03-22 15:50:00,28.07,28.08,27.9,27.96,1024949.265846962,18.0986,18.105,17.9889,18.0276,1024949.2658
2010-03-23 09:30:00,28.2,28.31,27.95,28.14,645099.67768891,18.1824,18.2533,18.0212,18.1437,645099.6777
2010-03-23 09:40:00,28.13,28.23,28.0,28.02,349886.59424615017,18.1372,18.2017,18.0534,18.0663,349886.5942
2010-03-23 09:50:00,28.01,28.11,27.79,27.83,513190.8797899009,18.0599,18.1243,17.918,17.9438,513190.8798
2010-03-23 10:00:00,27.83,27.98,27.73,27.84,496239.7039512952,17.9438,18.0405,17.8793,17.9503,496239.704
2010-03-23 10:10:00,27.84,28.01,27.78,27.98,427718.7537304525,17.9503,18.0599,17.9116,18.0405,427718.7537
2010-03-23 10:20:00,27.98,27.98,27.8,27.84,302256.17762922286,18.0405,18.0405,17.9245,17.9503,302256.1776
2010-03-23 10:30:00,27.83,27.84,27.32,27.48,1267995.7025188014,17.9438,17.9503,17.615,17.7181,1267995.7025
2010-03-23 10:40:00,27.48,27.54,27.23,27.48,1114360.7496717202,17.7181,17.7568,17.557,17.7181,1114360.7497
2010-03-23 10:50:00,27.47,27.48,27.07,27.17,845171.3023755521,17.7117,17.7181,17.4538,17.5183,845171.3024
2010-03-23 11:00:00,27.17,27.33,27.09,27.24,442282.4400143249,17.5183,17.6214,17.4667,17.5634,442282.44
2010-03-23 11:10:00,27.24,27.26,27.11,27.14,346902.2323027337,17.5634,17.5763,17.4796,17.4989,346902.2323
2010-03-23 11:20:00,27.16,27.26,27.12,27.2,317297.361824042,17.5118,17.5763,17.486,17.5376,317297.3618
2010-03-23 11:30:00,27.2,27.23,27.02,27.03,494687.8357407186,17.5376,17.557,17.4216,17.428,494687.8357
2010-03-23 11:40:00,27.03,27.19,27.02,27.17,327921.6903426048,17.428,17.5312,17.4216,17.5183,327921.6903
2010-03-23 11:50:00,27.18,27.26,27.12,27.23,258445.74429986867,17.5247,17.5763,17.486,17.557,258445.7443
2010-03-23 12:00:00,27.23,27.43,27.22,27.4,394532.64891966095,17.557,17.6859,17.5505,17.6666,394532.6489
2010-03-23 12:10:00,27.41,27.47,27.35,27.35,273725.67745016114,17.673,17.7117,17.6343,17.6343,273725.6775
2010-03-23 12:20:00,27.36,27.46,27.32,27.45,249850.7819028292,17.6408,17.7053,17.615,17.6988,249850.7819
2010-03-23 12:30:00,27.44,27.55,27.38,27.42,358004.058732243,17.6924,17.7633,17.6537,17.6795,358004.0587
2010-03-23 12:40:00,27.41,27.47,27.38,27.43,104452.6680195774,17.673,17.7117,17.6537,17.6859,104452.668
2010-03-23 12:50:00,27.44,27.52,27.44,27.51,143488.1222394652,17.6924,17.7439,17.6924,17.7375,143488.1222
2010-03-23 13:00:00,27.52,27.56,27.46,27.48,177509.84839441327,17.7439,17.7697,17.7053,17.7181,177509.8484
2010-03-23 13:10:00,27.49,27.49,27.4,27.43,153038.080458398,17.7246,17.7246,17.6666,17.6859,153038.0805
2010-03-23 13:20:00,27.44,27.52,27.43,27.47,137161.27491942223,17.6924,17.7439,17.6859,17.7117,137161.2749
2010-03-23 13:30:00,27.48,27.5,27.45,27.49,69356.57156499941,17.7181,17.731,17.6988,17.7246,69356.5716
2010-03-23 13:40:00,27.49,27.73,27.49,27.69,577056.2253790139,17.7246,17.8793,17.7246,17.8535,577056.2254
2010-03-23 13:50:00,27.69,27.69,27.59,27.59,183239.8233257729,17.8535,17.8535,17.7891,17.7891,183239.8233
2010-03-23 14:00:00,27.6,27.72,27.59,27.72,145278.7394055151,17.7955,17.8729,17.7891,17.8729,145278.7394
2010-03-23 14:10:00,27.72,27.83,27.7,27.73,401933.8665393339,17.8729,17.9438,17.86,17.8793,401933.8665
2010-03-23 14:20:00,27.74,27.92,27.73,27.89,387967.0526441447,17.8858,18.0018,17.8793,17.9825,387967.0526
2010-03-23 14:30:00,27.91,27.93,27.8,27.9,269070.0728184314,17.9954,18.0083,17.9245,17.9889,269070.0728
2010-03-23 14:40:00,27.9,27.9,27.74,27.79,287214.99343440373,17.9889,17.9889,17.8858,17.918,287214.9934
2010-03-23 14:50:00,27.79,27.79,27.66,27.75,323504.83466634835,17.918,17.918,17.8342,17.8922,323504.8347
2010-03-23 15:00:00,27.74,27.85,27.68,27.83,276590.664915841,17.8858,17.9567,17.8471,17.9438,276590.6649
2010-03-23 15:10:00,27.81,27.83,27.75,27.79,204369.10588516176,17.9309,17.9438,17.8922,17.918,204369.1059
2010-03-23 15:20:00,27.79,27.81,27.7,27.79,238510.20651784647,17.918,17.9309,17.86,17.918,238510.2065
2010-03-23 15:30:00,27.8,27.97,27.79,27.94,562850.6625283514,17.9245,18.0341,17.918,18.0147,562850.6625
2010-03-23 15:40:00,27.94,27.95,27.86,27.89,511877.7605347977,18.0147,18.0212,17.9632,17.9825,511877.7605
2010-03-23 15:50:00,27.88,27.9,27.81,27.82,648084.0396323266,17.9761,17.9889,17.9309,17.9374,648084.0396
2010-03-24 09:30:00,27.65,28.36,27.59,28.3,1437984.9588158051,17.8278,18.2855,17.7891,18.2469,1437984.9588
2010-03-24 09:40:00,28.31,28.76,28.26,28.58,2391548.2869762443,18.2533,18.5434,18.2211,18.4274,2391548.287
2010-03-24 09:50:00,28.59,28.65,28.06,28.27,1127014.444311806,18.4338,18.4725,18.0921,18.2275,1127014.4443
2010-03-24 10:00:00,28.26,28.46,28.08,28.32,755401.6951175838,18.2211,18.35,18.105,18.2597,755401.6951
2010-03-24 10:10:00,28.32,28.62,28.19,28.55,1010863.077474036,18.2597,18.4532,18.1759,18.408,1010863.0775
2010-03-24 10:20:00,28.55,28.65,28.25,28.36,902948.5496000956,18.408,18.4725,18.2146,18.2855,902948.5496
2010-03-24 10:30:00,28.35,28.47,28.19,28.34,408260.7138593769,18.2791,18.3565,18.1759,18.2726,408260.7139
2010-03-24 10:40:00,28.34,28.4,28.27,28.35,305956.7864390593,18.2726,18.3113,18.2275,18.2791,305956.7864
2010-03-24 10:50:00,28.36,28.43,28.23,28.3,356810.31395487644,18.2855,18.3307,18.2017,18.2469,356810.314
2010-03-24 11:00:00,28.3,28.31,28.09,28.17,407902.5904261669,18.2469,18.2533,18.1115,18.163,407902.5904
2010-03-24 11:10:00,28.17,28.23,27.93,28.08,793959.651426525,18.163,18.2017,18.0083,18.105,793959.6514
2010-03-24 11:20:00,28.08,28.09,27.95,28.01,192312.2836337591,18.105,18.1115,18.0212,18.0599,192312.2836
2010-03-24 11:30:00,28.03,28.15,28.01,28.12,190760.4154231825,18.0728,18.1501,18.0599,18.1308,190760.4154
2010-03-24 11:40:00,28.13,28.14,28.0,28.03,254983.8844455056,18.1372,18.1437,18.0534,18.0728,254983.8844
2010-03-24 11:50:00,28.02,28.1,28.0,28.06,205324.10170705503,18.0663,18.1179,18.0534,18.0921,205324.1017
2010-03-24 12:00:00,28.06,28.1,27.94,27.95,399904.5004178107,18.0921,18.1179,18.0147,18.0212,399904.5004
2010-03-24 12:10:00,27.95,28.05,27.85,28.01,377939.5965142652,18.0212,18.0857,17.9567,18.0599,377939.5965
2010-03-24 12:20:00,28.01,28.19,28.0,28.16,262026.9786319685,18.0599,18.1759,18.0534,18.1566,262026.9786
2010-03-24 12:30:00,28.17,28.18,28.07,28.1,144920.61597230512,18.163,18.1695,18.0986,18.1179,144920.616
2010-03-24 12:40:00,28.08,28.19,28.08,28.17,106601.40861883727,18.105,18.1759,18.105,18.163,106601.4086
2010-03-24 12:50:00,28.18,28.23,28.1,28.14,125462.57610122956,18.1695,18.2017,18.1179,18.1437,125462.5761
2010-03-24 13:00:00,28.14,28.16,28.0,28.03,148501.8503044049,18.1437,18.1566,18.0534,18.0728,148501.8503
2010-03-24 13:10:00,28.04,28.06,27.96,27.98,105646.41279694402,18.0792,18.0921,18.0276,18.0405,105646.4128
2010-03-24 13:20:00,27.98,28.05,27.96,28.0,82129.640682822,18.0405,18.0857,18.0276,18.0534,82129.6407
2010-03-24 13:30:00,28.0,28.02,27.95,27.98,175838.60570610003,18.0534,18.0663,18.0212,18.0405,175838.6057
2010-03-24 13:40:00,27.98,28.02,27.9,27.93,134654.41088695236,18.0405,18.0663,17.9889,18.0083,134654.4109
2010-03-24 13:50:00,27.92,27.97,27.88,27.96,188253.55139071267,18.0018,18.0341,17.9761,18.0276,188253.5514
2010-03-24 14:00:00,27.95,27.96,27.85,27.88,180494.21033782972,18.0212,18.0276,17.9567,17.9761,180494.2103
2010-03-24 14:10:00,27.88,28.01,27.81,27.92,216187.17918109108,17.9761,18.0599,17.9309,18.0018,216187.1792
2010-03-24 14:20:00,27.93,27.95,27.9,27.91,85591.50053718514,18.0083,18.0212,17.9889,17.9954,85591.5005
2010-03-24 14:30:00,27.91,27.91,27.75,27.76,341411.0063268473,17.9954,17.9954,17.8922,17.8987,341411.0063
2010-03-24 14:40:00,27.75,27.81,27.74,27.76,140623.13477378536,17.8922,17.9309,17.8858,17.8987,140623.1348
2010-03-24 14:50:00,27.74,27.79,27.7,27.72,247105.168914886,17.8858,17.918,17.86,17.8729,247105.1689
2010-03-24 15:00:00,27.72,27.79,27.7,27.74,163423.6600214874,17.8729,17.918,17.86,17.8858,163423.66
2010-03-24 15:10:00,27.74,27.79,27.73,27.74,191357.28781186583,17.8858,17.918,17.8793,17.8858,191357.2878
2010-03-24 15:20:00,27.75,27.86,27.74,27.84,179658.58899367315,17.8922,17.9632,17.8858,17.9503,179658.589
2010-03-24 15:30:00,27.85,27.97,27.85,27.94,407544.4669929569,17.9567,18.0341,17.9567,18.0147,407544.467
2010-03-24 15:40:00,27.92,27.98,27.9,27.9,361227.16963113286,18.0018,18.0405,17.9889,17.9889,361227.1696
2010-03-24 15:50:00,27.9,27.9,27.77,27.81,611197.3260116987,17.9889,17.9889,17.9051,17.9309,611197.326
2010-03-25 09:30:00,28.24,28.4,27.93,28.02,687358.2428076877,18.2082,18.3113,18.0083,18.0663,687358.2428
2010-03-25 09:40:00,28.02,28.35,28.0,28.21,492658.4696191954,18.0663,18.2791,18.0534,18.1888,492658.4696
2010-03-25 09:50:00,28.2,28.4,28.1,28.36,708726.2743225498,18.1824,18.3113,18.1179,18.2855,708726.2743
2010-03-25 10:00:00,28.36,28.38,28.14,28.24,479049.7791572162,18.2855,18.2984,18.1437,18.2082,479049.7792
2010-03-25 10:10:00,28.25,28.9,28.24,28.83,2368270.263817596,18.2146,18.6337,18.2082,18.5886,2368270.2638
2010-03-25 10:20:00,28.84,29.24,28.72,29.11,3010027.456129879,18.595,18.8529,18.5177,18.7691,3010027.4561
2010-03-25 10:30:00,29.11,29.32,28.91,29.03,2564999.403127611,18.7691,18.9045,18.6402,18.7175,2564999.4031
2010-03-25 10:40:00,29.03,29.2,28.98,29.05,802077.1159126179,18.7175,18.8271,18.6853,18.7304,802077.1159
2010-03-25 10:50:00,29.06,29.11,28.73,28.95,914647.2484182882,18.7369,18.7691,18.5241,18.666,914647.2484
2010-03-25 11:00:00,28.95,28.96,28.57,28.69,801599.6180016713,18.666,18.6724,18.4209,18.4983,801599.618
2010-03-25 11:10:00,28.69,28.88,28.67,28.77,535752.6560821297,18.4983,18.6208,18.4854,18.5499,535752.6561
2010-03-25 11:20:00,28.77,29.08,28.76,29.06,574907.4847797541,18.5499,18.7498,18.5434,18.7369,574907.4848
2010-03-25 11:30:00,29.08,29.14,29.0,29.14,453384.2664438343,18.7498,18.7885,18.6982,18.7885,453384.2664
2010-03-25 11:40:00,29.14,29.19,28.97,28.99,545421.9887787991,18.7885,18.8207,18.6788,18.6917,545421.9888
2010-03-25 11:50:00,29.0,29.09,28.91,28.99,303808.04583979945,18.6982,18.7562,18.6402,18.6917,303808.0458
2010-03-25 12:00:00,29.0,29.2,28.97,29.08,619553.5394532649,18.6982,18.8271,18.6788,18.7498,619553.5395
2010-03-25 12:10:00,29.08,29.11,28.96,29.09,363375.9102303927,18.7498,18.7691,18.6724,18.7562,363375.9102
2010-03-25 12:20:00,29.1,29.56,29.05,29.54,1993911.9016354303,18.7627,19.0593,18.7304,19.0464,1993911.9016
2010-03-25 12:30:00,29.53,29.78,29.41,29.62,2045839.799450877,19.0399,19.2011,18.9625,19.0979,2045839.7995
2010-03-25 12:40:00,29.62,29.88,29.55,29.61,1386534.5589113047,19.0979,19.2656,19.0528,19.0915,1386534.5589
2010-03-25 12:50:00,29.62,29.67,29.38,29.4,919064.1040945444,19.0979,19.1302,18.9432,18.9561,919064.1041
2010-03-25 13:00:00,29.39,29.57,29.24,29.52,666825.8326369822,18.9496,19.0657,18.8529,19.0335,666825.8326
2010-03-25 13:10:00,29.53,29.6,29.45,29.57,453981.1388325176,19.0399,19.085,18.9883,19.0657,453981.1388
2010-03-25 13:20:00,29.56,29.7,29.51,29.58,557359.4365524651,19.0593,19.1495,19.027,19.0722,557359.4366
2010-03-25 13:30:00,29.58,29.59,29.24,29.32,959412.6775695356,19.0722,19.0786,18.8529,18.9045,959412.6776
2010-03-25 13:40:00,29.33,29.34,28.98,29.05,1121284.4693804465,18.911,18.9174,18.6853,18.7304,1121284.4694
2010-03-25 13:50:00,29.05,29.16,29.0,29.11,501969.6788826549,18.7304,18.8014,18.6982,18.7691,501969.6789
2010-03-25 14:00:00,29.11,29.28,29.08,29.21,450996.7768891011,18.7691,18.8787,18.7498,18.8336,450996.7769
2010-03-25 14:10:00,29.21,29.32,29.11,29.3,345111.61513668374,18.8336,18.9045,18.7691,18.8916,345111.6151
2010-03-25 14:20:00,29.29,29.39,29.07,29.1,674465.7992121284,18.8852,18.9496,18.7433,18.7627,674465.7992
2010-03-25 14:30:00,29.1,29.49,29.04,29.45,866061.8359794676,18.7627,19.0141,18.724,18.9883,866061.836
2010-03-25 14:40:00,29.45,29.49,29.19,29.21,697863.1968485138,18.9883,19.0141,18.8207,18.8336,697863.1968
2010-03-25 14:50:00,29.19,29.25,29.08,29.19,485734.7499104691,18.8207,18.8594,18.7498,18.8207,485734.7499
2010-03-25 15:00:00,29.19,29.36,29.17,29.29,479407.90259042615,18.8207,18.9303,18.8078,18.8852,479407.9026
2010-03-25 15:10:00,29.29,29.3,29.19,29.2,305479.2885281127,18.8852,18.8916,18.8207,18.8271,305479.2885
2010-03-25 15:20:00,29.2,29.36,29.2,29.22,522621.46353109705,18.8271,18.9303,18.8271,18.84,522621.4635
2010-03-25 15:30:00,29.23,29.32,29.2,29.21,513071.50531216426,18.8465,18.9045,18.8271,18.8336,513071.5053
2010-03-25 15:40:00,29.19,29.19,28.82,28.88,1251402.6501134057,18.8207,18.8207,18.5821,18.6208,1251402.6501
2010-03-25 15:50:00,28.87,29.06,28.82,28.93,1178226.0952608332,18.6144,18.7369,18.5821,18.6531,1178226.0953
2010-03-26 09:30:00,29.18,29.47,29.03,29.21,981138.8325176076,18.8142,19.0012,18.7175,18.8336,981138.8325
2010-03-26 09:40:00,29.22,29.32,28.98,29.28,814372.6871194938,18.84,18.9045,18.6853,18.8787,814372.6871
2010-03-26 09:50:00,29.28,29.78,29.21,29.61,1537662.6477259162,18.8787,19.2011,18.8336,19.0915,1537662.6477
2010-03-26 10:00:00,29.62,29.82,29.54,29.7,939715.8887429868,19.0979,19.2269,19.0464,19.1495,939715.8887
2010-03-26 10:10:00,29.7,29.72,29.38,29.55,661215.2321833592,19.1495,19.1624,18.9432,19.0528,661215.2322
2010-03-26 10:20:00,29.51,29.57,29.33,29.52,442043.6910588516,19.027,19.0657,18.911,19.0335,442043.6911
2010-03-26 10:30:00,29.53,29.55,29.21,29.34,524412.080697147,19.0399,19.0528,18.8336,18.9174,524412.0807
2010-03-26 10:40:00,29.33,29.34,29.17,29.25,350005.9687238868,18.911,18.9174,18.8078,18.8594,350005.9687
2010-03-26 10:50:00,29.25,29.32,29.21,29.25,304763.0416616927,18.8594,18.9045,18.8336,18.8594,304763.0417
2010-03-26 11:00:00,29.24,29.32,29.24,29.28,210815.3276829414,18.8529,18.9045,18.8529,18.8787,210815.3277
2010-03-26 11:10:00,29.26,29.28,29.16,29.18,259161.99116628864,18.8658,18.8787,18.8014,18.8142,259161.9912
2010-03-26 11:20:00,29.18,29.2,29.03,29.14,414110.0632684732,18.8142,18.8271,18.7175,18.7885,414110.0633
2010-03-26 11:30:00,29.14,29.32,29.14,29.22,363256.53575265605,18.7885,18.9045,18.7885,18.84,363256.5358
2010-03-26 11:40:00,29.22,29.28,29.19,29.21,201862.2418526919,18.84,18.8787,18.8207,18.8336,201862.2419
2010-03-26 11:50:00,29.21,29.24,29.15,29.19,132386.29580995583,18.8336,18.8529,18.7949,18.8207,132386.2958
2010-03-26 12:00:00,29.2,29.29,29.19,29.25,156858.0637459711,18.8271,18.8852,18.8207,18.8594,156858.0637
2010-03-26 12:10:00,29.24,29.27,29.12,29.16,176793.6015279933,18.8529,18.8723,18.7756,18.8014,176793.6015
2010-03-26 12:20:00,29.16,29.16,28.99,29.02,343798.4958815805,18.8014,18.8014,18.6917,18.7111,343798.4959
2010-03-26 12:30:00,29.01,29.09,28.91,28.93,399068.87907365407,18.7046,18.7562,18.6402,18.6531,399068.8791
2010-03-26 12:40:00,28.93,29.03,28.82,28.83,233257.72949743344,18.6531,18.7175,18.5821,18.5886,233257.7295
2010-03-26 12:50:00,28.83,28.9,28.52,28.65,553181.329831682,18.5886,18.6337,18.3887,18.4725,553181.3298
2010-03-26 13:00:00,28.64,28.67,28.37,28.4,530261.4301062432,18.4661,18.4854,18.292,18.3113,530261.4301
2010-03-26 13:10:00,28.41,28.65,28.39,28.59,363614.65918586607,18.3178,18.4725,18.3049,18.4338,363614.6592
2010-03-26 13:20:00,28.59,28.68,28.55,28.6,230392.7420317536,18.4338,18.4919,18.408,18.4403,230392.742
2010-03-26 13:30:00,28.61,28.73,28.53,28.67,297242.44956428313,18.4467,18.5241,18.3952,18.4854,297242.4496
2010-03-26 13:40:00,28.67,28.74,28.61,28.61,182046.0785484064,18.4854,18.5306,18.4467,18.4467,182046.0785
2010-03-26 13:50:00,28.62,28.71,28.62,28.63,101945.80398710756,18.4532,18.5112,18.4532,18.4596,101945.804
2010-03-26 14:00:00,28.64,28.64,28.54,28.56,208905.3360391548,18.4661,18.4661,18.4016,18.4145,208905.336
2010-03-26 14:10:00,28.56,28.63,28.48,28.6,226692.1332219172,18.4145,18.4596,18.3629,18.4403,226692.1332
2010-03-26 14:20:00,28.61,28.64,28.56,28.62,154709.32314671122,18.4467,18.4661,18.4145,18.4532,154709.3231
2010-03-26 14:30:00,28.62,28.71,28.62,28.67,190879.7899009192,18.4532,18.5112,18.4532,18.4854,190879.7899
2010-03-26 14:40:00,28.67,28.73,28.44,28.58,261191.35728781187,18.4854,18.5241,18.3371,18.4274,261191.3573
2010-03-26 14:50:00,28.58,28.66,28.5,28.59,211650.949027098,18.4274,18.479,18.3758,18.4338,211650.949
2010-03-26 15:00:00,28.59,28.68,28.57,28.65,208427.83812820812,18.4338,18.4919,18.4209,18.4725,208427.8381
2010-03-26 15:10:00,28.66,28.73,28.61,28.7,285185.6273128805,18.479,18.5241,18.4467,18.5048,285185.6273
2010-03-26 15:20:00,28.7,28.7,28.53,28.65,230750.8654649636,18.5048,18.5048,18.3952,18.4725,230750.8655
2010-03-26 15:30:00,28.65,28.68,28.58,28.62,319446.1024233019,18.4725,18.4919,18.4274,18.4532,319446.1024
2010-03-26 15:40:00,28.62,28.63,28.36,28.57,484063.5072221559,18.4532,18.4596,18.2855,18.4209,484063.5072
2010-03-26 15:50:00,28.57,28.65,28.54,28.62,749552.3457084876,18.4209,18.4725,18.4016,18.4532,749552.3457
2010-03-29 09:30:00,29.03,29.32,28.9,28.91,1005849.3494090964,18.7175,18.9045,18.6337,18.6402,1005849.3494
2010-03-29 09:40:00,28.91,29.05,28.79,28.93,452309.8961442044,18.6402,18.7304,18.5628,18.6531,452309.8961
2010-03-29 09:50:00,28.93,28.98,28.84,28.93,308583.0249492658,18.6531,18.6853,18.595,18.6531,308583.0249
2010-03-29 10:00:00,28.93,28.93,28.54,28.71,708368.1508893399,18.6531,18.6531,18.4016,18.5112,708368.1509
2010-03-29 10:10:00,28.71,28.82,28.65,28.76,530977.6769726633,18.5112,18.5821,18.4725,18.5434,530977.677
2010-03-29 10:20:00,28.77,28.77,28.59,28.67,364569.65500775934,18.5499,18.5499,18.4338,18.4854,364569.655
2010-03-29 10:30:00,28.66,28.71,28.48,28.55,484660.3796108392,18.479,18.5112,18.3629,18.408,484660.3796
2010-03-29 10:40:00,28.55,28.61,28.36,28.58,633639.7278261908,18.408,18.4467,18.2855,18.4274,633639.7278
2010-03-29 10:50:00,28.57,28.76,28.54,28.74,471767.9360152799,18.4209,18.5434,18.4016,18.5306,471767.936
2010-03-29 11:00:00,28.75,28.75,28.62,28.63,204369.10588516176,18.537,18.537,18.4532,18.4596,204369.1059
2010-03-29 11:10:00,28.64,28.66,28.55,28.61,170586.128685687,18.4661,18.479,18.408,18.4467,170586.1287
2010-03-29 11:20:00,28.6,28.63,28.56,28.59,201265.3694640086,18.4403,18.4596,18.4145,18.4338,201265.3695
2010-03-29 11:30:00,28.59,28.66,28.59,28.62,147546.85448251164,18.4338,18.479,18.4338,18.4532,147546.8545
2010-03-29 11:40:00,28.63,28.73,28.52,28.58,304285.54375074606,18.4596,18.5241,18.3887,18.4274,304285.5438
2010-03-29 11:50:00,28.58,28.65,28.54,28.54,129282.55938880268,18.4274,18.4725,18.4016,18.4016,129282.5594
2010-03-29 12:00:00,28.54,28.59,28.47,28.53,320520.4727229318,18.4016,18.4338,18.3565,18.3952,320520.4727
2010-03-29 12:10:00,28.52,28.55,28.51,28.53,44049.182284827504,18.3887,18.408,18.3823,18.3952,44049.1823
2010-03-29 12:20:00,28.54,28.57,28.49,28.54,109347.02160678049,18.4016,18.4209,18.3694,18.4016,109347.0216
2010-03-29 12:30:00,28.54,28.57,28.52,28.54,82010.26620508535,18.4016,18.4209,18.3887,18.4016,82010.2662
2010-03-29 12:40:00,28.53,28.53,28.45,28.52,235287.09561895664,18.3952,18.3952,18.3436,18.3887,235287.0956
2010-03-29 12:50:00,28.52,28.55,28.45,28.52,87978.99009191834,18.3887,18.408,18.3436,18.3887,87978.9901
2010-03-29 13:00:00,28.5,28.54,28.48,28.51,82487.76411603199,18.3758,18.4016,18.3629,18.3823,82487.7641
2010-03-29 13:10:00,28.51,28.57,28.51,28.54,157216.18717918108,18.3823,18.4209,18.3823,18.4016,157216.1872
2010-03-29 13:20:00,28.53,28.58,28.53,28.55,102900.79980900083,18.3952,18.4274,18.3952,18.408,102900.7998
2010-03-29 13:30:00,28.55,28.62,28.55,28.58,115554.49444908678,18.408,18.4532,18.408,18.4274,115554.4944
2010-03-29 13:40:00,28.58,28.59,28.51,28.55,180255.46138235644,18.4274,18.4338,18.3823,18.408,180255.4614
2010-03-29 13:50:00,28.56,28.62,28.55,28.59,75086.54649635908,18.4145,18.4532,18.408,18.4338,75086.5465
2010-03-29 14:00:00,28.59,28.95,28.58,28.78,625402.8888623612,18.4338,18.666,18.4274,18.5563,625402.8889
2010-03-29 14:10:00,28.77,28.98,28.73,28.95,443595.5592694282,18.5499,18.6853,18.5241,18.666,443595.5593
2010-03-29 14:20:00,28.94,28.96,28.74,28.8,255580.75683418883,18.6595,18.6724,18.5306,18.5692,255580.7568
2010-03-29 14:30:00,28.8,28.94,28.79,28.9,239703.95129521308,18.5692,18.6595,18.5628,18.6337,239703.9513
2010-03-29 14:40:00,28.89,28.96,28.85,28.93,186343.5597469261,18.6273,18.6724,18.6015,18.6531,186343.5597
2010-03-29 14:50:00,28.93,29.06,28.86,29.05,333771.03975170106,18.6531,18.7369,18.6079,18.7304,333771.0398
2010-03-29 15:00:00,29.05,29.06,28.82,28.98,293899.96418765665,18.7304,18.7369,18.5821,18.6853,293899.9642
2010-03-29 15:10:00,28.98,29.05,28.93,29.03,201265.3694640086,18.6853,18.7304,18.6531,18.7175,201265.3695
2010-03-29 15:20:00,29.03,29.12,28.97,28.98,378655.8433806852,18.7175,18.7756,18.6788,18.6853,378655.8434
2010-03-29 15:30:00,28.98,28.98,28.76,28.82,462337.35227408377,18.6853,18.6853,18.5434,18.5821,462337.3523
2010-03-29 15:40:00,28.83,28.93,28.82,28.9,290199.3553778202,18.5886,18.6531,18.5821,18.6337,290199.3554
2010-03-29 15:50:00,28.89,28.92,28.82,28.86,600692.3719708726,18.6273,18.6466,18.5821,18.6079,600692.372
2010-03-30 09:30:00,29.17,29.24,28.86,28.93,764354.7809478333,18.8078,18.8529,18.6079,18.6531,764354.7809
2010-03-30 09:40:00,28.95,29.28,28.91,29.22,729019.935537782,18.666,18.8787,18.6402,18.84,729019.9355
2010-03-30 09:50:00,29.21,29.45,29.02,29.14,1276113.1670048942,18.8336,18.9883,18.7111,18.7885,1276113.167
2010-03-30 10:00:00,29.15,29.19,29.04,29.14,283156.2611913573,18.7949,18.8207,18.724,18.7885,283156.2612
2010-03-30 10:10:00,29.14,29.15,28.9,28.98,610242.3301898054,18.7885,18.7949,18.6337,18.6853,610242.3302
2010-03-30 10:20:00,28.96,29.06,28.93,28.98,361465.91858660616,18.6724,18.7369,18.6531,18.6853,361465.9186
2010-03-30 10:30:00,28.98,29.1,28.9,29.05,432971.2307508655,18.6853,18.7627,18.6337,18.7304,432971.2308
2010-03-30 10:40:00,29.06,29.12,29.02,29.06,209024.71051689147,18.7369,18.7756,18.7111,18.7369,209024.7105
2010-03-30 10:50:00,29.05,29.06,28.93,28.95,273606.3029724245,18.7304,18.7369,18.6531,18.666,273606.303
2010-03-30 11:00:00,28.95,28.97,28.73,28.84,532290.7962277666,18.666,18.6788,18.5241,18.595,532290.7962
2010-03-30 11:10:00,28.83,28.9,28.75,28.77,152321.83359197804,18.5886,18.6337,18.537,18.5499,152321.8336
2010-03-30 11:20:00,28.77,28.88,28.71,28.8,221439.6562015041,18.5499,18.6208,18.5112,18.5692,221439.6562
2010-03-30 11:30:00,28.81,28.93,28.79,28.89,188253.55139071267,18.5757,18.6531,18.5628,18.6273,188253.5514
2010-03-30 11:40:00,28.89,28.93,28.86,28.89,178345.4697385699,18.6273,18.6531,18.6079,18.6273,178345.4697
2010-03-30 11:50:00,28.89,28.93,28.82,28.83,124626.95475707292,18.6273,18.6531,18.5821,18.5886,124626.9548
2010-03-30 12:00:00,28.83,28.87,28.82,28.86,75564.04440730572,18.5886,18.6144,18.5821,18.6079,75564.0444
2010-03-30 12:10:00,28.85,28.87,28.77,28.78,83084.6365047153,18.6015,18.6144,18.5499,18.5563,83084.6365
2010-03-30 12:20:00,28.79,28.9,28.76,28.89,101348.93159842426,18.5628,18.6337,18.5434,18.6273,101348.9316
2010-03-30 12:30:00,28.9,28.94,28.87,28.89,96215.82905574788,18.6337,18.6595,18.6144,18.6273,96215.8291
2010-03-30 12:40:00,28.89,28.91,28.77,28.81,102423.3018980542,18.6273,18.6402,18.5499,18.5757,102423.3019
2010-03-30 12:50:00,28.81,28.86,28.78,28.86,62552.226334009785,18.5757,18.6079,18.5563,18.6079,62552.2263
2010-03-30 13:00:00,28.85,28.85,28.79,28.82,71027.81425331264,18.6015,18.6015,18.5628,18.5821,71027.8143
2010-03-30 13:10:00,28.81,28.83,28.79,28.82,44049.182284827504,18.5757,18.5886,18.5628,18.5821,44049.1823
2010-03-30 13:20:00,28.81,28.82,28.74,28.77,110898.88981735703,18.5757,18.5821,18.5306,18.5499,110898.8898
2010-03-30 13:30:00,28.78,28.8,28.76,28.77,71624.68664199594,18.5563,18.5692,18.5434,18.5499,71624.6866
2010-03-30 13:40:00,28.76,28.77,28.65,28.72,242688.3132386296,18.5434,18.5499,18.4725,18.5177,242688.3132
2010-03-30 13:50:00,28.72,28.74,28.66,28.7,88098.36456965501,18.5177,18.5306,18.479,18.5048,88098.3646
2010-03-30 14:00:00,28.69,28.74,28.67,28.67,74250.92515220246,18.4983,18.5306,18.4854,18.4854,74250.9252
2010-03-30 14:10:00,28.67,28.7,28.65,28.66,105407.6638414707,18.4854,18.5048,18.4725,18.479,105407.6638
2010-03-30 14:20:00,28.67,28.67,28.59,28.63,174406.11197326012,18.4854,18.4854,18.4338,18.4596,174406.112
2010-03-30 14:30:00,28.62,28.83,28.62,28.72,277187.5373045243,18.4532,18.5886,18.4532,18.5177,277187.5373
2010-03-30 14:40:00,28.72,28.73,28.64,28.71,110421.3919064104,18.5177,18.5241,18.4661,18.5112,110421.3919
2010-03-30 14:50:00,28.72,28.78,28.69,28.72,134176.91297600573,18.5177,18.5563,18.4983,18.5177,134176.913
2010-03-30 15:00:00,28.72,28.74,28.62,28.65,191118.5388563925,18.5177,18.5306,18.4532,18.4725,191118.5389
2010-03-30 15:10:00,28.65,28.7,28.64,28.65,109227.6471290438,18.4725,18.5048,18.4661,18.4725,109227.6471
2010-03-30 15:20:00,28.65,28.69,28.62,28.67,119255.10325892323,18.4725,18.4983,18.4532,18.4854,119255.1033
2010-03-30 15:30:00,28.67,28.76,28.65,28.66,226811.5076996538,18.4854,18.5434,18.4725,18.479,226811.5077
2010-03-30 15:40:00,28.66,28.67,28.58,28.62,262862.5999761251,18.479,18.4854,18.4274,18.4532,262862.6
2010-03-30 15:50:00,28.63,28.65,28.55,28.62,641637.8178345469,18.4596,18.4725,18.408,18.4532,641637.8178
2010-03-31 09:30:00,28.44,28.47,28.19,28.31,530261.4301062432,18.3371,18.3565,18.1759,18.2533,530261.4301
2010-03-31 09:40:00,28.31,28.36,28.15,28.22,701325.0567028769,18.2533,18.2855,18.1501,18.1953,701325.0567
2010-03-31 09:50:00,28.21,28.31,28.19,28.23,284230.6314909872,18.1888,18.2533,18.1759,18.2017,284230.6315
2010-03-31 10:00:00,28.22,28.38,28.19,28.36,353825.9520114599,18.1953,18.2984,18.1759,18.2855,353825.952
2010-03-31 10:10:00,28.35,28.37,28.3,28.36,163065.53658827743,18.2791,18.292,18.2469,18.2855,163065.5366
2010-03-31 10:20:00,28.35,28.36,28.27,28.35,174764.2354064701,18.2791,18.2855,18.2275,18.2791,174764.2354
2010-03-31 10:30:00,28.35,29.08,28.31,28.91,1596156.1418168796,18.2791,18.7498,18.2533,18.6402,1596156.1418
2010-03-31 10:40:00,28.92,28.98,28.65,28.79,809120.2100990808,18.6466,18.6853,18.4725,18.5628,809120.2101
2010-03-31 10:50:00,28.79,28.79,28.51,28.55,486570.3712546257,18.5628,18.5628,18.3823,18.408,486570.3713
2010-03-31 11:00:00,28.55,28.62,28.52,28.62,249134.5350364092,18.408,18.4532,18.3887,18.4532,249134.535
2010-03-31 11:10:00,28.61,28.77,28.59,28.67,285424.37626835384,18.4467,18.5499,18.4338,18.4854,285424.3763
2010-03-31 11:20:00,28.67,28.8,28.65,28.77,162588.0386773308,18.4854,18.5692,18.4725,18.5499,162588.0387
2010-03-31 11:30:00,28.77,28.82,28.68,28.7,162826.7876328041,18.5499,18.5821,18.4919,18.5048,162826.7876
2010-03-31 11:40:00,28.7,28.73,28.58,28.67,263578.8468425451,18.5048,18.5241,18.4274,18.4854,263578.8468
2010-03-31 11:50:00,28.67,28.69,28.61,28.65,124507.58027933628,18.4854,18.4983,18.4467,18.4725,124507.5803
2010-03-31 12:00:00,28.65,28.69,28.63,28.68,52644.144681867016,18.4725,18.4983,18.4596,18.4919,52644.1447
2010-03-31 12:10:00,28.68,28.69,28.57,28.64,131908.7978990092,18.4919,18.4983,18.4209,18.4661,131908.7979
2010-03-31 12:20:00,28.65,28.68,28.62,28.63,74012.17619672914,18.4725,18.4919,18.4532,18.4596,74012.1762
2010-03-31 12:30:00,28.63,28.64,28.53,28.58,117464.48609287334,18.4596,18.4661,18.3952,18.4274,117464.4861
2010-03-31 12:40:00,28.58,28.64,28.54,28.59,61716.60498985317,18.4274,18.4661,18.4016,18.4338,61716.605
2010-03-31 12:50:00,28.58,28.61,28.55,28.58,44168.55676256416,18.4274,18.4467,18.408,18.4274,44168.5568
2010-03-31 13:00:00,28.58,28.62,28.57,28.6,42855.437507460905,18.4274,18.4532,18.4209,18.4403,42855.4375
2010-03-31 13:10:00,28.6,28.67,28.59,28.66,47152.91870598066,18.4403,18.4854,18.4338,18.479,47152.9187
2010-03-31 13:20:00,28.65,28.65,28.59,28.62,47511.04213919064,18.4725,18.4725,18.4338,18.4532,47511.0421
2010-03-31 13:30:00,28.62,28.67,28.62,28.65,49062.91034976722,18.4532,18.4854,18.4532,18.4725,49062.9103
2010-03-31 13:40:00,28.64,28.73,28.64,28.71,121165.0949027098,18.4661,18.5241,18.4661,18.5112,121165.0949
2010-03-31 13:50:00,28.72,28.77,28.67,28.74,157096.81270144443,18.5177,18.5499,18.4854,18.5306,157096.8127
2010-03-31 14:00:00,28.73,28.74,28.66,28.71,94544.58636743463,18.5241,18.5306,18.479,18.5112,94544.5864
2010-03-31 14:10:00,28.7,28.72,28.65,28.65,67327.20544347618,18.5048,18.5177,18.4725,18.4725,67327.2054
2010-03-31 14:20:00,28.65,28.69,28.61,28.66,101587.68055389758,18.4725,18.4983,18.4467,18.479,101587.6806
2010-03-31 14:30:00,28.66,28.67,28.65,28.66,48585.41243882058,18.479,18.4854,18.4725,18.479,48585.4124
2010-03-31 14:40:00,28.65,28.65,28.59,28.61,120329.47355855316,18.4725,18.4725,18.4338,18.4467,120329.4736
2010-03-31 14:50:00,28.61,28.61,28.52,28.57,209144.0849946281,18.4467,18.4467,18.3887,18.4209,209144.085
2010-03-31 15:00:00,28.57,28.59,28.55,28.56,106720.78309657396,18.4209,18.4338,18.408,18.4145,106720.7831
2010-03-31 15:10:00,28.55,28.62,28.55,28.56,102184.55294258088,18.408,18.4532,18.408,18.4145,102184.5529
2010-03-31 15:20:00,28.56,28.57,28.49,28.57,151844.3356810314,18.4145,18.4209,18.3694,18.4209,151844.3357
2010-03-31 15:30:00,28.57,28.59,28.52,28.54,171779.8734630536,18.4209,18.4338,18.3887,18.4016,171779.8735
2010-03-31 15:40:00,28.55,28.56,28.5,28.5,225498.3884445505,18.408,18.4145,18.3758,18.3758,225498.3884
2010-03-31 15:50:00,28.5,28.56,28.42,28.55,642473.4391787036,18.3758,18.4145,18.3242,18.408,642473.4392
2010-04-01 09:30:00,28.69,28.89,28.66,28.79,649874.6567983765,18.4983,18.6273,18.479,18.5628,649874.6568
2010-04-01 09:40:00,28.77,28.82,28.65,28.65,396203.8916079742,18.5499,18.5821,18.4725,18.4725,396203.8916
2010-04-01 09:50:00,28.65,28.75,28.6,28.71,374358.36218216544,18.4725,18.537,18.4403,18.5112,374358.3622
2010-04-01 10:00:00,28.71,28.75,28.65,28.65,306673.0333054793,18.5112,18.537,18.4725,18.4725,306673.0333
2010-04-01 10:10:00,28.66,28.77,28.62,28.7,268831.3238629581,18.479,18.5499,18.4532,18.5048,268831.3239
2010-04-01 10:20:00,28.7,28.73,28.69,28.7,108750.14921809715,18.5048,18.5241,18.4983,18.5048,108750.1492
2010-04-01 10:30:00,28.71,28.72,28.52,28.6,262743.22549838846,18.5112,18.5177,18.3887,18.4403,262743.2255
2010-04-01 10:40:00,28.61,28.65,28.57,28.58,116390.1157932434,18.4467,18.4725,18.4209,18.4274,116390.1158
2010-04-01 10:50:00,28.58,28.62,28.55,28.61,154351.19971350126,18.4274,18.4532,18.408,18.4467,154351.1997
2010-04-01 11:00:00,28.61,28.7,28.6,28.64,132744.41924316582,18.4467,18.5048,18.4403,18.4661,132744.4192
2010-04-01 11:10:00,28.66,28.67,28.59,28.64,82487.76411603199,18.479,18.4854,18.4338,18.4661,82487.7641
2010-04-01 11:20:00,28.64,28.67,28.57,28.62,125462.57610122956,18.4661,18.4854,18.4209,18.4532,125462.5761
2010-04-01 11:30:00,28.61,28.65,28.61,28.64,90963.35203533484,18.4467,18.4725,18.4467,18.4661,90963.352
2010-04-01 11:40:00,28.64,28.64,28.6,28.63,77354.66157335561,18.4661,18.4661,18.4403,18.4596,77354.6616
2010-04-01 11:50:00,28.63,28.66,28.61,28.63,75205.92097409573,18.4596,18.479,18.4467,18.4596,75205.921
2010-04-01 12:00:00,28.63,28.69,28.63,28.67,106840.1575743106,18.4596,18.4983,18.4596,18.4854,106840.1576
2010-04-01 12:10:00,28.67,28.68,28.61,28.62,63029.72424495643,18.4854,18.4919,18.4467,18.4532,63029.7242
2010-04-01 12:20:00,28.62,28.63,28.48,28.51,306314.9098722693,18.4532,18.4596,18.3629,18.3823,306314.9099
2010-04-01 12:30:00,28.51,28.57,28.51,28.55,92157.09681270143,18.3823,18.4209,18.3823,18.408,92157.0968
2010-04-01 12:40:00,28.55,28.57,28.52,28.57,100632.6847320043,18.408,18.4209,18.3887,18.4209,100632.6847
2010-04-01 12:50:00,28.57,28.57,28.51,28.51,92753.96920138474,18.4209,18.4209,18.3823,18.3823,92753.9692
2010-04-01 13:00:00,28.51,28.52,28.44,28.52,177032.35048346664,18.3823,18.3887,18.3371,18.3887,177032.3505
2010-04-01 13:10:00,28.52,28.54,28.5,28.52,79980.90008356213,18.3887,18.4016,18.3758,18.3887,79980.9001
2010-04-01 13:20:00,28.52,28.54,28.52,28.52,67565.9543989495,18.3887,18.4016,18.3887,18.3887,67565.9544
2010-04-01 13:30:00,28.52,28.59,28.52,28.57,186104.8107914528,18.3887,18.4338,18.3887,18.4209,186104.8108
2010-04-01 13:40:00,28.57,28.57,28.48,28.49,172854.24376268353,18.4209,18.4209,18.3629,18.3694,172854.2438
2010-04-01 13:50:00,28.49,28.52,28.41,28.43,222155.90306792408,18.3694,18.3887,18.3178,18.3307,222155.9031
2010-04-01 14:00:00,28.44,28.45,28.41,28.43,90485.8541243882,18.3371,18.3436,18.3178,18.3307,90485.8541
2010-04-01 14:10:00,28.43,28.5,28.42,28.47,105765.78727468068,18.3307,18.3758,18.3242,18.3565,105765.7873
2010-04-01 14:20:00,28.47,28.48,28.43,28.44,76996.53814014564,18.3565,18.3629,18.3307,18.3371,76996.5381
2010-04-01 14:30:00,28.43,28.47,28.32,28.36,294258.08762086666,18.3307,18.3565,18.2597,18.2855,294258.0876
2010-04-01 14:40:00,28.36,28.39,28.33,28.38,155306.19553539454,18.2855,18.3049,18.2662,18.2984,155306.1955
2010-04-01 14:50:00,28.39,28.41,28.36,28.4,129521.308344276,18.3049,18.3178,18.2855,18.3113,129521.3083
2010-04-01 15:00:00,28.4,28.42,28.36,28.36,109943.89399546376,18.3113,18.3242,18.2855,18.2855,109943.894
2010-04-01 15:10:00,28.36,28.42,28.36,28.39,106720.78309657396,18.2855,18.3242,18.2855,18.3049,106720.7831
2010-04-01 15:20:00,28.4,28.41,28.36,28.38,124149.4568461263,18.3113,18.3178,18.2855,18.2984,124149.4568
2010-04-01 15:30:00,28.38,28.41,28.36,28.4,184314.1936254029,18.2984,18.3178,18.2855,18.3113,184314.1936
2010-04-01 15:40:00,28.39,28.47,28.37,28.44,271935.06028411124,18.3049,18.3565,18.292,18.3371,271935.0603
2010-04-01 15:50:00,28.43,28.52,28.42,28.5,536110.7795153396,18.3307,18.3887,18.3242,18.3758,536110.7795
2010-04-05 09:30:00,28.83,28.92,28.61,28.66,587083.6815088934,18.5886,18.6466,18.4467,18.479,587083.6815
2010-04-05 09:40:00,28.67,28.75,28.56,28.6,283753.1335800406,18.4854,18.537,18.4145,18.4403,283753.1336
2010-04-05 09:50:00,28.6,28.67,28.59,28.67,185985.4363137161,18.4403,18.4854,18.4338,18.4854,185985.4363
2010-04-05 10:00:00,28.67,28.69,28.65,28.67,198639.1309538021,18.4854,18.4983,18.4725,18.4854,198639.131
2010-04-05 10:10:00,28.68,28.72,28.58,28.61,240778.32159484303,18.4919,18.5177,18.4274,18.4467,240778.3216
2010-04-05 10:20:00,28.62,28.72,28.6,28.65,202100.9908081652,18.4532,18.5177,18.4403,18.4725,202100.9908
2010-04-05 10:30:00,28.65,28.66,28.48,28.49,390115.7932434045,18.4725,18.479,18.3629,18.3694,390115.7932
2010-04-05 10:40:00,28.49,28.62,28.44,28.56,299033.066730333,18.3694,18.4532,18.3371,18.4145,299033.0667
2010-04-05 10:50:00,28.54,28.63,28.53,28.62,117941.98400381998,18.4016,18.4596,18.3952,18.4532,117941.984
2010-04-05 11:00:00,28.61,28.62,28.52,28.53,144084.9946281485,18.4467,18.4532,18.3887,18.3952,144084.9946
2010-04-05 11:10:00,28.53,28.56,28.47,28.47,160081.17464486093,18.3952,18.4145,18.3565,18.3565,160081.1746
2010-04-05 11:20:00,28.48,28.49,28.4,28.46,182642.95093708968,18.3629,18.3694,18.3113,18.35,182642.9509
2010-04-05 11:30:00,28.45,28.51,28.45,28.48,169273.00943058374,18.3436,18.3823,18.3436,18.3629,169273.0094
2010-04-05 11:40:00,28.48,28.59,28.47,28.56,192192.90915602245,18.3629,18.4338,18.3565,18.4145,192192.9092
2010-04-05 11:50:00,28.56,28.57,28.53,28.54,152679.95702518802,18.4145,18.4209,18.3952,18.4016,152679.957
2010-04-05 12:00:00,28.54,29.47,28.54,29.37,2904381.043332936,18.4016,19.0012,18.4016,18.9368,2904381.0433
2010-04-05 12:10:00,29.38,29.49,29.12,29.19,1546018.8611674823,18.9432,19.0141,18.7756,18.8207,1546018.8612
2010-04-05 12:20:00,29.19,29.34,29.12,29.23,696072.5796824639,18.8207,18.9174,18.7756,18.8465,696072.5797
2010-04-05 12:30:00,29.22,29.47,29.22,29.35,909991.6437865584,18.84,19.0012,18.84,18.9239,909991.6438
2010-04-05 12:40:00,29.35,29.44,29.17,29.24,473319.8042258565,18.9239,18.9819,18.8078,18.8529,473319.8042
2010-04-05 12:50:00,29.24,29.35,29.19,29.24,332219.1715411245,18.8529,18.9239,18.8207,18.8529,332219.1715
2010-04-05 13:00:00,29.24,29.29,29.12,29.14,347737.85364689026,18.8529,18.8852,18.7756,18.7885,347737.8536
2010-04-05 13:10:00,29.14,29.17,28.99,29.08,346663.48334726033,18.7885,18.8078,18.6917,18.7498,346663.4833
2010-04-05 13:20:00,29.09,29.16,29.01,29.14,295332.4579204966,18.7562,18.8014,18.7046,18.7885,295332.4579
2010-04-05 13:30:00,29.14,29.18,29.08,29.14,209263.4594723648,18.7885,18.8142,18.7498,18.7885,209263.4595
2010-04-05 13:40:00,29.14,29.14,28.93,28.98,299988.0625522263,18.7885,18.7885,18.6531,18.6853,299988.0626
2010-04-05 13:50:00,28.98,29.07,28.98,29.0,130834.42759937924,18.6853,18.7433,18.6853,18.6982,130834.4276
2010-04-05 14:00:00,29.0,29.07,28.97,29.05,92037.72233496478,18.6982,18.7433,18.6788,18.7304,92037.7223
2010-04-05 14:10:00,29.06,29.06,28.94,28.98,226453.38426644384,18.7369,18.7369,18.6595,18.6853,226453.3843
2010-04-05 14:20:00,28.98,29.16,28.97,29.12,247105.168914886,18.6853,18.8014,18.6788,18.7756,247105.1689
2010-04-05 14:30:00,29.12,29.18,29.06,29.17,213083.442759938,18.7756,18.8142,18.7369,18.8078,213083.4428
2010-04-05 14:40:00,29.17,29.34,29.11,29.29,417213.7996896264,18.8078,18.9174,18.7691,18.8852,417213.7997
2010-04-05 14:50:00,29.29,29.35,29.21,29.28,512832.75635669095,18.8852,18.9239,18.8336,18.8787,512832.7564
2010-04-05 15:00:00,29.28,29.4,29.18,29.22,649516.5333651665,18.8787,18.9561,18.8142,18.84,649516.5334
2010-04-05 15:10:00,29.22,29.3,29.19,29.29,180374.8358600931,18.84,18.8916,18.8207,18.8852,180374.8359
2010-04-05 15:20:00,29.29,29.67,29.27,29.56,1604273.6063029724,18.8852,19.1302,18.8723,19.0593,1604273.6063
2010-04-05 15:30:00,29.56,29.7,29.37,29.4,1408618.837292587,19.0593,19.1495,18.9368,18.9561,1408618.8373
2010-04-05 15:40:00,29.41,29.52,29.37,29.44,695833.8307269906,18.9625,19.0335,18.9368,18.9819,695833.8307
2010-04-05 15:50:00,29.44,29.48,29.33,29.39,769487.8834905097,18.9819,19.0077,18.911,18.9496,769487.8835
2010-04-06 09:30:00,29.69,30.47,29.49,30.1,4247821.415781306,19.1431,19.646,19.0141,19.4074,4247821.4158
2010-04-06 09:40:00,30.1,30.27,29.75,29.96,2017786.7971827623,19.4074,19.517,19.1818,19.3172,2017786.7972
2010-04-06 09:50:00,29.96,30.17,29.85,29.99,923122.836337591,19.3172,19.4526,19.2462,19.3365,923122.8363
2010-04-06 10:00:00,29.97,30.23,29.87,30.17,1225140.2650113406,19.3236,19.4913,19.2591,19.4526,1225140.265
2010-04-06 10:10:00,30.17,30.48,30.09,30.22,2033305.479288528,19.4526,19.6524,19.401,19.4848,2033305.4793
2010-04-06 10:20:00,30.22,30.31,29.96,30.12,739883.013011818,19.4848,19.5428,19.3172,19.4203,739883.013
2010-04-06 10:30:00,30.12,30.13,29.83,29.84,800644.622179778,19.4203,19.4268,19.2333,19.2398,800644.6222
2010-04-06 10:40:00,29.85,30.06,29.85,30.01,549719.4699773189,19.2462,19.3816,19.2462,19.3494,549719.47
2010-04-06 10:50:00,30.03,30.13,29.95,30.05,302733.6755401695,19.3623,19.4268,19.3107,19.3752,302733.6755
2010-04-06 11:00:00,30.06,30.25,30.05,30.11,675898.2929449683,19.3816,19.5041,19.3752,19.4139,675898.2929
2010-04-06 11:10:00,30.11,30.27,30.06,30.22,443118.06135848153,19.4139,19.517,19.3816,19.4848,443118.0614
2010-04-06 11:20:00,30.23,30.31,30.12,30.28,557359.4365524651,19.4913,19.5428,19.4203,19.5235,557359.4366
2010-04-06 11:30:00,30.27,30.35,30.21,30.21,677808.2845887549,19.517,19.5686,19.4784,19.4784,677808.2846
2010-04-06 11:40:00,30.2,30.21,30.03,30.12,426644.38343082246,19.4719,19.4784,19.3623,19.4203,426644.3834
2010-04-06 11:50:00,30.11,30.18,29.92,29.97,570132.5056702876,19.4139,19.459,19.2914,19.3236,570132.5057
2010-04-06 12:00:00,29.97,30.07,29.96,30.04,201265.3694640086,19.3236,19.3881,19.3172,19.3687,201265.3695
2010-04-06 12:10:00,30.03,30.1,30.03,30.06,120448.84803628984,19.3623,19.4074,19.3623,19.3816,120448.848
2010-04-06 12:20:00,30.06,30.07,29.92,29.96,184075.4446699296,19.3816,19.3881,19.2914,19.3172,184075.4447
2010-04-06 12:30:00,29.96,30.02,29.93,29.96,129401.93386653932,19.3172,19.3559,19.2978,19.3172,129401.9339
2010-04-06 12:40:00,29.96,30.02,29.96,30.01,128446.93804464606,19.3172,19.3559,19.3172,19.3494,128446.938
2010-04-06 12:50:00,30.0,30.08,29.99,30.04,193983.5263220724,19.343,19.3945,19.3365,19.3687,193983.5263
2010-04-06 13:00:00,30.04,30.18,30.03,30.16,270263.817595798,19.3687,19.459,19.3623,19.4461,270263.8176
2010-04-06 13:10:00,30.17,30.2,30.09,30.11,164856.15375432733,19.4526,19.4719,19.401,19.4139,164856.1538
2010-04-06 13:20:00,30.1,30.18,30.08,30.12,107317.65548525724,19.4074,19.459,19.3945,19.4203,107317.6555
2010-04-06 13:30:00,30.14,30.16,30.01,30.07,206637.2209621583,19.4332,19.4461,19.3494,19.3881,206637.221
2010-04-06 13:40:00,30.07,30.12,30.06,30.09,58970.99200190999,19.3881,19.4203,19.3816,19.401,58970.992
2010-04-06 13:50:00,30.09,30.11,30.04,30.07,96096.45457801122,19.401,19.4139,19.3687,19.3881,96096.4546
2010-04-06 14:00:00,30.07,30.27,30.06,30.21,393697.0275755043,19.3881,19.517,19.3816,19.4784,393697.0276
2010-04-06 14:10:00,30.22,30.35,30.2,30.27,714814.3726871195,19.4848,19.5686,19.4719,19.517,714814.3727
2010-04-06 14:20:00,30.27,30.28,30.12,30.18,262265.7275874418,19.517,19.5235,19.4203,19.459,262265.7276
2010-04-06 14:30:00,30.18,30.22,30.12,30.18,235764.5935299033,19.459,19.4848,19.4203,19.459,235764.5935
2010-04-06 14:40:00,30.19,30.2,30.03,30.09,250805.7777247225,19.4655,19.4719,19.3623,19.401,250805.7777
2010-04-06 14:50:00,30.09,30.22,30.07,30.18,256058.2547451355,19.401,19.4848,19.3881,19.459,256058.2547
2010-04-06 15:00:00,30.18,30.29,30.18,30.25,413035.6929688433,19.459,19.5299,19.459,19.5041,413035.693
2010-04-06 15:10:00,30.24,30.27,30.19,30.2,303091.7989733795,19.4977,19.517,19.4655,19.4719,303091.799
2010-04-06 15:20:00,30.2,30.37,30.06,30.08,431061.2391070789,19.4719,19.5815,19.3816,19.3945,431061.2391
2010-04-06 15:30:00,30.08,30.13,30.04,30.12,340456.010504954,19.3945,19.4268,19.3687,19.4203,340456.0105
2010-04-06 15:40:00,30.12,30.21,30.07,30.13,620150.4118419482,19.4203,19.4784,19.3881,19.4268,620150.4118
2010-04-06 15:50:00,30.13,30.16,30.04,30.07,906171.6604989852,19.4268,19.4461,19.3687,19.3881,906171.6605
2010-04-07 09:30:00,30.59,30.96,30.34,30.84,2663722.096215829,19.7234,19.9619,19.5622,19.8846,2663722.0962
2010-04-07 09:40:00,30.84,30.86,30.52,30.56,1222155.903067924,19.8846,19.8975,19.6782,19.704,1222155.9031
2010-04-07 09:50:00,30.56,30.69,30.45,30.48,668974.573236242,19.704,19.7878,19.6331,19.6524,668974.5732
2010-04-07 10:00:00,30.48,30.52,30.25,30.38,787871.5530619554,19.6524,19.6782,19.5041,19.588,787871.5531
2010-04-07 10:10:00,30.37,30.46,30.31,30.37,605228.6021248657,19.5815,19.6395,19.5428,19.5815,605228.6021
2010-04-07 10:20:00,30.36,30.42,30.25,30.4,611913.5728781186,19.5751,19.6138,19.5041,19.6009,611913.5729
2010-04-07 10:30:00,30.4,30.42,30.32,30.34,218097.17082487763,19.6009,19.6138,19.5493,19.5622,218097.1708
2010-04-07 10:40:00,30.33,30.34,30.15,30.21,715769.3685090127,19.5557,19.5622,19.4397,19.4784,715769.3685
2010-04-07 10:50:00,30.21,30.23,30.09,30.17,665154.589948669,19.4784,19.4913,19.401,19.4526,665154.5899
2010-04-07 11:00:00,30.17,30.27,30.11,30.17,461024.2330189805,19.4526,19.517,19.4139,19.4526,461024.233
2010-04-07 11:10:00,30.18,30.32,30.16,30.31,260355.73594365525,19.459,19.5493,19.4461,19.5428,260355.7359
2010-04-07 11:20:00,30.31,30.37,30.27,30.34,336397.2782619076,19.5428,19.5815,19.517,19.5622,336397.2783
2010-04-07 11:30:00,30.36,30.4,30.28,30.33,281843.14193625405,19.5751,19.6009,19.5235,19.5557,281843.1419
2010-04-07 11:40:00,30.33,30.37,30.3,30.31,126417.57192312284,19.5557,19.5815,19.5364,19.5428,126417.5719
2010-04-07 11:50:00,30.31,30.36,30.3,30.35,85591.50053718514,19.5428,19.5751,19.5364,19.5686,85591.5005
2010-04-07 12:00:00,30.35,30.41,30.35,30.39,202459.1142413752,19.5686,19.6073,19.5686,19.5944,202459.1142
2010-04-07 12:10:00,30.39,30.56,30.31,30.56,351677.21141220006,19.5944,19.704,19.5428,19.704,351677.2114
2010-04-07 12:20:00,30.57,30.61,30.48,30.59,485376.6264772592,19.7105,19.7363,19.6524,19.7234,485376.6265
2010-04-07 12:30:00,30.58,30.62,30.42,30.55,421033.7829771995,19.7169,19.7427,19.6138,19.6976,421033.783
2010-04-07 12:40:00,30.55,30.59,30.46,30.54,284469.38044646056,19.6976,19.7234,19.6395,19.6911,284469.3804
2010-04-07 12:50:00,30.53,30.73,30.52,30.64,507222.1559030679,19.6847,19.8136,19.6782,19.7556,507222.1559
2010-04-07 13:00:00,30.63,30.74,30.59,30.74,390951.4145875612,19.7492,19.8201,19.7234,19.8201,390951.4146
2010-04-07 13:10:00,30.73,30.76,30.6,30.64,389280.1718992479,19.8136,19.833,19.7298,19.7556,389280.1719
2010-04-07 13:20:00,30.64,30.74,30.61,30.69,267637.5790855915,19.7556,19.8201,19.7363,19.7878,267637.5791
2010-04-07 13:30:00,30.69,30.87,30.68,30.84,723170.5861286856,19.7878,19.9039,19.7814,19.8846,723170.5861
2010-04-07 13:40:00,30.84,30.85,30.68,30.7,345947.2364808404,19.8846,19.891,19.7814,19.7943,345947.2365
2010-04-07 13:50:00,30.72,30.86,30.59,30.83,456846.1262981974,19.8072,19.8975,19.7234,19.8781,456846.1263
2010-04-07 14:00:00,30.81,31.08,30.79,31.07,1389041.4229437746,19.8652,20.0393,19.8523,20.0329,1389041.4229
2010-04-07 14:10:00,31.08,31.2,30.86,30.98,1606661.0958577057,20.0393,20.1167,19.8975,19.9748,1606661.0959
2010-04-07 14:20:00,30.98,31.15,30.92,31.07,932672.7945565238,19.9748,20.0844,19.9361,20.0329,932672.7946
2010-04-07 14:30:00,31.06,31.08,30.85,31.05,631013.4893159842,20.0264,20.0393,19.891,20.02,631013.4893
2010-04-07 14:40:00,31.05,31.41,31.03,31.39,1820102.6620508533,20.02,20.2521,20.0071,20.2392,1820102.6621
2010-04-07 14:50:00,31.39,31.52,31.16,31.22,1896741.076757789,20.2392,20.323,20.0909,20.1296,1896741.0768
2010-04-07 15:00:00,31.22,31.36,31.03,31.3,1597588.6355497194,20.1296,20.2198,20.0071,20.1811,1597588.6355
2010-04-07 15:10:00,31.31,31.37,31.05,31.27,1028888.6236122716,20.1876,20.2263,20.02,20.1618,1028888.6236
2010-04-07 15:20:00,31.27,31.78,31.25,31.65,2439178.703593172,20.1618,20.4906,20.1489,20.4068,2439178.7036
2010-04-07 15:30:00,31.65,31.73,31.42,31.68,1180255.4613823565,20.4068,20.4584,20.2585,20.4262,1180255.4614
2010-04-07 15:40:00,31.68,32.83,31.67,32.76,4231825.235764594,20.4262,21.1676,20.4197,21.1225,4231825.2358
2010-04-07 15:50:00,32.77,33.42,32.7,33.32,6474991.04691417,21.129,21.5481,21.0838,21.4836,6474991.0469
2010-04-08 09:30:00,33.45,34.18,32.14,32.65,6212964.068282201,21.5674,22.0381,20.7228,21.0516,6212964.0683
2010-04-08 09:40:00,32.65,33.16,32.32,32.74,3138832.5176077355,21.0516,21.3804,20.8388,21.1096,3138832.5176
2010-04-08 09:50:00,32.72,32.92,32.42,32.86,1731288.0506147784,21.0967,21.2257,20.9033,21.187,1731288.0506
2010-04-08 10:00:00,32.85,33.21,32.78,32.98,1499701.5638056584,21.1805,21.4127,21.1354,21.2644,1499701.5638
2010-04-08 10:10:00,32.99,33.63,32.93,33.59,1885639.25032828,21.2708,21.6835,21.2321,21.6577,1885639.2503
2010-04-08 10:20:00,33.59,33.59,32.7,32.82,1705503.16342366,21.6577,21.6577,21.0838,21.1612,1705503.1634
2010-04-08 10:30:00,32.83,32.99,32.71,32.8,940551.5100871434,21.1676,21.2708,21.0903,21.1483,940551.5101
2010-04-08 10:40:00,32.8,33.07,32.72,32.98,672675.1820460785,21.1483,21.3224,21.0967,21.2644,672675.182
2010-04-08 10:50:00,32.98,32.98,32.78,32.82,370060.8809836457,21.2644,21.2644,21.1354,21.1612,370060.881
2010-04-08 11:00:00,32.8,32.92,32.44,32.59,1034737.973021368,21.1483,21.2257,20.9162,21.0129,1034737.973
2010-04-08 11:10:00,32.59,32.6,32.34,32.5,616807.9264653217,21.0129,21.0193,20.8517,20.9549,616807.9265
2010-04-08 11:20:00,32.49,32.52,32.38,32.47,512355.2584457443,20.9484,20.9678,20.8775,20.9355,512355.2584
2010-04-08 11:30:00,32.48,32.83,32.44,32.78,557001.3131192551,20.942,21.1676,20.9162,21.1354,557001.3131
2010-04-08 11:40:00,32.77,32.8,32.65,32.78,328279.8137758147,21.129,21.1483,21.0516,21.1354,328279.8138
2010-04-08 11:50:00,32.78,32.8,32.64,32.67,265011.34057538497,21.1354,21.1483,21.0451,21.0645,265011.3406
2010-04-08 12:00:00,32.67,32.73,32.47,32.53,297123.0750865465,21.0645,21.1032,20.9355,20.9742,297123.0751
2010-04-08 12:10:00,32.54,32.72,32.52,32.65,220484.66037961084,20.9807,21.0967,20.9678,21.0516,220484.6604
2010-04-08 12:20:00,32.66,32.75,32.61,32.72,315029.2467470455,21.058,21.1161,21.0258,21.0967,315029.2467
2010-04-08 12:30:00,32.72,32.98,32.7,32.86,644860.9287334367,21.0967,21.2644,21.0838,21.187,644860.9287
2010-04-08 12:40:00,32.88,32.97,32.78,32.9,387967.0526441447,21.1999,21.2579,21.1354,21.2128,387967.0526
2010-04-08 12:50:00,32.91,32.94,32.5,32.62,552465.082965262,21.2192,21.2386,20.9549,21.0322,552465.083
2010-04-08 13:00:00,32.61,32.69,32.53,32.65,415184.4335681031,21.0258,21.0774,20.9742,21.0516,415184.4336
2010-04-08 13:10:00,32.65,32.72,32.62,32.66,265130.7150531216,21.0516,21.0967,21.0322,21.058,265130.7151
2010-04-08 13:20:00,32.67,32.67,32.46,32.54,347857.22812462697,21.0645,21.0645,20.9291,20.9807,347857.2281
2010-04-08 13:30:00,32.54,32.54,32.17,32.25,1193625.4028888624,20.9807,20.9807,20.7421,20.7937,1193625.4029
2010-04-08 13:40:00,32.27,32.4,32.23,32.31,484660.3796108392,20.8066,20.8904,20.7808,20.8324,484660.3796
2010-04-08 13:50:00,32.31,32.32,31.98,32.08,786558.4338068521,20.8324,20.8388,20.6196,20.6841,786558.4338
2010-04-08 14:00:00,32.08,32.12,31.52,31.57,1645577.1755998568,20.6841,20.7099,20.323,20.3552,1645577.1756
2010-04-08 14:10:00,31.58,31.84,31.43,31.8,1280649.3971588877,20.3617,20.5293,20.265,20.5035,1280649.3972
2010-04-08 14:20:00,31.79,31.98,31.73,31.89,640205.3241017071,20.4971,20.6196,20.4584,20.5616,640205.3241
2010-04-08 14:30:00,31.9,31.92,31.67,31.76,630177.8679718276,20.568,20.5809,20.4197,20.4777,630177.868
2010-04-08 14:40:00,31.76,32.05,31.72,31.99,534439.5368270264,20.4777,20.6647,20.452,20.626,534439.5368
2010-04-08 14:50:00,31.99,31.99,31.78,31.8,415781.3059567864,20.626,20.626,20.4906,20.5035,415781.306
2010-04-08 15:00:00,31.79,31.82,31.55,31.62,572161.8717918108,20.4971,20.5164,20.3423,20.3875,572161.8718
2010-04-08 15:10:00,31.63,31.82,31.62,31.75,479288.5281126895,20.3939,20.5164,20.3875,20.4713,479288.5281
2010-04-08 15:20:00,31.76,31.78,31.68,31.77,373283.9918825355,20.4777,20.4906,20.4262,20.4842,373283.9919
2010-04-08 15:30:00,31.77,32.28,31.73,32.04,1539095.141458756,20.4842,20.813,20.4584,20.6583,1539095.1415
2010-04-08 15:40:00,32.04,32.04,31.68,31.75,1089292.1093470217,20.6583,20.6583,20.4262,20.4713,1089292.1093
2010-04-08 15:50:00,31.75,31.77,31.45,31.49,1771159.126178823,20.4713,20.4842,20.2779,20.3037,1771159.1262
2010-04-09 09:30:00,31.98,32.42,31.74,32.34,2442998.686880745,20.6196,20.9033,20.4648,20.8517,2442998.6869
2010-04-09 09:40:00,32.34,32.38,31.96,32.04,1107556.4044407306,20.8517,20.8775,20.6067,20.6583,1107556.4044
2010-04-09 09:50:00,32.04,32.08,31.69,31.79,911424.1375193984,20.6583,20.6841,20.4326,20.4971,911424.1375
2010-04-09 10:00:00,31.8,31.98,31.62,31.97,926823.4451474276,20.5035,20.6196,20.3875,20.6131,926823.4451
2010-04-09 10:10:00,31.97,32.04,31.82,31.99,480601.6473677928,20.6131,20.6583,20.5164,20.626,480601.6474
2010-04-09 10:20:00,31.99,32.0,31.87,31.89,345111.61513668374,20.626,20.6325,20.5487,20.5616,345111.6151
2010-04-09 10:30:00,31.9,31.92,31.65,31.89,657872.7468067327,20.568,20.5809,20.4068,20.5616,657872.7468
2010-04-09 10:40:00,31.89,31.9,31.76,31.84,287573.1168676137,20.5616,20.568,20.4777,20.5293,287573.1169
2010-04-09 10:50:00,31.85,31.92,31.79,31.84,224543.39262265727,20.5358,20.5809,20.4971,20.5293,224543.3926
2010-04-09 11:00:00,31.84,31.87,31.69,31.77,335919.78035096097,20.5293,20.5487,20.4326,20.4842,335919.7804
2010-04-09 11:10:00,31.77,31.85,31.76,31.78,156738.68926823445,20.4842,20.5358,20.4777,20.4906,156738.6893
2010-04-09 11:20:00,31.79,31.82,31.73,31.81,119016.35430344992,20.4971,20.5164,20.4584,20.51,119016.3543
2010-04-09 11:30:00,31.8,31.82,31.75,31.78,129163.184911066,20.5035,20.5164,20.4713,20.4906,129163.1849
2010-04-09 11:40:00,31.78,32.33,31.78,32.19,1370657.753372329,20.4906,20.8453,20.4906,20.755,1370657.7534
2010-04-09 11:50:00,32.2,32.26,31.94,31.94,558911.3047630417,20.7614,20.8001,20.5938,20.5938,558911.3048
2010-04-09 12:00:00,31.95,32.14,31.95,32.0,291751.2235883968,20.6002,20.7228,20.6002,20.6325,291751.2236
2010-04-09 12:10:00,31.99,32.2,31.88,32.18,374238.9877044288,20.626,20.7614,20.5551,20.7485,374238.9877
2010-04-09 12:20:00,32.2,32.23,32.11,32.21,322788.5877999284,20.7614,20.7808,20.7034,20.7679,322788.5878
2010-04-09 12:30:00,32.21,32.23,32.09,32.16,175838.60570610003,20.7679,20.7808,20.6905,20.7356,175838.6057
2010-04-09 12:40:00,32.16,32.65,32.06,32.42,1683180.136086905,20.7356,21.0516,20.6712,20.9033,1683180.1361
2010-04-09 12:50:00,32.42,32.75,32.28,32.64,1073295.9293303092,20.9033,21.1161,20.813,21.0451,1073295.9293
2010-04-09 13:00:00,32.63,32.82,32.4,32.44,1183717.3212367196,21.0387,21.1612,20.8904,20.9162,1183717.3212
2010-04-09 13:10:00,32.46,32.71,32.43,32.65,618717.9181091082,20.9291,21.0903,20.9097,21.0516,618717.9181
2010-04-09 13:20:00,32.66,32.88,32.65,32.69,918347.8572281246,21.058,21.1999,21.0516,21.0774,918347.8572
2010-04-09 13:30:00,32.69,32.8,32.51,32.79,793243.4045601051,21.0774,21.1483,20.9613,21.1418,793243.4046
2010-04-09 13:40:00,32.8,32.92,32.73,32.8,851498.149695595,21.1483,21.2257,21.1032,21.1483,851498.1497
2010-04-09 13:50:00,32.79,32.89,32.54,32.64,644741.5542557001,21.1418,21.2063,20.9807,21.0451,644741.5543
2010-04-09 14:00:00,32.63,32.72,32.55,32.65,346424.73439178703,21.0387,21.0967,20.9871,21.0516,346424.7344
2010-04-09 14:10:00,32.65,32.69,32.38,32.57,502089.0533603915,21.0516,21.0774,20.8775,21.0,502089.0534
2010-04-09 14:20:00,32.57,32.59,32.44,32.49,253432.01623492892,21.0,21.0129,20.9162,20.9484,253432.0162
2010-04-09 14:30:00,32.48,32.57,32.12,32.21,707890.6529783932,20.942,21.0,20.7099,20.7679,707890.653
2010-04-09 14:40:00,32.23,32.28,31.97,32.09,664557.7175599857,20.7808,20.813,20.6131,20.6905,664557.7176
2010-04-09 14:50:00,32.1,32.18,32.03,32.13,405276.3519159604,20.697,20.7485,20.6518,20.7163,405276.3519
2010-04-09 15:00:00,32.12,32.25,32.09,32.12,329354.18407544465,20.7099,20.7937,20.6905,20.7099,329354.1841
2010-04-09 15:10:00,32.12,32.14,31.8,31.97,857108.7501492181,20.7099,20.7228,20.5035,20.6131,857108.7501
2010-04-09 15:20:00,31.97,32.14,31.97,32.13,502208.4278381282,20.6131,20.7228,20.6131,20.7163,502208.4278
2010-04-09 15:30:00,32.13,32.21,32.0,32.04,578846.8425450638,20.7163,20.7679,20.6325,20.6583,578846.8425
2010-04-09 15:40:00,32.03,32.11,31.95,32.03,586128.6856870002,20.6518,20.7034,20.6002,20.6518,586128.6857
2010-04-09 15:50:00,32.02,32.03,31.92,31.98,1157932.434045601,20.6454,20.6518,20.5809,20.6196,1157932.434
2010-04-12 09:30:00,32.71,33.05,32.5,32.61,1471051.68914886,21.0903,21.3095,20.9549,21.0258,1471051.6891
2010-04-12 09:40:00,32.61,32.68,32.39,32.56,1045123.5525844574,21.0258,21.0709,20.8839,20.9936,1045123.5526
2010-04-12 09:50:00,32.56,33.65,32.53,33.58,3734988.659424615,20.9936,21.6963,20.9742,21.6512,3734988.6594
2010-04-12 10:00:00,33.58,33.82,33.32,33.73,2957622.060403486,21.6512,21.806,21.4836,21.7479,2957622.0604
2010-04-12 10:10:00,33.74,33.93,33.39,33.42,2063865.345589113,21.7544,21.8769,21.5287,21.5481,2063865.3456
2010-04-12 10:20:00,33.42,33.58,33.21,33.26,1274322.5498388445,21.5481,21.6512,21.4127,21.4449,1274322.5498
2010-04-12 10:30:00,33.26,33.47,33.15,33.38,1148621.2247821416,21.4449,21.5803,21.374,21.5223,1148621.2248
2010-04-12 10:40:00,33.38,33.42,33.28,33.34,388683.2995105647,21.5223,21.5481,21.4578,21.4965,388683.2995
2010-04-12 10:50:00,33.34,33.39,32.9,33.03,1085472.1260594486,21.4965,21.5287,21.2128,21.2966,1085472.1261
2010-04-12 11:00:00,33.03,33.25,33.01,33.19,677092.037722335,21.2966,21.4384,21.2837,21.3998,677092.0377
2010-04-12 11:10:00,33.19,33.4,33.15,33.25,724841.8288169989,21.3998,21.5352,21.374,21.4384,724841.8288
2010-04-12 11:20:00,33.26,33.38,33.19,33.3,427957.50268592575,21.4449,21.5223,21.3998,21.4707,427957.5027
2010-04-12 11:30:00,33.3,33.3,33.05,33.16,464724.841828817,21.4707,21.4707,21.3095,21.3804,464724.8418
2010-04-12 11:40:00,33.16,33.28,33.1,33.25,299033.066730333,21.3804,21.4578,21.3417,21.4384,299033.0667
2010-04-12 11:50:00,33.25,33.48,33.23,33.35,683418.885042378,21.4384,21.5867,21.4255,21.5029,683418.885
2010-04-12 12:00:00,33.36,33.64,33.34,33.58,893279.216903426,21.5094,21.6899,21.4965,21.6512,893279.2169
2010-04-12 12:10:00,33.56,33.8,33.42,33.71,1089530.858302495,21.6383,21.7931,21.5481,21.735,1089530.8583
2010-04-12 12:20:00,33.71,33.9,33.59,33.84,1241375.1939835262,21.735,21.8575,21.6577,21.8189,1241375.194
2010-04-12 12:30:00,33.8,34.01,33.68,33.99,1647367.7927659063,21.7931,21.9285,21.7157,21.9156,1647367.7928
2010-04-12 12:40:00,33.97,34.3,33.88,34.04,2234809.59770801,21.9027,22.1154,21.8446,21.9478,2234809.5977
2010-04-12 12:50:00,34.04,34.33,34.02,34.23,1385818.3120448848,21.9478,22.1348,21.9349,22.0703,1385818.312
2010-04-12 13:00:00,34.24,34.45,34.22,34.3,2234451.4742748,22.0768,22.2122,22.0639,22.1154,2234451.4743
2010-04-12 13:10:00,34.29,34.41,34.0,34.19,1209979.706338785,22.109,22.1864,21.922,22.0445,1209979.7063
2010-04-12 13:20:00,34.19,34.5,34.16,34.39,1516891.4885997374,22.0445,22.2444,22.0252,22.1735,1516891.4886
2010-04-12 13:30:00,34.37,34.57,34.32,34.5,1018503.0440491824,22.1606,22.2895,22.1283,22.2444,1018503.044
2010-04-12 13:40:00,34.5,34.59,34.24,34.35,1052286.021248657,22.2444,22.3024,22.0768,22.1477,1052286.0212
2010-04-12 13:50:00,34.34,34.45,34.09,34.19,887787.9909275396,22.1412,22.2122,21.98,22.0445,887787.9909
2010-04-12 14:00:00,34.2,34.3,34.04,34.21,654410.8869523696,22.051,22.1154,21.9478,22.0574,654410.887
2010-04-12 14:10:00,34.2,34.42,34.19,34.38,706338.7847678167,22.051,22.1928,22.0445,22.167,706338.7848
2010-04-12 14:20:00,34.36,34.64,34.33,34.62,1192670.407066969,22.1541,22.3347,22.1348,22.3218,1192670.4071
2010-04-12 14:30:00,34.62,34.67,34.45,34.61,819625.1641399069,22.3218,22.354,22.2122,22.3153,819625.1641
2010-04-12 14:40:00,34.62,34.81,34.39,34.76,1685687.0001193744,22.3218,22.4443,22.1735,22.412,1685687.0001
2010-04-12 14:50:00,34.76,34.83,34.61,34.71,1229557.120687597,22.412,22.4572,22.3153,22.3798,1229557.1207
2010-04-12 15:00:00,34.71,34.89,34.62,34.8,1181329.8316819863,22.3798,22.4959,22.3218,22.4378,1181329.8317
2010-04-12 15:10:00,34.8,35.11,34.72,35.07,1870717.440611197,22.4378,22.6377,22.3862,22.6119,1870717.4406
2010-04-12 15:20:00,35.07,35.14,34.82,35.1,2039632.326608571,22.6119,22.657,22.4507,22.6313,2039632.3266
2010-04-12 15:30:00,35.1,35.18,34.95,35.06,1807329.5929330308,22.6313,22.6828,22.5345,22.6055,1807329.5929
2010-04-12 15:40:00,35.07,35.07,34.47,34.67,2284708.129401934,22.6119,22.6119,22.2251,22.354,2284708.1294
2010-04-12 15:50:00,34.68,34.71,34.43,34.5,2947833.3532290794,22.3605,22.3798,22.1993,22.2444,2947833.3532
2010-04-13 09:30:00,34.66,34.97,34.09,34.82,2891846.723170586,22.3476,22.5474,21.98,22.4507,2891846.7232
2010-04-13 09:40:00,34.81,34.86,34.09,34.23,2549003.223110899,22.4443,22.4765,21.98,22.0703,2549003.2231
2010-04-13 09:50:00,34.23,34.48,34.12,34.24,1339262.2657275875,22.0703,22.2315,21.9994,22.0768,1339262.2657
2010-04-13 10:00:00,34.24,34.25,33.79,33.94,2006565.5962755163,22.0768,22.0832,21.7866,21.8833,2006565.5963
2010-04-13 10:10:00,33.94,34.14,33.88,33.98,724722.4543392622,21.8833,22.0123,21.8446,21.9091,724722.4543
2010-04-13 10:20:00,33.99,33.99,33.42,33.7,1504357.168437388,21.9156,21.9156,21.5481,21.7286,1504357.1684
2010-04-13 10:30:00,33.72,33.82,33.55,33.63,795630.8941148382,21.7415,21.806,21.6319,21.6835,795630.8941
2010-04-13 10:40:00,33.63,33.96,33.63,33.95,703831.9207353467,21.6835,21.8962,21.6835,21.8898,703831.9207
2010-04-13 10:50:00,33.94,34.04,33.84,33.97,671362.0627909753,21.8833,21.9478,21.8189,21.9027,671362.0628
2010-04-13 11:00:00,33.96,33.99,33.57,33.58,645696.5500775934,21.8962,21.9156,21.6448,21.6512,645696.5501
2010-04-13 11:10:00,33.58,33.77,33.47,33.76,812940.1933866539,21.6512,21.7737,21.5803,21.7673,812940.1934
2010-04-13 11:20:00,33.76,33.77,33.59,33.67,230512.11650949027,21.7673,21.7737,21.6577,21.7092,230512.1165
2010-04-13 11:30:00,33.68,33.75,33.6,33.63,374119.6132266921,21.7157,21.7608,21.6641,21.6835,374119.6132
2010-04-13 11:40:00,33.63,33.68,33.51,33.58,389041.4229437746,21.6835,21.7157,21.6061,21.6512,389041.4229
2010-04-13 11:50:00,33.58,33.67,33.51,33.63,333651.6652739644,21.6512,21.7092,21.6061,21.6835,333651.6653
2010-04-13 12:00:00,33.63,33.89,33.61,33.8,493613.4654410887,21.6835,21.8511,21.6706,21.7931,493613.4654
2010-04-13 12:10:00,33.79,34.01,33.74,33.93,574191.2379133342,21.7866,21.9285,21.7544,21.8769,574191.2379
2010-04-13 12:20:00,33.93,33.95,33.74,33.79,309299.2718156858,21.8769,21.8898,21.7544,21.7866,309299.2718
2010-04-13 12:30:00,33.79,33.89,33.79,33.83,118419.48191476664,21.7866,21.8511,21.7866,21.8124,118419.4819
2010-04-13 12:40:00,33.82,33.99,33.81,33.97,203175.36110779515,21.806,21.9156,21.7995,21.9027,203175.3611
2010-04-13 12:50:00,33.96,34.14,33.95,34.04,524650.8296526202,21.8962,22.0123,21.8898,21.9478,524650.8297
2010-04-13 13:00:00,34.04,34.17,34.02,34.07,381998.3287573117,21.9478,22.0316,21.9349,21.9671,381998.3288
2010-04-13 13:10:00,34.07,34.14,33.93,33.99,297361.8240420198,21.9671,22.0123,21.8769,21.9156,297361.824
2010-04-13 13:20:00,33.98,33.98,33.85,33.93,221081.53276829413,21.9091,21.9091,21.8253,21.8769,221081.5328
2010-04-13 13:30:00,33.93,33.94,33.72,33.93,398710.75564044405,21.8769,21.8833,21.7415,21.8769,398710.7556
2010-04-13 13:40:00,33.93,33.96,33.77,33.83,242807.68771636623,21.8769,21.8962,21.7737,21.8124,242807.6877
2010-04-13 13:50:00,33.83,33.87,33.82,33.85,121045.72042497314,21.8124,21.8382,21.806,21.8253,121045.7204
2010-04-13 14:00:00,33.86,33.88,33.68,33.72,322072.3409335084,21.8317,21.8446,21.7157,21.7415,322072.3409
2010-04-13 14:10:00,33.72,33.84,33.64,33.78,348573.4749910469,21.7415,21.8189,21.6899,21.7802,348573.475
2010-04-13 14:20:00,33.78,33.82,33.74,33.74,200907.24603079865,21.7802,21.806,21.7544,21.7544,200907.246
2010-04-13 14:30:00,33.74,33.78,33.6,33.71,354064.7009669333,21.7544,21.7802,21.6641,21.735,354064.701
2010-04-13 14:40:00,33.7,33.77,33.68,33.71,169869.88181926703,21.7286,21.7737,21.7157,21.735,169869.8818
2010-04-13 14:50:00,33.71,33.77,33.63,33.67,277903.78417094424,21.735,21.7737,21.6835,21.7092,277903.7842
2010-04-13 15:00:00,33.68,33.72,33.59,33.68,305718.037483586,21.7157,21.7415,21.6577,21.7157,305718.0375
2010-04-13 15:10:00,33.68,33.68,33.55,33.65,407783.21594843024,21.7157,21.7157,21.6319,21.6963,407783.2159
2010-04-13 15:20:00,33.64,33.73,33.62,33.67,402172.6154948072,21.6899,21.7479,21.677,21.7092,402172.6155
2010-04-13 15:30:00,33.66,33.67,33.57,33.59,390354.5421988779,21.7028,21.7092,21.6448,21.6577,390354.5422
2010-04-13 15:40:00,33.59,33.62,33.51,33.54,967768.8910111018,21.6577,21.677,21.6061,21.6254,967768.891
2010-04-13 15:50:00,33.54,33.68,33.47,33.66,1302136.8031514862,21.6254,21.7157,21.5803,21.7028,1302136.8032
2010-04-14 09:30:00,33.83,34.32,33.83,34.07,1246866.419959413,21.8124,22.1283,21.8124,21.9671,1246866.42
2010-04-14 09:40:00,34.05,34.22,33.81,34.1,1003342.4853766264,21.9543,22.0639,21.7995,21.9865,1003342.4854
2010-04-14 09:50:00,34.1,34.22,33.88,33.9,677927.6590664915,21.9865,22.0639,21.8446,21.8575,677927.6591
2010-04-14 10:00:00,33.9,33.92,33.3,33.54,1685806.374597111,21.8575,21.8704,21.4707,21.6254,1685806.3746
2010-04-14 10:10:00,33.53,33.61,33.36,33.57,586725.5580756834,21.619,21.6706,21.5094,21.6448,586725.5581
2010-04-14 10:20:00,33.57,33.78,33.52,33.73,558553.1813298317,21.6448,21.7802,21.6125,21.7479,558553.1813
2010-04-14 10:30:00,33.74,33.8,33.63,33.73,431180.6135848156,21.7544,21.7931,21.6835,21.7479,431180.6136
2010-04-14 10:40:00,33.73,33.75,33.6,33.68,257132.62504476545,21.7479,21.7608,21.6641,21.7157,257132.625
2010-04-14 10:50:00,33.68,33.7,33.63,33.66,170108.63077474036,21.7157,21.7286,21.6835,21.7028,170108.6308
2010-04-14 11:00:00,33.66,33.75,33.65,33.68,281365.6440253074,21.7028,21.7608,21.6963,21.7157,281365.644
2010-04-14 11:10:00,33.67,33.68,33.52,33.6,407902.5904261669,21.7092,21.7157,21.6125,21.6641,407902.5904
2010-04-14 11:20:00,33.59,33.7,33.58,33.7,252954.5183239824,21.6577,21.7286,21.6512,21.7286,252954.5183
2010-04-14 11:30:00,33.71,34.02,33.7,33.93,748955.4733198042,21.735,21.9349,21.7286,21.8769,748955.4733
2010-04-14 11:40:00,33.93,33.99,33.78,33.78,382356.4521905216,21.8769,21.9156,21.7802,21.7802,382356.4522
2010-04-14 11:50:00,33.78,33.8,33.59,33.67,425331.2641757192,21.7802,21.7931,21.6577,21.7092,425331.2642
2010-04-14 12:00:00,33.67,33.68,33.63,33.68,112928.25593888026,21.7092,21.7157,21.6835,21.7157,112928.2559
2010-04-14 12:10:00,33.68,33.7,33.63,33.69,171899.24794079026,21.7157,21.7286,21.6835,21.7221,171899.2479
2010-04-14 12:20:00,33.69,33.73,33.65,33.67,167004.8943535872,21.7221,21.7479,21.6963,21.7092,167004.8944
2010-04-14 12:30:00,33.68,33.73,33.59,33.63,261071.9828100752,21.7157,21.7479,21.6577,21.6835,261071.9828
2010-04-14 12:40:00,33.62,33.63,33.55,33.63,212128.44693804465,21.677,21.6835,21.6319,21.6835,212128.4469
2010-04-14 12:50:00,33.63,33.65,33.57,33.65,150650.5909036648,21.6835,21.6963,21.6448,21.6963,150650.5909
2010-04-14 13:00:00,33.66,33.7,33.63,33.66,112092.63459472364,21.7028,21.7286,21.6835,21.7028,112092.6346
2010-04-14 13:10:00,33.67,33.69,33.63,33.64,90605.22860212486,21.7092,21.7221,21.6835,21.6899,90605.2286
2010-04-14 13:20:00,33.64,33.67,33.63,33.66,81413.39381640205,21.6899,21.7092,21.6835,21.7028,81413.3938
2010-04-14 13:30:00,33.67,33.67,33.58,33.61,177867.97182762326,21.7092,21.7092,21.6512,21.6706,177867.9718
2010-04-14 13:40:00,33.61,33.63,33.49,33.52,488241.613942939,21.6706,21.6835,21.5932,21.6125,488241.6139
2010-04-14 13:50:00,33.51,33.61,33.48,33.52,213560.94067088456,21.6061,21.6706,21.5867,21.6125,213560.9407
2010-04-14 14:00:00,33.53,33.58,33.53,33.53,102662.05085352751,21.619,21.6512,21.619,21.619,102662.0509
2010-04-14 14:10:00,33.53,33.54,33.47,33.47,276232.541482631,21.619,21.6254,21.5803,21.5803,276232.5415
2010-04-14 14:20:00,33.47,33.54,33.47,33.52,163184.9110660141,21.5803,21.6254,21.5803,21.6125,163184.9111
2010-04-14 14:30:00,33.52,33.54,33.51,33.52,355855.3181329832,21.6125,21.6254,21.6061,21.6125,355855.3181
2010-04-14 14:40:00,33.52,33.54,33.5,33.53,180732.95929330308,21.6125,21.6254,21.5996,21.619,180732.9593
2010-04-14 14:50:00,33.53,33.53,33.44,33.47,432493.7328399188,21.619,21.619,21.5609,21.5803,432493.7328
2010-04-14 15:00:00,33.47,33.51,33.47,33.47,206517.84648442164,21.5803,21.6061,21.5803,21.5803,206517.8465
2010-04-14 15:10:00,33.47,33.47,33.34,33.36,636504.7152918706,21.5803,21.5803,21.4965,21.5094,636504.7153
2010-04-14 15:20:00,33.35,33.37,33.19,33.3,1045004.1781067208,21.5029,21.5158,21.3998,21.4707,1045004.1781
2010-04-14 15:30:00,33.3,33.3,33.11,33.2,931359.6753014204,21.4707,21.4707,21.3482,21.4062,931359.6753
2010-04-14 15:40:00,33.2,33.28,33.13,33.16,632565.3575265608,21.4062,21.4578,21.3611,21.3804,632565.3575
2010-04-14 15:50:00,33.16,33.3,33.09,33.27,1347618.4791691536,21.3804,21.4707,21.3353,21.4513,1347618.4792
2010-04-15 09:30:00,33.49,33.58,33.23,33.34,555210.6959532052,21.5932,21.6512,21.4255,21.4965,555210.696
2010-04-15 09:40:00,33.36,33.42,33.09,33.1,638175.9579801838,21.5094,21.5481,21.3353,21.3417,638175.958
2010-04-15 09:50:00,33.09,33.41,33.09,33.37,422466.2767100394,21.3353,21.5416,21.3353,21.5158,422466.2767
2010-04-15 10:00:00,33.37,33.49,33.31,33.35,452190.5216664677,21.5158,21.5932,21.4771,21.5029,452190.5217
2010-04-15 10:10:00,33.34,33.41,33.31,33.37,260116.98698818192,21.4965,21.5416,21.4771,21.5158,260116.987
2010-04-15 10:20:00,33.37,34.13,33.35,34.11,1804106.482034141,21.5158,22.0058,21.5029,21.9929,1804106.482
2010-04-15 10:30:00,34.09,34.24,33.95,34.04,1501730.9299271817,21.98,22.0768,21.8898,21.9478,1501730.9299
2010-04-15 10:40:00,34.03,34.5,34.02,34.46,1707771.2785006566,21.9414,22.2444,21.9349,22.2186,1707771.2785
2010-04-15 10:50:00,34.46,34.5,34.01,34.09,1153396.203891608,22.2186,22.2444,21.9285,21.98,1153396.2039
2010-04-15 11:00:00,34.1,34.27,34.07,34.22,519040.22919899726,21.9865,22.0961,21.9671,22.0639,519040.2292
2010-04-15 11:10:00,34.2,34.21,33.68,33.76,912856.6312522384,22.051,22.0574,21.7157,21.7673,912856.6313
2010-04-15 11:20:00,33.77,34.01,33.68,33.83,537065.7753372329,21.7737,21.9285,21.7157,21.8124,537065.7753
2010-04-15 11:30:00,33.83,34.13,33.83,34.08,446579.9212128447,21.8124,22.0058,21.8124,21.9736,446579.9212
2010-04-15 11:40:00,34.08,34.13,33.84,34.04,373761.4897934821,21.9736,22.0058,21.8189,21.9478,373761.4898
2010-04-15 11:50:00,34.03,34.08,33.87,33.97,260355.73594365525,21.9414,21.9736,21.8382,21.9027,260355.7359
2010-04-15 12:00:00,33.95,34.13,33.94,34.12,365882.7742628626,21.8898,22.0058,21.8833,21.9994,365882.7743
2010-04-15 12:10:00,34.12,34.13,34.01,34.08,359078.429031873,21.9994,22.0058,21.9285,21.9736,359078.429
2010-04-15 12:20:00,34.08,34.1,33.89,33.92,282798.1377581473,21.9736,21.9865,21.8511,21.8704,282798.1378
2010-04-15 12:30:00,33.94,34.08,33.92,34.07,189089.1727348693,21.8833,21.9736,21.8704,21.9671,189089.1727
2010-04-15 12:40:00,34.07,34.09,33.96,34.06,191834.7857228125,21.9671,21.98,21.8962,21.9607,191834.7857
2010-04-15 12:50:00,34.06,34.07,33.99,34.04,124507.58027933628,21.9607,21.9671,21.9156,21.9478,124507.5803
2010-04-15 13:00:00,34.04,34.06,33.86,33.93,312283.6337591023,21.9478,21.9607,21.8317,21.8769,312283.6338
2010-04-15 13:10:00,33.93,33.95,33.74,33.78,372328.99606064224,21.8769,21.8898,21.7544,21.7802,372328.9961
2010-04-15 13:20:00,33.78,33.83,33.73,33.78,256893.8760892921,21.7802,21.8124,21.7479,21.7802,256893.8761
2010-04-15 13:30:00,33.78,33.78,33.6,33.63,346185.9854363137,21.7802,21.7802,21.6641,21.6835,346185.9854
2010-04-15 13:40:00,33.62,33.79,33.62,33.71,375790.8559150054,21.677,21.7866,21.677,21.735,375790.8559
2010-04-15 13:50:00,33.71,33.78,33.7,33.75,177509.84839441327,21.735,21.7802,21.7286,21.7608,177509.8484
2010-04-15 14:00:00,33.76,33.83,33.72,33.76,210695.9532052047,21.7673,21.8124,21.7415,21.7673,210695.9532
2010-04-15 14:10:00,33.75,33.77,33.6,33.68,241494.56846126297,21.7608,21.7737,21.6641,21.7157,241494.5685
2010-04-15 14:20:00,33.68,33.68,33.52,33.55,401695.1175838606,21.7157,21.7157,21.6125,21.6319,401695.1176
2010-04-15 14:30:00,33.55,33.56,33.41,33.52,559030.6792407783,21.6319,21.6383,21.5416,21.6125,559030.6792
2010-04-15 14:40:00,33.52,33.66,33.46,33.6,278500.6565596276,21.6125,21.7028,21.5738,21.6641,278500.6566
2010-04-15 14:50:00,33.6,33.67,33.55,33.64,184433.56810313955,21.6641,21.7092,21.6319,21.6899,184433.5681
2010-04-15 15:00:00,33.64,33.64,33.47,33.54,261907.6041542318,21.6899,21.6899,21.5803,21.6254,261907.6042
2010-04-15 15:10:00,33.54,33.59,33.47,33.57,246866.41995941268,21.6254,21.6577,21.5803,21.6448,246866.42
2010-04-15 15:20:00,33.56,33.56,33.38,33.41,425928.13656440255,21.6383,21.6383,21.5223,21.5416,425928.1366
2010-04-15 15:30:00,33.42,33.46,33.34,33.39,386415.1844335681,21.5481,21.5738,21.4965,21.5287,386415.1844
2010-04-15 15:40:00,33.39,33.58,33.36,33.5,651904.0229198997,21.5287,21.6512,21.5094,21.5996,651904.0229
2010-04-15 15:50:00,33.5,33.55,33.47,33.5,924794.0790259044,21.5996,21.6319,21.5803,21.5996,924794.079
2010-04-16 09:30:00,33.56,33.66,33.08,33.27,926345.9472364808,21.6383,21.7028,21.3288,21.4513,926345.9472
2010-04-16 09:40:00,33.27,33.47,33.24,33.25,455174.8836098842,21.4513,21.5803,21.432,21.4384,455174.8836
2010-04-16 09:50:00,33.24,33.28,32.96,32.98,611794.198400382,21.432,21.4578,21.2515,21.2644,611794.1984
2010-04-16 10:00:00,33.0,33.23,32.97,33.18,430225.6177629223,21.2773,21.4255,21.2579,21.3933,430225.6178
2010-04-16 10:10:00,33.19,33.21,33.04,33.16,289602.48298913694,21.3998,21.4127,21.303,21.3804,289602.483
2010-04-16 10:20:00,33.14,33.23,33.1,33.12,211889.6979825713,21.3675,21.4255,21.3417,21.3546,211889.698
2010-04-16 10:30:00,33.12,33.23,32.85,32.85,495165.3336516653,21.3546,21.4255,21.1805,21.1805,495165.3337
2010-04-16 10:40:00,32.84,34.43,32.8,33.95,4850065.655962755,21.1741,22.1993,21.1483,21.8898,4850065.656
2010-04-16 10:50:00,33.95,34.19,33.42,34.09,1724841.828816999,21.8898,22.0445,21.5481,21.98,1724841.8288
2010-04-16 11:00:00,34.09,35.14,34.0,34.66,5587441.804942103,21.98,22.657,21.922,22.3476,5587441.8049
2010-04-16 11:10:00,34.66,34.76,33.68,33.81,2124865.7037125463,22.3476,22.412,21.7157,21.7995,2124865.7037
2010-04-16 11:20:00,33.81,34.22,33.76,34.09,1166766.145398114,21.7995,22.0639,21.7673,21.98,1166766.1454
2010-04-16 11:30:00,34.09,34.13,33.69,33.78,946042.7360630296,21.98,22.0058,21.7221,21.7802,946042.7361
2010-04-16 11:40:00,33.78,34.13,33.77,34.07,748597.3498865942,21.7802,22.0058,21.7737,21.9671,748597.3499
2010-04-16 11:50:00,34.07,34.48,33.83,34.47,1323027.3367554017,21.9671,22.2315,21.8124,22.2251,1323027.3368
2010-04-16 12:00:00,34.47,34.58,33.99,34.11,1167243.6433090605,22.2251,22.296,21.9156,21.9929,1167243.6433
2010-04-16 12:10:00,34.11,34.23,33.85,34.13,1023755.5210695954,21.9929,22.0703,21.8253,22.0058,1023755.5211
2010-04-16 12:20:00,34.13,34.18,33.72,33.85,851617.5241733317,22.0058,22.0381,21.7415,21.8253,851617.5242
2010-04-16 12:30:00,33.84,33.9,33.61,33.66,365882.7742628626,21.8189,21.8575,21.6706,21.7028,365882.7743
2010-04-16 12:40:00,33.66,33.73,33.35,33.48,916437.865584338,21.7028,21.7479,21.5029,21.5867,916437.8656
2010-04-16 12:50:00,33.5,33.51,33.18,33.27,669690.8201026621,21.5996,21.6061,21.3933,21.4513,669690.8201
2010-04-16 13:00:00,33.27,33.47,33.26,33.44,353706.57753372326,21.4513,21.5803,21.4449,21.5609,353706.5775
2010-04-16 13:10:00,33.43,33.44,33.32,33.4,322907.96227766504,21.5545,21.5609,21.4836,21.5352,322907.9623
2010-04-16 13:20:00,33.4,33.41,33.31,33.32,421750.0298436194,21.5352,21.5416,21.4771,21.4836,421750.0298
2010-04-16 13:30:00,33.32,33.32,33.2,33.27,290079.98090008355,21.4836,21.4836,21.4062,21.4513,290079.9809
2010-04-16 13:40:00,33.26,33.32,33.11,33.17,381878.95427957503,21.4449,21.4836,21.3482,21.3869,381878.9543
2010-04-16 13:50:00,33.16,33.39,33.03,33.36,604392.9807807091,21.3804,21.5287,21.2966,21.5094,604392.9808
2010-04-16 14:00:00,33.36,33.4,33.21,33.32,287811.865823087,21.5094,21.5352,21.4127,21.4836,287811.8658
2010-04-16 14:10:00,33.34,33.63,33.26,33.47,462576.1012295571,21.4965,21.6835,21.4449,21.5803,462576.1012
2010-04-16 14:20:00,33.47,33.56,33.38,33.46,239345.8278620031,21.5803,21.6383,21.5223,21.5738,239345.8279
2010-04-16 14:30:00,33.46,33.46,33.23,33.24,201981.6163304285,21.5738,21.5738,21.4255,21.432,201981.6163
2010-04-16 14:40:00,33.25,33.43,33.11,33.25,411483.8247582667,21.4384,21.5545,21.3482,21.4384,411483.8248
2010-04-16 14:50:00,33.24,33.24,32.84,32.85,671481.437268712,21.432,21.432,21.1741,21.1805,671481.4373
2010-04-16 15:00:00,32.85,32.86,32.69,32.79,929091.560224424,21.1805,21.187,21.0774,21.1418,929091.5602
2010-04-16 15:10:00,32.78,32.89,32.72,32.8,384147.06935657153,21.1354,21.2063,21.0967,21.1483,384147.0694
2010-04-16 15:20:00,32.8,32.83,32.73,32.8,390832.0401098245,21.1483,21.1676,21.1032,21.1483,390832.0401
2010-04-16 15:30:00,32.8,32.86,32.74,32.8,680553.8975766981,21.1483,21.187,21.1096,21.1483,680553.8976
2010-04-16 15:40:00,32.79,32.92,32.75,32.83,725080.5777724723,21.1418,21.2257,21.1161,21.1676,725080.5778
2010-04-16 15:50:00,32.82,32.84,32.75,32.77,1014444.3118061358,21.1612,21.1741,21.1161,21.129,1014444.3118
2010-04-19 09:30:00,32.44,32.64,32.11,32.52,1264772.5916199116,20.9162,21.0451,20.7034,20.9678,1264772.5916
2010-04-19 09:40:00,32.5,32.75,32.43,32.58,751939.8352632207,20.9549,21.1161,20.9097,21.0064,751939.8353
2010-04-19 09:50:00,32.58,32.84,32.51,32.62,644741.5542557001,21.0064,21.1741,20.9613,21.0322,644741.5543
2010-04-19 10:00:00,32.61,32.68,32.52,32.57,287334.3679121404,21.0258,21.0709,20.9678,21.0,287334.3679
2010-04-19 10:10:00,32.56,32.76,32.52,32.66,521427.71875373047,20.9936,21.1225,20.9678,21.058,521427.7188
2010-04-19 10:20:00,32.65,33.4,32.65,33.16,1713501.253432016,21.0516,21.5352,21.0516,21.3804,1713501.2534
2010-04-19 10:30:00,33.16,33.37,32.85,32.89,1029246.7470454816,21.3804,21.5158,21.1805,21.2063,1029246.747
2010-04-19 10:40:00,32.89,33.12,32.86,33.06,334845.41005133104,21.2063,21.3546,21.187,21.3159,334845.4101
2010-04-19 10:50:00,33.06,33.11,32.77,32.89,436313.716127492,21.3159,21.3482,21.129,21.2063,436313.7161
2010-04-19 11:00:00,32.88,32.96,32.77,32.83,318252.3576459353,21.1999,21.2515,21.129,21.1676,318252.3576
2010-04-19 11:10:00,32.81,32.81,32.63,32.75,325534.20078787155,21.1547,21.1547,21.0387,21.1161,325534.2008
2010-04-19 11:20:00,32.76,32.81,32.66,32.73,259281.3656440253,21.1225,21.1547,21.058,21.1032,259281.3656
2010-04-19 11:30:00,32.74,32.84,32.47,32.47,413393.8164020532,21.1096,21.1741,20.9355,20.9355,413393.8164
2010-04-19 11:40:00,32.47,32.65,32.45,32.52,306314.9098722693,20.9355,21.0516,20.9226,20.9678,306314.9099
2010-04-19 11:50:00,32.51,32.51,32.3,32.41,432613.10731765546,20.9613,20.9613,20.8259,20.8968,432613.1073
2010-04-19 12:00:00,32.41,32.48,32.32,32.34,262504.4765429151,20.8968,20.942,20.8388,20.8517,262504.4765
2010-04-19 12:10:00,32.34,32.37,32.25,32.27,267279.4556523815,20.8517,20.871,20.7937,20.8066,267279.4557
2010-04-19 12:20:00,32.27,32.34,32.25,32.28,180494.21033782972,20.8066,20.8517,20.7937,20.813,180494.2103
2010-04-19 12:30:00,32.27,32.32,32.19,32.3,276351.91596036765,20.8066,20.8388,20.755,20.8259,276351.916
2010-04-19 12:40:00,32.29,32.56,32.29,32.49,251402.6501134057,20.8195,20.9936,20.8195,20.9484,251402.6501
2010-04-19 12:50:00,32.49,32.57,32.45,32.52,106601.40861883727,20.9484,21.0,20.9226,20.9678,106601.4086
2010-04-19 13:00:00,32.51,32.55,32.33,32.39,116986.9881819267,20.9613,20.9871,20.8453,20.8839,116986.9882
2010-04-19 13:10:00,32.42,32.48,32.37,32.42,126656.32087859616,20.9033,20.942,20.871,20.9033,126656.3209
2010-04-19 13:20:00,32.43,32.56,32.42,32.48,127133.8187895428,20.9097,20.9936,20.9033,20.942,127133.8188
2010-04-19 13:30:00,32.47,33.21,32.46,32.92,1892921.093470216,20.9355,21.4127,20.9291,21.2257,1892921.0935
2010-04-19 13:40:00,32.92,33.08,32.59,32.61,704309.4186462935,21.2257,21.3288,21.0129,21.0258,704309.4186
2010-04-19 13:50:00,32.6,32.69,32.28,32.39,552465.082965262,21.0193,21.0774,20.813,20.8839,552465.083
2010-04-19 14:00:00,32.39,32.52,32.32,32.5,207472.8423063149,20.8839,20.9678,20.8388,20.9549,207472.8423
2010-04-19 14:10:00,32.51,32.65,32.46,32.53,296406.8282201265,20.9613,21.0516,20.9291,20.9742,296406.8282
2010-04-19 14:20:00,32.52,32.85,32.49,32.81,368628.3872508058,20.9678,21.1805,20.9484,21.1547,368628.3873
2010-04-19 14:30:00,32.81,32.96,32.7,32.82,312641.7571923123,21.1547,21.2515,21.0838,21.1612,312641.7572
2010-04-19 14:40:00,32.81,32.92,32.79,32.8,212486.5703712546,21.1547,21.2257,21.1418,21.1483,212486.5704
2010-04-19 14:50:00,32.82,32.84,32.66,32.81,245792.0496597828,21.1612,21.1741,21.058,21.1547,245792.0497
2010-04-19 15:00:00,32.81,32.84,32.69,32.73,277306.9117822609,21.1547,21.1741,21.0774,21.1032,277306.9118
2010-04-19 15:10:00,32.73,32.83,32.68,32.7,204010.98245195177,21.1032,21.1676,21.0709,21.0838,204010.9825
2010-04-19 15:20:00,32.7,32.83,32.7,32.77,190044.16855676257,21.0838,21.1676,21.0838,21.129,190044.1686
2010-04-19 15:30:00,32.77,32.8,32.61,32.67,245911.42413751932,21.129,21.1483,21.0258,21.0645,245911.4241
2010-04-19 15:40:00,32.67,32.78,32.63,32.76,336994.1506505909,21.0645,21.1354,21.0387,21.1225,336994.1507
2010-04-19 15:50:00,32.76,32.83,32.71,32.79,543750.7460904858,21.1225,21.1676,21.0903,21.1418,543750.7461
2010-04-20 09:30:00,33.18,33.51,32.97,33.51,1413035.6929688433,21.3933,21.6061,21.2579,21.6061,1413035.693
2010-04-20 09:40:00,33.51,33.8,33.28,33.38,1640205.324101707,21.6061,21.7931,21.4578,21.5223,1640205.3241
2010-04-20 09:50:00,33.37,33.63,33.27,33.61,543511.9971350125,21.5158,21.6835,21.4513,21.6706,543511.9971
2010-04-20 10:00:00,33.62,33.84,33.56,33.63,1082487.764116032,21.677,21.8189,21.6383,21.6835,1082487.7641
2010-04-20 10:10:00,33.61,33.63,33.45,33.52,496000.9549958218,21.6706,21.6835,21.5674,21.6125,496000.955
2010-04-20 10:20:00,33.52,33.61,33.37,33.52,529903.3066730333,21.6125,21.6706,21.5158,21.6125,529903.3067
2010-04-20 10:30:00,33.52,33.72,33.44,33.68,607735.4661573356,21.6125,21.7415,21.5609,21.7157,607735.4662
2010-04-20 10:40:00,33.68,33.79,33.58,33.73,603199.2360033424,21.7157,21.7866,21.6512,21.7479,603199.236
2010-04-20 10:50:00,33.73,34.09,33.68,33.96,1676853.2887668617,21.7479,21.98,21.7157,21.8962,1676853.2888
2010-04-20 11:00:00,33.94,34.25,33.93,34.09,1061477.85603438,21.8833,22.0832,21.8769,21.98,1061477.856
2010-04-20 11:10:00,34.09,34.35,33.93,34.35,1389280.171899248,21.98,22.1477,21.8769,22.1477,1389280.1719
2010-04-20 11:20:00,34.35,34.48,34.1,34.31,1372567.7450161155,22.1477,22.2315,21.9865,22.1219,1372567.745
2010-04-20 11:30:00,34.34,34.65,33.97,34.47,1267518.2046078548,22.1412,22.3411,21.9027,22.2251,1267518.2046
2010-04-20 11:40:00,34.47,34.47,34.12,34.19,685328.8766861645,22.2251,22.2251,21.9994,22.0445,685328.8767
2010-04-20 11:50:00,34.18,34.37,34.14,34.3,316461.74047988537,22.0381,22.1606,22.0123,22.1154,316461.7405
2010-04-20 12:00:00,34.3,34.56,34.22,34.55,582905.5747881103,22.1154,22.2831,22.0639,22.2766,582905.5748
2010-04-20 12:10:00,34.54,34.54,34.26,34.38,336516.6527396443,22.2702,22.2702,22.0897,22.167,336516.6527
2010-04-20 12:20:00,34.39,34.49,34.35,34.41,216545.30261430104,22.1735,22.238,22.1477,22.1864,216545.3026
2010-04-20 12:30:00,34.43,34.56,34.35,34.47,239942.7002506864,22.1993,22.2831,22.1477,22.2251,239942.7003
2010-04-20 12:40:00,34.47,34.51,34.42,34.44,164856.15375432733,22.2251,22.2508,22.1928,22.2057,164856.1538
2010-04-20 12:50:00,34.44,34.72,34.43,34.58,641160.3199236003,22.2057,22.3862,22.1993,22.296,641160.3199
2010-04-20 13:00:00,34.59,34.67,34.5,34.57,249253.90951414587,22.3024,22.354,22.2444,22.2895,249253.9095
2010-04-20 13:10:00,34.57,34.59,34.27,34.35,388086.4271218813,22.2895,22.3024,22.0961,22.1477,388086.4271
2010-04-20 13:20:00,34.35,34.47,34.34,34.4,169511.75838605704,22.1477,22.2251,22.1412,22.1799,169511.7584
2010-04-20 13:30:00,34.4,34.44,34.31,34.37,190999.16437865584,22.1799,22.2057,22.1219,22.1606,190999.1644
2010-04-20 13:40:00,34.38,34.41,34.1,34.23,390712.6656320879,22.167,22.1864,21.9865,22.0703,390712.6656
2010-04-20 13:50:00,34.23,34.32,34.23,34.27,180016.71242688314,22.0703,22.1283,22.0703,22.0961,180016.7124
2010-04-20 14:00:00,34.28,34.35,34.23,34.29,284708.12940193387,22.1025,22.1477,22.0703,22.109,284708.1294
2010-04-20 14:10:00,34.28,34.49,34.26,34.44,447893.040467948,22.1025,22.238,22.0897,22.2057,447893.0405
2010-04-20 14:20:00,34.44,34.65,34.43,34.56,542676.3757908558,22.2057,22.3411,22.1993,22.2831,542676.3758
2010-04-20 14:30:00,34.56,34.56,34.41,34.48,284946.8783574072,22.2831,22.2831,22.1864,22.2315,284946.8784
2010-04-20 14:40:00,34.48,34.56,34.41,34.46,232422.1081532768,22.2315,22.2831,22.1864,22.2186,232422.1082
2010-04-20 14:50:00,34.47,34.9,34.47,34.77,1109824.5195177272,22.2251,22.5023,22.2251,22.4185,1109824.5195
2010-04-20 15:00:00,34.78,34.97,34.72,34.94,886713.6206279098,22.4249,22.5474,22.3862,22.5281,886713.6206
2010-04-20 15:10:00,34.94,35.18,34.88,34.98,2478094.783335323,22.5281,22.6828,22.4894,22.5539,2478094.7833
2010-04-20 15:20:00,34.97,35.09,34.79,34.96,1526322.0723409334,22.5474,22.6248,22.4314,22.541,1526322.0723
2010-04-20 15:30:00,34.97,35.28,34.87,35.06,2530500.1790617164,22.5474,22.7473,22.483,22.6055,2530500.1791
2010-04-20 15:40:00,35.07,35.27,34.87,35.01,1749432.971230751,22.6119,22.7409,22.483,22.5732,1749432.9712
2010-04-20 15:50:00,35.0,35.09,34.81,34.92,1672794.5565238153,22.5668,22.6248,22.4443,22.5152,1672794.5565
2010-04-21 09:30:00,35.0,35.14,34.22,34.4,2055628.5066252835,22.5668,22.657,22.0639,22.1799,2055628.5066
2010-04-21 09:40:00,34.4,34.81,34.37,34.52,1126298.197445386,22.1799,22.4443,22.1606,22.2573,1126298.1974
2010-04-21 09:50:00,34.53,34.59,34.39,34.48,665632.0878596156,22.2637,22.3024,22.1735,22.2315,665632.0879
2010-04-21 10:00:00,34.48,34.55,34.24,34.53,1035215.4709323146,22.2315,22.2766,22.0768,22.2637,1035215.4709
2010-04-21 10:10:00,34.52,34.97,34.51,34.65,1114002.6262385102,22.2573,22.5474,22.2508,22.3411,1114002.6262
2010-04-21 10:20:00,34.66,34.91,34.61,34.81,586606.1835979468,22.3476,22.5088,22.3153,22.4443,586606.1836
2010-04-21 10:30:00,34.81,35.69,34.73,35.46,3369105.8851617523,22.4443,23.0117,22.3927,22.8634,3369105.8852
2010-04-21 10:40:00,35.46,35.94,35.46,35.55,2437507.4609048585,22.8634,23.1729,22.8634,22.9214,2437507.4609
2010-04-21 10:50:00,35.56,35.94,35.54,35.79,1364450.2805300227,22.9278,23.1729,22.915,23.0761,1364450.2805
2010-04-21 11:00:00,35.79,35.8,35.06,35.18,1518085.233377104,23.0761,23.0826,22.6055,22.6828,1518085.2334
2010-04-21 11:10:00,35.19,35.46,35.07,35.46,772710.9943893995,22.6893,22.8634,22.6119,22.8634,772710.9944
2010-04-21 11:20:00,35.46,35.46,35.02,35.18,614897.9348215351,22.8634,22.8634,22.5797,22.6828,614897.9348
2010-04-21 11:30:00,35.18,35.18,34.77,34.96,691536.3495284708,22.6828,22.6828,22.4185,22.541,691536.3495
2010-04-21 11:40:00,34.95,35.27,34.95,35.15,469022.3230273368,22.5345,22.7409,22.5345,22.6635,469022.323
2010-04-21 11:50:00,35.15,35.18,34.96,35.1,322072.3409335084,22.6635,22.6828,22.541,22.6313,322072.3409
2010-04-21 12:00:00,35.11,35.35,35.08,35.13,415542.55700131314,22.6377,22.7924,22.6184,22.6506,415542.557
2010-04-21 12:10:00,35.12,35.24,35.05,35.17,185507.93840276948,22.6442,22.7215,22.599,22.6764,185507.9384
2010-04-21 12:20:00,35.18,35.42,35.16,35.38,302972.42449564283,22.6828,22.8376,22.6699,22.8118,302972.4245
2010-04-21 12:30:00,35.38,35.38,35.17,35.35,365166.52739644266,22.8118,22.8118,22.6764,22.7924,365166.5274
2010-04-21 12:40:00,35.34,35.43,35.22,35.23,336994.1506505909,22.786,22.844,22.7086,22.7151,336994.1507
2010-04-21 12:50:00,35.23,35.25,34.99,34.99,331741.67363017786,22.7151,22.728,22.5603,22.5603,331741.6736
2010-04-21 13:00:00,34.99,35.03,34.77,34.87,451116.1513668378,22.5603,22.5861,22.4185,22.483,451116.1514
2010-04-21 13:10:00,34.86,34.88,34.66,34.81,409573.8331144801,22.4765,22.4894,22.3476,22.4443,409573.8331
2010-04-21 13:20:00,34.79,34.94,34.61,34.93,338426.64438343083,22.4314,22.5281,22.3153,22.5216,338426.6444
2010-04-21 13:30:00,34.93,35.02,34.87,34.87,269905.69416258804,22.5216,22.5797,22.483,22.483,269905.6942
2010-04-21 13:40:00,34.87,34.92,34.76,34.81,220007.1624686642,22.483,22.5152,22.412,22.4443,220007.1625
2010-04-21 13:50:00,34.81,34.81,34.64,34.81,330547.9288528113,22.4443,22.4443,22.3347,22.4443,330547.9289
2010-04-21 14:00:00,34.81,34.88,34.73,34.76,261310.73176554847,22.4443,22.4894,22.3927,22.412,261310.7318
2010-04-21 14:10:00,34.76,34.78,34.31,34.35,708845.6488002865,22.412,22.4249,22.1219,22.1477,708845.6488
2010-04-21 14:20:00,34.35,34.4,34.09,34.14,892682.3445147427,22.1477,22.1799,21.98,22.0123,892682.3445
2010-04-21 14:30:00,34.15,34.19,33.93,34.04,668974.573236242,22.0187,22.0445,21.8769,21.9478,668974.5732
2010-04-21 14:40:00,34.06,34.32,33.99,34.3,432254.9838844455,21.9607,22.1283,21.9156,22.1154,432254.9839
2010-04-21 14:50:00,34.3,34.3,34.07,34.23,339739.76363853406,22.1154,22.1154,21.9671,22.0703,339739.7636
2010-04-21 15:00:00,34.22,34.25,34.09,34.19,245433.9262265728,22.0639,22.0832,21.98,22.0445,245433.9262
2010-04-21 15:10:00,34.19,34.19,33.95,34.1,288766.8616449803,22.0445,22.0445,21.8898,21.9865,288766.8616
2010-04-21 15:20:00,34.1,34.14,34.01,34.13,199116.62886474872,21.9865,22.0123,21.9285,22.0058,199116.6289
2010-04-21 15:30:00,34.13,34.3,34.13,34.16,381520.830846365,22.0058,22.1154,22.0058,22.0252,381520.8308
2010-04-21 15:40:00,34.17,34.4,34.12,34.28,474871.6724364331,22.0316,22.1799,21.9994,22.1025,474871.6724
2010-04-21 15:50:00,34.27,34.3,34.19,34.22,708726.2743225498,22.0961,22.1154,22.0445,22.0639,708726.2743
2010-04-22 09:30:00,34.16,34.92,33.68,34.87,1904500.417810672,22.0252,22.5152,21.7157,22.483,1904500.4178
2010-04-22 09:40:00,34.86,34.86,34.47,34.61,1241733.3174167364,22.4765,22.4765,22.2251,22.3153,1241733.3174
2010-04-22 09:50:00,34.61,34.92,34.52,34.56,963590.7842903188,22.3153,22.5152,22.2573,22.2831,963590.7843
2010-04-22 10:00:00,34.56,34.76,34.3,34.45,563925.0328279814,22.2831,22.412,22.1154,22.2122,563925.0328
2010-04-22 10:10:00,34.45,34.71,34.28,34.65,543631.3716127492,22.2122,22.3798,22.1025,22.3411,543631.3716
2010-04-22 10:20:00,34.66,34.98,34.5,34.79,936612.1523218337,22.3476,22.5539,22.2444,22.4314,936612.1523
2010-04-22 10:30:00,34.77,35.11,34.66,34.81,938641.5184433569,22.4185,22.6377,22.3476,22.4443,938641.5184
2010-04-22 10:40:00,34.81,34.9,34.68,34.73,383550.1969678883,22.4443,22.5023,22.3605,22.3927,383550.197
2010-04-22 10:50:00,34.74,34.79,34.52,34.6,249850.7819028292,22.3991,22.4314,22.2573,22.3089,249850.7819
2010-04-22 11:00:00,34.58,34.79,34.56,34.79,211531.5745493613,22.296,22.4314,22.2831,22.4314,211531.5745
2010-04-22 11:10:00,34.79,34.88,34.69,34.71,290318.72985555686,22.4314,22.4894,22.3669,22.3798,290318.7299
2010-04-22 11:20:00,34.72,34.72,34.51,34.64,224782.1415781306,22.3862,22.3862,22.2508,22.3347,224782.1416
2010-04-22 11:30:00,34.62,34.62,34.52,34.61,151008.71433687478,22.3218,22.3218,22.2573,22.3153,151008.7143
2010-04-22 11:40:00,34.61,34.67,34.48,34.66,193147.9049779157,22.3153,22.354,22.2315,22.3476,193147.905
2010-04-22 11:50:00,34.66,34.82,34.61,34.71,351677.21141220006,22.3476,22.4507,22.3153,22.3798,351677.2114
2010-04-22 12:00:00,34.71,34.93,34.59,34.89,272412.5581950579,22.3798,22.5216,22.3024,22.4959,272412.5582
2010-04-22 12:10:00,34.89,34.92,34.76,34.83,235883.96800763995,22.4959,22.5152,22.412,22.4572,235883.968
2010-04-22 12:20:00,34.82,35.24,34.81,35.14,936492.7778440968,22.4507,22.7215,22.4443,22.657,936492.7778
2010-04-22 12:30:00,35.14,35.14,34.94,35.09,335322.90796227765,22.657,22.657,22.5281,22.6248,335322.908
2010-04-22 12:40:00,35.09,35.15,34.93,35.03,325534.20078787155,22.6248,22.6635,22.5216,22.5861,325534.2008
2010-04-22 12:50:00,35.02,35.05,34.88,35.03,254745.13549003223,22.5797,22.599,22.4894,22.5861,254745.1355
2010-04-22 13:00:00,35.03,35.27,35.02,35.18,544825.1163901158,22.5861,22.7409,22.5797,22.6828,544825.1164
2010-04-22 13:10:00,35.18,35.24,35.1,35.17,336636.02721738094,22.6828,22.7215,22.6313,22.6764,336636.0272
2010-04-22 13:20:00,35.17,35.35,35.1,35.28,461143.6074967172,22.6764,22.7924,22.6313,22.7473,461143.6075
2010-04-22 13:30:00,35.29,35.3,35.11,35.13,299510.5646412797,22.7538,22.7602,22.6377,22.6506,299510.5646
2010-04-22 13:40:00,35.13,35.34,35.12,35.33,283991.8825355139,22.6506,22.786,22.6442,22.7796,283991.8825
2010-04-22 13:50:00,35.33,35.6,35.33,35.56,997851.25940074,22.7796,22.9536,22.7796,22.9278,997851.2594
2010-04-22 14:00:00,35.57,35.6,35.38,35.49,384863.3162229915,22.9343,22.9536,22.8118,22.8827,384863.3162
2010-04-22 14:10:00,35.49,35.58,35.44,35.57,300704.30941864627,22.8827,22.9407,22.8505,22.9343,300704.3094
2010-04-22 14:20:00,35.55,35.81,35.47,35.73,959054.5541363256,22.9214,23.089,22.8698,23.0375,959054.5541
2010-04-22 14:30:00,35.72,35.73,35.56,35.59,310851.1400262624,23.031,23.0375,22.9278,22.9472,310851.14
2010-04-22 14:40:00,35.59,35.69,35.3,35.45,501372.8064939716,22.9472,23.0117,22.7602,22.8569,501372.8065
2010-04-22 14:50:00,35.43,35.6,35.43,35.59,289124.9850781903,22.844,22.9536,22.844,22.9472,289124.9851
2010-04-22 15:00:00,35.59,35.79,35.58,35.71,576101.2295571207,22.9472,23.0761,22.9407,23.0246,576101.2296
2010-04-22 15:10:00,35.71,35.76,35.66,35.74,339978.5125940074,23.0246,23.0568,22.9923,23.0439,339978.5126
2010-04-22 15:20:00,35.73,36.22,35.73,36.1,2308702.3994270023,23.0375,23.3534,23.0375,23.276,2308702.3994
2010-04-22 15:30:00,36.15,36.31,35.87,36.24,1399188.2535513907,23.3083,23.4114,23.1277,23.3663,1399188.2536
2010-04-22 15:40:00,36.25,36.44,36.1,36.43,1730094.305837412,23.3727,23.4952,23.276,23.4888,1730094.3058
2010-04-22 15:50:00,36.43,36.44,36.17,36.28,1572161.871791811,23.4888,23.4952,23.3212,23.3921,1572161.8718
2010-04-23 09:30:00,36.63,37.07,36.31,36.66,2014802.4352393453,23.6177,23.9014,23.4114,23.6371,2014802.4352
2010-04-23 09:40:00,36.67,37.23,36.52,37.17,1389280.171899248,23.6435,24.0046,23.5468,23.9659,1389280.1719
2010-04-23 09:50:00,37.17,37.31,37.03,37.04,1295690.5813537063,23.9659,24.0562,23.8757,23.8821,1295690.5814
2010-04-23 10:00:00,37.07,37.33,36.92,37.29,1361704.6675420797,23.9014,24.0691,23.8047,24.0433,1361704.6675
2010-04-23 10:10:00,37.32,37.63,37.2,37.61,1772710.9943893994,24.0626,24.2625,23.9853,24.2496,1772710.9944
2010-04-23 10:20:00,37.61,37.7,37.37,37.37,1315029.2467470455,24.2496,24.3076,24.0949,24.0949,1315029.2467
2010-04-23 10:30:00,37.37,37.48,37.15,37.43,1004774.9791094664,24.0949,24.1658,23.953,24.1336,1004774.9791
2010-04-23 10:40:00,37.44,37.55,37.31,37.43,585889.9367315267,24.14,24.2109,24.0562,24.1336,585889.9367
2010-04-23 10:50:00,37.42,37.42,37.07,37.13,719469.9773188492,24.1271,24.1271,23.9014,23.9401,719469.9773
2010-04-23 11:00:00,37.13,37.15,36.87,37.03,619314.7904977916,23.9401,23.953,23.7725,23.8757,619314.7905
2010-04-23 11:10:00,37.03,37.23,37.0,37.2,517010.863077474,23.8757,24.0046,23.8563,23.9853,517010.8631
2010-04-23 11:20:00,37.19,37.19,36.92,36.97,256893.8760892921,23.9788,23.9788,23.8047,23.837,256893.8761
2010-04-23 11:30:00,36.97,37.15,36.94,37.11,256893.8760892921,23.837,23.953,23.8176,23.9272,256893.8761
2010-04-23 11:40:00,37.11,37.13,36.96,37.06,229437.7462098603,23.9272,23.9401,23.8305,23.895,229437.7462
2010-04-23 11:50:00,37.06,37.15,37.03,37.12,192073.53467828577,23.895,23.953,23.8757,23.9337,192073.5347
2010-04-23 12:00:00,37.13,37.32,37.13,37.25,470096.69332696666,23.9401,24.0626,23.9401,24.0175,470096.6933
2010-04-23 12:10:00,37.25,37.4,37.23,37.3,362779.0378417095,24.0175,24.1142,24.0046,24.0497,362779.0378
2010-04-23 12:20:00,37.3,37.46,37.28,37.4,367554.0169511758,24.0497,24.1529,24.0368,24.1142,367554.017
2010-04-23 12:30:00,37.4,37.47,37.29,37.43,371493.3747164856,24.1142,24.1594,24.0433,24.1336,371493.3747
2010-04-23 12:40:00,37.44,37.58,37.37,37.52,440611.19732601166,24.14,24.2303,24.0949,24.1916,440611.1973
2010-04-23 12:50:00,37.53,37.68,37.47,37.62,515458.9948668975,24.198,24.2948,24.1594,24.2561,515458.9949
2010-04-23 13:00:00,37.62,37.63,37.5,37.57,307269.9056941626,24.2561,24.2625,24.1787,24.2238,307269.9057
2010-04-23 13:10:00,37.57,37.62,37.29,37.29,400143.249373284,24.2238,24.2561,24.0433,24.0433,400143.2494
2010-04-23 13:20:00,37.29,37.3,37.06,37.18,639369.7027575504,24.0433,24.0497,23.895,23.9724,639369.7028
2010-04-23 13:30:00,37.18,37.31,37.16,37.2,316342.3660021487,23.9724,24.0562,23.9595,23.9853,316342.366
2010-04-23 13:40:00,37.2,37.4,37.16,37.39,232063.9847200669,23.9853,24.1142,23.9595,24.1078,232063.9847
2010-04-23 13:50:00,37.39,37.39,37.23,37.32,194580.39871075563,24.1078,24.1078,24.0046,24.0626,194580.3987
2010-04-23 14:00:00,37.32,37.33,37.24,37.29,147069.356571565,24.0626,24.0691,24.0111,24.0433,147069.3566
2010-04-23 14:10:00,37.29,37.39,37.28,37.29,189566.670645816,24.0433,24.1078,24.0368,24.0433,189566.6706
2010-04-23 14:20:00,37.3,37.31,37.19,37.23,177509.84839441327,24.0497,24.0562,23.9788,24.0046,177509.8484
2010-04-23 14:30:00,37.23,37.23,37.08,37.19,286737.49552345707,24.0046,24.0046,23.9079,23.9788,286737.4955
2010-04-23 14:40:00,37.19,37.27,37.15,37.27,174883.60988420676,23.9788,24.0304,23.953,24.0304,174883.6099
2010-04-23 14:50:00,37.28,37.49,37.25,37.45,635430.3449922407,24.0368,24.1722,24.0175,24.1465,635430.345
2010-04-23 15:00:00,37.45,37.47,37.21,37.33,317177.98734630534,24.1465,24.1594,23.9917,24.0691,317177.9873
2010-04-23 15:10:00,37.33,37.47,37.3,37.45,268115.07699653815,24.0691,24.1594,24.0497,24.1465,268115.077
2010-04-23 15:20:00,37.45,37.48,37.28,37.33,362898.4123194461,24.1465,24.1658,24.0368,24.0691,362898.4123
2010-04-23 15:30:00,37.33,37.4,37.29,37.37,289244.35955592693,24.0691,24.1142,24.0433,24.0949,289244.3596
2010-04-23 15:40:00,37.37,37.45,37.09,37.29,895427.957502686,24.0949,24.1465,23.9143,24.0433,895427.9575
2010-04-23 15:50:00,37.28,37.29,37.12,37.16,848155.6643189685,24.0368,24.0433,23.9337,23.9595,848155.6643
2010-04-26 09:30:00,37.55,37.71,37.19,37.5,1483227.8858779992,24.2109,24.3141,23.9788,24.1787,1483227.8859
2010-04-26 09:40:00,37.5,37.63,37.24,37.37,857824.997015638,24.1787,24.2625,24.0111,24.0949,857824.997
2010-04-26 09:50:00,37.36,37.37,37.03,37.03,911424.1375193984,24.0884,24.0949,23.8757,23.8757,911424.1375
2010-04-26 10:00:00,37.03,37.32,37.03,37.27,505670.2876924913,23.8757,24.0626,23.8757,24.0304,505670.2877
2010-04-26 10:10:00,37.27,37.97,37.23,37.88,1727587.441804942,24.0304,24.4817,24.0046,24.4237,1727587.4418
2010-04-26 10:20:00,37.89,38.45,37.81,38.18,2515458.9948668974,24.4302,24.7912,24.3786,24.6171,2515458.9949
2010-04-26 10:30:00,38.19,38.42,38.05,38.2,901277.3069117822,24.6236,24.7719,24.5333,24.63,901277.3069
2010-04-26 10:40:00,38.18,38.37,38.13,38.19,737137.4000238748,24.6171,24.7396,24.5849,24.6236,737137.4
2010-04-26 10:50:00,38.18,38.28,37.78,37.99,605706.1000358124,24.6171,24.6816,24.3592,24.4946,605706.1
2010-04-26 11:00:00,37.99,38.12,37.86,38.12,396681.38951892086,24.4946,24.5784,24.4108,24.5784,396681.3895
2010-04-26 11:10:00,38.1,38.28,38.09,38.12,336994.1506505909,24.5656,24.6816,24.5591,24.5784,336994.1507
2010-04-26 11:20:00,38.12,38.14,37.97,38.04,208427.83812820812,24.5784,24.5913,24.4817,24.5269,208427.8381
2010-04-26 11:30:00,38.06,38.11,37.99,38.01,177032.35048346664,24.5398,24.572,24.4946,24.5075,177032.3505
2010-04-26 11:40:00,38.02,38.17,37.96,38.17,278023.1586486809,24.514,24.6107,24.4753,24.6107,278023.1586
2010-04-26 11:50:00,38.18,38.18,37.99,38.02,204965.97827384504,24.6171,24.6171,24.4946,24.514,204965.9783
2010-04-26 12:00:00,38.01,38.12,37.97,38.07,161394.2938999642,24.5075,24.5784,24.4817,24.5462,161394.2939
2010-04-26 12:10:00,38.07,38.17,38.04,38.07,186343.5597469261,24.5462,24.6107,24.5269,24.5462,186343.5597
2010-04-26 12:20:00,38.07,38.22,38.06,38.19,235406.4700966933,24.5462,24.6429,24.5398,24.6236,235406.4701
2010-04-26 12:30:00,38.2,38.27,38.12,38.23,331025.4267637579,24.63,24.6752,24.5784,24.6494,331025.4268
2010-04-26 12:40:00,38.23,38.28,38.2,38.22,184911.0660140862,24.6494,24.6816,24.63,24.6429,184911.066
2010-04-26 12:50:00,38.22,38.32,38.12,38.18,393935.7765309777,24.6429,24.7074,24.5784,24.6171,393935.7765
2010-04-26 13:00:00,38.17,38.18,37.84,37.94,432374.35836218216,24.6107,24.6171,24.3979,24.4624,432374.3584
2010-04-26 13:10:00,37.94,38.01,37.82,37.89,247463.292348096,24.4624,24.5075,24.385,24.4302,247463.2923
2010-04-26 13:20:00,37.89,38.07,37.89,38.03,199355.37782022203,24.4302,24.5462,24.4302,24.5204,199355.3778
2010-04-26 13:30:00,38.03,38.16,37.87,37.9,377939.5965142652,24.5204,24.6042,24.4173,24.4366,377939.5965
2010-04-26 13:40:00,37.91,38.01,37.91,37.94,167721.14122000715,24.443,24.5075,24.443,24.4624,167721.1412
2010-04-26 13:50:00,37.93,37.97,37.82,37.86,209263.4594723648,24.4559,24.4817,24.385,24.4108,209263.4595
2010-04-26 14:00:00,37.86,37.89,37.75,37.78,243643.30906052285,24.4108,24.4302,24.3399,24.3592,243643.3091
2010-04-26 14:10:00,37.77,37.78,37.57,37.71,496120.3294735585,24.3528,24.3592,24.2238,24.3141,496120.3295
2010-04-26 14:20:00,37.71,37.86,37.65,37.74,225975.8863554972,24.3141,24.4108,24.2754,24.3334,225975.8864
2010-04-26 14:30:00,37.73,37.73,37.63,37.67,159364.92777844096,24.327,24.327,24.2625,24.2883,159364.9278
2010-04-26 14:40:00,37.67,37.67,37.57,37.65,209979.7063387848,24.2883,24.2883,24.2238,24.2754,209979.7063
2010-04-26 14:50:00,37.64,37.7,37.36,37.39,579563.0894114838,24.269,24.3076,24.0884,24.1078,579563.0894
2010-04-26 15:00:00,37.39,37.53,37.34,37.37,391667.6614539811,24.1078,24.198,24.0755,24.0949,391667.6615
2010-04-26 15:10:00,37.38,37.44,37.28,37.32,376029.6048704787,24.1013,24.14,24.0368,24.0626,376029.6049
2010-04-26 15:20:00,37.32,37.36,37.13,37.36,426644.38343082246,24.0626,24.0884,23.9401,24.0884,426644.3834
2010-04-26 15:30:00,37.35,37.65,37.35,37.45,807329.5929330309,24.082,24.2754,24.082,24.1465,807329.5929
2010-04-26 15:40:00,37.45,37.52,37.25,37.3,308702.3994270025,24.1465,24.1916,24.0175,24.0497,308702.3994
2010-04-26 15:50:00,37.3,37.4,37.23,37.25,675659.543989495,24.0497,24.1142,24.0046,24.0175,675659.544
2010-04-27 09:30:00,35.24,35.77,34.77,35.29,2283872.5080577773,22.7215,23.0633,22.4185,22.7538,2283872.5081
2010-04-27 09:40:00,35.29,35.35,35.0,35.1,1080100.2745612988,22.7538,22.7924,22.5668,22.6313,1080100.2746
2010-04-27 09:50:00,35.1,35.16,34.6,34.84,1255342.0078787154,22.6313,22.6699,22.3089,22.4636,1255342.0079
2010-04-27 10:00:00,34.85,35.59,34.78,35.23,1448967.4107675778,22.4701,22.9472,22.4249,22.7151,1448967.4108
2010-04-27 10:10:00,35.23,35.24,34.74,34.97,993553.7782022204,22.7151,22.7215,22.3991,22.5474,993553.7782
2010-04-27 10:20:00,34.97,34.99,34.72,34.72,656559.6275516294,22.5474,22.5603,22.3862,22.3862,656559.6276
2010-04-27 10:30:00,34.72,35.18,34.69,35.05,820938.2833950102,22.3862,22.6828,22.3669,22.599,820938.2834
2010-04-27 10:40:00,35.05,35.18,34.97,34.99,524412.080697147,22.599,22.6828,22.5474,22.5603,524412.0807
2010-04-27 10:50:00,34.99,35.1,34.89,35.09,506028.4111257013,22.5603,22.6313,22.4959,22.6248,506028.4111
2010-04-27 11:00:00,35.08,35.1,34.87,34.87,505909.0366479647,22.6184,22.6313,22.483,22.483,505909.0366
2010-04-27 11:10:00,34.86,34.86,34.47,34.69,1120090.72460308,22.4765,22.4765,22.2251,22.3669,1120090.7246
2010-04-27 11:20:00,34.69,34.7,33.59,33.63,1930882.177390474,22.3669,22.3734,21.6577,21.6835,1930882.1774
2010-04-27 11:30:00,33.63,34.18,33.61,33.97,1145517.4883609884,21.6835,22.0381,21.6706,21.9027,1145517.4884
2010-04-27 11:40:00,33.97,34.09,33.79,33.8,590664.9158409932,21.9027,21.98,21.7866,21.7931,590664.9158
2010-04-27 11:50:00,33.8,33.87,33.67,33.7,701563.8056583502,21.7931,21.8382,21.7092,21.7286,701563.8057
2010-04-27 12:00:00,33.7,33.75,33.34,33.34,1063745.9711113763,21.7286,21.7608,21.4965,21.4965,1063745.9711
2010-04-27 12:10:00,33.34,33.36,32.99,33.28,1387012.0568222513,21.4965,21.5094,21.2708,21.4578,1387012.0568
2010-04-27 12:20:00,33.28,33.33,33.11,33.26,657275.8744180494,21.4578,21.49,21.3482,21.4449,657275.8744
2010-04-27 12:30:00,33.24,33.61,33.24,33.6,798734.6305359914,21.432,21.6706,21.432,21.6641,798734.6305
2010-04-27 12:40:00,33.6,33.72,33.53,33.67,576936.8509012773,21.6641,21.7415,21.619,21.7092,576936.8509
2010-04-27 12:50:00,33.67,33.69,33.46,33.52,405037.602960487,21.7092,21.7221,21.5738,21.6125,405037.603
2010-04-27 13:00:00,33.52,33.93,33.52,33.91,1294616.211054077,21.6125,21.8769,21.6125,21.864,1294616.2111
2010-04-27 13:10:00,33.9,33.9,33.73,33.83,311806.13584815565,21.8575,21.8575,21.7479,21.8124,311806.1358
2010-04-27 13:20:00,33.84,33.91,33.52,33.57,557240.0620747284,21.8189,21.864,21.6125,21.6448,557240.0621
2010-04-27 13:30:00,33.57,33.68,33.41,33.49,501730.9299271816,21.6448,21.7157,21.5416,21.5932,501730.9299
2010-04-27 13:40:00,33.49,33.51,33.33,33.51,348573.4749910469,21.5932,21.6061,21.49,21.6061,348573.475
2010-04-27 13:50:00,33.51,33.51,33.38,33.41,349170.3473797302,21.6061,21.6061,21.5223,21.5416,349170.3474
2010-04-27 14:00:00,33.41,33.41,33.11,33.17,502924.67470454815,21.5416,21.5416,21.3482,21.3869,502924.6747
2010-04-27 14:10:00,33.17,33.27,33.01,33.25,635549.7194699773,21.3869,21.4513,21.2837,21.4384,635549.7195
2010-04-27 14:20:00,33.26,33.27,33.03,33.11,445624.9253909514,21.4449,21.4513,21.2966,21.3482,445624.9254
2010-04-27 14:30:00,33.11,33.17,32.86,32.86,574310.6123910708,21.3482,21.3869,21.187,21.187,574310.6124
2010-04-27 14:40:00,32.87,32.9,32.65,32.73,991763.1610361704,21.1934,21.2128,21.0516,21.1032,991763.161
2010-04-27 14:50:00,32.73,32.75,32.28,32.28,1090366.4796466515,21.1032,21.1161,20.813,20.813,1090366.4796
2010-04-27 15:00:00,32.29,32.34,31.93,32.23,1673152.6799570252,20.8195,20.8517,20.5874,20.7808,1673152.68
2010-04-27 15:10:00,32.25,32.27,31.92,32.22,991166.2886474872,20.7937,20.8066,20.5809,20.7743,991166.2886
2010-04-27 15:20:00,32.22,32.25,31.92,32.02,1012773.0691178226,20.7743,20.7937,20.5809,20.6454,1012773.0691
2010-04-27 15:30:00,32.02,32.07,31.67,31.67,1789900.9191834785,20.6454,20.6776,20.4197,20.4197,1789900.9192
2010-04-27 15:40:00,31.67,31.7,31.11,31.37,2529545.183239823,20.4197,20.4391,20.0586,20.2263,2529545.1832
2010-04-27 15:50:00,31.37,31.39,31.02,31.32,2862361.227169631,20.2263,20.2392,20.0006,20.194,2862361.2272
2010-04-28 09:30:00,32.3,33.09,32.02,32.8,3087262.743225498,20.8259,21.3353,20.6454,21.1483,3087262.7432
2010-04-28 09:40:00,32.8,33.37,32.78,33.19,2378417.094425212,21.1483,21.5158,21.1354,21.3998,2378417.0944
2010-04-28 09:50:00,33.17,33.47,32.97,33.25,1774859.7349886594,21.3869,21.5803,21.2579,21.4384,1774859.735
2010-04-28 10:00:00,33.24,33.4,33.02,33.16,1291751.2235883968,21.432,21.5352,21.2901,21.3804,1291751.2236
2010-04-28 10:10:00,33.17,33.17,32.69,32.91,1275516.294616211,21.3869,21.3869,21.0774,21.2192,1275516.2946
2010-04-28 10:20:00,32.9,32.98,32.57,32.96,1128446.938044646,21.2128,21.2644,21.0,21.2515,1128446.938
2010-04-28 10:30:00,32.96,33.3,32.87,33.01,1060284.1112570132,21.2515,21.4707,21.1934,21.2837,1060284.1113
2010-04-28 10:40:00,33.01,33.46,32.99,33.31,847797.5408857586,21.2837,21.5738,21.2708,21.4771,847797.5409
2010-04-28 10:50:00,33.32,33.34,33.1,33.21,531693.9238390832,21.4836,21.4965,21.3417,21.4127,531693.9238
2010-04-28 11:00:00,33.21,33.32,32.93,32.95,548525.7251999523,21.4127,21.4836,21.2321,21.245,548525.7252
2010-04-28 11:10:00,32.93,33.12,32.89,33.08,503163.4236600215,21.2321,21.3546,21.2063,21.3288,503163.4237
2010-04-28 11:20:00,33.08,33.18,32.85,32.96,557359.4365524651,21.3288,21.3933,21.1805,21.2515,557359.4366
2010-04-28 11:30:00,32.9,33.32,32.5,33.16,1527038.3192073535,21.2128,21.4836,20.9549,21.3804,1527038.3192
2010-04-28 11:40:00,33.16,33.18,32.93,33.01,624328.5185627313,21.3804,21.3933,21.2321,21.2837,624328.5186
2010-04-28 11:50:00,33.02,33.37,32.99,33.32,742389.877044288,21.2901,21.5158,21.2708,21.4836,742389.877
2010-04-28 12:00:00,33.32,33.33,33.09,33.12,529903.3066730333,21.4836,21.49,21.3353,21.3546,529903.3067
2010-04-28 12:10:00,33.13,33.78,33.1,33.58,1472364.8084039632,21.3611,21.7802,21.3417,21.6512,1472364.8084
2010-04-28 12:20:00,33.58,33.67,33.46,33.56,478691.6557240062,21.6512,21.7092,21.5738,21.6383,478691.6557
2010-04-28 12:30:00,33.56,33.9,33.5,33.76,746926.107198281,21.6383,21.8575,21.5996,21.7673,746926.1072
2010-04-28 12:40:00,33.78,33.78,33.53,33.58,394413.2744419243,21.7802,21.7802,21.619,21.6512,394413.2744
2010-04-28 12:50:00,33.58,33.71,33.55,33.7,269308.8217739047,21.6512,21.735,21.6319,21.7286,269308.8218
2010-04-28 13:00:00,33.71,33.72,33.55,33.61,187417.93004655605,21.735,21.7415,21.6319,21.6706,187417.93
2010-04-28 13:10:00,33.62,33.63,33.31,33.45,409335.0841590068,21.677,21.6835,21.4771,21.5674,409335.0842
2010-04-28 13:20:00,33.45,33.54,33.34,33.42,216306.55365882773,21.5674,21.6254,21.4965,21.5481,216306.5537
2010-04-28 13:30:00,33.42,33.51,33.38,33.44,185866.06183597943,21.5481,21.6061,21.5223,21.5609,185866.0618
2010-04-28 13:40:00,33.45,33.52,33.4,33.43,112331.38355019696,21.5674,21.6125,21.5352,21.5545,112331.3836
2010-04-28 13:50:00,33.44,33.56,33.43,33.51,229795.8696430703,21.5609,21.6383,21.5545,21.6061,229795.8696
2010-04-28 14:00:00,33.51,33.71,33.51,33.57,291631.84911066014,21.6061,21.735,21.6061,21.6448,291631.8491
2010-04-28 14:10:00,33.57,33.65,33.44,33.54,336158.52930643427,21.6448,21.6963,21.5609,21.6254,336158.5293
2010-04-28 14:20:00,33.55,33.78,33.46,33.56,474752.2979586965,21.6319,21.7802,21.5738,21.6383,474752.298
2010-04-28 14:30:00,33.55,33.64,33.45,33.58,322788.5877999284,21.6319,21.6899,21.5674,21.6512,322788.5878
2010-04-28 14:40:00,33.57,33.62,33.26,33.3,360272.1738092396,21.6448,21.677,21.4449,21.4707,360272.1738
2010-04-28 14:50:00,33.29,33.49,33.26,33.46,325653.5752656082,21.4642,21.5932,21.4449,21.5738,325653.5753
2010-04-28 15:00:00,33.46,33.6,33.42,33.45,304763.0416616927,21.5738,21.6641,21.5481,21.5674,304763.0417
2010-04-28 15:10:00,33.43,33.46,33.32,33.37,208308.4636504716,21.5545,21.5738,21.4836,21.5158,208308.4637
2010-04-28 15:20:00,33.37,33.41,33.13,33.21,589590.5455413633,21.5158,21.5416,21.3611,21.4127,589590.5455
2010-04-28 15:30:00,33.22,33.35,33.1,33.11,370657.753372329,21.4191,21.5029,21.3417,21.3482,370657.7534
2010-04-28 15:40:00,33.1,33.11,32.94,32.98,601527.9933150292,21.3417,21.3482,21.2386,21.2644,601527.9933
2010-04-28 15:50:00,32.97,33.15,32.96,33.15,845648.8002864987,21.2579,21.374,21.2515,21.374,845648.8003
2010-04-29 09:30:00,33.91,33.93,33.51,33.52,1288886.236122717,21.864,21.8769,21.6061,21.6125,1288886.2361
2010-04-29 09:40:00,33.51,33.66,33.42,33.59,722573.7137400024,21.6061,21.7028,21.5481,21.6577,722573.7137
2010-04-29 09:50:00,33.59,33.88,33.51,33.63,815327.6829413872,21.6577,21.8446,21.6061,21.6835,815327.6829
2010-04-29 10:00:00,33.63,33.83,33.61,33.73,544347.6184791691,21.6835,21.8124,21.6706,21.7479,544347.6185
2010-04-29 10:10:00,33.73,33.79,33.64,33.68,422346.9022323027,21.7479,21.7866,21.6899,21.7157,422346.9022
2010-04-29 10:20:00,33.68,33.88,33.59,33.81,637459.7111137639,21.7157,21.8446,21.6577,21.7995,637459.7111
2010-04-29 10:30:00,33.81,33.82,33.66,33.68,393577.6530977677,21.7995,21.806,21.7028,21.7157,393577.6531
2010-04-29 10:40:00,33.68,33.8,33.61,33.79,302494.92658469616,21.7157,21.7931,21.6706,21.7866,302494.9266
2010-04-29 10:50:00,33.8,33.83,33.63,33.69,372448.3705383789,21.7931,21.8124,21.6835,21.7221,372448.3705
2010-04-29 11:00:00,33.7,33.74,33.63,33.68,238510.20651784647,21.7286,21.7544,21.6835,21.7157,238510.2065
2010-04-29 11:10:00,33.68,33.87,33.66,33.81,311209.26345947233,21.7157,21.8382,21.7028,21.7995,311209.2635
2010-04-29 11:20:00,33.81,33.83,33.66,33.74,197326.01169869883,21.7995,21.8124,21.7028,21.7544,197326.0117
2010-04-29 11:30:00,33.73,33.84,33.73,33.83,282798.1377581473,21.7479,21.8189,21.7479,21.8124,282798.1378
2010-04-29 11:40:00,33.82,33.82,33.68,33.73,168079.2646532171,21.806,21.806,21.7157,21.7479,168079.2647
2010-04-29 11:50:00,33.73,33.87,33.71,33.84,279575.0268592575,21.7479,21.8382,21.735,21.8189,279575.0269
2010-04-29 12:00:00,33.82,34.25,33.74,34.04,1015876.8055389758,21.806,22.0832,21.7544,21.9478,1015876.8055
2010-04-29 12:10:00,34.05,34.11,33.93,33.97,284230.6314909872,21.9543,21.9929,21.8769,21.9027,284230.6315
2010-04-29 12:20:00,33.98,34.0,33.86,33.91,212128.44693804465,21.9091,21.922,21.8317,21.864,212128.4469
2010-04-29 12:30:00,33.9,33.94,33.86,33.88,114122.00071624688,21.8575,21.8833,21.8317,21.8446,114122.0007
2010-04-29 12:40:00,33.88,34.03,33.88,33.92,166408.0219649039,21.8446,21.9414,21.8446,21.8704,166408.022
2010-04-29 12:50:00,33.93,33.94,33.77,33.89,175719.23122836338,21.8769,21.8833,21.7737,21.8511,175719.2312
2010-04-29 13:00:00,33.89,33.89,33.78,33.87,128088.81461143609,21.8511,21.8511,21.7802,21.8382,128088.8146
2010-04-29 13:10:00,33.87,33.88,33.79,33.79,93470.21606780472,21.8382,21.8446,21.7866,21.7866,93470.2161
2010-04-29 13:20:00,33.81,33.9,33.79,33.83,146830.60761609167,21.7995,21.8575,21.7866,21.8124,146830.6076
2010-04-29 13:30:00,33.84,33.9,33.83,33.85,51569.77438223708,21.8189,21.8575,21.8124,21.8253,51569.7744
2010-04-29 13:40:00,33.84,33.85,33.72,33.77,154112.45075802793,21.8189,21.8253,21.7415,21.7737,154112.4508
2010-04-29 13:50:00,33.77,33.81,33.73,33.79,91679.5989017548,21.7737,21.7995,21.7479,21.7866,91679.5989
2010-04-29 14:00:00,33.79,33.9,33.78,33.88,163662.40897696072,21.7866,21.8575,21.7802,21.8446,163662.409
2010-04-29 14:10:00,33.88,33.91,33.8,33.87,217022.8005252477,21.8446,21.864,21.7931,21.8382,217022.8005
2010-04-29 14:20:00,33.88,33.88,33.8,33.87,124149.4568461263,21.8446,21.8446,21.7931,21.8382,124149.4568
2010-04-29 14:30:00,33.87,33.89,33.83,33.87,169273.00943058374,21.8382,21.8511,21.8124,21.8382,169273.0094
2010-04-29 14:40:00,33.87,33.88,33.73,33.79,149576.22060403487,21.8382,21.8446,21.7479,21.7866,149576.2206
2010-04-29 14:50:00,33.8,33.82,33.72,33.73,126895.06983406948,21.7931,21.806,21.7415,21.7479,126895.0698
2010-04-29 15:00:00,33.73,33.79,33.71,33.76,141936.25402888862,21.7479,21.7866,21.735,21.7673,141936.254
2010-04-29 15:10:00,33.77,33.77,33.6,33.61,169273.00943058374,21.7737,21.7737,21.6641,21.6706,169273.0094
2010-04-29 15:20:00,33.61,33.69,33.6,33.68,151486.21224782142,21.6706,21.7221,21.6641,21.7157,151486.2122
2010-04-29 15:30:00,33.68,33.73,33.62,33.65,232541.4826310135,21.7157,21.7479,21.677,21.6963,232541.4826
2010-04-29 15:40:00,33.64,33.86,33.6,33.63,326011.69869881816,21.6899,21.8317,21.6641,21.6835,326011.6987
2010-04-29 15:50:00,33.64,33.72,33.61,33.65,565835.024471768,21.6899,21.7415,21.6706,21.6963,565835.0245
2010-04-30 09:30:00,33.88,34.12,33.51,33.79,672794.5565238151,21.8446,21.9994,21.6061,21.7866,672794.5565
2010-04-30 09:40:00,33.8,33.82,33.63,33.73,272651.3071505312,21.7931,21.806,21.6835,21.7479,272651.3072
2010-04-30 09:50:00,33.74,33.8,33.45,33.45,438462.4567267518,21.7544,21.7931,21.5674,21.5674,438462.4567
2010-04-30 10:00:00,33.46,33.47,32.75,32.88,772114.1220007163,21.5738,21.5803,21.1161,21.1999,772114.122
2010-04-30 10:10:00,32.88,33.11,32.85,32.95,651904.0229198997,21.1999,21.3482,21.1805,21.245,651904.0229
2010-04-30 10:20:00,32.96,32.98,32.8,32.84,464486.0928733437,21.2515,21.2644,21.1483,21.1741,464486.0929
2010-04-30 10:30:00,32.84,32.85,32.46,32.46,596753.0142055629,21.1741,21.1805,20.9291,20.9291,596753.0142
2010-04-30 10:40:00,32.47,32.82,32.27,32.7,753730.4524292706,20.9355,21.1612,20.8066,21.0838,753730.4524
2010-04-30 10:50:00,32.68,32.79,32.63,32.68,427838.1282081891,21.0709,21.1418,21.0387,21.0709,427838.1282
2010-04-30 11:00:00,32.69,32.71,32.34,32.48,397994.5087740241,21.0774,21.0903,20.8517,20.942,397994.5088
2010-04-30 11:10:00,32.49,32.49,32.02,32.16,803628.9841231945,20.9484,20.9484,20.6454,20.7356,803628.9841
2010-04-30 11:20:00,32.16,32.75,32.16,32.55,605586.7255580757,20.7356,21.1161,20.7356,20.9871,605586.7256
2010-04-30 11:30:00,32.55,32.55,32.26,32.35,153754.32732481795,20.9871,20.9871,20.8001,20.8582,153754.3273
2010-04-30 11:40:00,32.35,32.62,32.25,32.54,313716.1274919422,20.8582,21.0322,20.7937,20.9807,313716.1275
2010-04-30 11:50:00,32.53,32.61,32.44,32.54,135251.28327563568,20.9742,21.0258,20.9162,20.9807,135251.2833
2010-04-30 12:00:00,32.54,32.6,32.49,32.51,149098.7226930882,20.9807,21.0193,20.9484,20.9613,149098.7227
2010-04-30 12:10:00,32.51,32.54,32.44,32.47,166049.8985316939,20.9613,20.9807,20.9162,20.9355,166049.8985
2010-04-30 12:20:00,32.47,32.5,32.43,32.48,257013.2505670288,20.9355,20.9549,20.9097,20.942,257013.2506
2010-04-30 12:30:00,32.47,32.73,32.46,32.7,261907.6041542318,20.9355,21.1032,20.9291,21.0838,261907.6042
2010-04-30 12:40:00,32.7,33.01,32.67,32.9,285066.2528351438,21.0838,21.2837,21.0645,21.2128,285066.2528
2010-04-30 12:50:00,32.9,32.91,32.66,32.73,303449.92240658944,21.2128,21.2192,21.058,21.1032,303449.9224
2010-04-30 13:00:00,32.73,32.8,32.67,32.7,158768.05538975768,21.1032,21.1483,21.0645,21.0838,158768.0554
2010-04-30 13:10:00,32.7,32.95,32.62,32.86,252238.2714575624,21.0838,21.245,21.0322,21.187,252238.2715
2010-04-30 13:20:00,32.86,32.87,32.46,32.58,344037.2448370538,21.187,21.1934,20.9291,21.0064,344037.2448
2010-04-30 13:30:00,32.58,32.62,32.37,32.43,291154.3511997135,21.0064,21.0322,20.871,20.9097,291154.3512
2010-04-30 13:40:00,32.43,32.54,32.34,32.46,189089.1727348693,20.9097,20.9807,20.8517,20.9291,189089.1727
2010-04-30 13:50:00,32.46,32.48,32.31,32.39,237793.95965142653,20.9291,20.942,20.8324,20.8839,237793.9597
2010-04-30 14:00:00,32.4,32.65,32.34,32.65,127850.06565596275,20.8904,21.0516,20.8517,21.0516,127850.0657
2010-04-30 14:10:00,32.61,32.62,32.49,32.59,144920.61597230512,21.0258,21.0322,20.9484,21.0129,144920.616
2010-04-30 14:20:00,32.58,32.8,32.57,32.69,370538.37889459234,21.0064,21.1483,21.0,21.0774,370538.3789
2010-04-30 14:30:00,32.67,32.68,32.48,32.54,274919.4222275278,21.0645,21.0709,20.942,20.9807,274919.4222
2010-04-30 14:40:00,32.55,32.63,32.5,32.53,208189.08917273488,20.9871,21.0387,20.9549,20.9742,208189.0892
2010-04-30 14:50:00,32.53,32.54,32.37,32.44,201862.2418526919,20.9742,20.9807,20.871,20.9162,201862.2419
2010-04-30 15:00:00,32.44,32.49,32.4,32.44,150411.84194819146,20.9162,20.9484,20.8904,20.9162,150411.8419
2010-04-30 15:10:00,32.42,32.59,32.39,32.49,205324.10170705503,20.9033,21.0129,20.8839,20.9484,205324.1017
2010-04-30 15:20:00,32.49,32.58,32.46,32.51,212605.9448489913,20.9484,21.0064,20.9291,20.9613,212605.9448
2010-04-30 15:30:00,32.51,32.59,32.34,32.36,387250.8057777247,20.9613,21.0129,20.8517,20.8646,387250.8058
2010-04-30 15:40:00,32.36,32.5,32.33,32.46,380923.95845768176,20.8646,20.9549,20.8453,20.9291,380923.9585
2010-04-30 15:50:00,32.46,32.7,32.42,32.59,774620.9860331861,20.9291,21.0838,20.9033,21.0129,774620.986
2010-05-03 09:30:00,33.09,33.26,32.99,33.12,593291.1543511997,21.3353,21.4449,21.2708,21.3546,593291.1544
2010-05-03 09:40:00,33.15,33.23,32.95,33.01,436194.34164975525,21.374,21.4255,21.245,21.2837,436194.3416
2010-05-03 09:50:00,33.01,33.21,32.99,33.14,287214.99343440373,21.2837,21.4127,21.2708,21.3675,287214.9934
2010-05-03 10:00:00,33.13,33.45,33.1,33.42,471409.81258207,21.3611,21.5674,21.3417,21.5481,471409.8126
2010-05-03 10:10:00,33.42,33.64,33.37,33.46,785484.0635072221,21.5481,21.6899,21.5158,21.5738,785484.0635
2010-05-03 10:20:00,33.46,33.58,33.43,33.47,303688.6713620628,21.5738,21.6512,21.5545,21.5803,303688.6714
2010-05-03 10:30:00,33.47,33.52,33.41,33.47,263578.8468425451,21.5803,21.6125,21.5416,21.5803,263578.8468
2010-05-03 10:40:00,33.47,33.47,33.24,33.31,180732.95929330308,21.5803,21.5803,21.432,21.4771,180732.9593
2010-05-03 10:50:00,33.3,33.32,33.11,33.22,270263.817595798,21.4707,21.4836,21.3482,21.4191,270263.8176
2010-05-03 11:00:00,33.2,33.35,33.15,33.25,181807.32959293303,21.4062,21.5029,21.374,21.4384,181807.3296
2010-05-03 11:10:00,33.26,33.45,33.24,33.39,236600.21487405992,21.4449,21.5674,21.432,21.5287,236600.2149
2010-05-03 11:20:00,33.4,33.42,33.3,33.42,119732.60116986989,21.5352,21.5481,21.4707,21.5481,119732.6012
2010-05-03 11:30:00,33.4,33.42,33.28,33.3,150769.96538140145,21.5352,21.5481,21.4578,21.4707,150769.9654
2010-05-03 11:40:00,33.3,33.39,33.26,33.29,171660.49898531692,21.4707,21.5287,21.4449,21.4642,171660.499
2010-05-03 11:50:00,33.29,33.32,33.16,33.23,185985.4363137161,21.4642,21.4836,21.3804,21.4255,185985.4363
2010-05-03 12:00:00,33.22,33.25,33.09,33.1,173689.86510684015,21.4191,21.4384,21.3353,21.3417,173689.8651
2010-05-03 12:10:00,33.1,33.22,33.1,33.18,178464.84421630655,21.3417,21.4191,21.3417,21.3933,178464.8442
2010-05-03 12:20:00,33.18,33.32,33.16,33.31,203414.11006326848,21.3933,21.4836,21.3804,21.4771,203414.1101
2010-05-03 12:30:00,33.31,33.37,33.09,33.17,253551.39071266563,21.4771,21.5158,21.3353,21.3869,253551.3907
2010-05-03 12:40:00,33.17,33.21,33.09,33.11,142652.5008953086,21.3869,21.4127,21.3353,21.3482,142652.5009
2010-05-03 12:50:00,33.11,33.21,33.1,33.21,108392.02578488718,21.3482,21.4127,21.3417,21.4127,108392.0258
2010-05-03 13:00:00,33.21,33.21,33.15,33.19,78190.28291751223,21.4127,21.4127,21.374,21.3998,78190.2829
2010-05-03 13:10:00,33.19,33.23,33.13,33.14,52644.144681867016,21.3998,21.4255,21.3611,21.3675,52644.1447
2010-05-03 13:20:00,33.14,33.14,33.04,33.06,155425.5700131312,21.3675,21.3675,21.303,21.3159,155425.57
2010-05-03 13:30:00,33.06,33.28,33.06,33.21,129640.68282201263,21.3159,21.4578,21.3159,21.4127,129640.6828
2010-05-03 13:40:00,33.2,33.23,33.06,33.1,117583.86057061,21.4062,21.4255,21.3159,21.3417,117583.8606
2010-05-03 13:50:00,33.1,33.21,33.08,33.17,72221.55903067924,21.3417,21.4127,21.3288,21.3869,72221.559
2010-05-03 14:00:00,33.17,33.17,33.09,33.11,45720.42497314074,21.3869,21.3869,21.3353,21.3482,45720.425
2010-05-03 14:10:00,33.1,33.13,33.08,33.11,77354.66157335561,21.3417,21.3611,21.3288,21.3482,77354.6616
2010-05-03 14:20:00,33.11,33.19,33.1,33.17,71505.31216425927,21.3482,21.3998,21.3417,21.3869,71505.3122
2010-05-03 14:30:00,33.17,33.21,33.09,33.11,79025.90426166885,21.3869,21.4127,21.3353,21.3482,79025.9043
2010-05-03 14:40:00,33.11,33.14,33.05,33.06,90605.22860212486,21.3482,21.3675,21.3095,21.3159,90605.2286
2010-05-03 14:50:00,33.06,33.19,33.02,33.06,115793.2434045601,21.3159,21.3998,21.2901,21.3159,115793.2434
2010-05-03 15:00:00,33.07,33.1,33.01,33.04,120687.59699176316,21.3224,21.3417,21.2837,21.303,120687.597
2010-05-03 15:10:00,33.05,33.05,32.77,32.89,456607.3773427241,21.3095,21.3095,21.129,21.2063,456607.3773
2010-05-03 15:20:00,32.89,32.92,32.79,32.81,230512.11650949027,21.2063,21.2257,21.1418,21.1547,230512.1165
2010-05-03 15:30:00,32.81,32.82,32.75,32.79,230750.8654649636,21.1547,21.1612,21.1161,21.1418,230750.8655
2010-05-03 15:40:00,32.79,32.96,32.78,32.95,297839.32195296645,21.1418,21.2515,21.1354,21.245,297839.322
2010-05-03 15:50:00,32.95,33.21,32.93,33.1,787155.3061955353,21.245,21.4127,21.2321,21.3417,787155.3062
2010-05-04 09:30:00,32.42,32.84,32.12,32.82,684612.6298197445,20.9033,21.1741,20.7099,21.1612,684612.6298
2010-05-04 09:40:00,32.83,32.84,32.28,32.59,482153.5155783693,21.1676,21.1741,20.813,21.0129,482153.5156
2010-05-04 09:50:00,32.59,32.78,32.45,32.56,309179.89733794914,21.0129,21.1354,20.9226,20.9936,309179.8973
2010-05-04 10:00:00,32.55,32.57,32.33,32.35,362420.9144084994,20.9871,21.0,20.8453,20.8582,362420.9144
2010-05-04 10:10:00,32.35,32.49,32.29,32.43,268711.9493852214,20.8582,20.9484,20.8195,20.9097,268711.9494
2010-05-04 10:20:00,32.43,32.43,32.29,32.34,248537.6626477259,20.9097,20.9097,20.8195,20.8517,248537.6626
2010-05-04 10:30:00,32.34,32.38,32.08,32.13,310731.7655485257,20.8517,20.8775,20.6841,20.7163,310731.7655
2010-05-04 10:40:00,32.13,32.25,32.08,32.13,233496.4784529068,20.7163,20.7937,20.6841,20.7163,233496.4785
2010-05-04 10:50:00,32.14,32.18,31.95,32.03,265608.2129640683,20.7228,20.7485,20.6002,20.6518,265608.213
2010-05-04 11:00:00,32.03,32.2,31.99,32.09,253432.01623492892,20.6518,20.7614,20.626,20.6905,253432.0162
2010-05-04 11:10:00,32.09,32.11,32.03,32.07,141578.13059567864,20.6905,20.7034,20.6518,20.6776,141578.1306
2010-05-04 11:20:00,32.08,32.17,32.04,32.08,211412.20007162468,20.6841,20.7421,20.6583,20.6841,211412.2001
2010-05-04 11:30:00,32.09,32.1,31.84,31.88,244001.43249373283,20.6905,20.697,20.5293,20.5551,244001.4325
2010-05-04 11:40:00,31.89,32.05,31.88,32.0,155783.69344634117,20.5616,20.6647,20.5551,20.6325,155783.6934
2010-05-04 11:50:00,31.98,32.01,31.89,31.92,195654.7690103856,20.6196,20.6389,20.5616,20.5809,195654.769
2010-05-04 12:00:00,31.91,31.98,31.86,31.91,195535.3945326489,20.5745,20.6196,20.5422,20.5745,195535.3945
2010-05-04 12:10:00,31.92,31.94,31.86,31.86,148501.8503044049,20.5809,20.5938,20.5422,20.5422,148501.8503
2010-05-04 12:20:00,31.86,31.89,31.71,31.77,406350.7222155903,20.5422,20.5616,20.4455,20.4842,406350.7222
2010-05-04 12:30:00,31.77,31.93,31.72,31.93,166169.2730094306,20.4842,20.5874,20.452,20.5874,166169.273
2010-05-04 12:40:00,31.92,32.02,31.87,32.01,160200.5491225976,20.5809,20.6454,20.5487,20.6389,160200.5491
2010-05-04 12:50:00,32.0,32.07,31.92,31.99,173331.74167363017,20.6325,20.6776,20.5809,20.626,173331.7417
2010-05-04 13:00:00,31.99,32.08,31.95,32.04,120687.59699176316,20.626,20.6841,20.6002,20.6583,120687.597
2010-05-04 13:10:00,32.07,32.16,32.03,32.07,158768.05538975768,20.6776,20.7356,20.6518,20.6776,158768.0554
2010-05-04 13:20:00,32.07,32.14,32.06,32.08,83920.25784887192,20.6776,20.7228,20.6712,20.6841,83920.2578
2010-05-04 13:30:00,32.1,32.17,32.08,32.09,147427.480004775,20.697,20.7421,20.6841,20.6905,147427.48
2010-05-04 13:40:00,32.09,32.12,32.03,32.1,88814.61143607496,20.6905,20.7099,20.6518,20.697,88814.6114
2010-05-04 13:50:00,32.1,32.12,32.02,32.08,67924.07783215948,20.697,20.7099,20.6454,20.6841,67924.0778
2010-05-04 14:00:00,32.08,32.08,31.96,32.07,125462.57610122956,20.6841,20.6841,20.6067,20.6776,125462.5761
2010-05-04 14:10:00,32.07,32.11,32.02,32.05,62671.600811746444,20.6776,20.7034,20.6454,20.6647,62671.6008
2010-05-04 14:20:00,32.05,32.07,32.02,32.05,44884.803628984126,20.6647,20.6776,20.6454,20.6647,44884.8036
2010-05-04 14:30:00,32.04,32.07,31.87,31.9,155903.06792407783,20.6583,20.6776,20.5487,20.568,155903.0679
2010-05-04 14:40:00,31.9,31.97,31.83,31.86,150650.5909036648,20.568,20.6131,20.5229,20.5422,150650.5909
2010-05-04 14:50:00,31.87,31.9,31.83,31.84,149814.96955950817,20.5487,20.568,20.5229,20.5293,149814.9696
2010-05-04 15:00:00,31.85,31.93,31.83,31.9,207950.34021726155,20.5358,20.5874,20.5229,20.568,207950.3402
2010-05-04 15:10:00,31.89,31.96,31.85,31.94,121284.46938044646,20.5616,20.6067,20.5358,20.5938,121284.4694
2010-05-04 15:20:00,31.94,31.96,31.86,31.89,129760.05729974931,20.5938,20.6067,20.5422,20.5616,129760.0573
2010-05-04 15:30:00,31.88,31.92,31.83,31.87,178584.2186940432,20.5551,20.5809,20.5229,20.5487,178584.2187
2010-05-04 15:40:00,31.87,32.04,31.82,32.04,435597.469261072,20.5487,20.6583,20.5164,20.6583,435597.4693
2010-05-04 15:50:00,32.03,32.16,32.02,32.13,434523.098961442,20.6518,20.7356,20.6454,20.7163,434523.099
2010-05-05 09:30:00,30.99,31.02,30.23,30.48,965500.7759341052,19.9813,20.0006,19.4913,19.6524,965500.7759
2010-05-05 09:40:00,30.47,30.73,30.41,30.5,635072.2215590307,19.646,19.8136,19.6073,19.6653,635072.2216
2010-05-05 09:50:00,30.5,30.91,30.39,30.91,450758.0279336278,19.6653,19.9297,19.5944,19.9297,450758.0279
2010-05-05 10:00:00,30.91,31.31,30.72,31.16,528828.9363734034,19.9297,20.1876,19.8072,20.0909,528828.9364
2010-05-05 10:10:00,31.18,31.47,31.17,31.33,321356.09406708844,20.1038,20.2908,20.0973,20.2005,321356.0941
2010-05-05 10:20:00,31.32,31.46,31.25,31.27,277306.9117822609,20.194,20.2843,20.1489,20.1618,277306.9118
2010-05-05 10:30:00,31.26,31.45,31.18,31.39,223946.520233974,20.1554,20.2779,20.1038,20.2392,223946.5202
2010-05-05 10:40:00,31.39,31.83,31.38,31.72,404560.1050495404,20.2392,20.5229,20.2327,20.452,404560.105
2010-05-05 10:50:00,31.72,31.85,31.61,31.68,310373.6421153157,20.452,20.5358,20.381,20.4262,310373.6421
2010-05-05 11:00:00,31.67,31.77,31.51,31.61,225617.7629222872,20.4197,20.4842,20.3166,20.381,225617.7629
2010-05-05 11:10:00,31.61,31.74,31.46,31.74,173570.4906291035,20.381,20.4648,20.2843,20.4648,173570.4906
2010-05-05 11:20:00,31.74,31.98,31.73,31.9,415781.3059567864,20.4648,20.6196,20.4584,20.568,415781.306
2010-05-05 11:30:00,31.9,32.0,31.67,31.79,362540.28888623614,20.568,20.6325,20.4197,20.4971,362540.2889
2010-05-05 11:40:00,31.78,31.9,31.7,31.75,242210.8153276829,20.4906,20.568,20.4391,20.4713,242210.8153
2010-05-05 11:50:00,31.76,31.83,31.68,31.76,177509.84839441327,20.4777,20.5229,20.4262,20.4777,177509.8484
2010-05-05 12:00:00,31.78,31.91,31.51,31.67,305598.66300584935,20.4906,20.5745,20.3166,20.4197,305598.663
2010-05-05 12:10:00,31.67,31.75,31.67,31.72,131073.17655485257,20.4197,20.4713,20.4197,20.452,131073.1766
2010-05-05 12:20:00,31.72,31.72,31.44,31.49,176316.10361704667,20.452,20.452,20.2714,20.3037,176316.1036
2010-05-05 12:30:00,31.5,31.6,31.4,31.42,156977.43822370778,20.3101,20.3746,20.2456,20.2585,156977.4382
2010-05-05 12:40:00,31.43,31.46,31.31,31.44,174883.60988420676,20.265,20.2843,20.1876,20.2714,174883.6099
2010-05-05 12:50:00,31.44,31.59,31.38,31.51,156738.68926823445,20.2714,20.3681,20.2327,20.3166,156738.6893
2010-05-05 13:00:00,31.51,31.54,31.37,31.48,127611.31670048943,20.3166,20.3359,20.2263,20.2972,127611.3167
2010-05-05 13:10:00,31.5,31.54,31.4,31.5,95618.95666706456,20.3101,20.3359,20.2456,20.3101,95618.9567
2010-05-05 13:20:00,31.49,31.57,31.47,31.52,74967.17201862241,20.3037,20.3552,20.2908,20.323,74967.172
2010-05-05 13:30:00,31.52,31.55,31.45,31.52,87859.61561418169,20.323,20.3423,20.2779,20.323,87859.6156
2010-05-05 13:40:00,31.52,31.74,31.46,31.72,183120.4488480363,20.323,20.4648,20.2843,20.452,183120.4488
2010-05-05 13:50:00,31.72,31.8,31.6,31.79,198519.7564760654,20.452,20.5035,20.3746,20.4971,198519.7565
2010-05-05 14:00:00,31.79,31.9,31.67,31.86,210218.45529425808,20.4971,20.568,20.4197,20.5422,210218.4553
2010-05-05 14:10:00,31.86,31.87,31.5,31.63,164378.6558433807,20.5422,20.5487,20.3101,20.3939,164378.6558
2010-05-05 14:20:00,31.63,31.71,31.54,31.56,129879.43177748597,20.3939,20.4455,20.3359,20.3488,129879.4318
2010-05-05 14:30:00,31.56,31.65,31.39,31.41,167363.0177867972,20.3488,20.4068,20.2392,20.2521,167363.0178
2010-05-05 14:40:00,31.41,31.48,31.31,31.32,206756.5954398949,20.2521,20.2972,20.1876,20.194,206756.5954
2010-05-05 14:50:00,31.32,31.35,31.17,31.33,302256.17762922286,20.194,20.2134,20.0973,20.2005,302256.1776
2010-05-05 15:00:00,31.32,31.45,31.29,31.42,273845.0519278978,20.194,20.2779,20.1747,20.2585,273845.0519
2010-05-05 15:10:00,31.43,31.46,31.36,31.42,170347.37973021367,20.265,20.2843,20.2198,20.2585,170347.3797
2010-05-05 15:20:00,31.41,31.54,31.37,31.49,362301.5399307628,20.2521,20.3359,20.2263,20.3037,362301.5399
2010-05-05 15:30:00,31.48,31.71,31.46,31.65,286976.2444789304,20.2972,20.4455,20.2843,20.4068,286976.2445
2010-05-05 15:40:00,31.65,31.78,31.52,31.58,427718.7537304525,20.4068,20.4906,20.323,20.3617,427718.7537
2010-05-05 15:50:00,31.58,31.71,31.56,31.66,500298.4361943416,20.3617,20.4455,20.3488,20.4133,500298.4362
2010-05-06 09:30:00,31.65,32.13,31.51,32.12,730333.0547928853,20.4068,20.7163,20.3166,20.7099,730333.0548
2010-05-06 09:40:00,32.13,32.35,32.01,32.1,789184.6723170585,20.7163,20.8582,20.6389,20.697,789184.6723
2010-05-06 09:50:00,32.1,32.11,31.96,32.08,340694.75946042733,20.697,20.7034,20.6067,20.6841,340694.7595
2010-05-06 10:00:00,32.08,32.17,31.96,32.0,305479.2885281127,20.6841,20.7421,20.6067,20.6325,305479.2885
2010-05-06 10:10:00,32.0,32.08,31.89,31.99,316939.23839083203,20.6325,20.6841,20.5616,20.626,316939.2384
2010-05-06 10:20:00,31.98,32.01,31.78,31.84,287214.99343440373,20.6196,20.6389,20.4906,20.5293,287214.9934
2010-05-06 10:30:00,31.84,32.25,31.82,31.84,209263.4594723648,20.5293,20.7937,20.5164,20.5293,209263.4595
2010-05-06 10:40:00,31.84,31.86,31.56,31.56,244359.5559269428,20.5293,20.5422,20.3488,20.3488,244359.5559
2010-05-06 10:50:00,31.56,31.56,31.26,31.36,320759.2216784051,20.3488,20.3488,20.1554,20.2198,320759.2217
2010-05-06 11:00:00,31.36,31.41,31.0,31.02,327205.4434761848,20.2198,20.2521,19.9877,20.0006,327205.4435
2010-05-06 11:10:00,31.05,31.65,31.02,31.49,385221.4396562015,20.02,20.4068,20.0006,20.3037,385221.4397
2010-05-06 11:20:00,31.48,31.56,31.31,31.38,252238.2714575624,20.2972,20.3488,20.1876,20.2327,252238.2715
2010-05-06 11:30:00,31.38,31.38,31.15,31.25,162349.2897218575,20.2327,20.2327,20.0844,20.1489,162349.2897
2010-05-06 11:40:00,31.23,31.41,31.2,31.26,195774.14348812224,20.136,20.2521,20.1167,20.1554,195774.1435
2010-05-06 11:50:00,31.26,31.56,31.2,31.53,277426.28625999764,20.1554,20.3488,20.1167,20.3294,277426.2863
2010-05-06 12:00:00,31.54,31.56,31.36,31.39,160916.79598901756,20.3359,20.3488,20.2198,20.2392,160916.796
2010-05-06 12:10:00,31.39,31.53,31.39,31.45,130953.8020771159,20.2392,20.3294,20.2392,20.2779,130953.8021
2010-05-06 12:20:00,31.48,31.54,31.42,31.48,75683.41888504238,20.2972,20.3359,20.2585,20.2972,75683.4189
2010-05-06 12:30:00,31.47,31.51,31.36,31.44,158768.05538975768,20.2908,20.3166,20.2198,20.2714,158768.0554
2010-05-06 12:40:00,31.43,31.44,31.35,31.39,91321.47546854484,20.265,20.2714,20.2134,20.2392,91321.4755
2010-05-06 12:50:00,31.38,31.45,31.34,31.45,119732.60116986989,20.2327,20.2779,20.2069,20.2779,119732.6012
2010-05-06 13:00:00,31.44,31.53,31.33,31.38,173451.11615136685,20.2714,20.3294,20.2005,20.2327,173451.1162
2010-05-06 13:10:00,31.37,31.4,31.22,31.36,221439.6562015041,20.2263,20.2456,20.1296,20.2198,221439.6562
2010-05-06 13:20:00,31.36,31.38,31.2,31.34,169273.00943058374,20.2198,20.2327,20.1167,20.2069,169273.0094
2010-05-06 13:30:00,31.32,31.32,31.16,31.18,147069.356571565,20.194,20.194,20.0909,20.1038,147069.3566
2010-05-06 13:40:00,31.18,31.33,31.08,31.3,219410.29007998088,20.1038,20.2005,20.0393,20.1811,219410.2901
2010-05-06 13:50:00,31.3,31.43,31.15,31.2,348812.22394652024,20.1811,20.265,20.0844,20.1167,348812.2239
2010-05-06 14:00:00,31.19,31.2,30.58,30.63,600692.3719708726,20.1102,20.1167,19.7169,19.7492,600692.372
2010-05-06 14:10:00,30.61,30.98,30.58,30.73,409931.9565476901,19.7363,19.9748,19.7169,19.8136,409931.9565
2010-05-06 14:20:00,30.73,30.77,30.16,30.37,988898.1735704906,19.8136,19.8394,19.4461,19.5815,988898.1736
2010-05-06 14:30:00,30.38,30.43,29.74,29.79,457801.1221200907,19.588,19.6202,19.1753,19.2076,457801.1221
2010-05-06 14:40:00,29.8,30.16,27.95,28.71,892682.3445147427,19.214,19.4461,18.0212,18.5112,892682.3445
2010-05-06 14:50:00,28.42,30.17,28.16,29.93,647367.7927659067,18.3242,19.4526,18.1566,19.2978,647367.7928
2010-05-06 15:00:00,29.93,30.66,29.32,30.49,495045.9591739286,19.2978,19.7685,18.9045,19.6589,495045.9592
2010-05-06 15:10:00,30.5,30.76,30.32,30.37,451593.6492777844,19.6653,19.833,19.5493,19.5815,451593.6493
2010-05-06 15:20:00,30.36,30.37,29.74,30.16,514384.6245672675,19.5751,19.5815,19.1753,19.4461,514384.6246
2010-05-06 15:30:00,30.16,30.32,29.84,29.99,589590.5455413633,19.4461,19.5493,19.2398,19.3365,589590.5455
2010-05-06 15:40:00,29.98,30.96,29.91,30.94,967052.644144682,19.3301,19.9619,19.2849,19.949,967052.6441
2010-05-06 15:50:00,30.94,31.35,30.85,30.89,1008594.9623970396,19.949,20.2134,19.891,19.9168,1008594.9624
2010-05-07 09:30:00,31.88,32.23,31.08,31.41,1835382.5952011456,20.5551,20.7808,20.0393,20.2521,1835382.5952
2010-05-07 09:40:00,31.41,31.99,30.99,31.0,1287692.4913453504,20.2521,20.626,19.9813,19.9877,1287692.4913
2010-05-07 09:50:00,31.01,31.58,30.99,31.38,953682.702638176,19.9942,20.3617,19.9813,20.2327,953682.7026
2010-05-07 10:00:00,31.38,31.56,30.98,31.41,1253193.2672794557,20.2327,20.3488,19.9748,20.2521,1253193.2673
2010-05-07 10:10:00,31.42,31.79,31.25,31.67,849110.6601408619,20.2585,20.4971,20.1489,20.4197,849110.6601
2010-05-07 10:20:00,31.67,31.67,31.02,31.07,894592.3361585293,20.4197,20.4197,20.0006,20.0329,894592.3362
2010-05-07 10:30:00,31.09,31.15,29.32,30.11,2176435.478094783,20.0457,20.0844,18.9045,19.4139,2176435.4781
2010-05-07 10:40:00,30.11,30.17,29.7,30.03,625283.5143846245,19.4139,19.4526,19.1495,19.3623,625283.5144
2010-05-07 10:50:00,30.03,30.37,29.93,30.1,452429.270621941,19.3623,19.5815,19.2978,19.4074,452429.2706
2010-05-07 11:00:00,30.1,30.52,29.82,30.5,462695.4757072938,19.4074,19.6782,19.2269,19.6653,462695.4757
2010-05-07 11:10:00,30.49,31.41,30.42,31.36,964903.903545422,19.6589,20.2521,19.6138,20.2198,964903.9035
2010-05-07 11:20:00,31.36,32.03,30.79,31.15,1536588.277426286,20.2198,20.6518,19.8523,20.0844,1536588.2774
2010-05-07 11:30:00,31.15,31.41,30.92,31.41,724603.0798615256,20.0844,20.2521,19.9361,20.2521,724603.0799
2010-05-07 11:40:00,31.41,31.83,31.41,31.79,569177.5098483944,20.2521,20.5229,20.2521,20.4971,569177.5098
2010-05-07 11:50:00,31.78,32.04,31.46,32.02,692849.4687835741,20.4906,20.6583,20.2843,20.6454,692849.4688
2010-05-07 12:00:00,32.02,32.04,31.67,32.0,419004.4168556763,20.6454,20.6583,20.4197,20.6325,419004.4169
2010-05-07 12:10:00,32.02,32.25,31.84,32.13,668616.4498030321,20.6454,20.7937,20.5293,20.7163,668616.4498
2010-05-07 12:20:00,32.13,32.25,31.92,32.05,682344.514742748,20.7163,20.7937,20.5809,20.6647,682344.5147
2010-05-07 12:30:00,32.05,32.43,31.77,32.36,762564.1637817834,20.6647,20.9097,20.4842,20.8646,762564.1638
2010-05-07 12:40:00,32.36,32.61,32.14,32.49,687358.2428076877,20.8646,21.0258,20.7228,20.9484,687358.2428
2010-05-07 12:50:00,32.49,33.07,32.44,32.81,1224185.2691894472,20.9484,21.3224,20.9162,21.1547,1224185.2692
2010-05-07 13:00:00,32.81,33.03,32.59,32.61,666706.4581592456,21.1547,21.2966,21.0129,21.0258,666706.4582
2010-05-07 13:10:00,32.62,32.85,32.49,32.8,536707.6519040229,21.0322,21.1805,20.9484,21.1483,536707.6519
2010-05-07 13:20:00,32.82,33.26,32.8,33.26,708487.5253670765,21.1612,21.4449,21.1483,21.4449,708487.5254
2010-05-07 13:30:00,33.24,33.47,33.09,33.3,856989.3756714814,21.432,21.5803,21.3353,21.4707,856989.3757
2010-05-07 13:40:00,33.31,33.5,33.28,33.42,749791.0946639609,21.4771,21.5996,21.4578,21.5481,749791.0947
2010-05-07 13:50:00,33.42,33.47,33.16,33.23,452668.0195774143,21.5481,21.5803,21.3804,21.4255,452668.0196
2010-05-07 14:00:00,33.23,33.51,33.19,33.21,864987.4656798376,21.4255,21.6061,21.3998,21.4127,864987.4657
2010-05-07 14:10:00,33.22,33.37,33.0,33.36,477497.9109466396,21.4191,21.5158,21.2773,21.5094,477497.9109
2010-05-07 14:20:00,33.37,33.37,32.92,32.99,384385.8183120449,21.5158,21.5158,21.2257,21.2708,384385.8183
2010-05-07 14:30:00,32.99,33.11,32.44,32.85,552345.7084875253,21.2708,21.3482,20.9162,21.1805,552345.7085
2010-05-07 14:40:00,32.85,33.13,32.85,32.9,275038.7967052644,21.1805,21.3611,21.1805,21.2128,275038.7967
2010-05-07 14:50:00,32.89,33.09,32.7,33.05,316581.1149576221,21.2063,21.3353,21.0838,21.3095,316581.115
2010-05-07 15:00:00,33.05,33.09,32.57,32.61,414945.6846126298,21.3095,21.3353,21.0,21.0258,414945.6846
2010-05-07 15:10:00,32.61,32.64,32.32,32.62,557120.6875969918,21.0258,21.0451,20.8388,21.0322,557120.6876
2010-05-07 15:20:00,32.63,32.85,32.5,32.59,551271.3381878954,21.0387,21.1805,20.9549,21.0129,551271.3382
2010-05-07 15:30:00,32.59,32.62,32.29,32.46,501730.9299271816,21.0129,21.0322,20.8195,20.9291,501730.9299
2010-05-07 15:40:00,32.43,32.66,32.35,32.55,550316.3423660022,20.9097,21.058,20.8582,20.9871,550316.3424
2010-05-07 15:50:00,32.56,32.6,32.33,32.45,1046675.420795034,20.9936,21.0193,20.8453,20.9226,1046675.4208
2010-05-10 09:30:00,34.58,35.05,34.45,34.8,1230273.3675540169,22.296,22.599,22.2122,22.4378,1230273.3676
2010-05-10 09:40:00,34.8,34.85,34.26,34.27,756117.9419840038,22.4378,22.4701,22.0897,22.0961,756117.942
2010-05-10 09:50:00,34.27,34.48,34.19,34.33,644383.4308224901,22.0961,22.2315,22.0445,22.1348,644383.4308
2010-05-10 10:00:00,34.34,34.35,34.12,34.21,359436.55246508296,22.1412,22.1477,21.9994,22.0574,359436.5525
2010-05-10 10:10:00,34.23,34.39,33.95,34.02,436074.9671720186,22.0703,22.1735,21.8898,21.9349,436074.9672
2010-05-10 10:20:00,34.03,34.24,33.99,34.01,401336.9941506506,21.9414,22.0768,21.9156,21.9285,401336.9942
2010-05-10 10:30:00,34.03,34.16,33.81,34.08,635430.3449922407,21.9414,22.0252,21.7995,21.9736,635430.345
2010-05-10 10:40:00,34.07,34.13,33.93,34.03,230512.11650949027,21.9671,22.0058,21.8769,21.9414,230512.1165
2010-05-10 10:50:00,34.03,34.03,33.82,33.9,289483.10851140023,21.9414,21.9414,21.806,21.8575,289483.1085
2010-05-10 11:00:00,33.9,33.99,33.88,33.9,176316.10361704667,21.8575,21.9156,21.8446,21.8575,176316.1036
2010-05-10 11:10:00,33.9,34.02,33.88,33.99,283036.8867136206,21.8575,21.9349,21.8446,21.9156,283036.8867
2010-05-10 11:20:00,33.99,34.09,33.88,34.08,285305.0017906172,21.9156,21.98,21.8446,21.9736,285305.0018
2010-05-10 11:30:00,34.08,34.16,33.92,34.1,289005.6106004536,21.9736,22.0252,21.8704,21.9865,289005.6106
2010-05-10 11:40:00,34.11,34.17,33.95,33.99,95260.8332338546,21.9929,22.0316,21.8898,21.9156,95260.8332
2010-05-10 11:50:00,33.99,34.35,33.98,34.32,282320.63984720065,21.9156,22.1477,21.9091,22.1283,282320.6398
2010-05-10 12:00:00,34.32,34.35,34.2,34.32,271576.9368509013,22.1283,22.1477,22.051,22.1283,271576.9369
2010-05-10 12:10:00,34.3,34.35,34.21,34.29,150173.09299271816,22.1154,22.1477,22.0574,22.109,150173.093
2010-05-10 12:20:00,34.3,34.46,34.3,34.35,320401.0982451952,22.1154,22.2186,22.1154,22.1477,320401.0982
2010-05-10 12:30:00,34.35,34.55,34.26,34.52,234570.8487525367,22.1477,22.2766,22.0897,22.2573,234570.8488
2010-05-10 12:40:00,34.52,34.55,34.42,34.47,143249.37328399188,22.2573,22.2766,22.1928,22.2251,143249.3733
2010-05-10 12:50:00,34.47,34.55,34.43,34.5,132266.92133221918,22.2251,22.2766,22.1993,22.2444,132266.9213
2010-05-10 13:00:00,34.49,34.5,34.12,34.18,348215.3515578369,22.238,22.2444,21.9994,22.0381,348215.3516
2010-05-10 13:10:00,34.22,34.35,34.17,34.34,154112.45075802793,22.0639,22.1477,22.0316,22.1412,154112.4508
2010-05-10 13:20:00,34.33,34.34,34.2,34.3,133102.5426763758,22.1348,22.1412,22.051,22.1154,133102.5427
2010-05-10 13:30:00,34.31,34.42,34.25,34.39,96096.45457801122,22.1219,22.1928,22.0832,22.1735,96096.4546
2010-05-10 13:40:00,34.4,34.4,34.17,34.25,124985.07819028292,22.1799,22.1799,22.0316,22.0832,124985.0782
2010-05-10 13:50:00,34.25,34.42,34.23,34.3,219529.6645577176,22.0832,22.1928,22.0703,22.1154,219529.6646
2010-05-10 14:00:00,34.3,34.32,34.18,34.27,146472.4841828817,22.1154,22.1283,22.0381,22.0961,146472.4842
2010-05-10 14:10:00,34.27,34.3,34.14,34.19,149456.8461262982,22.0961,22.1154,22.0123,22.0445,149456.8461
2010-05-10 14:20:00,34.2,34.31,34.19,34.19,112331.38355019696,22.051,22.1219,22.0445,22.0445,112331.3836
2010-05-10 14:30:00,34.19,34.33,34.17,34.21,105407.6638414707,22.0445,22.1348,22.0316,22.0574,105407.6638
2010-05-10 14:40:00,34.21,34.29,34.18,34.26,76877.16366240897,22.0574,22.109,22.0381,22.0897,76877.1637
2010-05-10 14:50:00,34.26,34.43,34.25,34.36,141816.87955115197,22.0897,22.1993,22.0832,22.1541,141816.8796
2010-05-10 15:00:00,34.37,34.37,34.19,34.23,175957.98018383668,22.1606,22.1606,22.0445,22.0703,175957.9802
2010-05-10 15:10:00,34.22,34.35,34.19,34.24,131670.04894353586,22.0639,22.1477,22.0445,22.0768,131670.0489
2010-05-10 15:20:00,34.24,34.31,34.21,34.29,162707.41315506745,22.0768,22.1219,22.0574,22.109,162707.4132
2010-05-10 15:30:00,34.29,34.3,34.07,34.12,286618.1210457204,22.109,22.1154,21.9671,21.9994,286618.121
2010-05-10 15:40:00,34.13,34.28,34.06,34.27,299749.313596753,22.0058,22.1025,21.9607,22.0961,299749.3136
2010-05-10 15:50:00,34.27,34.35,34.24,34.3,729855.5568819386,22.0961,22.1477,22.0768,22.1154,729855.5569
2010-05-11 09:30:00,34.0,34.12,33.53,33.94,769846.0069237197,21.922,21.9994,21.619,21.8833,769846.0069
2010-05-11 09:40:00,33.95,34.33,33.8,34.13,610600.4536230154,21.8898,22.1348,21.7931,22.0058,610600.4536
2010-05-11 09:50:00,34.14,34.39,34.02,34.06,575981.855079384,22.0123,22.1735,21.9349,21.9607,575981.8551
2010-05-11 10:00:00,34.06,34.68,33.88,34.64,787155.3061955353,21.9607,22.3605,21.8446,22.3347,787155.3062
2010-05-11 10:10:00,34.62,34.75,34.44,34.5,732959.2933030918,22.3218,22.4056,22.2057,22.2444,732959.2933
2010-05-11 10:20:00,34.5,34.85,34.5,34.83,686403.2469857944,22.2444,22.4701,22.2444,22.4572,686403.247
2010-05-11 10:30:00,34.83,34.92,34.56,34.77,665512.7133818789,22.4572,22.5152,22.2831,22.4185,665512.7134
2010-05-11 10:40:00,34.76,35.0,34.72,34.95,590306.7924077832,22.412,22.5668,22.3862,22.5345,590306.7924
2010-05-11 10:50:00,34.94,35.02,34.76,34.77,428076.8771636624,22.5281,22.5797,22.412,22.4185,428076.8772
2010-05-11 11:00:00,34.77,35.15,34.77,35.11,584696.1919541602,22.4185,22.6635,22.4185,22.6377,584696.192
2010-05-11 11:10:00,35.11,35.23,34.86,35.02,906410.4094544586,22.6377,22.7151,22.4765,22.5797,906410.4095
2010-05-11 11:20:00,35.03,35.28,34.97,35.21,511877.7605347977,22.5861,22.7473,22.5474,22.7022,511877.7605
2010-05-11 11:30:00,35.21,35.56,35.12,35.54,659663.3639727826,22.7022,22.9278,22.6442,22.915,659663.364
2010-05-11 11:40:00,35.55,35.83,35.41,35.41,658708.3681508893,22.9214,23.1019,22.8311,22.8311,658708.3682
2010-05-11 11:50:00,35.42,35.77,35.41,35.66,402172.6154948072,22.8376,23.0633,22.8311,22.9923,402172.6155
2010-05-11 12:00:00,35.67,36.02,35.61,36.0,587561.17941984,22.9988,23.2244,22.9601,23.2115,587561.1794
2010-05-11 12:10:00,35.99,36.01,35.77,36.01,445028.0530022681,23.2051,23.218,23.0633,23.218,445028.053
2010-05-11 12:20:00,36.0,36.4,35.95,36.36,865703.7125462577,23.2115,23.4695,23.1793,23.4437,865703.7125
2010-05-11 12:30:00,36.36,36.46,36.29,36.4,598782.3803270861,23.4437,23.5081,23.3985,23.4695,598782.3803
2010-05-11 12:40:00,36.41,36.5,36.33,36.47,522621.46353109705,23.4759,23.5339,23.4243,23.5146,522621.4635
2010-05-11 12:50:00,36.47,36.85,36.42,36.73,790378.4170944252,23.5146,23.7596,23.4823,23.6822,790378.4171
2010-05-11 13:00:00,36.74,36.84,36.69,36.84,505550.91321475466,23.6887,23.7531,23.6564,23.7531,505550.9132
2010-05-11 13:10:00,36.83,36.85,36.53,36.57,437507.46090485854,23.7467,23.7596,23.5533,23.5791,437507.4609
2010-05-11 13:20:00,36.56,36.78,36.55,36.63,484421.6306553659,23.5726,23.7145,23.5662,23.6177,484421.6307
2010-05-11 13:30:00,36.62,36.64,36.36,36.52,454219.8877879909,23.6113,23.6242,23.4437,23.5468,454219.8878
2010-05-11 13:40:00,36.55,36.78,36.48,36.67,331383.5501969679,23.5662,23.7145,23.521,23.6435,331383.5502
2010-05-11 13:50:00,36.67,36.78,36.54,36.55,424256.8938760893,23.6435,23.7145,23.5597,23.5662,424256.8939
2010-05-11 14:00:00,36.55,36.6,36.39,36.46,268353.82595201145,23.5662,23.5984,23.463,23.5081,268353.826
2010-05-11 14:10:00,36.45,36.59,36.05,36.11,498985.3169392384,23.5017,23.592,23.2438,23.2825,498985.3169
2010-05-11 14:20:00,36.11,36.22,36.02,36.11,496717.2018622418,23.2825,23.3534,23.2244,23.2825,496717.2019
2010-05-11 14:30:00,36.11,36.11,35.78,35.96,740241.136445028,23.2825,23.2825,23.0697,23.1858,740241.1364
2010-05-11 14:40:00,35.94,36.1,35.79,36.07,366002.1487405993,23.1729,23.276,23.0761,23.2567,366002.1487
2010-05-11 14:50:00,36.05,36.19,35.98,36.11,327444.1924316581,23.2438,23.3341,23.1987,23.2825,327444.1924
2010-05-11 15:00:00,36.11,36.11,35.77,35.86,477617.28542437626,23.2825,23.2825,23.0633,23.1213,477617.2854
2010-05-11 15:10:00,35.86,35.96,35.77,35.85,334009.7887071744,23.1213,23.1858,23.0633,23.1148,334009.7887
2010-05-11 15:20:00,35.85,36.06,35.82,36.0,383669.5714456249,23.1148,23.2502,23.0955,23.2115,383669.5714
2010-05-11 15:30:00,36.0,36.36,35.98,36.33,411245.0758027934,23.2115,23.4437,23.1987,23.4243,411245.0758
2010-05-11 15:40:00,36.32,36.32,36.12,36.17,432613.10731765546,23.4179,23.4179,23.2889,23.3212,432613.1073
2010-05-11 15:50:00,36.17,36.21,35.87,35.97,702876.9249134535,23.3212,23.3469,23.1277,23.1922,702876.9249
2010-05-12 09:30:00,36.71,36.99,36.16,36.83,1250208.9053360391,23.6693,23.8499,23.3147,23.7467,1250208.9053
2010-05-12 09:40:00,36.84,36.93,36.62,36.78,831323.8629580996,23.7531,23.8112,23.6113,23.7145,831323.863
2010-05-12 09:50:00,36.76,37.16,36.72,37.11,1098245.195177271,23.7016,23.9595,23.6758,23.9272,1098245.1952
2010-05-12 10:00:00,37.09,37.14,36.69,36.8,885758.6248060165,23.9143,23.9466,23.6564,23.7274,885758.6248
2010-05-12 10:10:00,36.79,36.82,36.24,36.38,979228.8408738212,23.7209,23.7403,23.3663,23.4566,979228.8409
2010-05-12 10:20:00,36.39,36.46,35.97,36.41,995105.6464127968,23.463,23.5081,23.1922,23.4759,995105.6464
2010-05-12 10:30:00,36.41,36.49,36.07,36.33,570968.1270144443,23.4759,23.5275,23.2567,23.4243,570968.127
2010-05-12 10:40:00,36.31,36.57,36.23,36.47,556881.9386415185,23.4114,23.5791,23.3598,23.5146,556881.9386
2010-05-12 10:50:00,36.47,36.51,36.23,36.33,291154.3511997135,23.5146,23.5404,23.3598,23.4243,291154.3512
2010-05-12 11:00:00,36.32,36.45,36.31,36.37,191118.5388563925,23.4179,23.5017,23.4114,23.4501,191118.5389
2010-05-12 11:10:00,36.36,36.38,36.15,36.17,229198.997254387,23.4437,23.4566,23.3083,23.3212,229198.9973
2010-05-12 11:20:00,36.17,36.19,35.52,35.56,860212.4865703712,23.3212,23.3341,22.9021,22.9278,860212.4866
2010-05-12 11:30:00,35.56,35.88,35.52,35.82,522263.34009788703,22.9278,23.1342,22.9021,23.0955,522263.3401
2010-05-12 11:40:00,35.82,35.87,35.39,35.41,429509.3708965024,23.0955,23.1277,22.8182,22.8311,429509.3709
2010-05-12 11:50:00,35.41,35.59,35.33,35.44,403008.2368389638,22.8311,22.9472,22.7796,22.8505,403008.2368
2010-05-12 12:00:00,35.47,35.57,35.36,35.45,250805.7777247225,22.8698,22.9343,22.7989,22.8569,250805.7777
2010-05-12 12:10:00,35.45,35.52,35.03,35.12,523695.833830727,22.8569,22.9021,22.5861,22.6442,523695.8338
2010-05-12 12:20:00,35.12,35.52,35.1,35.52,541840.7544466993,22.6442,22.9021,22.6313,22.9021,541840.7544
2010-05-12 12:30:00,35.52,35.78,35.39,35.59,426166.8855198759,22.9021,23.0697,22.8182,22.9472,426166.8855
2010-05-12 12:40:00,35.59,35.64,35.52,35.52,211173.4511161513,22.9472,22.9794,22.9021,22.9021,211173.4511
2010-05-12 12:50:00,35.52,35.52,35.27,35.42,271576.9368509013,22.9021,22.9021,22.7409,22.8376,271576.9369
2010-05-12 13:00:00,35.42,35.54,35.35,35.41,144801.24149456847,22.8376,22.915,22.7924,22.8311,144801.2415
2010-05-12 13:10:00,35.42,35.43,35.28,35.41,175838.60570610003,22.8376,22.844,22.7473,22.8311,175838.6057
2010-05-12 13:20:00,35.41,35.42,35.21,35.28,263101.3489315984,22.8311,22.8376,22.7022,22.7473,263101.3489
2010-05-12 13:30:00,35.28,35.31,35.23,35.27,185985.4363137161,22.7473,22.7667,22.7151,22.7409,185985.4363
2010-05-12 13:40:00,35.28,35.48,35.23,35.43,225617.7629222872,22.7473,22.8763,22.7151,22.844,225617.7629
2010-05-12 13:50:00,35.43,35.43,35.23,35.26,173451.11615136685,22.844,22.844,22.7151,22.7344,173451.1162
2010-05-12 14:00:00,35.24,35.33,34.92,34.97,459711.1137638773,22.7215,22.7796,22.5152,22.5474,459711.1138
2010-05-12 14:10:00,34.97,35.12,34.81,35.03,384982.69070072816,22.5474,22.6442,22.4443,22.5861,384982.6907
2010-05-12 14:20:00,35.03,35.06,34.73,34.86,399068.87907365407,22.5861,22.6055,22.3927,22.4765,399068.8791
2010-05-12 14:30:00,34.86,35.0,34.67,34.87,471767.9360152799,22.4765,22.5668,22.354,22.483,471767.936
2010-05-12 14:40:00,34.87,35.1,34.83,34.89,397994.5087740241,22.483,22.6313,22.4572,22.4959,397994.5088
2010-05-12 14:50:00,34.89,34.98,34.76,34.97,239226.45338426644,22.4959,22.5539,22.412,22.5474,239226.4534
2010-05-12 15:00:00,34.98,35.17,34.83,34.89,364569.65500775934,22.5539,22.6764,22.4572,22.4959,364569.655
2010-05-12 15:10:00,34.9,34.96,34.87,34.93,144920.61597230512,22.5023,22.541,22.483,22.5216,144920.616
2010-05-12 15:20:00,34.92,34.99,34.84,34.91,202578.48871911183,22.5152,22.5603,22.4636,22.5088,202578.4887
2010-05-12 15:30:00,34.9,34.96,34.81,34.86,264891.9660976483,22.5023,22.541,22.4443,22.4765,264891.9661
2010-05-12 15:40:00,34.86,34.87,34.71,34.79,761609.1679598902,22.4765,22.483,22.3798,22.4314,761609.168
2010-05-12 15:50:00,34.81,34.81,34.6,34.66,997851.25940074,22.4443,22.4443,22.3089,22.3476,997851.2594
2010-05-13 09:30:00,34.86,35.72,34.81,35.49,323982.33257729496,22.4765,23.031,22.4443,22.8827,323982.3326
2010-05-13 09:40:00,35.48,35.51,35.09,35.18,856750.6267160081,22.8763,22.8956,22.6248,22.6828,856750.6267
2010-05-13 09:50:00,35.18,35.32,34.76,34.82,688910.1110182643,22.6828,22.7731,22.412,22.4507,688910.111
2010-05-13 10:00:00,34.81,34.91,34.56,34.89,691894.4729616807,22.4443,22.5088,22.2831,22.4959,691894.473
2010-05-13 10:10:00,34.88,35.14,34.8,34.98,341052.88289363735,22.4894,22.657,22.4378,22.5539,341052.8829
2010-05-13 10:20:00,34.98,35.01,34.23,34.37,983048.8241613944,22.5539,22.5732,22.0703,22.1606,983048.8242
2010-05-13 10:30:00,34.36,34.36,34.05,34.26,688910.1110182643,22.1541,22.1541,21.9543,22.0897,688910.111
2010-05-13 10:40:00,34.27,34.35,34.23,34.24,223349.64784529063,22.0961,22.1477,22.0703,22.0768,223349.6478
2010-05-13 10:50:00,34.23,34.62,34.22,34.58,374597.11113763874,22.0703,22.3218,22.0639,22.296,374597.1111
2010-05-13 11:00:00,34.58,34.6,34.16,34.26,275993.7925271577,22.296,22.3089,22.0252,22.0897,275993.7925
2010-05-13 11:10:00,34.25,34.44,34.2,34.4,171063.62659663364,22.0832,22.2057,22.051,22.1799,171063.6266
2010-05-13 11:20:00,34.41,34.56,34.39,34.5,210218.45529425808,22.1864,22.2831,22.1735,22.2444,210218.4553
2010-05-13 11:30:00,34.51,34.51,34.26,34.31,162349.2897218575,22.2508,22.2508,22.0897,22.1219,162349.2897
2010-05-13 11:40:00,34.29,34.53,34.26,34.46,159006.80434523098,22.109,22.2637,22.0897,22.2186,159006.8043
2010-05-13 11:50:00,34.45,34.47,34.28,34.35,130118.18073295928,22.2122,22.2251,22.1025,22.1477,130118.1807
2010-05-13 12:00:00,34.31,34.44,34.29,34.38,143965.62015041185,22.1219,22.2057,22.109,22.167,143965.6202
2010-05-13 12:10:00,34.39,34.45,34.31,34.33,91798.97337949146,22.1735,22.2122,22.1219,22.1348,91798.9734
2010-05-13 12:20:00,34.31,34.39,34.28,34.32,98603.31861048107,22.1219,22.1735,22.1025,22.1283,98603.3186
2010-05-13 12:30:00,34.32,34.46,34.3,34.35,151247.46329234808,22.1283,22.2186,22.1154,22.1477,151247.4633
2010-05-13 12:40:00,34.35,34.45,34.32,34.39,90605.22860212486,22.1477,22.2122,22.1283,22.1735,90605.2286
2010-05-13 12:50:00,34.39,34.51,34.36,34.44,109585.7705622538,22.1735,22.2508,22.1541,22.2057,109585.7706
2010-05-13 13:00:00,34.44,34.56,34.31,34.48,215709.68127014444,22.2057,22.2831,22.1219,22.2315,215709.6813
2010-05-13 13:10:00,34.47,34.71,34.45,34.63,307031.1567386893,22.2251,22.3798,22.2122,22.3282,307031.1567
2010-05-13 13:20:00,34.63,34.72,34.53,34.71,136803.15148621224,22.3282,22.3862,22.2637,22.3798,136803.1515
2010-05-13 13:30:00,34.71,34.9,34.64,34.73,256774.50161155543,22.3798,22.5023,22.3347,22.3927,256774.5016
2010-05-13 13:40:00,34.74,34.75,34.57,34.73,163901.15793243406,22.3991,22.4056,22.2895,22.3927,163901.1579
2010-05-13 13:50:00,34.73,34.75,34.51,34.57,185507.93840276948,22.3927,22.4056,22.2508,22.2895,185507.9384
2010-05-13 14:00:00,34.56,34.66,34.46,34.49,212486.5703712546,22.2831,22.3476,22.2186,22.238,212486.5704
2010-05-13 14:10:00,34.5,34.64,34.46,34.56,85352.75158171183,22.2444,22.3347,22.2186,22.2831,85352.7516
2010-05-13 14:20:00,34.55,34.55,34.38,34.42,73534.6782857825,22.2766,22.2766,22.167,22.1928,73534.6783
2010-05-13 14:30:00,34.41,34.45,34.31,34.43,106004.536230154,22.1864,22.2122,22.1219,22.1993,106004.5362
2010-05-13 14:40:00,34.43,34.43,34.24,34.29,155783.69344634117,22.1993,22.1993,22.0768,22.109,155783.6934
2010-05-13 14:50:00,34.29,34.34,34.19,34.28,112212.0090724603,22.109,22.1412,22.0445,22.1025,112212.0091
2010-05-13 15:00:00,34.29,34.33,34.18,34.18,135131.908797899,22.109,22.1348,22.0381,22.0381,135131.9088
2010-05-13 15:10:00,34.19,34.2,33.97,33.99,471051.68914886,22.0445,22.051,21.9027,21.9156,471051.6891
2010-05-13 15:20:00,33.99,34.15,33.99,34.07,204369.10588516176,21.9156,22.0187,21.9156,21.9671,204369.1059
2010-05-13 15:30:00,34.06,34.08,33.94,34.03,213322.19171541123,21.9607,21.9736,21.8833,21.9414,213322.1917
2010-05-13 15:40:00,34.03,34.19,33.94,34.07,309299.2718156858,21.9414,22.0445,21.8833,21.9671,309299.2718
2010-05-13 15:50:00,34.07,34.16,33.99,34.03,654291.5124746329,21.9671,22.0252,21.9156,21.9414,654291.5125
2010-05-14 09:30:00,33.48,33.66,33.17,33.26,606064.2234690223,21.5867,21.7028,21.3869,21.4449,606064.2235
2010-05-14 09:40:00,33.27,33.34,33.09,33.25,496120.3294735585,21.4513,21.4965,21.3353,21.4384,496120.3295
2010-05-14 09:50:00,33.26,33.47,33.23,33.38,273248.1795392145,21.4449,21.5803,21.4255,21.5223,273248.1795
2010-05-14 10:00:00,33.38,33.39,33.26,33.29,272651.3071505312,21.5223,21.5287,21.4449,21.4642,272651.3072
2010-05-14 10:10:00,33.3,33.3,33.14,33.17,368031.5148621225,21.4707,21.4707,21.3675,21.3869,368031.5149
2010-05-14 10:20:00,33.18,33.34,33.17,33.28,226214.6353109705,21.3933,21.4965,21.3869,21.4578,226214.6353
2010-05-14 10:30:00,33.28,33.38,33.09,33.1,272173.80923958455,21.4578,21.5223,21.3353,21.3417,272173.8092
2010-05-14 10:40:00,33.11,33.27,32.97,33.03,272531.93267279456,21.3482,21.4513,21.2579,21.2966,272531.9327
2010-05-14 10:50:00,33.03,33.24,33.02,33.14,204249.73140742508,21.2966,21.432,21.2901,21.3675,204249.7314
2010-05-14 11:00:00,33.11,33.16,32.9,32.93,226214.6353109705,21.3482,21.3804,21.2128,21.2321,226214.6353
2010-05-14 11:10:00,32.92,33.11,32.81,33.04,214754.6854482512,21.2257,21.3482,21.1547,21.303,214754.6854
2010-05-14 11:20:00,33.04,33.06,32.83,32.92,232660.8571087501,21.303,21.3159,21.1676,21.2257,232660.8571
2010-05-14 11:30:00,32.89,33.07,32.84,33.04,135012.53432016235,21.2063,21.3224,21.1741,21.303,135012.5343
2010-05-14 11:40:00,33.03,33.08,33.01,33.03,115673.86892682344,21.2966,21.3288,21.2837,21.2966,115673.8689
2010-05-14 11:50:00,33.02,33.21,33.01,33.07,193028.53050017907,21.2901,21.4127,21.2837,21.3224,193028.5305
2010-05-14 12:00:00,33.07,33.1,32.81,32.89,263220.72340933507,21.3224,21.3417,21.1547,21.2063,263220.7234
2010-05-14 12:10:00,32.85,33.04,32.83,33.01,185866.06183597943,21.1805,21.303,21.1676,21.2837,185866.0618
2010-05-14 12:20:00,33.02,33.07,32.87,33.0,103975.17010863076,21.2901,21.3224,21.1934,21.2773,103975.1701
2010-05-14 12:30:00,33.01,33.09,32.98,33.07,61477.856034379845,21.2837,21.3353,21.2644,21.3224,61477.856
2010-05-14 12:40:00,33.07,33.18,33.04,33.06,103617.0466754208,21.3224,21.3933,21.303,21.3159,103617.0467
2010-05-14 12:50:00,33.06,33.32,33.06,33.27,109585.7705622538,21.3159,21.4836,21.3159,21.4513,109585.7706
2010-05-14 13:00:00,33.27,33.28,33.14,33.22,109585.7705622538,21.4513,21.4578,21.3675,21.4191,109585.7706
2010-05-14 13:10:00,33.21,33.29,33.07,33.1,128566.31252238272,21.4127,21.4642,21.3224,21.3417,128566.3125
2010-05-14 13:20:00,33.1,33.25,33.09,33.15,69475.94604273606,21.3417,21.4384,21.3353,21.374,69475.946
2010-05-14 13:30:00,33.13,33.2,33.05,33.14,113763.87728303688,21.3611,21.4062,21.3095,21.3675,113763.8773
2010-05-14 13:40:00,33.14,33.25,33.09,33.14,97409.57383311448,21.3675,21.4384,21.3353,21.3675,97409.5738
2010-05-14 13:50:00,33.14,33.21,33.07,33.11,133341.2916318491,21.3675,21.4127,21.3224,21.3482,133341.2916
2010-05-14 14:00:00,33.1,33.16,33.01,33.02,137280.64939715888,21.3417,21.3804,21.2837,21.2901,137280.6494
2010-05-14 14:10:00,33.03,33.07,32.85,32.91,161513.66837770084,21.2966,21.3224,21.1805,21.2192,161513.6684
2010-05-14 14:20:00,32.93,33.06,32.91,33.02,106004.536230154,21.2321,21.3159,21.2192,21.2901,106004.5362
2010-05-14 14:30:00,33.02,33.2,32.96,33.07,142533.1264175719,21.2901,21.4062,21.2515,21.3224,142533.1264
2010-05-14 14:40:00,33.1,33.11,33.03,33.08,58493.49409096335,21.3417,21.3482,21.2966,21.3288,58493.4941
2010-05-14 14:50:00,33.07,33.13,32.94,32.98,127014.44431180612,21.3224,21.3611,21.2386,21.2644,127014.4443
2010-05-14 15:00:00,32.98,33.08,32.91,33.06,174525.48645099677,21.2644,21.3288,21.2192,21.3159,174525.4865
2010-05-14 15:10:00,33.06,33.09,32.96,32.97,106840.1575743106,21.3159,21.3353,21.2515,21.2579,106840.1576
2010-05-14 15:20:00,32.98,33.06,32.89,33.04,208547.21260594483,21.2644,21.3159,21.2063,21.303,208547.2126
2010-05-14 15:30:00,33.05,33.17,33.03,33.1,294377.4620986033,21.3095,21.3869,21.2966,21.3417,294377.4621
2010-05-14 15:40:00,33.09,33.26,33.07,33.21,366718.3956070192,21.3353,21.4449,21.3224,21.4127,366718.3956
2010-05-14 15:50:00,33.21,33.4,33.19,33.38,642234.6902232303,21.4127,21.5352,21.3998,21.5223,642234.6902
2010-05-17 09:30:00,33.19,33.36,32.84,33.21,417452.5486450997,21.3998,21.5094,21.1741,21.4127,417452.5486
2010-05-17 09:40:00,33.21,33.47,33.09,33.17,374955.2345708488,21.4127,21.5803,21.3353,21.3869,374955.2346
2010-05-17 09:50:00,33.2,33.23,32.93,32.99,321714.21750029846,21.4062,21.4255,21.2321,21.2708,321714.2175
2010-05-17 10:00:00,32.99,32.99,32.59,32.62,436074.9671720186,21.2708,21.2708,21.0129,21.0322,436074.9672
2010-05-17 10:10:00,32.64,32.91,32.61,32.82,196848.51378775216,21.0451,21.2192,21.0258,21.1612,196848.5138
2010-05-17 10:20:00,32.82,32.85,32.65,32.78,190402.29198997247,21.1612,21.1805,21.0516,21.1354,190402.292
2010-05-17 10:30:00,32.79,32.9,32.58,32.61,293303.0917989734,21.1418,21.2128,21.0064,21.0258,293303.0918
2010-05-17 10:40:00,32.61,32.8,32.54,32.75,267398.8301301182,21.0258,21.1483,20.9807,21.1161,267398.8301
2010-05-17 10:50:00,32.74,32.9,32.71,32.8,156499.94031276111,21.1096,21.2128,21.0903,21.1483,156499.9403
2010-05-17 11:00:00,32.79,32.82,32.46,32.52,250686.40324698572,21.1418,21.1612,20.9291,20.9678,250686.4032
2010-05-17 11:10:00,32.51,32.52,32.1,32.12,325772.94974334486,20.9613,20.9678,20.697,20.7099,325772.9497
2010-05-17 11:20:00,32.12,32.19,32.04,32.1,220604.0348573475,20.7099,20.755,20.6583,20.697,220604.0349
2010-05-17 11:30:00,32.09,32.18,31.96,32.17,187537.3045242927,20.6905,20.7485,20.6067,20.7421,187537.3045
2010-05-17 11:40:00,32.18,32.18,31.93,32.02,253432.01623492892,20.7485,20.7485,20.5874,20.6454,253432.0162
2010-05-17 11:50:00,32.02,32.03,31.84,31.84,170228.005252477,20.6454,20.6518,20.5293,20.5293,170228.0053
2010-05-17 12:00:00,31.84,31.84,31.32,31.48,583621.8216545302,20.5293,20.5293,20.194,20.2972,583621.8217
2010-05-17 12:10:00,31.48,31.73,31.46,31.57,309657.3952488958,20.2972,20.4584,20.2843,20.3552,309657.3952
2010-05-17 12:20:00,31.58,31.77,31.54,31.66,176435.47809478332,20.3617,20.4842,20.3359,20.4133,176435.4781
2010-05-17 12:30:00,31.66,31.72,31.56,31.68,129521.308344276,20.4133,20.452,20.3488,20.4262,129521.3083
2010-05-17 12:40:00,31.68,31.81,31.62,31.62,67446.57992121285,20.4262,20.51,20.3875,20.3875,67446.5799
2010-05-17 12:50:00,31.62,31.63,31.46,31.5,124985.07819028292,20.3875,20.3939,20.2843,20.3101,124985.0782
2010-05-17 13:00:00,31.5,31.61,31.43,31.46,171899.24794079026,20.3101,20.381,20.265,20.2843,171899.2479
2010-05-17 13:10:00,31.46,31.6,31.42,31.55,228244.0014324937,20.2843,20.3746,20.2585,20.3423,228244.0014
2010-05-17 13:20:00,31.56,31.91,31.54,31.87,217142.17500298435,20.3488,20.5745,20.3359,20.5487,217142.175
2010-05-17 13:30:00,31.87,32.07,31.83,31.86,199116.62886474872,20.5487,20.6776,20.5229,20.5422,199116.6289
2010-05-17 13:40:00,31.83,31.98,31.8,31.87,154948.07210218455,20.5229,20.6196,20.5035,20.5487,154948.0721
2010-05-17 13:50:00,31.87,32.02,31.72,31.73,229437.7462098603,20.5487,20.6454,20.452,20.4584,229437.7462
2010-05-17 14:00:00,31.72,31.93,31.7,31.82,138951.89208547212,20.452,20.5874,20.4391,20.5164,138951.8921
2010-05-17 14:10:00,31.82,32.0,31.82,31.95,99319.56547690104,20.5164,20.6325,20.5164,20.6002,99319.5655
2010-05-17 14:20:00,31.97,31.99,31.84,31.92,69834.06947594605,20.6131,20.626,20.5293,20.5809,69834.0695
2010-05-17 14:30:00,31.93,32.08,31.93,32.06,118061.35848155664,20.5874,20.6841,20.5874,20.6712,118061.3585
2010-05-17 14:40:00,32.05,32.1,31.99,32.07,201265.3694640086,20.6647,20.697,20.626,20.6776,201265.3695
2010-05-17 14:50:00,32.08,32.13,31.98,32.12,131192.55103258922,20.6841,20.7163,20.6196,20.7099,131192.551
2010-05-17 15:00:00,32.12,32.28,32.09,32.22,210695.9532052047,20.7099,20.813,20.6905,20.7743,210695.9532
2010-05-17 15:10:00,32.23,32.3,32.07,32.11,139787.51342962874,20.7808,20.8259,20.6776,20.7034,139787.5134
2010-05-17 15:20:00,32.12,32.29,32.06,32.26,110660.14086188372,20.7099,20.8195,20.6712,20.8001,110660.1409
2010-05-17 15:30:00,32.24,32.57,32.23,32.57,233138.3550196968,20.7872,21.0,20.7808,21.0,233138.355
2010-05-17 15:40:00,32.55,32.67,32.45,32.54,291989.9725438701,20.9871,21.0645,20.9226,20.9807,291989.9725
2010-05-17 15:50:00,32.54,32.75,32.5,32.64,417930.0465560463,20.9807,21.1161,20.9549,21.0451,417930.0466
2010-05-18 09:30:00,33.06,33.21,32.7,32.8,539333.8904142295,21.3159,21.4127,21.0838,21.1483,539333.8904
2010-05-18 09:40:00,32.79,33.29,32.75,33.28,398233.2577294975,21.1418,21.4642,21.1161,21.4578,398233.2577
2010-05-18 09:50:00,33.28,33.49,33.16,33.36,604631.7297361824,21.4578,21.5932,21.3804,21.5094,604631.7297
2010-05-18 10:00:00,33.36,33.37,33.11,33.14,241494.56846126297,21.5094,21.5158,21.3482,21.3675,241494.5685
2010-05-18 10:10:00,33.14,33.36,33.01,33.23,216784.0515697744,21.3675,21.5094,21.2837,21.4255,216784.0516
2010-05-18 10:20:00,33.22,33.3,33.13,33.16,158171.18300107436,21.4191,21.4707,21.3611,21.3804,158171.183
2010-05-18 10:30:00,33.16,33.25,32.96,33.03,176435.47809478332,21.3804,21.4384,21.2515,21.2966,176435.4781
2010-05-18 10:40:00,33.05,33.11,32.9,32.96,254864.50996776888,21.3095,21.3482,21.2128,21.2515,254864.51
2010-05-18 10:50:00,32.96,32.97,32.8,32.96,195654.7690103856,21.2515,21.2579,21.1483,21.2515,195654.769
2010-05-18 11:00:00,32.96,32.97,32.73,32.75,183478.57228124628,21.2515,21.2579,21.1032,21.1161,183478.5723
2010-05-18 11:10:00,32.75,32.88,32.57,32.65,299988.0625522263,21.1161,21.1999,21.0,21.0516,299988.0626
2010-05-18 11:20:00,32.65,32.72,32.49,32.57,208189.08917273488,21.0516,21.0967,20.9484,21.0,208189.0892
2010-05-18 11:30:00,32.58,32.64,32.38,32.39,239703.95129521308,21.0064,21.0451,20.8775,20.8839,239703.9513
2010-05-18 11:40:00,32.4,32.41,32.12,32.27,245433.9262265728,20.8904,20.8968,20.7099,20.8066,245433.9262
2010-05-18 11:50:00,32.26,32.44,32.23,32.29,162707.41315506745,20.8001,20.9162,20.7808,20.8195,162707.4132
2010-05-18 12:00:00,32.28,32.37,32.12,32.2,137758.14730810552,20.813,20.871,20.7099,20.7614,137758.1473
2010-05-18 12:10:00,32.21,32.39,32.18,32.28,104094.54458636744,20.7679,20.8839,20.7485,20.813,104094.5446
2010-05-18 12:20:00,32.28,32.34,32.23,32.32,82129.640682822,20.813,20.8517,20.7808,20.8388,82129.6407
2010-05-18 12:30:00,32.32,32.43,32.18,32.33,146114.36074967173,20.8388,20.9097,20.7485,20.8453,146114.3607
2010-05-18 12:40:00,32.33,32.58,32.28,32.47,177867.97182762326,20.8453,21.0064,20.813,20.9355,177867.9718
2010-05-18 12:50:00,32.45,32.49,32.31,32.34,107675.77891846724,20.9226,20.9484,20.8324,20.8517,107675.7789
2010-05-18 13:00:00,32.34,32.39,32.13,32.15,213083.442759938,20.8517,20.8839,20.7163,20.7292,213083.4428
2010-05-18 13:10:00,32.14,32.2,31.87,31.89,194222.27527754565,20.7228,20.7614,20.5487,20.5616,194222.2753
2010-05-18 13:20:00,31.89,32.13,31.88,32.07,129998.80625522263,20.5616,20.7163,20.5551,20.6776,129998.8063
2010-05-18 13:30:00,32.06,32.11,31.9,31.94,101348.93159842426,20.6712,20.7034,20.568,20.5938,101348.9316
2010-05-18 13:40:00,31.93,31.95,31.74,31.83,204488.4803628984,20.5874,20.6002,20.4648,20.5229,204488.4804
2010-05-18 13:50:00,31.85,31.86,31.71,31.78,133938.16402053242,20.5358,20.5422,20.4455,20.4906,133938.164
2010-05-18 14:00:00,31.74,31.85,31.62,31.67,201026.62050853527,20.4648,20.5358,20.3875,20.4197,201026.6205
2010-05-18 14:10:00,31.67,31.82,31.65,31.75,135967.53014205562,20.4197,20.5164,20.4068,20.4713,135967.5301
2010-05-18 14:20:00,31.73,31.75,31.56,31.62,229676.49516533365,20.4584,20.4713,20.3488,20.3875,229676.4952
2010-05-18 14:30:00,31.62,31.7,31.42,31.48,326608.5710875015,20.3875,20.4391,20.2585,20.2972,326608.5711
2010-05-18 14:40:00,31.48,31.66,31.44,31.59,190760.4154231825,20.2972,20.4133,20.2714,20.3681,190760.4154
2010-05-18 14:50:00,31.59,31.63,31.45,31.58,261549.48072102183,20.3681,20.3939,20.2779,20.3617,261549.4807
2010-05-18 15:00:00,31.59,31.59,31.41,31.45,312403.00823683897,20.3681,20.3681,20.2521,20.2779,312403.0082
2010-05-18 15:10:00,31.45,31.75,31.43,31.65,344514.7427480005,20.2779,20.4713,20.265,20.4068,344514.7427
2010-05-18 15:20:00,31.67,31.67,31.48,31.53,188134.176912976,20.4197,20.4197,20.2972,20.3294,188134.1769
2010-05-18 15:30:00,31.53,31.55,31.41,31.48,397039.5129521308,20.3294,20.3423,20.2521,20.2972,397039.513
2010-05-18 15:40:00,31.48,31.66,31.46,31.51,354661.57335561654,20.2972,20.4133,20.2843,20.3166,354661.5734
2010-05-18 15:50:00,31.51,31.81,31.47,31.74,614301.0624328519,20.3166,20.51,20.2908,20.4648,614301.0624
2010-05-19 09:30:00,31.19,31.85,31.16,31.77,652978.3932195297,20.1102,20.5358,20.0909,20.4842,652978.3932
2010-05-19 09:40:00,31.78,32.18,31.67,32.14,766503.5215470932,20.4906,20.7485,20.4197,20.7228,766503.5215
2010-05-19 09:50:00,32.15,32.62,32.13,32.34,680673.2720544348,20.7292,21.0322,20.7163,20.8517,680673.2721
2010-05-19 10:00:00,32.34,32.38,32.05,32.08,551510.0871433688,20.8517,20.8775,20.6647,20.6841,551510.0871
2010-05-19 10:10:00,32.08,32.12,31.55,31.6,474632.9234809598,20.6841,20.7099,20.3423,20.3746,474632.9235
2010-05-19 10:20:00,31.6,31.61,31.26,31.46,375671.4814372687,20.3746,20.381,20.1554,20.2843,375671.4814
2010-05-19 10:30:00,31.46,31.77,31.45,31.48,333890.41422943777,20.2843,20.4842,20.2779,20.2972,333890.4142
2010-05-19 10:40:00,31.46,31.63,31.22,31.23,365166.52739644266,20.2843,20.3939,20.1296,20.136,365166.5274
2010-05-19 10:50:00,31.23,31.3,31.03,31.21,396800.7639966575,20.136,20.1811,20.0071,20.1231,396800.764
2010-05-19 11:00:00,31.22,31.25,30.87,30.99,501014.6830607616,20.1296,20.1489,19.9039,19.9813,501014.6831
2010-05-19 11:10:00,30.98,31.04,30.68,30.7,358600.93112092634,19.9748,20.0135,19.7814,19.7943,358600.9311
2010-05-19 11:20:00,30.7,30.79,30.59,30.7,301420.55628506624,19.7943,19.8523,19.7234,19.7943,301420.5563
2010-05-19 11:30:00,30.68,30.87,30.53,30.72,262862.5999761251,19.7814,19.9039,19.6847,19.8072,262862.6
2010-05-19 11:40:00,30.72,30.8,30.49,30.51,222752.77545660737,19.8072,19.8588,19.6589,19.6718,222752.7755
2010-05-19 11:50:00,30.5,30.83,30.49,30.78,164498.03032111737,19.6653,19.8781,19.6589,19.8459,164498.0303
2010-05-19 12:00:00,30.76,30.78,30.6,30.6,143368.74776172853,19.833,19.8459,19.7298,19.7298,143368.7478
2010-05-19 12:10:00,30.6,30.64,30.51,30.58,270383.19207353465,19.7298,19.7556,19.6718,19.7169,270383.1921
2010-05-19 12:20:00,30.58,31.05,30.55,30.91,268115.07699653815,19.7169,20.02,19.6976,19.9297,268115.077
2010-05-19 12:30:00,30.89,30.9,30.79,30.81,167601.7667422705,19.9168,19.9232,19.8523,19.8652,167601.7667
2010-05-19 12:40:00,30.81,30.89,30.71,30.71,230512.11650949027,19.8652,19.9168,19.8007,19.8007,230512.1165
2010-05-19 12:50:00,30.76,31.04,30.71,31.04,161155.54494449086,19.833,20.0135,19.8007,20.0135,161155.5449
2010-05-19 13:00:00,31.02,31.18,30.91,31.17,206279.0975289483,20.0006,20.1038,19.9297,20.0973,206279.0975
2010-05-19 13:10:00,31.17,31.39,31.02,31.33,184911.0660140862,20.0973,20.2392,20.0006,20.2005,184911.066
2010-05-19 13:20:00,31.35,31.48,31.27,31.28,173212.36719589352,20.2134,20.2972,20.1618,20.1683,173212.3672
2010-05-19 13:30:00,31.28,31.33,31.18,31.27,92634.59472364809,20.1683,20.2005,20.1038,20.1618,92634.5947
2010-05-19 13:40:00,31.3,31.49,31.25,31.4,156022.44240181448,20.1811,20.3037,20.1489,20.2456,156022.4424
2010-05-19 13:50:00,31.41,31.41,31.27,31.3,106959.53205204727,20.2521,20.2521,20.1618,20.1811,106959.5321
2010-05-19 14:00:00,31.3,31.42,31.25,31.25,164139.90688790736,20.1811,20.2585,20.1489,20.1489,164139.9069
2010-05-19 14:10:00,31.25,31.31,31.03,31.05,153515.57836934464,20.1489,20.1876,20.0071,20.02,153515.5784
2010-05-19 14:20:00,31.04,31.15,30.91,31.1,145994.98627193505,20.0135,20.0844,19.9297,20.0522,145994.9863
2010-05-19 14:30:00,31.09,31.13,30.93,30.94,103497.67219768414,20.0457,20.0715,19.9426,19.949,103497.6722
2010-05-19 14:40:00,30.94,31.24,30.94,31.19,158529.30643428434,19.949,20.1425,19.949,20.1102,158529.3064
2010-05-19 14:50:00,31.19,31.2,30.96,31.01,210218.45529425808,20.1102,20.1167,19.9619,19.9942,210218.4553
2010-05-19 15:00:00,31.04,31.1,30.78,30.84,144084.9946281485,20.0135,20.0522,19.8459,19.8846,144084.9946
2010-05-19 15:10:00,30.85,30.99,30.83,30.98,245314.5517488361,19.891,19.9813,19.8781,19.9748,245314.5517
2010-05-19 15:20:00,30.99,31.08,30.91,31.06,118300.10743702996,19.9813,20.0393,19.9297,20.0264,118300.1074
2010-05-19 15:30:00,31.05,31.2,30.97,31.17,165453.02614301062,20.02,20.1167,19.9684,20.0973,165453.0261
2010-05-19 15:40:00,31.16,31.3,31.1,31.25,295451.83239823324,20.0909,20.1811,20.0522,20.1489,295451.8324
2010-05-19 15:50:00,31.24,31.28,31.16,31.2,441327.4441924316,20.1425,20.1683,20.0909,20.1167,441327.4442
2010-05-20 09:30:00,30.41,30.96,30.41,30.83,497075.3252954518,19.6073,19.9619,19.6073,19.8781,497075.3253
2010-05-20 09:40:00,30.79,30.83,30.3,30.5,420914.4084994628,19.8523,19.8781,19.5364,19.6653,420914.4085
2010-05-20 09:50:00,30.5,30.54,30.24,30.33,280649.3971588874,19.6653,19.6911,19.4977,19.5557,280649.3972
2010-05-20 10:00:00,30.32,30.33,29.95,30.02,686522.621463531,19.5493,19.5557,19.3107,19.3559,686522.6215
2010-05-20 10:10:00,30.03,30.07,29.63,29.75,615136.6837770084,19.3623,19.3881,19.1044,19.1818,615136.6838
2010-05-20 10:20:00,29.75,29.82,29.58,29.7,605944.8489912857,19.1818,19.2269,19.0722,19.1495,605944.849
2010-05-20 10:30:00,29.7,29.99,29.66,29.88,258445.74429986867,19.1495,19.3365,19.1237,19.2656,258445.7443
2010-05-20 10:40:00,29.88,29.89,29.65,29.67,470216.0678047034,19.2656,19.272,19.1173,19.1302,470216.0678
2010-05-20 10:50:00,29.67,29.92,29.67,29.76,175361.1077951534,19.1302,19.2914,19.1302,19.1882,175361.1078
2010-05-20 11:00:00,29.78,29.87,29.74,29.85,155067.4465799212,19.2011,19.2591,19.1753,19.2462,155067.4466
2010-05-20 11:10:00,29.85,29.86,29.7,29.78,218216.5453026143,19.2462,19.2527,19.1495,19.2011,218216.5453
2010-05-20 11:20:00,29.78,29.91,29.61,29.89,465082.965262027,19.2011,19.2849,19.0915,19.272,465082.9653
2010-05-20 11:30:00,29.87,30.09,29.83,29.92,196012.8924435956,19.2591,19.401,19.2333,19.2914,196012.8924
2010-05-20 11:40:00,29.91,29.94,29.72,29.75,116509.49027098008,19.2849,19.3043,19.1624,19.1818,116509.4903
2010-05-20 11:50:00,29.76,29.76,29.49,29.54,441088.69523695833,19.1882,19.1882,19.0141,19.0464,441088.6952
2010-05-20 12:00:00,29.54,29.62,29.43,29.55,254745.13549003223,19.0464,19.0979,18.9754,19.0528,254745.1355
2010-05-20 12:10:00,29.55,29.57,29.37,29.39,223110.89888981736,19.0528,19.0657,18.9368,18.9496,223110.8989
2010-05-20 12:20:00,29.39,29.45,29.33,29.34,247224.54339262264,18.9496,18.9883,18.911,18.9174,247224.5434
2010-05-20 12:30:00,29.34,29.4,29.29,29.39,502805.3002268115,18.9174,18.9561,18.8852,18.9496,502805.3002
2010-05-20 12:40:00,29.39,29.45,29.3,29.34,150053.7185149815,18.9496,18.9883,18.8916,18.9174,150053.7185
2010-05-20 12:50:00,29.33,29.39,29.2,29.23,387608.9292109347,18.911,18.9496,18.8271,18.8465,387608.9292
2010-05-20 13:00:00,29.23,29.39,29.18,29.37,291034.9767219768,18.8465,18.9496,18.8142,18.9368,291034.9767
2010-05-20 13:10:00,29.37,29.53,29.32,29.48,302256.17762922286,18.9368,19.0399,18.9045,19.0077,302256.1776
2010-05-20 13:20:00,29.48,29.71,29.39,29.63,278620.0310373642,19.0077,19.156,18.9496,19.1044,278620.031
2010-05-20 13:30:00,29.63,29.78,29.49,29.51,212486.5703712546,19.1044,19.2011,19.0141,19.027,212486.5704
2010-05-20 13:40:00,29.51,29.65,29.49,29.57,167363.0177867972,19.027,19.1173,19.0141,19.0657,167363.0178
2010-05-20 13:50:00,29.59,29.61,29.5,29.53,150411.84194819146,19.0786,19.0915,19.0206,19.0399,150411.8419
2010-05-20 14:00:00,29.53,29.56,29.34,29.45,185627.31288050616,19.0399,19.0593,18.9174,18.9883,185627.3129
2010-05-20 14:10:00,29.44,29.74,29.43,29.69,203891.60797421512,18.9819,19.1753,18.9754,19.1431,203891.608
2010-05-20 14:20:00,29.69,29.88,29.57,29.85,348454.10051331023,19.1431,19.2656,19.0657,19.2462,348454.1005
2010-05-20 14:30:00,29.85,30.01,29.73,30.01,351319.0879789901,19.2462,19.3494,19.1689,19.3494,351319.088
2010-05-20 14:40:00,30.01,30.15,29.97,30.06,382833.9501014683,19.3494,19.4397,19.3236,19.3816,382833.9501
2010-05-20 14:50:00,30.07,30.16,29.86,29.9,255700.1313119255,19.3881,19.4461,19.2527,19.2785,255700.1313
2010-05-20 15:00:00,29.9,30.01,29.7,29.76,227050.2566551272,19.2785,19.3494,19.1495,19.1882,227050.2567
2010-05-20 15:10:00,29.77,29.87,29.66,29.8,238987.7044287931,19.1947,19.2591,19.1237,19.214,238987.7044
2010-05-20 15:20:00,29.81,29.91,29.71,29.79,243882.05801599612,19.2204,19.2849,19.156,19.2076,243882.058
2010-05-20 15:30:00,29.78,29.84,29.57,29.66,198639.1309538021,19.2011,19.2398,19.0657,19.1237,198639.131
2010-05-20 15:40:00,29.66,29.66,29.34,29.37,372328.99606064224,19.1237,19.1237,18.9174,18.9368,372328.9961
2010-05-20 15:50:00,29.37,29.44,28.98,29.08,847678.1664080219,18.9368,18.9819,18.6853,18.7498,847678.1664
2010-05-21 09:30:00,28.57,28.77,28.17,28.75,1141578.1305956787,18.4209,18.5499,18.163,18.537,1141578.1306
2010-05-21 09:40:00,28.77,29.08,28.73,28.94,695475.7072937805,18.5499,18.7498,18.5241,18.6595,695475.7073
2010-05-21 09:50:00,28.94,29.74,28.93,29.59,615852.9306434285,18.6595,19.1753,18.6531,19.0786,615852.9306
2010-05-21 10:00:00,29.59,30.05,29.43,30.04,485257.2519995225,19.0786,19.3752,18.9754,19.3687,485257.252
2010-05-21 10:10:00,30.06,30.12,29.83,30.01,594962.397039513,19.3816,19.4203,19.2333,19.3494,594962.397
2010-05-21 10:20:00,30.01,30.07,29.39,29.41,486212.2478214158,19.3494,19.3881,18.9496,18.9625,486212.2478
2010-05-21 10:30:00,29.4,29.81,29.33,29.72,345350.3640921571,18.9561,19.2204,18.911,19.1624,345350.3641
2010-05-21 10:40:00,29.73,29.91,29.57,29.6,309418.64629342244,19.1689,19.2849,19.0657,19.085,309418.6463
2010-05-21 10:50:00,29.59,29.69,29.43,29.62,260116.98698818192,19.0786,19.1431,18.9754,19.0979,260116.987
2010-05-21 11:00:00,29.62,29.86,29.61,29.85,275158.1711830011,19.0979,19.2527,19.0915,19.2462,275158.1712
2010-05-21 11:10:00,29.85,29.95,29.63,29.94,250447.65429151247,19.2462,19.3107,19.1044,19.3043,250447.6543
2010-05-21 11:20:00,29.95,30.06,29.84,30.04,240062.07472842303,19.3107,19.3816,19.2398,19.3687,240062.0747
2010-05-21 11:30:00,30.03,30.28,29.86,30.28,355258.44574429985,19.3623,19.5235,19.2527,19.5235,355258.4457
2010-05-21 11:40:00,30.28,30.3,30.1,30.24,258445.74429986867,19.5235,19.5364,19.4074,19.4977,258445.7443
2010-05-21 11:50:00,30.25,30.35,30.17,30.28,285901.87417930044,19.5041,19.5686,19.4526,19.5235,285901.8742
2010-05-21 12:00:00,30.27,30.31,30.22,30.25,227289.0056106005,19.517,19.5428,19.4848,19.5041,227289.0056
2010-05-21 12:10:00,30.24,30.35,30.22,30.32,243882.05801599612,19.4977,19.5686,19.4848,19.5493,243882.058
2010-05-21 12:20:00,30.32,30.48,30.28,30.47,203772.23349647844,19.5493,19.6524,19.5235,19.646,203772.2335
2010-05-21 12:30:00,30.48,30.62,30.43,30.58,304046.7947952728,19.6524,19.7427,19.6202,19.7169,304046.7948
2010-05-21 12:40:00,30.58,30.64,30.43,30.48,173689.86510684015,19.7169,19.7556,19.6202,19.6524,173689.8651
2010-05-21 12:50:00,30.48,30.49,30.27,30.31,250328.27981377585,19.6524,19.6589,19.517,19.5428,250328.2798
2010-05-21 13:00:00,30.3,30.38,29.99,30.04,309179.89733794914,19.5364,19.588,19.3365,19.3687,309179.8973
2010-05-21 13:10:00,30.03,30.14,29.95,30.07,354422.82440014323,19.3623,19.4332,19.3107,19.3881,354422.8244
2010-05-21 13:20:00,30.07,30.1,29.84,29.96,146711.23313835502,19.3881,19.4074,19.2398,19.3172,146711.2331
2010-05-21 13:30:00,29.97,30.03,29.88,29.93,118777.6053479766,19.3236,19.3623,19.2656,19.2978,118777.6053
2010-05-21 13:40:00,29.95,30.07,29.94,30.0,115315.74549361346,19.3107,19.3881,19.3043,19.343,115315.7455
2010-05-21 13:50:00,30.01,30.07,29.99,30.03,85472.12605944849,19.3494,19.3881,19.3365,19.3623,85472.1261
2010-05-21 14:00:00,30.02,30.07,29.74,29.82,177748.59734988658,19.3559,19.3881,19.1753,19.2269,177748.5973
2010-05-21 14:10:00,29.82,29.87,29.74,29.82,157096.81270144443,19.2269,19.2591,19.1753,19.2269,157096.8127
2010-05-21 14:20:00,29.82,29.87,29.67,29.84,133460.66610958576,19.2269,19.2591,19.1302,19.2398,133460.6661
2010-05-21 14:30:00,29.85,29.9,29.82,29.86,73773.42724125582,19.2462,19.2785,19.2269,19.2527,73773.4272
2010-05-21 14:40:00,29.86,29.89,29.57,29.68,134057.53849826907,19.2527,19.272,19.0657,19.1366,134057.5385
2010-05-21 14:50:00,29.68,29.76,29.58,29.75,130118.18073295928,19.1366,19.1882,19.0722,19.1818,130118.1807
2010-05-21 15:00:00,29.75,29.85,29.69,29.72,119255.10325892323,19.1818,19.2462,19.1431,19.1624,119255.1033
2010-05-21 15:10:00,29.71,29.72,29.54,29.55,223946.520233974,19.156,19.1624,19.0464,19.0528,223946.5202
2010-05-21 15:20:00,29.55,29.7,29.52,29.65,183478.57228124628,19.0528,19.1495,19.0335,19.1173,183478.5723
2010-05-21 15:30:00,29.65,29.68,29.49,29.54,220365.2859018742,19.1173,19.1366,19.0141,19.0464,220365.2859
2010-05-21 15:40:00,29.54,29.9,29.51,29.82,407544.4669929569,19.0464,19.2785,19.027,19.2269,407544.467
2010-05-21 15:50:00,29.82,30.07,29.77,30.03,675540.1695117584,19.2269,19.3881,19.1947,19.3623,675540.1695
2010-05-24 09:30:00,30.37,30.41,29.97,30.18,530738.92801719,19.5815,19.6073,19.3236,19.459,530738.928
2010-05-24 09:40:00,30.18,30.34,29.97,30.33,473319.8042258565,19.459,19.5622,19.3236,19.5557,473319.8042
2010-05-24 09:50:00,30.35,30.7,30.07,30.09,742509.2515220246,19.5686,19.7943,19.3881,19.401,742509.2515
2010-05-24 10:00:00,30.09,30.2,29.85,29.88,631371.6127491943,19.401,19.4719,19.2462,19.2656,631371.6127
2010-05-24 10:10:00,29.86,30.27,29.83,30.02,366718.3956070192,19.2527,19.517,19.2333,19.3559,366718.3956
2010-05-24 10:20:00,30.02,30.13,29.89,30.13,168437.38808642712,19.3559,19.4268,19.272,19.4268,168437.3881
2010-05-24 10:30:00,30.14,30.37,30.05,30.31,273725.67745016114,19.4332,19.5815,19.3752,19.5428,273725.6775
2010-05-24 10:40:00,30.31,30.43,30.15,30.2,246150.1730929927,19.5428,19.6202,19.4397,19.4719,246150.1731
2010-05-24 10:50:00,30.21,30.28,30.14,30.17,149456.8461262982,19.4784,19.5235,19.4332,19.4526,149456.8461
2010-05-24 11:00:00,30.18,30.31,30.08,30.24,115793.2434045601,19.459,19.5428,19.3945,19.4977,115793.2434
2010-05-24 11:10:00,30.24,30.25,29.94,30.02,163662.40897696072,19.4977,19.5041,19.3043,19.3559,163662.409
2010-05-24 11:20:00,30.02,30.08,29.9,29.97,140981.25820699535,19.3559,19.3945,19.2785,19.3236,140981.2582
2010-05-24 11:30:00,29.97,30.06,29.9,29.9,92037.72233496478,19.3236,19.3816,19.2785,19.2785,92037.7223
2010-05-24 11:40:00,29.9,30.13,29.9,30.07,150292.4674704548,19.2785,19.4268,19.2785,19.3881,150292.4675
2010-05-24 11:50:00,30.06,30.12,29.99,30.05,67327.20544347618,19.3816,19.4203,19.3365,19.3752,67327.2054
2010-05-24 12:00:00,30.04,30.21,30.01,30.1,171183.0010743703,19.3687,19.4784,19.3494,19.4074,171183.0011
2010-05-24 12:10:00,30.12,30.14,29.99,30.01,106840.1575743106,19.4203,19.4332,19.3365,19.3494,106840.1576
2010-05-24 12:20:00,30.01,30.07,29.94,30.02,74250.92515220246,19.3494,19.3881,19.3043,19.3559,74250.9252
2010-05-24 12:30:00,30.02,30.06,29.65,29.75,289721.8574668736,19.3559,19.3816,19.1173,19.1818,289721.8575
2010-05-24 12:40:00,29.75,29.79,29.62,29.76,142891.2498507819,19.1818,19.2076,19.0979,19.1882,142891.2499
2010-05-24 12:50:00,29.76,29.91,29.7,29.8,93589.59054554136,19.1882,19.2849,19.1495,19.214,93589.5905
2010-05-24 13:00:00,29.81,29.89,29.66,29.72,107317.65548525724,19.2204,19.272,19.1237,19.1624,107317.6555
2010-05-24 13:10:00,29.71,29.77,29.51,29.52,127491.94222275275,19.156,19.1947,19.027,19.0335,127491.9422
2010-05-24 13:20:00,29.54,29.71,29.53,29.58,143965.62015041185,19.0464,19.156,19.0399,19.0722,143965.6202
2010-05-24 13:30:00,29.57,29.65,29.33,29.37,207353.46782857823,19.0657,19.1173,18.911,18.9368,207353.4678
2010-05-24 13:40:00,29.37,29.4,29.19,29.32,275277.5456607377,18.9368,18.9561,18.8207,18.9045,275277.5457
2010-05-24 13:50:00,29.3,29.33,29.03,29.14,427718.7537304525,18.8916,18.911,18.7175,18.7885,427718.7537
2010-05-24 14:00:00,29.14,29.14,28.98,29.09,152202.45911424138,18.7885,18.7885,18.6853,18.7562,152202.4591
2010-05-24 14:10:00,29.09,29.28,29.08,29.24,139668.1389518921,18.7562,18.8787,18.7498,18.8529,139668.139
2010-05-24 14:20:00,29.24,29.26,29.1,29.21,118061.35848155664,18.8529,18.8658,18.7627,18.8336,118061.3585
2010-05-24 14:30:00,29.22,29.39,29.1,29.12,155544.94449086784,18.84,18.9496,18.7627,18.7756,155544.9445
2010-05-24 14:40:00,29.12,29.24,29.12,29.18,115912.61788229676,18.7756,18.8529,18.7756,18.8142,115912.6179
2010-05-24 14:50:00,29.18,29.31,29.14,29.22,103497.67219768414,18.8142,18.8981,18.7885,18.84,103497.6722
2010-05-24 15:00:00,29.22,29.22,28.98,28.99,141339.38164020533,18.84,18.84,18.6853,18.6917,141339.3816
2010-05-24 15:10:00,28.99,29.11,28.91,28.95,208666.58708368152,18.6917,18.7691,18.6402,18.666,208666.5871
2010-05-24 15:20:00,28.94,29.06,28.94,29.02,174167.3630177868,18.6595,18.7369,18.6595,18.7111,174167.363
2010-05-24 15:30:00,29.02,29.18,28.98,29.11,144084.9946281485,18.7111,18.8142,18.6853,18.7691,144084.9946
2010-05-24 15:40:00,29.11,29.18,29.0,29.03,254148.2631013489,18.7691,18.8142,18.6982,18.7175,254148.2631
2010-05-24 15:50:00,29.03,29.03,28.9,28.9,713023.7555210696,18.7175,18.7175,18.6337,18.6337,713023.7555
2010-05-25 09:30:00,27.67,28.06,27.23,27.26,858899.367315268,17.8407,18.0921,17.557,17.5763,858899.3673
2010-05-25 09:40:00,27.24,27.32,26.9,27.23,560940.6708845649,17.5634,17.615,17.3442,17.557,560940.6709
2010-05-25 09:50:00,27.24,27.52,27.23,27.46,409096.3352035335,17.5634,17.7439,17.557,17.7053,409096.3352
2010-05-25 10:00:00,27.44,27.73,27.41,27.62,457681.7476423541,17.6924,17.8793,17.673,17.8084,457681.7476
2010-05-25 10:10:00,27.64,28.03,27.6,27.9,336636.02721738094,17.8213,18.0728,17.7955,17.9889,336636.0272
2010-05-25 10:20:00,27.92,27.94,27.59,27.66,377581.4730810553,18.0018,18.0147,17.7891,17.8342,377581.4731
2010-05-25 10:30:00,27.64,27.69,27.45,27.48,225379.0139668139,17.8213,17.8535,17.6988,17.7181,225379.014
2010-05-25 10:40:00,27.48,27.52,27.26,27.28,209024.71051689147,17.7181,17.7439,17.5763,17.5892,209024.7105
2010-05-25 10:50:00,27.29,27.35,27.17,27.25,271696.31132863794,17.5956,17.6343,17.5183,17.5699,271696.3113
2010-05-25 11:00:00,27.26,27.54,27.18,27.41,312044.88480362896,17.5763,17.7568,17.5247,17.673,312044.8848
2010-05-25 11:10:00,27.41,27.43,27.21,27.28,171660.49898531692,17.673,17.6859,17.5441,17.5892,171660.499
2010-05-25 11:20:00,27.28,27.47,27.27,27.35,161274.9194222275,17.5892,17.7117,17.5827,17.6343,161274.9194
2010-05-25 11:30:00,27.35,27.44,27.29,27.35,179777.9634714098,17.6343,17.6924,17.5956,17.6343,179777.9635
2010-05-25 11:40:00,27.35,27.41,27.3,27.31,168079.2646532171,17.6343,17.673,17.6021,17.6085,168079.2647
2010-05-25 11:50:00,27.31,27.43,27.3,27.4,161752.41733317418,17.6085,17.6859,17.6021,17.6666,161752.4173
2010-05-25 12:00:00,27.41,27.54,27.4,27.49,202100.9908081652,17.673,17.7568,17.6666,17.7246,202100.9908
2010-05-25 12:10:00,27.49,27.64,27.47,27.59,169511.75838605704,17.7246,17.8213,17.7117,17.7891,169511.7584
2010-05-25 12:20:00,27.59,27.64,27.54,27.6,150292.4674704548,17.7891,17.8213,17.7568,17.7955,150292.4675
2010-05-25 12:30:00,27.59,27.64,27.56,27.64,140623.13477378536,17.7891,17.8213,17.7697,17.8213,140623.1348
2010-05-25 12:40:00,27.64,27.9,27.64,27.89,358839.68007639964,17.8213,17.9889,17.8213,17.9825,358839.6801
2010-05-25 12:50:00,27.9,27.92,27.74,27.9,200429.748119852,17.9889,18.0018,17.8858,17.9889,200429.7481
2010-05-25 13:00:00,27.89,27.98,27.78,27.82,185149.8149695595,17.9825,18.0405,17.9116,17.9374,185149.815
2010-05-25 13:10:00,27.81,27.9,27.77,27.87,224782.1415781306,17.9309,17.9889,17.9051,17.9696,224782.1416
2010-05-25 13:20:00,27.87,27.95,27.83,27.91,88217.73904739166,17.9696,18.0212,17.9438,17.9954,88217.739
2010-05-25 13:30:00,27.9,28.2,27.88,28.05,337710.39751701086,17.9889,18.1824,17.9761,18.0857,337710.3975
2010-05-25 13:40:00,28.06,28.06,27.94,27.98,103258.92324221082,18.0921,18.0921,18.0147,18.0405,103258.9232
2010-05-25 13:50:00,27.98,28.09,27.9,28.0,252477.0204130357,18.0405,18.1115,17.9889,18.0534,252477.0204
2010-05-25 14:00:00,28.0,28.15,27.94,28.08,164617.404798854,18.0534,18.1501,18.0147,18.105,164617.4048
2010-05-25 14:10:00,28.09,28.27,28.07,28.26,124388.20580159962,18.1115,18.2275,18.0986,18.2211,124388.2058
2010-05-25 14:20:00,28.25,28.4,28.23,28.31,274203.1753611078,18.2146,18.3113,18.2017,18.2533,274203.1754
2010-05-25 14:30:00,28.31,28.46,28.25,28.26,204607.85484063503,18.2533,18.35,18.2146,18.2211,204607.8548
2010-05-25 14:40:00,28.26,28.46,28.21,28.44,216425.9281365644,18.2211,18.35,18.1888,18.3371,216425.9281
2010-05-25 14:50:00,28.45,28.64,28.42,28.56,282559.388802674,18.3436,18.4661,18.3242,18.4145,282559.3888
2010-05-25 15:00:00,28.55,28.82,28.53,28.78,318491.1066014086,18.408,18.5821,18.3952,18.5563,318491.1066
2010-05-25 15:10:00,28.81,28.86,28.36,28.58,264056.3447534917,18.5757,18.6079,18.2855,18.4274,264056.3448
2010-05-25 15:20:00,28.57,28.88,28.57,28.83,309299.2718156858,18.4209,18.6208,18.4209,18.5886,309299.2718
2010-05-25 15:30:00,28.83,28.96,28.78,28.83,377820.2220365286,18.5886,18.6724,18.5563,18.5886,377820.222
2010-05-25 15:40:00,28.83,28.95,28.81,28.9,306792.4077832159,18.5886,18.666,18.5757,18.6337,306792.4078
2010-05-25 15:50:00,28.91,28.91,28.67,28.86,524053.957263937,18.6402,18.6402,18.4854,18.6079,524053.9573
2010-05-26 09:30:00,29.42,29.65,29.27,29.6,505431.538737018,18.969,19.1173,18.8723,19.085,505431.5387
2010-05-26 09:40:00,29.57,29.6,29.33,29.38,295451.83239823324,19.0657,19.085,18.911,18.9432,295451.8324
2010-05-26 09:50:00,29.37,29.39,29.2,29.32,308224.90151605586,18.9368,18.9496,18.8271,18.9045,308224.9015
2010-05-26 10:00:00,29.31,29.4,29.25,29.32,240658.94711710635,18.8981,18.9561,18.8594,18.9045,240658.9471
2010-05-26 10:10:00,29.32,29.57,29.03,29.15,543750.7460904858,18.9045,19.0657,18.7175,18.7949,543750.7461
2010-05-26 10:20:00,29.14,29.14,28.9,29.03,263101.3489315984,18.7885,18.7885,18.6337,18.7175,263101.3489
2010-05-26 10:30:00,29.0,29.22,28.94,29.11,228840.87382117705,18.6982,18.84,18.6595,18.7691,228840.8738
2010-05-26 10:40:00,29.12,29.14,28.99,29.13,177032.35048346664,18.7756,18.7885,18.6917,18.782,177032.3505
2010-05-26 10:50:00,29.14,29.2,28.98,29.08,200907.24603079865,18.7885,18.8271,18.6853,18.7498,200907.246
2010-05-26 11:00:00,29.07,29.45,29.0,29.19,538498.2690700728,18.7433,18.9883,18.6982,18.8207,538498.2691
2010-05-26 11:10:00,29.18,29.23,29.11,29.23,191954.16020054911,18.8142,18.8465,18.7691,18.8465,191954.1602
2010-05-26 11:20:00,29.23,29.24,29.07,29.11,180494.21033782972,18.8465,18.8529,18.7433,18.7691,180494.2103
2010-05-26 11:30:00,29.11,29.2,29.1,29.15,155306.19553539454,18.7691,18.8271,18.7627,18.7949,155306.1955
2010-05-26 11:40:00,29.15,29.26,29.09,29.17,139548.7644741554,18.7949,18.8658,18.7562,18.8078,139548.7645
2010-05-26 11:50:00,29.16,29.24,29.1,29.15,128924.4359555927,18.8014,18.8529,18.7627,18.7949,128924.436
2010-05-26 12:00:00,29.15,29.24,29.12,29.24,53479.76602602364,18.7949,18.8529,18.7756,18.8529,53479.766
2010-05-26 12:10:00,29.23,29.31,29.19,29.29,93231.46711233136,18.8465,18.8981,18.8207,18.8852,93231.4671
2010-05-26 12:20:00,29.29,29.85,29.27,29.56,873463.0535991405,18.8852,19.2462,18.8723,19.0593,873463.0536
2010-05-26 12:30:00,29.56,29.66,29.42,29.49,191476.66228960248,19.0593,19.1237,18.969,19.0141,191476.6623
2010-05-26 12:40:00,29.5,29.5,29.35,29.36,135848.15566431897,19.0206,19.0206,18.9239,18.9303,135848.1557
2010-05-26 12:50:00,29.36,29.65,29.36,29.64,129640.68282201263,18.9303,19.1173,18.9303,19.1108,129640.6828
2010-05-26 13:00:00,29.64,29.69,29.52,29.63,144443.1180613585,19.1108,19.1431,19.0335,19.1044,144443.1181
2010-05-26 13:10:00,29.64,29.65,29.55,29.64,86068.9984481318,19.1108,19.1173,19.0528,19.1108,86068.9984
2010-05-26 13:20:00,29.64,29.7,29.55,29.61,127372.56774501612,19.1108,19.1495,19.0528,19.0915,127372.5677
2010-05-26 13:30:00,29.59,29.81,29.59,29.74,146949.98209382832,19.0786,19.2204,19.0786,19.1753,146949.9821
2010-05-26 13:40:00,29.75,29.81,29.66,29.71,119851.97564760654,19.1818,19.2204,19.1237,19.156,119851.9756
2010-05-26 13:50:00,29.71,29.74,29.53,29.6,156499.94031276111,19.156,19.1753,19.0399,19.085,156499.9403
2010-05-26 14:00:00,29.6,29.61,29.45,29.53,110540.76638414706,19.085,19.0915,18.9883,19.0399,110540.7664
2010-05-26 14:10:00,29.51,29.51,29.15,29.27,316581.1149576221,19.027,19.027,18.7949,18.8723,316581.115
2010-05-26 14:20:00,29.27,29.41,29.09,29.39,391070.7890652978,18.8723,18.9625,18.7562,18.9496,391070.7891
2010-05-26 14:30:00,29.38,29.45,29.2,29.29,309179.89733794914,18.9432,18.9883,18.8271,18.8852,309179.8973
2010-05-26 14:40:00,29.28,29.28,29.08,29.17,297839.32195296645,18.8787,18.8787,18.7498,18.8078,297839.322
2010-05-26 14:50:00,29.18,29.22,29.03,29.19,194341.6497552824,18.8142,18.84,18.7175,18.8207,194341.6498
2010-05-26 15:00:00,29.19,29.23,29.04,29.04,225259.63948907724,18.8207,18.8465,18.724,18.724,225259.6395
2010-05-26 15:10:00,29.04,29.18,29.02,29.03,144084.9946281485,18.724,18.8142,18.7111,18.7175,144084.9946
2010-05-26 15:20:00,29.03,29.07,28.42,28.57,478333.5322907962,18.7175,18.7433,18.3242,18.4209,478333.5323
2010-05-26 15:30:00,28.56,28.62,28.4,28.54,432016.2349289722,18.4145,18.4532,18.3113,18.4016,432016.2349
2010-05-26 15:40:00,28.56,28.73,28.52,28.61,282320.63984720065,18.4145,18.5241,18.3887,18.4467,282320.6398
2010-05-26 15:50:00,28.59,28.72,28.54,28.58,503402.1726154948,18.4338,18.5177,18.4016,18.4274,503402.1726
2010-05-27 09:30:00,29.33,29.44,28.98,29.0,362182.1654530261,18.911,18.9819,18.6853,18.6982,362182.1655
2010-05-27 09:40:00,29.0,29.36,29.0,29.29,392861.4062313477,18.6982,18.9303,18.6982,18.8852,392861.4062
2010-05-27 09:50:00,29.28,29.41,29.19,29.4,278142.53312641755,18.8787,18.9625,18.8207,18.9561,278142.5331
2010-05-27 10:00:00,29.4,29.46,29.2,29.34,245792.0496597828,18.9561,18.9948,18.8271,18.9174,245792.0497
2010-05-27 10:10:00,29.34,29.65,29.33,29.65,313835.50196967885,18.9174,19.1173,18.911,19.1173,313835.502
2010-05-27 10:20:00,29.65,29.9,29.57,29.89,373642.1153157455,19.1173,19.2785,19.0657,19.272,373642.1153
2010-05-27 10:30:00,29.9,30.24,29.86,29.87,652142.7718753731,19.2785,19.4977,19.2527,19.2591,652142.7719
2010-05-27 10:40:00,29.87,29.97,29.8,29.92,202578.48871911183,19.2591,19.3236,19.214,19.2914,202578.4887
2010-05-27 10:50:00,29.93,30.12,29.92,29.96,219290.91560224423,19.2978,19.4203,19.2914,19.3172,219290.9156
2010-05-27 11:00:00,29.97,30.09,29.91,29.97,196848.51378775216,19.3236,19.401,19.2849,19.3236,196848.5138
2010-05-27 11:10:00,29.96,29.97,29.75,29.8,180732.95929330308,19.3172,19.3236,19.1818,19.214,180732.9593
2010-05-27 11:20:00,29.81,29.88,29.75,29.77,150650.5909036648,19.2204,19.2656,19.1818,19.1947,150650.5909
2010-05-27 11:30:00,29.77,29.84,29.69,29.72,130595.67864390594,19.1947,19.2398,19.1431,19.1624,130595.6786
2010-05-27 11:40:00,29.7,29.84,29.67,29.73,105168.91488599736,19.1495,19.2398,19.1302,19.1689,105168.9149
2010-05-27 11:50:00,29.73,29.99,29.71,29.99,131192.55103258922,19.1689,19.3365,19.156,19.3365,131192.551
2010-05-27 12:00:00,30.01,30.06,29.91,29.97,106959.53205204727,19.3494,19.3816,19.2849,19.3236,106959.5321
2010-05-27 12:10:00,29.99,30.05,29.92,30.01,126895.06983406948,19.3365,19.3752,19.2914,19.3494,126895.0698
2010-05-27 12:20:00,30.01,30.03,29.94,30.01,95022.08427838128,19.3494,19.3623,19.3043,19.3494,95022.0843
2010-05-27 12:30:00,30.01,30.06,29.97,30.04,70669.69082010267,19.3494,19.3816,19.3236,19.3687,70669.6908
2010-05-27 12:40:00,30.04,30.11,29.86,29.94,165333.65166527397,19.3687,19.4139,19.2527,19.3043,165333.6517
2010-05-27 12:50:00,29.94,29.94,29.7,29.71,205562.8506625284,19.3043,19.3043,19.1495,19.156,205562.8507
2010-05-27 13:00:00,29.7,29.74,29.49,29.7,403246.9857944371,19.1495,19.1753,19.0141,19.1495,403246.9858
2010-05-27 13:10:00,29.69,29.69,29.6,29.64,145994.98627193505,19.1431,19.1431,19.085,19.1108,145994.9863
2010-05-27 13:20:00,29.64,29.73,29.63,29.7,107317.65548525724,19.1108,19.1689,19.1044,19.1495,107317.6555
2010-05-27 13:30:00,29.7,29.93,29.67,29.9,146472.4841828817,19.1495,19.2978,19.1302,19.2785,146472.4842
2010-05-27 13:40:00,29.9,29.92,29.76,29.81,167004.8943535872,19.2785,19.2914,19.1882,19.2204,167004.8944
2010-05-27 13:50:00,29.81,29.92,29.79,29.91,169750.50734153038,19.2204,19.2914,19.2076,19.2849,169750.5073
2010-05-27 14:00:00,29.91,30.05,29.91,30.01,136206.27909752895,19.2849,19.3752,19.2849,19.3494,136206.2791
2010-05-27 14:10:00,30.01,30.32,30.01,30.29,365524.6508296526,19.3494,19.5493,19.3494,19.5299,365524.6508
2010-05-27 14:20:00,30.29,30.49,30.29,30.33,382833.9501014683,19.5299,19.6589,19.5299,19.5557,382833.9501
2010-05-27 14:30:00,30.35,30.41,30.24,30.32,175719.23122836338,19.5686,19.6073,19.4977,19.5493,175719.2312
2010-05-27 14:40:00,30.32,30.32,30.0,30.12,272531.93267279456,19.5493,19.5493,19.343,19.4203,272531.9327
2010-05-27 14:50:00,30.12,30.38,30.1,30.3,194819.14766622896,19.4203,19.588,19.4074,19.5364,194819.1477
2010-05-27 15:00:00,30.29,30.43,30.27,30.4,162946.16211054075,19.5299,19.6202,19.517,19.6009,162946.1621
2010-05-27 15:10:00,30.4,30.46,30.32,30.4,254267.6375790856,19.6009,19.6395,19.5493,19.6009,254267.6376
2010-05-27 15:20:00,30.4,30.41,30.24,30.29,221320.28172376743,19.6009,19.6073,19.4977,19.5299,221320.2817
2010-05-27 15:30:00,30.28,30.41,30.27,30.32,188372.92586844933,19.5235,19.6073,19.517,19.5493,188372.9259
2010-05-27 15:40:00,30.32,30.36,30.22,30.36,278739.40551510087,19.5493,19.5751,19.4848,19.5751,278739.4055
2010-05-27 15:50:00,30.36,30.53,30.35,30.48,671362.0627909753,19.5751,19.6847,19.5686,19.6524,671362.0628
2010-05-28 09:30:00,30.99,30.99,30.27,30.34,465202.3397397637,19.9813,19.9813,19.517,19.5622,465202.3397
2010-05-28 09:40:00,30.34,30.36,29.95,30.1,387489.554733198,19.5622,19.5751,19.3107,19.4074,387489.5547
2010-05-28 09:50:00,30.1,30.3,30.04,30.14,216545.30261430104,19.4074,19.5364,19.3687,19.4332,216545.3026
2010-05-28 10:00:00,30.16,30.26,30.05,30.22,245911.42413751932,19.4461,19.5106,19.3752,19.4848,245911.4241
2010-05-28 10:10:00,30.21,30.29,30.18,30.26,171302.37555210697,19.4784,19.5299,19.459,19.5106,171302.3756
2010-05-28 10:20:00,30.26,30.27,30.13,30.17,203175.36110779515,19.5106,19.517,19.4268,19.4526,203175.3611
2010-05-28 10:30:00,30.17,30.26,30.14,30.18,149814.96955950817,19.4526,19.5106,19.4332,19.459,149814.9696
2010-05-28 10:40:00,30.18,30.24,30.09,30.22,174525.48645099677,19.459,19.4977,19.401,19.4848,174525.4865
2010-05-28 10:50:00,30.22,30.26,30.19,30.22,198519.7564760654,19.4848,19.5106,19.4655,19.4848,198519.7565
2010-05-28 11:00:00,30.22,30.24,30.14,30.17,81413.39381640205,19.4848,19.4977,19.4332,19.4526,81413.3938
2010-05-28 11:10:00,30.17,30.2,29.82,29.84,419362.54028888623,19.4526,19.4719,19.2269,19.2398,419362.5403
2010-05-28 11:20:00,29.85,29.91,29.74,29.84,209740.95738331144,19.2462,19.2849,19.1753,19.2398,209740.9574
2010-05-28 11:30:00,29.83,29.89,29.76,29.83,151486.21224782142,19.2333,19.272,19.1882,19.2333,151486.2122
2010-05-28 11:40:00,29.82,30.0,29.82,29.98,124985.07819028292,19.2269,19.343,19.2269,19.3301,124985.0782
2010-05-28 11:50:00,29.96,30.04,29.86,29.92,115673.86892682344,19.3172,19.3687,19.2527,19.2914,115673.8689
2010-05-28 12:00:00,29.92,29.97,29.87,29.91,61358.48155664319,19.2914,19.3236,19.2591,19.2849,61358.4816
2010-05-28 12:10:00,29.9,29.97,29.9,29.96,171063.62659663364,19.2785,19.3236,19.2785,19.3172,171063.6266
2010-05-28 12:20:00,29.98,30.02,29.94,29.99,44049.182284827504,19.3301,19.3559,19.3043,19.3365,44049.1823
2010-05-28 12:30:00,29.99,30.01,29.62,29.64,195774.14348812224,19.3365,19.3494,19.0979,19.1108,195774.1435
2010-05-28 12:40:00,29.64,29.68,29.51,29.6,302853.0500179062,19.1108,19.1366,19.027,19.085,302853.05
2010-05-28 12:50:00,29.61,29.65,29.55,29.61,147427.480004775,19.0915,19.1173,19.0528,19.0915,147427.48
2010-05-28 13:00:00,29.62,29.64,29.47,29.56,135012.53432016235,19.0979,19.1108,19.0012,19.0593,135012.5343
2010-05-28 13:10:00,29.55,29.58,29.49,29.55,79145.27873940552,19.0528,19.0722,19.0141,19.0528,79145.2787
2010-05-28 13:20:00,29.55,29.64,29.54,29.64,51808.5233377104,19.0528,19.1108,19.0464,19.1108,51808.5233
2010-05-28 13:30:00,29.64,29.64,29.47,29.57,90008.35621344157,19.1108,19.1108,19.0012,19.0657,90008.3562
2010-05-28 13:40:00,29.55,29.55,29.39,29.43,138116.2707413155,19.0528,19.0528,18.9496,18.9754,138116.2707
2010-05-28 13:50:00,29.43,29.46,29.32,29.36,122716.96311328636,18.9754,18.9948,18.9045,18.9303,122716.9631
2010-05-28 14:00:00,29.36,29.4,29.31,29.36,149934.34403724482,18.9303,18.9561,18.8981,18.9303,149934.344
2010-05-28 14:10:00,29.35,29.55,29.33,29.48,93708.96502327804,18.9239,19.0528,18.911,19.0077,93708.965
2010-05-28 14:20:00,29.49,29.54,29.41,29.51,56344.75349170347,19.0141,19.0464,18.9625,19.027,56344.7535
2010-05-28 14:30:00,29.5,29.6,29.45,29.58,124865.70371254624,19.0206,19.085,18.9883,19.0722,124865.7037
2010-05-28 14:40:00,29.59,29.85,29.57,29.79,238987.7044287931,19.0786,19.2462,19.0657,19.2076,238987.7044
2010-05-28 14:50:00,29.79,29.84,29.6,29.66,116867.61370419004,19.2076,19.2398,19.085,19.1237,116867.6137
2010-05-28 15:00:00,29.66,29.73,29.62,29.7,93470.21606780472,19.1237,19.1689,19.0979,19.1495,93470.2161
2010-05-28 15:10:00,29.7,29.92,29.7,29.91,228363.3759102304,19.1495,19.2914,19.1495,19.2849,228363.3759
2010-05-28 15:20:00,29.9,30.02,29.86,30.0,191954.16020054911,19.2785,19.3559,19.2527,19.343,191954.1602
2010-05-28 15:30:00,29.99,30.08,29.91,29.98,143488.1222394652,19.3365,19.3945,19.2849,19.3301,143488.1222
2010-05-28 15:40:00,29.97,30.03,29.68,29.86,279216.90342604753,19.3236,19.3623,19.1366,19.2527,279216.9034
2010-05-28 15:50:00,29.86,29.95,29.64,29.66,501730.9299271816,19.2527,19.3107,19.1108,19.1237,501730.9299
2010-06-01 09:30:00,29.1,29.53,28.79,29.34,640682.8220126537,18.7627,19.0399,18.5628,18.9174,640682.822
2010-06-01 09:40:00,29.34,29.5,29.19,29.5,312283.6337591023,18.9174,19.0206,18.8207,19.0206,312283.6338
2010-06-01 09:50:00,29.5,29.95,29.5,29.7,418885.0423779396,19.0206,19.3107,19.0206,19.1495,418885.0424
2010-06-01 10:00:00,29.69,30.07,29.68,30.03,377223.34964784526,19.1431,19.3881,19.1366,19.3623,377223.3496
2010-06-01 10:10:00,30.03,30.07,29.75,29.82,249850.7819028292,19.3623,19.3881,19.1818,19.2269,249850.7819
2010-06-01 10:20:00,29.82,29.89,29.52,29.68,351080.33902351675,19.2269,19.272,19.0335,19.1366,351080.339
2010-06-01 10:30:00,29.67,30.0,29.67,29.81,222155.90306792408,19.1302,19.343,19.1302,19.2204,222155.9031
2010-06-01 10:40:00,29.82,29.91,29.74,29.9,160916.79598901756,19.2269,19.2849,19.1753,19.2785,160916.796
2010-06-01 10:50:00,29.91,29.93,29.7,29.7,137638.77283036886,19.2849,19.2978,19.1495,19.1495,137638.7728
2010-06-01 11:00:00,29.7,29.78,29.5,29.52,114718.87310493016,19.1495,19.2011,19.0206,19.0335,114718.8731
2010-06-01 11:10:00,29.5,29.56,29.45,29.45,101587.68055389758,19.0206,19.0593,18.9883,18.9883,101587.6806
2010-06-01 11:20:00,29.45,29.49,29.28,29.28,206398.47200668493,18.9883,19.0141,18.8787,18.8787,206398.472
2010-06-01 11:30:00,29.29,29.37,29.18,29.19,149218.09717082488,18.8852,18.9368,18.8142,18.8207,149218.0972
2010-06-01 11:40:00,29.19,29.2,28.91,29.01,241613.94293899965,18.8207,18.8271,18.6402,18.7046,241613.9429
2010-06-01 11:50:00,29.01,29.08,28.85,28.94,445028.0530022681,18.7046,18.7498,18.6015,18.6595,445028.053
2010-06-01 12:00:00,28.95,29.24,28.93,29.11,203414.11006326848,18.666,18.8529,18.6531,18.7691,203414.1101
2010-06-01 12:10:00,29.12,29.25,29.04,29.18,75683.41888504238,18.7756,18.8594,18.724,18.8142,75683.4189
2010-06-01 12:20:00,29.19,29.31,29.18,29.29,62671.600811746444,18.8207,18.8981,18.8142,18.8852,62671.6008
2010-06-01 12:30:00,29.29,29.39,29.29,29.31,95260.8332338546,18.8852,18.9496,18.8852,18.8981,95260.8332
2010-06-01 12:40:00,29.29,29.33,29.24,29.25,67685.32887668617,18.8852,18.911,18.8529,18.8594,67685.3289
2010-06-01 12:50:00,29.25,29.25,29.09,29.11,60880.98364569655,18.8594,18.8594,18.7562,18.7691,60880.9836
2010-06-01 13:00:00,29.11,29.24,29.11,29.21,52405.3957263937,18.7691,18.8529,18.7691,18.8336,52405.3957
2010-06-01 13:10:00,29.23,29.32,29.21,29.32,85352.75158171183,18.8465,18.9045,18.8336,18.9045,85352.7516
2010-06-01 13:20:00,29.31,29.34,29.24,29.29,87501.4921809717,18.8981,18.9174,18.8529,18.8852,87501.4922
2010-06-01 13:30:00,29.31,29.32,29.19,29.26,78070.90843977558,18.8981,18.9045,18.8207,18.8658,78070.9084
2010-06-01 13:40:00,29.27,29.29,29.21,29.25,45362.30153993076,18.8723,18.8852,18.8336,18.8594,45362.3015
2010-06-01 13:50:00,29.25,29.26,29.06,29.08,82249.01516055867,18.8594,18.8658,18.7369,18.7498,82249.0152
2010-06-01 14:00:00,29.08,29.08,28.96,28.98,116390.1157932434,18.7498,18.7498,18.6724,18.6853,116390.1158
2010-06-01 14:10:00,28.98,29.08,28.98,29.05,45959.17392861406,18.6853,18.7498,18.6853,18.7304,45959.1739
2010-06-01 14:20:00,29.07,29.07,29.0,29.07,127014.44431180612,18.7433,18.7433,18.6982,18.7433,127014.4443
2010-06-01 14:30:00,29.05,29.16,29.03,29.05,90843.97755759818,18.7304,18.8014,18.7175,18.7304,90843.9776
2010-06-01 14:40:00,29.04,29.05,28.93,28.98,157335.56165691774,18.724,18.7304,18.6531,18.6853,157335.5617
2010-06-01 14:50:00,28.98,28.99,28.73,28.86,285901.87417930044,18.6853,18.6917,18.5241,18.6079,285901.8742
2010-06-01 15:00:00,28.86,28.88,28.8,28.82,106601.40861883727,18.6079,18.6208,18.5692,18.5821,106601.4086
2010-06-01 15:10:00,28.83,28.93,28.79,28.81,108392.02578488718,18.5886,18.6531,18.5628,18.5757,108392.0258
2010-06-01 15:20:00,28.81,28.89,28.7,28.75,249253.90951414587,18.5757,18.6273,18.5048,18.537,249253.9095
2010-06-01 15:30:00,28.75,29.08,28.73,28.92,258445.74429986867,18.537,18.7498,18.5241,18.6466,258445.7443
2010-06-01 15:40:00,28.91,28.96,28.75,28.77,252477.0204130357,18.6402,18.6724,18.537,18.5499,252477.0204
2010-06-01 15:50:00,28.77,28.81,28.63,28.67,607735.4661573356,18.5499,18.5757,18.4596,18.4854,607735.4662
2010-06-02 09:30:00,28.74,28.93,28.52,28.72,494449.0867852453,18.5306,18.6531,18.3887,18.5177,494449.0868
2010-06-02 09:40:00,28.7,29.28,28.7,29.28,405873.2243046436,18.5048,18.8787,18.5048,18.8787,405873.2243
2010-06-02 09:50:00,29.28,29.74,29.19,29.6,561776.2922287214,18.8787,19.1753,18.8207,19.085,561776.2922
2010-06-02 10:00:00,29.59,29.89,29.53,29.77,404798.8540050137,19.0786,19.272,19.0399,19.1947,404798.854
2010-06-02 10:10:00,29.76,29.89,29.54,29.67,339859.1381162707,19.1882,19.272,19.0464,19.1302,339859.1381
2010-06-02 10:20:00,29.67,29.74,29.32,29.37,213560.94067088456,19.1302,19.1753,18.9045,18.9368,213560.9407
2010-06-02 10:30:00,29.37,29.55,29.33,29.53,166049.8985316939,18.9368,19.0528,18.911,19.0399,166049.8985
2010-06-02 10:40:00,29.53,29.55,29.35,29.37,82607.13859376866,19.0399,19.0528,18.9239,18.9368,82607.1386
2010-06-02 10:50:00,29.37,29.44,29.29,29.3,173212.36719589352,18.9368,18.9819,18.8852,18.8916,173212.3672
2010-06-02 11:00:00,29.3,29.37,29.24,29.28,150411.84194819146,18.8916,18.9368,18.8529,18.8787,150411.8419
2010-06-02 11:10:00,29.28,29.34,29.26,29.26,61239.10707890653,18.8787,18.9174,18.8658,18.8658,61239.1071
2010-06-02 11:20:00,29.27,29.35,29.24,29.33,72102.18455294258,18.8723,18.9239,18.8529,18.911,72102.1846
2010-06-02 11:30:00,29.34,29.49,29.28,29.35,140742.50925152202,18.9174,19.0141,18.8787,18.9239,140742.5093
2010-06-02 11:40:00,29.32,29.46,29.3,29.4,86546.49635907843,18.9045,18.9948,18.8916,18.9561,86546.4964
2010-06-02 11:50:00,29.4,29.42,29.34,29.35,78548.40635072222,18.9561,18.969,18.9174,18.9239,78548.4064
2010-06-02 12:00:00,29.39,29.4,29.38,29.4,63387.84767816641,18.9496,18.9561,18.9432,18.9561,63387.8477
2010-06-02 12:10:00,29.4,29.41,29.24,29.24,88933.98591381163,18.9561,18.9625,18.8529,18.8529,88933.9859
2010-06-02 12:20:00,29.24,29.37,29.24,29.34,54912.259758863554,18.8529,18.9368,18.8529,18.9174,54912.2598
2010-06-02 12:30:00,29.34,29.36,29.28,29.29,70789.06529783932,18.9174,18.9303,18.8787,18.8852,70789.0653
2010-06-02 12:40:00,29.29,29.32,29.19,29.24,117941.98400381998,18.8852,18.9045,18.8207,18.8529,117941.984
2010-06-02 12:50:00,29.24,29.26,29.19,29.2,58493.49409096335,18.8529,18.8658,18.8207,18.8271,58493.4941
2010-06-02 13:00:00,29.21,29.33,29.2,29.23,88217.73904739166,18.8336,18.911,18.8271,18.8465,88217.739
2010-06-02 13:10:00,29.24,29.29,29.16,29.18,55986.63005849349,18.8529,18.8852,18.8014,18.8142,55986.6301
2010-06-02 13:20:00,29.18,29.22,29.06,29.1,101229.5571206876,18.8142,18.84,18.7369,18.7627,101229.5571
2010-06-02 13:30:00,29.11,29.27,29.11,29.26,73295.92933030918,18.7691,18.8723,18.7691,18.8658,73295.9293
2010-06-02 13:40:00,29.25,29.26,29.16,29.17,25426.76375790856,18.8594,18.8658,18.8014,18.8078,25426.7638
2010-06-02 13:50:00,29.17,29.19,29.07,29.08,52763.51915960368,18.8078,18.8207,18.7433,18.7498,52763.5192
2010-06-02 14:00:00,29.09,29.2,29.06,29.2,69117.82260952608,18.7562,18.8271,18.7369,18.8271,69117.8226
2010-06-02 14:10:00,29.21,29.21,29.08,29.1,73654.05276351915,18.8336,18.8336,18.7498,18.7627,73654.0528
2010-06-02 14:20:00,29.1,29.2,29.07,29.17,79503.40217261549,18.7627,18.8271,18.7433,18.8078,79503.4022
2010-06-02 14:30:00,29.16,29.36,29.09,29.34,106720.78309657396,18.8014,18.9303,18.7562,18.9174,106720.7831
2010-06-02 14:40:00,29.34,29.45,29.34,29.36,58970.99200190999,18.9174,18.9883,18.9174,18.9303,58970.992
2010-06-02 14:50:00,29.36,29.45,29.36,29.39,104094.54458636744,18.9303,18.9883,18.9303,18.9496,104094.5446
2010-06-02 15:00:00,29.37,29.44,29.24,29.38,128327.5635669094,18.9368,18.9819,18.8529,18.9432,128327.5636
2010-06-02 15:10:00,29.38,29.4,29.28,29.32,113167.00489435358,18.9432,18.9561,18.8787,18.9045,113167.0049
2010-06-02 15:20:00,29.32,29.36,29.19,29.23,188253.55139071267,18.9045,18.9303,18.8207,18.8465,188253.5514
2010-06-02 15:30:00,29.24,29.27,29.16,29.2,203294.7355855318,18.8529,18.8723,18.8014,18.8271,203294.7356
2010-06-02 15:40:00,29.22,29.32,29.19,29.25,239107.0789065298,18.84,18.9045,18.8207,18.8594,239107.0789
2010-06-02 15:50:00,29.25,29.49,29.25,29.43,535275.158171183,18.8594,19.0141,18.8594,18.9754,535275.1582
2010-06-03 09:30:00,29.5,29.87,29.31,29.33,407425.0925152202,19.0206,19.2591,18.8981,18.911,407425.0925
2010-06-03 09:40:00,29.32,29.65,29.24,29.65,252715.769368509,18.9045,19.1173,18.8529,19.1173,252715.7694
2010-06-03 09:50:00,29.65,29.7,29.45,29.59,258923.2422108153,19.1173,19.1495,18.9883,19.0786,258923.2422
2010-06-03 10:00:00,29.59,29.59,29.44,29.46,111734.51116151368,19.0786,19.0786,18.9819,18.9948,111734.5112
2010-06-03 10:10:00,29.47,29.48,29.29,29.35,132625.0447654291,19.0012,19.0077,18.8852,18.9239,132625.0448
2010-06-03 10:20:00,29.36,29.37,29.09,29.1,207830.9657395249,18.9303,18.9368,18.7562,18.7627,207830.9657
2010-06-03 10:30:00,29.09,29.12,28.94,28.98,262981.97445386177,18.7562,18.7756,18.6595,18.6853,262981.9745
2010-06-03 10:40:00,28.97,29.25,28.95,29.25,121403.84385818311,18.6788,18.8594,18.666,18.8594,121403.8439
2010-06-03 10:50:00,29.25,29.39,29.22,29.37,159006.80434523098,18.8594,18.9496,18.84,18.9368,159006.8043
2010-06-03 11:00:00,29.38,29.45,29.28,29.34,121165.0949027098,18.9432,18.9883,18.8787,18.9174,121165.0949
2010-06-03 11:10:00,29.33,29.34,29.19,29.19,64104.09454458637,18.911,18.9174,18.8207,18.8207,64104.0945
2010-06-03 11:20:00,29.19,29.3,29.16,29.19,92992.71815685806,18.8207,18.8916,18.8014,18.8207,92992.7182
2010-06-03 11:30:00,29.19,29.36,29.17,29.32,87859.61561418169,18.8207,18.9303,18.8078,18.9045,87859.6156
2010-06-03 11:40:00,29.32,29.32,29.19,29.22,56941.625880386775,18.9045,18.9045,18.8207,18.84,56941.6259
2010-06-03 11:50:00,29.24,29.27,29.19,29.2,49062.91034976722,18.8529,18.8723,18.8207,18.8271,49062.9103
2010-06-03 12:00:00,29.21,29.24,29.15,29.19,59448.48991285663,18.8336,18.8529,18.7949,18.8207,59448.4899
2010-06-03 12:10:00,29.19,29.27,29.15,29.16,63268.47320042975,18.8207,18.8723,18.7949,18.8014,63268.4732
2010-06-03 12:20:00,29.17,29.18,29.01,29.05,85949.62397039513,18.8078,18.8142,18.7046,18.7304,85949.624
2010-06-03 12:30:00,29.03,29.15,29.0,29.14,68282.20126536947,18.7175,18.7949,18.6982,18.7885,68282.2013
2010-06-03 12:40:00,29.13,29.13,29.05,29.08,54076.63841470693,18.782,18.782,18.7304,18.7498,54076.6384
2010-06-03 12:50:00,29.05,29.11,29.02,29.09,41422.94377462099,18.7304,18.7691,18.7111,18.7562,41422.9438
2010-06-03 13:00:00,29.12,29.12,29.04,29.08,62432.851856273126,18.7756,18.7756,18.724,18.7498,62432.8519
2010-06-03 13:10:00,29.08,29.09,29.03,29.03,31634.23660021488,18.7498,18.7562,18.7175,18.7175,31634.2366
2010-06-03 13:20:00,29.03,29.09,29.0,29.09,431061.2391070789,18.7175,18.7562,18.6982,18.7562,431061.2391
2010-06-03 13:30:00,29.1,29.15,29.08,29.13,69714.69499820938,18.7627,18.7949,18.7498,18.782,69714.695
2010-06-03 13:40:00,29.13,29.19,29.12,29.16,26143.01062432852,18.782,18.8207,18.7756,18.8014,26143.0106
2010-06-03 13:50:00,29.14,29.17,29.13,29.15,20293.661215232183,18.7885,18.8078,18.782,18.7949,20293.6612
2010-06-03 14:00:00,29.15,29.16,29.07,29.16,34260.475110421394,18.7949,18.8014,18.7433,18.8014,34260.4751
2010-06-03 14:10:00,29.16,29.29,29.14,29.23,106123.91070789064,18.8014,18.8852,18.7885,18.8465,106123.9107
2010-06-03 14:20:00,29.24,29.34,29.19,29.19,53479.76602602364,18.8529,18.9174,18.8207,18.8207,53479.766
2010-06-03 14:30:00,29.21,29.31,29.2,29.28,55031.63423660021,18.8336,18.8981,18.8271,18.8787,55031.6342
2010-06-03 14:40:00,29.28,29.31,29.21,29.23,28291.751223588395,18.8787,18.8981,18.8336,18.8465,28291.7512
2010-06-03 14:50:00,29.24,29.31,29.21,29.24,69953.4439536827,18.8529,18.8981,18.8336,18.8529,69953.444
2010-06-03 15:00:00,29.25,29.34,29.16,29.24,103139.54876447417,18.8594,18.9174,18.8014,18.8529,103139.5488
2010-06-03 15:10:00,29.24,29.29,29.11,29.14,85114.0026262385,18.8529,18.8852,18.7691,18.7885,85114.0026
2010-06-03 15:20:00,29.16,29.45,29.15,29.43,172376.7458517369,18.8014,18.9883,18.7949,18.9754,172376.7459
2010-06-03 15:30:00,29.42,29.6,29.37,29.57,187179.18109108272,18.969,19.085,18.9368,19.0657,187179.1811
2010-06-03 15:40:00,29.58,29.65,29.47,29.48,299868.68807448965,19.0722,19.1173,19.0012,19.0077,299868.6881
2010-06-03 15:50:00,29.48,29.65,29.45,29.5,310612.3910707891,19.0077,19.1173,18.9883,19.0206,310612.3911
2010-06-04 09:30:00,28.86,29.17,28.73,29.08,310134.8931598424,18.6079,18.8078,18.5241,18.7498,310134.8932
2010-06-04 09:40:00,29.09,29.12,28.84,29.02,248537.6626477259,18.7562,18.7756,18.595,18.7111,248537.6626
2010-06-04 09:50:00,29.03,29.29,29.03,29.15,142533.1264175719,18.7175,18.8852,18.7175,18.7949,142533.1264
2010-06-04 10:00:00,29.12,29.5,28.94,29.5,220842.7838128208,18.7756,19.0206,18.6595,19.0206,220842.7838
2010-06-04 10:10:00,29.53,29.57,29.35,29.45,178703.59317177988,19.0399,19.0657,18.9239,18.9883,178703.5932
2010-06-04 10:20:00,29.43,29.51,29.4,29.43,59329.11543511997,18.9754,19.027,18.9561,18.9754,59329.1154
2010-06-04 10:30:00,29.42,29.45,29.19,29.29,194461.02423301892,18.969,18.9883,18.8207,18.8852,194461.0242
2010-06-04 10:40:00,29.28,29.34,29.22,29.31,62432.851856273126,18.8787,18.9174,18.84,18.8981,62432.8519
2010-06-04 10:50:00,29.31,29.36,29.22,29.32,63865.34558911304,18.8981,18.9303,18.84,18.9045,63865.3456
2010-06-04 11:00:00,29.29,29.35,29.22,29.31,92753.96920138474,18.8852,18.9239,18.84,18.8981,92753.9692
2010-06-04 11:10:00,29.29,29.34,29.28,29.29,69356.57156499941,18.8852,18.9174,18.8787,18.8852,69356.5716
2010-06-04 11:20:00,29.29,29.32,29.11,29.14,157574.31061239107,18.8852,18.9045,18.7691,18.7885,157574.3106
2010-06-04 11:30:00,29.11,29.25,29.02,29.18,91918.34785722812,18.7691,18.8594,18.7111,18.8142,91918.3479
2010-06-04 11:40:00,29.12,29.19,29.11,29.14,38319.20735346783,18.7756,18.8207,18.7691,18.7885,38319.2074
2010-06-04 11:50:00,29.14,29.2,29.04,29.05,54196.01289244359,18.7885,18.8271,18.724,18.7304,54196.0129
2010-06-04 12:00:00,29.05,29.07,28.96,29.03,96693.32696669453,18.7304,18.7433,18.6724,18.7175,96693.327
2010-06-04 12:10:00,29.04,29.12,29.0,29.02,57061.00035812344,18.724,18.7756,18.6982,18.7111,57061.0004
2010-06-04 12:20:00,29.04,29.11,29.01,29.03,82726.51307150531,18.724,18.7691,18.7046,18.7175,82726.5131
2010-06-04 12:30:00,29.02,29.19,29.02,29.07,68640.32469857944,18.7111,18.8207,18.7111,18.7433,68640.3247
2010-06-04 12:40:00,29.06,29.07,28.95,29.0,68162.8267876328,18.7369,18.7433,18.666,18.6982,68162.8268
2010-06-04 12:50:00,29.0,29.1,29.0,29.08,59209.740957383314,18.6982,18.7627,18.6982,18.7498,59209.741
2010-06-04 13:00:00,29.08,29.09,28.94,28.97,78548.40635072222,18.7498,18.7562,18.6595,18.6788,78548.4064
2010-06-04 13:10:00,28.98,29.14,28.94,29.13,109347.02160678049,18.6853,18.7885,18.6595,18.782,109347.0216
2010-06-04 13:20:00,29.13,29.14,29.03,29.11,51689.148859973735,18.782,18.7885,18.7175,18.7691,51689.1489
2010-06-04 13:30:00,29.1,29.14,29.07,29.1,29724.24495642832,18.7627,18.7885,18.7433,18.7627,29724.245
2010-06-04 13:40:00,29.13,29.14,28.98,29.08,45601.05049540408,18.782,18.7885,18.6853,18.7498,45601.0505
2010-06-04 13:50:00,29.08,29.09,28.98,29.0,34021.72615494807,18.7498,18.7562,18.6853,18.6982,34021.7262
2010-06-04 14:00:00,28.99,29.07,28.97,29.0,61835.97946758983,18.6917,18.7433,18.6788,18.6982,61835.9795
2010-06-04 14:10:00,29.0,29.11,28.99,29.07,51450.39990450042,18.6982,18.7691,18.6917,18.7433,51450.3999
2010-06-04 14:20:00,29.07,29.26,29.07,29.16,159126.17882296766,18.7433,18.8658,18.7433,18.8014,159126.1788
2010-06-04 14:30:00,29.15,29.16,29.08,29.11,61716.60498985317,18.7949,18.8014,18.7498,18.7691,61716.605
2010-06-04 14:40:00,29.11,29.14,28.98,29.01,118300.10743702996,18.7691,18.7885,18.6853,18.7046,118300.1074
2010-06-04 14:50:00,29.01,29.05,28.9,28.98,183956.0701921929,18.7046,18.7304,18.6337,18.6853,183956.0702
2010-06-04 15:00:00,28.99,29.11,28.98,29.08,92037.72233496478,18.6917,18.7691,18.6853,18.7498,92037.7223
2010-06-04 15:10:00,29.09,29.14,29.01,29.03,60045.36230153993,18.7562,18.7885,18.7046,18.7175,60045.3623
2010-06-04 15:20:00,29.04,29.08,29.02,29.04,84159.00680434523,18.724,18.7498,18.7111,18.724,84159.0068
2010-06-04 15:30:00,29.03,29.21,29.01,29.13,154589.94866897457,18.7175,18.8336,18.7046,18.782,154589.9487
2010-06-04 15:40:00,29.13,29.14,28.92,29.09,237435.8362182165,18.782,18.7885,18.6466,18.7562,237435.8362
2010-06-04 15:50:00,29.09,29.15,28.95,29.15,384743.94174525485,18.7562,18.7949,18.666,18.7949,384743.9417
2010-06-07 09:30:00,29.12,29.7,29.12,29.43,384624.5672675182,18.7756,19.1495,18.7756,18.9754,384624.5673
2010-06-07 09:40:00,29.44,29.46,28.86,28.89,358242.8076877164,18.9819,18.9948,18.6079,18.6273,358242.8077
2010-06-07 09:50:00,28.87,29.27,28.79,29.1,223110.89888981736,18.6144,18.8723,18.5628,18.7627,223110.8989
2010-06-07 10:00:00,29.1,29.24,28.98,29.19,159603.6767339143,18.7627,18.8529,18.6853,18.8207,159603.6767
2010-06-07 10:10:00,29.2,29.28,29.03,29.07,117106.36265966335,18.8271,18.8787,18.7175,18.7433,117106.3627
2010-06-07 10:20:00,29.07,29.07,28.91,28.96,107317.65548525724,18.7433,18.7433,18.6402,18.6724,107317.6555
2010-06-07 10:30:00,28.96,29.07,28.84,28.93,103139.54876447417,18.6724,18.7433,18.595,18.6531,103139.5488
2010-06-07 10:40:00,28.94,28.98,28.75,28.8,128805.06147785604,18.6595,18.6853,18.537,18.5692,128805.0615
2010-06-07 10:50:00,28.82,28.82,28.65,28.68,160797.42151128087,18.5821,18.5821,18.4725,18.4919,160797.4215
2010-06-07 11:00:00,28.69,28.72,28.49,28.5,205801.59961800167,18.4983,18.5177,18.3694,18.3758,205801.5996
2010-06-07 11:10:00,28.51,28.52,28.38,28.48,190999.16437865584,18.3823,18.3887,18.2984,18.3629,190999.1644
2010-06-07 11:20:00,28.47,28.51,28.36,28.38,107317.65548525724,18.3565,18.3823,18.2855,18.2984,107317.6555
2010-06-07 11:30:00,28.38,28.49,28.32,28.42,115076.99653814014,18.2984,18.3694,18.2597,18.3242,115076.9965
2010-06-07 11:40:00,28.44,28.51,28.39,28.45,46436.6718395607,18.3371,18.3823,18.3049,18.3436,46436.6718
2010-06-07 11:50:00,28.45,28.51,28.42,28.51,29843.61943416497,18.3436,18.3823,18.3242,18.3823,29843.6194
2010-06-07 12:00:00,28.51,28.69,28.5,28.6,78070.90843977558,18.3823,18.4983,18.3758,18.4403,78070.9084
2010-06-07 12:10:00,28.61,28.68,28.52,28.65,45959.17392861406,18.4467,18.4919,18.3887,18.4725,45959.1739
2010-06-07 12:20:00,28.67,28.71,28.62,28.62,55509.13214754685,18.4854,18.5112,18.4532,18.4532,55509.1321
2010-06-07 12:30:00,28.62,28.81,28.58,28.81,44646.0546735108,18.4532,18.5757,18.4274,18.5757,44646.0547
2010-06-07 12:40:00,28.81,28.85,28.74,28.8,45004.17810672079,18.5757,18.6015,18.5306,18.5692,45004.1781
2010-06-07 12:50:00,28.76,28.92,28.73,28.92,56225.37901396681,18.5434,18.6466,18.5241,18.6466,56225.379
2010-06-07 13:00:00,28.93,28.93,28.61,28.67,46675.42079503402,18.6531,18.6531,18.4467,18.4854,46675.4208
2010-06-07 13:10:00,28.69,28.71,28.52,28.62,42019.81616330429,18.4983,18.5112,18.3887,18.4532,42019.8162
2010-06-07 13:20:00,28.62,28.76,28.57,28.76,38080.45839799451,18.4532,18.5434,18.4209,18.5434,38080.4584
2010-06-07 13:30:00,28.77,28.88,28.76,28.76,31276.113167004893,18.5499,18.6208,18.5434,18.5434,31276.1132
2010-06-07 13:40:00,28.77,28.81,28.59,28.65,29724.24495642832,18.5499,18.5757,18.4338,18.4725,29724.245
2010-06-07 13:50:00,28.65,28.78,28.57,28.58,45959.17392861406,18.4725,18.5563,18.4209,18.4274,45959.1739
2010-06-07 14:00:00,28.58,28.72,28.57,28.7,22442.401814492063,18.4274,18.5177,18.4209,18.5048,22442.4018
2010-06-07 14:10:00,28.68,28.71,28.52,28.62,33782.97719947475,18.4919,18.5112,18.3887,18.4532,33782.9772
2010-06-07 14:20:00,28.6,28.65,28.5,28.58,52524.77020413036,18.4403,18.4725,18.3758,18.4274,52524.7702
2010-06-07 14:30:00,28.57,28.58,28.48,28.56,32827.98137758147,18.4209,18.4274,18.3629,18.4145,32827.9814
2010-06-07 14:40:00,28.56,28.57,28.48,28.51,48346.663483347256,18.4145,18.4209,18.3629,18.3823,48346.6635
2010-06-07 14:50:00,28.51,28.51,28.41,28.46,76519.040229199,18.3823,18.3823,18.3178,18.35,76519.0402
2010-06-07 15:00:00,28.47,28.57,28.45,28.55,61358.48155664319,18.3565,18.4209,18.3436,18.408,61358.4816
2010-06-07 15:10:00,28.54,28.56,28.37,28.38,65297.83932195297,18.4016,18.4145,18.292,18.2984,65297.8393
2010-06-07 15:20:00,28.37,28.41,28.31,28.33,185149.8149695595,18.292,18.3178,18.2533,18.2662,185149.815
2010-06-07 15:30:00,28.36,28.5,28.32,28.45,94425.21188969798,18.2855,18.3758,18.2597,18.3436,94425.2119
2010-06-07 15:40:00,28.46,28.54,28.36,28.51,175599.8567506267,18.35,18.4016,18.2855,18.3823,175599.8568
2010-06-07 15:50:00,28.52,28.58,28.47,28.54,443237.4358362182,18.3887,18.4274,18.3565,18.4016,443237.4358
2010-06-08 09:30:00,28.54,28.86,28.52,28.79,248537.6626477259,18.4016,18.6079,18.3887,18.5628,248537.6626
2010-06-08 09:40:00,28.82,29.02,28.72,28.94,255700.1313119255,18.5821,18.7111,18.5177,18.6595,255700.1313
2010-06-08 09:50:00,28.93,28.96,28.62,28.79,215232.1833591978,18.6531,18.6724,18.4532,18.5628,215232.1834
2010-06-08 10:00:00,28.8,28.98,28.66,28.74,243046.4366718396,18.5692,18.6853,18.479,18.5306,243046.4367
2010-06-08 10:10:00,28.72,28.81,28.65,28.66,123194.46102423302,18.5177,18.5757,18.4725,18.479,123194.461
2010-06-08 10:20:00,28.65,28.66,28.37,28.59,175480.48227289005,18.4725,18.479,18.292,18.4338,175480.4823
2010-06-08 10:30:00,28.57,28.67,28.44,28.44,136683.7770084756,18.4209,18.4854,18.3371,18.3371,136683.777
2010-06-08 10:40:00,28.41,28.52,28.3,28.36,131550.6744657992,18.3178,18.3887,18.2469,18.2855,131550.6745
2010-06-08 10:50:00,28.36,28.47,28.23,28.47,115554.49444908678,18.2855,18.3565,18.2017,18.3565,115554.4944
2010-06-08 11:00:00,28.46,28.52,28.4,28.52,206875.9699176316,18.35,18.3887,18.3113,18.3887,206875.9699
2010-06-08 11:10:00,28.52,28.57,28.42,28.49,93231.46711233136,18.3887,18.4209,18.3242,18.3694,93231.4671
2010-06-08 11:20:00,28.51,28.66,28.27,28.37,202220.36528590188,18.3823,18.479,18.2275,18.292,202220.3653
2010-06-08 11:30:00,28.38,28.53,28.38,28.5,98364.56965500776,18.2984,18.3952,18.2984,18.3758,98364.5697
2010-06-08 11:40:00,28.52,28.57,28.43,28.57,57061.00035812344,18.3887,18.4209,18.3307,18.4209,57061.0004
2010-06-08 11:50:00,28.57,28.82,28.56,28.71,158529.30643428434,18.4209,18.5821,18.4145,18.5112,158529.3064
2010-06-08 12:00:00,28.74,28.82,28.57,28.62,50853.52751581712,18.5306,18.5821,18.4209,18.4532,50853.5275
2010-06-08 12:10:00,28.62,28.62,28.57,28.59,64581.592455533006,18.4532,18.4532,18.4209,18.4338,64581.5925
2010-06-08 12:20:00,28.59,28.6,28.5,28.59,25665.51271338188,18.4338,18.4403,18.3758,18.4338,25665.5127
2010-06-08 12:30:00,28.58,28.72,28.58,28.62,34260.475110421394,18.4274,18.5177,18.4274,18.4532,34260.4751
2010-06-08 12:40:00,28.65,28.69,28.55,28.6,58970.99200190999,18.4725,18.4983,18.408,18.4403,58970.992
2010-06-08 12:50:00,28.58,28.68,28.58,28.62,35096.09645457801,18.4274,18.4919,18.4274,18.4532,35096.0965
2010-06-08 13:00:00,28.62,28.62,28.36,28.39,133580.04058732244,18.4532,18.4532,18.2855,18.3049,133580.0406
2010-06-08 13:10:00,28.39,28.46,28.37,28.44,40348.57347499105,18.3049,18.35,18.292,18.3371,40348.5735
2010-06-08 13:20:00,28.43,28.46,28.36,28.36,57299.74931359675,18.3307,18.35,18.2855,18.2855,57299.7493
2010-06-08 13:30:00,28.36,28.41,28.16,28.22,88217.73904739166,18.2855,18.3178,18.1566,18.1953,88217.739
2010-06-08 13:40:00,28.22,28.27,28.17,28.2,46675.42079503402,18.1953,18.2275,18.163,18.1824,46675.4208
2010-06-08 13:50:00,28.2,28.21,28.12,28.21,69356.57156499941,18.1824,18.1888,18.1308,18.1888,69356.5716
2010-06-08 14:00:00,28.23,28.27,28.09,28.11,95857.7056225379,18.2017,18.2275,18.1115,18.1243,95857.7056
2010-06-08 14:10:00,28.11,28.25,28.07,28.25,34379.84958815805,18.1243,18.2146,18.0986,18.2146,34379.8496
2010-06-08 14:20:00,28.25,28.38,28.22,28.29,65894.71171063627,18.2146,18.2984,18.1953,18.2404,65894.7117
2010-06-08 14:30:00,28.29,28.46,28.28,28.35,63865.34558911304,18.2404,18.35,18.234,18.2791,63865.3456
2010-06-08 14:40:00,28.36,28.47,28.31,28.4,110182.6429509371,18.2855,18.3565,18.2533,18.3113,110182.643
2010-06-08 14:50:00,28.4,28.4,28.23,28.26,106123.91070789064,18.3113,18.3113,18.2017,18.2211,106123.9107
2010-06-08 15:00:00,28.26,28.37,28.21,28.32,85949.62397039513,18.2211,18.292,18.1888,18.2597,85949.624
2010-06-08 15:10:00,28.32,28.34,28.15,28.23,133102.5426763758,18.2597,18.2726,18.1501,18.2017,133102.5427
2010-06-08 15:20:00,28.23,28.34,28.23,28.31,41303.56929688433,18.2017,18.2726,18.2017,18.2533,41303.5693
2010-06-08 15:30:00,28.31,28.62,28.3,28.62,179777.9634714098,18.2533,18.4532,18.2469,18.4532,179777.9635
2010-06-08 15:40:00,28.62,28.72,28.44,28.62,267160.0811746449,18.4532,18.5177,18.3371,18.4532,267160.0812
2010-06-08 15:50:00,28.63,28.84,28.61,28.78,497791.57216187177,18.4596,18.595,18.4467,18.5563,497791.5722
2010-06-09 09:30:00,28.9,29.11,28.86,28.86,234690.22323027332,18.6337,18.7691,18.6079,18.6079,234690.2232
2010-06-09 09:40:00,28.88,28.98,28.81,28.86,92992.71815685806,18.6208,18.6853,18.5757,18.6079,92992.7182
2010-06-09 09:50:00,28.86,28.9,28.73,28.75,133938.16402053242,18.6079,18.6337,18.5241,18.537,133938.164
2010-06-09 10:00:00,28.72,28.79,28.6,28.63,100752.05920974095,18.5177,18.5628,18.4403,18.4596,100752.0592
2010-06-09 10:10:00,28.62,28.72,28.61,28.66,66969.08201026621,18.4532,18.5177,18.4467,18.479,66969.082
2010-06-09 10:20:00,28.65,28.72,28.64,28.67,53479.76602602364,18.4725,18.5177,18.4661,18.4854,53479.766
2010-06-09 10:30:00,28.68,28.72,28.53,28.55,134057.53849826907,18.4919,18.5177,18.3952,18.408,134057.5385
2010-06-09 10:40:00,28.53,28.67,28.48,28.61,87023.99427002507,18.3952,18.4854,18.3629,18.4467,87023.9943
2010-06-09 10:50:00,28.61,28.67,28.57,28.67,50734.15303808045,18.4467,18.4854,18.4209,18.4854,50734.153
2010-06-09 11:00:00,28.67,29.94,28.62,29.51,1771159.126178823,18.4854,19.3043,18.4532,19.027,1771159.1262
2010-06-09 11:10:00,29.51,29.58,29.18,29.29,395487.6447415542,19.027,19.0722,18.8142,18.8852,395487.6447
2010-06-09 11:20:00,29.28,29.62,29.28,29.48,270980.064462218,18.8787,19.0979,18.8787,19.0077,270980.0645
2010-06-09 11:30:00,29.47,29.63,29.45,29.55,233138.3550196968,19.0012,19.1044,18.9883,19.0528,233138.355
2010-06-09 11:40:00,29.55,29.6,29.24,29.27,202697.8631968485,19.0528,19.085,18.8529,18.8723,202697.8632
2010-06-09 11:50:00,29.28,29.47,29.28,29.33,73892.80171899247,18.8787,19.0012,18.8787,18.911,73892.8017
2010-06-09 12:00:00,29.32,29.33,29.03,29.14,186940.43213560944,18.9045,18.911,18.7175,18.7885,186940.4321
2010-06-09 12:10:00,29.15,29.24,29.1,29.18,84875.25367076519,18.7949,18.8529,18.7627,18.8142,84875.2537
2010-06-09 12:20:00,29.18,29.29,29.15,29.17,54673.51080339024,18.8142,18.8852,18.7949,18.8078,54673.5108
2010-06-09 12:30:00,29.15,29.24,29.14,29.19,61597.23051211651,18.7949,18.8529,18.7885,18.8207,61597.2305
2010-06-09 12:40:00,29.19,29.29,29.15,29.29,63149.09872269309,18.8207,18.8852,18.7949,18.8852,63149.0987
2010-06-09 12:50:00,29.28,29.43,29.28,29.37,145517.4883609884,18.8787,18.9754,18.8787,18.9368,145517.4884
2010-06-09 13:00:00,29.39,29.42,29.32,29.33,71027.81425331264,18.9496,18.969,18.9045,18.911,71027.8143
2010-06-09 13:10:00,29.33,29.5,29.32,29.5,111376.38772830369,18.911,19.0206,18.9045,19.0206,111376.3877
2010-06-09 13:20:00,29.51,29.6,29.4,29.43,140981.25820699535,19.027,19.085,18.9561,18.9754,140981.2582
2010-06-09 13:30:00,29.41,29.47,29.16,29.16,123075.08654649636,18.9625,19.0012,18.8014,18.8014,123075.0865
2010-06-09 13:40:00,29.16,29.29,29.08,29.19,88456.48800286498,18.8014,18.8852,18.7498,18.8207,88456.488
2010-06-09 13:50:00,29.19,29.29,29.19,29.29,49301.65930524054,18.8207,18.8852,18.8207,18.8852,49301.6593
2010-06-09 14:00:00,29.29,29.4,29.13,29.13,91798.97337949146,18.8852,18.9561,18.782,18.782,91798.9734
2010-06-09 14:10:00,29.12,29.27,29.08,29.19,52644.144681867016,18.7756,18.8723,18.7498,18.8207,52644.1447
2010-06-09 14:20:00,29.19,29.22,29.09,29.18,46556.04631729736,18.8207,18.84,18.7562,18.8142,46556.0463
2010-06-09 14:30:00,29.19,29.24,29.11,29.13,55389.75766981019,18.8207,18.8529,18.7691,18.782,55389.7577
2010-06-09 14:40:00,29.15,29.18,28.98,29.02,69356.57156499941,18.7949,18.8142,18.6853,18.7111,69356.5716
2010-06-09 14:50:00,29.01,29.01,28.75,28.77,167482.39226453385,18.7046,18.7046,18.537,18.5499,167482.3923
2010-06-09 15:00:00,28.77,28.91,28.72,28.86,112808.8814611436,18.5499,18.6402,18.5177,18.6079,112808.8815
2010-06-09 15:10:00,28.86,28.86,28.69,28.69,124149.4568461263,18.6079,18.6079,18.4983,18.4983,124149.4568
2010-06-09 15:20:00,28.67,28.75,28.52,28.73,183120.4488480363,18.4854,18.537,18.3887,18.5241,183120.4488
2010-06-09 15:30:00,28.73,28.75,28.57,28.61,123552.584457443,18.5241,18.537,18.4209,18.4467,123552.5845
2010-06-09 15:40:00,28.62,28.83,28.6,28.79,212128.44693804465,18.4532,18.5886,18.4403,18.5628,212128.4469
2010-06-09 15:50:00,28.79,28.81,28.65,28.71,350005.9687238868,18.5628,18.5757,18.4725,18.5112,350005.9687
2010-06-10 09:30:00,29.1,29.28,29.01,29.24,210218.45529425808,18.7627,18.8787,18.7046,18.8529,210218.4553
2010-06-10 09:40:00,29.24,29.51,29.21,29.45,238390.83204010985,18.8529,19.027,18.8336,18.9883,238390.832
2010-06-10 09:50:00,29.49,29.65,29.4,29.53,259639.48907723528,19.0141,19.1173,18.9561,19.0399,259639.4891
2010-06-10 10:00:00,29.53,29.56,29.34,29.36,141816.87955115197,19.0399,19.0593,18.9174,18.9303,141816.8796
2010-06-10 10:10:00,29.37,29.39,29.22,29.27,123671.95893517966,18.9368,18.9496,18.84,18.8723,123671.9589
2010-06-10 10:20:00,29.28,29.3,29.1,29.17,102184.55294258088,18.8787,18.8916,18.7627,18.8078,102184.5529
2010-06-10 10:30:00,29.14,29.27,29.12,29.14,72579.68246388921,18.7885,18.8723,18.7756,18.7885,72579.6825
2010-06-10 10:40:00,29.13,29.34,29.13,29.3,100513.31025426764,18.782,18.9174,18.782,18.8916,100513.3103
2010-06-10 10:50:00,29.29,29.37,29.26,29.34,60164.73677927659,18.8852,18.9368,18.8658,18.9174,60164.7368
2010-06-10 11:00:00,29.33,29.42,29.25,29.34,90843.97755759818,18.911,18.969,18.8594,18.9174,90843.9776
2010-06-10 11:10:00,29.34,29.42,29.24,29.28,74012.17619672914,18.9174,18.969,18.8529,18.8787,74012.1762
2010-06-10 11:20:00,29.28,29.34,29.2,29.23,65655.96275516294,18.8787,18.9174,18.8271,18.8465,65655.9628
2010-06-10 11:30:00,29.24,29.28,29.15,29.19,46914.16975050734,18.8529,18.8787,18.7949,18.8207,46914.1698
2010-06-10 11:40:00,29.17,29.19,29.03,29.07,95141.45875611794,18.8078,18.8207,18.7175,18.7433,95141.4588
2010-06-10 11:50:00,29.04,29.15,28.91,29.08,130834.42759937924,18.724,18.7949,18.6402,18.7498,130834.4276
2010-06-10 12:00:00,29.1,29.14,28.73,28.76,102065.1784648442,18.7627,18.7885,18.5241,18.5434,102065.1785
2010-06-10 12:10:00,28.74,28.89,28.74,28.87,79503.40217261549,18.5306,18.6273,18.5306,18.6144,79503.4022
2010-06-10 12:20:00,28.88,28.99,28.88,28.98,40467.94795272771,18.6208,18.6917,18.6208,18.6853,40467.948
2010-06-10 12:30:00,28.98,29.03,28.91,28.96,62671.600811746444,18.6853,18.7175,18.6402,18.6724,62671.6008
2010-06-10 12:40:00,28.98,29.01,28.83,28.93,57896.62170228005,18.6853,18.7046,18.5886,18.6531,57896.6217
2010-06-10 12:50:00,28.93,29.06,28.92,29.05,40348.57347499105,18.6531,18.7369,18.6466,18.7304,40348.5735
2010-06-10 13:00:00,29.04,29.1,28.96,28.98,66849.70753252954,18.724,18.7627,18.6724,18.6853,66849.7075
2010-06-10 13:10:00,29.0,29.08,28.93,28.98,31156.73868926824,18.6982,18.7498,18.6531,18.6853,31156.7387
2010-06-10 13:20:00,28.97,29.08,28.94,29.07,31753.611077951533,18.6788,18.7498,18.6595,18.7433,31753.6111
2010-06-10 13:30:00,29.06,29.17,29.03,29.17,90008.35621344157,18.7369,18.8078,18.7175,18.8078,90008.3562
2010-06-10 13:40:00,29.17,29.26,29.14,29.26,57657.87274680673,18.8078,18.8658,18.7885,18.8658,57657.8727
2010-06-10 13:50:00,29.25,29.3,29.23,29.25,38557.956308941146,18.8594,18.8916,18.8465,18.8594,38557.9563
2010-06-10 14:00:00,29.24,29.26,29.08,29.14,93947.71397875134,18.8529,18.8658,18.7498,18.7885,93947.714
2010-06-10 14:10:00,29.14,29.24,29.1,29.12,53002.26811507699,18.7885,18.8529,18.7627,18.7756,53002.2681
2010-06-10 14:20:00,29.14,29.39,29.14,29.38,107198.2810075206,18.7885,18.9496,18.7885,18.9432,107198.281
2010-06-10 14:30:00,29.39,29.49,29.38,29.42,111495.76220604037,18.9496,19.0141,18.9432,18.969,111495.7622
2010-06-10 14:40:00,29.42,29.49,29.3,29.4,114718.87310493016,18.969,19.0141,18.8916,18.9561,114718.8731
2010-06-10 14:50:00,29.4,29.4,29.26,29.3,100274.56129879432,18.9561,18.9561,18.8658,18.8916,100274.5613
2010-06-10 15:00:00,29.31,29.39,29.3,29.34,76638.41470693565,18.8981,18.9496,18.8916,18.9174,76638.4147
2010-06-10 15:10:00,29.34,29.45,29.29,29.43,115076.99653814014,18.9174,18.9883,18.8852,18.9754,115076.9965
2010-06-10 15:20:00,29.45,29.5,29.41,29.45,145994.98627193505,18.9883,19.0206,18.9625,18.9883,145994.9863
2010-06-10 15:30:00,29.45,29.5,29.34,29.34,132863.79372090247,18.9883,19.0206,18.9174,18.9174,132863.7937
2010-06-10 15:40:00,29.34,29.45,29.34,29.43,108153.27682941388,18.9174,18.9883,18.9174,18.9754,108153.2768
2010-06-10 15:50:00,29.44,29.57,29.43,29.53,325056.7028769249,18.9819,19.0657,18.9754,19.0399,325056.7029
2010-06-11 09:30:00,29.14,29.45,29.1,29.29,220604.0348573475,18.7885,18.9883,18.7627,18.8852,220604.0349
2010-06-11 09:40:00,29.29,29.3,29.1,29.19,112450.75802793364,18.8852,18.8916,18.7627,18.8207,112450.758
2010-06-11 09:50:00,29.19,29.34,29.19,29.31,112570.13250567028,18.8207,18.9174,18.8207,18.8981,112570.1325
2010-06-11 10:00:00,29.31,29.4,29.19,29.39,144084.9946281485,18.8981,18.9561,18.8207,18.9496,144084.9946
2010-06-11 10:10:00,29.39,29.4,29.28,29.31,95618.95666706456,18.9496,18.9561,18.8787,18.8981,95618.9567
2010-06-11 10:20:00,29.3,29.32,29.2,29.2,71385.93768652262,18.8916,18.9045,18.8271,18.8271,71385.9377
2010-06-11 10:30:00,29.19,29.27,29.13,29.17,97767.69726632444,18.8207,18.8723,18.782,18.8078,97767.6973
2010-06-11 10:40:00,29.17,29.24,29.12,29.17,29604.870478691657,18.8078,18.8529,18.7756,18.8078,29604.8705
2010-06-11 10:50:00,29.18,29.21,29.14,29.18,55986.63005849349,18.8142,18.8336,18.7885,18.8142,55986.6301
2010-06-11 11:00:00,29.15,29.25,28.98,28.99,131073.17655485257,18.7949,18.8594,18.6853,18.6917,131073.1766
2010-06-11 11:10:00,28.98,29.11,28.98,29.08,67088.45648800286,18.6853,18.7691,18.6853,18.7498,67088.4565
2010-06-11 11:20:00,29.06,29.08,28.93,29.01,92634.59472364809,18.7369,18.7498,18.6531,18.7046,92634.5947
2010-06-11 11:30:00,29.03,29.1,29.03,29.04,45362.30153993076,18.7175,18.7627,18.7175,18.724,45362.3015
2010-06-11 11:40:00,29.06,29.07,28.98,29.06,26381.75957980184,18.7369,18.7433,18.6853,18.7369,26381.7596
2010-06-11 11:50:00,29.05,29.15,29.03,29.14,33902.35167721141,18.7304,18.7949,18.7175,18.7885,33902.3517
2010-06-11 12:00:00,29.14,29.15,29.1,29.13,34260.475110421394,18.7885,18.7949,18.7627,18.782,34260.4751
2010-06-11 12:10:00,29.14,29.14,29.03,29.08,32231.108988898173,18.7885,18.7885,18.7175,18.7498,32231.109
2010-06-11 12:20:00,29.08,29.08,28.98,28.99,43691.05885161753,18.7498,18.7498,18.6853,18.6917,43691.0589
2010-06-11 12:30:00,28.99,28.99,28.94,28.94,41661.69273009431,18.6917,18.6917,18.6595,18.6595,41661.6927
2010-06-11 12:40:00,28.94,28.96,28.83,28.93,134176.91297600573,18.6595,18.6724,18.5886,18.6531,134176.913
2010-06-11 12:50:00,28.93,29.04,28.91,28.93,53957.263936970274,18.6531,18.724,18.6402,18.6531,53957.2639
2010-06-11 13:00:00,28.93,29.04,28.93,29.0,47630.4166169273,18.6531,18.724,18.6531,18.6982,47630.4166
2010-06-11 13:10:00,29.01,29.04,29.01,29.03,23158.64868091202,18.7046,18.724,18.7046,18.7175,23158.6487
2010-06-11 13:20:00,29.03,29.03,28.97,28.98,57896.62170228005,18.7175,18.7175,18.6788,18.6853,57896.6217
2010-06-11 13:30:00,28.97,29.07,28.97,29.06,35454.21988778799,18.6788,18.7433,18.6788,18.7369,35454.2199
2010-06-11 13:40:00,29.06,29.09,28.93,28.93,40826.071385937685,18.7369,18.7562,18.6531,18.6531,40826.0714
2010-06-11 13:50:00,28.93,28.93,28.88,28.91,55986.63005849349,18.6531,18.6531,18.6208,18.6402,55986.6301
2010-06-11 14:00:00,28.89,29.05,28.87,29.0,73654.05276351915,18.6273,18.7304,18.6144,18.6982,73654.0528
2010-06-11 14:10:00,28.98,29.02,28.92,28.95,18741.793004655603,18.6853,18.7111,18.6466,18.666,18741.793
2010-06-11 14:20:00,28.94,29.03,28.88,28.98,50376.02960487048,18.6595,18.7175,18.6208,18.6853,50376.0296
2010-06-11 14:30:00,28.99,29.01,28.95,28.96,14444.311806135847,18.6917,18.7046,18.666,18.6724,14444.3118
2010-06-11 14:40:00,28.97,29.07,28.93,29.06,37722.33496478453,18.6788,18.7433,18.6531,18.7369,37722.335
2010-06-11 14:50:00,29.06,29.08,28.96,29.03,53599.140503760296,18.7369,18.7498,18.6724,18.7175,53599.1405
2010-06-11 15:00:00,29.03,29.07,28.98,28.98,30798.615256058256,18.7175,18.7433,18.6853,18.6853,30798.6153
2010-06-11 15:10:00,28.98,29.02,28.94,28.99,30201.74286737496,18.6853,18.7111,18.6595,18.6917,30201.7429
2010-06-11 15:20:00,28.99,29.14,28.98,29.12,101945.80398710756,18.6917,18.7885,18.6853,18.7756,101945.804
2010-06-11 15:30:00,29.1,29.23,29.09,29.23,72221.55903067924,18.7627,18.8465,18.7562,18.8465,72221.559
2010-06-11 15:40:00,29.23,29.32,29.22,29.31,134535.0364092157,18.8465,18.9045,18.84,18.8981,134535.0364
2010-06-11 15:50:00,29.3,29.46,29.27,29.34,368509.0127730691,18.8916,18.9948,18.8723,18.9174,368509.0128
2010-06-14 09:30:00,29.63,29.99,29.5,29.89,522382.7145756237,19.1044,19.3365,19.0206,19.272,522382.7146
2010-06-14 09:40:00,29.93,30.32,29.9,30.07,724364.3309060523,19.2978,19.5493,19.2785,19.3881,724364.3309
2010-06-14 09:50:00,30.07,30.2,29.94,30.1,285901.87417930044,19.3881,19.4719,19.3043,19.4074,285901.8742
2010-06-14 10:00:00,30.1,30.18,30.01,30.06,179539.2145159365,19.4074,19.459,19.3494,19.3816,179539.2145
2010-06-14 10:10:00,30.06,30.4,30.06,30.39,325295.45183239825,19.3816,19.6009,19.3816,19.5944,325295.4518
2010-06-14 10:20:00,30.36,30.48,30.25,30.37,370777.1278500657,19.5751,19.6524,19.5041,19.5815,370777.1279
2010-06-14 10:30:00,30.37,30.53,30.27,30.49,225259.63948907724,19.5815,19.6847,19.517,19.6589,225259.6395
2010-06-14 10:40:00,30.48,30.53,30.36,30.44,147904.97791572165,19.6524,19.6847,19.5751,19.6267,147904.9779
2010-06-14 10:50:00,30.43,30.59,30.43,30.59,395487.6447415542,19.6202,19.7234,19.6202,19.7234,395487.6447
2010-06-14 11:00:00,30.6,31.0,30.6,30.98,776172.8542437627,19.7298,19.9877,19.7298,19.9748,776172.8542
2010-06-14 11:10:00,30.98,31.08,30.8,30.86,297600.57299749315,19.9748,20.0393,19.8588,19.8975,297600.573
2010-06-14 11:20:00,30.86,30.99,30.7,30.75,295690.5813537066,19.8975,19.9813,19.7943,19.8265,295690.5814
2010-06-14 11:30:00,30.75,30.91,30.7,30.83,131311.92551032588,19.8265,19.9297,19.7943,19.8781,131311.9255
2010-06-14 11:40:00,30.82,30.91,30.82,30.89,85233.37710397517,19.8717,19.9297,19.8717,19.9168,85233.3771
2010-06-14 11:50:00,30.89,30.99,30.89,30.89,157096.81270144443,19.9168,19.9813,19.9168,19.9168,157096.8127
2010-06-14 12:00:00,30.85,30.98,30.84,30.95,97409.57383311448,19.891,19.9748,19.8846,19.9555,97409.5738
2010-06-14 12:10:00,30.98,31.23,30.96,31.16,381282.0818908917,19.9748,20.136,19.9619,20.0909,381282.0819
2010-06-14 12:20:00,31.16,31.3,31.16,31.25,208189.08917273488,20.0909,20.1811,20.0909,20.1489,208189.0892
2010-06-14 12:30:00,31.27,31.3,31.13,31.22,144801.24149456847,20.1618,20.1811,20.0715,20.1296,144801.2415
2010-06-14 12:40:00,31.21,31.26,31.05,31.08,164975.52823206398,20.1231,20.1554,20.02,20.0393,164975.5282
2010-06-14 12:50:00,31.06,31.12,30.97,31.05,152202.45911424138,20.0264,20.0651,19.9684,20.02,152202.4591
2010-06-14 13:00:00,31.05,31.16,30.95,31.11,136445.02805300226,20.02,20.0909,19.9555,20.0586,136445.0281
2010-06-14 13:10:00,31.11,31.15,31.03,31.15,137758.14730810552,20.0586,20.0844,20.0071,20.0844,137758.1473
2010-06-14 13:20:00,31.15,31.29,31.15,31.25,135728.78118658232,20.0844,20.1747,20.0844,20.1489,135728.7812
2010-06-14 13:30:00,31.25,31.54,31.21,31.54,443595.5592694282,20.1489,20.3359,20.1231,20.3359,443595.5593
2010-06-14 13:40:00,31.54,31.54,31.34,31.34,158768.05538975768,20.3359,20.3359,20.2069,20.2069,158768.0554
2010-06-14 13:50:00,31.34,31.5,31.25,31.26,348454.10051331023,20.2069,20.3101,20.1489,20.1554,348454.1005
2010-06-14 14:00:00,31.26,31.75,31.21,31.69,488838.4863316223,20.1554,20.4713,20.1231,20.4326,488838.4863
2010-06-14 14:10:00,31.69,31.79,31.44,31.61,339620.3891607974,20.4326,20.4971,20.2714,20.381,339620.3892
2010-06-14 14:20:00,31.6,32.22,31.54,32.0,454936.1346544109,20.3746,20.7743,20.3359,20.6325,454936.1347
2010-06-14 14:30:00,31.99,32.01,31.79,31.92,329354.18407544465,20.626,20.6389,20.4971,20.5809,329354.1841
2010-06-14 14:40:00,31.92,32.21,31.85,32.18,538378.8945923361,20.5809,20.7679,20.5358,20.7485,538378.8946
2010-06-14 14:50:00,32.19,32.29,31.87,31.95,808523.3377103976,20.755,20.8195,20.5487,20.6002,808523.3377
2010-06-14 15:00:00,31.95,32.03,31.91,32.01,209621.5829055748,20.6002,20.6518,20.5745,20.6389,209621.5829
2010-06-14 15:10:00,32.02,32.04,31.77,31.9,377939.5965142652,20.6454,20.6583,20.4842,20.568,377939.5965
2010-06-14 15:20:00,31.89,31.91,31.41,31.56,361824.0420198162,20.5616,20.5745,20.2521,20.3488,361824.042
2010-06-14 15:30:00,31.56,31.57,30.95,31.07,490748.4779754088,20.3488,20.3552,19.9555,20.0329,490748.478
2010-06-14 15:40:00,31.08,31.21,30.84,31.14,513787.7521785842,20.0393,20.1231,19.8846,20.078,513787.7522
2010-06-14 15:50:00,31.12,31.2,30.84,30.94,803509.6096454578,20.0651,20.1167,19.8846,19.949,803509.6096
2010-06-15 09:30:00,31.22,31.5,31.0,31.33,560224.424018145,20.1296,20.3101,19.9877,20.2005,560224.424
2010-06-15 09:40:00,31.32,31.4,31.21,31.23,332696.66945207113,20.194,20.2456,20.1231,20.136,332696.6695
2010-06-15 09:50:00,31.22,31.22,31.08,31.09,344514.7427480005,20.1296,20.1296,20.0393,20.0457,344514.7427
2010-06-15 10:00:00,31.08,31.25,31.08,31.16,245075.8027933628,20.0393,20.1489,20.0393,20.0909,245075.8028
2010-06-15 10:10:00,31.16,31.36,31.14,31.14,214515.93649277784,20.0909,20.2198,20.078,20.078,214515.9365
2010-06-15 10:20:00,31.15,31.36,31.13,31.28,101587.68055389758,20.0844,20.2198,20.0715,20.1683,101587.6806
2010-06-15 10:30:00,31.27,31.74,31.27,31.67,403963.2326608571,20.1618,20.4648,20.1618,20.4197,403963.2327
2010-06-15 10:40:00,31.67,31.73,31.46,31.54,262504.4765429151,20.4197,20.4584,20.2843,20.3359,262504.4765
2010-06-15 10:50:00,31.52,31.7,31.46,31.51,121284.46938044646,20.323,20.4391,20.2843,20.3166,121284.4694
2010-06-15 11:00:00,31.51,31.66,31.46,31.61,131789.42342127254,20.3166,20.4133,20.2843,20.381,131789.4234
2010-06-15 11:10:00,31.59,31.7,31.54,31.69,112928.25593888026,20.3681,20.4391,20.3359,20.4326,112928.2559
2010-06-15 11:20:00,31.7,31.92,31.61,31.82,391667.6614539811,20.4391,20.5809,20.381,20.5164,391667.6615
2010-06-15 11:30:00,31.82,31.83,31.54,31.8,168914.88599737376,20.5164,20.5229,20.3359,20.5035,168914.886
2010-06-15 11:40:00,31.8,31.82,31.46,31.52,205443.47618479168,20.5035,20.5164,20.2843,20.323,205443.4762
2010-06-15 11:50:00,31.51,31.69,31.51,31.62,74728.4230631491,20.3166,20.4326,20.3166,20.3875,74728.4231
2010-06-15 12:00:00,31.61,31.78,31.59,31.72,141936.25402888862,20.381,20.4906,20.3681,20.452,141936.254
2010-06-15 12:10:00,31.72,31.82,31.63,31.63,79980.90008356213,20.452,20.5164,20.3939,20.3939,79980.9001
2010-06-15 12:20:00,31.63,31.7,31.5,31.54,115554.49444908678,20.3939,20.4391,20.3101,20.3359,115554.4944
2010-06-15 12:30:00,31.57,31.67,31.53,31.61,105527.03831920736,20.3552,20.4197,20.3294,20.381,105527.0383
2010-06-15 12:40:00,31.61,31.62,31.41,31.49,93112.09263459472,20.381,20.3875,20.2521,20.3037,93112.0926
2010-06-15 12:50:00,31.5,31.62,31.47,31.62,62313.47737853647,20.3101,20.3875,20.2908,20.3875,62313.4774
2010-06-15 13:00:00,31.62,31.71,31.58,31.68,46078.548406350725,20.3875,20.4455,20.3617,20.4262,46078.5484
2010-06-15 13:10:00,31.67,31.78,31.61,31.73,159006.80434523098,20.4197,20.4906,20.381,20.4584,159006.8043
2010-06-15 13:20:00,31.72,31.77,31.65,31.72,88933.98591381163,20.452,20.4842,20.4068,20.452,88933.9859
2010-06-15 13:30:00,31.72,31.8,31.67,31.76,99200.19099916438,20.452,20.5035,20.4197,20.4777,99200.191
2010-06-15 13:40:00,31.76,31.79,31.7,31.71,44765.42915124746,20.4777,20.4971,20.4391,20.4455,44765.4292
2010-06-15 13:50:00,31.72,31.87,31.71,31.83,149576.22060403487,20.452,20.5487,20.4455,20.5229,149576.2206
2010-06-15 14:00:00,31.84,31.87,31.77,31.86,90963.35203533484,20.5293,20.5487,20.4842,20.5422,90963.352
2010-06-15 14:10:00,31.86,31.87,31.78,31.84,131550.6744657992,20.5422,20.5487,20.4906,20.5293,131550.6745
2010-06-15 14:20:00,31.85,32.03,31.84,31.96,179300.46556046317,20.5358,20.6518,20.5293,20.6067,179300.4656
2010-06-15 14:30:00,31.96,31.98,31.87,31.98,86904.6197922884,20.6067,20.6196,20.5487,20.6196,86904.6198
2010-06-15 14:40:00,31.98,31.98,31.75,31.77,127253.19326727944,20.6196,20.6196,20.4713,20.4842,127253.1933
2010-06-15 14:50:00,31.78,31.86,31.67,31.71,123671.95893517966,20.4906,20.5422,20.4197,20.4455,123671.9589
2010-06-15 15:00:00,31.71,31.77,31.62,31.76,72340.9335084159,20.4455,20.4842,20.3875,20.4777,72340.9335
2010-06-15 15:10:00,31.76,31.9,31.74,31.88,87978.99009191834,20.4777,20.568,20.4648,20.5551,87978.9901
2010-06-15 15:20:00,31.88,31.96,31.84,31.92,94663.9608451713,20.5551,20.6067,20.5293,20.5809,94663.9608
2010-06-15 15:30:00,31.92,31.92,31.78,31.87,123910.70789065298,20.5809,20.5809,20.4906,20.5487,123910.7079
2010-06-15 15:40:00,31.87,31.88,31.77,31.79,147546.85448251164,20.5487,20.5551,20.4842,20.4971,147546.8545
2010-06-15 15:50:00,31.79,31.89,31.71,31.77,569774.3822370777,20.4971,20.5616,20.4455,20.4842,569774.3822
2010-06-16 09:30:00,31.36,31.5,31.18,31.47,335681.03139548766,20.2198,20.3101,20.1038,20.2908,335681.0314
2010-06-16 09:40:00,31.48,32.08,31.41,32.03,489912.8566312522,20.2972,20.6841,20.2521,20.6518,489912.8566
2010-06-16 09:50:00,32.05,32.25,31.86,32.03,531455.1748836099,20.6647,20.7937,20.5422,20.6518,531455.1749
2010-06-16 10:00:00,32.04,32.2,31.98,32.15,299271.8156858064,20.6583,20.7614,20.6196,20.7292,299271.8157
2010-06-16 10:10:00,32.16,32.16,31.85,31.95,190760.4154231825,20.7356,20.7356,20.5358,20.6002,190760.4154
2010-06-16 10:20:00,31.96,32.02,31.79,31.94,166169.2730094306,20.6067,20.6454,20.4971,20.5938,166169.273
2010-06-16 10:30:00,31.94,31.94,31.72,31.76,193147.9049779157,20.5938,20.5938,20.452,20.4777,193147.905
2010-06-16 10:40:00,31.77,31.83,31.53,31.62,153396.20389160796,20.4842,20.5229,20.3294,20.3875,153396.2039
2010-06-16 10:50:00,31.61,31.69,31.54,31.62,193744.777366599,20.381,20.4326,20.3359,20.3875,193744.7774
2010-06-16 11:00:00,31.63,31.72,31.54,31.59,129760.05729974931,20.3939,20.452,20.3359,20.3681,129760.0573
2010-06-16 11:10:00,31.61,31.67,31.56,31.63,108750.14921809715,20.381,20.4197,20.3488,20.3939,108750.1492
2010-06-16 11:20:00,31.64,31.83,31.61,31.8,150531.21642592814,20.4004,20.5229,20.381,20.5035,150531.2164
2010-06-16 11:30:00,31.81,31.88,31.75,31.85,125701.32505670287,20.51,20.5551,20.4713,20.5358,125701.3251
2010-06-16 11:40:00,31.87,32.0,31.77,31.78,136564.40253073894,20.5487,20.6325,20.4842,20.4906,136564.4025
2010-06-16 11:50:00,31.78,31.89,31.78,31.82,50614.7785603438,20.4906,20.5616,20.4906,20.5164,50614.7786
2010-06-16 12:00:00,31.83,32.12,31.83,32.12,147666.2289602483,20.5229,20.7099,20.5229,20.7099,147666.229
2010-06-16 12:10:00,32.11,32.12,32.02,32.05,82129.640682822,20.7034,20.7099,20.6454,20.6647,82129.6407
2010-06-16 12:20:00,32.06,32.17,32.03,32.13,166049.8985316939,20.6712,20.7421,20.6518,20.7163,166049.8985
2010-06-16 12:30:00,32.12,32.12,31.87,32.01,172496.12032947355,20.7099,20.7099,20.5487,20.6389,172496.1203
2010-06-16 12:40:00,31.98,31.99,31.86,31.91,37961.08392025785,20.6196,20.626,20.5422,20.5745,37961.0839
2010-06-16 12:50:00,31.91,31.98,31.8,31.82,69475.94604273606,20.5745,20.6196,20.5035,20.5164,69475.946
2010-06-16 13:00:00,31.82,31.98,31.82,31.96,41781.067207830965,20.5164,20.6196,20.5164,20.6067,41781.0672
2010-06-16 13:10:00,31.94,31.96,31.82,31.84,43452.3098961442,20.5938,20.6067,20.5164,20.5293,43452.3099
2010-06-16 13:20:00,31.83,32.04,31.83,31.98,61835.97946758983,20.5229,20.6583,20.5229,20.6196,61835.9795
2010-06-16 13:30:00,32.0,32.1,31.96,32.09,62790.97528948311,20.6325,20.697,20.6067,20.6905,62790.9753
2010-06-16 13:40:00,32.1,32.11,31.97,32.01,39871.0755640444,20.697,20.7034,20.6131,20.6389,39871.0756
2010-06-16 13:50:00,32.0,32.14,32.0,32.07,93350.84159006804,20.6325,20.7228,20.6325,20.6776,93350.8416
2010-06-16 14:00:00,32.08,32.17,32.08,32.16,109943.89399546376,20.6841,20.7421,20.6841,20.7356,109943.894
2010-06-16 14:10:00,32.14,32.16,32.05,32.07,73773.42724125582,20.7228,20.7356,20.6647,20.6776,73773.4272
2010-06-16 14:20:00,32.08,32.15,32.03,32.06,103736.42115315744,20.6841,20.7292,20.6518,20.6712,103736.4212
2010-06-16 14:30:00,32.06,32.15,31.99,32.0,82965.26202697863,20.6712,20.7292,20.626,20.6325,82965.262
2010-06-16 14:40:00,31.99,31.99,31.85,31.98,109227.6471290438,20.626,20.626,20.5358,20.6196,109227.6471
2010-06-16 14:50:00,32.0,32.01,31.92,31.97,69834.06947594605,20.6325,20.6389,20.5809,20.6131,69834.0695
2010-06-16 15:00:00,31.97,32.0,31.85,31.92,117464.48609287334,20.6131,20.6325,20.5358,20.5809,117464.4861
2010-06-16 15:10:00,31.92,31.98,31.77,31.77,77235.28709561896,20.5809,20.6196,20.4842,20.4842,77235.2871
2010-06-16 15:20:00,31.77,31.81,31.61,31.67,192073.53467828577,20.4842,20.51,20.381,20.4197,192073.5347
2010-06-16 15:30:00,31.65,31.73,31.63,31.67,58970.99200190999,20.4068,20.4584,20.3939,20.4197,58970.992
2010-06-16 15:40:00,31.69,31.77,31.62,31.73,102781.42533126417,20.4326,20.4842,20.3875,20.4584,102781.4253
2010-06-16 15:50:00,31.73,31.73,31.61,31.67,341530.38080458395,20.4584,20.4584,20.381,20.4197,341530.3808
2010-06-17 09:30:00,31.87,32.23,31.83,32.12,424615.01730929926,20.5487,20.7808,20.5229,20.7099,424615.0173
2010-06-17 09:40:00,32.09,32.12,31.84,31.93,275635.6690939477,20.6905,20.7099,20.5293,20.5874,275635.6691
2010-06-17 09:50:00,31.93,32.16,31.92,32.08,200190.99916437865,20.5874,20.7356,20.5809,20.6841,200190.9992
2010-06-17 10:00:00,32.08,32.12,31.92,31.92,159006.80434523098,20.6841,20.7099,20.5809,20.5809,159006.8043
2010-06-17 10:10:00,31.93,31.94,31.67,31.67,315864.8680912021,20.5874,20.5938,20.4197,20.4197,315864.8681
2010-06-17 10:20:00,31.67,31.77,31.52,31.6,148859.9737376149,20.4197,20.4842,20.323,20.3746,148859.9737
2010-06-17 10:30:00,31.59,31.6,31.26,31.34,269189.4472961681,20.3681,20.3746,20.1554,20.2069,269189.4473
2010-06-17 10:40:00,31.34,31.5,31.29,31.36,132625.0447654291,20.2069,20.3101,20.1747,20.2198,132625.0448
2010-06-17 10:50:00,31.36,31.46,31.31,31.44,52644.144681867016,20.2198,20.2843,20.1876,20.2714,52644.1447
2010-06-17 11:00:00,31.42,31.45,31.3,31.42,89530.85830249492,20.2585,20.2779,20.1811,20.2585,89530.8583
2010-06-17 11:10:00,31.41,31.58,31.38,31.55,89769.60725796825,20.2521,20.3617,20.2327,20.3423,89769.6073
2010-06-17 11:20:00,31.55,31.58,31.46,31.52,40826.071385937685,20.3423,20.3617,20.2843,20.323,40826.0714
2010-06-17 11:30:00,31.51,31.65,31.51,31.62,66491.58409931956,20.3166,20.4068,20.3166,20.3875,66491.5841
2010-06-17 11:40:00,31.62,31.65,31.57,31.61,48227.2890056106,20.3875,20.4068,20.3552,20.381,48227.289
2010-06-17 11:50:00,31.61,31.61,31.5,31.53,69237.19708726274,20.381,20.381,20.3101,20.3294,69237.1971
2010-06-17 12:00:00,31.52,31.52,31.4,31.44,114241.37519398352,20.323,20.323,20.2456,20.2714,114241.3752
2010-06-17 12:10:00,31.44,31.47,31.41,31.42,26501.134057538497,20.2714,20.2908,20.2521,20.2585,26501.1341
2010-06-17 12:20:00,31.45,31.49,31.41,31.49,73415.30380804584,20.2779,20.3037,20.2521,20.3037,73415.3038
2010-06-17 12:30:00,31.48,31.52,31.46,31.5,20532.4101707055,20.2972,20.323,20.2843,20.3101,20532.4102
2010-06-17 12:40:00,31.5,31.5,31.36,31.39,54434.76184791692,20.3101,20.3101,20.2198,20.2392,54434.7618
2010-06-17 12:50:00,31.4,31.45,31.36,31.42,11221.200907246031,20.2456,20.2779,20.2198,20.2585,11221.2009
2010-06-17 13:00:00,31.41,31.42,31.36,31.41,41184.19481914766,20.2521,20.2585,20.2198,20.2521,41184.1948
2010-06-17 13:10:00,31.42,31.44,31.4,31.44,51092.27647129044,20.2585,20.2714,20.2456,20.2714,51092.2765
2010-06-17 13:20:00,31.45,31.62,31.45,31.55,113286.37937209025,20.2779,20.3875,20.2779,20.3423,113286.3794
2010-06-17 13:30:00,31.55,31.57,31.51,31.55,17786.797182762326,20.3423,20.3552,20.3166,20.3423,17786.7972
2010-06-17 13:40:00,31.56,31.56,31.43,31.5,70908.43977557599,20.3488,20.3488,20.265,20.3101,70908.4398
2010-06-17 13:50:00,31.5,31.61,31.46,31.56,32827.98137758147,20.3101,20.381,20.2843,20.3488,32827.9814
2010-06-17 14:00:00,31.55,31.6,31.45,31.49,42974.81198519757,20.3423,20.3746,20.2779,20.3037,42974.812
2010-06-17 14:10:00,31.49,31.52,31.46,31.48,17309.299271815686,20.3037,20.323,20.2843,20.2972,17309.2993
2010-06-17 14:20:00,31.5,31.55,31.39,31.41,37125.46257610123,20.3101,20.3423,20.2392,20.2521,37125.4626
2010-06-17 14:30:00,31.41,31.48,31.41,31.47,12056.82225140265,20.2521,20.2972,20.2521,20.2908,12056.8223
2010-06-17 14:40:00,31.47,31.47,31.36,31.37,30798.615256058256,20.2908,20.2908,20.2198,20.2263,30798.6153
2010-06-17 14:50:00,31.37,31.47,31.36,31.46,33066.730333054795,20.2263,20.2908,20.2198,20.2843,33066.7303
2010-06-17 15:00:00,31.46,31.46,31.36,31.4,29843.61943416497,20.2843,20.2843,20.2198,20.2456,29843.6194
2010-06-17 15:10:00,31.41,31.46,31.36,31.38,51331.02542676376,20.2521,20.2843,20.2198,20.2327,51331.0254
2010-06-17 15:20:00,31.4,31.44,31.38,31.41,27098.0064462218,20.2456,20.2714,20.2327,20.2521,27098.0064
2010-06-17 15:30:00,31.4,31.55,31.4,31.54,76877.16366240897,20.2456,20.3423,20.2456,20.3359,76877.1637
2010-06-17 15:40:00,31.53,31.6,31.51,31.57,158529.30643428434,20.3294,20.3746,20.3166,20.3552,158529.3064
2010-06-17 15:50:00,31.57,31.67,31.56,31.61,306195.53539453266,20.3552,20.4197,20.3488,20.381,306195.5354
2010-06-18 09:30:00,31.64,31.64,31.39,31.55,357526.5608212964,20.4004,20.4004,20.2392,20.3423,357526.5608
2010-06-18 09:40:00,31.56,31.64,31.48,31.56,116151.36683777008,20.3488,20.4004,20.2972,20.3488,116151.3668
2010-06-18 09:50:00,31.56,31.62,31.33,31.36,132744.41924316582,20.3488,20.3875,20.2005,20.2198,132744.4192
2010-06-18 10:00:00,31.36,31.5,31.33,31.4,72460.30798615256,20.2198,20.3101,20.2005,20.2456,72460.308
2010-06-18 10:10:00,31.41,31.49,31.38,31.49,27814.25331264176,20.2521,20.3037,20.2327,20.3037,27814.2533
2010-06-18 10:20:00,31.46,31.61,31.45,31.61,53718.51498149696,20.2843,20.381,20.2779,20.381,53718.515
2010-06-18 10:30:00,31.59,31.89,31.59,31.75,289602.48298913694,20.3681,20.5616,20.3681,20.4713,289602.483
2010-06-18 10:40:00,31.74,31.78,31.64,31.77,63984.72006684971,20.4648,20.4906,20.4004,20.4842,63984.7201
2010-06-18 10:50:00,31.77,31.87,31.75,31.75,112331.38355019696,20.4842,20.5487,20.4713,20.4713,112331.3836
2010-06-18 11:00:00,31.77,32.0,31.76,31.98,155306.19553539454,20.4842,20.6325,20.4777,20.6196,155306.1955
2010-06-18 11:10:00,31.98,32.0,31.87,31.89,117822.60952608332,20.6196,20.6325,20.5487,20.5616,117822.6095
2010-06-18 11:20:00,31.91,31.96,31.79,31.91,146114.36074967173,20.5745,20.6067,20.4971,20.5745,146114.3607
2010-06-18 11:30:00,31.9,31.94,31.82,31.86,80339.02351677211,20.568,20.5938,20.5164,20.5422,80339.0235
2010-06-18 11:40:00,31.85,31.91,31.83,31.88,41303.56929688433,20.5358,20.5745,20.5229,20.5551,41303.5693
2010-06-18 11:50:00,31.91,31.92,31.78,31.84,52166.64677092038,20.5745,20.5809,20.4906,20.5293,52166.6468
2010-06-18 12:00:00,31.84,31.97,31.84,31.94,88814.61143607496,20.5293,20.6131,20.5293,20.5938,88814.6114
2010-06-18 12:10:00,31.95,32.0,31.9,31.93,74131.5506744658,20.6002,20.6325,20.568,20.5874,74131.5507
2010-06-18 12:20:00,31.93,31.93,31.82,31.88,93708.96502327804,20.5874,20.5874,20.5164,20.5551,93708.965
2010-06-18 12:30:00,31.91,31.91,31.82,31.84,38557.956308941146,20.5745,20.5745,20.5164,20.5293,38557.9563
2010-06-18 12:40:00,31.85,31.94,31.85,31.88,89650.23278023158,20.5358,20.5938,20.5358,20.5551,89650.2328
2010-06-18 12:50:00,31.88,31.91,31.84,31.87,34379.84958815805,20.5551,20.5745,20.5293,20.5487,34379.8496
2010-06-18 13:00:00,31.87,31.92,31.87,31.88,31395.487644741555,20.5487,20.5809,20.5487,20.5551,31395.4876
2010-06-18 13:10:00,31.88,31.9,31.8,31.82,59806.61334606661,20.5551,20.568,20.5035,20.5164,59806.6133
2010-06-18 13:20:00,31.83,31.84,31.77,31.81,25188.01480243524,20.5229,20.5293,20.4842,20.51,25188.0148
2010-06-18 13:30:00,31.81,31.82,31.77,31.8,20651.784648442164,20.51,20.5164,20.4842,20.5035,20651.7846
2010-06-18 13:40:00,31.8,31.82,31.75,31.77,61358.48155664319,20.5035,20.5164,20.4713,20.4842,61358.4816
2010-06-18 13:50:00,31.77,31.78,31.73,31.74,32589.232422108154,20.4842,20.4906,20.4584,20.4648,32589.2324
2010-06-18 14:00:00,31.74,31.74,31.59,31.61,122597.58863554972,20.4648,20.4648,20.3681,20.381,122597.5886
2010-06-18 14:10:00,31.6,31.68,31.6,31.64,47272.29318371733,20.3746,20.4262,20.3746,20.4004,47272.2932
2010-06-18 14:20:00,31.64,31.74,31.63,31.74,55031.63423660021,20.4004,20.4648,20.3939,20.4648,55031.6342
2010-06-18 14:30:00,31.73,31.74,31.67,31.72,46078.548406350725,20.4584,20.4648,20.4197,20.452,46078.5484
2010-06-18 14:40:00,31.72,31.73,31.61,31.61,53837.889459233615,20.452,20.4584,20.381,20.381,53837.8895
2010-06-18 14:50:00,31.61,31.63,31.58,31.61,63626.596633639725,20.381,20.3939,20.3617,20.381,63626.5966
2010-06-18 15:00:00,31.6,31.6,31.46,31.49,146949.98209382832,20.3746,20.3746,20.2843,20.3037,146949.9821
2010-06-18 15:10:00,31.46,31.51,31.45,31.5,61239.10707890653,20.2843,20.3166,20.2779,20.3101,61239.1071
2010-06-18 15:20:00,31.5,31.61,31.49,31.61,83920.25784887192,20.3101,20.381,20.3037,20.381,83920.2578
2010-06-18 15:30:00,31.61,31.68,31.61,31.64,137638.77283036886,20.381,20.4262,20.381,20.4004,137638.7728
2010-06-18 15:40:00,31.64,31.7,31.59,31.68,173689.86510684015,20.4004,20.4391,20.3681,20.4262,173689.8651
2010-06-18 15:50:00,31.69,31.82,31.69,31.72,363972.782619076,20.4326,20.5164,20.4326,20.452,363972.7826
2010-06-21 09:30:00,32.14,33.01,32.08,32.87,987107.5564044408,20.7228,21.2837,20.6841,21.1934,987107.5564
2010-06-21 09:40:00,32.87,32.88,32.55,32.77,389041.4229437746,21.1934,21.1999,20.9871,21.129,389041.4229
2010-06-21 09:50:00,32.77,32.88,32.63,32.71,308463.6504715292,21.129,21.1999,21.0387,21.0903,308463.6505
2010-06-21 10:00:00,32.72,32.88,32.64,32.88,272054.4347618479,21.0967,21.1999,21.0451,21.1999,272054.4348
2010-06-21 10:10:00,32.85,33.09,32.74,33.05,702399.4270025068,21.1805,21.3353,21.1096,21.3095,702399.427
2010-06-21 10:20:00,33.05,33.17,32.84,32.9,518204.60785484064,21.3095,21.3869,21.1741,21.2128,518204.6079
2010-06-21 10:30:00,32.9,33.15,32.85,33.11,201026.62050853527,21.2128,21.374,21.1805,21.3482,201026.6205
2010-06-21 10:40:00,33.08,33.1,32.92,32.95,133699.4150650591,21.3288,21.3417,21.2257,21.245,133699.4151
2010-06-21 10:50:00,32.94,32.99,32.67,32.85,269666.94520711474,21.2386,21.2708,21.0645,21.1805,269666.9452
2010-06-21 11:00:00,32.85,33.06,32.85,33.04,120329.47355855316,21.1805,21.3159,21.1805,21.303,120329.4736
2010-06-21 11:10:00,33.01,33.26,33.01,33.2,499940.3127611317,21.2837,21.4449,21.2837,21.4062,499940.3128
2010-06-21 11:20:00,33.2,33.26,33.03,33.11,200549.12259758863,21.4062,21.4449,21.2966,21.3482,200549.1226
2010-06-21 11:30:00,33.1,33.18,32.94,33.03,163781.78345469738,21.3417,21.3933,21.2386,21.2966,163781.7835
2010-06-21 11:40:00,33.01,33.16,32.97,33.13,172615.49480721023,21.2837,21.3804,21.2579,21.3611,172615.4948
2010-06-21 11:50:00,33.14,33.27,33.08,33.23,185388.5639250328,21.3675,21.4513,21.3288,21.4255,185388.5639
2010-06-21 12:00:00,33.22,33.24,33.11,33.18,117345.11161513667,21.4191,21.432,21.3482,21.3933,117345.1116
2010-06-21 12:10:00,33.16,33.23,32.96,33.01,133818.78954279574,21.3804,21.4255,21.2515,21.2837,133818.7895
2010-06-21 12:20:00,33.01,33.16,32.97,33.01,127253.19326727944,21.2837,21.3804,21.2579,21.2837,127253.1933
2010-06-21 12:30:00,33.01,33.01,32.94,32.98,63387.84767816641,21.2837,21.2837,21.2386,21.2644,63387.8477
2010-06-21 12:40:00,32.98,33.08,32.94,32.97,88814.61143607496,21.2644,21.3288,21.2386,21.2579,88814.6114
2010-06-21 12:50:00,32.97,33.12,32.8,32.91,227647.1290438104,21.2579,21.3546,21.1483,21.2192,227647.129
2010-06-21 13:00:00,32.91,33.01,32.89,33.01,188253.55139071267,21.2192,21.2837,21.2063,21.2837,188253.5514
2010-06-21 13:10:00,33.01,33.09,33.01,33.08,47033.544228244,21.2837,21.3353,21.2837,21.3288,47033.5442
2010-06-21 13:20:00,33.08,33.16,33.05,33.08,101229.5571206876,21.3288,21.3804,21.3095,21.3288,101229.5571
2010-06-21 13:30:00,33.08,33.15,32.99,33.01,97170.82487764116,21.3288,21.374,21.2708,21.2837,97170.8249
2010-06-21 13:40:00,33.01,33.03,32.88,32.96,75325.2954518324,21.2837,21.2966,21.1999,21.2515,75325.2955
2010-06-21 13:50:00,32.96,33.06,32.92,32.95,53121.64259281365,21.2515,21.3159,21.2257,21.245,53121.6426
2010-06-21 14:00:00,32.95,33.01,32.85,32.94,63626.596633639725,21.245,21.2837,21.1805,21.2386,63626.5966
2010-06-21 14:10:00,32.96,33.08,32.86,33.03,82845.88754924198,21.2515,21.3288,21.187,21.2966,82845.8875
2010-06-21 14:20:00,33.03,33.24,33.03,33.17,197803.5096096455,21.2966,21.432,21.2966,21.3869,197803.5096
2010-06-21 14:30:00,33.17,33.25,33.11,33.17,109705.14503999044,21.3869,21.4384,21.3482,21.3869,109705.145
2010-06-21 14:40:00,33.16,33.18,33.01,33.03,69953.4439536827,21.3804,21.3933,21.2837,21.2966,69953.444
2010-06-21 14:50:00,33.03,33.06,32.93,33.06,183478.57228124628,21.2966,21.3159,21.2321,21.3159,183478.5723
2010-06-21 15:00:00,33.04,33.04,32.72,32.77,176196.72913931002,21.303,21.303,21.0967,21.129,176196.7291
2010-06-21 15:10:00,32.77,32.81,32.46,32.48,264533.8426644384,21.129,21.1547,20.9291,20.942,264533.8427
2010-06-21 15:20:00,32.46,32.53,32.31,32.44,334009.7887071744,20.9291,20.9742,20.8324,20.9162,334009.7887
2010-06-21 15:30:00,32.44,32.56,32.43,32.49,151128.08881461143,20.9162,20.9936,20.9097,20.9484,151128.0888
2010-06-21 15:40:00,32.49,32.49,32.26,32.4,213560.94067088456,20.9484,20.9484,20.8001,20.8904,213560.9407
2010-06-21 15:50:00,32.39,32.9,32.35,32.44,368867.1362062791,20.8839,21.2128,20.8582,20.9162,368867.1362
2010-06-22 09:30:00,32.31,32.41,32.19,32.26,347737.85364689026,20.8324,20.8968,20.755,20.8001,347737.8536
2010-06-22 09:40:00,32.26,32.54,32.19,32.39,277426.28625999764,20.8001,20.9807,20.755,20.8839,277426.2863
2010-06-22 09:50:00,32.4,32.79,32.4,32.67,294138.71314313,20.8904,21.1418,20.8904,21.0645,294138.7131
2010-06-22 10:00:00,32.67,32.77,32.38,32.7,329234.809597708,21.0645,21.129,20.8775,21.0838,329234.8096
2010-06-22 10:10:00,32.68,32.71,32.38,32.42,175480.48227289005,21.0709,21.0903,20.8775,20.9033,175480.4823
2010-06-22 10:20:00,32.41,32.41,32.07,32.23,252238.2714575624,20.8968,20.8968,20.6776,20.7808,252238.2715
2010-06-22 10:30:00,32.24,32.29,31.97,32.13,128685.68700011936,20.7872,20.8195,20.6131,20.7163,128685.687
2010-06-22 10:40:00,32.14,32.2,32.13,32.18,57180.37483586009,20.7228,20.7614,20.7163,20.7485,57180.3748
2010-06-22 10:50:00,32.18,32.45,32.17,32.4,105049.54040826071,20.7485,20.9226,20.7421,20.8904,105049.5404
2010-06-22 11:00:00,32.4,32.44,32.28,32.38,124388.20580159962,20.8904,20.9162,20.813,20.8775,124388.2058
2010-06-22 11:10:00,32.39,32.46,32.32,32.44,40109.82451951773,20.8839,20.9291,20.8388,20.9162,40109.8245
2010-06-22 11:20:00,32.41,32.56,32.41,32.54,78548.40635072222,20.8968,20.9936,20.8968,20.9807,78548.4064
2010-06-22 11:30:00,32.56,32.63,32.51,32.6,101468.30607616092,20.9936,21.0387,20.9613,21.0193,101468.3061
2010-06-22 11:40:00,32.61,32.64,32.45,32.46,69117.82260952608,21.0258,21.0451,20.9226,20.9291,69117.8226
2010-06-22 11:50:00,32.46,32.49,32.31,32.37,80458.39799450878,20.9291,20.9484,20.8324,20.871,80458.398
2010-06-22 12:00:00,32.37,32.38,32.23,32.27,87501.4921809717,20.871,20.8775,20.7808,20.8066,87501.4922
2010-06-22 12:10:00,32.28,32.42,32.28,32.4,48107.91452787394,20.813,20.9033,20.813,20.8904,48107.9145
2010-06-22 12:20:00,32.41,32.44,32.38,32.43,39393.57765309777,20.8968,20.9162,20.8775,20.9097,39393.5777
2010-06-22 12:30:00,32.43,32.47,32.41,32.45,75564.04440730572,20.9097,20.9355,20.8968,20.9226,75564.0444
2010-06-22 12:40:00,32.45,32.45,32.41,32.43,34499.22406589471,20.9226,20.9226,20.8968,20.9097,34499.2241
2010-06-22 12:50:00,32.43,32.45,32.42,32.45,28053.00226811508,20.9097,20.9226,20.9033,20.9226,28053.0023
2010-06-22 13:00:00,32.45,32.47,32.38,32.45,33663.60272173809,20.9226,20.9355,20.8775,20.9226,33663.6027
2010-06-22 13:10:00,32.45,32.47,32.4,32.4,29246.74704548168,20.9226,20.9355,20.8904,20.8904,29246.747
2010-06-22 13:20:00,32.41,32.44,32.3,32.32,35454.21988778799,20.8968,20.9162,20.8259,20.8388,35454.2199
2010-06-22 13:30:00,32.33,32.34,32.25,32.32,33902.35167721141,20.8453,20.8517,20.7937,20.8388,33902.3517
2010-06-22 13:40:00,32.32,32.44,32.27,32.44,56225.37901396681,20.8388,20.9162,20.8066,20.9162,56225.379
2010-06-22 13:50:00,32.44,32.45,32.39,32.41,33305.47928852811,20.9162,20.9226,20.8839,20.8968,33305.4793
2010-06-22 14:00:00,32.41,32.41,32.25,32.28,45481.67601766742,20.8968,20.8968,20.7937,20.813,45481.676
2010-06-22 14:10:00,32.26,32.35,32.24,32.34,60045.36230153993,20.8001,20.8582,20.7872,20.8517,60045.3623
2010-06-22 14:20:00,32.34,32.4,32.31,32.32,53360.39154828698,20.8517,20.8904,20.8324,20.8388,53360.3915
2010-06-22 14:30:00,32.34,32.39,32.28,32.31,76160.91679598902,20.8517,20.8839,20.813,20.8324,76160.9168
2010-06-22 14:40:00,32.3,32.3,32.11,32.13,143846.24567267517,20.8259,20.8259,20.7034,20.7163,143846.2457
2010-06-22 14:50:00,32.13,32.19,32.03,32.15,109227.6471290438,20.7163,20.755,20.6518,20.7292,109227.6471
2010-06-22 15:00:00,32.14,32.23,32.13,32.2,68162.8267876328,20.7228,20.7808,20.7163,20.7614,68162.8268
2010-06-22 15:10:00,32.19,32.34,32.14,32.31,114360.7496717202,20.755,20.8517,20.7228,20.8324,114360.7497
2010-06-22 15:20:00,32.32,32.37,32.11,32.17,101348.93159842426,20.8388,20.871,20.7034,20.7421,101348.9316
2010-06-22 15:30:00,32.17,32.17,32.0,32.09,163543.03449922407,20.7421,20.7421,20.6325,20.6905,163543.0345
2010-06-22 15:40:00,32.09,32.2,32.02,32.09,163065.53658827743,20.6905,20.7614,20.6454,20.6905,163065.5366
2010-06-22 15:50:00,32.09,32.13,31.94,32.0,436433.0906052286,20.6905,20.7163,20.5938,20.6325,436433.0906
2010-06-23 09:30:00,31.85,32.23,31.78,32.18,307866.7780828459,20.5358,20.7808,20.4906,20.7485,307866.7781
2010-06-23 09:40:00,32.18,32.21,32.02,32.15,97290.19935537782,20.7485,20.7679,20.6454,20.7292,97290.1994
2010-06-23 09:50:00,32.14,32.43,32.13,32.28,190163.5430344992,20.7228,20.9097,20.7163,20.813,190163.543
2010-06-23 10:00:00,32.28,32.28,31.47,31.65,331264.17571923125,20.813,20.813,20.2908,20.4068,331264.1757
2010-06-23 10:10:00,31.61,31.84,31.61,31.76,161155.54494449086,20.381,20.5293,20.381,20.4777,161155.5449
2010-06-23 10:20:00,31.75,31.87,31.67,31.71,110898.88981735703,20.4713,20.5487,20.4197,20.4455,110898.8898
2010-06-23 10:30:00,31.69,31.95,31.69,31.87,70072.81843141936,20.4326,20.6002,20.4326,20.5487,70072.8184
2010-06-23 10:40:00,31.85,32.01,31.75,31.99,66133.46066610959,20.5358,20.6389,20.4713,20.626,66133.4607
2010-06-23 10:50:00,31.98,32.01,31.87,31.87,41064.820341411,20.6196,20.6389,20.5487,20.5487,41064.8203
2010-06-23 11:00:00,31.87,31.93,31.87,31.92,29366.12152321833,20.5487,20.5874,20.5487,20.5809,29366.1215
2010-06-23 11:10:00,31.91,31.93,31.85,31.9,36528.59018741793,20.5745,20.5874,20.5358,20.568,36528.5902
2010-06-23 11:20:00,31.91,32.0,31.89,31.99,50734.15303808045,20.5745,20.6325,20.5616,20.626,50734.153
2010-06-23 11:30:00,31.98,31.98,31.87,31.89,17548.048227289004,20.6196,20.6196,20.5487,20.5616,17548.0482
2010-06-23 11:40:00,31.9,31.93,31.8,31.8,26978.631968485137,20.568,20.5874,20.5035,20.5035,26978.632
2010-06-23 11:50:00,31.81,31.82,31.64,31.78,70669.69082010267,20.51,20.5164,20.4004,20.4906,70669.6908
2010-06-23 12:00:00,31.78,31.78,31.64,31.71,61358.48155664319,20.4906,20.4906,20.4004,20.4455,61358.4816
2010-06-23 12:10:00,31.7,31.7,31.59,31.68,38199.83287573117,20.4391,20.4391,20.3681,20.4262,38199.8329
2010-06-23 12:20:00,31.65,31.73,31.58,31.69,53957.263936970274,20.4068,20.4584,20.3617,20.4326,53957.2639
2010-06-23 12:30:00,31.67,31.67,31.58,31.58,47511.04213919064,20.4197,20.4197,20.3617,20.3617,47511.0421
2010-06-23 12:40:00,31.59,31.71,31.58,31.67,64939.71588874298,20.3681,20.4455,20.3617,20.4197,64939.7159
2010-06-23 12:50:00,31.68,31.68,31.58,31.6,58015.99618001672,20.4262,20.4262,20.3617,20.3746,58015.9962
2010-06-23 13:00:00,31.61,31.71,31.6,31.64,61955.35394532649,20.381,20.4455,20.3746,20.4004,61955.3539
2010-06-23 13:10:00,31.66,31.76,31.66,31.72,63149.09872269309,20.4133,20.4777,20.4133,20.452,63149.0987
2010-06-23 13:20:00,31.7,31.73,31.68,31.72,20293.661215232183,20.4391,20.4584,20.4262,20.452,20293.6612
2010-06-23 13:30:00,31.72,31.72,31.61,31.63,29246.74704548168,20.452,20.452,20.381,20.3939,29246.747
2010-06-23 13:40:00,31.63,31.63,31.59,31.6,35692.96884326131,20.3939,20.3939,20.3681,20.3746,35692.9688
2010-06-23 13:50:00,31.61,31.66,31.58,31.61,39751.70108630775,20.381,20.4133,20.3617,20.381,39751.7011
2010-06-23 14:00:00,31.62,31.69,31.6,31.61,40826.071385937685,20.3875,20.4326,20.3746,20.381,40826.0714
2010-06-23 14:10:00,31.61,31.63,31.51,31.55,65417.21379968963,20.381,20.3939,20.3166,20.3423,65417.2138
2010-06-23 14:20:00,31.52,31.53,31.29,31.5,217142.17500298435,20.323,20.3294,20.1747,20.3101,217142.175
2010-06-23 14:30:00,31.49,31.82,31.48,31.69,221439.6562015041,20.3037,20.5164,20.2972,20.4326,221439.6562
2010-06-23 14:40:00,31.69,31.72,31.53,31.56,72102.18455294258,20.4326,20.452,20.3294,20.3488,72102.1846
2010-06-23 14:50:00,31.57,31.57,31.46,31.48,87382.11770323505,20.3552,20.3552,20.2843,20.2972,87382.1177
2010-06-23 15:00:00,31.49,31.58,31.33,31.33,89888.9817357049,20.3037,20.3617,20.2005,20.2005,89888.9817
2010-06-23 15:10:00,31.36,31.58,31.36,31.48,116628.86474871672,20.2198,20.3617,20.2198,20.2972,116628.8647
2010-06-23 15:20:00,31.47,31.61,31.43,31.61,92992.71815685806,20.2908,20.381,20.265,20.381,92992.7182
2010-06-23 15:30:00,31.6,31.6,31.46,31.58,95977.08010027456,20.3746,20.3746,20.2843,20.3617,95977.0801
2010-06-23 15:40:00,31.58,31.67,31.54,31.6,173809.2395845768,20.3617,20.4197,20.3359,20.3746,173809.2396
2010-06-23 15:50:00,31.59,31.68,31.55,31.65,279575.0268592575,20.3681,20.4262,20.3423,20.4068,279575.0269
2010-06-24 09:30:00,31.58,31.58,31.18,31.18,181807.32959293303,20.3617,20.3617,20.1038,20.1038,181807.3296
2010-06-24 09:40:00,31.2,31.48,31.12,31.41,121761.9672913931,20.1167,20.2972,20.0651,20.2521,121761.9673
2010-06-24 09:50:00,31.41,31.46,31.29,31.3,103617.0466754208,20.2521,20.2843,20.1747,20.1811,103617.0467
2010-06-24 10:00:00,31.32,31.54,31.3,31.42,123791.33341291633,20.194,20.3359,20.1811,20.2585,123791.3334
2010-06-24 10:10:00,31.41,31.46,31.19,31.29,88814.61143607496,20.2521,20.2843,20.1102,20.1747,88814.6114
2010-06-24 10:20:00,31.3,31.36,31.22,31.22,54554.13632565358,20.1811,20.2198,20.1296,20.1296,54554.1363
2010-06-24 10:30:00,31.24,31.3,31.03,31.14,115196.3710158768,20.1425,20.1811,20.0071,20.078,115196.371
2010-06-24 10:40:00,31.1,31.22,31.0,31.22,116986.9881819267,20.0522,20.1296,19.9877,20.1296,116986.9882
2010-06-24 10:50:00,31.23,31.24,31.0,31.16,77951.53396203891,20.136,20.1425,19.9877,20.0909,77951.534
2010-06-24 11:00:00,31.15,31.25,31.07,31.18,107675.77891846724,20.0844,20.1489,20.0329,20.1038,107675.7789
2010-06-24 11:10:00,31.18,31.25,31.12,31.2,54673.51080339024,20.1038,20.1489,20.0651,20.1167,54673.5108
2010-06-24 11:20:00,31.2,31.23,31.08,31.08,40826.071385937685,20.1167,20.136,20.0393,20.0393,40826.0714
2010-06-24 11:30:00,31.08,31.17,31.03,31.16,65297.83932195297,20.0393,20.0973,20.0071,20.0909,65297.8393
2010-06-24 11:40:00,31.14,31.21,31.09,31.13,34857.34749910469,20.078,20.1231,20.0457,20.0715,34857.3475
2010-06-24 11:50:00,31.12,31.14,31.06,31.07,38319.20735346783,20.0651,20.078,20.0264,20.0329,38319.2074
2010-06-24 12:00:00,31.08,31.23,31.08,31.13,71385.93768652262,20.0393,20.136,20.0393,20.0715,71385.9377
2010-06-24 12:10:00,31.12,31.15,31.04,31.1,76638.41470693565,20.0651,20.0844,20.0135,20.0522,76638.4147
2010-06-24 12:20:00,31.1,31.16,31.02,31.04,39871.0755640444,20.0522,20.0909,20.0006,20.0135,39871.0756
2010-06-24 12:30:00,31.03,31.06,30.87,30.94,136683.7770084756,20.0071,20.0264,19.9039,19.949,136683.777
2010-06-24 12:40:00,30.95,30.99,30.91,30.92,34141.100632684735,19.9555,19.9813,19.9297,19.9361,34141.1006
2010-06-24 12:50:00,30.92,30.98,30.91,30.95,36051.09227647129,19.9361,19.9748,19.9297,19.9555,36051.0923
2010-06-24 13:00:00,30.95,31.03,30.89,30.93,70072.81843141936,19.9555,20.0071,19.9168,19.9426,70072.8184
2010-06-24 13:10:00,30.94,31.12,30.94,31.03,82010.26620508535,19.949,20.0651,19.949,20.0071,82010.2662
2010-06-24 13:20:00,31.03,31.03,30.91,30.94,36051.09227647129,20.0071,20.0071,19.9297,19.949,36051.0923
2010-06-24 13:30:00,30.94,31.16,30.94,31.15,90366.47964665154,19.949,20.0909,19.949,20.0844,90366.4796
2010-06-24 13:40:00,31.12,31.38,31.03,31.37,123433.20997970634,20.0651,20.2327,20.0071,20.2263,123433.21
2010-06-24 13:50:00,31.37,31.47,31.36,31.41,128805.06147785604,20.2263,20.2908,20.2198,20.2521,128805.0615
2010-06-24 14:00:00,31.41,31.45,31.33,31.34,60642.23469022323,20.2521,20.2779,20.2005,20.2069,60642.2347
2010-06-24 14:10:00,31.34,31.39,31.23,31.3,58851.61752417333,20.2069,20.2392,20.136,20.1811,58851.6175
2010-06-24 14:20:00,31.28,31.31,31.26,31.29,34976.72197684135,20.1683,20.1876,20.1554,20.1747,34976.722
2010-06-24 14:30:00,31.29,31.29,31.0,31.02,107675.77891846724,20.1747,20.1747,19.9877,20.0006,107675.7789
2010-06-24 14:40:00,31.02,31.02,30.91,30.94,112808.8814611436,20.0006,20.0006,19.9297,19.949,112808.8815
2010-06-24 14:50:00,30.95,30.95,30.84,30.89,98364.56965500776,19.9555,19.9555,19.8846,19.9168,98364.5697
2010-06-24 15:00:00,30.89,31.04,30.88,30.9,71147.1887310493,19.9168,20.0135,19.9103,19.9232,71147.1887
2010-06-24 15:10:00,30.9,30.91,30.81,30.83,85114.0026262385,19.9232,19.9297,19.8652,19.8781,85114.0026
2010-06-24 15:20:00,30.84,30.94,30.8,30.9,89172.73486928495,19.8846,19.949,19.8588,19.9232,89172.7349
2010-06-24 15:30:00,30.91,30.99,30.89,30.9,97887.07174406112,19.9297,19.9813,19.9168,19.9232,97887.0717
2010-06-24 15:40:00,30.9,30.9,30.81,30.84,212367.195893518,19.9232,19.9232,19.8652,19.8846,212367.1959
2010-06-24 15:50:00,30.84,30.88,30.74,30.83,228244.0014324937,19.8846,19.9103,19.8201,19.8781,228244.0014
2010-06-25 09:30:00,30.93,31.25,30.43,30.65,240778.32159484303,19.9426,20.1489,19.6202,19.7621,240778.3216
2010-06-25 09:40:00,30.64,30.79,30.28,30.49,143488.1222394652,19.7556,19.8523,19.5235,19.6589,143488.1222
2010-06-25 09:50:00,30.49,30.49,30.25,30.44,170824.8776411603,19.6589,19.6589,19.5041,19.6267,170824.8776
2010-06-25 10:00:00,30.45,30.52,30.38,30.38,128446.93804464606,19.6331,19.6782,19.588,19.588,128446.938
2010-06-25 10:10:00,30.38,30.43,30.28,30.31,100513.31025426764,19.588,19.6202,19.5235,19.5428,100513.3103
2010-06-25 10:20:00,30.31,30.32,30.17,30.21,156022.44240181448,19.5428,19.5493,19.4526,19.4784,156022.4424
2010-06-25 10:30:00,30.22,30.27,30.01,30.06,224901.51605586725,19.4848,19.517,19.3494,19.3816,224901.5161
2010-06-25 10:40:00,30.06,30.17,30.05,30.1,77235.28709561896,19.3816,19.4526,19.3752,19.4074,77235.2871
2010-06-25 10:50:00,30.09,30.13,29.91,29.98,127611.31670048943,19.401,19.4268,19.2849,19.3301,127611.3167
2010-06-25 11:00:00,29.98,30.09,29.96,30.05,91321.47546854484,19.3301,19.401,19.3172,19.3752,91321.4755
2010-06-25 11:10:00,30.07,30.07,29.96,30.03,45242.9270621941,19.3881,19.3881,19.3172,19.3623,45242.9271
2010-06-25 11:20:00,30.04,30.05,29.81,29.95,128566.31252238272,19.3687,19.3752,19.2204,19.3107,128566.3125
2010-06-25 11:30:00,29.95,30.13,29.87,29.91,123910.70789065298,19.3107,19.4268,19.2591,19.2849,123910.7079
2010-06-25 11:40:00,29.9,30.01,29.8,30.01,75802.79336277903,19.2785,19.3494,19.214,19.3494,75802.7934
2010-06-25 11:50:00,30.01,30.27,30.01,30.22,124149.4568461263,19.3494,19.517,19.3494,19.4848,124149.4568
2010-06-25 12:00:00,30.22,30.35,30.17,30.33,91082.72651307152,19.4848,19.5686,19.4526,19.5557,91082.7265
2010-06-25 12:10:00,30.32,30.38,30.27,30.36,75922.1678405157,19.5493,19.588,19.517,19.5751,75922.1678
2010-06-25 12:20:00,30.37,30.4,30.28,30.29,79742.15112808881,19.5815,19.6009,19.5235,19.5299,79742.1511
2010-06-25 12:30:00,30.29,30.37,30.28,30.36,109347.02160678049,19.5299,19.5815,19.5235,19.5751,109347.0216
2010-06-25 12:40:00,30.36,30.39,30.28,30.29,73057.18037483587,19.5751,19.5944,19.5235,19.5299,73057.1804
2010-06-25 12:50:00,30.29,30.29,30.07,30.14,96812.70144443118,19.5299,19.5299,19.3881,19.4332,96812.7014
2010-06-25 13:00:00,30.14,30.28,30.12,30.27,44049.182284827504,19.4332,19.5235,19.4203,19.517,44049.1823
2010-06-25 13:10:00,30.27,30.51,30.26,30.51,117941.98400381998,19.517,19.6718,19.5106,19.6718,117941.984
2010-06-25 13:20:00,30.49,30.79,30.48,30.78,168198.6391309538,19.6589,19.8523,19.6524,19.8459,168198.6391
2010-06-25 13:30:00,30.79,30.86,30.72,30.74,155425.5700131312,19.8523,19.8975,19.8072,19.8201,155425.57
2010-06-25 13:40:00,30.74,30.8,30.61,30.76,104572.04249731408,19.8201,19.8588,19.7363,19.833,104572.0425
2010-06-25 13:50:00,30.77,30.83,30.69,30.79,87501.4921809717,19.8394,19.8781,19.7878,19.8523,87501.4922
2010-06-25 14:00:00,30.8,30.83,30.74,30.76,72818.43141936253,19.8588,19.8781,19.8201,19.833,72818.4314
2010-06-25 14:10:00,30.78,31.07,30.78,31.06,158409.9319565477,19.8459,20.0329,19.8459,20.0264,158409.932
2010-06-25 14:20:00,31.07,31.1,30.99,31.04,93828.33950101468,20.0329,20.0522,19.9813,20.0135,93828.3395
2010-06-25 14:30:00,31.05,31.05,30.94,31.04,80100.2745612988,20.02,20.02,19.949,20.0135,80100.2746
2010-06-25 14:40:00,31.05,31.1,31.04,31.05,99080.81652142773,20.02,20.0522,20.0135,20.02,99080.8165
2010-06-25 14:50:00,31.05,31.1,31.04,31.06,53479.76602602364,20.02,20.0522,20.0135,20.0264,53479.766
2010-06-25 15:00:00,31.05,31.05,30.95,31.05,76280.29127372567,20.02,20.02,19.9555,20.02,76280.2913
2010-06-25 15:10:00,31.05,31.09,30.87,30.93,77832.15948430226,20.02,20.0457,19.9039,19.9426,77832.1595
2010-06-25 15:20:00,30.94,31.02,30.92,30.99,52644.144681867016,19.949,20.0006,19.9361,19.9813,52644.1447
2010-06-25 15:30:00,31.0,31.24,30.98,31.19,152321.83359197804,19.9877,20.1425,19.9748,20.1102,152321.8336
2010-06-25 15:40:00,31.16,31.24,30.79,31.12,213799.68962635787,20.0909,20.1425,19.8523,20.0651,213799.6896
2010-06-25 15:50:00,31.1,31.12,30.99,31.01,221797.7796347141,20.0522,20.0651,19.9813,19.9942,221797.7796
2010-06-28 09:30:00,31.19,31.27,30.89,30.94,180255.46138235644,20.1102,20.1618,19.9168,19.949,180255.4614
2010-06-28 09:40:00,30.97,31.02,30.82,30.85,82607.13859376866,19.9684,20.0006,19.8717,19.891,82607.1386
2010-06-28 09:50:00,30.89,30.91,30.62,30.76,96096.45457801122,19.9168,19.9297,19.7427,19.833,96096.4546
2010-06-28 10:00:00,30.77,30.94,30.72,30.79,69237.19708726274,19.8394,19.949,19.8072,19.8523,69237.1971
2010-06-28 10:10:00,30.78,30.82,30.75,30.75,38557.956308941146,19.8459,19.8717,19.8265,19.8265,38557.9563
2010-06-28 10:20:00,30.75,30.78,30.7,30.74,46317.29736182404,19.8265,19.8459,19.7943,19.8201,46317.2974
2010-06-28 10:30:00,30.74,30.78,30.61,30.63,76519.040229199,19.8201,19.8459,19.7363,19.7492,76519.0402
2010-06-28 10:40:00,30.62,30.79,30.61,30.74,58135.370657753374,19.7427,19.8523,19.7363,19.8201,58135.3707
2010-06-28 10:50:00,30.71,30.91,30.69,30.9,87143.36874776172,19.8007,19.9297,19.7878,19.9232,87143.3687
2010-06-28 11:00:00,30.9,31.02,30.88,31.0,136445.02805300226,19.9232,20.0006,19.9103,19.9877,136445.0281
2010-06-28 11:10:00,31.0,31.02,30.78,30.78,66610.95857705623,19.9877,20.0006,19.8459,19.8459,66610.9586
2010-06-28 11:20:00,30.78,30.85,30.75,30.84,73773.42724125582,19.8459,19.891,19.8265,19.8846,73773.4272
2010-06-28 11:30:00,30.84,30.97,30.83,30.87,57419.12379133341,19.8846,19.9684,19.8781,19.9039,57419.1238
2010-06-28 11:40:00,30.87,30.92,30.69,30.72,91440.84994628148,19.9039,19.9361,19.7878,19.8072,91440.8499
2010-06-28 11:50:00,30.73,30.77,30.68,30.68,59448.48991285663,19.8136,19.8394,19.7814,19.7814,59448.4899
2010-06-28 12:00:00,30.7,30.73,30.61,30.68,54792.885281126895,19.7943,19.8136,19.7363,19.7814,54792.8853
2010-06-28 12:10:00,30.68,30.68,30.46,30.52,97170.82487764116,19.7814,19.7814,19.6395,19.6782,97170.8249
2010-06-28 12:20:00,30.51,30.62,30.48,30.59,50853.52751581712,19.6718,19.7427,19.6524,19.7234,50853.5275
2010-06-28 12:30:00,30.58,30.62,30.46,30.46,42736.063029724246,19.7169,19.7427,19.6395,19.6395,42736.063
2010-06-28 12:40:00,30.48,30.54,30.45,30.52,42736.063029724246,19.6524,19.6911,19.6331,19.6782,42736.063
2010-06-28 12:50:00,30.53,30.54,30.46,30.52,40706.69690820103,19.6847,19.6911,19.6395,19.6782,40706.6969
2010-06-28 13:00:00,30.52,30.52,30.42,30.44,31395.487644741555,19.6782,19.6782,19.6138,19.6267,31395.4876
2010-06-28 13:10:00,30.44,30.5,30.43,30.48,34618.59854363137,19.6267,19.6653,19.6202,19.6524,34618.5985
2010-06-28 13:20:00,30.46,30.6,30.46,30.53,36289.84123194461,19.6395,19.7298,19.6395,19.6847,36289.8412
2010-06-28 13:30:00,30.53,30.53,30.43,30.49,43094.18646293422,19.6847,19.6847,19.6202,19.6589,43094.1865
2010-06-28 13:40:00,30.48,30.54,30.43,30.53,67924.07783215948,19.6524,19.6911,19.6202,19.6847,67924.0778
2010-06-28 13:50:00,30.53,30.55,30.49,30.53,29127.372567745017,19.6847,19.6976,19.6589,19.6847,29127.3726
2010-06-28 14:00:00,30.5,30.54,30.44,30.51,25665.51271338188,19.6653,19.6911,19.6267,19.6718,25665.5127
2010-06-28 14:10:00,30.52,30.56,30.49,30.5,24591.14241375194,19.6782,19.704,19.6589,19.6653,24591.1424
2010-06-28 14:20:00,30.5,30.54,30.47,30.54,45720.42497314074,19.6653,19.6911,19.646,19.6911,45720.425
2010-06-28 14:30:00,30.53,30.53,30.46,30.53,53957.263936970274,19.6847,19.6847,19.6395,19.6847,53957.2639
2010-06-28 14:40:00,30.53,30.65,30.53,30.63,104691.41697505071,19.6847,19.7621,19.6847,19.7492,104691.417
2010-06-28 14:50:00,30.63,30.65,30.55,30.65,43810.433329354186,19.7492,19.7621,19.6976,19.7621,43810.4333
2010-06-28 15:00:00,30.63,30.66,30.59,30.63,45601.05049540408,19.7492,19.7685,19.7234,19.7492,45601.0505
2010-06-28 15:10:00,30.62,30.63,30.53,30.61,76877.16366240897,19.7427,19.7492,19.6847,19.7363,76877.1637
2010-06-28 15:20:00,30.61,30.64,30.45,30.48,61955.35394532649,19.7363,19.7556,19.6331,19.6524,61955.3539
2010-06-28 15:30:00,30.48,30.59,30.48,30.54,50734.15303808045,19.6524,19.7234,19.6524,19.6911,50734.153
2010-06-28 15:40:00,30.53,30.62,30.48,30.55,77832.15948430226,19.6847,19.7427,19.6524,19.6976,77832.1595
2010-06-28 15:50:00,30.56,30.56,30.42,30.43,320759.2216784051,19.704,19.704,19.6138,19.6202,320759.2217
2010-06-29 09:30:00,29.84,30.17,29.83,30.1,242568.93876089287,19.2398,19.4526,19.2333,19.4074,242568.9388
2010-06-29 09:40:00,30.08,30.1,29.62,29.71,264653.217142175,19.3945,19.4074,19.0979,19.156,264653.2171
2010-06-29 09:50:00,29.7,29.96,29.64,29.88,136206.27909752895,19.1495,19.3172,19.1108,19.2656,136206.2791
2010-06-29 10:00:00,29.88,29.89,29.7,29.86,110302.01742867376,19.2656,19.272,19.1495,19.2527,110302.0174
2010-06-29 10:10:00,29.86,29.95,29.76,29.79,104810.7914527874,19.2527,19.3107,19.1882,19.2076,104810.7915
2010-06-29 10:20:00,29.77,29.81,29.68,29.69,149337.47164856154,19.1947,19.2204,19.1366,19.1431,149337.4716
2010-06-29 10:30:00,29.71,29.81,29.66,29.69,101468.30607616092,19.156,19.2204,19.1237,19.1431,101468.3061
2010-06-29 10:40:00,29.7,29.7,29.45,29.45,190999.16437865584,19.1495,19.1495,18.9883,18.9883,190999.1644
2010-06-29 10:50:00,29.45,29.52,29.39,29.49,78070.90843977558,18.9883,19.0335,18.9496,19.0141,78070.9084
2010-06-29 11:00:00,29.5,29.58,29.48,29.55,56583.50244717679,19.0206,19.0722,19.0077,19.0528,56583.5024
2010-06-29 11:10:00,29.55,29.64,29.5,29.56,58970.99200190999,19.0528,19.1108,19.0206,19.0593,58970.992
2010-06-29 11:20:00,29.56,29.6,29.49,29.51,43452.3098961442,19.0593,19.085,19.0141,19.027,43452.3099
2010-06-29 11:30:00,29.5,29.61,29.47,29.55,131670.04894353586,19.0206,19.0915,19.0012,19.0528,131670.0489
2010-06-29 11:40:00,29.52,29.54,29.34,29.45,109705.14503999044,19.0335,19.0464,18.9174,18.9883,109705.145
2010-06-29 11:50:00,29.44,29.46,29.36,29.37,54554.13632565358,18.9819,18.9948,18.9303,18.9368,54554.1363
2010-06-29 12:00:00,29.39,29.39,29.24,29.36,170108.63077474036,18.9496,18.9496,18.8529,18.9303,170108.6308
2010-06-29 12:10:00,29.36,29.42,29.27,29.34,80100.2745612988,18.9303,18.969,18.8723,18.9174,80100.2746
2010-06-29 12:20:00,29.33,29.48,29.33,29.48,30679.2407783216,18.911,19.0077,18.911,19.0077,30679.2408
2010-06-29 12:30:00,29.46,29.5,29.24,29.24,88575.86248060165,18.9948,19.0206,18.8529,18.8529,88575.8625
2010-06-29 12:40:00,29.24,29.34,29.24,29.29,30082.368389638294,18.8529,18.9174,18.8529,18.8852,30082.3684
2010-06-29 12:50:00,29.27,29.28,29.15,29.19,81413.39381640205,18.8723,18.8787,18.7949,18.8207,81413.3938
2010-06-29 13:00:00,29.19,29.22,29.15,29.22,91918.34785722812,18.8207,18.84,18.7949,18.84,91918.3479
2010-06-29 13:10:00,29.2,29.29,29.14,29.15,72937.8058970992,18.8271,18.8852,18.7885,18.7949,72937.8059
2010-06-29 13:20:00,29.15,29.18,29.11,29.13,86665.87083681508,18.7949,18.8142,18.7691,18.782,86665.8708
2010-06-29 13:30:00,29.14,29.14,29.08,29.11,79384.02769487884,18.7885,18.7885,18.7498,18.7691,79384.0277
2010-06-29 13:40:00,29.11,29.14,29.0,29.03,95141.45875611794,18.7691,18.7885,18.6982,18.7175,95141.4588
2010-06-29 13:50:00,29.03,29.08,28.99,29.08,75683.41888504238,18.7175,18.7498,18.6917,18.7498,75683.4189
2010-06-29 14:00:00,29.07,29.18,29.06,29.14,42019.81616330429,18.7433,18.8142,18.7369,18.7885,42019.8162
2010-06-29 14:10:00,29.13,29.24,29.13,29.15,43213.56094067088,18.782,18.8529,18.782,18.7949,43213.5609
2010-06-29 14:20:00,29.15,29.24,29.12,29.21,38438.58183120449,18.7949,18.8529,18.7756,18.8336,38438.5818
2010-06-29 14:30:00,29.19,29.19,29.0,29.01,63507.222155903066,18.8207,18.8207,18.6982,18.7046,63507.2222
2010-06-29 14:40:00,29.01,29.06,28.99,29.01,51092.27647129044,18.7046,18.7369,18.6917,18.7046,51092.2765
2010-06-29 14:50:00,28.99,29.08,28.94,28.97,64939.71588874298,18.6917,18.7498,18.6595,18.6788,64939.7159
2010-06-29 15:00:00,28.98,29.03,28.92,28.97,73176.55485257252,18.6853,18.7175,18.6466,18.6788,73176.5549
2010-06-29 15:10:00,28.97,29.03,28.91,28.91,120090.72460307986,18.6788,18.7175,18.6402,18.6402,120090.7246
2010-06-29 15:20:00,28.9,28.96,28.71,28.72,274561.29879431776,18.6337,18.6724,18.5112,18.5177,274561.2988
2010-06-29 15:30:00,28.71,28.93,28.66,28.88,206159.72305121165,18.5112,18.6531,18.479,18.6208,206159.7231
2010-06-29 15:40:00,28.88,28.91,28.65,28.7,257610.12295571205,18.6208,18.6402,18.4725,18.5048,257610.123
2010-06-29 15:50:00,28.7,29.04,28.67,29.02,414229.43774620985,18.5048,18.724,18.4854,18.7111,414229.4377
2010-06-30 09:30:00,28.93,29.04,28.82,28.99,183956.0701921929,18.6531,18.724,18.5821,18.6917,183956.0702
2010-06-30 09:40:00,29.0,29.67,28.98,29.62,338068.5209502208,18.6982,19.1302,18.6853,19.0979,338068.521
2010-06-30 09:50:00,29.63,30.03,29.54,29.78,361107.7951533962,19.1044,19.3623,19.0464,19.2011,361107.7952
2010-06-30 10:00:00,29.77,29.79,29.6,29.68,221320.28172376743,19.1947,19.2076,19.085,19.1366,221320.2817
2010-06-30 10:10:00,29.67,29.75,29.54,29.68,122836.33759102304,19.1302,19.1818,19.0464,19.1366,122836.3376
2010-06-30 10:20:00,29.68,29.79,29.55,29.78,156499.94031276111,19.1366,19.2076,19.0528,19.2011,156499.9403
2010-06-30 10:30:00,29.77,30.03,29.74,29.81,164020.5324101707,19.1947,19.3623,19.1753,19.2204,164020.5324
2010-06-30 10:40:00,29.82,29.87,29.63,29.82,129401.93386653932,19.2269,19.2591,19.1044,19.2269,129401.9339
2010-06-30 10:50:00,29.81,29.87,29.71,29.75,90008.35621344157,19.2204,19.2591,19.156,19.1818,90008.3562
2010-06-30 11:00:00,29.75,29.94,29.71,29.86,72818.43141936253,19.1818,19.3043,19.156,19.2527,72818.4314
2010-06-30 11:10:00,29.87,30.17,29.81,30.13,214754.6854482512,19.2591,19.4526,19.2204,19.4268,214754.6854
2010-06-30 11:20:00,30.13,30.16,29.94,29.94,139668.1389518921,19.4268,19.4461,19.3043,19.3043,139668.139
2010-06-30 11:30:00,29.93,30.1,29.91,30.07,74131.5506744658,19.2978,19.4074,19.2849,19.3881,74131.5507
2010-06-30 11:40:00,30.06,30.14,29.94,30.1,190521.6664677092,19.3816,19.4332,19.3043,19.4074,190521.6665
2010-06-30 11:50:00,30.1,30.11,29.95,29.95,73176.55485257252,19.4074,19.4139,19.3107,19.3107,73176.5549
2010-06-30 12:00:00,29.93,29.93,29.73,29.76,170944.25211889698,19.2978,19.2978,19.1689,19.1882,170944.2521
2010-06-30 12:10:00,29.78,29.81,29.74,29.77,54076.63841470693,19.2011,19.2204,19.1753,19.1947,54076.6384
2010-06-30 12:20:00,29.79,29.8,29.66,29.69,65178.46484421631,19.2076,19.214,19.1237,19.1431,65178.4648
2010-06-30 12:30:00,29.67,29.75,29.59,29.6,71385.93768652262,19.1302,19.1818,19.0786,19.085,71385.9377
2010-06-30 12:40:00,29.6,29.61,29.39,29.42,151008.71433687478,19.085,19.0915,18.9496,18.969,151008.7143
2010-06-30 12:50:00,29.44,29.53,29.42,29.45,31992.36003342485,18.9819,19.0399,18.969,18.9883,31992.36
2010-06-30 13:00:00,29.43,29.49,29.28,29.33,108272.65130715052,18.9754,19.0141,18.8787,18.911,108272.6513
2010-06-30 13:10:00,29.34,29.39,29.28,29.35,39871.0755640444,18.9174,18.9496,18.8787,18.9239,39871.0756
2010-06-30 13:20:00,29.35,29.47,29.33,29.36,28649.874656798376,18.9239,19.0012,18.911,18.9303,28649.8747
2010-06-30 13:30:00,29.37,29.39,29.1,29.13,94783.33532290797,18.9368,18.9496,18.7627,18.782,94783.3353
2010-06-30 13:40:00,29.14,29.29,29.14,29.24,27814.25331264176,18.7885,18.8852,18.7885,18.8529,27814.2533
2010-06-30 13:50:00,29.24,29.27,29.19,29.2,28411.12570132505,18.8529,18.8723,18.8207,18.8271,28411.1257
2010-06-30 14:00:00,29.21,29.34,29.21,29.26,63387.84767816641,18.8336,18.9174,18.8336,18.8658,63387.8477
2010-06-30 14:10:00,29.27,29.3,29.22,29.24,23874.89554733198,18.8723,18.8916,18.84,18.8529,23874.8955
2010-06-30 14:20:00,29.22,29.22,29.06,29.14,56225.37901396681,18.84,18.84,18.7369,18.7885,56225.379
2010-06-30 14:30:00,29.14,29.2,29.1,29.17,40587.322430464366,18.7885,18.8271,18.7627,18.8078,40587.3224
2010-06-30 14:40:00,29.15,29.19,29.02,29.12,60880.98364569655,18.7949,18.8207,18.7111,18.7756,60880.9836
2010-06-30 14:50:00,29.12,29.19,29.09,29.14,30201.74286737496,18.7756,18.8207,18.7562,18.7885,30201.7429
2010-06-30 15:00:00,29.14,29.19,29.14,29.16,37961.08392025785,18.7885,18.8207,18.7885,18.8014,37961.0839
2010-06-30 15:10:00,29.16,29.18,29.06,29.1,67685.32887668617,18.8014,18.8142,18.7369,18.7627,67685.3289
2010-06-30 15:20:00,29.1,29.15,28.97,29.01,92515.22024591142,18.7627,18.7949,18.6788,18.7046,92515.2202
2010-06-30 15:30:00,29.01,29.08,28.84,28.84,224901.51605586725,18.7046,18.7498,18.595,18.595,224901.5161
2010-06-30 15:40:00,28.86,28.97,28.82,28.94,247582.66682583265,18.6079,18.6788,18.5821,18.6595,247582.6668
2010-06-30 15:50:00,28.94,28.96,28.85,28.89,330667.30333054793,18.6595,18.6724,18.6015,18.6273,330667.3033
2010-07-01 09:30:00,28.84,29.19,28.83,29.01,195296.6455771756,18.595,18.8207,18.5886,18.7046,195296.6456
2010-07-01 09:40:00,29.0,29.19,28.9,28.93,129760.05729974931,18.6982,18.8207,18.6337,18.6531,129760.0573
2010-07-01 09:50:00,28.96,29.03,28.9,28.98,152560.58254745134,18.6724,18.7175,18.6337,18.6853,152560.5825
2010-07-01 10:00:00,28.97,28.97,28.55,28.62,252954.5183239824,18.6788,18.6788,18.408,18.4532,252954.5183
2010-07-01 10:10:00,28.61,28.63,28.06,28.16,301659.30524053954,18.4467,18.4596,18.0921,18.1566,301659.3052
2010-07-01 10:20:00,28.17,28.26,28.12,28.15,74609.04858541244,18.163,18.2211,18.1308,18.1501,74609.0486
2010-07-01 10:30:00,28.18,28.18,27.64,27.67,339978.5125940074,18.1695,18.1695,17.8213,17.8407,339978.5126
2010-07-01 10:40:00,27.68,27.97,27.64,27.76,228124.62695475703,17.8471,18.0341,17.8213,17.8987,228124.627
2010-07-01 10:50:00,27.76,27.96,27.73,27.9,183956.0701921929,17.8987,18.0276,17.8793,17.9889,183956.0702
2010-07-01 11:00:00,27.87,27.9,27.72,27.72,128327.5635669094,17.9696,17.9889,17.8729,17.8729,128327.5636
2010-07-01 11:10:00,27.73,27.87,27.71,27.85,150531.21642592814,17.8793,17.9696,17.8664,17.9567,150531.2164
2010-07-01 11:20:00,27.85,27.9,27.78,27.84,154112.45075802793,17.9567,17.9889,17.9116,17.9503,154112.4508
2010-07-01 11:30:00,27.85,28.07,27.82,28.07,149098.7226930882,17.9567,18.0986,17.9374,18.0986,149098.7227
2010-07-01 11:40:00,28.08,28.12,27.96,27.98,73415.30380804584,18.105,18.1308,18.0276,18.0405,73415.3038
2010-07-01 11:50:00,27.97,27.97,27.82,27.88,110182.6429509371,18.0341,18.0341,17.9374,17.9761,110182.643
2010-07-01 12:00:00,27.87,27.9,27.82,27.85,79861.52560582547,17.9696,17.9889,17.9374,17.9567,79861.5256
2010-07-01 12:10:00,27.85,27.91,27.83,27.85,62432.851856273126,17.9567,17.9954,17.9438,17.9567,62432.8519
2010-07-01 12:20:00,27.86,27.94,27.84,27.9,51927.89781544705,17.9632,18.0147,17.9503,17.9889,51927.8978
2010-07-01 12:30:00,27.86,28.16,27.84,28.14,77712.7850065656,17.9632,18.1566,17.9503,18.1437,77712.785
2010-07-01 12:40:00,28.13,28.4,28.13,28.23,155306.19553539454,18.1372,18.3113,18.1372,18.2017,155306.1955
2010-07-01 12:50:00,28.24,28.27,28.06,28.15,86068.9984481318,18.2082,18.2275,18.0921,18.1501,86068.9984
2010-07-01 13:00:00,28.12,28.21,28.08,28.18,31992.36003342485,18.1308,18.1888,18.105,18.1695,31992.36
2010-07-01 13:10:00,28.16,28.25,28.09,28.25,21964.903903545423,18.1566,18.2146,18.1115,18.2146,21964.9039
2010-07-01 13:20:00,28.26,28.28,28.2,28.24,70550.316342366,18.2211,18.234,18.1824,18.2082,70550.3163
2010-07-01 13:30:00,28.24,28.41,28.24,28.4,96932.07592216785,18.2082,18.3178,18.2082,18.3113,96932.0759
2010-07-01 13:40:00,28.39,28.39,28.21,28.25,39632.326608571086,18.3049,18.3049,18.1888,18.2146,39632.3266
2010-07-01 13:50:00,28.26,28.31,28.21,28.26,71624.68664199594,18.2211,18.2533,18.1888,18.2211,71624.6866
2010-07-01 14:00:00,28.26,28.3,28.21,28.23,44884.803628984126,18.2211,18.2469,18.1888,18.2017,44884.8036
2010-07-01 14:10:00,28.22,28.51,28.21,28.48,61835.97946758983,18.1953,18.3823,18.1888,18.3629,61835.9795
2010-07-01 14:20:00,28.46,28.98,28.41,28.52,508893.3985913812,18.35,18.6853,18.3178,18.3887,508893.3986
2010-07-01 14:30:00,28.52,28.54,28.21,28.46,120926.34594723648,18.3887,18.4016,18.1888,18.35,120926.3459
2010-07-01 14:40:00,28.46,28.46,28.23,28.27,38796.705264414464,18.35,18.35,18.2017,18.2275,38796.7053
2010-07-01 14:50:00,28.31,28.33,28.18,28.32,95260.8332338546,18.2533,18.2662,18.1695,18.2597,95260.8332
2010-07-01 15:00:00,28.32,28.54,28.3,28.47,114480.12414945684,18.2597,18.4016,18.2469,18.3565,114480.1241
2010-07-01 15:10:00,28.47,28.48,28.33,28.43,71027.81425331264,18.3565,18.3629,18.2662,18.3307,71027.8143
2010-07-01 15:20:00,28.43,28.48,28.29,28.48,54434.76184791692,18.3307,18.3629,18.2404,18.3629,54434.7618
2010-07-01 15:30:00,28.45,28.54,28.39,28.51,116270.74131550676,18.3436,18.4016,18.3049,18.3823,116270.7413
2010-07-01 15:40:00,28.51,28.52,28.36,28.37,105168.91488599736,18.3823,18.3887,18.2855,18.292,105168.9149
2010-07-01 15:50:00,28.36,28.43,28.22,28.36,427360.6302972424,18.2855,18.3307,18.1953,18.2855,427360.6303
2010-07-02 09:30:00,28.61,28.76,28.52,28.67,223349.64784529063,18.4467,18.5434,18.3887,18.4854,223349.6478
2010-07-02 09:40:00,28.68,28.68,28.38,28.39,161752.41733317418,18.4919,18.4919,18.2984,18.3049,161752.4173
2010-07-02 09:50:00,28.4,28.41,28.12,28.31,185985.4363137161,18.3113,18.3178,18.1308,18.2533,185985.4363
2010-07-02 10:00:00,28.31,28.31,28.06,28.2,120090.72460307986,18.2533,18.2533,18.0921,18.1824,120090.7246
2010-07-02 10:10:00,28.19,28.44,28.19,28.4,87023.99427002507,18.1759,18.3371,18.1759,18.3113,87023.9943
2010-07-02 10:20:00,28.39,28.4,28.13,28.19,132983.16819863912,18.3049,18.3113,18.1372,18.1759,132983.1682
2010-07-02 10:30:00,28.18,28.23,28.07,28.22,89053.36039154828,18.1695,18.2017,18.0986,18.1953,89053.3604
2010-07-02 10:40:00,28.23,28.27,28.14,28.19,74012.17619672914,18.2017,18.2275,18.1437,18.1759,74012.1762
2010-07-02 10:50:00,28.19,28.2,28.07,28.08,80935.89590545541,18.1759,18.1824,18.0986,18.105,80935.8959
2010-07-02 11:00:00,28.08,28.17,27.94,27.95,413990.68879073655,18.105,18.163,18.0147,18.0212,413990.6888
2010-07-02 11:10:00,27.95,27.95,27.74,27.74,194819.14766622896,18.0212,18.0212,17.8858,17.8858,194819.1477
2010-07-02 11:20:00,27.74,27.85,27.73,27.73,98961.44204369106,17.8858,17.9567,17.8793,17.8793,98961.442
2010-07-02 11:30:00,27.73,27.73,27.43,27.43,310970.51450399903,17.8793,17.8793,17.6859,17.6859,310970.5145
2010-07-02 11:40:00,27.42,27.68,27.42,27.64,130595.67864390594,17.6795,17.8471,17.6795,17.8213,130595.6786
2010-07-02 11:50:00,27.63,27.67,27.48,27.5,71744.0611197326,17.8149,17.8407,17.7181,17.731,71744.0611
2010-07-02 12:00:00,27.5,27.65,27.48,27.64,56583.50244717679,17.731,17.8278,17.7181,17.8213,56583.5024
2010-07-02 12:10:00,27.64,27.7,27.51,27.52,63268.47320042975,17.8213,17.86,17.7375,17.7439,63268.4732
2010-07-02 12:20:00,27.51,27.6,27.48,27.59,50972.90199355378,17.7375,17.7955,17.7181,17.7891,50972.902
2010-07-02 12:30:00,27.58,27.59,27.48,27.51,58374.11961322669,17.7826,17.7891,17.7181,17.7375,58374.1196
2010-07-02 12:40:00,27.53,27.54,27.45,27.49,44168.55676256416,17.7504,17.7568,17.6988,17.7246,44168.5568
2010-07-02 12:50:00,27.48,27.5,27.39,27.41,145398.11388325176,17.7181,17.731,17.6601,17.673,145398.1139
2010-07-02 13:00:00,27.41,27.42,27.28,27.32,144681.8670168318,17.673,17.6795,17.5892,17.615,144681.867
2010-07-02 13:10:00,27.31,27.33,27.26,27.32,86785.24531455175,17.6085,17.6214,17.5763,17.615,86785.2453
2010-07-02 13:20:00,27.33,27.34,27.23,27.25,85472.12605944849,17.6214,17.6279,17.557,17.5699,85472.1261
2010-07-02 13:30:00,27.24,27.43,27.23,27.34,80458.39799450878,17.5634,17.6859,17.557,17.6279,80458.398
2010-07-02 13:40:00,27.33,27.43,27.31,27.38,64342.84350005969,17.6214,17.6859,17.6085,17.6537,64342.8435
2010-07-02 13:50:00,27.38,27.56,27.38,27.5,104213.91906410408,17.6537,17.7697,17.6537,17.731,104213.9191
2010-07-02 14:00:00,27.49,27.55,27.43,27.47,58374.11961322669,17.7246,17.7633,17.6859,17.7117,58374.1196
2010-07-02 14:10:00,27.46,27.54,27.43,27.54,45481.67601766742,17.7053,17.7568,17.6859,17.7568,45481.676
2010-07-02 14:20:00,27.54,27.68,27.54,27.59,100035.812343321,17.7568,17.8471,17.7568,17.7891,100035.8123
2010-07-02 14:30:00,27.59,27.64,27.56,27.61,42855.437507460905,17.7891,17.8213,17.7697,17.802,42855.4375
2010-07-02 14:40:00,27.6,27.64,27.6,27.6,30559.86630058493,17.7955,17.8213,17.7955,17.7955,30559.8663
2010-07-02 14:50:00,27.6,27.74,27.5,27.66,140145.63686283873,17.7955,17.8858,17.731,17.8342,140145.6369
2010-07-02 15:00:00,27.66,27.79,27.61,27.76,87501.4921809717,17.8342,17.918,17.802,17.8987,87501.4922
2010-07-02 15:10:00,27.77,27.79,27.64,27.69,85233.37710397517,17.9051,17.918,17.8213,17.8535,85233.3771
2010-07-02 15:20:00,27.69,27.8,27.67,27.75,86665.87083681508,17.8535,17.9245,17.8407,17.8922,86665.8708
2010-07-02 15:30:00,27.74,27.85,27.64,27.85,170228.005252477,17.8858,17.9567,17.8213,17.9567,170228.0053
2010-07-02 15:40:00,27.85,27.89,27.78,27.85,149576.22060403487,17.9567,17.9825,17.9116,17.9567,149576.2206
2010-07-02 15:50:00,27.85,27.87,27.7,27.7,339023.5167721141,17.9567,17.9696,17.86,17.86,339023.5168
2010-07-06 09:30:00,28.24,28.57,28.24,28.31,224901.51605586725,18.2082,18.4209,18.2082,18.2533,224901.5161
2010-07-06 09:40:00,28.31,28.52,28.31,28.46,183239.8233257729,18.2533,18.3887,18.2533,18.35,183239.8233
2010-07-06 09:50:00,28.47,28.69,28.47,28.6,181687.95511519635,18.3565,18.4983,18.3565,18.4403,181687.9551
2010-07-06 10:00:00,28.59,28.88,28.48,28.87,187417.93004655605,18.4338,18.6208,18.3629,18.6144,187417.93
2010-07-06 10:10:00,28.88,28.88,28.78,28.8,85233.37710397517,18.6208,18.6208,18.5563,18.5692,85233.3771
2010-07-06 10:20:00,28.77,28.78,28.46,28.57,190402.29198997247,18.5499,18.5563,18.35,18.4209,190402.292
2010-07-06 10:30:00,28.58,28.6,28.32,28.57,160319.92360033424,18.4274,18.4403,18.2597,18.4209,160319.9236
2010-07-06 10:40:00,28.57,28.6,28.47,28.58,65297.83932195297,18.4209,18.4403,18.3565,18.4274,65297.8393
2010-07-06 10:50:00,28.57,28.75,28.52,28.64,166408.0219649039,18.4209,18.537,18.3887,18.4661,166408.022
2010-07-06 11:00:00,28.66,28.69,28.49,28.57,53837.889459233615,18.479,18.4983,18.3694,18.4209,53837.8895
2010-07-06 11:10:00,28.6,28.64,28.51,28.55,48107.91452787394,18.4403,18.4661,18.3823,18.408,48107.9145
2010-07-06 11:20:00,28.52,28.55,28.39,28.47,75086.54649635908,18.3887,18.408,18.3049,18.3565,75086.5465
2010-07-06 11:30:00,28.46,28.55,28.43,28.48,30082.368389638294,18.35,18.408,18.3307,18.3629,30082.3684
2010-07-06 11:40:00,28.48,28.59,28.46,28.53,37961.08392025785,18.3629,18.4338,18.35,18.3952,37961.0839
2010-07-06 11:50:00,28.53,28.61,28.43,28.6,25188.01480243524,18.3952,18.4467,18.3307,18.4403,25188.0148
2010-07-06 12:00:00,28.6,28.62,28.53,28.57,51569.77438223708,18.4403,18.4532,18.3952,18.4209,51569.7744
2010-07-06 12:10:00,28.57,28.58,28.41,28.45,37722.33496478453,18.4209,18.4274,18.3178,18.3436,37722.335
2010-07-06 12:20:00,28.45,28.51,28.27,28.32,119135.72878118658,18.3436,18.3823,18.2275,18.2597,119135.7288
2010-07-06 12:30:00,28.32,28.46,28.29,28.41,28649.874656798376,18.2597,18.35,18.2404,18.3178,28649.8747
2010-07-06 12:40:00,28.4,28.41,28.28,28.28,29127.372567745017,18.3113,18.3178,18.234,18.234,29127.3726
2010-07-06 12:50:00,28.29,28.36,28.27,28.31,64581.592455533006,18.2404,18.2855,18.2275,18.2533,64581.5925
2010-07-06 13:00:00,28.31,28.43,28.31,28.4,20651.784648442164,18.2533,18.3307,18.2533,18.3113,20651.7846
2010-07-06 13:10:00,28.37,28.38,28.28,28.31,35215.47093231467,18.292,18.2984,18.234,18.2533,35215.4709
2010-07-06 13:20:00,28.29,28.35,28.26,28.33,27336.75540169512,18.2404,18.2791,18.2211,18.2662,27336.7554
2010-07-06 13:30:00,28.33,28.34,28.26,28.27,30917.989733794915,18.2662,18.2726,18.2211,18.2275,30917.9897
2010-07-06 13:40:00,28.26,28.31,28.08,28.1,105168.91488599736,18.2211,18.2533,18.105,18.1179,105168.9149
2010-07-06 13:50:00,28.09,28.1,27.94,27.95,149814.96955950817,18.1115,18.1179,18.0147,18.0212,149814.9696
2010-07-06 14:00:00,27.92,27.95,27.71,27.74,298674.94329712307,18.0018,18.0212,17.8664,17.8858,298674.9433
2010-07-06 14:10:00,27.74,28.05,27.69,27.93,250208.9053360392,17.8858,18.0857,17.8535,18.0083,250208.9053
2010-07-06 14:20:00,27.92,28.07,27.89,28.07,77235.28709561896,18.0018,18.0986,17.9825,18.0986,77235.2871
2010-07-06 14:30:00,28.06,28.13,27.98,28.13,55509.13214754685,18.0921,18.1372,18.0405,18.1372,55509.1321
2010-07-06 14:40:00,28.12,28.13,27.87,27.96,58135.370657753374,18.1308,18.1372,17.9696,18.0276,58135.3707
2010-07-06 14:50:00,27.97,28.11,27.95,27.98,82010.26620508535,18.0341,18.1243,18.0212,18.0405,82010.2662
2010-07-06 15:00:00,28.0,28.05,27.87,27.9,71027.81425331264,18.0534,18.0857,17.9696,17.9889,71027.8143
2010-07-06 15:10:00,27.9,28.02,27.83,27.91,95857.7056225379,17.9889,18.0663,17.9438,17.9954,95857.7056
2010-07-06 15:20:00,27.91,28.03,27.82,28.01,104930.16593052405,17.9954,18.0728,17.9374,18.0599,104930.1659
2010-07-06 15:30:00,28.0,28.13,28.0,28.06,101110.18264295094,18.0534,18.1372,18.0534,18.0921,101110.1826
2010-07-06 15:40:00,28.06,28.37,28.06,28.1,210934.70216067805,18.0921,18.292,18.0921,18.1179,210934.7022
2010-07-06 15:50:00,28.11,28.23,28.05,28.22,212247.8214157813,18.1243,18.2017,18.0857,18.1953,212247.8214
2010-07-07 09:30:00,28.35,28.41,28.13,28.3,106601.40861883727,18.2791,18.3178,18.1372,18.2469,106601.4086
2010-07-07 09:40:00,28.28,28.34,27.95,28.07,139071.26656320877,18.234,18.2726,18.0212,18.0986,139071.2666
2010-07-07 09:50:00,28.08,28.31,28.02,28.3,78548.40635072222,18.105,18.2533,18.0663,18.2469,78548.4064
2010-07-07 10:00:00,28.3,28.62,28.28,28.62,264056.3447534917,18.2469,18.4532,18.234,18.4532,264056.3448
2010-07-07 10:10:00,28.62,28.71,28.51,28.59,163543.03449922407,18.4532,18.5112,18.3823,18.4338,163543.0345
2010-07-07 10:20:00,28.59,28.68,28.54,28.68,112450.75802793364,18.4338,18.4919,18.4016,18.4919,112450.758
2010-07-07 10:30:00,28.68,28.8,28.64,28.68,196132.26692133225,18.4919,18.5692,18.4661,18.4919,196132.2669
2010-07-07 10:40:00,28.68,28.82,28.54,28.78,146233.73522740838,18.4919,18.5821,18.4016,18.5563,146233.7352
2010-07-07 10:50:00,28.79,28.98,28.79,28.94,199713.501253432,18.5628,18.6853,18.5628,18.6595,199713.5013
2010-07-07 11:00:00,28.97,29.07,28.83,28.86,139906.8879073654,18.6788,18.7433,18.5886,18.6079,139906.8879
2010-07-07 11:10:00,28.86,28.93,28.8,28.83,92157.09681270143,18.6079,18.6531,18.5692,18.5886,92157.0968
2010-07-07 11:20:00,28.81,28.88,28.8,28.88,85949.62397039513,18.5757,18.6208,18.5692,18.6208,85949.624
2010-07-07 11:30:00,28.9,28.98,28.84,28.97,80935.89590545541,18.6337,18.6853,18.595,18.6788,80935.8959
2010-07-07 11:40:00,28.93,28.95,28.83,28.9,81413.39381640205,18.6531,18.666,18.5886,18.6337,81413.3938
2010-07-07 11:50:00,28.91,28.96,28.84,28.92,89530.85830249492,18.6402,18.6724,18.595,18.6466,89530.8583
2010-07-07 12:00:00,28.93,28.98,28.92,28.98,51927.89781544705,18.6531,18.6853,18.6466,18.6853,51927.8978
2010-07-07 12:10:00,28.98,29.06,28.97,29.0,54673.51080339024,18.6853,18.7369,18.6788,18.6982,54673.5108
2010-07-07 12:20:00,29.0,29.15,29.0,29.11,94902.70980064462,18.6982,18.7949,18.6982,18.7691,94902.7098
2010-07-07 12:30:00,29.08,29.22,29.08,29.22,59567.86439059329,18.7498,18.84,18.7498,18.84,59567.8644
2010-07-07 12:40:00,29.22,29.27,29.17,29.24,69475.94604273606,18.84,18.8723,18.8078,18.8529,69475.946
2010-07-07 12:50:00,29.24,29.24,29.18,29.2,70430.94186462933,18.8529,18.8529,18.8142,18.8271,70430.9419
2010-07-07 13:00:00,29.22,29.24,29.19,29.23,40109.82451951773,18.84,18.8529,18.8207,18.8465,40109.8245
2010-07-07 13:10:00,29.23,29.34,29.22,29.25,152441.2080697147,18.8465,18.9174,18.84,18.8594,152441.2081
2010-07-07 13:20:00,29.24,29.36,29.24,29.34,44884.803628984126,18.8529,18.9303,18.8529,18.9174,44884.8036
2010-07-07 13:30:00,29.35,29.43,29.34,29.41,116390.1157932434,18.9239,18.9754,18.9174,18.9625,116390.1158
2010-07-07 13:40:00,29.41,29.46,29.37,29.43,71385.93768652262,18.9625,18.9948,18.9368,18.9754,71385.9377
2010-07-07 13:50:00,29.42,29.55,29.39,29.52,75922.1678405157,18.969,19.0528,18.9496,19.0335,75922.1678
2010-07-07 14:00:00,29.52,29.67,29.52,29.6,96096.45457801122,19.0335,19.1302,19.0335,19.085,96096.4546
2010-07-07 14:10:00,29.6,29.64,29.57,29.58,47272.29318371733,19.085,19.1108,19.0657,19.0722,47272.2932
2010-07-07 14:20:00,29.6,29.6,29.46,29.48,68282.20126536947,19.085,19.085,18.9948,19.0077,68282.2013
2010-07-07 14:30:00,29.49,29.51,29.31,29.36,114122.00071624688,19.0141,19.027,18.8981,18.9303,114122.0007
2010-07-07 14:40:00,29.34,29.45,29.34,29.42,56583.50244717679,18.9174,18.9883,18.9174,18.969,56583.5024
2010-07-07 14:50:00,29.4,29.56,29.38,29.56,53121.64259281365,18.9561,19.0593,18.9432,19.0593,53121.6426
2010-07-07 15:00:00,29.55,29.56,29.33,29.39,139548.7644741554,19.0528,19.0593,18.911,18.9496,139548.7645
2010-07-07 15:10:00,29.38,29.47,29.37,29.43,104213.91906410408,18.9432,19.0012,18.9368,18.9754,104213.9191
2010-07-07 15:20:00,29.43,29.56,29.4,29.48,122478.21415781304,18.9754,19.0593,18.9561,19.0077,122478.2142
2010-07-07 15:30:00,29.49,29.51,29.4,29.49,209144.0849946281,19.0141,19.027,18.9561,19.0141,209144.085
2010-07-07 15:40:00,29.49,29.62,29.45,29.51,307866.7780828459,19.0141,19.0979,18.9883,19.027,307866.7781
2010-07-07 15:50:00,29.51,29.6,29.47,29.55,442879.3124030082,19.027,19.085,19.0012,19.0528,442879.3124
2010-07-08 09:30:00,29.88,29.99,29.74,29.95,285185.6273128805,19.2656,19.3365,19.1753,19.3107,285185.6273
2010-07-08 09:40:00,29.95,29.97,29.74,29.76,200549.12259758863,19.3107,19.3236,19.1753,19.1882,200549.1226
2010-07-08 09:50:00,29.76,29.79,29.66,29.68,161991.16628864748,19.1882,19.2076,19.1237,19.1366,161991.1663
2010-07-08 10:00:00,29.69,29.76,29.57,29.58,148263.1013489316,19.1431,19.1882,19.0657,19.0722,148263.1013
2010-07-08 10:10:00,29.6,29.76,29.59,29.74,131670.04894353586,19.085,19.1882,19.0786,19.1753,131670.0489
2010-07-08 10:20:00,29.75,29.91,29.7,29.82,150889.33985913813,19.1818,19.2849,19.1495,19.2269,150889.3399
2010-07-08 10:30:00,29.84,29.91,29.8,29.81,96215.82905574788,19.2398,19.2849,19.214,19.2204,96215.8291
2010-07-08 10:40:00,29.82,29.82,29.64,29.75,80935.89590545541,19.2269,19.2269,19.1108,19.1818,80935.8959
2010-07-08 10:50:00,29.75,29.75,29.34,29.45,177151.7249612033,19.1818,19.1818,18.9174,18.9883,177151.725
2010-07-08 11:00:00,29.45,29.45,29.24,29.32,158171.18300107436,18.9883,18.9883,18.8529,18.9045,158171.183
2010-07-08 11:10:00,29.33,29.51,29.33,29.5,83204.01098245195,18.911,19.027,18.911,19.0206,83204.011
2010-07-08 11:20:00,29.5,29.5,29.33,29.33,36767.33914289125,19.0206,19.0206,18.911,18.911,36767.3391
2010-07-08 11:30:00,29.34,29.49,29.32,29.41,48107.91452787394,18.9174,19.0141,18.9045,18.9625,48107.9145
2010-07-08 11:40:00,29.41,29.41,29.29,29.35,92634.59472364809,18.9625,18.9625,18.8852,18.9239,92634.5947
2010-07-08 11:50:00,29.35,29.35,29.22,29.24,60045.36230153993,18.9239,18.9239,18.84,18.8529,60045.3623
2010-07-08 12:00:00,29.22,29.31,29.15,29.27,59687.23886832995,18.84,18.8981,18.7949,18.8723,59687.2389
2010-07-08 12:10:00,29.27,29.27,29.15,29.27,75683.41888504238,18.8723,18.8723,18.7949,18.8723,75683.4189
2010-07-08 12:20:00,29.27,29.28,29.19,29.26,27694.878834905096,18.8723,18.8787,18.8207,18.8658,27694.8788
2010-07-08 12:30:00,29.24,29.28,29.22,29.25,21129.2825593888,18.8529,18.8787,18.84,18.8594,21129.2826
2010-07-08 12:40:00,29.26,29.27,29.16,29.19,44646.0546735108,18.8658,18.8723,18.8014,18.8207,44646.0547
2010-07-08 12:50:00,29.2,29.23,29.17,29.19,19219.290915602243,18.8271,18.8465,18.8078,18.8207,19219.2909
2010-07-08 13:00:00,29.19,29.24,29.18,29.23,14683.060761609167,18.8207,18.8529,18.8142,18.8465,14683.0608
2010-07-08 13:10:00,29.24,29.47,29.24,29.41,92634.59472364809,18.8529,19.0012,18.8529,18.9625,92634.5947
2010-07-08 13:20:00,29.42,29.51,29.36,29.39,79145.27873940552,18.969,19.027,18.9303,18.9496,79145.2787
2010-07-08 13:30:00,29.39,29.48,29.39,29.43,11340.57538498269,18.9496,19.0077,18.9496,18.9754,11340.5754
2010-07-08 13:40:00,29.43,29.47,29.32,29.43,81055.27038319207,18.9754,19.0012,18.9045,18.9754,81055.2704
2010-07-08 13:50:00,29.44,29.45,29.35,29.4,31037.36421153157,18.9819,18.9883,18.9239,18.9561,31037.3642
2010-07-08 14:00:00,29.39,29.42,29.36,29.4,32350.483466634832,18.9496,18.969,18.9303,18.9561,32350.4835
2010-07-08 14:10:00,29.4,29.4,29.32,29.34,64104.09454458637,18.9561,18.9561,18.9045,18.9174,64104.0945
2010-07-08 14:20:00,29.34,29.4,29.32,29.38,47033.544228244,18.9174,18.9561,18.9045,18.9432,47033.5442
2010-07-08 14:30:00,29.38,29.45,29.32,29.34,38319.20735346783,18.9432,18.9883,18.9045,18.9174,38319.2074
2010-07-08 14:40:00,29.34,29.41,29.32,29.41,56106.00453623015,18.9174,18.9625,18.9045,18.9625,56106.0045
2010-07-08 14:50:00,29.4,29.6,29.38,29.56,94783.33532290797,18.9561,19.085,18.9432,19.0593,94783.3353
2010-07-08 15:00:00,29.56,29.58,29.42,29.42,104810.7914527874,19.0593,19.0722,18.969,18.969,104810.7915
2010-07-08 15:10:00,29.43,29.57,29.42,29.55,45242.9270621941,18.9754,19.0657,18.969,19.0528,45242.9271
2010-07-08 15:20:00,29.57,29.65,29.52,29.65,77235.28709561896,19.0657,19.1173,19.0335,19.1173,77235.2871
2010-07-08 15:30:00,29.65,29.76,29.62,29.7,140623.13477378536,19.1173,19.1882,19.0979,19.1495,140623.1348
2010-07-08 15:40:00,29.7,29.74,29.61,29.66,154589.94866897457,19.1495,19.1753,19.0915,19.1237,154589.9487
2010-07-08 15:50:00,29.66,29.72,29.6,29.7,346782.857824997,19.1237,19.1624,19.085,19.1495,346782.8578
2010-07-09 09:30:00,29.65,29.86,29.48,29.85,200429.748119852,19.1173,19.2527,19.0077,19.2462,200429.7481
2010-07-09 09:40:00,29.85,29.91,29.58,29.6,129043.81043332934,19.2462,19.2849,19.0722,19.085,129043.8104
2010-07-09 09:50:00,29.6,29.71,29.59,29.61,60284.111257013246,19.085,19.156,19.0786,19.0915,60284.1113
2010-07-09 10:00:00,29.62,29.76,29.61,29.65,101707.05503163424,19.0979,19.1882,19.0915,19.1173,101707.055
2010-07-09 10:10:00,29.65,29.99,29.65,29.95,159723.05121165095,19.1173,19.3365,19.1173,19.3107,159723.0512
2010-07-09 10:20:00,29.94,30.07,29.83,29.84,132625.0447654291,19.3043,19.3881,19.2333,19.2398,132625.0448
2010-07-09 10:30:00,29.86,30.05,29.82,29.98,123791.33341291633,19.2527,19.3752,19.2269,19.3301,123791.3334
2010-07-09 10:40:00,29.99,30.04,29.85,29.86,120329.47355855316,19.3365,19.3687,19.2462,19.2527,120329.4736
2010-07-09 10:50:00,29.87,29.96,29.76,29.8,149098.7226930882,19.2591,19.3172,19.1882,19.214,149098.7227
2010-07-09 11:00:00,29.8,29.86,29.76,29.84,58732.24304643667,19.214,19.2527,19.1882,19.2398,58732.243
2010-07-09 11:10:00,29.85,29.94,29.74,29.8,95857.7056225379,19.2462,19.3043,19.1753,19.214,95857.7056
2010-07-09 11:20:00,29.81,29.87,29.75,29.79,66730.33305479288,19.2204,19.2591,19.1818,19.2076,66730.3331
2010-07-09 11:30:00,29.79,29.83,29.75,29.8,35692.96884326131,19.2076,19.2333,19.1818,19.214,35692.9688
2010-07-09 11:40:00,29.8,29.86,29.79,29.79,45362.30153993076,19.214,19.2527,19.2076,19.2076,45362.3015
2010-07-09 11:50:00,29.8,29.86,29.78,29.85,42855.437507460905,19.214,19.2527,19.2011,19.2462,42855.4375
2010-07-09 12:00:00,29.85,29.87,29.8,29.82,33902.35167721141,19.2462,19.2591,19.214,19.2269,33902.3517
2010-07-09 12:10:00,29.82,29.86,29.75,29.83,23516.772114122,19.2269,19.2527,19.1818,19.2333,23516.7721
2010-07-09 12:20:00,29.83,30.02,29.82,30.02,135848.15566431897,19.2333,19.3559,19.2269,19.3559,135848.1557
2010-07-09 12:30:00,30.01,30.03,29.88,29.89,84994.62814850186,19.3494,19.3623,19.2656,19.272,84994.6281
2010-07-09 12:40:00,29.91,30.01,29.89,29.98,43691.05885161753,19.2849,19.3494,19.272,19.3301,43691.0589
2010-07-09 12:50:00,30.01,30.01,29.96,29.97,43571.68437388086,19.3494,19.3494,19.3172,19.3236,43571.6844
2010-07-09 13:00:00,29.96,30.04,29.96,30.03,69595.32052047273,19.3172,19.3687,19.3172,19.3623,69595.3205
2010-07-09 13:10:00,30.03,30.15,30.0,30.08,263340.0978870717,19.3623,19.4397,19.343,19.3945,263340.0979
2010-07-09 13:20:00,30.1,30.12,30.04,30.07,47033.544228244,19.4074,19.4203,19.3687,19.3881,47033.5442
2010-07-09 13:30:00,30.08,30.11,30.02,30.05,52286.02124865704,19.3945,19.4139,19.3559,19.3752,52286.0212
2010-07-09 13:40:00,30.05,30.12,30.04,30.12,55628.50662528352,19.3752,19.4203,19.3687,19.4203,55628.5066
2010-07-09 13:50:00,30.12,30.15,30.08,30.08,101229.5571206876,19.4203,19.4397,19.3945,19.3945,101229.5571
2010-07-09 14:00:00,30.09,30.15,30.09,30.1,58970.99200190999,19.401,19.4397,19.401,19.4074,58970.992
2010-07-09 14:10:00,30.12,30.12,29.91,29.96,153038.080458398,19.4203,19.4203,19.2849,19.3172,153038.0805
2010-07-09 14:20:00,29.95,30.01,29.88,29.88,59687.23886832995,19.3107,19.3494,19.2656,19.2656,59687.2389
2010-07-09 14:30:00,29.88,30.03,29.86,30.0,59806.61334606661,19.2656,19.3623,19.2527,19.343,59806.6133
2010-07-09 14:40:00,30.01,30.12,30.0,30.07,89411.48382475827,19.3494,19.4203,19.343,19.3881,89411.4838
2010-07-09 14:50:00,30.07,30.27,30.06,30.23,372567.74501611554,19.3881,19.517,19.3816,19.4913,372567.745
2010-07-09 15:00:00,30.24,30.25,30.02,30.06,106482.03414110064,19.4977,19.5041,19.3559,19.3816,106482.0341
2010-07-09 15:10:00,30.07,30.17,29.98,30.07,139668.1389518921,19.3881,19.4526,19.3301,19.3881,139668.139
2010-07-09 15:20:00,30.07,30.15,29.95,29.98,141936.25402888862,19.3881,19.4397,19.3107,19.3301,141936.254
2010-07-09 15:30:00,29.98,30.22,29.97,30.11,195893.5179658589,19.3301,19.4848,19.3236,19.4139,195893.518
2010-07-09 15:40:00,30.12,30.14,29.96,30.04,248418.28816998925,19.4203,19.4332,19.3172,19.3687,248418.2882
2010-07-09 15:50:00,30.05,30.1,29.92,30.03,403008.2368389638,19.3752,19.4074,19.2914,19.3623,403008.2368
2010-07-12 09:30:00,29.92,29.97,29.72,29.72,222752.77545660737,19.2914,19.3236,19.1624,19.1624,222752.7755
2010-07-12 09:40:00,29.73,30.01,29.72,29.95,151963.71015876805,19.1689,19.3494,19.1624,19.3107,151963.7102
2010-07-12 09:50:00,29.95,30.07,29.92,30.07,97648.3227885878,19.3107,19.3881,19.2914,19.3881,97648.3228
2010-07-12 10:00:00,30.06,30.16,29.94,30.0,122239.46520233974,19.3816,19.4461,19.3043,19.343,122239.4652
2010-07-12 10:10:00,30.0,30.28,29.96,30.22,195893.5179658589,19.343,19.5235,19.3172,19.4848,195893.518
2010-07-12 10:20:00,30.22,30.23,29.87,29.94,184552.9425808762,19.4848,19.4913,19.2591,19.3043,184552.9426
2010-07-12 10:30:00,29.95,29.96,29.76,29.91,99080.81652142773,19.3107,19.3172,19.1882,19.2849,99080.8165
2010-07-12 10:40:00,29.91,29.96,29.75,29.9,119493.85221439655,19.2849,19.3172,19.1818,19.2785,119493.8522
2010-07-12 10:50:00,29.9,29.9,29.66,29.69,144920.61597230512,19.2785,19.2785,19.1237,19.1431,144920.616
2010-07-12 11:00:00,29.68,29.69,29.49,29.52,137041.90044168558,19.1366,19.1431,19.0141,19.0335,137041.9004
2010-07-12 11:10:00,29.5,29.65,29.49,29.64,75683.41888504238,19.0206,19.1173,19.0141,19.1108,75683.4189
2010-07-12 11:20:00,29.64,29.68,29.57,29.65,58374.11961322669,19.1108,19.1366,19.0657,19.1173,58374.1196
2010-07-12 11:30:00,29.64,29.65,29.57,29.61,44526.68019577414,19.1108,19.1173,19.0657,19.0915,44526.6802
2010-07-12 11:40:00,29.61,29.65,29.6,29.6,29366.12152321833,19.0915,19.1173,19.085,19.085,29366.1215
2010-07-12 11:50:00,29.59,29.6,29.52,29.55,44765.42915124746,19.0786,19.085,19.0335,19.0528,44765.4292
2010-07-12 12:00:00,29.54,29.65,29.53,29.64,42616.68855198759,19.0464,19.1173,19.0399,19.1108,42616.6886
2010-07-12 12:10:00,29.65,29.75,29.6,29.69,88575.86248060165,19.1173,19.1818,19.085,19.1431,88575.8625
2010-07-12 12:20:00,29.68,29.71,29.64,29.65,31872.985555688192,19.1366,19.156,19.1108,19.1173,31872.9856
2010-07-12 12:30:00,29.65,29.76,29.61,29.75,38796.705264414464,19.1173,19.1882,19.0915,19.1818,38796.7053
2010-07-12 12:40:00,29.76,29.78,29.67,29.7,54554.13632565358,19.1882,19.2011,19.1302,19.1495,54554.1363
2010-07-12 12:50:00,29.7,29.74,29.55,29.55,57419.12379133341,19.1495,19.1753,19.0528,19.0528,57419.1238
2010-07-12 13:00:00,29.55,29.61,29.54,29.61,32350.483466634832,19.0528,19.0915,19.0464,19.0915,32350.4835
2010-07-12 13:10:00,29.61,29.73,29.6,29.7,42258.5651187776,19.0915,19.1689,19.085,19.1495,42258.5651
2010-07-12 13:20:00,29.7,29.71,29.67,29.69,8714.336874776172,19.1495,19.156,19.1302,19.1431,8714.3369
2010-07-12 13:30:00,29.69,29.72,29.59,29.6,39990.45004178106,19.1431,19.1624,19.0786,19.085,39990.45
2010-07-12 13:40:00,29.59,29.71,29.59,29.7,52405.3957263937,19.0786,19.156,19.0786,19.1495,52405.3957
2010-07-12 13:50:00,29.7,29.89,29.69,29.81,106123.91070789064,19.1495,19.272,19.1431,19.2204,106123.9107
2010-07-12 14:00:00,29.84,29.84,29.73,29.74,35573.59436552465,19.2398,19.2398,19.1689,19.1753,35573.5944
2010-07-12 14:10:00,29.73,29.75,29.67,29.69,27336.75540169512,19.1689,19.1818,19.1302,19.1431,27336.7554
2010-07-12 14:20:00,29.7,29.74,29.68,29.73,9430.583741196133,19.1495,19.1753,19.1366,19.1689,9430.5837
2010-07-12 14:30:00,29.73,29.76,29.68,29.76,23994.27002506864,19.1689,19.1882,19.1366,19.1882,23994.27
2010-07-12 14:40:00,29.74,29.82,29.73,29.78,50017.9061716605,19.1753,19.2269,19.1689,19.2011,50017.9062
2010-07-12 14:50:00,29.79,29.8,29.74,29.74,30440.491822848275,19.2076,19.214,19.1753,19.1753,30440.4918
2010-07-12 15:00:00,29.75,29.76,29.68,29.7,93470.21606780472,19.1818,19.1882,19.1366,19.1495,93470.2161
2010-07-12 15:10:00,29.7,29.79,29.7,29.78,46078.548406350725,19.1495,19.2076,19.1495,19.2011,46078.5484
2010-07-12 15:20:00,29.76,29.79,29.71,29.76,41542.31825235765,19.1882,19.2076,19.156,19.1882,41542.3183
2010-07-12 15:30:00,29.77,29.81,29.74,29.79,56583.50244717679,19.1947,19.2204,19.1753,19.2076,56583.5024
2010-07-12 15:40:00,29.79,29.88,29.66,29.76,253790.13966813896,19.2076,19.2656,19.1237,19.1882,253790.1397
2010-07-12 15:50:00,29.74,29.82,29.73,29.81,240062.07472842303,19.1753,19.2269,19.1689,19.2204,240062.0747
2010-07-13 09:30:00,30.63,30.63,30.25,30.4,333293.54184075445,19.7492,19.7492,19.5041,19.6009,333293.5418
2010-07-13 09:40:00,30.41,30.44,30.18,30.27,140265.01134057538,19.6073,19.6267,19.459,19.517,140265.0113
2010-07-13 09:50:00,30.24,30.45,30.2,30.44,176316.10361704667,19.4977,19.6331,19.4719,19.6267,176316.1036
2010-07-13 10:00:00,30.43,31.2,30.43,31.1,748119.8519756476,19.6202,20.1167,19.6202,20.0522,748119.852
2010-07-13 10:10:00,31.11,31.33,30.99,31.27,540647.0096693326,20.0586,20.2005,19.9813,20.1618,540647.0097
2010-07-13 10:20:00,31.27,31.56,31.23,31.3,487644.7415542557,20.1618,20.3488,20.136,20.1811,487644.7416
2010-07-13 10:30:00,31.31,31.35,31.16,31.27,229079.6227766504,20.1876,20.2134,20.0909,20.1618,229079.6228
2010-07-13 10:40:00,31.27,31.36,31.25,31.3,185985.4363137161,20.1618,20.2198,20.1489,20.1811,185985.4363
2010-07-13 10:50:00,31.29,31.54,31.29,31.3,238748.9554733198,20.1747,20.3359,20.1747,20.1811,238748.9555
2010-07-13 11:00:00,31.32,31.69,31.29,31.67,289960.6064223469,20.194,20.4326,20.1747,20.4197,289960.6064
2010-07-13 11:10:00,31.66,31.74,31.57,31.67,271457.56237316463,20.4133,20.4648,20.3552,20.4197,271457.5624
2010-07-13 11:20:00,31.67,31.72,31.52,31.61,141339.38164020533,20.4197,20.452,20.323,20.381,141339.3816
2010-07-13 11:30:00,31.61,31.79,31.61,31.67,250925.1522024591,20.381,20.4971,20.381,20.4197,250925.1522
2010-07-13 11:40:00,31.65,31.68,31.43,31.45,139668.1389518921,20.4068,20.4262,20.265,20.2779,139668.139
2010-07-13 11:50:00,31.44,31.58,31.41,31.51,80697.1469499821,20.2714,20.3617,20.2521,20.3166,80697.1469
2010-07-13 12:00:00,31.5,31.62,31.48,31.57,97767.69726632444,20.3101,20.3875,20.2972,20.3552,97767.6973
2010-07-13 12:10:00,31.6,31.71,31.58,31.71,122358.8396800764,20.3746,20.4455,20.3617,20.4455,122358.8397
2010-07-13 12:20:00,31.72,31.83,31.64,31.82,290199.3553778202,20.452,20.5229,20.4004,20.5164,290199.3554
2010-07-13 12:30:00,31.82,31.84,31.72,31.76,275755.0435716844,20.5164,20.5293,20.452,20.4777,275755.0436
2010-07-13 12:40:00,31.74,31.82,31.73,31.76,156261.1913572878,20.4648,20.5164,20.4584,20.4777,156261.1914
2010-07-13 12:50:00,31.76,31.82,31.65,31.67,96932.07592216785,20.4777,20.5164,20.4068,20.4197,96932.0759
2010-07-13 13:00:00,31.67,31.69,31.57,31.66,91798.97337949146,20.4197,20.4326,20.3552,20.4133,91798.9734
2010-07-13 13:10:00,31.65,31.68,31.36,31.37,120806.97146949984,20.4068,20.4262,20.2198,20.2263,120806.9715
2010-07-13 13:20:00,31.38,31.46,31.25,31.45,106601.40861883727,20.2327,20.2843,20.1489,20.2779,106601.4086
2010-07-13 13:30:00,31.48,31.58,31.43,31.56,63865.34558911304,20.2972,20.3617,20.265,20.3488,63865.3456
2010-07-13 13:40:00,31.57,31.62,31.54,31.54,37125.46257610123,20.3552,20.3875,20.3359,20.3359,37125.4626
2010-07-13 13:50:00,31.56,31.57,31.37,31.52,56225.37901396681,20.3488,20.3552,20.2263,20.323,56225.379
2010-07-13 14:00:00,31.53,31.61,31.5,31.53,61119.73260116987,20.3294,20.381,20.3101,20.3294,61119.7326
2010-07-13 14:10:00,31.51,31.67,31.51,31.61,90127.73069117822,20.3166,20.4197,20.3166,20.381,90127.7307
2010-07-13 14:20:00,31.61,31.63,31.55,31.59,42974.81198519757,20.381,20.3939,20.3423,20.3681,42974.812
2010-07-13 14:30:00,31.58,31.98,31.58,31.95,256177.6292228721,20.3617,20.6196,20.3617,20.6002,256177.6292
2010-07-13 14:40:00,31.96,31.98,31.78,31.89,226334.0097887072,20.6067,20.6196,20.4906,20.5616,226334.0098
2010-07-13 14:50:00,31.91,32.02,31.87,32.01,176435.47809478332,20.5745,20.6454,20.5487,20.6389,176435.4781
2010-07-13 15:00:00,32.0,32.11,31.85,31.94,317774.85973498865,20.6325,20.7034,20.5358,20.5938,317774.8597
2010-07-13 15:10:00,31.94,32.03,31.91,31.99,252715.769368509,20.5938,20.6518,20.5745,20.626,252715.7694
2010-07-13 15:20:00,31.99,32.1,31.92,32.07,267160.0811746449,20.626,20.697,20.5809,20.6776,267160.0812
2010-07-13 15:30:00,32.07,32.11,31.98,32.09,232660.8571087501,20.6776,20.7034,20.6196,20.6905,232660.8571
2010-07-13 15:40:00,32.1,32.14,31.98,31.99,382953.32457920496,20.697,20.7228,20.6196,20.626,382953.3246
2010-07-13 15:50:00,31.98,32.05,31.72,31.81,586486.8091202101,20.6196,20.6647,20.452,20.51,586486.8091
2010-07-14 09:30:00,31.42,31.59,31.25,31.28,378894.5923361585,20.2585,20.3681,20.1489,20.1683,378894.5923
2010-07-14 09:40:00,31.28,31.3,30.88,31.1,462695.4757072938,20.1683,20.1811,19.9103,20.0522,462695.4757
2010-07-14 09:50:00,31.1,31.19,30.89,31.17,202817.2376745852,20.0522,20.1102,19.9168,20.0973,202817.2377
2010-07-14 10:00:00,31.15,31.17,30.98,31.15,113047.63041661691,20.0844,20.0973,19.9748,20.0844,113047.6304
2010-07-14 10:10:00,31.14,31.23,31.08,31.12,111018.2642950937,20.078,20.136,20.0393,20.0651,111018.2643
2010-07-14 10:20:00,31.11,31.26,31.1,31.13,123313.83550196968,20.0586,20.1554,20.0522,20.0715,123313.8355
2010-07-14 10:30:00,31.14,31.24,31.12,31.15,113405.7538498269,20.078,20.1425,20.0651,20.0844,113405.7538
2010-07-14 10:40:00,31.15,31.33,31.12,31.25,77115.91261788229,20.0844,20.2005,20.0651,20.1489,77115.9126
2010-07-14 10:50:00,31.26,31.32,31.12,31.22,52405.3957263937,20.1554,20.194,20.0651,20.1296,52405.3957
2010-07-14 11:00:00,31.21,31.31,31.14,31.27,91679.5989017548,20.1231,20.1876,20.078,20.1618,91679.5989
2010-07-14 11:10:00,31.25,31.35,31.18,31.35,80935.89590545541,20.1489,20.2134,20.1038,20.2134,80935.8959
2010-07-14 11:20:00,31.35,31.36,31.25,31.29,63745.971111376384,20.2134,20.2198,20.1489,20.1747,63745.9711
2010-07-14 11:30:00,31.29,31.36,31.27,31.28,61358.48155664319,20.1747,20.2198,20.1618,20.1683,61358.4816
2010-07-14 11:40:00,31.27,31.34,31.16,31.3,100871.43368747762,20.1618,20.2069,20.0909,20.1811,100871.4337
2010-07-14 11:50:00,31.3,31.39,31.3,31.35,90127.73069117822,20.1811,20.2392,20.1811,20.2134,90127.7307
2010-07-14 12:00:00,31.33,31.41,31.32,31.41,102542.67637579083,20.2005,20.2521,20.194,20.2521,102542.6764
2010-07-14 12:10:00,31.41,31.52,31.4,31.52,102662.05085352751,20.2521,20.323,20.2456,20.323,102662.0509
2010-07-14 12:20:00,31.54,31.74,31.52,31.65,136206.27909752895,20.3359,20.4648,20.323,20.4068,136206.2791
2010-07-14 12:30:00,31.65,31.67,31.55,31.58,105527.03831920736,20.4068,20.4197,20.3423,20.3617,105527.0383
2010-07-14 12:40:00,31.58,31.63,31.55,31.56,51927.89781544705,20.3617,20.3939,20.3423,20.3488,51927.8978
2010-07-14 12:50:00,31.54,31.54,31.33,31.41,101348.93159842426,20.3359,20.3359,20.2005,20.2521,101348.9316
2010-07-14 13:00:00,31.41,31.52,31.36,31.52,45720.42497314074,20.2521,20.323,20.2198,20.323,45720.425
2010-07-14 13:10:00,31.53,31.6,31.45,31.58,37722.33496478453,20.3294,20.3746,20.2779,20.3617,37722.335
2010-07-14 13:20:00,31.57,31.62,31.55,31.61,33186.104810791454,20.3552,20.3875,20.3423,20.381,33186.1048
2010-07-14 13:30:00,31.61,31.68,31.57,31.59,54554.13632565358,20.381,20.4262,20.3552,20.3681,54554.1363
2010-07-14 13:40:00,31.57,31.64,31.5,31.5,46556.04631729736,20.3552,20.4004,20.3101,20.3101,46556.0463
2010-07-14 13:50:00,31.5,31.51,31.33,31.46,73176.55485257252,20.3101,20.3166,20.2005,20.2843,73176.5549
2010-07-14 14:00:00,31.45,31.46,31.23,31.27,106243.2851856273,20.2779,20.2843,20.136,20.1618,106243.2852
2010-07-14 14:10:00,31.27,31.34,31.25,31.31,114957.62206040348,20.1618,20.2069,20.1489,20.1876,114957.6221
2010-07-14 14:20:00,31.3,31.31,31.16,31.2,160558.67255580757,20.1811,20.1876,20.0909,20.1167,160558.6726
2010-07-14 14:30:00,31.2,31.33,31.1,31.28,95738.33114480124,20.1167,20.2005,20.0522,20.1683,95738.3311
2010-07-14 14:40:00,31.28,31.33,31.25,31.3,47152.91870598066,20.1683,20.2005,20.1489,20.1811,47152.9187
2010-07-14 14:50:00,31.28,31.38,31.27,31.36,56702.87692491345,20.1683,20.2327,20.1618,20.2198,56702.8769
2010-07-14 15:00:00,31.36,31.44,31.31,31.33,52763.51915960368,20.2198,20.2714,20.1876,20.2005,52763.5192
2010-07-14 15:10:00,31.32,31.46,31.31,31.45,53002.26811507699,20.194,20.2843,20.1876,20.2779,53002.2681
2010-07-14 15:20:00,31.43,31.48,31.37,31.44,62194.10290079981,20.265,20.2972,20.2263,20.2714,62194.1029
2010-07-14 15:30:00,31.42,31.46,31.36,31.4,67565.9543989495,20.2585,20.2843,20.2198,20.2456,67565.9544
2010-07-14 15:40:00,31.41,31.45,31.28,31.45,201981.6163304285,20.2521,20.2779,20.1683,20.2779,201981.6163
2010-07-14 15:50:00,31.45,31.5,31.39,31.43,288886.236122717,20.2779,20.3101,20.2392,20.265,288886.2361
2010-07-15 09:30:00,31.56,31.56,31.25,31.51,163065.53658827743,20.3488,20.3488,20.1489,20.3166,163065.5366
2010-07-15 09:40:00,31.48,31.48,31.04,31.04,181926.7040706697,20.2972,20.2972,20.0135,20.0135,181926.7041
2010-07-15 09:50:00,31.05,31.28,31.02,31.2,122120.09072460308,20.02,20.1683,20.0006,20.1167,122120.0907
2010-07-15 10:00:00,31.2,31.2,30.99,31.03,224662.76710039392,20.1167,20.1167,19.9813,20.0071,224662.7671
2010-07-15 10:10:00,31.04,31.06,30.83,30.84,169153.6349528471,20.0135,20.0264,19.8781,19.8846,169153.635
2010-07-15 10:20:00,30.85,30.99,30.74,30.98,129401.93386653932,19.891,19.9813,19.8201,19.9748,129401.9339
2010-07-15 10:30:00,30.98,30.98,30.81,30.96,36170.46675420795,19.9748,19.9748,19.8652,19.9619,36170.4668
2010-07-15 10:40:00,30.96,30.97,30.87,30.92,45123.55258445744,19.9619,19.9684,19.9039,19.9361,45123.5526
2010-07-15 10:50:00,30.91,30.94,30.7,30.74,174644.86092873343,19.9297,19.949,19.7943,19.8201,174644.8609
2010-07-15 11:00:00,30.74,30.79,30.58,30.58,154948.07210218455,19.8201,19.8523,19.7169,19.7169,154948.0721
2010-07-15 11:10:00,30.58,30.72,30.58,30.72,85591.50053718514,19.7169,19.8072,19.7169,19.8072,85591.5005
2010-07-15 11:20:00,30.72,30.84,30.66,30.74,62671.600811746444,19.8072,19.8846,19.7685,19.8201,62671.6008
2010-07-15 11:30:00,30.74,30.74,30.61,30.71,73654.05276351915,19.8201,19.8201,19.7363,19.8007,73654.0528
2010-07-15 11:40:00,30.71,30.73,30.62,30.62,36886.71362062791,19.8007,19.8136,19.7427,19.7427,36886.7136
2010-07-15 11:50:00,30.62,30.7,30.6,30.63,37722.33496478453,19.7427,19.7943,19.7298,19.7492,37722.335
2010-07-15 12:00:00,30.63,30.68,30.58,30.65,59090.36647964665,19.7492,19.7814,19.7169,19.7621,59090.3665
2010-07-15 12:10:00,30.64,30.73,30.62,30.64,74131.5506744658,19.7556,19.8136,19.7427,19.7556,74131.5507
2010-07-15 12:20:00,30.64,30.7,30.63,30.68,53360.39154828698,19.7556,19.7943,19.7492,19.7814,53360.3915
2010-07-15 12:30:00,30.68,30.72,30.67,30.68,31872.985555688192,19.7814,19.8072,19.7749,19.7814,31872.9856
2010-07-15 12:40:00,30.68,30.72,30.67,30.71,18025.546138235644,19.7814,19.8072,19.7749,19.8007,18025.5461
2010-07-15 12:50:00,30.72,31.4,30.69,31.2,386892.6823445148,19.8072,20.2456,19.7878,20.1167,386892.6823
2010-07-15 13:00:00,31.23,31.29,31.06,31.19,112331.38355019696,20.136,20.1747,20.0264,20.1102,112331.3836
2010-07-15 13:10:00,31.2,31.24,31.1,31.22,40826.071385937685,20.1167,20.1425,20.0522,20.1296,40826.0714
2010-07-15 13:20:00,31.23,31.4,31.16,31.33,121523.21833591978,20.136,20.2456,20.0909,20.2005,121523.2183
2010-07-15 13:30:00,31.35,31.36,31.15,31.23,117106.36265966335,20.2134,20.2198,20.0844,20.136,117106.3627
2010-07-15 13:40:00,31.21,31.28,31.18,31.22,39393.57765309777,20.1231,20.1683,20.1038,20.1296,39393.5777
2010-07-15 13:50:00,31.21,31.21,31.08,31.15,90127.73069117822,20.1231,20.1231,20.0393,20.0844,90127.7307
2010-07-15 14:00:00,31.14,31.23,31.08,31.1,46436.6718395607,20.078,20.136,20.0393,20.0522,46436.6718
2010-07-15 14:10:00,31.1,31.15,31.08,31.14,18144.920615972303,20.0522,20.0844,20.0393,20.078,18144.9206
2010-07-15 14:20:00,31.15,31.22,31.1,31.22,41064.820341411,20.0844,20.1296,20.0522,20.1296,41064.8203
2010-07-15 14:30:00,31.21,31.25,31.14,31.15,78190.28291751223,20.1231,20.1489,20.078,20.0844,78190.2829
2010-07-15 14:40:00,31.15,31.19,31.12,31.19,35812.34332099797,20.0844,20.1102,20.0651,20.1102,35812.3433
2010-07-15 14:50:00,31.19,31.24,31.14,31.15,35931.71779873463,20.1102,20.1425,20.078,20.0844,35931.7178
2010-07-15 15:00:00,31.15,31.21,31.08,31.1,80577.77247224543,20.0844,20.1231,20.0393,20.0522,80577.7725
2010-07-15 15:10:00,31.09,31.09,30.91,30.95,125343.20162349287,20.0457,20.0457,19.9297,19.9555,125343.2016
2010-07-15 15:20:00,30.96,31.11,30.92,31.11,64104.09454458637,19.9619,20.0586,19.9361,20.0586,64104.0945
2010-07-15 15:30:00,31.11,31.24,31.04,31.18,180732.95929330308,20.0586,20.1425,20.0135,20.1038,180732.9593
2010-07-15 15:40:00,31.17,31.37,31.15,31.3,220245.9114241375,20.0973,20.2263,20.0844,20.1811,220245.9114
2010-07-15 15:50:00,31.31,31.36,31.21,31.27,302972.42449564283,20.1876,20.2198,20.1231,20.1618,302972.4245
2010-07-16 09:30:00,30.74,30.99,30.71,30.71,280052.5247702041,19.8201,19.9813,19.8007,19.8007,280052.5248
2010-07-16 09:40:00,30.7,30.88,30.63,30.74,138235.64521905215,19.7943,19.9103,19.7492,19.8201,138235.6452
2010-07-16 09:50:00,30.72,30.81,30.62,30.68,137996.89626357885,19.8072,19.8652,19.7427,19.7814,137996.8963
2010-07-16 10:00:00,30.66,30.78,30.61,30.63,125223.82714575624,19.7685,19.8459,19.7363,19.7492,125223.8271
2010-07-16 10:10:00,30.63,30.73,30.59,30.69,109466.39608451712,19.7492,19.8136,19.7234,19.7878,109466.3961
2010-07-16 10:20:00,30.68,30.71,30.59,30.62,63865.34558911304,19.7814,19.8007,19.7234,19.7427,63865.3456
2010-07-16 10:30:00,30.61,30.67,30.58,30.63,66252.83514384624,19.7363,19.7749,19.7169,19.7492,66252.8351
2010-07-16 10:40:00,30.63,30.68,30.58,30.61,76160.91679598902,19.7492,19.7814,19.7169,19.7363,76160.9168
2010-07-16 10:50:00,30.6,30.67,30.6,30.65,37841.70944252119,19.7298,19.7749,19.7298,19.7621,37841.7094
2010-07-16 11:00:00,30.65,30.67,30.59,30.6,92515.22024591142,19.7621,19.7749,19.7234,19.7298,92515.2202
2010-07-16 11:10:00,30.6,30.63,30.46,30.46,290915.6022442402,19.7298,19.7492,19.6395,19.6395,290915.6022
2010-07-16 11:20:00,30.49,30.53,30.32,30.48,271576.9368509013,19.6589,19.6847,19.5493,19.6524,271576.9369
2010-07-16 11:30:00,30.48,30.48,30.32,30.36,68520.95022084279,19.6524,19.6524,19.5493,19.5751,68520.9502
2010-07-16 11:40:00,30.34,30.38,30.26,30.3,83204.01098245195,19.5622,19.588,19.5106,19.5364,83204.011
2010-07-16 11:50:00,30.31,30.36,30.26,30.26,66014.08618837292,19.5428,19.5751,19.5106,19.5106,66014.0862
2010-07-16 12:00:00,30.27,30.44,30.22,30.44,132147.5468544825,19.517,19.6267,19.4848,19.6267,132147.5469
2010-07-16 12:10:00,30.44,30.48,30.3,30.36,83204.01098245195,19.6267,19.6524,19.5364,19.5751,83204.011
2010-07-16 12:20:00,30.36,30.38,30.32,30.37,21487.405992598786,19.5751,19.588,19.5493,19.5815,21487.406
2010-07-16 12:30:00,30.34,30.46,30.34,30.37,51450.39990450042,19.5622,19.6395,19.5622,19.5815,51450.3999
2010-07-16 12:40:00,30.37,30.43,30.35,30.38,20174.286737495524,19.5815,19.6202,19.5686,19.588,20174.2867
2010-07-16 12:50:00,30.38,30.38,30.18,30.19,77832.15948430226,19.588,19.588,19.459,19.4655,77832.1595
2010-07-16 13:00:00,30.19,30.27,30.17,30.2,68640.32469857944,19.4655,19.517,19.4526,19.4719,68640.3247
2010-07-16 13:10:00,30.19,30.23,30.17,30.19,69237.19708726274,19.4655,19.4913,19.4526,19.4655,69237.1971
2010-07-16 13:20:00,30.2,30.23,30.19,30.23,62074.72842306315,19.4719,19.4913,19.4655,19.4913,62074.7284
2010-07-16 13:30:00,30.23,30.33,30.23,30.26,62790.97528948311,19.4913,19.5557,19.4913,19.5106,62790.9753
2010-07-16 13:40:00,30.25,30.26,30.17,30.24,61477.856034379845,19.5041,19.5106,19.4526,19.4977,61477.856
2010-07-16 13:50:00,30.26,30.27,30.17,30.17,49898.53169392384,19.5106,19.517,19.4526,19.4526,49898.5317
2010-07-16 14:00:00,30.18,30.2,30.16,30.16,60522.86021248657,19.459,19.4719,19.4461,19.4461,60522.8602
2010-07-16 14:10:00,30.18,30.19,30.07,30.12,90247.10516891487,19.459,19.4655,19.3881,19.4203,90247.1052
2010-07-16 14:20:00,30.12,30.19,30.09,30.12,24710.5168914886,19.4203,19.4655,19.401,19.4203,24710.5169
2010-07-16 14:30:00,30.12,30.16,30.07,30.09,35454.21988778799,19.4203,19.4461,19.3881,19.401,35454.2199
2010-07-16 14:40:00,30.09,30.12,29.96,30.0,210815.3276829414,19.401,19.4203,19.3172,19.343,210815.3277
2010-07-16 14:50:00,29.98,29.99,29.88,29.97,82368.38963829532,19.3301,19.3365,19.2656,19.3236,82368.3896
2010-07-16 15:00:00,29.95,29.96,29.82,29.82,87620.86665870837,19.3107,19.3172,19.2269,19.2269,87620.8667
2010-07-16 15:10:00,29.81,29.85,29.68,29.72,236719.58935179657,19.2204,19.2462,19.1366,19.1624,236719.5894
2010-07-16 15:20:00,29.71,29.71,29.54,29.65,209740.95738331144,19.156,19.156,19.0464,19.1173,209740.9574
2010-07-16 15:30:00,29.64,29.96,29.58,29.9,218574.66873582423,19.1108,19.3172,19.0722,19.2785,218574.6687
2010-07-16 15:40:00,29.9,30.03,29.76,29.81,297481.1985197565,19.2785,19.3623,19.1882,19.2204,297481.1985
2010-07-16 15:50:00,29.81,30.08,29.74,29.92,609526.0833233855,19.2204,19.3945,19.1753,19.2914,609526.0833
2010-07-19 09:30:00,29.92,30.13,29.32,29.44,288050.61477856035,19.2914,19.4268,18.9045,18.9819,288050.6148
2010-07-19 09:40:00,29.44,29.61,29.32,29.51,134296.28745374238,18.9819,19.0915,18.9045,19.027,134296.2875
2010-07-19 09:50:00,29.51,29.53,29.38,29.4,88814.61143607496,19.027,19.0399,18.9432,18.9561,88814.6114
2010-07-19 10:00:00,29.39,29.44,29.32,29.33,134057.53849826907,18.9496,18.9819,18.9045,18.911,134057.5385
2010-07-19 10:10:00,29.33,29.39,29.32,29.36,105407.6638414707,18.911,18.9496,18.9045,18.9303,105407.6638
2010-07-19 10:20:00,29.38,29.39,29.34,29.34,84755.87919302852,18.9432,18.9496,18.9174,18.9174,84755.8792
2010-07-19 10:30:00,29.34,29.44,29.33,29.33,66610.95857705623,18.9174,18.9819,18.911,18.911,66610.9586
2010-07-19 10:40:00,29.33,29.47,29.19,29.36,205204.7272293184,18.911,19.0012,18.8207,18.9303,205204.7272
2010-07-19 10:50:00,29.33,29.47,29.26,29.36,130356.92968843262,18.911,19.0012,18.8658,18.9303,130356.9297
2010-07-19 11:00:00,29.36,29.56,29.31,29.49,76877.16366240897,18.9303,19.0593,18.8981,19.0141,76877.1637
2010-07-19 11:10:00,29.49,29.5,29.34,29.34,73892.80171899247,19.0141,19.0206,18.9174,18.9174,73892.8017
2010-07-19 11:20:00,29.33,29.33,29.26,29.28,66610.95857705623,18.911,18.911,18.8658,18.8787,66610.9586
2010-07-19 11:30:00,29.28,29.29,29.11,29.14,100274.56129879432,18.8787,18.8852,18.7691,18.7885,100274.5613
2010-07-19 11:40:00,29.12,29.24,29.12,29.22,41661.69273009431,18.7756,18.8529,18.7756,18.84,41661.6927
2010-07-19 11:50:00,29.25,29.39,29.24,29.34,35215.47093231467,18.8594,18.9496,18.8529,18.9174,35215.4709
2010-07-19 12:00:00,29.34,29.36,29.15,29.24,40467.94795272771,18.9174,18.9303,18.7949,18.8529,40467.948
2010-07-19 12:10:00,29.23,29.24,29.04,29.15,123671.95893517966,18.8465,18.8529,18.724,18.7949,123671.9589
2010-07-19 12:20:00,29.16,29.33,29.15,29.31,62074.72842306315,18.8014,18.911,18.7949,18.8981,62074.7284
2010-07-19 12:30:00,29.32,29.81,29.3,29.81,196609.7648322789,18.9045,19.2204,18.8916,19.2204,196609.7648
2010-07-19 12:40:00,29.81,29.86,29.7,29.81,129998.80625522263,19.2204,19.2527,19.1495,19.2204,129998.8063
2010-07-19 12:50:00,29.81,29.86,29.68,29.72,66849.70753252954,19.2204,19.2527,19.1366,19.1624,66849.7075
2010-07-19 13:00:00,29.72,29.75,29.61,29.66,22919.8997254387,19.1624,19.1818,19.0915,19.1237,22919.8997
2010-07-19 13:10:00,29.67,29.69,29.53,29.54,33424.85376626477,19.1302,19.1431,19.0399,19.0464,33424.8538
2010-07-19 13:20:00,29.53,29.54,29.48,29.48,21248.657037125464,19.0399,19.0464,19.0077,19.0077,21248.657
2010-07-19 13:30:00,29.49,29.59,29.48,29.49,27336.75540169512,19.0141,19.0786,19.0077,19.0141,27336.7554
2010-07-19 13:40:00,29.48,29.53,29.31,29.53,64939.71588874298,19.0077,19.0399,18.8981,19.0399,64939.7159
2010-07-19 13:50:00,29.53,29.54,29.4,29.43,13728.064939715889,19.0399,19.0464,18.9561,18.9754,13728.0649
2010-07-19 14:00:00,29.44,29.53,29.44,29.5,11101.82642950937,18.9819,19.0399,18.9819,19.0206,11101.8264
2010-07-19 14:10:00,29.49,29.56,29.47,29.55,55151.00871433687,19.0141,19.0593,19.0012,19.0528,55151.0087
2010-07-19 14:20:00,29.55,29.57,29.5,29.51,31276.113167004893,19.0528,19.0657,19.0206,19.027,31276.1132
2010-07-19 14:30:00,29.51,29.6,29.45,29.6,26501.134057538497,19.027,19.085,18.9883,19.085,26501.1341
2010-07-19 14:40:00,29.59,29.7,29.56,29.68,37125.46257610123,19.0786,19.1495,19.0593,19.1366,37125.4626
2010-07-19 14:50:00,29.69,29.79,29.65,29.67,58732.24304643667,19.1431,19.2076,19.1173,19.1302,58732.243
2010-07-19 15:00:00,29.68,29.82,29.65,29.79,56822.25140265012,19.1366,19.2269,19.1173,19.2076,56822.2514
2010-07-19 15:10:00,29.81,29.84,29.72,29.73,90008.35621344157,19.2204,19.2398,19.1624,19.1689,90008.3562
2010-07-19 15:20:00,29.74,29.76,29.52,29.6,84397.75575981855,19.1753,19.1882,19.0335,19.085,84397.7558
2010-07-19 15:30:00,29.6,29.61,29.46,29.5,99080.81652142773,19.085,19.0915,18.9948,19.0206,99080.8165
2010-07-19 15:40:00,29.5,29.69,29.46,29.57,110540.76638414706,19.0206,19.1431,18.9948,19.0657,110540.7664
2010-07-19 15:50:00,29.58,29.64,29.51,29.61,272412.5581950579,19.0722,19.1108,19.027,19.0915,272412.5582
2010-07-20 09:30:00,29.08,29.32,28.96,29.05,204607.85484063503,18.7498,18.9045,18.6724,18.7304,204607.8548
2010-07-20 09:40:00,29.04,29.17,28.91,29.06,215112.80888146115,18.724,18.8078,18.6402,18.7369,215112.8089
2010-07-20 09:50:00,29.06,29.21,29.06,29.18,102662.05085352751,18.7369,18.8336,18.7369,18.8142,102662.0509
2010-07-20 10:00:00,29.17,29.42,29.16,29.29,151605.58672555807,18.8078,18.969,18.8014,18.8852,151605.5867
2010-07-20 10:10:00,29.28,29.44,29.25,29.41,42616.68855198759,18.8787,18.9819,18.8594,18.9625,42616.6886
2010-07-20 10:20:00,29.43,29.63,29.43,29.55,115196.3710158768,18.9754,19.1044,18.9754,19.0528,115196.371
2010-07-20 10:30:00,29.55,29.63,29.44,29.46,87023.99427002507,19.0528,19.1044,18.9819,18.9948,87023.9943
2010-07-20 10:40:00,29.47,29.61,29.29,29.44,128327.5635669094,19.0012,19.0915,18.8852,18.9819,128327.5636
2010-07-20 10:50:00,29.44,29.52,29.44,29.46,40945.44586367434,18.9819,19.0335,18.9819,18.9948,40945.4459
2010-07-20 11:00:00,29.48,29.55,29.48,29.53,57299.74931359675,19.0077,19.0528,19.0077,19.0399,57299.7493
2010-07-20 11:10:00,29.52,29.58,29.44,29.57,162707.41315506745,19.0335,19.0722,18.9819,19.0657,162707.4132
2010-07-20 11:20:00,29.57,29.86,29.54,29.71,230392.7420317536,19.0657,19.2527,19.0464,19.156,230392.742
2010-07-20 11:30:00,29.7,29.78,29.61,29.62,93947.71397875134,19.1495,19.2011,19.0915,19.0979,93947.714
2010-07-20 11:40:00,29.61,29.8,29.57,29.71,122239.46520233974,19.0915,19.214,19.0657,19.156,122239.4652
2010-07-20 11:50:00,29.7,29.74,29.65,29.67,27933.627790378418,19.1495,19.1753,19.1173,19.1302,27933.6278
2010-07-20 12:00:00,29.65,29.69,29.5,29.62,83204.01098245195,19.1173,19.1431,19.0206,19.0979,83204.011
2010-07-20 12:10:00,29.63,29.65,29.55,29.58,55509.13214754685,19.1044,19.1173,19.0528,19.0722,55509.1321
2010-07-20 12:20:00,29.56,29.68,29.55,29.66,15757.431061239107,19.0593,19.1366,19.0528,19.1237,15757.4311
2010-07-20 12:30:00,29.64,29.7,29.6,29.65,22323.0273367554,19.1108,19.1495,19.085,19.1173,22323.0273
2010-07-20 12:40:00,29.64,29.72,29.57,29.7,29843.61943416497,19.1108,19.1624,19.0657,19.1495,29843.6194
2010-07-20 12:50:00,29.7,29.77,29.69,29.76,39871.0755640444,19.1495,19.1947,19.1431,19.1882,39871.0756
2010-07-20 13:00:00,29.76,29.82,29.7,29.74,84755.87919302852,19.1882,19.2269,19.1495,19.1753,84755.8792
2010-07-20 13:10:00,29.71,29.77,29.65,29.73,34857.34749910469,19.156,19.1947,19.1173,19.1689,34857.3475
2010-07-20 13:20:00,29.73,29.82,29.73,29.81,35573.59436552465,19.1689,19.2269,19.1689,19.2204,35573.5944
2010-07-20 13:30:00,29.79,30.05,29.79,30.01,171063.62659663364,19.2076,19.3752,19.2076,19.3494,171063.6266
2010-07-20 13:40:00,30.0,30.11,29.99,30.1,81890.89172734869,19.343,19.4139,19.3365,19.4074,81890.8917
2010-07-20 13:50:00,30.1,30.29,30.08,30.28,111734.51116151368,19.4074,19.5299,19.3945,19.5235,111734.5112
2010-07-20 14:00:00,30.28,30.29,30.14,30.19,68282.20126536947,19.5235,19.5299,19.4332,19.4655,68282.2013
2010-07-20 14:10:00,30.19,30.2,30.05,30.12,90605.22860212486,19.4655,19.4719,19.3752,19.4203,90605.2286
2010-07-20 14:20:00,30.1,30.1,29.97,30.07,44884.803628984126,19.4074,19.4074,19.3236,19.3881,44884.8036
2010-07-20 14:30:00,30.07,30.19,30.06,30.09,77235.28709561896,19.3881,19.4655,19.3816,19.401,77235.2871
2010-07-20 14:40:00,30.07,30.12,29.97,30.12,76757.78918467232,19.3881,19.4203,19.3236,19.4203,76757.7892
2010-07-20 14:50:00,30.12,30.14,30.0,30.03,44884.803628984126,19.4203,19.4332,19.343,19.3623,44884.8036
2010-07-20 15:00:00,30.03,30.07,29.98,30.05,96454.5780112212,19.3623,19.3881,19.3301,19.3752,96454.578
2010-07-20 15:10:00,30.04,30.13,30.01,30.07,93112.09263459472,19.3687,19.4268,19.3494,19.3881,93112.0926
2010-07-20 15:20:00,30.06,30.23,30.0,30.22,154589.94866897457,19.3816,19.4913,19.343,19.4848,154589.9487
2010-07-20 15:30:00,30.23,30.36,30.22,30.33,285782.4997015638,19.4913,19.5751,19.4848,19.5557,285782.4997
2010-07-20 15:40:00,30.33,30.49,30.24,30.45,388325.1760773546,19.5557,19.6589,19.4977,19.6331,388325.1761
2010-07-20 15:50:00,30.45,30.48,30.37,30.41,446818.670168318,19.6331,19.6524,19.5815,19.6073,446818.6702
2010-07-21 09:30:00,30.72,30.8,30.43,30.46,195535.3945326489,19.8072,19.8588,19.6202,19.6395,195535.3945
2010-07-21 09:40:00,30.42,30.54,30.27,30.28,138474.39417452549,19.6138,19.6911,19.517,19.5235,138474.3942
2010-07-21 09:50:00,30.27,30.33,30.05,30.24,123671.95893517966,19.517,19.5557,19.3752,19.4977,123671.9589
2010-07-21 10:00:00,30.24,30.29,30.17,30.17,74489.67410767578,19.4977,19.5299,19.4526,19.4526,74489.6741
2010-07-21 10:10:00,30.18,30.48,30.18,30.45,111018.2642950937,19.459,19.6524,19.459,19.6331,111018.2643
2010-07-21 10:20:00,30.47,30.58,30.43,30.58,137638.77283036886,19.646,19.7169,19.6202,19.7169,137638.7728
2010-07-21 10:30:00,30.58,30.58,30.45,30.46,55389.75766981019,19.7169,19.7169,19.6331,19.6395,55389.7577
2010-07-21 10:40:00,30.47,30.55,30.41,30.55,153634.9528470813,19.646,19.6976,19.6073,19.6976,153634.9528
2010-07-21 10:50:00,30.55,30.66,30.53,30.54,103617.0466754208,19.6976,19.7685,19.6847,19.6911,103617.0467
2010-07-21 11:00:00,30.54,30.63,30.29,30.31,120448.84803628984,19.6911,19.7492,19.5299,19.5428,120448.848
2010-07-21 11:10:00,30.32,30.34,30.19,30.32,132266.92133221918,19.5493,19.5622,19.4655,19.5493,132266.9213
2010-07-21 11:20:00,30.32,30.35,30.25,30.27,27933.627790378418,19.5493,19.5686,19.5041,19.517,27933.6278
2010-07-21 11:30:00,30.26,30.31,30.18,30.27,97051.4503999045,19.5106,19.5428,19.459,19.517,97051.4504
2010-07-21 11:40:00,30.28,30.33,30.22,30.22,52286.02124865704,19.5235,19.5557,19.4848,19.4848,52286.0212
2010-07-21 11:50:00,30.22,30.37,30.22,30.37,31872.985555688192,19.4848,19.5815,19.4848,19.5815,31872.9856
2010-07-21 12:00:00,30.37,30.38,30.23,30.25,60761.60916795989,19.5815,19.588,19.4913,19.5041,60761.6092
2010-07-21 12:10:00,30.25,30.3,30.1,30.19,145875.6117941984,19.5041,19.5364,19.4074,19.4655,145875.6118
2010-07-21 12:20:00,30.2,30.24,30.18,30.2,21964.903903545423,19.4719,19.4977,19.459,19.4719,21964.9039
2010-07-21 12:30:00,30.21,30.32,30.21,30.32,57657.87274680673,19.4784,19.5493,19.4784,19.5493,57657.8727
2010-07-21 12:40:00,30.31,30.32,30.22,30.29,26262.38510206518,19.5428,19.5493,19.4848,19.5299,26262.3851
2010-07-21 12:50:00,30.29,30.3,30.22,30.22,43929.807807090845,19.5299,19.5364,19.4848,19.4848,43929.8078
2010-07-21 13:00:00,30.24,30.29,30.24,30.28,14086.188372925868,19.4977,19.5299,19.4977,19.5235,14086.1884
2010-07-21 13:10:00,30.28,30.29,30.2,30.2,30321.117345111616,19.5235,19.5299,19.4719,19.4719,30321.1173
2010-07-21 13:20:00,30.21,30.22,30.11,30.12,49540.408260713855,19.4784,19.4848,19.4139,19.4203,49540.4083
2010-07-21 13:30:00,30.15,30.23,30.15,30.22,23039.27420317536,19.4397,19.4913,19.4397,19.4848,23039.2742
2010-07-21 13:40:00,30.22,30.22,30.14,30.18,23755.52106959532,19.4848,19.4848,19.4332,19.459,23755.5211
2010-07-21 13:50:00,30.19,30.31,30.17,30.17,49779.15721618718,19.4655,19.5428,19.4526,19.4526,49779.1572
2010-07-21 14:00:00,30.17,30.18,29.95,29.96,126895.06983406948,19.4526,19.459,19.3107,19.3172,126895.0698
2010-07-21 14:10:00,29.95,29.95,29.61,29.74,177629.22287214993,19.3107,19.3107,19.0915,19.1753,177629.2229
2010-07-21 14:20:00,29.76,29.76,29.65,29.69,64700.96693326967,19.1882,19.1882,19.1173,19.1431,64700.9669
2010-07-21 14:30:00,29.69,29.73,29.57,29.58,161394.2938999642,19.1431,19.1689,19.0657,19.0722,161394.2939
2010-07-21 14:40:00,29.58,29.61,29.54,29.61,85352.75158171183,19.0722,19.0915,19.0464,19.0915,85352.7516
2010-07-21 14:50:00,29.61,29.66,29.5,29.51,113167.00489435358,19.0915,19.1237,19.0206,19.027,113167.0049
2010-07-21 15:00:00,29.54,29.55,29.42,29.52,137996.89626357885,19.0464,19.0528,18.969,19.0335,137996.8963
2010-07-21 15:10:00,29.49,29.65,29.43,29.53,88933.98591381163,19.0141,19.1173,18.9754,19.0399,88933.9859
2010-07-21 15:20:00,29.55,29.65,29.48,29.56,88695.23695833831,19.0528,19.1173,19.0077,19.0593,88695.237
2010-07-21 15:30:00,29.56,29.64,29.5,29.5,135967.53014205562,19.0593,19.1108,19.0206,19.0206,135967.5301
2010-07-21 15:40:00,29.51,29.57,29.38,29.56,206159.72305121165,19.027,19.0657,18.9432,19.0593,206159.7231
2010-07-21 15:50:00,29.55,29.67,29.53,29.6,383192.0735346783,19.0528,19.1302,19.0399,19.085,383192.0735
2010-07-22 09:30:00,30.12,30.23,29.92,30.2,230273.3675540169,19.4203,19.4913,19.2914,19.4719,230273.3676
2010-07-22 09:40:00,30.2,30.58,30.2,30.42,294377.4620986033,19.4719,19.7169,19.4719,19.6138,294377.4621
2010-07-22 09:50:00,30.42,30.48,30.35,30.41,188253.55139071267,19.6138,19.6524,19.5686,19.6073,188253.5514
2010-07-22 10:00:00,30.42,30.58,30.37,30.48,273367.5540169512,19.6138,19.7169,19.5815,19.6524,273367.554
2010-07-22 10:10:00,30.48,30.57,30.39,30.44,140384.38581831203,19.6524,19.7105,19.5944,19.6267,140384.3858
2010-07-22 10:20:00,30.45,30.48,30.29,30.38,177987.3463053599,19.6331,19.6524,19.5299,19.588,177987.3463
2010-07-22 10:30:00,30.38,30.38,30.29,30.34,120329.47355855316,19.588,19.588,19.5299,19.5622,120329.4736
2010-07-22 10:40:00,30.34,30.5,30.32,30.5,108750.14921809715,19.5622,19.6653,19.5493,19.6653,108750.1492
2010-07-22 10:50:00,30.52,30.55,30.45,30.46,126775.6953563328,19.6782,19.6976,19.6331,19.6395,126775.6954
2010-07-22 11:00:00,30.47,30.55,30.47,30.5,64342.84350005969,19.646,19.6976,19.646,19.6653,64342.8435
2010-07-22 11:10:00,30.48,30.54,30.46,30.53,95260.8332338546,19.6524,19.6911,19.6395,19.6847,95260.8332
2010-07-22 11:20:00,30.53,30.55,30.46,30.5,56822.25140265012,19.6847,19.6976,19.6395,19.6653,56822.2514
2010-07-22 11:30:00,30.5,30.72,30.5,30.58,259161.99116628864,19.6653,19.8072,19.6653,19.7169,259161.9912
2010-07-22 11:40:00,30.58,30.63,30.57,30.59,52524.77020413036,19.7169,19.7492,19.7105,19.7234,52524.7702
2010-07-22 11:50:00,30.59,30.62,30.56,30.61,63984.72006684971,19.7234,19.7427,19.704,19.7363,63984.7201
2010-07-22 12:00:00,30.62,30.62,30.53,30.54,103378.29771994748,19.7427,19.7427,19.6847,19.6911,103378.2977
2010-07-22 12:10:00,30.54,30.55,30.46,30.48,42258.5651187776,19.6911,19.6976,19.6395,19.6524,42258.5651
2010-07-22 12:20:00,30.48,30.53,30.29,30.31,106601.40861883727,19.6524,19.6847,19.5299,19.5428,106601.4086
2010-07-22 12:30:00,30.3,30.31,30.16,30.22,141578.13059567864,19.5364,19.5428,19.4461,19.4848,141578.1306
2010-07-22 12:40:00,30.22,30.27,30.21,30.27,26262.38510206518,19.4848,19.517,19.4784,19.517,26262.3851
2010-07-22 12:50:00,30.26,30.35,30.26,30.32,32827.98137758147,19.5106,19.5686,19.5106,19.5493,32827.9814
2010-07-22 13:00:00,30.32,30.35,30.24,30.28,34260.475110421394,19.5493,19.5686,19.4977,19.5235,34260.4751
2010-07-22 13:10:00,30.28,30.35,30.28,30.34,20651.784648442164,19.5235,19.5686,19.5235,19.5622,20651.7846
2010-07-22 13:20:00,30.35,30.42,30.27,30.34,67565.9543989495,19.5686,19.6138,19.517,19.5622,67565.9544
2010-07-22 13:30:00,30.37,30.37,30.29,30.29,20293.661215232183,19.5815,19.5815,19.5299,19.5299,20293.6612
2010-07-22 13:40:00,30.29,30.33,30.22,30.22,37722.33496478453,19.5299,19.5557,19.4848,19.4848,37722.335
2010-07-22 13:50:00,30.23,30.29,30.19,30.21,33186.104810791454,19.4913,19.5299,19.4655,19.4784,33186.1048
2010-07-22 14:00:00,30.2,30.37,30.2,30.31,34021.72615494807,19.4719,19.5815,19.4719,19.5428,34021.7262
2010-07-22 14:10:00,30.32,30.42,30.32,30.35,53718.51498149696,19.5493,19.6138,19.5493,19.5686,53718.515
2010-07-22 14:20:00,30.34,30.88,30.34,30.8,227647.1290438104,19.5622,19.9103,19.5622,19.8588,227647.129
2010-07-22 14:30:00,30.8,30.85,30.65,30.67,149814.96955950817,19.8588,19.891,19.7621,19.7749,149814.9696
2010-07-22 14:40:00,30.66,30.74,30.62,30.74,48585.41243882058,19.7685,19.8201,19.7427,19.8201,48585.4124
2010-07-22 14:50:00,30.73,30.78,30.72,30.78,49182.28482750388,19.8136,19.8459,19.8072,19.8459,49182.2848
2010-07-22 15:00:00,30.77,30.81,30.67,30.74,85591.50053718514,19.8394,19.8652,19.7749,19.8201,85591.5005
2010-07-22 15:10:00,30.74,30.8,30.69,30.79,97409.57383311448,19.8201,19.8588,19.7878,19.8523,97409.5738
2010-07-22 15:20:00,30.79,30.86,30.74,30.84,90843.97755759818,19.8523,19.8975,19.8201,19.8846,90843.9776
2010-07-22 15:30:00,30.84,30.88,30.44,30.53,248418.28816998925,19.8846,19.9103,19.6267,19.6847,248418.2882
2010-07-22 15:40:00,30.53,30.66,30.43,30.54,159006.80434523098,19.6847,19.7685,19.6202,19.6911,159006.8043
2010-07-22 15:50:00,30.54,30.58,30.43,30.54,303211.17345111613,19.6911,19.7169,19.6202,19.6911,303211.1735
2010-07-23 09:30:00,30.54,30.59,30.14,30.45,103617.0466754208,19.6911,19.7234,19.4332,19.6331,103617.0467
2010-07-23 09:40:00,30.45,30.74,30.34,30.56,128088.81461143609,19.6331,19.8201,19.5622,19.704,128088.8146
2010-07-23 09:50:00,30.54,30.57,30.24,30.24,128566.31252238272,19.6911,19.7105,19.4977,19.4977,128566.3125
2010-07-23 10:00:00,30.24,30.38,30.07,30.38,146114.36074967173,19.4977,19.588,19.3881,19.588,146114.3607
2010-07-23 10:10:00,30.37,30.4,30.28,30.39,63387.84767816641,19.5815,19.6009,19.5235,19.5944,63387.8477
2010-07-23 10:20:00,30.38,30.51,30.28,30.51,71744.0611197326,19.588,19.6718,19.5235,19.6718,71744.0611
2010-07-23 10:30:00,30.49,30.62,30.41,30.53,89292.1093470216,19.6589,19.7427,19.6073,19.6847,89292.1093
2010-07-23 10:40:00,30.53,30.74,30.49,30.68,136325.6535752656,19.6847,19.8201,19.6589,19.7814,136325.6536
2010-07-23 10:50:00,30.68,30.74,30.64,30.66,107795.1533962039,19.7814,19.8201,19.7556,19.7685,107795.1534
2010-07-23 11:00:00,30.67,30.95,30.66,30.86,132505.67028769248,19.7749,19.9555,19.7685,19.8975,132505.6703
2010-07-23 11:10:00,30.86,30.94,30.82,30.92,49301.65930524054,19.8975,19.949,19.8717,19.9361,49301.6593
2010-07-23 11:20:00,30.91,30.98,30.87,30.96,78429.03187298555,19.9297,19.9748,19.9039,19.9619,78429.0319
2010-07-23 11:30:00,30.96,31.04,30.7,30.79,448012.4149456846,19.9619,20.0135,19.7943,19.8523,448012.4149
2010-07-23 11:40:00,30.78,30.79,30.53,30.6,75444.66992956906,19.8459,19.8523,19.6847,19.7298,75444.6699
2010-07-23 11:50:00,30.63,30.8,30.63,30.7,57419.12379133341,19.7492,19.8588,19.7492,19.7943,57419.1238
2010-07-23 12:00:00,30.72,30.84,30.66,30.7,64939.71588874298,19.8072,19.8846,19.7685,19.7943,64939.7159
2010-07-23 12:10:00,30.68,30.88,30.58,30.88,67207.83096573953,19.7814,19.9103,19.7169,19.9103,67207.831
2010-07-23 12:20:00,30.85,30.88,30.71,30.75,38080.45839799451,19.891,19.9103,19.8007,19.8265,38080.4584
2010-07-23 12:30:00,30.78,30.78,30.67,30.77,30082.368389638294,19.8459,19.8459,19.7749,19.8394,30082.3684
2010-07-23 12:40:00,30.76,30.76,30.66,30.73,36886.71362062791,19.833,19.833,19.7685,19.8136,36886.7136
2010-07-23 12:50:00,30.74,30.99,30.73,30.99,90605.22860212486,19.8201,19.9813,19.8136,19.9813,90605.2286
2010-07-23 13:00:00,30.99,30.99,30.87,30.89,60045.36230153993,19.9813,19.9813,19.9039,19.9168,60045.3623
2010-07-23 13:10:00,30.89,31.09,30.88,31.05,129760.05729974931,19.9168,20.0457,19.9103,20.02,129760.0573
2010-07-23 13:20:00,31.04,31.2,31.01,31.14,140623.13477378536,20.0135,20.1167,19.9942,20.078,140623.1348
2010-07-23 13:30:00,31.14,31.18,30.91,30.99,95977.08010027456,20.078,20.1038,19.9297,19.9813,95977.0801
2010-07-23 13:40:00,30.99,31.05,30.91,30.99,45362.30153993076,19.9813,20.02,19.9297,19.9813,45362.3015
2010-07-23 13:50:00,30.99,31.12,30.97,30.99,56702.87692491345,19.9813,20.0651,19.9684,19.9813,56702.8769
2010-07-23 14:00:00,31.0,31.12,30.97,31.1,42497.31407425093,19.9877,20.0651,19.9684,20.0522,42497.3141
2010-07-23 14:10:00,31.1,31.1,30.99,31.01,27575.50435716844,20.0522,20.0522,19.9813,19.9942,27575.5044
2010-07-23 14:20:00,30.99,30.99,30.83,30.91,84039.63232660857,19.9813,19.9813,19.8781,19.9297,84039.6323
2010-07-23 14:30:00,30.91,30.97,30.89,30.92,33782.97719947475,19.9297,19.9684,19.9168,19.9361,33782.9772
2010-07-23 14:40:00,30.91,30.99,30.9,30.95,27217.38092395846,19.9297,19.9813,19.9232,19.9555,27217.3809
2010-07-23 14:50:00,30.95,31.05,30.95,30.99,79384.02769487884,19.9555,20.02,19.9555,19.9813,79384.0277
2010-07-23 15:00:00,30.99,31.0,30.89,30.98,72937.8058970992,19.9813,19.9877,19.9168,19.9748,72937.8059
2010-07-23 15:10:00,30.98,30.99,30.84,30.92,78190.28291751223,19.9748,19.9813,19.8846,19.9361,78190.2829
2010-07-23 15:20:00,30.93,30.96,30.82,30.88,64462.21797779635,19.9426,19.9619,19.8717,19.9103,64462.218
2010-07-23 15:30:00,30.87,30.91,30.77,30.79,58493.49409096335,19.9039,19.9297,19.8394,19.8523,58493.4941
2010-07-23 15:40:00,30.79,30.81,30.63,30.68,206159.72305121165,19.8523,19.8652,19.7492,19.7814,206159.7231
2010-07-23 15:50:00,30.68,30.82,30.68,30.78,217380.9239584577,19.7814,19.8717,19.7814,19.8459,217380.924
2010-07-26 09:30:00,30.72,31.33,30.71,31.3,324340.456010505,19.8072,20.2005,19.8007,20.1811,324340.456
2010-07-26 09:40:00,31.26,31.72,31.26,31.61,479885.4005013728,20.1554,20.452,20.1554,20.381,479885.4005
2010-07-26 09:50:00,31.61,32.03,31.48,31.97,403605.10922764713,20.381,20.6518,20.2972,20.6131,403605.1092
2010-07-26 10:00:00,31.97,32.61,31.96,32.45,788945.9233615852,20.6131,21.0258,20.6067,20.9226,788945.9234
2010-07-26 10:10:00,32.45,32.67,32.42,32.66,449086.7852453145,20.9226,21.0645,20.9033,21.058,449086.7852
2010-07-26 10:20:00,32.67,32.74,32.35,32.39,865464.9635907842,21.0645,21.1096,20.8582,20.8839,865464.9636
2010-07-26 10:30:00,32.41,32.54,32.16,32.5,370896.5023278023,20.8968,20.9807,20.7356,20.9549,370896.5023
2010-07-26 10:40:00,32.5,32.54,32.34,32.5,154709.32314671122,20.9549,20.9807,20.8517,20.9549,154709.3231
2010-07-26 10:50:00,32.5,32.67,32.41,32.66,201384.74394174528,20.9549,21.0645,20.8968,21.058,201384.7439
2010-07-26 11:00:00,32.66,32.84,32.64,32.76,511400.262623851,21.058,21.1741,21.0451,21.1225,511400.2626
2010-07-26 11:10:00,32.76,32.84,32.7,32.79,225020.8905336039,21.1225,21.1741,21.0838,21.1418,225020.8905
2010-07-26 11:20:00,32.8,32.95,32.75,32.9,310612.3910707891,21.1483,21.245,21.1161,21.2128,310612.3911
2010-07-26 11:30:00,32.89,32.93,32.68,32.85,165691.77509848395,21.2063,21.2321,21.0709,21.1805,165691.7751
2010-07-26 11:40:00,32.86,33.02,32.84,33.02,197445.38617643548,21.187,21.2901,21.1741,21.2901,197445.3862
2010-07-26 11:50:00,33.01,33.07,32.83,32.96,246269.54757072937,21.2837,21.3224,21.1676,21.2515,246269.5476
2010-07-26 12:00:00,32.95,32.99,32.71,32.86,164378.6558433807,21.245,21.2708,21.0903,21.187,164378.6558
2010-07-26 12:10:00,32.85,32.9,32.7,32.72,140265.01134057538,21.1805,21.2128,21.0838,21.0967,140265.0113
2010-07-26 12:20:00,32.74,32.9,32.73,32.89,98961.44204369106,21.1096,21.2128,21.1032,21.2063,98961.442
2010-07-26 12:30:00,32.89,32.96,32.8,32.84,80935.89590545541,21.2063,21.2515,21.1483,21.1741,80935.8959
2010-07-26 12:40:00,32.84,32.91,32.74,32.77,102662.05085352751,21.1741,21.2192,21.1096,21.129,102662.0509
2010-07-26 12:50:00,32.77,32.81,32.54,32.66,134415.66193147906,21.129,21.1547,20.9807,21.058,134415.6619
2010-07-26 13:00:00,32.67,32.68,32.5,32.65,139668.1389518921,21.0645,21.0709,20.9549,21.0516,139668.139
2010-07-26 13:10:00,32.65,32.72,32.64,32.71,71505.31216425927,21.0516,21.0967,21.0451,21.0903,71505.3122
2010-07-26 13:20:00,32.71,32.76,32.57,32.67,126417.57192312284,21.0903,21.1225,21.0,21.0645,126417.5719
2010-07-26 13:30:00,32.67,32.75,32.53,32.54,109705.14503999044,21.0645,21.1161,20.9742,20.9807,109705.145
2010-07-26 13:40:00,32.54,32.68,32.54,32.63,81055.27038319207,20.9807,21.0709,20.9807,21.0387,81055.2704
2010-07-26 13:50:00,32.63,32.67,32.53,32.59,82607.13859376866,21.0387,21.0645,20.9742,21.0129,82607.1386
2010-07-26 14:00:00,32.6,32.65,32.57,32.59,41303.56929688433,21.0193,21.0516,21.0,21.0129,41303.5693
2010-07-26 14:10:00,32.56,32.68,32.54,32.58,62790.97528948311,20.9936,21.0709,20.9807,21.0064,62790.9753
2010-07-26 14:20:00,32.58,32.59,32.17,32.17,239942.7002506864,21.0064,21.0129,20.7421,20.7421,239942.7003
2010-07-26 14:30:00,32.17,32.21,31.98,32.09,248657.03712546252,20.7421,20.7679,20.6196,20.6905,248657.0371
2010-07-26 14:40:00,32.12,32.24,32.1,32.18,59209.740957383314,20.7099,20.7872,20.697,20.7485,59209.741
2010-07-26 14:50:00,32.18,32.31,32.16,32.28,110063.26847320044,20.7485,20.8324,20.7356,20.813,110063.2685
2010-07-26 15:00:00,32.29,32.5,32.21,32.45,167721.14122000715,20.8195,20.9549,20.7679,20.9226,167721.1412
2010-07-26 15:10:00,32.45,32.49,32.25,32.31,104930.16593052405,20.9226,20.9484,20.7937,20.8324,104930.1659
2010-07-26 15:20:00,32.33,32.5,32.32,32.44,121881.34176912977,20.8453,20.9549,20.8388,20.9162,121881.3418
2010-07-26 15:30:00,32.44,32.46,32.32,32.35,216187.17918109108,20.9162,20.9291,20.8388,20.8582,216187.1792
2010-07-26 15:40:00,32.36,32.54,32.34,32.53,308702.3994270025,20.8646,20.9807,20.8517,20.9742,308702.3994
2010-07-26 15:50:00,32.51,32.57,32.35,32.37,533126.4175719231,20.9613,21.0,20.8582,20.871,533126.4176
2010-07-27 09:30:00,32.54,33.51,32.44,33.51,1385221.4396562015,20.9807,21.6061,20.9162,21.6061,1385221.4397
2010-07-27 09:40:00,33.5,33.6,33.2,33.37,874537.4238987705,21.5996,21.6641,21.4062,21.5158,874537.4239
2010-07-27 09:50:00,33.37,33.52,33.28,33.4,519159.6036767339,21.5158,21.6125,21.4578,21.5352,519159.6037
2010-07-27 10:00:00,33.41,33.51,32.63,32.67,718156.858063746,21.5416,21.6061,21.0387,21.0645,718156.8581
2010-07-27 10:10:00,32.67,32.85,32.46,32.82,388922.048466038,21.0645,21.1805,20.9291,21.1612,388922.0485
2010-07-27 10:20:00,32.8,32.95,32.67,32.82,284111.2570132505,21.1483,21.245,21.0645,21.1612,284111.257
2010-07-27 10:30:00,32.82,32.88,32.7,32.73,118658.23087023996,21.1612,21.1999,21.0838,21.1032,118658.2309
2010-07-27 10:40:00,32.72,32.87,31.78,32.68,161991.16628864748,21.0967,21.1934,20.4906,21.0709,161991.1663
2010-07-27 10:50:00,32.7,32.92,32.69,32.82,127133.8187895428,21.0838,21.2257,21.0774,21.1612,127133.8188
2010-07-27 11:00:00,32.83,32.84,32.67,32.73,60522.86021248657,21.1676,21.1741,21.0645,21.1032,60522.8602
2010-07-27 11:10:00,32.72,32.8,32.68,32.71,57538.49826907007,21.0967,21.1483,21.0709,21.0903,57538.4983
2010-07-27 11:20:00,32.69,32.8,32.69,32.8,71266.56320878596,21.0774,21.1483,21.0774,21.1483,71266.5632
2010-07-27 11:30:00,32.8,32.9,32.78,32.85,74967.17201862241,21.1483,21.2128,21.1354,21.1805,74967.172
2010-07-27 11:40:00,32.85,32.9,32.74,32.74,61716.60498985317,21.1805,21.2128,21.1096,21.1096,61716.605
2010-07-27 11:50:00,32.72,32.83,32.68,32.8,92037.72233496478,21.0967,21.1676,21.0709,21.1483,92037.7223
2010-07-27 12:00:00,32.81,33.06,32.81,33.01,153873.7018025546,21.1547,21.3159,21.1547,21.2837,153873.7018
2010-07-27 12:10:00,32.97,33.07,32.96,33.05,129043.81043332934,21.2579,21.3224,21.2515,21.3095,129043.8104
2010-07-27 12:20:00,33.04,33.11,32.88,33.11,129401.93386653932,21.303,21.3482,21.1999,21.3482,129401.9339
2010-07-27 12:30:00,33.11,33.14,33.03,33.07,60045.36230153993,21.3482,21.3675,21.2966,21.3224,60045.3623
2010-07-27 12:40:00,33.08,33.19,32.95,33.04,119971.3501253432,21.3288,21.3998,21.245,21.303,119971.3501
2010-07-27 12:50:00,33.05,33.06,32.84,32.9,74728.4230631491,21.3095,21.3159,21.1741,21.2128,74728.4231
2010-07-27 13:00:00,32.89,32.98,32.85,32.86,76877.16366240897,21.2063,21.2644,21.1805,21.187,76877.1637
2010-07-27 13:10:00,32.89,32.95,32.89,32.9,23397.39763638534,21.2063,21.245,21.2063,21.2128,23397.3976
2010-07-27 13:20:00,32.9,32.91,32.75,32.8,35334.84541005133,21.2128,21.2192,21.1161,21.1483,35334.8454
2010-07-27 13:30:00,32.81,32.86,32.78,32.79,31753.611077951533,21.1547,21.187,21.1354,21.1418,31753.6111
2010-07-27 13:40:00,32.79,32.92,32.74,32.91,50256.65512713382,21.1418,21.2257,21.1096,21.2192,50256.6551
2010-07-27 13:50:00,32.9,32.96,32.83,32.9,85830.24949265846,21.2128,21.2515,21.1676,21.2128,85830.2495
2010-07-27 14:00:00,32.9,32.94,32.85,32.93,31634.23660021488,21.2128,21.2386,21.1805,21.2321,31634.2366
2010-07-27 14:10:00,32.94,33.31,32.93,33.23,157932.43404560105,21.2386,21.4771,21.2321,21.4255,157932.434
2010-07-27 14:20:00,33.23,33.23,33.09,33.15,81771.51724961204,21.4255,21.4255,21.3353,21.374,81771.5172
2010-07-27 14:30:00,33.14,33.16,33.04,33.13,55270.38319207353,21.3675,21.3804,21.303,21.3611,55270.3832
2010-07-27 14:40:00,33.12,33.16,33.1,33.14,61477.856034379845,21.3546,21.3804,21.3417,21.3675,61477.856
2010-07-27 14:50:00,33.15,33.15,32.9,32.98,106482.03414110064,21.374,21.374,21.2128,21.2644,106482.0341
2010-07-27 15:00:00,32.99,33.08,32.97,33.08,76041.54231825235,21.2708,21.3288,21.2579,21.3288,76041.5423
2010-07-27 15:10:00,33.08,33.11,32.98,33.04,67924.07783215948,21.3288,21.3482,21.2644,21.303,67924.0778
2010-07-27 15:20:00,33.03,33.08,33.0,33.07,64342.84350005969,21.2966,21.3288,21.2773,21.3224,64342.8435
2010-07-27 15:30:00,33.06,33.06,32.96,32.96,85591.50053718514,21.3159,21.3159,21.2515,21.2515,85591.5005
2010-07-27 15:40:00,32.96,32.97,32.84,32.9,181568.5806374597,21.2515,21.2579,21.1741,21.2128,181568.5806
2010-07-27 15:50:00,32.9,32.93,32.74,32.75,406470.09669332695,21.2128,21.2321,21.1096,21.1161,406470.0967
2010-07-28 09:30:00,32.59,32.79,32.29,32.35,408380.0883371135,21.0129,21.1418,20.8195,20.8582,408380.0883
2010-07-28 09:40:00,32.35,32.47,32.25,32.34,121165.0949027098,20.8582,20.9355,20.7937,20.8517,121165.0949
2010-07-28 09:50:00,32.36,32.46,32.25,32.42,86427.12188134177,20.8646,20.9291,20.7937,20.9033,86427.1219
2010-07-28 10:00:00,32.44,32.9,32.39,32.75,242210.8153276829,20.9162,21.2128,20.8839,21.1161,242210.8153
2010-07-28 10:10:00,32.77,32.9,32.67,32.8,152560.58254745134,21.129,21.2128,21.0645,21.1483,152560.5825
2010-07-28 10:20:00,32.79,32.84,32.67,32.81,81055.27038319207,21.1418,21.1741,21.0645,21.1547,81055.2704
2010-07-28 10:30:00,32.8,32.83,32.69,32.83,52644.144681867016,21.1483,21.1676,21.0774,21.1676,52644.1447
2010-07-28 10:40:00,32.81,33.21,32.77,33.14,431538.7370180256,21.1547,21.4127,21.129,21.3675,431538.737
2010-07-28 10:50:00,33.14,33.15,32.99,33.11,90485.8541243882,21.3675,21.374,21.2708,21.3482,90485.8541
2010-07-28 11:00:00,33.09,33.16,33.08,33.08,66014.08618837292,21.3353,21.3804,21.3288,21.3288,66014.0862
2010-07-28 11:10:00,33.08,33.42,33.07,33.3,357049.06291034975,21.3288,21.5481,21.3224,21.4707,357049.0629
2010-07-28 11:20:00,33.3,33.34,33.13,33.3,116986.9881819267,21.4707,21.4965,21.3611,21.4707,116986.9882
2010-07-28 11:30:00,33.3,33.3,33.17,33.2,75325.2954518324,21.4707,21.4707,21.3869,21.4062,75325.2955
2010-07-28 11:40:00,33.2,33.21,33.05,33.13,144084.9946281485,21.4062,21.4127,21.3095,21.3611,144084.9946
2010-07-28 11:50:00,33.14,33.15,33.06,33.08,44168.55676256416,21.3675,21.374,21.3159,21.3288,44168.5568
2010-07-28 12:00:00,33.09,33.16,33.06,33.12,27814.25331264176,21.3353,21.3804,21.3159,21.3546,27814.2533
2010-07-28 12:10:00,33.12,33.18,33.05,33.18,56106.00453623015,21.3546,21.3933,21.3095,21.3933,56106.0045
2010-07-28 12:20:00,33.2,33.35,33.19,33.31,91202.10099080816,21.4062,21.5029,21.3998,21.4771,91202.101
2010-07-28 12:30:00,33.33,33.35,33.24,33.32,42736.063029724246,21.49,21.5029,21.432,21.4836,42736.063
2010-07-28 12:40:00,33.32,33.47,33.32,33.37,213799.68962635787,21.4836,21.5803,21.4836,21.5158,213799.6896
2010-07-28 12:50:00,33.37,33.51,33.36,33.5,308941.14838247583,21.5158,21.6061,21.5094,21.5996,308941.1484
2010-07-28 13:00:00,33.51,33.51,33.42,33.48,110779.51533962038,21.6061,21.6061,21.5481,21.5867,110779.5153
2010-07-28 13:10:00,33.47,33.5,33.38,33.38,68998.44813178942,21.5803,21.5996,21.5223,21.5223,68998.4481
2010-07-28 13:20:00,33.38,33.38,33.24,33.28,62432.851856273126,21.5223,21.5223,21.432,21.4578,62432.8519
2010-07-28 13:30:00,33.25,33.28,33.09,33.2,102781.42533126417,21.4384,21.4578,21.3353,21.4062,102781.4253
2010-07-28 13:40:00,33.16,33.17,32.9,33.04,169869.88181926703,21.3804,21.3869,21.2128,21.303,169869.8818
2010-07-28 13:50:00,33.04,33.16,33.01,33.16,53241.01707055032,21.303,21.3804,21.2837,21.3804,53241.0171
2010-07-28 14:00:00,33.16,33.19,33.05,33.19,50853.52751581712,21.3804,21.3998,21.3095,21.3998,50853.5275
2010-07-28 14:10:00,33.19,33.2,32.96,32.99,58970.99200190999,21.3998,21.4062,21.2515,21.2708,58970.992
2010-07-28 14:20:00,32.99,33.07,32.91,33.07,85710.87501492181,21.2708,21.3224,21.2192,21.3224,85710.875
2010-07-28 14:30:00,33.06,33.28,33.02,33.16,98483.94413274442,21.3159,21.4578,21.2901,21.3804,98483.9441
2010-07-28 14:40:00,33.14,33.17,33.02,33.05,61835.97946758983,21.3675,21.3869,21.2901,21.3095,61835.9795
2010-07-28 14:50:00,33.06,33.07,32.98,33.0,36767.33914289125,21.3159,21.3224,21.2644,21.2773,36767.3391
2010-07-28 15:00:00,33.0,33.01,32.85,32.85,122955.71206875968,21.2773,21.2837,21.1805,21.1805,122955.7121
2010-07-28 15:10:00,32.85,32.85,32.72,32.74,135370.65775337233,21.1805,21.1805,21.0967,21.1096,135370.6578
2010-07-28 15:20:00,32.74,32.84,32.71,32.84,69117.82260952608,21.1096,21.1741,21.0903,21.1741,69117.8226
2010-07-28 15:30:00,32.84,32.9,32.78,32.8,75564.04440730572,21.1741,21.2128,21.1354,21.1483,75564.0444
2010-07-28 15:40:00,32.8,32.85,32.79,32.8,57777.24722454339,21.1483,21.1805,21.1418,21.1483,57777.2472
2010-07-28 15:50:00,32.81,32.82,32.7,32.71,234570.8487525367,21.1547,21.1612,21.0838,21.0903,234570.8488
2010-07-29 09:30:00,33.0,33.28,32.96,33.15,344992.2406589471,21.2773,21.4578,21.2515,21.374,344992.2407
2010-07-29 09:40:00,33.15,33.21,33.01,33.17,163543.03449922407,21.374,21.4127,21.2837,21.3869,163543.0345
2010-07-29 09:50:00,33.16,33.58,33.01,33.38,489077.2352870956,21.3804,21.6512,21.2837,21.5223,489077.2353
2010-07-29 10:00:00,33.38,33.42,33.19,33.24,208189.08917273488,21.5223,21.5481,21.3998,21.432,208189.0892
2010-07-29 10:10:00,33.25,33.27,32.96,33.07,224065.89471171063,21.4384,21.4513,21.2515,21.3224,224065.8947
2010-07-29 10:20:00,33.07,33.07,32.39,32.58,499940.3127611317,21.3224,21.3224,20.8839,21.0064,499940.3128
2010-07-29 10:30:00,32.56,32.78,32.48,32.73,179777.9634714098,20.9936,21.1354,20.942,21.1032,179777.9635
2010-07-29 10:40:00,32.73,32.78,32.55,32.63,90127.73069117822,21.1032,21.1354,20.9871,21.0387,90127.7307
2010-07-29 10:50:00,32.65,32.74,32.53,32.65,74131.5506744658,21.0516,21.1096,20.9742,21.0516,74131.5507
2010-07-29 11:00:00,32.66,32.69,32.38,32.45,132625.0447654291,21.058,21.0774,20.8775,20.9226,132625.0448
2010-07-29 11:10:00,32.44,32.46,32.17,32.18,233854.60188611675,20.9162,20.9291,20.7421,20.7485,233854.6019
2010-07-29 11:20:00,32.17,32.2,31.98,32.0,161991.16628864748,20.7421,20.7614,20.6196,20.6325,161991.1663
2010-07-29 11:30:00,32.02,32.09,31.9,32.0,143846.24567267517,20.6454,20.6905,20.568,20.6325,143846.2457
2010-07-29 11:40:00,31.99,32.08,31.95,32.03,66014.08618837292,20.626,20.6841,20.6002,20.6518,66014.0862
2010-07-29 11:50:00,32.03,32.15,32.01,32.05,68401.57574310612,20.6518,20.7292,20.6389,20.6647,68401.5757
2010-07-29 12:00:00,32.05,32.06,31.93,32.01,81174.64486092873,20.6647,20.6712,20.5874,20.6389,81174.6449
2010-07-29 12:10:00,32.02,32.28,32.01,32.23,83920.25784887192,20.6454,20.813,20.6389,20.7808,83920.2578
2010-07-29 12:20:00,32.25,32.25,32.03,32.13,48466.03796108392,20.7937,20.7937,20.6518,20.7163,48466.038
2010-07-29 12:30:00,32.14,32.14,31.98,32.01,38557.956308941146,20.7228,20.7228,20.6196,20.6389,38557.9563
2010-07-29 12:40:00,32.01,32.01,31.92,31.92,43452.3098961442,20.6389,20.6389,20.5809,20.5809,43452.3099
2010-07-29 12:50:00,31.92,32.22,31.92,32.19,36289.84123194461,20.5809,20.7743,20.5809,20.755,36289.8412
2010-07-29 13:00:00,32.19,32.21,32.08,32.18,34737.97302136803,20.755,20.7679,20.6841,20.7485,34737.973
2010-07-29 13:10:00,32.17,32.4,32.17,32.38,131311.92551032588,20.7421,20.8904,20.7421,20.8775,131311.9255
2010-07-29 13:20:00,32.38,32.4,32.25,32.28,28291.751223588395,20.8775,20.8904,20.7937,20.813,28291.7512
2010-07-29 13:30:00,32.3,32.41,32.25,32.36,54315.38737018025,20.8259,20.8968,20.7937,20.8646,54315.3874
2010-07-29 13:40:00,32.35,32.45,32.27,32.41,51808.5233377104,20.8582,20.9226,20.8066,20.8968,51808.5233
2010-07-29 13:50:00,32.35,32.45,32.34,32.43,62432.851856273126,20.8582,20.9226,20.8517,20.9097,62432.8519
2010-07-29 14:00:00,32.43,32.46,32.31,32.33,50495.404082607136,20.9097,20.9291,20.8324,20.8453,50495.4041
2010-07-29 14:10:00,32.34,32.45,32.31,32.44,40706.69690820103,20.8517,20.9226,20.8324,20.9162,40706.6969
2010-07-29 14:20:00,32.45,32.61,32.45,32.59,103139.54876447417,20.9226,21.0258,20.9226,21.0129,103139.5488
2010-07-29 14:30:00,32.6,32.65,32.5,32.53,73057.18037483587,21.0193,21.0516,20.9549,20.9742,73057.1804
2010-07-29 14:40:00,32.54,32.63,32.54,32.63,62910.34976721977,20.9807,21.0387,20.9807,21.0387,62910.3498
2010-07-29 14:50:00,32.61,32.63,32.43,32.57,84755.87919302852,21.0258,21.0387,20.9097,21.0,84755.8792
2010-07-29 15:00:00,32.57,32.7,32.52,32.63,98603.31861048107,21.0,21.0838,20.9678,21.0387,98603.3186
2010-07-29 15:10:00,32.65,32.9,32.65,32.8,207830.9657395249,21.0516,21.2128,21.0516,21.1483,207830.9657
2010-07-29 15:20:00,32.8,32.81,32.74,32.78,77951.53396203891,21.1483,21.1547,21.1096,21.1354,77951.534
2010-07-29 15:30:00,32.76,32.8,32.6,32.78,100513.31025426764,21.1225,21.1483,21.0193,21.1354,100513.3103
2010-07-29 15:40:00,32.78,32.78,32.54,32.59,140503.7602960487,21.1354,21.1354,20.9807,21.0129,140503.7603
2010-07-29 15:50:00,32.59,32.66,32.55,32.59,192670.40706696908,21.0129,21.058,20.9871,21.0129,192670.4071
2010-07-30 09:30:00,32.11,32.92,31.84,32.08,236600.21487405992,20.7034,21.2257,20.5293,20.6841,236600.2149
2010-07-30 09:40:00,32.06,32.35,32.02,32.29,85472.12605944849,20.6712,20.8582,20.6454,20.8195,85472.1261
2010-07-30 09:50:00,32.27,32.37,32.18,32.28,64462.21797779635,20.8066,20.871,20.7485,20.813,64462.218
2010-07-30 10:00:00,32.28,32.49,32.25,32.39,107078.90652978393,20.813,20.9484,20.7937,20.8839,107078.9065
2010-07-30 10:10:00,32.39,32.39,32.25,32.26,83323.38546018861,20.8839,20.8839,20.7937,20.8001,83323.3855
2010-07-30 10:20:00,32.26,32.31,32.21,32.27,69595.32052047273,20.8001,20.8324,20.7679,20.8066,69595.3205
2010-07-30 10:30:00,32.28,32.42,32.26,32.36,72937.8058970992,20.813,20.9033,20.8001,20.8646,72937.8059
2010-07-30 10:40:00,32.35,32.6,32.35,32.45,195416.02005491225,20.8582,21.0193,20.8582,20.9226,195416.0201
2010-07-30 10:50:00,32.46,32.47,32.28,32.31,90963.35203533484,20.9291,20.9355,20.813,20.8324,90963.352
2010-07-30 11:00:00,32.3,32.41,32.25,32.28,71385.93768652262,20.8259,20.8968,20.7937,20.813,71385.9377
2010-07-30 11:10:00,32.27,32.29,32.14,32.26,84517.1302375552,20.8066,20.8195,20.7228,20.8001,84517.1302
2010-07-30 11:20:00,32.27,32.36,32.24,32.3,63507.222155903066,20.8066,20.8646,20.7872,20.8259,63507.2222
2010-07-30 11:30:00,32.32,32.4,32.3,32.37,52166.64677092038,20.8388,20.8904,20.8259,20.871,52166.6468
2010-07-30 11:40:00,32.38,32.4,32.3,32.31,42258.5651187776,20.8775,20.8904,20.8259,20.8324,42258.5651
2010-07-30 11:50:00,32.3,32.34,32.24,32.25,28172.376745851736,20.8259,20.8517,20.7872,20.7937,28172.3767
2010-07-30 12:00:00,32.25,32.3,32.21,32.22,44407.30571803748,20.7937,20.8259,20.7679,20.7743,44407.3057
2010-07-30 12:10:00,32.22,32.27,32.21,32.23,59925.98782380327,20.7743,20.8066,20.7679,20.7808,59925.9878
2010-07-30 12:20:00,32.22,32.25,32.19,32.23,21726.1549480721,20.7743,20.7937,20.755,20.7808,21726.1549
2010-07-30 12:30:00,32.23,32.24,32.15,32.15,35692.96884326131,20.7808,20.7872,20.7292,20.7292,35692.9688
2010-07-30 12:40:00,32.16,32.23,32.16,32.2,31156.73868926824,20.7356,20.7808,20.7356,20.7614,31156.7387
2010-07-30 12:50:00,32.19,32.19,32.11,32.13,47511.04213919064,20.755,20.755,20.7034,20.7163,47511.0421
2010-07-30 13:00:00,32.13,32.22,32.13,32.2,22681.15076996538,20.7163,20.7743,20.7163,20.7614,22681.1508
2010-07-30 13:10:00,32.18,32.2,32.08,32.08,50614.7785603438,20.7485,20.7614,20.6841,20.6841,50614.7786
2010-07-30 13:20:00,32.09,32.1,32.04,32.09,47630.4166169273,20.6905,20.697,20.6583,20.6905,47630.4166
2010-07-30 13:30:00,32.08,32.08,32.06,32.08,64342.84350005969,20.6841,20.6841,20.6712,20.6841,64342.8435
2010-07-30 13:40:00,32.07,32.18,32.07,32.17,31156.73868926824,20.6776,20.7485,20.6776,20.7421,31156.7387
2010-07-30 13:50:00,32.17,32.31,32.13,32.17,85710.87501492181,20.7421,20.8324,20.7163,20.7421,85710.875
2010-07-30 14:00:00,32.15,32.23,32.08,32.2,36886.71362062791,20.7292,20.7808,20.6841,20.7614,36886.7136
2010-07-30 14:10:00,32.2,32.23,32.13,32.22,56583.50244717679,20.7614,20.7808,20.7163,20.7743,56583.5024
2010-07-30 14:20:00,32.23,32.27,32.16,32.22,33663.60272173809,20.7808,20.8066,20.7356,20.7743,33663.6027
2010-07-30 14:30:00,32.23,32.23,32.11,32.13,55389.75766981019,20.7808,20.7808,20.7034,20.7163,55389.7577
2010-07-30 14:40:00,32.13,32.22,32.13,32.18,32947.355855318136,20.7163,20.7743,20.7163,20.7485,32947.3559
2010-07-30 14:50:00,32.18,32.23,32.13,32.14,24591.14241375194,20.7485,20.7808,20.7163,20.7228,24591.1424
2010-07-30 15:00:00,32.15,32.22,32.12,32.22,30082.368389638294,20.7292,20.7743,20.7099,20.7743,30082.3684
2010-07-30 15:10:00,32.23,32.38,32.23,32.34,109108.27265130715,20.7808,20.8775,20.7808,20.8517,109108.2727
2010-07-30 15:20:00,32.35,32.49,32.35,32.44,124985.07819028292,20.8582,20.9484,20.8582,20.9162,124985.0782
2010-07-30 15:30:00,32.43,32.49,32.34,32.35,50972.90199355378,20.9097,20.9484,20.8517,20.8582,50972.902
2010-07-30 15:40:00,32.37,32.44,32.29,32.32,110660.14086188372,20.871,20.9162,20.8195,20.8388,110660.1409
2010-07-30 15:50:00,32.31,32.34,32.19,32.2,203294.7355855318,20.8324,20.8517,20.755,20.7614,203294.7356
2010-08-02 09:30:00,32.75,33.04,32.75,32.97,284230.6314909872,21.1161,21.303,21.1161,21.2579,284230.6315
2010-08-02 09:40:00,32.98,33.51,32.96,33.42,693207.592216784,21.2644,21.6061,21.2515,21.5481,693207.5922
2010-08-02 09:50:00,33.42,33.52,33.27,33.4,633878.4767816641,21.5481,21.6125,21.4513,21.5352,633878.4768
2010-08-02 10:00:00,33.39,33.58,33.12,33.2,579443.7149337472,21.5287,21.6512,21.3546,21.4062,579443.7149
2010-08-02 10:10:00,33.21,33.69,33.2,33.47,684373.8808642712,21.4127,21.7221,21.4062,21.5803,684373.8809
2010-08-02 10:20:00,33.47,33.49,33.26,33.29,145278.7394055151,21.5803,21.5932,21.4449,21.4642,145278.7394
2010-08-02 10:30:00,33.29,33.32,33.09,33.26,171421.75002984362,21.4642,21.4836,21.3353,21.4449,171421.75
2010-08-02 10:40:00,33.23,33.53,33.23,33.53,262623.8510206517,21.4255,21.619,21.4255,21.619,262623.851
2010-08-02 10:50:00,33.53,33.68,33.44,33.67,343679.12140384386,21.619,21.7157,21.5609,21.7092,343679.1214
2010-08-02 11:00:00,33.67,33.76,33.44,33.56,342485.3766264772,21.7092,21.7673,21.5609,21.6383,342485.3766
2010-08-02 11:10:00,33.58,33.67,33.48,33.55,110540.76638414706,21.6512,21.7092,21.5867,21.6319,110540.7664
2010-08-02 11:20:00,33.53,33.61,33.44,33.55,241733.3174167363,21.619,21.6706,21.5609,21.6319,241733.3174
2010-08-02 11:30:00,33.55,33.66,33.51,33.52,141339.38164020533,21.6319,21.7028,21.6061,21.6125,141339.3816
2010-08-02 11:40:00,33.52,33.57,33.47,33.52,59567.86439059329,21.6125,21.6448,21.5803,21.6125,59567.8644
2010-08-02 11:50:00,33.53,33.59,33.47,33.5,44287.93124030082,21.619,21.6577,21.5803,21.5996,44287.9312
2010-08-02 12:00:00,33.51,33.51,33.44,33.51,57299.74931359675,21.6061,21.6061,21.5609,21.6061,57299.7493
2010-08-02 12:10:00,33.52,33.57,33.5,33.52,81174.64486092873,21.6125,21.6448,21.5996,21.6125,81174.6449
2010-08-02 12:20:00,33.51,33.63,33.51,33.54,116867.61370419004,21.6061,21.6835,21.6061,21.6254,116867.6137
2010-08-02 12:30:00,33.54,33.54,33.47,33.49,67327.20544347618,21.6254,21.6254,21.5803,21.5932,67327.2054
2010-08-02 12:40:00,33.48,33.55,33.46,33.48,66014.08618837292,21.5867,21.6319,21.5738,21.5867,66014.0862
2010-08-02 12:50:00,33.47,33.58,33.47,33.51,51331.02542676376,21.5803,21.6512,21.5803,21.6061,51331.0254
2010-08-02 13:00:00,33.52,33.73,33.51,33.7,218335.91978035096,21.6125,21.7479,21.6061,21.7286,218335.9198
2010-08-02 13:10:00,33.68,33.84,33.66,33.71,337829.7719947475,21.7157,21.8189,21.7028,21.735,337829.772
2010-08-02 13:20:00,33.69,33.79,33.67,33.76,89172.73486928495,21.7221,21.7866,21.7092,21.7673,89172.7349
2010-08-02 13:30:00,33.78,33.78,33.52,33.6,147308.1055270383,21.7802,21.7802,21.6125,21.6641,147308.1055
2010-08-02 13:40:00,33.59,33.8,33.57,33.77,172615.49480721023,21.6577,21.7931,21.6448,21.7737,172615.4948
2010-08-02 13:50:00,33.75,33.92,33.75,33.9,253551.39071266563,21.7608,21.8704,21.7608,21.8575,253551.3907
2010-08-02 14:00:00,33.9,33.93,33.76,33.92,422824.40014324937,21.8575,21.8769,21.7673,21.8704,422824.4001
2010-08-02 14:10:00,33.91,33.99,33.87,33.9,202339.73976363853,21.864,21.9156,21.8382,21.8575,202339.7398
2010-08-02 14:20:00,33.9,33.94,33.85,33.88,77235.28709561896,21.8575,21.8833,21.8253,21.8446,77235.2871
2010-08-02 14:30:00,33.88,34.08,33.87,34.02,197922.8840873821,21.8446,21.9736,21.8382,21.9349,197922.8841
2010-08-02 14:40:00,34.04,34.04,33.86,33.9,94783.33532290797,21.9478,21.9478,21.8317,21.8575,94783.3353
2010-08-02 14:50:00,33.88,33.95,33.69,33.84,172376.7458517369,21.8446,21.8898,21.7221,21.8189,172376.7459
2010-08-02 15:00:00,33.84,33.86,33.63,33.7,181329.8316819864,21.8189,21.8317,21.6835,21.7286,181329.8317
2010-08-02 15:10:00,33.7,33.79,33.68,33.74,155544.94449086784,21.7286,21.7866,21.7157,21.7544,155544.9445
2010-08-02 15:20:00,33.74,33.78,33.67,33.68,167482.39226453385,21.7544,21.7802,21.7092,21.7157,167482.3923
2010-08-02 15:30:00,33.69,33.75,33.53,33.62,251283.2756356691,21.7221,21.7608,21.619,21.677,251283.2756
2010-08-02 15:40:00,33.63,33.63,33.53,33.6,220007.1624686642,21.6835,21.6835,21.619,21.6641,220007.1625
2010-08-02 15:50:00,33.59,33.61,33.51,33.52,530977.6769726633,21.6577,21.6706,21.6061,21.6125,530977.677
2010-08-03 09:30:00,33.55,33.65,33.31,33.36,313716.1274919422,21.6319,21.6963,21.4771,21.5094,313716.1275
2010-08-03 09:40:00,33.34,33.47,33.09,33.11,328160.43929807807,21.4965,21.5803,21.3353,21.3482,328160.4393
2010-08-03 09:50:00,33.11,33.23,33.09,33.16,154948.07210218455,21.3482,21.4255,21.3353,21.3804,154948.0721
2010-08-03 10:00:00,33.14,33.14,32.82,32.83,260952.6083323385,21.3675,21.3675,21.1612,21.1676,260952.6083
2010-08-03 10:10:00,32.85,33.19,32.8,33.11,142652.5008953086,21.1805,21.3998,21.1483,21.3482,142652.5009
2010-08-03 10:20:00,33.1,33.17,33.09,33.13,74370.29962993912,21.3417,21.3869,21.3353,21.3611,74370.2996
2010-08-03 10:30:00,33.13,33.13,32.88,32.96,100752.05920974095,21.3611,21.3611,21.1999,21.2515,100752.0592
2010-08-03 10:40:00,32.94,33.09,32.94,33.07,103855.7956308941,21.2386,21.3353,21.2386,21.3224,103855.7956
2010-08-03 10:50:00,33.09,33.11,32.93,33.03,66372.20962158291,21.3353,21.3482,21.2321,21.2966,66372.2096
2010-08-03 11:00:00,33.03,33.03,32.94,32.94,54434.76184791692,21.2966,21.2966,21.2386,21.2386,54434.7618
2010-08-03 11:10:00,32.94,33.05,32.93,33.04,65297.83932195297,21.2386,21.3095,21.2321,21.303,65297.8393
2010-08-03 11:20:00,33.04,33.13,32.97,33.07,71385.93768652262,21.303,21.3611,21.2579,21.3224,71385.9377
2010-08-03 11:30:00,33.09,33.26,33.06,33.26,78070.90843977558,21.3353,21.4449,21.3159,21.4449,78070.9084
2010-08-03 11:40:00,33.26,33.35,33.21,33.27,86785.24531455175,21.4449,21.5029,21.4127,21.4513,86785.2453
2010-08-03 11:50:00,33.3,33.3,33.16,33.17,41661.69273009431,21.4707,21.4707,21.3804,21.3869,41661.6927
2010-08-03 12:00:00,33.17,33.17,33.11,33.11,37841.70944252119,21.3869,21.3869,21.3482,21.3482,37841.7094
2010-08-03 12:10:00,33.11,33.16,33.06,33.06,40587.322430464366,21.3482,21.3804,21.3159,21.3159,40587.3224
2010-08-03 12:20:00,33.07,33.1,32.93,32.95,61358.48155664319,21.3224,21.3417,21.2321,21.245,61358.4816
2010-08-03 12:30:00,32.96,33.05,32.93,33.02,29604.870478691657,21.2515,21.3095,21.2321,21.2901,29604.8705
2010-08-03 12:40:00,33.04,33.04,32.96,32.98,104691.41697505071,21.303,21.303,21.2515,21.2644,104691.417
2010-08-03 12:50:00,32.98,33.04,32.93,32.96,171899.24794079026,21.2644,21.303,21.2321,21.2515,171899.2479
2010-08-03 13:00:00,32.97,32.97,32.89,32.95,57777.24722454339,21.2579,21.2579,21.2063,21.245,57777.2472
2010-08-03 13:10:00,32.96,33.03,32.94,33.0,83204.01098245195,21.2515,21.2966,21.2386,21.2773,83204.011
2010-08-03 13:20:00,32.99,33.03,32.93,32.96,115554.49444908678,21.2708,21.2966,21.2321,21.2515,115554.4944
2010-08-03 13:30:00,32.96,33.07,32.96,33.03,87740.24113644502,21.2515,21.3224,21.2515,21.2966,87740.2411
2010-08-03 13:40:00,33.02,33.09,32.99,33.08,30917.989733794915,21.2901,21.3353,21.2708,21.3288,30917.9897
2010-08-03 13:50:00,33.07,33.16,33.04,33.13,44049.182284827504,21.3224,21.3804,21.303,21.3611,44049.1823
2010-08-03 14:00:00,33.12,33.16,33.03,33.15,77712.7850065656,21.3546,21.3804,21.2966,21.374,77712.785
2010-08-03 14:10:00,33.16,33.3,33.12,33.29,100274.56129879432,21.3804,21.4707,21.3546,21.4642,100274.5613
2010-08-03 14:20:00,33.28,33.31,33.2,33.3,56344.75349170347,21.4578,21.4771,21.4062,21.4707,56344.7535
2010-08-03 14:30:00,33.32,33.46,33.28,33.37,146353.10970514503,21.4836,21.5738,21.4578,21.5158,146353.1097
2010-08-03 14:40:00,33.37,33.48,33.33,33.45,116151.36683777008,21.5158,21.5867,21.49,21.5674,116151.3668
2010-08-03 14:50:00,33.46,33.48,33.39,33.42,152799.33150292467,21.5738,21.5867,21.5287,21.5481,152799.3315
2010-08-03 15:00:00,33.41,33.41,33.29,33.34,58970.99200190999,21.5416,21.5416,21.4642,21.4965,58970.992
2010-08-03 15:10:00,33.34,33.43,33.32,33.32,52763.51915960368,21.4965,21.5545,21.4836,21.4836,52763.5192
2010-08-03 15:20:00,33.31,33.32,33.25,33.32,109824.51951772712,21.4771,21.4836,21.4384,21.4836,109824.5195
2010-08-03 15:30:00,33.33,33.36,33.24,33.24,85591.50053718514,21.49,21.5094,21.432,21.432,85591.5005
2010-08-03 15:40:00,33.24,33.3,33.13,33.18,156738.68926823445,21.432,21.4707,21.3611,21.3933,156738.6893
2010-08-03 15:50:00,33.2,33.26,33.16,33.2,251999.52250208904,21.4062,21.4449,21.3804,21.4062,251999.5225
2010-08-04 09:30:00,33.4,33.55,33.27,33.35,172496.12032947355,21.5352,21.6319,21.4513,21.5029,172496.1203
2010-08-04 09:40:00,33.35,33.55,33.27,33.32,186940.43213560944,21.5029,21.6319,21.4513,21.4836,186940.4321
2010-08-04 09:50:00,33.32,33.43,33.28,33.41,74489.67410767578,21.4836,21.5545,21.4578,21.5416,74489.6741
2010-08-04 10:00:00,33.45,33.68,33.42,33.53,323146.71123313834,21.5674,21.7157,21.5481,21.619,323146.7112
2010-08-04 10:10:00,33.55,33.68,33.41,33.59,400262.6238510207,21.6319,21.7157,21.5416,21.6577,400262.6239
2010-08-04 10:20:00,33.59,33.87,33.58,33.81,430703.1156738689,21.6577,21.8382,21.6512,21.7995,430703.1157
2010-08-04 10:30:00,33.82,33.84,33.6,33.66,298197.4453861764,21.806,21.8189,21.6641,21.7028,298197.4454
2010-08-04 10:40:00,33.66,33.72,33.6,33.65,121165.0949027098,21.7028,21.7415,21.6641,21.6963,121165.0949
2010-08-04 10:50:00,33.64,33.65,33.57,33.57,93112.09263459472,21.6899,21.6963,21.6448,21.6448,93112.0926
2010-08-04 11:00:00,33.57,33.59,33.47,33.55,89411.48382475827,21.6448,21.6577,21.5803,21.6319,89411.4838
2010-08-04 11:10:00,33.56,33.64,33.49,33.63,75802.79336277903,21.6383,21.6899,21.5932,21.6835,75802.7934
2010-08-04 11:20:00,33.63,33.68,33.63,33.64,135251.28327563568,21.6835,21.7157,21.6835,21.6899,135251.2833
2010-08-04 11:30:00,33.62,33.64,33.58,33.59,63387.84767816641,21.677,21.6899,21.6512,21.6577,63387.8477
2010-08-04 11:40:00,33.58,33.67,33.58,33.66,87859.61561418169,21.6512,21.7092,21.6512,21.7028,87859.6156
2010-08-04 11:50:00,33.66,33.66,33.45,33.47,114957.62206040348,21.7028,21.7028,21.5674,21.5803,114957.6221
2010-08-04 12:00:00,33.47,33.55,33.47,33.54,98125.82069953444,21.5803,21.6319,21.5803,21.6254,98125.8207
2010-08-04 12:10:00,33.55,33.62,33.48,33.52,61477.856034379845,21.6319,21.677,21.5867,21.6125,61477.856
2010-08-04 12:20:00,33.54,33.66,33.53,33.65,85710.87501492181,21.6254,21.7028,21.619,21.6963,85710.875
2010-08-04 12:30:00,33.65,33.68,33.6,33.66,181210.4572042497,21.6963,21.7157,21.6641,21.7028,181210.4572
2010-08-04 12:40:00,33.66,33.66,33.54,33.55,44765.42915124746,21.7028,21.7028,21.6254,21.6319,44765.4292
2010-08-04 12:50:00,33.55,33.57,33.4,33.42,81890.89172734869,21.6319,21.6448,21.5352,21.5481,81890.8917
2010-08-04 13:00:00,33.41,33.47,33.3,33.35,134296.28745374238,21.5416,21.5803,21.4707,21.5029,134296.2875
2010-08-04 13:10:00,33.35,33.35,33.16,33.25,157096.81270144443,21.5029,21.5029,21.3804,21.4384,157096.8127
2010-08-04 13:20:00,33.24,33.31,33.01,33.05,135848.15566431897,21.432,21.4771,21.2837,21.3095,135848.1557
2010-08-04 13:30:00,33.04,33.15,33.04,33.13,103855.7956308941,21.303,21.374,21.303,21.3611,103855.7956
2010-08-04 13:40:00,33.11,33.12,33.09,33.11,63268.47320042975,21.3482,21.3546,21.3353,21.3482,63268.4732
2010-08-04 13:50:00,33.1,33.15,33.04,33.08,53837.889459233615,21.3417,21.374,21.303,21.3288,53837.8895
2010-08-04 14:00:00,33.08,33.24,33.07,33.15,41900.441685567625,21.3288,21.432,21.3224,21.374,41900.4417
2010-08-04 14:10:00,33.14,33.24,33.1,33.1,29366.12152321833,21.3675,21.432,21.3417,21.3417,29366.1215
2010-08-04 14:20:00,33.11,33.2,33.08,33.19,40109.82451951773,21.3482,21.4062,21.3288,21.3998,40109.8245
2010-08-04 14:30:00,33.21,33.24,33.17,33.18,86665.87083681508,21.4127,21.432,21.3869,21.3933,86665.8708
2010-08-04 14:40:00,33.17,33.27,33.17,33.27,37841.70944252119,21.3869,21.4513,21.3869,21.4513,37841.7094
2010-08-04 14:50:00,33.27,33.33,33.24,33.32,56941.625880386775,21.4513,21.49,21.432,21.4836,56941.6259
2010-08-04 15:00:00,33.32,33.33,33.29,33.3,49898.53169392384,21.4836,21.49,21.4642,21.4707,49898.5317
2010-08-04 15:10:00,33.31,33.41,33.3,33.39,60403.48573474991,21.4771,21.5416,21.4707,21.5287,60403.4857
2010-08-04 15:20:00,33.37,33.44,33.29,33.32,133460.66610958576,21.5158,21.5609,21.4642,21.4836,133460.6661
2010-08-04 15:30:00,33.32,33.32,33.16,33.29,128805.06147785604,21.4836,21.4836,21.3804,21.4642,128805.0615
2010-08-04 15:40:00,33.3,33.36,33.21,33.34,226692.1332219172,21.4707,21.5094,21.4127,21.4965,226692.1332
2010-08-04 15:50:00,33.33,33.54,33.32,33.51,422824.40014324937,21.49,21.6254,21.4836,21.6061,422824.4001
2010-08-05 09:30:00,33.32,33.38,33.1,33.32,121403.84385818311,21.4836,21.5223,21.3417,21.4836,121403.8439
2010-08-05 09:40:00,33.32,33.63,33.32,33.46,234570.8487525367,21.4836,21.6835,21.4836,21.5738,234570.8488
2010-08-05 09:50:00,33.45,33.55,33.34,33.47,139071.26656320877,21.5674,21.6319,21.4965,21.5803,139071.2666
2010-08-05 10:00:00,33.46,33.58,33.4,33.57,126059.44848991286,21.5738,21.6512,21.5352,21.6448,126059.4485
2010-08-05 10:10:00,33.56,33.85,33.47,33.59,546615.7335561657,21.6383,21.8253,21.5803,21.6577,546615.7336
2010-08-05 10:20:00,33.57,33.67,33.53,33.59,54792.885281126895,21.6448,21.7092,21.619,21.6577,54792.8853
2010-08-05 10:30:00,33.58,33.61,33.34,33.39,170347.37973021367,21.6512,21.6706,21.4965,21.5287,170347.3797
2010-08-05 10:40:00,33.39,33.48,33.3,33.47,101707.05503163424,21.5287,21.5867,21.4707,21.5803,101707.055
2010-08-05 10:50:00,33.47,33.5,33.32,33.37,64223.46902232303,21.5803,21.5996,21.4836,21.5158,64223.469
2010-08-05 11:00:00,33.36,33.43,33.3,33.4,64820.34141100632,21.5094,21.5545,21.4707,21.5352,64820.3414
2010-08-05 11:10:00,33.38,33.4,33.26,33.36,141697.5050734153,21.5223,21.5352,21.4449,21.5094,141697.5051
2010-08-05 11:20:00,33.37,33.4,33.33,33.33,34379.84958815805,21.5158,21.5352,21.49,21.49,34379.8496
2010-08-05 11:30:00,33.33,33.49,33.32,33.4,263698.22132028174,21.49,21.5932,21.4836,21.5352,263698.2213
2010-08-05 11:40:00,33.42,33.5,33.42,33.42,62074.72842306315,21.5481,21.5996,21.5481,21.5481,62074.7284
2010-08-05 11:50:00,33.42,33.58,33.42,33.5,141220.00716246865,21.5481,21.6512,21.5481,21.5996,141220.0072
2010-08-05 12:00:00,33.49,33.58,33.47,33.53,87501.4921809717,21.5932,21.6512,21.5803,21.619,87501.4922
2010-08-05 12:10:00,33.53,33.58,33.51,33.55,38557.956308941146,21.619,21.6512,21.6061,21.6319,38557.9563
2010-08-05 12:20:00,33.54,33.58,33.54,33.58,41184.19481914766,21.6254,21.6512,21.6254,21.6512,41184.1948
2010-08-05 12:30:00,33.58,33.59,33.55,33.55,37006.08809836457,21.6512,21.6577,21.6319,21.6319,37006.0881
2010-08-05 12:40:00,33.56,33.63,33.55,33.6,84039.63232660857,21.6383,21.6835,21.6319,21.6641,84039.6323
2010-08-05 12:50:00,33.59,33.68,33.52,33.67,68401.57574310612,21.6577,21.7157,21.6125,21.7092,68401.5757
2010-08-05 13:00:00,33.67,33.67,33.51,33.57,44765.42915124746,21.7092,21.7092,21.6061,21.6448,44765.4292
2010-08-05 13:10:00,33.57,33.59,33.52,33.57,32231.108988898173,21.6448,21.6577,21.6125,21.6448,32231.109
2010-08-05 13:20:00,33.58,33.67,33.57,33.67,28888.62361227169,21.6512,21.7092,21.6448,21.7092,28888.6236
2010-08-05 13:30:00,33.66,33.75,33.64,33.71,133938.16402053242,21.7028,21.7608,21.6899,21.735,133938.164
2010-08-05 13:40:00,33.72,33.78,33.71,33.74,68998.44813178942,21.7415,21.7802,21.735,21.7544,68998.4481
2010-08-05 13:50:00,33.74,33.79,33.71,33.75,87143.36874776172,21.7544,21.7866,21.735,21.7608,87143.3687
2010-08-05 14:00:00,33.76,33.78,33.73,33.74,70550.316342366,21.7673,21.7802,21.7479,21.7544,70550.3163
2010-08-05 14:10:00,33.73,33.78,33.73,33.73,103139.54876447417,21.7479,21.7802,21.7479,21.7479,103139.5488
2010-08-05 14:20:00,33.73,33.76,33.61,33.68,76877.16366240897,21.7479,21.7673,21.6706,21.7157,76877.1637
2010-08-05 14:30:00,33.69,33.78,33.67,33.72,64342.84350005969,21.7221,21.7802,21.7092,21.7415,64342.8435
2010-08-05 14:40:00,33.71,33.8,33.67,33.72,79622.77665035216,21.735,21.7931,21.7092,21.7415,79622.7767
2010-08-05 14:50:00,33.71,33.82,33.68,33.72,72221.55903067924,21.735,21.806,21.7157,21.7415,72221.559
2010-08-05 15:00:00,33.71,33.83,33.68,33.78,143965.62015041185,21.735,21.8124,21.7157,21.7802,143965.6202
2010-08-05 15:10:00,33.78,33.82,33.53,33.6,248776.41160319923,21.7802,21.806,21.619,21.6641,248776.4116
2010-08-05 15:20:00,33.6,33.66,33.43,33.45,162826.7876328041,21.6641,21.7028,21.5545,21.5674,162826.7876
2010-08-05 15:30:00,33.46,33.5,33.34,33.42,166169.2730094306,21.5738,21.5996,21.4965,21.5481,166169.273
2010-08-05 15:40:00,33.42,33.47,33.35,33.36,146353.10970514503,21.5481,21.5803,21.5029,21.5094,146353.1097
2010-08-05 15:50:00,33.35,33.42,33.25,33.4,343082.24901516055,21.5029,21.5481,21.4384,21.5352,343082.249
2010-08-06 09:30:00,33.94,35.1,33.94,35.02,2403843.8581831204,21.8833,22.6313,21.8833,22.5797,2403843.8582
2010-08-06 09:40:00,35.02,35.18,34.76,35.08,1416258.803867733,22.5797,22.6828,22.412,22.6184,1416258.8039
2010-08-06 09:50:00,35.07,35.18,34.82,35.14,835143.8462456727,22.6119,22.6828,22.4507,22.657,835143.8462
2010-08-06 10:00:00,35.15,35.34,34.63,34.78,1361107.7951533962,22.6635,22.786,22.3282,22.4249,1361107.7952
2010-08-06 10:10:00,34.78,34.78,34.47,34.73,558791.930285305,22.4249,22.4249,22.2251,22.3927,558791.9303
2010-08-06 10:20:00,34.72,34.74,34.39,34.55,568819.3864151845,22.3862,22.3991,22.1735,22.2766,568819.3864
2010-08-06 10:30:00,34.55,34.66,34.18,34.24,355139.0712665632,22.2766,22.3476,22.0381,22.0768,355139.0713
2010-08-06 10:40:00,34.24,34.24,33.43,33.47,1145875.6117941984,22.0768,22.0768,21.5545,21.5803,1145875.6118
2010-08-06 10:50:00,33.46,33.78,33.42,33.69,679598.9017548048,21.5738,21.7802,21.5481,21.7221,679598.9018
2010-08-06 11:00:00,33.72,33.88,33.65,33.85,363137.1612749194,21.7415,21.8446,21.6963,21.8253,363137.1613
2010-08-06 11:10:00,33.84,33.92,33.75,33.78,353945.3264891966,21.8189,21.8704,21.7608,21.7802,353945.3265
2010-08-06 11:20:00,33.78,34.0,33.74,33.97,215470.9323146711,21.7802,21.922,21.7544,21.9027,215470.9323
2010-08-06 11:30:00,33.97,34.12,33.94,34.05,177509.84839441327,21.9027,21.9994,21.8833,21.9543,177509.8484
2010-08-06 11:40:00,34.05,34.13,34.01,34.03,112570.13250567028,21.9543,22.0058,21.9285,21.9414,112570.1325
2010-08-06 11:50:00,34.04,34.04,33.81,33.84,164020.5324101707,21.9478,21.9478,21.7995,21.8189,164020.5324
2010-08-06 12:00:00,33.84,33.94,33.8,33.94,99200.19099916438,21.8189,21.8833,21.7931,21.8833,99200.191
2010-08-06 12:10:00,33.94,33.95,33.87,33.92,88814.61143607496,21.8833,21.8898,21.8382,21.8704,88814.6114
2010-08-06 12:20:00,33.94,33.99,33.89,33.9,109585.7705622538,21.8833,21.9156,21.8511,21.8575,109585.7706
2010-08-06 12:30:00,33.9,34.23,33.88,34.19,273009.4305837412,21.8575,22.0703,21.8446,22.0445,273009.4306
2010-08-06 12:40:00,34.19,34.35,34.18,34.26,220365.2859018742,22.0445,22.1477,22.0381,22.0897,220365.2859
2010-08-06 12:50:00,34.27,34.33,34.14,34.21,107675.77891846724,22.0961,22.1348,22.0123,22.0574,107675.7789
2010-08-06 13:00:00,34.22,34.3,34.22,34.25,55509.13214754685,22.0639,22.1154,22.0639,22.0832,55509.1321
2010-08-06 13:10:00,34.25,34.25,34.14,34.22,81652.14277187537,22.0832,22.0832,22.0123,22.0639,81652.1428
2010-08-06 13:20:00,34.2,34.29,34.18,34.29,79622.77665035216,22.051,22.109,22.0381,22.109,79622.7767
2010-08-06 13:30:00,34.28,34.4,34.22,34.3,283872.50805777725,22.1025,22.1799,22.0639,22.1154,283872.5081
2010-08-06 13:40:00,34.32,34.46,34.29,34.4,172257.37137400024,22.1283,22.2186,22.109,22.1799,172257.3714
2010-08-06 13:50:00,34.4,34.44,34.26,34.3,107317.65548525724,22.1799,22.2057,22.0897,22.1154,107317.6555
2010-08-06 14:00:00,34.3,34.34,34.14,34.25,154709.32314671122,22.1154,22.1412,22.0123,22.0832,154709.3231
2010-08-06 14:10:00,34.25,34.3,34.2,34.3,77951.53396203891,22.0832,22.1154,22.051,22.1154,77951.534
2010-08-06 14:20:00,34.29,34.32,34.22,34.26,98125.82069953444,22.109,22.1283,22.0639,22.0897,98125.8207
2010-08-06 14:30:00,34.24,34.27,34.14,34.16,88217.73904739166,22.0768,22.0961,22.0123,22.0252,88217.739
2010-08-06 14:40:00,34.15,34.31,34.14,34.28,139668.1389518921,22.0187,22.1219,22.0123,22.1025,139668.139
2010-08-06 14:50:00,34.3,34.41,34.21,34.32,250328.27981377585,22.1154,22.1864,22.0574,22.1283,250328.2798
2010-08-06 15:00:00,34.34,34.37,34.21,34.3,141220.00716246865,22.1412,22.1606,22.0574,22.1154,141220.0072
2010-08-06 15:10:00,34.3,34.31,34.14,34.25,217977.79634714092,22.1154,22.1219,22.0123,22.0832,217977.7963
2010-08-06 15:20:00,34.25,34.35,34.25,34.31,192789.7815447057,22.0832,22.1477,22.0832,22.1219,192789.7815
2010-08-06 15:30:00,34.3,34.33,34.2,34.28,169392.3839083204,22.1154,22.1348,22.051,22.1025,169392.3839
2010-08-06 15:40:00,34.28,34.34,34.24,34.34,235406.4700966933,22.1025,22.1412,22.0768,22.1412,235406.4701
2010-08-06 15:50:00,34.33,34.34,34.23,34.25,451593.6492777844,22.1348,22.1412,22.0703,22.0832,451593.6493
2010-08-09 09:30:00,34.28,35.17,34.14,35.04,918467.2317058612,22.1025,22.6764,22.0123,22.5926,918467.2317
2010-08-09 09:40:00,35.05,35.08,34.63,34.89,339023.5167721141,22.599,22.6184,22.3282,22.4959,339023.5168
2010-08-09 09:50:00,34.89,34.91,34.28,34.55,307747.4036051092,22.4959,22.5088,22.1025,22.2766,307747.4036
2010-08-09 10:00:00,34.55,34.72,34.35,34.55,242210.8153276829,22.2766,22.3862,22.1477,22.2766,242210.8153
2010-08-09 10:10:00,34.56,34.6,34.36,34.36,150053.7185149815,22.2831,22.3089,22.1541,22.1541,150053.7185
2010-08-09 10:20:00,34.39,34.58,34.37,34.57,86427.12188134177,22.1735,22.296,22.1606,22.2895,86427.1219
2010-08-09 10:30:00,34.56,34.74,34.56,34.72,210576.5787274681,22.2831,22.3991,22.2831,22.3862,210576.5787
2010-08-09 10:40:00,34.72,34.81,34.68,34.76,185507.93840276948,22.3862,22.4443,22.3605,22.412,185507.9384
2010-08-09 10:50:00,34.76,34.89,34.73,34.84,172137.9968962636,22.412,22.4959,22.3927,22.4636,172137.9969
2010-08-09 11:00:00,34.84,35.07,34.84,35.07,305479.2885281127,22.4636,22.6119,22.4636,22.6119,305479.2885
2010-08-09 11:10:00,35.06,35.13,34.94,35.03,237077.71278500656,22.6055,22.6506,22.5281,22.5861,237077.7128
2010-08-09 11:20:00,35.02,35.04,34.92,34.92,79025.90426166885,22.5797,22.5926,22.5152,22.5152,79025.9043
2010-08-09 11:30:00,34.92,34.97,34.81,34.92,151008.71433687478,22.5152,22.5474,22.4443,22.5152,151008.7143
2010-08-09 11:40:00,34.91,34.97,34.89,34.95,53718.51498149696,22.5088,22.5474,22.4959,22.5345,53718.515
2010-08-09 11:50:00,34.97,35.04,34.93,34.98,70789.06529783932,22.5474,22.5926,22.5216,22.5539,70789.0653
2010-08-09 12:00:00,34.97,34.97,34.9,34.92,40348.57347499105,22.5474,22.5474,22.5023,22.5152,40348.5735
2010-08-09 12:10:00,34.93,35.06,34.93,35.01,84397.75575981855,22.5216,22.6055,22.5216,22.5732,84397.7558
2010-08-09 12:20:00,35.03,35.09,35.02,35.09,90605.22860212486,22.5861,22.6248,22.5797,22.6248,90605.2286
2010-08-09 12:30:00,35.09,35.09,34.82,34.93,109943.89399546376,22.6248,22.6248,22.4507,22.5216,109943.894
2010-08-09 12:40:00,34.94,35.05,34.93,35.0,40587.322430464366,22.5281,22.599,22.5216,22.5668,40587.3224
2010-08-09 12:50:00,35.0,35.1,34.96,35.04,85472.12605944849,22.5668,22.6313,22.541,22.5926,85472.1261
2010-08-09 13:00:00,35.06,35.18,35.06,35.17,258565.11877760536,22.6055,22.6828,22.6055,22.6764,258565.1188
2010-08-09 13:10:00,35.16,35.26,35.07,35.23,401814.4920615973,22.6699,22.7344,22.6119,22.7151,401814.4921
2010-08-09 13:20:00,35.23,35.25,34.93,34.94,140623.13477378536,22.7151,22.728,22.5216,22.5281,140623.1348
2010-08-09 13:30:00,34.95,35.0,34.89,34.94,59567.86439059329,22.5345,22.5668,22.4959,22.5281,59567.8644
2010-08-09 13:40:00,34.94,35.09,34.93,35.03,60522.86021248657,22.5281,22.6248,22.5216,22.5861,60522.8602
2010-08-09 13:50:00,35.02,35.05,34.95,34.95,25426.76375790856,22.5797,22.599,22.5345,22.5345,25426.7638
2010-08-09 14:00:00,34.97,34.99,34.93,34.97,48943.53587203056,22.5474,22.5603,22.5216,22.5474,48943.5359
2010-08-09 14:10:00,34.98,34.99,34.94,34.98,18144.920615972303,22.5539,22.5603,22.5281,22.5539,18144.9206
2010-08-09 14:20:00,34.99,35.02,34.94,34.96,31514.86212247821,22.5603,22.5797,22.5281,22.541,31514.8621
2010-08-09 14:30:00,34.97,35.02,34.88,35.0,90963.35203533484,22.5474,22.5797,22.4894,22.5668,90963.352
2010-08-09 14:40:00,35.0,35.07,35.0,35.07,45362.30153993076,22.5668,22.6119,22.5668,22.6119,45362.3015
2010-08-09 14:50:00,35.07,35.14,35.04,35.11,139787.51342962874,22.6119,22.657,22.5926,22.6377,139787.5134
2010-08-09 15:00:00,35.1,35.11,35.02,35.02,56822.25140265012,22.6313,22.6377,22.5797,22.5797,56822.2514
2010-08-09 15:10:00,35.03,35.04,34.85,34.87,103139.54876447417,22.5861,22.5926,22.4701,22.483,103139.5488
2010-08-09 15:20:00,34.87,34.96,34.85,34.9,65417.21379968963,22.483,22.541,22.4701,22.5023,65417.2138
2010-08-09 15:30:00,34.9,35.0,34.9,34.95,110421.3919064104,22.5023,22.5668,22.5023,22.5345,110421.3919
2010-08-09 15:40:00,34.96,35.03,34.9,34.91,180494.21033782972,22.541,22.5861,22.5023,22.5088,180494.2103
2010-08-09 15:50:00,34.91,34.91,34.82,34.84,340933.5084159007,22.5088,22.5088,22.4507,22.4636,340933.5084
2010-08-10 09:30:00,34.41,34.41,34.04,34.1,341769.1297600573,22.1864,22.1864,21.9478,21.9865,341769.1298
2010-08-10 09:40:00,34.1,34.35,33.93,34.16,303211.17345111613,21.9865,22.1477,21.8769,22.0252,303211.1735
2010-08-10 09:50:00,34.16,34.16,33.98,34.09,90485.8541243882,22.0252,22.0252,21.9091,21.98,90485.8541
2010-08-10 10:00:00,34.11,34.13,33.98,34.0,115673.86892682344,21.9929,22.0058,21.9091,21.922,115673.8689
2010-08-10 10:10:00,33.99,34.13,33.99,34.09,159245.5533007043,21.9156,22.0058,21.9156,21.98,159245.5533
2010-08-10 10:20:00,34.09,34.14,34.01,34.06,131311.92551032588,21.98,22.0123,21.9285,21.9607,131311.9255
2010-08-10 10:30:00,34.05,34.1,33.9,33.92,198519.7564760654,21.9543,21.9865,21.8575,21.8704,198519.7565
2010-08-10 10:40:00,33.92,33.99,33.76,33.77,165453.02614301062,21.8704,21.9156,21.7673,21.7737,165453.0261
2010-08-10 10:50:00,33.79,33.79,33.68,33.68,165811.1495762206,21.7866,21.7866,21.7157,21.7157,165811.1496
2010-08-10 11:00:00,33.68,33.73,33.57,33.68,145636.86283872506,21.7157,21.7479,21.6448,21.7157,145636.8628
2010-08-10 11:10:00,33.69,33.75,33.68,33.68,80339.02351677211,21.7221,21.7608,21.7157,21.7157,80339.0235
2010-08-10 11:20:00,33.68,33.76,33.6,33.7,156619.3147904978,21.7157,21.7673,21.6641,21.7286,156619.3148
2010-08-10 11:30:00,33.72,33.75,33.68,33.68,79145.27873940552,21.7415,21.7608,21.7157,21.7157,79145.2787
2010-08-10 11:40:00,33.68,33.81,33.68,33.78,73176.55485257252,21.7157,21.7995,21.7157,21.7802,73176.5549
2010-08-10 11:50:00,33.78,33.95,33.77,33.91,105527.03831920736,21.7802,21.8898,21.7737,21.864,105527.0383
2010-08-10 12:00:00,33.92,33.92,33.78,33.79,53360.39154828698,21.8704,21.8704,21.7802,21.7866,53360.3915
2010-08-10 12:10:00,33.79,33.88,33.79,33.82,21487.405992598786,21.7866,21.8446,21.7866,21.806,21487.406
2010-08-10 12:20:00,33.81,33.88,33.8,33.83,17906.171660498985,21.7995,21.8446,21.7931,21.8124,17906.1717
2010-08-10 12:30:00,33.83,33.86,33.81,33.81,22919.8997254387,21.8124,21.8317,21.7995,21.7995,22919.8997
2010-08-10 12:40:00,33.81,33.82,33.72,33.74,39274.20317536111,21.7995,21.806,21.7415,21.7544,39274.2032
2010-08-10 12:50:00,33.73,33.75,33.71,33.71,28530.50017906172,21.7479,21.7608,21.735,21.735,28530.5002
2010-08-10 13:00:00,33.7,33.76,33.69,33.71,24113.6445028053,21.7286,21.7673,21.7221,21.735,24113.6445
2010-08-10 13:10:00,33.69,33.69,33.65,33.65,46914.16975050734,21.7221,21.7221,21.6963,21.6963,46914.1698
2010-08-10 13:20:00,33.63,33.69,33.61,33.65,58374.11961322669,21.6835,21.7221,21.6706,21.6963,58374.1196
2010-08-10 13:30:00,33.65,33.73,33.63,33.72,35334.84541005133,21.6963,21.7479,21.6835,21.7415,35334.8454
2010-08-10 13:40:00,33.72,33.83,33.7,33.76,44646.0546735108,21.7415,21.8124,21.7286,21.7673,44646.0547
2010-08-10 13:50:00,33.75,33.75,33.63,33.63,62432.851856273126,21.7608,21.7608,21.6835,21.6835,62432.8519
2010-08-10 14:00:00,33.64,33.76,33.63,33.73,59329.11543511997,21.6899,21.7673,21.6835,21.7479,59329.1154
2010-08-10 14:10:00,33.71,33.88,33.61,33.78,135609.40670884564,21.735,21.8446,21.6706,21.7802,135609.4067
2010-08-10 14:20:00,33.78,34.12,33.72,33.81,798854.005013728,21.7802,21.9994,21.7415,21.7995,798854.005
2010-08-10 14:30:00,33.83,33.88,33.7,33.78,321356.09406708844,21.8124,21.8446,21.7286,21.7802,321356.0941
2010-08-10 14:40:00,33.79,34.14,33.78,34.04,336277.9037841709,21.7866,22.0123,21.7802,21.9478,336277.9038
2010-08-10 14:50:00,34.04,34.05,33.84,33.87,158051.8085233377,21.9478,21.9543,21.8189,21.8382,158051.8085
2010-08-10 15:00:00,33.84,33.98,33.82,33.96,101468.30607616092,21.8189,21.9091,21.806,21.8962,101468.3061
2010-08-10 15:10:00,33.95,34.02,33.73,33.77,142891.2498507819,21.8898,21.9349,21.7479,21.7737,142891.2499
2010-08-10 15:20:00,33.75,33.83,33.72,33.79,101945.80398710756,21.7608,21.8124,21.7415,21.7866,101945.804
2010-08-10 15:30:00,33.8,33.89,33.72,33.84,97528.94831085112,21.7931,21.8511,21.7415,21.8189,97528.9483
2010-08-10 15:40:00,33.84,33.9,33.78,33.78,184075.4446699296,21.8189,21.8575,21.7802,21.7802,184075.4447
2010-08-10 15:50:00,33.78,33.82,33.65,33.68,359555.9269428196,21.7802,21.806,21.6963,21.7157,359555.9269
2010-08-11 09:30:00,32.77,32.89,32.51,32.64,379491.4647248418,21.129,21.2063,20.9613,21.0451,379491.4647
2010-08-11 09:40:00,32.66,32.81,32.54,32.59,260833.2338546019,21.058,21.1547,20.9807,21.0129,260833.2339
2010-08-11 09:50:00,32.61,32.61,32.32,32.54,355139.0712665632,21.0258,21.0258,20.8388,20.9807,355139.0713
2010-08-11 10:00:00,32.52,32.8,32.45,32.79,263578.8468425451,20.9678,21.1483,20.9226,21.1418,263578.8468
2010-08-11 10:10:00,32.8,32.81,32.67,32.71,172018.6224185269,21.1483,21.1547,21.0645,21.0903,172018.6224
2010-08-11 10:20:00,32.71,32.84,32.7,32.78,96454.5780112212,21.0903,21.1741,21.0838,21.1354,96454.578
2010-08-11 10:30:00,32.76,32.83,32.72,32.78,65417.21379968963,21.1225,21.1676,21.0967,21.1354,65417.2138
2010-08-11 10:40:00,32.77,32.78,32.54,32.58,217500.2984361944,21.129,21.1354,20.9807,21.0064,217500.2984
2010-08-11 10:50:00,32.58,32.58,32.35,32.35,152918.70598066133,21.0064,21.0064,20.8582,20.8582,152918.706
2010-08-11 11:00:00,32.35,32.39,32.2,32.33,243762.6835382595,20.8582,20.8839,20.7614,20.8453,243762.6835
2010-08-11 11:10:00,32.32,32.38,32.26,32.28,90366.47964665154,20.8388,20.8775,20.8001,20.813,90366.4796
2010-08-11 11:20:00,32.26,32.28,32.1,32.13,117464.48609287334,20.8001,20.813,20.697,20.7163,117464.4861
2010-08-11 11:30:00,32.11,32.3,32.08,32.21,110779.51533962038,20.7034,20.8259,20.6841,20.7679,110779.5153
2010-08-11 11:40:00,32.21,32.24,32.1,32.23,82487.76411603199,20.7679,20.7872,20.697,20.7808,82487.7641
2010-08-11 11:50:00,32.25,32.38,32.2,32.35,87501.4921809717,20.7937,20.8775,20.7614,20.8582,87501.4922
2010-08-11 12:00:00,32.35,32.39,32.34,32.37,61477.856034379845,20.8582,20.8839,20.8517,20.871,61477.856
2010-08-11 12:10:00,32.38,32.38,32.18,32.18,56822.25140265012,20.8775,20.8775,20.7485,20.7485,56822.2514
2010-08-11 12:20:00,32.18,32.33,32.17,32.24,69237.19708726274,20.7485,20.8453,20.7421,20.7872,69237.1971
2010-08-11 12:30:00,32.24,32.29,32.17,32.18,33186.104810791454,20.7872,20.8195,20.7421,20.7485,33186.1048
2010-08-11 12:40:00,32.18,32.18,32.05,32.06,89888.9817357049,20.7485,20.7485,20.6647,20.6712,89888.9817
2010-08-11 12:50:00,32.06,32.12,32.0,32.0,95260.8332338546,20.6712,20.7099,20.6325,20.6325,95260.8332
2010-08-11 13:00:00,32.0,32.13,31.98,32.07,61239.10707890653,20.6325,20.7163,20.6196,20.6776,61239.1071
2010-08-11 13:10:00,32.06,32.11,31.97,32.06,60403.48573474991,20.6712,20.7034,20.6131,20.6712,60403.4857
2010-08-11 13:20:00,32.06,32.06,31.94,31.98,65059.09036647964,20.6712,20.6712,20.5938,20.6196,65059.0904
2010-08-11 13:30:00,31.98,32.02,31.92,32.02,72699.05694162588,20.6196,20.6454,20.5809,20.6454,72699.0569
2010-08-11 13:40:00,32.0,32.03,31.93,31.98,49540.408260713855,20.6325,20.6518,20.5874,20.6196,49540.4083
2010-08-11 13:50:00,31.97,31.97,31.84,31.87,123671.95893517966,20.6131,20.6131,20.5293,20.5487,123671.9589
2010-08-11 14:00:00,31.87,31.91,31.83,31.89,95977.08010027456,20.5487,20.5745,20.5229,20.5616,95977.0801
2010-08-11 14:10:00,31.9,32.01,31.88,32.0,42019.81616330429,20.568,20.6389,20.5551,20.6325,42019.8162
2010-08-11 14:20:00,31.99,32.03,31.88,31.91,124388.20580159962,20.626,20.6518,20.5551,20.5745,124388.2058
2010-08-11 14:30:00,31.91,31.91,31.83,31.85,92873.3436791214,20.5745,20.5745,20.5229,20.5358,92873.3437
2010-08-11 14:40:00,31.85,31.85,31.67,31.72,234093.3508415901,20.5358,20.5358,20.4197,20.452,234093.3508
2010-08-11 14:50:00,31.71,31.72,31.6,31.61,131789.42342127254,20.4455,20.452,20.3746,20.381,131789.4234
2010-08-11 15:00:00,31.61,31.76,31.5,31.64,268950.6983406948,20.381,20.4777,20.3101,20.4004,268950.6983
2010-08-11 15:10:00,31.64,31.72,31.61,31.66,78429.03187298555,20.4004,20.452,20.381,20.4133,78429.0319
2010-08-11 15:20:00,31.64,31.72,31.63,31.66,114480.12414945684,20.4004,20.452,20.3939,20.4133,114480.1241
2010-08-11 15:30:00,31.66,31.81,31.66,31.73,149218.09717082488,20.4133,20.51,20.4133,20.4584,149218.0972
2010-08-11 15:40:00,31.73,31.77,31.65,31.72,185746.6873582428,20.4584,20.4842,20.4068,20.452,185746.6874
2010-08-11 15:50:00,31.71,31.81,31.7,31.73,430941.8646293422,20.4455,20.51,20.4391,20.4584,430941.8646
2010-08-12 09:30:00,31.06,31.5,30.88,31.25,384027.6948788349,20.0264,20.3101,19.9103,20.1489,384027.6949
2010-08-12 09:40:00,31.25,31.37,31.11,31.37,194580.39871075563,20.1489,20.2263,20.0586,20.2263,194580.3987
2010-08-12 09:50:00,31.35,31.54,31.33,31.48,253551.39071266563,20.2134,20.3359,20.2005,20.2972,253551.3907
2010-08-12 10:00:00,31.49,31.5,31.36,31.36,117106.36265966335,20.3037,20.3101,20.2198,20.2198,117106.3627
2010-08-12 10:10:00,31.37,31.47,31.25,31.28,117822.60952608332,20.2263,20.2908,20.1489,20.1683,117822.6095
2010-08-12 10:20:00,31.3,31.33,31.03,31.05,110063.26847320044,20.1811,20.2005,20.0071,20.02,110063.2685
2010-08-12 10:30:00,31.06,31.08,30.93,31.0,199713.501253432,20.0264,20.0393,19.9426,19.9877,199713.5013
2010-08-12 10:40:00,31.01,31.16,30.99,31.1,114480.12414945684,19.9942,20.0909,19.9813,20.0522,114480.1241
2010-08-12 10:50:00,31.13,31.25,31.12,31.18,70311.56738689268,20.0715,20.1489,20.0651,20.1038,70311.5674
2010-08-12 11:00:00,31.18,31.21,31.1,31.12,67088.45648800286,20.1038,20.1231,20.0522,20.0651,67088.4565
2010-08-12 11:10:00,31.11,31.25,31.09,31.23,42974.81198519757,20.0586,20.1489,20.0457,20.136,42974.812
2010-08-12 11:20:00,31.23,31.46,31.19,31.46,87620.86665870837,20.136,20.2843,20.1102,20.2843,87620.8667
2010-08-12 11:30:00,31.45,31.48,31.28,31.29,51211.6509490271,20.2779,20.2972,20.1683,20.1747,51211.6509
2010-08-12 11:40:00,31.29,31.46,31.25,31.39,41661.69273009431,20.1747,20.2843,20.1489,20.2392,41661.6927
2010-08-12 11:50:00,31.39,31.45,31.34,31.35,31753.611077951533,20.2392,20.2779,20.2069,20.2134,31753.6111
2010-08-12 12:00:00,31.36,31.36,31.2,31.34,82368.38963829532,20.2198,20.2198,20.1167,20.2069,82368.3896
2010-08-12 12:10:00,31.34,31.37,31.3,31.31,39393.57765309777,20.2069,20.2263,20.1811,20.1876,39393.5777
2010-08-12 12:20:00,31.32,31.36,31.22,31.22,29604.870478691657,20.194,20.2198,20.1296,20.1296,29604.8705
2010-08-12 12:30:00,31.22,31.28,31.2,31.24,37125.46257610123,20.1296,20.1683,20.1167,20.1425,37125.4626
2010-08-12 12:40:00,31.23,31.25,31.12,31.2,66491.58409931956,20.136,20.1489,20.0651,20.1167,66491.5841
2010-08-12 12:50:00,31.19,31.24,31.19,31.2,44407.30571803748,20.1102,20.1425,20.1102,20.1167,44407.3057
2010-08-12 13:00:00,31.21,31.23,31.15,31.15,63268.47320042975,20.1231,20.136,20.0844,20.0844,63268.4732
2010-08-12 13:10:00,31.15,31.25,31.1,31.21,50734.15303808045,20.0844,20.1489,20.0522,20.1231,50734.153
2010-08-12 13:20:00,31.22,31.23,31.1,31.12,29962.993911901634,20.1296,20.136,20.0522,20.0651,29962.9939
2010-08-12 13:30:00,31.12,31.14,31.05,31.1,48227.2890056106,20.0651,20.078,20.02,20.0522,48227.289
2010-08-12 13:40:00,31.11,31.17,31.01,31.04,81890.89172734869,20.0586,20.0973,19.9942,20.0135,81890.8917
2010-08-12 13:50:00,31.04,31.05,30.98,30.99,83084.6365047153,20.0135,20.02,19.9748,19.9813,83084.6365
2010-08-12 14:00:00,30.99,31.0,30.91,30.99,94783.33532290797,19.9813,19.9877,19.9297,19.9813,94783.3353
2010-08-12 14:10:00,31.0,31.08,31.0,31.02,32827.98137758147,19.9877,20.0393,19.9877,20.0006,32827.9814
2010-08-12 14:20:00,31.05,31.07,30.99,31.06,24949.26584696192,20.02,20.0329,19.9813,20.0264,24949.2658
2010-08-12 14:30:00,31.07,31.07,30.91,30.98,58851.61752417333,20.0329,20.0329,19.9297,19.9748,58851.6175
2010-08-12 14:40:00,30.97,31.04,30.96,30.99,62910.34976721977,19.9684,20.0135,19.9619,19.9813,62910.3498
2010-08-12 14:50:00,30.99,31.07,30.96,31.05,54673.51080339024,19.9813,20.0329,19.9619,20.02,54673.5108
2010-08-12 15:00:00,31.07,31.25,31.07,31.22,104333.29354184076,20.0329,20.1489,20.0329,20.1296,104333.2935
2010-08-12 15:10:00,31.2,31.28,31.1,31.1,78190.28291751223,20.1167,20.1683,20.0522,20.0522,78190.2829
2010-08-12 15:20:00,31.09,31.14,31.05,31.1,55151.00871433687,20.0457,20.078,20.02,20.0522,55151.0087
2010-08-12 15:30:00,31.1,31.21,31.05,31.15,96573.95248895786,20.0522,20.1231,20.02,20.0844,96573.9525
2010-08-12 15:40:00,31.14,31.14,30.94,31.08,208666.58708368152,20.078,20.078,19.949,20.0393,208666.5871
2010-08-12 15:50:00,31.09,31.12,31.04,31.06,244240.18144920617,20.0457,20.0651,20.0135,20.0264,244240.1814
2010-08-13 09:30:00,31.16,31.41,31.13,31.27,207711.5912617882,20.0909,20.2521,20.0715,20.1618,207711.5913
2010-08-13 09:40:00,31.25,31.3,31.12,31.25,124388.20580159962,20.1489,20.1811,20.0651,20.1489,124388.2058
2010-08-13 09:50:00,31.23,31.39,31.2,31.35,108750.14921809715,20.136,20.2392,20.1167,20.2134,108750.1492
2010-08-13 10:00:00,31.34,31.39,31.24,31.3,73654.05276351915,20.2069,20.2392,20.1425,20.1811,73654.0528
2010-08-13 10:10:00,31.3,31.35,31.2,31.26,73176.55485257252,20.1811,20.2134,20.1167,20.1554,73176.5549
2010-08-13 10:20:00,31.26,31.26,31.05,31.1,254745.13549003223,20.1554,20.1554,20.02,20.0522,254745.1355
2010-08-13 10:30:00,31.09,31.15,31.05,31.13,71982.81007520593,20.0457,20.0844,20.02,20.0715,71982.8101
2010-08-13 10:40:00,31.13,31.14,30.99,31.02,157096.81270144443,20.0715,20.078,19.9813,20.0006,157096.8127
2010-08-13 10:50:00,31.02,31.13,30.84,30.94,424734.3917870359,20.0006,20.0715,19.8846,19.949,424734.3918
2010-08-13 11:00:00,30.95,31.1,30.91,31.05,87382.11770323505,19.9555,20.0522,19.9297,20.02,87382.1177
2010-08-13 11:10:00,31.04,31.04,30.86,30.87,80219.64903903546,20.0135,20.0135,19.8975,19.9039,80219.649
2010-08-13 11:20:00,30.86,30.97,30.79,30.87,158171.18300107436,19.8975,19.9684,19.8523,19.9039,158171.183
2010-08-13 11:30:00,30.88,30.88,30.76,30.78,46675.42079503402,19.9103,19.9103,19.833,19.8459,46675.4208
2010-08-13 11:40:00,30.79,30.87,30.77,30.82,45123.55258445744,19.8523,19.9039,19.8394,19.8717,45123.5526
2010-08-13 11:50:00,30.81,30.81,30.63,30.63,127969.44013369942,19.8652,19.8652,19.7492,19.7492,127969.4401
2010-08-13 12:00:00,30.64,30.67,30.6,30.63,51450.39990450042,19.7556,19.7749,19.7298,19.7492,51450.3999
2010-08-13 12:10:00,30.63,30.74,30.63,30.7,51689.148859973735,19.7492,19.8201,19.7492,19.7943,51689.1489
2010-08-13 12:20:00,30.72,30.86,30.71,30.77,60045.36230153993,19.8072,19.8975,19.8007,19.8394,60045.3623
2010-08-13 12:30:00,30.77,30.79,30.71,30.76,26859.25749074848,19.8394,19.8523,19.8007,19.833,26859.2575
2010-08-13 12:40:00,30.76,30.93,30.76,30.86,33782.97719947475,19.833,19.9426,19.833,19.8975,33782.9772
2010-08-13 12:50:00,30.85,30.97,30.84,30.94,33066.730333054795,19.891,19.9684,19.8846,19.949,33066.7303
2010-08-13 13:00:00,30.94,31.2,30.94,31.12,156022.44240181448,19.949,20.1167,19.949,20.0651,156022.4424
2010-08-13 13:10:00,31.1,31.18,31.06,31.12,102781.42533126417,20.0522,20.1038,20.0264,20.0651,102781.4253
2010-08-13 13:20:00,31.12,31.12,31.04,31.05,33544.22824400143,20.0651,20.0651,20.0135,20.02,33544.2282
2010-08-13 13:30:00,31.05,31.15,31.05,31.12,47630.4166169273,20.02,20.0844,20.02,20.0651,47630.4166
2010-08-13 13:40:00,31.11,31.16,31.04,31.04,30321.117345111616,20.0586,20.0909,20.0135,20.0135,30321.1173
2010-08-13 13:50:00,31.04,31.04,30.89,30.93,49540.408260713855,20.0135,20.0135,19.9168,19.9426,49540.4083
2010-08-13 14:00:00,30.91,30.91,30.84,30.84,67327.20544347618,19.9297,19.9297,19.8846,19.8846,67327.2054
2010-08-13 14:10:00,30.84,30.85,30.75,30.79,46436.6718395607,19.8846,19.891,19.8265,19.8523,46436.6718
2010-08-13 14:20:00,30.79,30.79,30.73,30.79,42019.81616330429,19.8523,19.8523,19.8136,19.8523,42019.8162
2010-08-13 14:30:00,30.79,30.86,30.76,30.76,51211.6509490271,19.8523,19.8975,19.833,19.833,51211.6509
2010-08-13 14:40:00,30.77,30.83,30.76,30.77,18503.044049182285,19.8394,19.8781,19.833,19.8394,18503.044
2010-08-13 14:50:00,30.75,30.8,30.7,30.79,63268.47320042975,19.8265,19.8588,19.7943,19.8523,63268.4732
2010-08-13 15:00:00,30.78,30.82,30.68,30.79,68162.8267876328,19.8459,19.8717,19.7814,19.8523,68162.8268
2010-08-13 15:10:00,30.75,30.79,30.72,30.74,23039.27420317536,19.8265,19.8523,19.8072,19.8201,23039.2742
2010-08-13 15:20:00,30.75,30.83,30.74,30.77,57538.49826907007,19.8265,19.8781,19.8201,19.8394,57538.4983
2010-08-13 15:30:00,30.75,30.85,30.72,30.82,87262.74322549839,19.8265,19.891,19.8072,19.8717,87262.7432
2010-08-13 15:40:00,30.81,30.82,30.66,30.7,109108.27265130715,19.8652,19.8717,19.7685,19.7943,109108.2727
2010-08-13 15:50:00,30.71,30.77,30.66,30.67,307389.28017189924,19.8007,19.8394,19.7685,19.7749,307389.2802
2010-08-16 09:30:00,30.47,30.58,30.29,30.38,188253.55139071267,19.646,19.7169,19.5299,19.588,188253.5514
2010-08-16 09:40:00,30.38,30.54,30.36,30.38,244598.3048824161,19.588,19.6911,19.5751,19.588,244598.3049
2010-08-16 09:50:00,30.37,30.46,30.29,30.32,100393.93577653095,19.5815,19.6395,19.5299,19.5493,100393.9358
2010-08-16 10:00:00,30.31,30.32,30.18,30.2,256058.2547451355,19.5428,19.5493,19.459,19.4719,256058.2547
2010-08-16 10:10:00,30.2,30.24,30.17,30.23,169631.13286379373,19.4719,19.4977,19.4526,19.4913,169631.1329
2010-08-16 10:20:00,30.23,30.32,30.22,30.25,110540.76638414706,19.4913,19.5493,19.4848,19.5041,110540.7664
2010-08-16 10:30:00,30.27,30.31,30.24,30.31,64223.46902232303,19.517,19.5428,19.4977,19.5428,64223.469
2010-08-16 10:40:00,30.31,30.34,30.26,30.29,54076.63841470693,19.5428,19.5622,19.5106,19.5299,54076.6384
2010-08-16 10:50:00,30.29,30.34,30.27,30.32,60403.48573474991,19.5299,19.5622,19.517,19.5493,60403.4857
2010-08-16 11:00:00,30.33,30.33,30.17,30.18,110421.3919064104,19.5557,19.5557,19.4526,19.459,110421.3919
2010-08-16 11:10:00,30.18,30.25,30.17,30.17,55031.63423660021,19.459,19.5041,19.4526,19.4526,55031.6342
2010-08-16 11:20:00,30.18,30.23,30.17,30.22,47152.91870598066,19.459,19.4913,19.4526,19.4848,47152.9187
2010-08-16 11:30:00,30.23,30.31,30.21,30.31,40706.69690820103,19.4913,19.5428,19.4784,19.5428,40706.6969
2010-08-16 11:40:00,30.29,30.31,30.17,30.19,128566.31252238272,19.5299,19.5428,19.4526,19.4655,128566.3125
2010-08-16 11:50:00,30.19,30.22,30.17,30.18,39035.45421988779,19.4655,19.4848,19.4526,19.459,39035.4542
2010-08-16 12:00:00,30.18,30.23,30.11,30.21,251880.1480243524,19.459,19.4913,19.4139,19.4784,251880.148
2010-08-16 12:10:00,30.2,30.27,30.2,30.25,47749.79109466396,19.4719,19.517,19.4719,19.5041,47749.7911
2010-08-16 12:20:00,30.27,30.27,30.2,30.26,31992.36003342485,19.517,19.517,19.4719,19.5106,31992.36
2010-08-16 12:30:00,30.25,30.31,30.22,30.29,47630.4166169273,19.5041,19.5428,19.4848,19.5299,47630.4166
2010-08-16 12:40:00,30.29,30.29,30.18,30.18,61358.48155664319,19.5299,19.5299,19.459,19.459,61358.4816
2010-08-16 12:50:00,30.17,30.18,29.97,30.02,145875.6117941984,19.4526,19.459,19.3236,19.3559,145875.6118
2010-08-16 13:00:00,30.02,30.26,30.02,30.18,89172.73486928495,19.3559,19.5106,19.3559,19.459,89172.7349
2010-08-16 13:10:00,30.18,30.19,30.11,30.15,34857.34749910469,19.459,19.4655,19.4139,19.4397,34857.3475
2010-08-16 13:20:00,30.14,30.28,30.11,30.21,54315.38737018025,19.4332,19.5235,19.4139,19.4784,54315.3874
2010-08-16 13:30:00,30.21,30.22,30.12,30.16,38438.58183120449,19.4784,19.4848,19.4203,19.4461,38438.5818
2010-08-16 13:40:00,30.16,30.17,30.05,30.12,54315.38737018025,19.4461,19.4526,19.3752,19.4203,54315.3874
2010-08-16 13:50:00,30.12,30.12,30.01,30.11,40467.94795272771,19.4203,19.4203,19.3494,19.4139,40467.948
2010-08-16 14:00:00,30.1,30.13,29.99,30.0,48346.663483347256,19.4074,19.4268,19.3365,19.343,48346.6635
2010-08-16 14:10:00,29.98,30.01,29.95,29.99,58612.86856870001,19.3301,19.3494,19.3107,19.3365,58612.8686
2010-08-16 14:20:00,29.98,30.0,29.88,29.9,100871.43368747762,19.3301,19.343,19.2656,19.2785,100871.4337
2010-08-16 14:30:00,29.9,29.97,29.86,29.91,101707.05503163424,19.2785,19.3236,19.2527,19.2849,101707.055
2010-08-16 14:40:00,29.91,29.97,29.88,29.94,65775.3372328996,19.2849,19.3236,19.2656,19.3043,65775.3372
2010-08-16 14:50:00,29.94,29.94,29.84,29.86,62432.851856273126,19.3043,19.3043,19.2398,19.2527,62432.8519
2010-08-16 15:00:00,29.86,29.94,29.81,29.83,168437.38808642712,19.2527,19.3043,19.2204,19.2333,168437.3881
2010-08-16 15:10:00,29.83,29.86,29.75,29.81,112212.0090724603,19.2333,19.2527,19.1818,19.2204,112212.0091
2010-08-16 15:20:00,29.82,29.95,29.76,29.91,159961.80016712425,19.2269,19.3107,19.1882,19.2849,159961.8002
2010-08-16 15:30:00,29.91,29.98,29.86,29.97,55270.38319207353,19.2849,19.3301,19.2527,19.3236,55270.3832
2010-08-16 15:40:00,29.96,30.09,29.95,29.99,194699.77318849228,19.3172,19.401,19.3107,19.3365,194699.7732
2010-08-16 15:50:00,30.01,30.17,29.98,30.1,289721.8574668736,19.3494,19.4526,19.3301,19.4074,289721.8575
2010-08-17 09:30:00,30.65,30.79,30.43,30.56,211054.0766384147,19.7621,19.8523,19.6202,19.704,211054.0766
2010-08-17 09:40:00,30.55,30.55,30.24,30.36,127850.06565596275,19.6976,19.6976,19.4977,19.5751,127850.0657
2010-08-17 09:50:00,30.35,30.49,30.34,30.49,89650.23278023158,19.5686,19.6589,19.5622,19.6589,89650.2328
2010-08-17 10:00:00,30.48,30.61,30.47,30.5,79503.40217261549,19.6524,19.7363,19.646,19.6653,79503.4022
2010-08-17 10:10:00,30.51,30.58,30.43,30.49,63387.84767816641,19.6718,19.7169,19.6202,19.6589,63387.8477
2010-08-17 10:20:00,30.48,30.58,30.43,30.44,100393.93577653095,19.6524,19.7169,19.6202,19.6267,100393.9358
2010-08-17 10:30:00,30.45,30.51,30.43,30.51,38080.45839799451,19.6331,19.6718,19.6202,19.6718,38080.4584
2010-08-17 10:40:00,30.51,30.57,30.5,30.56,67804.70335442282,19.6718,19.7105,19.6653,19.704,67804.7034
2010-08-17 10:50:00,30.58,30.76,30.57,30.72,152202.45911424138,19.7169,19.833,19.7105,19.8072,152202.4591
2010-08-17 11:00:00,30.73,30.98,30.72,30.87,182523.57645935292,19.8136,19.9748,19.8072,19.9039,182523.5765
2010-08-17 11:10:00,30.89,30.96,30.78,30.83,120687.59699176316,19.9168,19.9619,19.8459,19.8781,120687.597
2010-08-17 11:20:00,30.83,30.9,30.83,30.84,57777.24722454339,19.8781,19.9232,19.8781,19.8846,57777.2472
2010-08-17 11:30:00,30.84,30.85,30.73,30.77,71266.56320878596,19.8846,19.891,19.8136,19.8394,71266.5632
2010-08-17 11:40:00,30.77,30.79,30.73,30.76,76280.29127372567,19.8394,19.8523,19.8136,19.833,76280.2913
2010-08-17 11:50:00,30.75,30.78,30.65,30.75,70789.06529783932,19.8265,19.8459,19.7621,19.8265,70789.0653
2010-08-17 12:00:00,30.75,30.75,30.65,30.66,42258.5651187776,19.8265,19.8265,19.7621,19.7685,42258.5651
2010-08-17 12:10:00,30.66,30.66,30.53,30.58,135848.15566431897,19.7685,19.7685,19.6847,19.7169,135848.1557
2010-08-17 12:20:00,30.56,30.58,30.54,30.58,16951.175838605704,19.704,19.7169,19.6911,19.7169,16951.1758
2010-08-17 12:30:00,30.57,30.63,30.57,30.61,40229.19899725439,19.7105,19.7492,19.7105,19.7363,40229.199
2010-08-17 12:40:00,30.61,30.63,30.58,30.63,55389.75766981019,19.7363,19.7492,19.7169,19.7492,55389.7577
2010-08-17 12:50:00,30.63,30.65,30.59,30.62,33305.47928852811,19.7492,19.7621,19.7234,19.7427,33305.4793
2010-08-17 13:00:00,30.6,30.62,30.54,30.56,50614.7785603438,19.7298,19.7427,19.6911,19.704,50614.7786
2010-08-17 13:10:00,30.56,30.72,30.56,30.71,70311.56738689268,19.704,19.8072,19.704,19.8007,70311.5674
2010-08-17 13:20:00,30.68,30.75,30.66,30.68,84278.38128208189,19.7814,19.8265,19.7685,19.7814,84278.3813
2010-08-17 13:30:00,30.68,30.73,30.63,30.63,42616.68855198759,19.7814,19.8136,19.7492,19.7492,42616.6886
2010-08-17 13:40:00,30.63,30.63,30.55,30.61,50017.9061716605,19.7492,19.7492,19.6976,19.7363,50017.9062
2010-08-17 13:50:00,30.62,30.62,30.49,30.57,64223.46902232303,19.7427,19.7427,19.6589,19.7105,64223.469
2010-08-17 14:00:00,30.56,30.62,30.56,30.58,43691.05885161753,19.704,19.7427,19.704,19.7169,43691.0589
2010-08-17 14:10:00,30.59,30.67,30.58,30.59,74370.29962993912,19.7234,19.7749,19.7169,19.7234,74370.2996
2010-08-17 14:20:00,30.58,30.65,30.56,30.57,49659.78273845052,19.7169,19.7621,19.704,19.7105,49659.7827
2010-08-17 14:30:00,30.58,30.62,30.56,30.57,37602.960487047865,19.7169,19.7427,19.704,19.7105,37602.9605
2010-08-17 14:40:00,30.57,30.59,30.54,30.55,35334.84541005133,19.7105,19.7234,19.6911,19.6976,35334.8454
2010-08-17 14:50:00,30.55,30.64,30.5,30.52,57061.00035812344,19.6976,19.7556,19.6653,19.6782,57061.0004
2010-08-17 15:00:00,30.53,30.53,30.45,30.46,50853.52751581712,19.6847,19.6847,19.6331,19.6395,50853.5275
2010-08-17 15:10:00,30.46,30.53,30.42,30.43,62790.97528948311,19.6395,19.6847,19.6138,19.6202,62790.9753
2010-08-17 15:20:00,30.43,30.6,30.43,30.56,78906.5297839322,19.6202,19.7298,19.6202,19.704,78906.5298
2010-08-17 15:30:00,30.56,30.56,30.45,30.55,92276.4712904381,19.704,19.704,19.6331,19.6976,92276.4713
2010-08-17 15:40:00,30.54,30.6,30.48,30.53,171779.8734630536,19.6911,19.7298,19.6524,19.6847,171779.8735
2010-08-17 15:50:00,30.53,30.57,30.45,30.53,330906.05228602124,19.6847,19.7105,19.6331,19.6847,330906.0523
2010-08-18 09:30:00,30.47,30.53,30.32,30.33,89292.1093470216,19.646,19.6847,19.5493,19.5557,89292.1093
2010-08-18 09:40:00,30.33,30.46,30.12,30.27,123194.46102423302,19.5557,19.6395,19.4203,19.517,123194.461
2010-08-18 09:50:00,30.22,30.53,30.2,30.45,72340.9335084159,19.4848,19.6847,19.4719,19.6331,72340.9335
2010-08-18 10:00:00,30.45,30.52,30.32,30.32,99916.43786558432,19.6331,19.6782,19.5493,19.5493,99916.4379
2010-08-18 10:10:00,30.33,30.38,30.22,30.3,85949.62397039513,19.5557,19.588,19.4848,19.5364,85949.624
2010-08-18 10:20:00,30.29,30.3,30.2,30.24,66372.20962158291,19.5299,19.5364,19.4719,19.4977,66372.2096
2010-08-18 10:30:00,30.26,30.47,30.25,30.38,76280.29127372567,19.5106,19.646,19.5041,19.588,76280.2913
2010-08-18 10:40:00,30.39,30.49,30.38,30.47,55867.25558075684,19.5944,19.6589,19.588,19.646,55867.2556
2010-08-18 10:50:00,30.45,30.48,30.37,30.46,58851.61752417333,19.6331,19.6524,19.5815,19.6395,58851.6175
2010-08-18 11:00:00,30.47,30.7,30.45,30.65,132028.17237674585,19.646,19.7943,19.6331,19.7621,132028.1724
2010-08-18 11:10:00,30.66,30.68,30.6,30.66,38080.45839799451,19.7685,19.7814,19.7298,19.7685,38080.4584
2010-08-18 11:20:00,30.68,30.68,30.57,30.58,55628.50662528352,19.7814,19.7814,19.7105,19.7169,55628.5066
2010-08-18 11:30:00,30.59,30.68,30.53,30.55,69117.82260952608,19.7234,19.7814,19.6847,19.6976,69117.8226
2010-08-18 11:40:00,30.55,30.68,30.55,30.68,27098.0064462218,19.6976,19.7814,19.6976,19.7814,27098.0064
2010-08-18 11:50:00,30.68,30.68,30.55,30.55,66730.33305479288,19.7814,19.7814,19.6976,19.6976,66730.3331
2010-08-18 12:00:00,30.56,30.6,30.53,30.58,99438.9399546377,19.704,19.7298,19.6847,19.7169,99438.94
2010-08-18 12:10:00,30.58,30.6,30.57,30.58,62671.600811746444,19.7169,19.7298,19.7105,19.7169,62671.6008
2010-08-18 12:20:00,30.59,30.63,30.58,30.63,66133.46066610959,19.7234,19.7492,19.7169,19.7492,66133.4607
2010-08-18 12:30:00,30.63,30.65,30.56,30.57,80100.2745612988,19.7492,19.7621,19.704,19.7105,80100.2746
2010-08-18 12:40:00,30.57,30.64,30.54,30.64,43332.93541840754,19.7105,19.7556,19.6911,19.7556,43332.9354
2010-08-18 12:50:00,30.64,30.76,30.62,30.71,75205.92097409573,19.7556,19.833,19.7427,19.8007,75205.921
2010-08-18 13:00:00,30.71,30.88,30.7,30.86,60642.23469022323,19.8007,19.9103,19.7943,19.8975,60642.2347
2010-08-18 13:10:00,30.87,30.88,30.78,30.81,49898.53169392384,19.9039,19.9103,19.8459,19.8652,49898.5317
2010-08-18 13:20:00,30.81,30.81,30.74,30.77,24710.5168914886,19.8652,19.8652,19.8201,19.8394,24710.5169
2010-08-18 13:30:00,30.78,30.85,30.78,30.8,63984.72006684971,19.8459,19.891,19.8459,19.8588,63984.7201
2010-08-18 13:40:00,30.79,30.84,30.63,30.81,75444.66992956906,19.8523,19.8846,19.7492,19.8652,75444.6699
2010-08-18 13:50:00,30.82,30.84,30.77,30.8,11698.69881819267,19.8717,19.8846,19.8394,19.8588,11698.6988
2010-08-18 14:00:00,30.8,30.86,30.71,30.74,50972.90199355378,19.8588,19.8975,19.8007,19.8201,50972.902
2010-08-18 14:10:00,30.75,30.82,30.74,30.77,39990.45004178106,19.8265,19.8717,19.8201,19.8394,39990.45
2010-08-18 14:20:00,30.78,30.79,30.75,30.76,13131.19255103259,19.8459,19.8523,19.8265,19.833,13131.1926
2010-08-18 14:30:00,30.74,30.8,30.74,30.78,20651.784648442164,19.8201,19.8588,19.8201,19.8459,20651.7846
2010-08-18 14:40:00,30.79,30.86,30.76,30.82,71266.56320878596,19.8523,19.8975,19.833,19.8717,71266.5632
2010-08-18 14:50:00,30.8,30.8,30.74,30.79,26023.63614659186,19.8588,19.8588,19.8201,19.8523,26023.6361
2010-08-18 15:00:00,30.79,30.83,30.77,30.79,64223.46902232303,19.8523,19.8781,19.8394,19.8523,64223.469
2010-08-18 15:10:00,30.79,30.81,30.63,30.79,129760.05729974931,19.8523,19.8652,19.7492,19.8523,129760.0573
2010-08-18 15:20:00,30.79,30.79,30.74,30.76,83204.01098245195,19.8523,19.8523,19.8201,19.833,83204.011
2010-08-18 15:30:00,30.75,30.81,30.74,30.79,134773.785364689,19.8265,19.8652,19.8201,19.8523,134773.7854
2010-08-18 15:40:00,30.79,30.82,30.68,30.76,103855.7956308941,19.8523,19.8717,19.7814,19.833,103855.7956
2010-08-18 15:50:00,30.74,30.82,30.74,30.8,204130.3569296884,19.8201,19.8717,19.8201,19.8588,204130.3569
2010-08-19 09:30:00,30.86,30.89,30.68,30.69,169989.2562970037,19.8975,19.9168,19.7814,19.7878,169989.2563
2010-08-19 09:40:00,30.72,30.82,30.67,30.81,84994.62814850186,19.8072,19.8717,19.7749,19.8652,84994.6281
2010-08-19 09:50:00,30.79,30.79,30.55,30.63,139906.8879073654,19.8523,19.8523,19.6976,19.7492,139906.8879
2010-08-19 10:00:00,30.62,30.64,30.36,30.36,380207.7115912618,19.7427,19.7556,19.5751,19.5751,380207.7116
2010-08-19 10:10:00,30.37,30.43,30.28,30.39,80816.52142771875,19.5815,19.6202,19.5235,19.5944,80816.5214
2010-08-19 10:20:00,30.39,30.4,30.24,30.29,115912.61788229676,19.5944,19.6009,19.4977,19.5299,115912.6179
2010-08-19 10:30:00,30.29,30.32,30.16,30.22,120926.34594723648,19.5299,19.5493,19.4461,19.4848,120926.3459
2010-08-19 10:40:00,30.23,30.28,30.16,30.27,74250.92515220246,19.4913,19.5235,19.4461,19.517,74250.9252
2010-08-19 10:50:00,30.25,30.32,30.16,30.31,157096.81270144443,19.5041,19.5493,19.4461,19.5428,157096.8127
2010-08-19 11:00:00,30.31,30.32,30.17,30.22,50972.90199355378,19.5428,19.5493,19.4526,19.4848,50972.902
2010-08-19 11:10:00,30.23,30.24,30.17,30.18,73773.42724125582,19.4913,19.4977,19.4526,19.459,73773.4272
2010-08-19 11:20:00,30.19,30.22,30.08,30.12,69834.06947594605,19.4655,19.4848,19.3945,19.4203,69834.0695
2010-08-19 11:30:00,30.12,30.14,30.06,30.07,54673.51080339024,19.4203,19.4332,19.3816,19.3881,54673.5108
2010-08-19 11:40:00,30.07,30.07,29.99,30.01,142533.1264175719,19.3881,19.3881,19.3365,19.3494,142533.1264
2010-08-19 11:50:00,30.01,30.01,29.87,29.92,121761.9672913931,19.3494,19.3494,19.2591,19.2914,121761.9673
2010-08-19 12:00:00,29.92,29.96,29.85,29.86,72699.05694162588,19.2914,19.3172,19.2462,19.2527,72699.0569
2010-08-19 12:10:00,29.86,29.88,29.75,29.85,128805.06147785604,19.2527,19.2656,19.1818,19.2462,128805.0615
2010-08-19 12:20:00,29.86,29.98,29.85,29.96,91202.10099080816,19.2527,19.3301,19.2462,19.3172,91202.101
2010-08-19 12:30:00,29.97,30.03,29.91,30.0,53360.39154828698,19.3236,19.3623,19.2849,19.343,53360.3915
2010-08-19 12:40:00,30.01,30.01,29.87,29.9,27694.878834905096,19.3494,19.3494,19.2591,19.2785,27694.8788
2010-08-19 12:50:00,29.89,29.96,29.87,29.95,67804.70335442282,19.272,19.3172,19.2591,19.3107,67804.7034
2010-08-19 13:00:00,29.96,29.96,29.89,29.9,44407.30571803748,19.3172,19.3172,19.272,19.2785,44407.3057
2010-08-19 13:10:00,29.91,29.91,29.84,29.9,20532.4101707055,19.2849,19.2849,19.2398,19.2785,20532.4102
2010-08-19 13:20:00,29.92,29.92,29.79,29.81,37483.586009311206,19.2914,19.2914,19.2076,19.2204,37483.586
2010-08-19 13:30:00,29.82,29.85,29.76,29.83,40348.57347499105,19.2269,19.2462,19.1882,19.2333,40348.5735
2010-08-19 13:40:00,29.86,29.86,29.77,29.8,37961.08392025785,19.2527,19.2527,19.1947,19.214,37961.0839
2010-08-19 13:50:00,29.79,29.81,29.74,29.74,46794.79527277068,19.2076,19.2204,19.1753,19.1753,46794.7953
2010-08-19 14:00:00,29.76,29.76,29.6,29.7,149814.96955950817,19.1882,19.1882,19.085,19.1495,149814.9696
2010-08-19 14:10:00,29.7,29.75,29.69,29.71,63865.34558911304,19.1495,19.1818,19.1431,19.156,63865.3456
2010-08-19 14:20:00,29.7,29.89,29.7,29.81,68282.20126536947,19.1495,19.272,19.1495,19.2204,68282.2013
2010-08-19 14:30:00,29.83,29.93,29.8,29.8,27694.878834905096,19.2333,19.2978,19.214,19.214,27694.8788
2010-08-19 14:40:00,29.8,29.85,29.74,29.84,30798.615256058256,19.214,19.2462,19.1753,19.2398,30798.6153
2010-08-19 14:50:00,29.81,29.87,29.74,29.74,42974.81198519757,19.2204,19.2591,19.1753,19.1753,42974.812
2010-08-19 15:00:00,29.74,29.79,29.7,29.76,38319.20735346783,19.1753,19.2076,19.1495,19.1882,38319.2074
2010-08-19 15:10:00,29.76,29.99,29.76,29.96,75325.2954518324,19.1882,19.3365,19.1882,19.3172,75325.2955
2010-08-19 15:20:00,29.96,30.05,29.91,29.91,168318.01360869047,19.3172,19.3752,19.2849,19.2849,168318.0136
2010-08-19 15:30:00,29.9,29.95,29.76,29.86,86068.9984481318,19.2785,19.3107,19.1882,19.2527,86068.9984
2010-08-19 15:40:00,29.85,29.86,29.71,29.74,217022.8005252477,19.2462,19.2527,19.156,19.1753,217022.8005
2010-08-19 15:50:00,29.74,29.79,29.65,29.74,458397.994508774,19.1753,19.2076,19.1173,19.1753,458397.9945
2010-08-20 09:30:00,29.51,29.61,29.42,29.43,269070.0728184314,19.027,19.0915,18.969,18.9754,269070.0728
2010-08-20 09:40:00,29.43,29.43,29.18,29.23,336277.9037841709,18.9754,18.9754,18.8142,18.8465,336277.9038
2010-08-20 09:50:00,29.24,29.37,29.11,29.31,151008.71433687478,18.8529,18.9368,18.7691,18.8981,151008.7143
2010-08-20 10:00:00,29.32,29.68,29.31,29.6,176196.72913931002,18.9045,19.1366,18.8981,19.085,176196.7291
2010-08-20 10:10:00,29.6,29.71,29.57,29.65,94783.33532290797,19.085,19.156,19.0657,19.1173,94783.3353
2010-08-20 10:20:00,29.67,29.96,29.57,29.86,201384.74394174528,19.1302,19.3172,19.0657,19.2527,201384.7439
2010-08-20 10:30:00,29.87,30.12,29.86,30.07,191237.9133341292,19.2591,19.4203,19.2527,19.3881,191237.9133
2010-08-20 10:40:00,30.08,30.28,29.91,29.97,247343.9178703593,19.3945,19.5235,19.2849,19.3236,247343.9179
2010-08-20 10:50:00,29.96,30.02,29.75,29.87,109585.7705622538,19.3172,19.3559,19.1818,19.2591,109585.7706
2010-08-20 11:00:00,29.87,29.96,29.81,29.92,46197.92288408738,19.2591,19.3172,19.2204,19.2914,46197.9229
2010-08-20 11:10:00,29.9,29.9,29.79,29.79,37722.33496478453,19.2785,19.2785,19.2076,19.2076,37722.335
2010-08-20 11:20:00,29.79,29.79,29.55,29.7,130356.92968843262,19.2076,19.2076,19.0528,19.1495,130356.9297
2010-08-20 11:30:00,29.7,29.71,29.61,29.61,46914.16975050734,19.1495,19.156,19.0915,19.0915,46914.1698
2010-08-20 11:40:00,29.63,29.63,29.45,29.46,68401.57574310612,19.1044,19.1044,18.9883,18.9948,68401.5757
2010-08-20 11:50:00,29.45,29.47,29.37,29.4,106720.78309657396,18.9883,19.0012,18.9368,18.9561,106720.7831
2010-08-20 12:00:00,29.45,29.51,29.4,29.45,62432.851856273126,18.9883,19.027,18.9561,18.9883,62432.8519
2010-08-20 12:10:00,29.47,29.55,29.47,29.54,38319.20735346783,19.0012,19.0528,19.0012,19.0464,38319.2074
2010-08-20 12:20:00,29.54,29.6,29.52,29.53,33424.85376626477,19.0464,19.085,19.0335,19.0399,33424.8538
2010-08-20 12:30:00,29.53,29.57,29.53,29.56,29127.372567745017,19.0399,19.0657,19.0399,19.0593,29127.3726
2010-08-20 12:40:00,29.56,29.57,29.53,29.54,9788.707174406112,19.0593,19.0657,19.0399,19.0464,9788.7072
2010-08-20 12:50:00,29.55,29.55,29.49,29.53,62790.97528948311,19.0528,19.0528,19.0141,19.0399,62790.9753
2010-08-20 13:00:00,29.53,29.64,29.52,29.64,52644.144681867016,19.0399,19.1108,19.0335,19.1108,52644.1447
2010-08-20 13:10:00,29.64,29.65,29.52,29.52,38438.58183120449,19.1108,19.1173,19.0335,19.0335,38438.5818
2010-08-20 13:20:00,29.53,29.6,29.53,29.55,31037.36421153157,19.0399,19.085,19.0399,19.0528,31037.3642
2010-08-20 13:30:00,29.55,29.57,29.5,29.55,43929.807807090845,19.0528,19.0657,19.0206,19.0528,43929.8078
2010-08-20 13:40:00,29.54,29.57,29.51,29.57,32827.98137758147,19.0464,19.0657,19.027,19.0657,32827.9814
2010-08-20 13:50:00,29.56,29.62,29.51,29.52,21129.2825593888,19.0593,19.0979,19.027,19.0335,21129.2826
2010-08-20 14:00:00,29.54,29.59,29.51,29.55,40229.19899725439,19.0464,19.0786,19.027,19.0528,40229.199
2010-08-20 14:10:00,29.55,29.55,29.51,29.52,59806.61334606661,19.0528,19.0528,19.027,19.0335,59806.6133
2010-08-20 14:20:00,29.52,29.55,29.5,29.51,29246.74704548168,19.0335,19.0528,19.0206,19.027,29246.747
2010-08-20 14:30:00,29.52,29.65,29.51,29.64,38677.330786677805,19.0335,19.1173,19.027,19.1108,38677.3308
2010-08-20 14:40:00,29.62,29.7,29.58,29.6,60880.98364569655,19.0979,19.1495,19.0722,19.085,60880.9836
2010-08-20 14:50:00,29.6,29.68,29.59,29.59,46317.29736182404,19.085,19.1366,19.0786,19.0786,46317.2974
2010-08-20 15:00:00,29.57,29.63,29.55,29.62,41900.441685567625,19.0657,19.1044,19.0528,19.0979,41900.4417
2010-08-20 15:10:00,29.62,29.73,29.58,29.65,62910.34976721977,19.0979,19.1689,19.0722,19.1173,62910.3498
2010-08-20 15:20:00,29.65,29.67,29.57,29.62,56822.25140265012,19.1173,19.1302,19.0657,19.0979,56822.2514
2010-08-20 15:30:00,29.61,29.66,29.54,29.55,106959.53205204727,19.0915,19.1237,19.0464,19.0528,106959.5321
2010-08-20 15:40:00,29.54,29.59,29.45,29.46,232780.2315864868,19.0464,19.0786,18.9883,18.9948,232780.2316
2010-08-20 15:50:00,29.47,29.5,29.44,29.45,276471.2904381043,19.0012,19.0206,18.9819,18.9883,276471.2904
2010-08-23 09:30:00,29.55,29.86,29.55,29.7,195416.02005491225,19.0528,19.2527,19.0528,19.1495,195416.0201
2010-08-23 09:40:00,29.71,30.05,29.7,29.99,176912.97600572996,19.156,19.3752,19.1495,19.3365,176912.976
2010-08-23 09:50:00,30.0,30.03,29.78,29.86,102662.05085352751,19.343,19.3623,19.2011,19.2527,102662.0509
2010-08-23 10:00:00,29.88,29.91,29.76,29.81,55509.13214754685,19.2656,19.2849,19.1882,19.2204,55509.1321
2010-08-23 10:10:00,29.8,29.88,29.73,29.81,59090.36647964665,19.214,19.2656,19.1689,19.2204,59090.3665
2010-08-23 10:20:00,29.81,29.84,29.74,29.82,65894.71171063627,19.2204,19.2398,19.1753,19.2269,65894.7117
2010-08-23 10:30:00,29.82,29.93,29.82,29.92,76638.41470693565,19.2269,19.2978,19.2269,19.2914,76638.4147
2010-08-23 10:40:00,29.92,29.95,29.65,29.7,136803.15148621224,19.2914,19.3107,19.1173,19.1495,136803.1515
2010-08-23 10:50:00,29.71,29.74,29.67,29.71,42616.68855198759,19.156,19.1753,19.1302,19.156,42616.6886
2010-08-23 11:00:00,29.71,29.72,29.57,29.68,76996.53814014564,19.156,19.1624,19.0657,19.1366,76996.5381
2010-08-23 11:10:00,29.67,29.74,29.64,29.65,29366.12152321833,19.1302,19.1753,19.1108,19.1173,29366.1215
2010-08-23 11:20:00,29.68,29.71,29.57,29.6,48585.41243882058,19.1366,19.156,19.0657,19.085,48585.4124
2010-08-23 11:30:00,29.61,29.68,29.6,29.64,53121.64259281365,19.0915,19.1366,19.085,19.1108,53121.6426
2010-08-23 11:40:00,29.65,29.69,29.62,29.67,30201.74286737496,19.1173,19.1431,19.0979,19.1302,30201.7429
2010-08-23 11:50:00,29.66,29.81,29.65,29.73,106959.53205204727,19.1237,19.2204,19.1173,19.1689,106959.5321
2010-08-23 12:00:00,29.73,29.76,29.7,29.7,32708.606899844814,19.1689,19.1882,19.1495,19.1495,32708.6069
2010-08-23 12:10:00,29.72,29.72,29.64,29.66,63626.596633639725,19.1624,19.1624,19.1108,19.1237,63626.5966
2010-08-23 12:20:00,29.67,29.73,29.66,29.73,30201.74286737496,19.1302,19.1689,19.1237,19.1689,30201.7429
2010-08-23 12:30:00,29.73,29.74,29.72,29.73,25426.76375790856,19.1689,19.1753,19.1624,19.1689,25426.7638
2010-08-23 12:40:00,29.73,29.73,29.65,29.68,24471.76793601528,19.1689,19.1689,19.1173,19.1366,24471.7679
2010-08-23 12:50:00,29.68,29.68,29.61,29.64,25665.51271338188,19.1366,19.1366,19.0915,19.1108,25665.5127
2010-08-23 13:00:00,29.63,29.63,29.59,29.61,21487.405992598786,19.1044,19.1044,19.0786,19.0915,21487.406
2010-08-23 13:10:00,29.6,29.64,29.58,29.64,34379.84958815805,19.085,19.1108,19.0722,19.1108,34379.8496
2010-08-23 13:20:00,29.64,29.66,29.63,29.66,23397.39763638534,19.1108,19.1237,19.1044,19.1237,23397.3976
2010-08-23 13:30:00,29.66,29.68,29.58,29.59,34976.72197684135,19.1237,19.1366,19.0722,19.0786,34976.722
2010-08-23 13:40:00,29.59,29.59,29.49,29.55,98961.44204369106,19.0786,19.0786,19.0141,19.0528,98961.442
2010-08-23 13:50:00,29.55,29.65,29.55,29.61,42974.81198519757,19.0528,19.1173,19.0528,19.0915,42974.812
2010-08-23 14:00:00,29.61,29.73,29.59,29.73,48704.78691655724,19.0915,19.1689,19.0786,19.1689,48704.7869
2010-08-23 14:10:00,29.73,29.81,29.65,29.7,90605.22860212486,19.1689,19.2204,19.1173,19.1495,90605.2286
2010-08-23 14:20:00,29.71,29.76,29.6,29.61,30321.117345111616,19.156,19.1882,19.085,19.0915,30321.1173
2010-08-23 14:30:00,29.62,29.74,29.62,29.67,20054.912259758865,19.0979,19.1753,19.0979,19.1302,20054.9123
2010-08-23 14:40:00,29.67,29.67,29.63,29.65,18622.418526918944,19.1302,19.1302,19.1044,19.1173,18622.4185
2010-08-23 14:50:00,29.63,29.63,29.54,29.58,53718.51498149696,19.1044,19.1044,19.0464,19.0722,53718.515
2010-08-23 15:00:00,29.58,29.6,29.55,29.55,26381.75957980184,19.0722,19.085,19.0528,19.0528,26381.7596
2010-08-23 15:10:00,29.55,29.62,29.55,29.57,35454.21988778799,19.0528,19.0979,19.0528,19.0657,35454.2199
2010-08-23 15:20:00,29.56,29.58,29.46,29.47,68282.20126536947,19.0593,19.0722,18.9948,19.0012,68282.2013
2010-08-23 15:30:00,29.47,29.5,29.37,29.4,101587.68055389758,19.0012,19.0206,18.9368,18.9561,101587.6806
2010-08-23 15:40:00,29.4,29.48,29.39,29.45,128924.4359555927,18.9561,19.0077,18.9496,18.9883,128924.436
2010-08-23 15:50:00,29.45,29.45,29.33,29.34,195296.6455771756,18.9883,18.9883,18.911,18.9174,195296.6456
2010-08-24 09:30:00,29.02,29.14,28.9,29.01,249253.90951414587,18.7111,18.7885,18.6337,18.7046,249253.9095
2010-08-24 09:40:00,29.01,29.07,28.94,29.01,87023.99427002507,18.7046,18.7433,18.6595,18.7046,87023.9943
2010-08-24 09:50:00,28.99,28.99,28.82,28.93,173570.4906291035,18.6917,18.6917,18.5821,18.6531,173570.4906
2010-08-24 10:00:00,28.92,28.93,28.69,28.78,153038.080458398,18.6466,18.6531,18.4983,18.5563,153038.0805
2010-08-24 10:10:00,28.79,28.96,28.76,28.93,86665.87083681508,18.5628,18.6724,18.5434,18.6531,86665.8708
2010-08-24 10:20:00,28.93,29.04,28.86,28.93,87740.24113644502,18.6531,18.724,18.6079,18.6531,87740.2411
2010-08-24 10:30:00,28.92,28.94,28.79,28.86,38319.20735346783,18.6466,18.6595,18.5628,18.6079,38319.2074
2010-08-24 10:40:00,28.86,28.9,28.83,28.85,51808.5233377104,18.6079,18.6337,18.5886,18.6015,51808.5233
2010-08-24 10:50:00,28.85,28.88,28.75,28.83,95857.7056225379,18.6015,18.6208,18.537,18.5886,95857.7056
2010-08-24 11:00:00,28.84,28.9,28.73,28.76,132505.67028769248,18.595,18.6337,18.5241,18.5434,132505.6703
2010-08-24 11:10:00,28.73,28.75,28.61,28.67,90485.8541243882,18.5241,18.537,18.4467,18.4854,90485.8541
2010-08-24 11:20:00,28.67,28.68,28.53,28.57,92753.96920138474,18.4854,18.4919,18.3952,18.4209,92753.9692
2010-08-24 11:30:00,28.58,28.79,28.55,28.75,104691.41697505071,18.4274,18.5628,18.408,18.537,104691.417
2010-08-24 11:40:00,28.75,28.88,28.75,28.76,42974.81198519757,18.537,18.6208,18.537,18.5434,42974.812
2010-08-24 11:50:00,28.75,28.77,28.65,28.77,40587.322430464366,18.537,18.5499,18.4725,18.5499,40587.3224
2010-08-24 12:00:00,28.76,28.77,28.7,28.76,29485.496000955,18.5434,18.5499,18.5048,18.5434,29485.496
2010-08-24 12:10:00,28.77,28.79,28.73,28.77,22919.8997254387,18.5499,18.5628,18.5241,18.5499,22919.8997
2010-08-24 12:20:00,28.78,28.78,28.67,28.7,22084.27838128208,18.5563,18.5563,18.4854,18.5048,22084.2784
2010-08-24 12:30:00,28.71,28.75,28.71,28.73,20174.286737495524,18.5112,18.537,18.5112,18.5241,20174.2867
2010-08-24 12:40:00,28.73,28.75,28.69,28.74,34857.34749910469,18.5241,18.537,18.4983,18.5306,34857.3475
2010-08-24 12:50:00,28.72,28.77,28.71,28.73,26501.134057538497,18.5177,18.5499,18.5112,18.5241,26501.1341
2010-08-24 13:00:00,28.73,28.77,28.71,28.73,33424.85376626477,18.5241,18.5499,18.5112,18.5241,33424.8538
2010-08-24 13:10:00,28.74,28.77,28.72,28.73,22800.52524770204,18.5306,18.5499,18.5177,18.5241,22800.5252
2010-08-24 13:20:00,28.73,28.87,28.72,28.87,67088.45648800286,18.5241,18.6144,18.5177,18.6144,67088.4565
2010-08-24 13:30:00,28.86,28.86,28.79,28.83,9072.460307986152,18.6079,18.6079,18.5628,18.5886,9072.4603
2010-08-24 13:40:00,28.83,28.87,28.7,28.74,52763.51915960368,18.5886,18.6144,18.5048,18.5306,52763.5192
2010-08-24 13:50:00,28.75,28.77,28.69,28.73,64223.46902232303,18.537,18.5499,18.4983,18.5241,64223.469
2010-08-24 14:00:00,28.73,28.81,28.72,28.73,36528.59018741793,18.5241,18.5757,18.5177,18.5241,36528.5902
2010-08-24 14:10:00,28.76,28.8,28.71,28.75,88814.61143607496,18.5434,18.5692,18.5112,18.537,88814.6114
2010-08-24 14:20:00,28.75,28.77,28.72,28.75,69237.19708726274,18.537,18.5499,18.5177,18.537,69237.1971
2010-08-24 14:30:00,28.74,28.81,28.7,28.81,93708.96502327804,18.5306,18.5757,18.5048,18.5757,93708.965
2010-08-24 14:40:00,28.8,28.83,28.73,28.75,30440.491822848275,18.5692,18.5886,18.5241,18.537,30440.4918
2010-08-24 14:50:00,28.76,28.81,28.71,28.8,22203.65285901874,18.5434,18.5757,18.5112,18.5692,22203.6529
2010-08-24 15:00:00,28.8,28.88,28.75,28.88,49779.15721618718,18.5692,18.6208,18.537,18.6208,49779.1572
2010-08-24 15:10:00,28.88,28.89,28.78,28.86,25426.76375790856,18.6208,18.6273,18.5563,18.6079,25426.7638
2010-08-24 15:20:00,28.84,28.9,28.78,28.83,70669.69082010267,18.595,18.6337,18.5563,18.5886,70669.6908
2010-08-24 15:30:00,28.84,28.88,28.72,28.78,94186.46293422466,18.595,18.6208,18.5177,18.5563,94186.4629
2010-08-24 15:40:00,28.76,28.77,28.67,28.72,169511.75838605704,18.5434,18.5499,18.4854,18.5177,169511.7584
2010-08-24 15:50:00,28.72,28.77,28.66,28.69,238510.20651784647,18.5177,18.5499,18.479,18.4983,238510.2065
2010-08-25 09:30:00,28.92,28.92,28.51,28.52,468544.8251163901,18.6466,18.6466,18.3823,18.3887,468544.8251
2010-08-25 09:40:00,28.52,28.53,28.31,28.34,200190.99916437865,18.3887,18.3952,18.2533,18.2726,200190.9992
2010-08-25 09:50:00,28.34,28.36,28.18,28.19,126059.44848991286,18.2726,18.2855,18.1695,18.1759,126059.4485
2010-08-25 10:00:00,28.18,28.44,28.12,28.42,238629.58099558315,18.1695,18.3371,18.1308,18.3242,238629.581
2010-08-25 10:10:00,28.41,28.41,28.29,28.31,79980.90008356213,18.3178,18.3178,18.2404,18.2533,79980.9001
2010-08-25 10:20:00,28.31,28.36,28.25,28.29,76519.040229199,18.2533,18.2855,18.2146,18.2404,76519.0402
2010-08-25 10:30:00,28.29,28.31,28.22,28.26,114957.62206040348,18.2404,18.2533,18.1953,18.2211,114957.6221
2010-08-25 10:40:00,28.26,28.36,28.21,28.3,70908.43977557599,18.2211,18.2855,18.1888,18.2469,70908.4398
2010-08-25 10:50:00,28.31,28.36,28.21,28.32,52166.64677092038,18.2533,18.2855,18.1888,18.2597,52166.6468
2010-08-25 11:00:00,28.32,28.52,28.32,28.41,74967.17201862241,18.2597,18.3887,18.2597,18.3178,74967.172
2010-08-25 11:10:00,28.41,28.42,28.32,28.42,47033.544228244,18.3178,18.3242,18.2597,18.3242,47033.5442
2010-08-25 11:20:00,28.41,28.44,28.34,28.41,66730.33305479288,18.3178,18.3371,18.2726,18.3178,66730.3331
2010-08-25 11:30:00,28.41,28.42,28.31,28.36,60045.36230153993,18.3178,18.3242,18.2533,18.2855,60045.3623
2010-08-25 11:40:00,28.33,28.34,28.27,28.28,47630.4166169273,18.2662,18.2726,18.2275,18.234,47630.4166
2010-08-25 11:50:00,28.29,28.3,28.21,28.22,105049.54040826071,18.2404,18.2469,18.1888,18.1953,105049.5404
2010-08-25 12:00:00,28.21,28.23,28.17,28.2,56344.75349170347,18.1888,18.2017,18.163,18.1824,56344.7535
2010-08-25 12:10:00,28.18,28.26,28.1,28.1,100632.6847320043,18.1695,18.2211,18.1179,18.1179,100632.6847
2010-08-25 12:20:00,28.1,28.14,28.05,28.14,219768.41351319087,18.1179,18.1437,18.0857,18.1437,219768.4135
2010-08-25 12:30:00,28.15,28.2,28.08,28.08,30679.2407783216,18.1501,18.1824,18.105,18.105,30679.2408
2010-08-25 12:40:00,28.09,28.1,28.02,28.04,61358.48155664319,18.1115,18.1179,18.0663,18.0792,61358.4816
2010-08-25 12:50:00,28.04,28.05,27.98,28.0,90008.35621344157,18.0792,18.0857,18.0405,18.0534,90008.3562
2010-08-25 13:00:00,28.0,28.03,27.94,28.01,51092.27647129044,18.0534,18.0728,18.0147,18.0599,51092.2765
2010-08-25 13:10:00,28.0,28.05,27.96,28.05,44168.55676256416,18.0534,18.0857,18.0276,18.0857,44168.5568
2010-08-25 13:20:00,28.05,28.05,27.99,27.99,43213.56094067088,18.0857,18.0857,18.047,18.047,43213.5609
2010-08-25 13:30:00,27.99,28.12,27.95,28.07,113644.50280530025,18.047,18.1308,18.0212,18.0986,113644.5028
2010-08-25 13:40:00,28.06,28.19,28.06,28.15,71266.56320878596,18.0921,18.1759,18.0921,18.1501,71266.5632
2010-08-25 13:50:00,28.15,28.18,28.09,28.09,75086.54649635908,18.1501,18.1695,18.1115,18.1115,75086.5465
2010-08-25 14:00:00,28.09,28.24,28.07,28.22,134773.785364689,18.1115,18.2082,18.0986,18.1953,134773.7854
2010-08-25 14:10:00,28.22,28.37,28.17,28.35,134654.41088695236,18.1953,18.292,18.163,18.2791,134654.4109
2010-08-25 14:20:00,28.35,28.38,28.3,28.36,58135.370657753374,18.2791,18.2984,18.2469,18.2855,58135.3707
2010-08-25 14:30:00,28.36,28.6,28.34,28.58,146830.60761609167,18.2855,18.4403,18.2726,18.4274,146830.6076
2010-08-25 14:40:00,28.58,28.71,28.58,28.68,103855.7956308941,18.4274,18.5112,18.4274,18.4919,103855.7956
2010-08-25 14:50:00,28.68,28.73,28.62,28.72,66730.33305479288,18.4919,18.5241,18.4532,18.5177,66730.3331
2010-08-25 15:00:00,28.73,28.75,28.68,28.7,66730.33305479288,18.5241,18.537,18.4919,18.5048,66730.3331
2010-08-25 15:10:00,28.7,28.75,28.63,28.67,101587.68055389758,18.5048,18.537,18.4596,18.4854,101587.6806
2010-08-25 15:20:00,28.67,28.7,28.57,28.57,97409.57383311448,18.4854,18.5048,18.4209,18.4209,97409.5738
2010-08-25 15:30:00,28.57,28.8,28.57,28.77,121881.34176912977,18.4209,18.5692,18.4209,18.5499,121881.3418
2010-08-25 15:40:00,28.77,28.86,28.72,28.81,117703.23504834666,18.5499,18.6079,18.5177,18.5757,117703.235
2010-08-25 15:50:00,28.8,28.84,28.75,28.8,255700.1313119255,18.5692,18.595,18.537,18.5692,255700.1313
2010-08-26 09:30:00,28.33,28.63,28.21,28.53,390473.91667661455,18.2662,18.4596,18.1888,18.3952,390473.9167
2010-08-26 09:40:00,28.52,28.76,28.49,28.58,130476.30416616928,18.3887,18.5434,18.3694,18.4274,130476.3042
2010-08-26 09:50:00,28.57,28.7,28.55,28.61,105049.54040826071,18.4209,18.5048,18.408,18.4467,105049.5404
2010-08-26 10:00:00,28.61,28.88,28.6,28.84,160081.17464486093,18.4467,18.6208,18.4403,18.595,160081.1746
2010-08-26 10:10:00,28.85,28.97,28.85,28.93,263220.72340933507,18.6015,18.6788,18.6015,18.6531,263220.7234
2010-08-26 10:20:00,28.93,28.98,28.87,28.97,177032.35048346664,18.6531,18.6853,18.6144,18.6788,177032.3505
2010-08-26 10:30:00,28.94,28.98,28.9,28.96,128924.4359555927,18.6595,18.6853,18.6337,18.6724,128924.436
2010-08-26 10:40:00,28.97,29.11,28.91,29.03,219052.16664677093,18.6788,18.7691,18.6402,18.7175,219052.1666
2010-08-26 10:50:00,29.05,29.13,29.03,29.09,62552.226334009785,18.7304,18.782,18.7175,18.7562,62552.2263
2010-08-26 11:00:00,29.09,29.09,28.72,28.84,168795.5115196371,18.7562,18.7562,18.5177,18.595,168795.5115
2010-08-26 11:10:00,28.83,29.02,28.73,28.97,115793.2434045601,18.5886,18.7111,18.5241,18.6788,115793.2434
2010-08-26 11:20:00,28.96,29.02,28.84,28.99,59448.48991285663,18.6724,18.7111,18.595,18.6917,59448.4899
2010-08-26 11:30:00,28.99,29.08,28.96,29.01,53121.64259281365,18.6917,18.7498,18.6724,18.7046,53121.6426
2010-08-26 11:40:00,29.01,29.05,28.88,28.95,50853.52751581712,18.7046,18.7304,18.6208,18.666,50853.5275
2010-08-26 11:50:00,28.96,29.04,28.86,29.03,40467.94795272771,18.6724,18.724,18.6079,18.7175,40467.948
2010-08-26 12:00:00,29.02,29.03,28.91,28.98,38438.58183120449,18.7111,18.7175,18.6402,18.6853,38438.5818
2010-08-26 12:10:00,28.98,28.98,28.88,28.92,34618.59854363137,18.6853,18.6853,18.6208,18.6466,34618.5985
2010-08-26 12:20:00,28.92,29.04,28.92,28.98,22919.8997254387,18.6466,18.724,18.6466,18.6853,22919.8997
2010-08-26 12:30:00,28.98,29.03,28.93,28.99,32469.85794437149,18.6853,18.7175,18.6531,18.6917,32469.8579
2010-08-26 12:40:00,28.98,29.01,28.94,28.97,12892.443595559267,18.6853,18.7046,18.6595,18.6788,12892.4436
2010-08-26 12:50:00,28.97,28.98,28.9,28.97,30917.989733794915,18.6788,18.6853,18.6337,18.6788,30917.9897
2010-08-26 13:00:00,28.97,28.97,28.91,28.91,18025.546138235644,18.6788,18.6788,18.6402,18.6402,18025.5461
2010-08-26 13:10:00,28.91,28.93,28.88,28.91,17070.550316342367,18.6402,18.6531,18.6208,18.6402,17070.5503
2010-08-26 13:20:00,28.9,28.93,28.88,28.89,36289.84123194461,18.6337,18.6531,18.6208,18.6273,36289.8412
2010-08-26 13:30:00,28.89,28.93,28.88,28.88,30201.74286737496,18.6273,18.6531,18.6208,18.6208,30201.7429
2010-08-26 13:40:00,28.88,28.92,28.86,28.87,29724.24495642832,18.6208,18.6466,18.6079,18.6144,29724.245
2010-08-26 13:50:00,28.87,28.87,28.79,28.84,37006.08809836457,18.6144,18.6144,18.5628,18.595,37006.0881
2010-08-26 14:00:00,28.79,28.83,28.67,28.68,42139.19064104094,18.5628,18.5886,18.4854,18.4919,42139.1906
2010-08-26 14:10:00,28.67,28.67,28.57,28.64,39035.45421988779,18.4854,18.4854,18.4209,18.4661,39035.4542
2010-08-26 14:20:00,28.65,28.69,28.62,28.65,20413.03569296884,18.4725,18.4983,18.4532,18.4725,20413.0357
2010-08-26 14:30:00,28.64,28.64,28.52,28.55,45839.7994508774,18.4661,18.4661,18.3887,18.408,45839.7995
2010-08-26 14:40:00,28.57,28.62,28.51,28.51,32469.85794437149,18.4209,18.4532,18.3823,18.3823,32469.8579
2010-08-26 14:50:00,28.5,28.51,28.43,28.45,117583.86057061,18.3758,18.3823,18.3307,18.3436,117583.8606
2010-08-26 15:00:00,28.46,28.49,28.41,28.47,54554.13632565358,18.35,18.3694,18.3178,18.3565,54554.1363
2010-08-26 15:10:00,28.48,28.53,28.41,28.53,72221.55903067924,18.3629,18.3952,18.3178,18.3952,72221.559
2010-08-26 15:20:00,28.53,28.6,28.47,28.52,42616.68855198759,18.3952,18.4403,18.3565,18.3887,42616.6886
2010-08-26 15:30:00,28.51,28.54,28.47,28.52,60880.98364569655,18.3823,18.4016,18.3565,18.3887,60880.9836
2010-08-26 15:40:00,28.52,28.63,28.49,28.59,96932.07592216785,18.3887,18.4596,18.3694,18.4338,96932.0759
2010-08-26 15:50:00,28.6,28.61,28.43,28.45,172137.9968962636,18.4403,18.4467,18.3307,18.3436,172137.9969
2010-08-27 09:30:00,28.67,28.86,28.65,28.79,141220.00716246865,18.4854,18.6079,18.4725,18.5628,141220.0072
2010-08-27 09:40:00,28.79,28.95,28.78,28.78,166766.14539811388,18.5628,18.666,18.5563,18.5563,166766.1454
2010-08-27 09:50:00,28.78,28.99,28.78,28.83,94783.33532290797,18.5563,18.6917,18.5563,18.5886,94783.3353
2010-08-27 10:00:00,28.83,28.98,28.74,28.77,411722.57371374,18.5886,18.6853,18.5306,18.5499,411722.5737
2010-08-27 10:10:00,28.76,28.87,28.58,28.73,229318.3717321237,18.5434,18.6144,18.4274,18.5241,229318.3717
2010-08-27 10:20:00,28.73,28.85,28.61,28.84,68998.44813178942,18.5241,18.6015,18.4467,18.595,68998.4481
2010-08-27 10:30:00,28.85,29.19,28.83,29.18,167601.7667422705,18.6015,18.8207,18.5886,18.8142,167601.7667
2010-08-27 10:40:00,29.18,29.2,29.04,29.08,78906.5297839322,18.8142,18.8271,18.724,18.7498,78906.5298
2010-08-27 10:50:00,29.09,29.14,28.94,29.03,67685.32887668617,18.7562,18.7885,18.6595,18.7175,67685.3289
2010-08-27 11:00:00,29.02,29.24,29.0,29.24,82249.01516055867,18.7111,18.8529,18.6982,18.8529,82249.0152
2010-08-27 11:10:00,29.24,29.32,29.2,29.28,83681.5088933986,18.8529,18.9045,18.8271,18.8787,83681.5089
2010-08-27 11:20:00,29.29,29.29,29.18,29.27,44884.803628984126,18.8852,18.8852,18.8142,18.8723,44884.8036
2010-08-27 11:30:00,29.28,29.32,29.03,29.06,86785.24531455175,18.8787,18.9045,18.7175,18.7369,86785.2453
2010-08-27 11:40:00,29.06,29.17,29.0,29.14,57061.00035812344,18.7369,18.8078,18.6982,18.7885,57061.0004
2010-08-27 11:50:00,29.14,29.17,29.03,29.09,26739.88301301182,18.7885,18.8078,18.7175,18.7562,26739.883
2010-08-27 12:00:00,29.09,29.26,29.09,29.26,53479.76602602364,18.7562,18.8658,18.7562,18.8658,53479.766
2010-08-27 12:10:00,29.26,29.43,29.26,29.41,176196.72913931002,18.8658,18.9754,18.8658,18.9625,176196.7291
2010-08-27 12:20:00,29.43,29.47,29.33,29.34,54434.76184791692,18.9754,19.0012,18.911,18.9174,54434.7618
2010-08-27 12:30:00,29.33,29.38,29.26,29.36,45242.9270621941,18.911,18.9432,18.8658,18.9303,45242.9271
2010-08-27 12:40:00,29.39,29.39,29.2,29.28,54554.13632565358,18.9496,18.9496,18.8271,18.8787,54554.1363
2010-08-27 12:50:00,29.27,29.3,29.08,29.08,51569.77438223708,18.8723,18.8916,18.7498,18.7498,51569.7744
2010-08-27 13:00:00,29.09,29.23,29.08,29.17,21129.2825593888,18.7562,18.8465,18.7498,18.8078,21129.2826
2010-08-27 13:10:00,29.17,29.2,29.07,29.11,27217.38092395846,18.8078,18.8271,18.7433,18.7691,27217.3809
2010-08-27 13:20:00,29.12,29.27,29.12,29.26,20771.159126178823,18.7756,18.8723,18.7756,18.8658,20771.1591
2010-08-27 13:30:00,29.26,29.34,29.19,29.29,47272.29318371733,18.8658,18.9174,18.8207,18.8852,47272.2932
2010-08-27 13:40:00,29.29,29.32,29.21,29.26,35096.09645457801,18.8852,18.9045,18.8336,18.8658,35096.0965
2010-08-27 13:50:00,29.26,29.41,29.26,29.41,31992.36003342485,18.8658,18.9625,18.8658,18.9625,31992.36
2010-08-27 14:00:00,29.42,29.45,29.29,29.34,39512.95213083443,18.969,18.9883,18.8852,18.9174,39512.9521
2010-08-27 14:10:00,29.34,29.39,29.29,29.34,25665.51271338188,18.9174,18.9496,18.8852,18.9174,25665.5127
2010-08-27 14:20:00,29.34,29.36,29.29,29.34,41064.820341411,18.9174,18.9303,18.8852,18.9174,41064.8203
2010-08-27 14:30:00,29.36,29.44,29.34,29.43,26262.38510206518,18.9303,18.9819,18.9174,18.9754,26262.3851
2010-08-27 14:40:00,29.44,29.49,29.37,29.37,37244.83705383789,18.9819,19.0141,18.9368,18.9368,37244.8371
2010-08-27 14:50:00,29.37,29.46,29.31,29.34,40826.071385937685,18.9368,18.9948,18.8981,18.9174,40826.0714
2010-08-27 15:00:00,29.35,29.42,29.33,29.42,33186.104810791454,18.9239,18.969,18.911,18.969,33186.1048
2010-08-27 15:10:00,29.41,29.42,29.33,29.36,50376.02960487048,18.9625,18.969,18.911,18.9303,50376.0296
2010-08-27 15:20:00,29.36,29.55,29.35,29.53,97409.57383311448,18.9303,19.0528,18.9239,19.0399,97409.5738
2010-08-27 15:30:00,29.54,29.56,29.44,29.45,79980.90008356213,19.0464,19.0593,18.9819,18.9883,79980.9001
2010-08-27 15:40:00,29.45,29.52,29.39,29.46,134893.1598424257,18.9883,19.0335,18.9496,18.9948,134893.1598
2010-08-27 15:50:00,29.46,29.5,29.32,29.43,367792.7659066492,18.9948,19.0206,18.9045,18.9754,367792.7659
2010-08-30 09:30:00,29.45,29.47,29.03,29.22,166527.39644264057,18.9883,19.0012,18.7175,18.84,166527.3964
2010-08-30 09:40:00,29.22,29.35,29.22,29.32,85830.24949265846,18.84,18.9239,18.84,18.9045,85830.2495
2010-08-30 09:50:00,29.32,29.39,29.21,29.29,56583.50244717679,18.9045,18.9496,18.8336,18.8852,56583.5024
2010-08-30 10:00:00,29.3,29.34,29.24,29.29,43094.18646293422,18.8916,18.9174,18.8529,18.8852,43094.1865
2010-08-30 10:10:00,29.29,29.3,29.09,29.09,125820.69953443954,18.8852,18.8916,18.7562,18.7562,125820.6995
2010-08-30 10:20:00,29.11,29.15,28.96,29.05,68759.6991763161,18.7691,18.7949,18.6724,18.7304,68759.6992
2010-08-30 10:30:00,29.05,29.05,28.8,28.91,154828.6976244479,18.7304,18.7304,18.5692,18.6402,154828.6976
2010-08-30 10:40:00,28.91,28.98,28.88,28.97,78190.28291751223,18.6402,18.6853,18.6208,18.6788,78190.2829
2010-08-30 10:50:00,28.97,29.12,28.96,29.08,64342.84350005969,18.6788,18.7756,18.6724,18.7498,64342.8435
2010-08-30 11:00:00,29.08,29.12,29.08,29.08,60522.86021248657,18.7498,18.7756,18.7498,18.7498,60522.8602
2010-08-30 11:10:00,29.08,29.08,28.87,28.88,82487.76411603199,18.7498,18.7498,18.6144,18.6208,82487.7641
2010-08-30 11:20:00,28.88,28.9,28.77,28.79,79384.02769487884,18.6208,18.6337,18.5499,18.5628,79384.0277
2010-08-30 11:30:00,28.79,28.83,28.66,28.67,70430.94186462933,18.5628,18.5886,18.479,18.4854,70430.9419
2010-08-30 11:40:00,28.65,28.69,28.59,28.62,122955.71206875968,18.4725,18.4983,18.4338,18.4532,122955.7121
2010-08-30 11:50:00,28.62,28.65,28.58,28.62,44407.30571803748,18.4532,18.4725,18.4274,18.4532,44407.3057
2010-08-30 12:00:00,28.63,28.65,28.54,28.56,82607.13859376866,18.4596,18.4725,18.4016,18.4145,82607.1386
2010-08-30 12:10:00,28.55,28.69,28.55,28.67,59567.86439059329,18.408,18.4983,18.408,18.4854,59567.8644
2010-08-30 12:20:00,28.67,28.68,28.58,28.59,48585.41243882058,18.4854,18.4919,18.4274,18.4338,48585.4124
2010-08-30 12:30:00,28.6,28.62,28.55,28.61,46197.92288408738,18.4403,18.4532,18.408,18.4467,46197.9229
2010-08-30 12:40:00,28.62,28.77,28.62,28.73,44049.182284827504,18.4532,18.5499,18.4532,18.5241,44049.1823
2010-08-30 12:50:00,28.73,28.77,28.69,28.69,55509.13214754685,18.5241,18.5499,18.4983,18.4983,55509.1321
2010-08-30 13:00:00,28.7,28.75,28.69,28.7,33305.47928852811,18.5048,18.537,18.4983,18.5048,33305.4793
2010-08-30 13:10:00,28.71,28.81,28.71,28.77,66491.58409931956,18.5112,18.5757,18.5112,18.5499,66491.5841
2010-08-30 13:20:00,28.77,28.79,28.63,28.67,128208.18908917274,18.5499,18.5628,18.4596,18.4854,128208.1891
2010-08-30 13:30:00,28.64,28.72,28.63,28.7,29246.74704548168,18.4661,18.5177,18.4596,18.5048,29246.747
2010-08-30 13:40:00,28.69,28.76,28.65,28.67,28172.376745851736,18.4983,18.5434,18.4725,18.4854,28172.3767
2010-08-30 13:50:00,28.68,28.72,28.61,28.63,35573.59436552465,18.4919,18.5177,18.4467,18.4596,35573.5944
2010-08-30 14:00:00,28.63,28.68,28.56,28.57,32469.85794437149,18.4596,18.4919,18.4145,18.4209,32469.8579
2010-08-30 14:10:00,28.59,28.62,28.52,28.57,43332.93541840754,18.4338,18.4532,18.3887,18.4209,43332.9354
2010-08-30 14:20:00,28.57,28.59,28.52,28.56,65297.83932195297,18.4209,18.4338,18.3887,18.4145,65297.8393
2010-08-30 14:30:00,28.55,28.67,28.54,28.62,46436.6718395607,18.408,18.4854,18.4016,18.4532,46436.6718
2010-08-30 14:40:00,28.62,28.67,28.57,28.59,23874.89554733198,18.4532,18.4854,18.4209,18.4338,23874.8955
2010-08-30 14:50:00,28.6,28.63,28.54,28.57,26739.88301301182,18.4403,18.4596,18.4016,18.4209,26739.883
2010-08-30 15:00:00,28.58,28.63,28.55,28.57,66730.33305479288,18.4274,18.4596,18.408,18.4209,66730.3331
2010-08-30 15:10:00,28.56,28.59,28.49,28.52,69834.06947594605,18.4145,18.4338,18.3694,18.3887,69834.0695
2010-08-30 15:20:00,28.52,28.6,28.5,28.57,55270.38319207353,18.3887,18.4403,18.3758,18.4209,55270.3832
2010-08-30 15:30:00,28.57,28.63,28.52,28.62,96454.5780112212,18.4209,18.4596,18.3887,18.4532,96454.578
2010-08-30 15:40:00,28.62,28.64,28.52,28.54,122239.46520233974,18.4532,18.4661,18.3887,18.4016,122239.4652
2010-08-30 15:50:00,28.55,28.57,28.48,28.5,359675.30142055626,18.408,18.4209,18.3629,18.3758,359675.3014
2010-08-31 09:30:00,28.35,28.56,28.21,28.31,214157.81305956785,18.2791,18.4145,18.1888,18.2533,214157.8131
2010-08-31 09:40:00,28.31,28.44,28.13,28.41,168318.01360869047,18.2533,18.3371,18.1372,18.3178,168318.0136
2010-08-31 09:50:00,28.41,28.41,28.1,28.16,138832.51760773547,18.3178,18.3178,18.1179,18.1566,138832.5176
2010-08-31 10:00:00,28.14,28.62,28.14,28.53,189089.1727348693,18.1437,18.4532,18.1437,18.3952,189089.1727
2010-08-31 10:10:00,28.52,28.75,28.52,28.62,113763.87728303688,18.3887,18.537,18.3887,18.4532,113763.8773
2010-08-31 10:20:00,28.62,28.87,28.62,28.85,114360.7496717202,18.4532,18.6144,18.4532,18.6015,114360.7497
2010-08-31 10:30:00,28.86,28.88,28.66,28.71,86307.74740360511,18.6079,18.6208,18.479,18.5112,86307.7474
2010-08-31 10:40:00,28.7,28.72,28.63,28.67,66849.70753252954,18.5048,18.5177,18.4596,18.4854,66849.7075
2010-08-31 10:50:00,28.67,28.83,28.65,28.83,57180.37483586009,18.4854,18.5886,18.4725,18.5886,57180.3748
2010-08-31 11:00:00,28.83,28.85,28.65,28.67,46317.29736182404,18.5886,18.6015,18.4725,18.4854,46317.2974
2010-08-31 11:10:00,28.67,28.74,28.59,28.63,32708.606899844814,18.4854,18.5306,18.4338,18.4596,32708.6069
2010-08-31 11:20:00,28.62,28.82,28.6,28.64,54434.76184791692,18.4532,18.5821,18.4403,18.4661,54434.7618
2010-08-31 11:30:00,28.65,28.82,28.63,28.78,21845.529425808763,18.4725,18.5821,18.4596,18.5563,21845.5294
2010-08-31 11:40:00,28.8,28.83,28.73,28.77,37602.960487047865,18.5692,18.5886,18.5241,18.5499,37602.9605
2010-08-31 11:50:00,28.76,28.86,28.7,28.74,42139.19064104094,18.5434,18.6079,18.5048,18.5306,42139.1906
2010-08-31 12:00:00,28.74,28.85,28.74,28.8,22084.27838128208,18.5306,18.6015,18.5306,18.5692,22084.2784
2010-08-31 12:10:00,28.79,28.79,28.67,28.68,30440.491822848275,18.5628,18.5628,18.4854,18.4919,30440.4918
2010-08-31 12:20:00,28.67,28.71,28.64,28.71,42855.437507460905,18.4854,18.5112,18.4661,18.5112,42855.4375
2010-08-31 12:30:00,28.72,28.77,28.67,28.67,20054.912259758865,18.5177,18.5499,18.4854,18.4854,20054.9123
2010-08-31 12:40:00,28.66,28.72,28.61,28.72,38438.58183120449,18.479,18.5177,18.4467,18.5177,38438.5818
2010-08-31 12:50:00,28.68,28.71,28.5,28.52,56106.00453623015,18.4919,18.5112,18.3758,18.3887,56106.0045
2010-08-31 13:00:00,28.49,28.54,28.44,28.51,43691.05885161753,18.3694,18.4016,18.3371,18.3823,43691.0589
2010-08-31 13:10:00,28.51,28.62,28.51,28.52,31634.23660021488,18.3823,18.4532,18.3823,18.3887,31634.2366
2010-08-31 13:20:00,28.53,28.62,28.53,28.58,33544.22824400143,18.3952,18.4532,18.3952,18.4274,33544.2282
2010-08-31 13:30:00,28.59,28.64,28.53,28.61,39632.326608571086,18.4338,18.4661,18.3952,18.4467,39632.3266
2010-08-31 13:40:00,28.6,28.62,28.48,28.49,67446.57992121285,18.4403,18.4532,18.3629,18.3694,67446.5799
2010-08-31 13:50:00,28.48,28.57,28.48,28.56,28530.50017906172,18.3629,18.4209,18.3629,18.4145,28530.5002
2010-08-31 14:00:00,28.57,28.59,28.4,28.54,82129.640682822,18.4209,18.4338,18.3113,18.4016,82129.6407
2010-08-31 14:10:00,28.56,28.61,28.34,28.34,47869.16557240062,18.4145,18.4467,18.2726,18.2726,47869.1656
2010-08-31 14:20:00,28.34,28.4,28.28,28.38,75922.1678405157,18.2726,18.3113,18.234,18.2984,75922.1678
2010-08-31 14:30:00,28.39,28.43,28.21,28.25,66610.95857705623,18.3049,18.3307,18.1888,18.2146,66610.9586
2010-08-31 14:40:00,28.24,28.31,28.21,28.22,54434.76184791692,18.2082,18.2533,18.1888,18.1953,54434.7618
2010-08-31 14:50:00,28.22,28.26,28.18,28.18,69953.4439536827,18.1953,18.2211,18.1695,18.1695,69953.444
2010-08-31 15:00:00,28.17,28.28,28.15,28.26,75086.54649635908,18.163,18.234,18.1501,18.2211,75086.5465
2010-08-31 15:10:00,28.26,28.28,28.17,28.26,48107.91452787394,18.2211,18.234,18.163,18.2211,48107.9145
2010-08-31 15:20:00,28.25,28.28,28.15,28.27,95977.08010027456,18.2146,18.234,18.1501,18.2275,95977.0801
2010-08-31 15:30:00,28.27,28.36,28.21,28.25,105765.78727468068,18.2275,18.2855,18.1888,18.2146,105765.7873
2010-08-31 15:40:00,28.24,28.5,28.22,28.41,185746.6873582428,18.2082,18.3758,18.1953,18.3178,185746.6874
2010-08-31 15:50:00,28.41,28.46,28.31,28.35,362540.28888623614,18.3178,18.35,18.2533,18.2791,362540.2889
2010-09-01 09:30:00,29.06,29.13,28.83,28.98,256535.75265608213,18.7369,18.782,18.5886,18.6853,256535.7527
2010-09-01 09:40:00,28.96,29.03,28.81,28.81,116270.74131550676,18.6724,18.7175,18.5757,18.5757,116270.7413
2010-09-01 09:50:00,28.83,28.9,28.83,28.87,95857.7056225379,18.5886,18.6337,18.5886,18.6144,95857.7056
2010-09-01 10:00:00,28.88,29.21,28.86,29.15,205204.7272293184,18.6208,18.8336,18.6079,18.7949,205204.7272
2010-09-01 10:10:00,29.15,29.3,29.15,29.25,111137.63877283037,18.7949,18.8916,18.7949,18.8594,111137.6388
2010-09-01 10:20:00,29.24,29.29,29.19,29.26,81652.14277187537,18.8529,18.8852,18.8207,18.8658,81652.1428
2010-09-01 10:30:00,29.26,29.26,29.15,29.24,123194.46102423302,18.8658,18.8658,18.7949,18.8529,123194.461
2010-09-01 10:40:00,29.24,29.26,29.08,29.2,87262.74322549839,18.8529,18.8658,18.7498,18.8271,87262.7432
2010-09-01 10:50:00,29.2,29.29,29.2,29.24,82607.13859376866,18.8271,18.8852,18.8271,18.8529,82607.1386
2010-09-01 11:00:00,29.24,29.45,29.24,29.39,164259.281365644,18.8529,18.9883,18.8529,18.9496,164259.2814
2010-09-01 11:10:00,29.39,29.53,29.39,29.48,119374.4777366599,18.9496,19.0399,18.9496,19.0077,119374.4777
2010-09-01 11:20:00,29.48,29.49,29.4,29.45,60642.23469022323,19.0077,19.0141,18.9561,18.9883,60642.2347
2010-09-01 11:30:00,29.46,29.61,29.45,29.53,106720.78309657396,18.9948,19.0915,18.9883,19.0399,106720.7831
2010-09-01 11:40:00,29.54,29.67,29.53,29.57,105288.28936373405,19.0464,19.1302,19.0399,19.0657,105288.2894
2010-09-01 11:50:00,29.57,29.68,29.54,29.6,69595.32052047273,19.0657,19.1366,19.0464,19.085,69595.3205
2010-09-01 12:00:00,29.6,29.6,29.5,29.53,84636.50471529187,19.085,19.085,19.0206,19.0399,84636.5047
2010-09-01 12:10:00,29.54,29.59,29.52,29.54,33663.60272173809,19.0464,19.0786,19.0335,19.0464,33663.6027
2010-09-01 12:20:00,29.54,29.55,29.4,29.42,100990.80816521429,19.0464,19.0528,18.9561,18.969,100990.8082
2010-09-01 12:30:00,29.42,29.45,29.36,29.36,63387.84767816641,18.969,18.9883,18.9303,18.9303,63387.8477
2010-09-01 12:40:00,29.37,29.39,29.31,29.34,76041.54231825235,18.9368,18.9496,18.8981,18.9174,76041.5423
2010-09-01 12:50:00,29.35,29.43,29.34,29.4,41184.19481914766,18.9239,18.9754,18.9174,18.9561,41184.1948
2010-09-01 13:00:00,29.4,29.54,29.36,29.53,71505.31216425927,18.9561,19.0464,18.9303,19.0399,71505.3122
2010-09-01 13:10:00,29.52,29.55,29.5,29.51,26739.88301301182,19.0335,19.0528,19.0206,19.027,26739.883
2010-09-01 13:20:00,29.52,29.57,29.51,29.54,35334.84541005133,19.0335,19.0657,19.027,19.0464,35334.8454
2010-09-01 13:30:00,29.55,29.65,29.54,29.65,76877.16366240897,19.0528,19.1173,19.0464,19.1173,76877.1637
2010-09-01 13:40:00,29.65,29.7,29.63,29.7,56822.25140265012,19.1173,19.1495,19.1044,19.1495,56822.2514
2010-09-01 13:50:00,29.7,29.72,29.65,29.71,40467.94795272771,19.1495,19.1624,19.1173,19.156,40467.948
2010-09-01 14:00:00,29.71,29.73,29.65,29.68,97648.3227885878,19.156,19.1689,19.1173,19.1366,97648.3228
2010-09-01 14:10:00,29.68,29.71,29.66,29.68,34379.84958815805,19.1366,19.156,19.1237,19.1366,34379.8496
2010-09-01 14:20:00,29.68,29.68,29.57,29.66,61000.35812343321,19.1366,19.1366,19.0657,19.1237,61000.3581
2010-09-01 14:30:00,29.67,29.69,29.62,29.65,43332.93541840754,19.1302,19.1431,19.0979,19.1173,43332.9354
2010-09-01 14:40:00,29.65,29.7,29.65,29.69,68879.07365405276,19.1173,19.1495,19.1173,19.1431,68879.0737
2010-09-01 14:50:00,29.68,29.72,29.68,29.71,58374.11961322669,19.1366,19.1624,19.1366,19.156,58374.1196
2010-09-01 15:00:00,29.71,29.81,29.69,29.78,152441.2080697147,19.156,19.2204,19.1431,19.2011,152441.2081
2010-09-01 15:10:00,29.78,29.81,29.76,29.79,54792.885281126895,19.2011,19.2204,19.1882,19.2076,54792.8853
2010-09-01 15:20:00,29.79,29.81,29.71,29.76,68520.95022084279,19.2076,19.2204,19.156,19.1882,68520.9502
2010-09-01 15:30:00,29.76,29.86,29.7,29.79,146591.85866061837,19.1882,19.2527,19.1495,19.2076,146591.8587
2010-09-01 15:40:00,29.81,29.86,29.75,29.78,218216.5453026143,19.2204,19.2527,19.1818,19.2011,218216.5453
2010-09-01 15:50:00,29.77,29.86,29.76,29.83,340456.010504954,19.1947,19.2527,19.1882,19.2333,340456.0105
2010-09-02 09:30:00,29.88,29.93,29.5,29.62,219290.91560224423,19.2656,19.2978,19.0206,19.0979,219290.9156
2010-09-02 09:40:00,29.65,29.81,29.56,29.71,150173.09299271816,19.1173,19.2204,19.0593,19.156,150173.093
2010-09-02 09:50:00,29.72,29.78,29.66,29.76,63865.34558911304,19.1624,19.2011,19.1237,19.1882,63865.3456
2010-09-02 10:00:00,29.76,29.96,29.76,29.85,157096.81270144443,19.1882,19.3172,19.1882,19.2462,157096.8127
2010-09-02 10:10:00,29.85,29.88,29.7,29.7,53837.889459233615,19.2462,19.2656,19.1495,19.1495,53837.8895
2010-09-02 10:20:00,29.7,29.91,29.62,29.9,74609.04858541244,19.1495,19.2849,19.0979,19.2785,74609.0486
2010-09-02 10:30:00,29.91,29.93,29.79,29.93,41661.69273009431,19.2849,19.2978,19.2076,19.2978,41661.6927
2010-09-02 10:40:00,29.91,30.06,29.91,30.04,92515.22024591142,19.2849,19.3816,19.2849,19.3687,92515.2202
2010-09-02 10:50:00,30.04,30.12,30.01,30.08,89530.85830249492,19.3687,19.4203,19.3494,19.3945,89530.8583
2010-09-02 11:00:00,30.08,30.16,30.03,30.09,124626.95475707292,19.3945,19.4461,19.3623,19.401,124626.9548
2010-09-02 11:10:00,30.09,30.09,29.91,29.91,77712.7850065656,19.401,19.401,19.2849,19.2849,77712.785
2010-09-02 11:20:00,29.91,29.92,29.79,29.86,65655.96275516294,19.2849,19.2914,19.2076,19.2527,65655.9628
2010-09-02 11:30:00,29.86,29.96,29.81,29.92,33424.85376626477,19.2527,19.3172,19.2204,19.2914,33424.8538
2010-09-02 11:40:00,29.91,29.97,29.87,29.91,22203.65285901874,19.2849,19.3236,19.2591,19.2849,22203.6529
2010-09-02 11:50:00,29.91,29.95,29.84,29.85,30798.615256058256,19.2849,19.3107,19.2398,19.2462,30798.6153
2010-09-02 12:00:00,29.85,30.0,29.83,30.0,71147.1887310493,19.2462,19.343,19.2333,19.343,71147.1887
2010-09-02 12:10:00,30.0,30.0,29.93,29.95,25068.64032469858,19.343,19.343,19.2978,19.3107,25068.6403
2010-09-02 12:20:00,29.95,29.96,29.83,29.89,46556.04631729736,19.3107,19.3172,19.2333,19.272,46556.0463
2010-09-02 12:30:00,29.88,29.9,29.87,29.9,6088.098364569655,19.2656,19.2785,19.2591,19.2785,6088.0984
2010-09-02 12:40:00,29.9,29.91,29.82,29.85,15279.933150292469,19.2785,19.2849,19.2269,19.2462,15279.9332
2010-09-02 12:50:00,29.85,29.86,29.78,29.78,51211.6509490271,19.2462,19.2527,19.2011,19.2011,51211.6509
2010-09-02 13:00:00,29.78,29.79,29.61,29.7,99080.81652142773,19.2011,19.2076,19.0915,19.1495,99080.8165
2010-09-02 13:10:00,29.7,29.71,29.65,29.67,26739.88301301182,19.1495,19.156,19.1173,19.1302,26739.883
2010-09-02 13:20:00,29.67,29.73,29.65,29.7,18383.669571445625,19.1302,19.1689,19.1173,19.1495,18383.6696
2010-09-02 13:30:00,29.71,29.81,29.68,29.8,27217.38092395846,19.156,19.2204,19.1366,19.214,27217.3809
2010-09-02 13:40:00,29.81,29.85,29.72,29.72,19935.5377820222,19.2204,19.2462,19.1624,19.1624,19935.5378
2010-09-02 13:50:00,29.72,29.82,29.72,29.81,19099.916437865584,19.1624,19.2269,19.1624,19.2204,19099.9164
2010-09-02 14:00:00,29.8,29.88,29.76,29.87,28530.50017906172,19.214,19.2656,19.1882,19.2591,28530.5002
2010-09-02 14:10:00,29.88,29.93,29.86,29.92,32111.73451116152,19.2656,19.2978,19.2527,19.2914,32111.7345
2010-09-02 14:20:00,29.92,29.92,29.81,29.81,22323.0273367554,19.2914,19.2914,19.2204,19.2204,22323.0273
2010-09-02 14:30:00,29.82,29.88,29.79,29.86,17309.299271815686,19.2269,19.2656,19.2076,19.2527,17309.2993
2010-09-02 14:40:00,29.85,29.85,29.81,29.82,13966.813895189209,19.2462,19.2462,19.2204,19.2269,13966.8139
2010-09-02 14:50:00,29.83,29.84,29.79,29.81,17189.924794079026,19.2333,19.2398,19.2076,19.2204,17189.9248
2010-09-02 15:00:00,29.81,29.84,29.76,29.83,36528.59018741793,19.2204,19.2398,19.1882,19.2333,36528.5902
2010-09-02 15:10:00,29.82,29.84,29.81,29.83,54315.38737018025,19.2269,19.2398,19.2204,19.2333,54315.3874
2010-09-02 15:20:00,29.84,29.92,29.84,29.91,109585.7705622538,19.2398,19.2914,19.2398,19.2849,109585.7706
2010-09-02 15:30:00,29.91,30.03,29.9,30.01,143249.37328399188,19.2849,19.3623,19.2785,19.3494,143249.3733
2010-09-02 15:40:00,30.01,30.05,29.96,30.04,152679.95702518802,19.3494,19.3752,19.3172,19.3687,152679.957
2010-09-02 15:50:00,30.04,30.05,30.01,30.01,151366.83777008476,19.3687,19.3752,19.3494,19.3494,151366.8378
2010-09-03 09:30:00,30.59,30.87,30.52,30.86,288289.36373403366,19.7234,19.9039,19.6782,19.8975,288289.3637
2010-09-03 09:40:00,30.86,30.91,30.75,30.76,164020.5324101707,19.8975,19.9297,19.8265,19.833,164020.5324
2010-09-03 09:50:00,30.78,30.81,30.63,30.76,124507.58027933628,19.8459,19.8652,19.7492,19.833,124507.5803
2010-09-03 10:00:00,30.75,30.75,30.48,30.5,179181.09108272652,19.8265,19.8265,19.6524,19.6653,179181.0911
2010-09-03 10:10:00,30.52,30.56,30.37,30.46,126775.6953563328,19.6782,19.704,19.5815,19.6395,126775.6954
2010-09-03 10:20:00,30.48,30.6,30.43,30.43,68879.07365405276,19.6524,19.7298,19.6202,19.6202,68879.0737
2010-09-03 10:30:00,30.45,30.48,30.31,30.43,69953.4439536827,19.6331,19.6524,19.5428,19.6202,69953.444
2010-09-03 10:40:00,30.4,30.49,30.4,30.44,37722.33496478453,19.6009,19.6589,19.6009,19.6267,37722.335
2010-09-03 10:50:00,30.45,30.48,30.41,30.46,33782.97719947475,19.6331,19.6524,19.6073,19.6395,33782.9772
2010-09-03 11:00:00,30.46,30.57,30.42,30.56,42497.31407425093,19.6395,19.7105,19.6138,19.704,42497.3141
2010-09-03 11:10:00,30.56,30.59,30.52,30.57,61835.97946758983,19.704,19.7234,19.6782,19.7105,61835.9795
2010-09-03 11:20:00,30.55,30.59,30.51,30.57,32350.483466634832,19.6976,19.7234,19.6718,19.7105,32350.4835
2010-09-03 11:30:00,30.58,30.59,30.49,30.52,23516.772114122,19.7169,19.7234,19.6589,19.6782,23516.7721
2010-09-03 11:40:00,30.53,30.6,30.51,30.51,37722.33496478453,19.6847,19.7298,19.6718,19.6718,37722.335
2010-09-03 11:50:00,30.51,30.53,30.44,30.5,47988.54005013728,19.6718,19.6847,19.6267,19.6653,47988.5401
2010-09-03 12:00:00,30.49,30.58,30.47,30.53,19099.916437865584,19.6589,19.7169,19.646,19.6847,19099.9164
2010-09-03 12:10:00,30.52,30.56,30.5,30.55,10624.328518562732,19.6782,19.704,19.6653,19.6976,10624.3285
2010-09-03 12:20:00,30.54,30.58,30.54,30.57,17428.673749552345,19.6911,19.7169,19.6911,19.7105,17428.6737
2010-09-03 12:30:00,30.57,30.6,30.51,30.57,28530.50017906172,19.7105,19.7298,19.6718,19.7105,28530.5002
2010-09-03 12:40:00,30.57,30.6,30.53,30.57,24113.6445028053,19.7105,19.7298,19.6847,19.7105,24113.6445
2010-09-03 12:50:00,30.58,30.68,30.58,30.66,38677.330786677805,19.7169,19.7814,19.7169,19.7685,38677.3308
2010-09-03 13:00:00,30.67,30.71,30.59,30.63,29724.24495642832,19.7749,19.8007,19.7234,19.7492,29724.245
2010-09-03 13:10:00,30.63,30.68,30.62,30.66,32111.73451116152,19.7492,19.7814,19.7427,19.7685,32111.7345
2010-09-03 13:20:00,30.66,30.68,30.6,30.63,13369.94150650591,19.7685,19.7814,19.7298,19.7492,13369.9415
2010-09-03 13:30:00,30.64,30.71,30.63,30.69,28888.62361227169,19.7556,19.8007,19.7492,19.7878,28888.6236
2010-09-03 13:40:00,30.7,30.72,30.68,30.69,31037.36421153157,19.7943,19.8072,19.7814,19.7878,31037.3642
2010-09-03 13:50:00,30.7,30.79,30.7,30.76,51211.6509490271,19.7943,19.8523,19.7943,19.833,51211.6509
2010-09-03 14:00:00,30.77,30.78,30.74,30.74,32589.232422108154,19.8394,19.8459,19.8201,19.8201,32589.2324
2010-09-03 14:10:00,30.72,30.74,30.63,30.74,44884.803628984126,19.8072,19.8201,19.7492,19.8201,44884.8036
2010-09-03 14:20:00,30.74,30.81,30.74,30.74,57419.12379133341,19.8201,19.8652,19.8201,19.8201,57419.1238
2010-09-03 14:30:00,30.75,30.83,30.74,30.75,45959.17392861406,19.8265,19.8781,19.8201,19.8265,45959.1739
2010-09-03 14:40:00,30.75,30.79,30.59,30.61,50853.52751581712,19.8265,19.8523,19.7234,19.7363,50853.5275
2010-09-03 14:50:00,30.61,30.71,30.58,30.6,53121.64259281365,19.7363,19.8007,19.7169,19.7298,53121.6426
2010-09-03 15:00:00,30.61,30.65,30.58,30.64,42855.437507460905,19.7363,19.7621,19.7169,19.7556,42855.4375
2010-09-03 15:10:00,30.65,30.7,30.63,30.7,58732.24304643667,19.7621,19.7943,19.7492,19.7943,58732.243
2010-09-03 15:20:00,30.71,30.74,30.64,30.71,72699.05694162588,19.8007,19.8201,19.7556,19.8007,72699.0569
2010-09-03 15:30:00,30.72,30.76,30.64,30.68,60284.111257013246,19.8072,19.833,19.7556,19.7814,60284.1113
2010-09-03 15:40:00,30.68,30.79,30.66,30.74,156380.56583502446,19.7814,19.8523,19.7685,19.8201,156380.5658
2010-09-03 15:50:00,30.74,30.74,30.67,30.71,297123.0750865465,19.8201,19.8201,19.7749,19.8007,297123.0751
2010-09-07 09:30:00,30.48,30.55,30.07,30.18,211770.32350483467,19.6524,19.6976,19.3881,19.459,211770.3235
2010-09-07 09:40:00,30.18,30.38,30.16,30.16,122597.58863554972,19.459,19.588,19.4461,19.4461,122597.5886
2010-09-07 09:50:00,30.17,30.17,29.97,29.99,145517.4883609884,19.4526,19.4526,19.3236,19.3365,145517.4884
2010-09-07 10:00:00,29.99,29.99,29.84,29.91,225498.3884445505,19.3365,19.3365,19.2398,19.2849,225498.3884
2010-09-07 10:10:00,29.91,29.96,29.82,29.84,110063.26847320044,19.2849,19.3172,19.2269,19.2398,110063.2685
2010-09-07 10:20:00,29.84,29.9,29.78,29.88,71505.31216425927,19.2398,19.2785,19.2011,19.2656,71505.3122
2010-09-07 10:30:00,29.87,29.93,29.79,29.93,73534.6782857825,19.2591,19.2978,19.2076,19.2978,73534.6783
2010-09-07 10:40:00,29.91,30.01,29.91,29.95,61955.35394532649,19.2849,19.3494,19.2849,19.3107,61955.3539
2010-09-07 10:50:00,29.96,30.01,29.93,29.97,41303.56929688433,19.3172,19.3494,19.2978,19.3236,41303.5693
2010-09-07 11:00:00,29.96,30.01,29.91,29.95,110421.3919064104,19.3172,19.3494,19.2849,19.3107,110421.3919
2010-09-07 11:10:00,29.96,30.01,29.95,29.97,56941.625880386775,19.3172,19.3494,19.3107,19.3236,56941.6259
2010-09-07 11:20:00,29.99,30.12,29.98,30.1,61000.35812343321,19.3365,19.4203,19.3301,19.4074,61000.3581
2010-09-07 11:30:00,30.1,30.14,30.07,30.09,75086.54649635908,19.4074,19.4332,19.3881,19.401,75086.5465
2010-09-07 11:40:00,30.09,30.12,30.02,30.05,80816.52142771875,19.401,19.4203,19.3559,19.3752,80816.5214
2010-09-07 11:50:00,30.04,30.09,29.89,30.07,96454.5780112212,19.3687,19.401,19.272,19.3881,96454.578
2010-09-07 12:00:00,30.07,30.09,30.05,30.07,46914.16975050734,19.3881,19.401,19.3752,19.3881,46914.1698
2010-09-07 12:10:00,30.05,30.07,29.97,29.97,34737.97302136803,19.3752,19.3881,19.3236,19.3236,34737.973
2010-09-07 12:20:00,29.98,30.03,29.95,29.97,42855.437507460905,19.3301,19.3623,19.3107,19.3236,42855.4375
2010-09-07 12:30:00,29.98,30.0,29.91,29.92,48824.1613942939,19.3301,19.343,19.2849,19.2914,48824.1614
2010-09-07 12:40:00,29.92,29.99,29.92,29.96,19338.665393338903,19.2914,19.3365,19.2914,19.3172,19338.6654
2010-09-07 12:50:00,29.97,29.98,29.92,29.97,46675.42079503402,19.3236,19.3301,19.2914,19.3236,46675.4208
2010-09-07 13:00:00,29.97,29.98,29.93,29.93,26978.631968485137,19.3236,19.3301,19.2978,19.2978,26978.632
2010-09-07 13:10:00,29.93,30.0,29.91,29.92,36886.71362062791,19.2978,19.343,19.2849,19.2914,36886.7136
2010-09-07 13:20:00,29.93,29.97,29.9,29.96,35215.47093231467,19.2978,19.3236,19.2785,19.3172,35215.4709
2010-09-07 13:30:00,29.96,29.99,29.93,29.99,33186.104810791454,19.3172,19.3365,19.2978,19.3365,33186.1048
2010-09-07 13:40:00,29.98,29.98,29.91,29.93,41184.19481914766,19.3301,19.3301,19.2849,19.2978,41184.1948
2010-09-07 13:50:00,29.94,29.99,29.93,29.99,48585.41243882058,19.3043,19.3365,19.2978,19.3365,48585.4124
2010-09-07 14:00:00,29.99,30.02,29.94,29.97,47152.91870598066,19.3365,19.3559,19.3043,19.3236,47152.9187
2010-09-07 14:10:00,29.96,30.03,29.94,29.96,46914.16975050734,19.3172,19.3623,19.3043,19.3172,46914.1698
2010-09-07 14:20:00,29.95,30.0,29.92,29.92,35334.84541005133,19.3107,19.343,19.2914,19.2914,35334.8454
2010-09-07 14:30:00,29.92,29.93,29.84,29.84,127372.56774501612,19.2914,19.2978,19.2398,19.2398,127372.5677
2010-09-07 14:40:00,29.84,29.9,29.82,29.85,46317.29736182404,19.2398,19.2785,19.2269,19.2462,46317.2974
2010-09-07 14:50:00,29.85,29.91,29.8,29.83,60164.73677927659,19.2462,19.2849,19.214,19.2333,60164.7368
2010-09-07 15:00:00,29.82,29.86,29.77,29.82,76399.66575146234,19.2269,19.2527,19.1947,19.2269,76399.6658
2010-09-07 15:10:00,29.82,29.82,29.76,29.8,74728.4230631491,19.2269,19.2269,19.1882,19.214,74728.4231
2010-09-07 15:20:00,29.81,29.82,29.76,29.81,51808.5233377104,19.2204,19.2269,19.1882,19.2204,51808.5233
2010-09-07 15:30:00,29.81,29.85,29.78,29.81,85591.50053718514,19.2204,19.2462,19.2011,19.2204,85591.5005
2010-09-07 15:40:00,29.82,29.85,29.76,29.82,132386.29580995583,19.2269,19.2462,19.1882,19.2269,132386.2958
2010-09-07 15:50:00,29.81,29.86,29.76,29.81,393816.402053241,19.2204,19.2527,19.1882,19.2204,393816.4021
2010-09-08 09:30:00,29.78,30.12,29.74,30.06,170466.75420795035,19.2011,19.4203,19.1753,19.3816,170466.7542
2010-09-08 09:40:00,30.05,30.28,30.03,30.27,148263.1013489316,19.3752,19.5235,19.3623,19.517,148263.1013
2010-09-08 09:50:00,30.24,30.48,30.19,30.46,157096.81270144443,19.4977,19.6524,19.4655,19.6395,157096.8127
2010-09-08 10:00:00,30.45,30.52,30.43,30.48,126417.57192312284,19.6331,19.6782,19.6202,19.6524,126417.5719
2010-09-08 10:10:00,30.48,30.48,30.35,30.39,87501.4921809717,19.6524,19.6524,19.5686,19.5944,87501.4922
2010-09-08 10:20:00,30.38,30.56,30.37,30.49,68162.8267876328,19.588,19.704,19.5815,19.6589,68162.8268
2010-09-08 10:30:00,30.5,30.56,30.45,30.52,62910.34976721977,19.6653,19.704,19.6331,19.6782,62910.3498
2010-09-08 10:40:00,30.53,30.56,30.45,30.46,33902.35167721141,19.6847,19.704,19.6331,19.6395,33902.3517
2010-09-08 10:50:00,30.46,30.56,30.46,30.51,39751.70108630775,19.6395,19.704,19.6395,19.6718,39751.7011
2010-09-08 11:00:00,30.5,30.58,30.49,30.54,38438.58183120449,19.6653,19.7169,19.6589,19.6911,38438.5818
2010-09-08 11:10:00,30.53,30.56,30.38,30.47,71624.68664199594,19.6847,19.704,19.588,19.646,71624.6866
2010-09-08 11:20:00,30.47,30.47,30.38,30.4,60880.98364569655,19.646,19.646,19.588,19.6009,60880.9836
2010-09-08 11:30:00,30.4,30.43,30.32,30.32,42258.5651187776,19.6009,19.6202,19.5493,19.5493,42258.5651
2010-09-08 11:40:00,30.33,30.42,30.32,30.42,17906.171660498985,19.5557,19.6138,19.5493,19.6138,17906.1717
2010-09-08 11:50:00,30.42,30.44,30.38,30.42,25665.51271338188,19.6138,19.6267,19.588,19.6138,25665.5127
2010-09-08 12:00:00,30.43,30.44,30.43,30.44,19458.039871075565,19.6202,19.6267,19.6202,19.6267,19458.0399
2010-09-08 12:10:00,30.43,30.48,30.4,30.48,32350.483466634832,19.6202,19.6524,19.6009,19.6524,32350.4835
2010-09-08 12:20:00,30.48,30.53,30.47,30.53,24352.39345827862,19.6524,19.6847,19.646,19.6847,24352.3935
2010-09-08 12:30:00,30.53,30.62,30.51,30.62,90247.10516891487,19.6847,19.7427,19.6718,19.7427,90247.1052
2010-09-08 12:40:00,30.61,30.73,30.61,30.68,112331.38355019696,19.7363,19.8136,19.7363,19.7814,112331.3836
2010-09-08 12:50:00,30.68,30.73,30.67,30.7,53837.889459233615,19.7814,19.8136,19.7749,19.7943,53837.8895
2010-09-08 13:00:00,30.7,30.74,30.67,30.73,69834.06947594605,19.7943,19.8201,19.7749,19.8136,69834.0695
2010-09-08 13:10:00,30.73,30.74,30.58,30.64,60045.36230153993,19.8136,19.8201,19.7169,19.7556,60045.3623
2010-09-08 13:20:00,30.63,30.73,30.63,30.73,58612.86856870001,19.7492,19.8136,19.7492,19.8136,58612.8686
2010-09-08 13:30:00,30.73,30.77,30.64,30.66,70669.69082010267,19.8136,19.8394,19.7556,19.7685,70669.6908
2010-09-08 13:40:00,30.64,30.64,30.5,30.51,88217.73904739166,19.7556,19.7556,19.6653,19.6718,88217.739
2010-09-08 13:50:00,30.48,30.58,30.48,30.58,27814.25331264176,19.6524,19.7169,19.6524,19.7169,27814.2533
2010-09-08 14:00:00,30.57,30.57,30.38,30.4,71863.43559746926,19.7105,19.7105,19.588,19.6009,71863.4356
2010-09-08 14:10:00,30.4,30.48,30.37,30.48,44168.55676256416,19.6009,19.6524,19.5815,19.6524,44168.5568
2010-09-08 14:20:00,30.46,30.51,30.43,30.51,31156.73868926824,19.6395,19.6718,19.6202,19.6718,31156.7387
2010-09-08 14:30:00,30.51,30.56,30.51,30.56,33782.97719947475,19.6718,19.704,19.6718,19.704,33782.9772
2010-09-08 14:40:00,30.56,30.68,30.55,30.67,62910.34976721977,19.704,19.7814,19.6976,19.7749,62910.3498
2010-09-08 14:50:00,30.67,30.67,30.52,30.55,44526.68019577414,19.7749,19.7749,19.6782,19.6976,44526.6802
2010-09-08 15:00:00,30.55,30.65,30.55,30.61,69595.32052047273,19.6976,19.7621,19.6976,19.7363,69595.3205
2010-09-08 15:10:00,30.62,30.62,30.53,30.54,35931.71779873463,19.7427,19.7427,19.6847,19.6911,35931.7178
2010-09-08 15:20:00,30.53,30.58,30.48,30.51,39274.20317536111,19.6847,19.7169,19.6524,19.6718,39274.2032
2010-09-08 15:30:00,30.51,30.56,30.49,30.53,53241.01707055032,19.6718,19.704,19.6589,19.6847,53241.0171
2010-09-08 15:40:00,30.53,30.54,30.35,30.38,94067.088456488,19.6847,19.6911,19.5686,19.588,94067.0885
2010-09-08 15:50:00,30.37,30.44,30.35,30.41,206279.0975289483,19.5815,19.6267,19.5686,19.6073,206279.0975
2010-09-09 09:30:00,30.91,31.05,30.79,30.84,176435.47809478332,19.9297,20.02,19.8523,19.8846,176435.4781
2010-09-09 09:40:00,30.83,30.85,30.58,30.58,153993.07628029128,19.8781,19.891,19.7169,19.7169,153993.0763
2010-09-09 09:50:00,30.58,30.8,30.58,30.79,111495.76220604037,19.7169,19.8588,19.7169,19.8523,111495.7622
2010-09-09 10:00:00,30.79,30.79,30.66,30.72,80339.02351677211,19.8523,19.8523,19.7685,19.8072,80339.0235
2010-09-09 10:10:00,30.71,30.73,30.52,30.58,100513.31025426764,19.8007,19.8136,19.6782,19.7169,100513.3103
2010-09-09 10:20:00,30.59,30.66,30.57,30.65,34021.72615494807,19.7234,19.7685,19.7105,19.7621,34021.7262
2010-09-09 10:30:00,30.66,30.68,30.58,30.62,19935.5377820222,19.7685,19.7814,19.7169,19.7427,19935.5378
2010-09-09 10:40:00,30.62,30.68,30.6,30.68,24233.01898054196,19.7427,19.7814,19.7298,19.7814,24233.019
2010-09-09 10:50:00,30.68,30.7,30.63,30.65,29962.993911901634,19.7814,19.7943,19.7492,19.7621,29962.9939
2010-09-09 11:00:00,30.64,30.7,30.61,30.7,25546.13823564522,19.7556,19.7943,19.7363,19.7943,25546.1382
2010-09-09 11:10:00,30.69,30.86,30.69,30.79,99677.688910111,19.7878,19.8975,19.7878,19.8523,99677.6889
2010-09-09 11:20:00,30.79,30.81,30.77,30.79,25546.13823564522,19.8523,19.8652,19.8394,19.8523,25546.1382
2010-09-09 11:30:00,30.79,30.84,30.72,30.79,47272.29318371733,19.8523,19.8846,19.8072,19.8523,47272.2932
2010-09-09 11:40:00,30.79,30.81,30.73,30.74,19816.163304285543,19.8523,19.8652,19.8136,19.8201,19816.1633
2010-09-09 11:50:00,30.74,30.76,30.65,30.68,23636.146591858665,19.8201,19.833,19.7621,19.7814,23636.1466
2010-09-09 12:00:00,30.68,30.74,30.68,30.71,39274.20317536111,19.7814,19.8201,19.7814,19.8007,39274.2032
2010-09-09 12:10:00,30.73,30.74,30.69,30.69,8833.711352512833,19.8136,19.8201,19.7878,19.7878,8833.7114
2010-09-09 12:20:00,30.68,30.69,30.66,30.66,4655.604631729736,19.7814,19.7878,19.7685,19.7685,4655.6046
2010-09-09 12:30:00,30.67,30.72,30.66,30.68,12653.694640085949,19.7749,19.8072,19.7685,19.7814,12653.6946
2010-09-09 12:40:00,30.69,30.69,30.53,30.56,34021.72615494807,19.7878,19.7878,19.6847,19.704,34021.7262
2010-09-09 12:50:00,30.55,30.58,30.43,30.43,32350.483466634832,19.6976,19.7169,19.6202,19.6202,32350.4835
2010-09-09 13:00:00,30.43,30.5,30.41,30.44,44526.68019577414,19.6202,19.6653,19.6073,19.6267,44526.6802
2010-09-09 13:10:00,30.44,30.45,30.22,30.38,90127.73069117822,19.6267,19.6331,19.4848,19.588,90127.7307
2010-09-09 13:20:00,30.38,30.38,30.22,30.22,23636.146591858665,19.588,19.588,19.4848,19.4848,23636.1466
2010-09-09 13:30:00,30.19,30.3,30.19,30.28,22919.8997254387,19.4655,19.5364,19.4655,19.5235,22919.8997
2010-09-09 13:40:00,30.27,30.35,30.25,30.32,25188.01480243524,19.517,19.5686,19.5041,19.5493,25188.0148
2010-09-09 13:50:00,30.32,30.34,30.23,30.29,35215.47093231467,19.5493,19.5622,19.4913,19.5299,35215.4709
2010-09-09 14:00:00,30.28,30.31,30.26,30.26,17548.048227289004,19.5235,19.5428,19.5106,19.5106,17548.0482
2010-09-09 14:10:00,30.23,30.27,30.16,30.23,30917.989733794915,19.4913,19.517,19.4461,19.4913,30917.9897
2010-09-09 14:20:00,30.24,30.27,30.19,30.23,14205.562850662527,19.4977,19.517,19.4655,19.4913,14205.5629
2010-09-09 14:30:00,30.23,30.33,30.21,30.3,21368.031514862123,19.4913,19.5557,19.4784,19.5364,21368.0315
2010-09-09 14:40:00,30.3,30.33,30.25,30.32,22442.401814492063,19.5364,19.5557,19.5041,19.5493,22442.4018
2010-09-09 14:50:00,30.32,30.39,30.32,30.39,30321.117345111616,19.5493,19.5944,19.5493,19.5944,30321.1173
2010-09-09 15:00:00,30.38,30.43,30.38,30.39,72102.18455294258,19.588,19.6202,19.588,19.5944,72102.1846
2010-09-09 15:10:00,30.38,30.4,30.33,30.34,39632.326608571086,19.588,19.6009,19.5557,19.5622,39632.3266
2010-09-09 15:20:00,30.35,30.39,30.33,30.39,60642.23469022323,19.5686,19.5944,19.5557,19.5944,60642.2347
2010-09-09 15:30:00,30.39,30.45,30.38,30.44,42258.5651187776,19.5944,19.6331,19.588,19.6267,42258.5651
2010-09-09 15:40:00,30.45,30.46,30.39,30.39,51808.5233377104,19.6331,19.6395,19.5944,19.5944,51808.5233
2010-09-09 15:50:00,30.39,30.42,30.35,30.38,104572.04249731408,19.5944,19.6138,19.5686,19.588,104572.0425
2010-09-10 09:30:00,30.37,30.53,30.22,30.26,61358.48155664319,19.5815,19.6847,19.4848,19.5106,61358.4816
2010-09-10 09:40:00,30.27,30.47,30.23,30.41,60284.111257013246,19.517,19.646,19.4913,19.6073,60284.1113
2010-09-10 09:50:00,30.4,30.56,30.4,30.44,82487.76411603199,19.6009,19.704,19.6009,19.6267,82487.7641
2010-09-10 10:00:00,30.43,30.54,30.33,30.51,71744.0611197326,19.6202,19.6911,19.5557,19.6718,71744.0611
2010-09-10 10:10:00,30.52,30.53,30.33,30.44,55389.75766981019,19.6782,19.6847,19.5557,19.6267,55389.7577
2010-09-10 10:20:00,30.45,30.51,30.39,30.43,48824.1613942939,19.6331,19.6718,19.5944,19.6202,48824.1614
2010-09-10 10:30:00,30.43,30.53,30.43,30.49,41184.19481914766,19.6202,19.6847,19.6202,19.6589,41184.1948
2010-09-10 10:40:00,30.49,30.49,30.39,30.45,24710.5168914886,19.6589,19.6589,19.5944,19.6331,24710.5169
2010-09-10 10:50:00,30.45,30.49,30.41,30.45,19816.163304285543,19.6331,19.6589,19.6073,19.6331,19816.1633
2010-09-10 11:00:00,30.45,30.49,30.43,30.45,29604.870478691657,19.6331,19.6589,19.6202,19.6331,29604.8705
2010-09-10 11:10:00,30.46,30.48,30.33,30.38,33066.730333054795,19.6395,19.6524,19.5557,19.588,33066.7303
2010-09-10 11:20:00,30.36,30.44,30.34,30.44,33663.60272173809,19.5751,19.6267,19.5622,19.6267,33663.6027
2010-09-10 11:30:00,30.44,30.44,30.38,30.39,32350.483466634832,19.6267,19.6267,19.588,19.5944,32350.4835
2010-09-10 11:40:00,30.38,30.39,30.24,30.24,43810.433329354186,19.588,19.5944,19.4977,19.4977,43810.4333
2010-09-10 11:50:00,30.24,30.35,30.24,30.28,29366.12152321833,19.4977,19.5686,19.4977,19.5235,29366.1215
2010-09-10 12:00:00,30.27,30.29,30.23,30.23,22323.0273367554,19.517,19.5299,19.4913,19.4913,22323.0273
2010-09-10 12:10:00,30.22,30.27,30.17,30.24,43691.05885161753,19.4848,19.517,19.4526,19.4977,43691.0589
2010-09-10 12:20:00,30.25,30.37,30.25,30.3,42258.5651187776,19.5041,19.5815,19.5041,19.5364,42258.5651
2010-09-10 12:30:00,30.3,30.3,30.22,30.29,21248.657037125464,19.5364,19.5364,19.4848,19.5299,21248.657
2010-09-10 12:40:00,30.29,30.35,30.29,30.33,13369.94150650591,19.5299,19.5686,19.5299,19.5557,13369.9415
2010-09-10 12:50:00,30.34,30.37,30.32,30.35,13250.567028769248,19.5622,19.5815,19.5493,19.5686,13250.567
2010-09-10 13:00:00,30.36,30.44,30.34,30.44,22084.27838128208,19.5751,19.6267,19.5622,19.6267,22084.2784
2010-09-10 13:10:00,30.44,30.45,30.42,30.43,24949.26584696192,19.6267,19.6331,19.6138,19.6202,24949.2658
2010-09-10 13:20:00,30.43,30.47,30.42,30.43,22442.401814492063,19.6202,19.646,19.6138,19.6202,22442.4018
2010-09-10 13:30:00,30.43,30.48,30.43,30.48,36647.96466515459,19.6202,19.6524,19.6202,19.6524,36647.9647
2010-09-10 13:40:00,30.48,30.48,30.41,30.41,21368.031514862123,19.6524,19.6524,19.6073,19.6073,21368.0315
2010-09-10 13:50:00,30.42,30.43,30.41,30.41,18025.546138235644,19.6138,19.6202,19.6073,19.6073,18025.5461
2010-09-10 14:00:00,30.42,30.44,30.41,30.43,25904.2616688552,19.6138,19.6267,19.6073,19.6202,25904.2617
2010-09-10 14:10:00,30.43,30.45,30.35,30.38,36289.84123194461,19.6202,19.6331,19.5686,19.588,36289.8412
2010-09-10 14:20:00,30.38,30.44,30.37,30.44,26023.63614659186,19.588,19.6267,19.5815,19.6267,26023.6361
2010-09-10 14:30:00,30.44,30.48,30.43,30.46,25307.389280171898,19.6267,19.6524,19.6202,19.6395,25307.3893
2010-09-10 14:40:00,30.46,30.48,30.43,30.44,21726.1549480721,19.6395,19.6524,19.6202,19.6267,21726.1549
2010-09-10 14:50:00,30.44,30.48,30.43,30.48,13369.94150650591,19.6267,19.6524,19.6202,19.6524,13369.9415
2010-09-10 15:00:00,30.48,30.48,30.42,30.46,38319.20735346783,19.6524,19.6524,19.6138,19.6395,38319.2074
2010-09-10 15:10:00,30.44,30.48,30.43,30.47,21845.529425808763,19.6267,19.6524,19.6202,19.646,21845.5294
2010-09-10 15:20:00,30.47,30.49,30.46,30.49,31514.86212247821,19.646,19.6589,19.6395,19.6589,31514.8621
2010-09-10 15:30:00,30.49,30.49,30.45,30.47,30321.117345111616,19.6589,19.6589,19.6331,19.646,30321.1173
2010-09-10 15:40:00,30.48,30.48,30.44,30.48,68998.44813178942,19.6524,19.6524,19.6267,19.6524,68998.4481
2010-09-10 15:50:00,30.48,30.49,30.43,30.48,105527.03831920736,19.6524,19.6589,19.6202,19.6524,105527.0383
2010-09-13 09:30:00,30.96,31.12,30.91,31.1,214157.81305956785,19.9619,20.0651,19.9297,20.0522,214157.8131
2010-09-13 09:40:00,31.1,31.21,30.93,30.99,208666.58708368152,20.0522,20.1231,19.9426,19.9813,208666.5871
2010-09-13 09:50:00,30.99,31.0,30.83,30.89,97887.07174406112,19.9813,19.9877,19.8781,19.9168,97887.0717
2010-09-13 10:00:00,30.86,31.04,30.85,30.96,65536.58827742629,19.8975,20.0135,19.891,19.9619,65536.5883
2010-09-13 10:10:00,30.96,31.01,30.91,31.01,52286.02124865704,19.9619,19.9942,19.9297,19.9942,52286.0212
2010-09-13 10:20:00,31.03,31.16,30.99,31.15,96573.95248895786,20.0071,20.0909,19.9813,20.0844,96573.9525
2010-09-13 10:30:00,31.15,31.16,31.05,31.08,63149.09872269309,20.0844,20.0909,20.02,20.0393,63149.0987
2010-09-13 10:40:00,31.05,31.1,30.98,31.05,43810.433329354186,20.02,20.0522,19.9748,20.02,43810.4333
2010-09-13 10:50:00,31.05,31.08,30.96,30.98,115912.61788229676,20.02,20.0393,19.9619,19.9748,115912.6179
2010-09-13 11:00:00,30.96,31.04,30.93,30.94,56344.75349170347,19.9619,20.0135,19.9426,19.949,56344.7535
2010-09-13 11:10:00,30.95,31.01,30.94,30.96,53718.51498149696,19.9555,19.9942,19.949,19.9619,53718.515
2010-09-13 11:20:00,30.96,30.99,30.84,30.9,79025.90426166885,19.9619,19.9813,19.8846,19.9232,79025.9043
2010-09-13 11:30:00,30.89,30.93,30.73,30.83,106123.91070789064,19.9168,19.9426,19.8136,19.8781,106123.9107
2010-09-13 11:40:00,30.82,30.82,30.7,30.74,99797.06338784768,19.8717,19.8717,19.7943,19.8201,99797.0634
2010-09-13 11:50:00,30.74,30.79,30.74,30.78,40706.69690820103,19.8201,19.8523,19.8201,19.8459,40706.6969
2010-09-13 12:00:00,30.77,30.86,30.76,30.84,62790.97528948311,19.8394,19.8975,19.833,19.8846,62790.9753
2010-09-13 12:10:00,30.85,30.89,30.79,30.82,39632.326608571086,19.891,19.9168,19.8523,19.8717,39632.3266
2010-09-13 12:20:00,30.83,30.86,30.78,30.85,51092.27647129044,19.8781,19.8975,19.8459,19.891,51092.2765
2010-09-13 12:30:00,30.85,30.91,30.8,30.88,61000.35812343321,19.891,19.9297,19.8588,19.9103,61000.3581
2010-09-13 12:40:00,30.87,30.89,30.73,30.77,47749.79109466396,19.9039,19.9168,19.8136,19.8394,47749.7911
2010-09-13 12:50:00,30.76,30.85,30.74,30.77,61000.35812343321,19.833,19.891,19.8201,19.8394,61000.3581
2010-09-13 13:00:00,30.78,30.8,30.75,30.76,22323.0273367554,19.8459,19.8588,19.8265,19.833,22323.0273
2010-09-13 13:10:00,30.79,30.81,30.76,30.77,26381.75957980184,19.8523,19.8652,19.833,19.8394,26381.7596
2010-09-13 13:20:00,30.78,30.84,30.77,30.81,27575.50435716844,19.8459,19.8846,19.8394,19.8652,27575.5044
2010-09-13 13:30:00,30.81,30.88,30.81,30.88,25904.2616688552,19.8652,19.9103,19.8652,19.9103,25904.2617
2010-09-13 13:40:00,30.88,30.94,30.85,30.94,60164.73677927659,19.9103,19.949,19.891,19.949,60164.7368
2010-09-13 13:50:00,30.94,30.99,30.9,30.93,69714.69499820938,19.949,19.9813,19.9232,19.9426,69714.695
2010-09-13 14:00:00,30.93,30.94,30.83,30.85,49062.91034976722,19.9426,19.949,19.8781,19.891,49062.9103
2010-09-13 14:10:00,30.84,30.9,30.84,30.9,9311.209263459472,19.8846,19.9232,19.8846,19.9232,9311.2093
2010-09-13 14:20:00,30.89,30.94,30.84,30.92,52763.51915960368,19.9168,19.949,19.8846,19.9361,52763.5192
2010-09-13 14:30:00,30.9,30.95,30.89,30.89,16115.554494449088,19.9232,19.9555,19.9168,19.9168,16115.5545
2010-09-13 14:40:00,30.89,30.93,30.87,30.9,18741.793004655603,19.9168,19.9426,19.9039,19.9232,18741.793
2010-09-13 14:50:00,30.9,30.94,30.9,30.94,13369.94150650591,19.9232,19.949,19.9232,19.949,13369.9415
2010-09-13 15:00:00,30.94,30.94,30.89,30.89,38080.45839799451,19.949,19.949,19.9168,19.9168,38080.4584
2010-09-13 15:10:00,30.89,30.94,30.88,30.92,47152.91870598066,19.9168,19.949,19.9103,19.9361,47152.9187
2010-09-13 15:20:00,30.93,31.0,30.93,30.99,108511.40026262384,19.9426,19.9877,19.9426,19.9813,108511.4003
2010-09-13 15:30:00,30.99,31.04,30.95,30.98,211412.20007162468,19.9813,20.0135,19.9555,19.9748,211412.2001
2010-09-13 15:40:00,30.98,30.99,30.9,30.98,206279.0975289483,19.9748,19.9813,19.9232,19.9748,206279.0975
2010-09-13 15:50:00,30.98,31.01,30.91,30.92,392264.5338426645,19.9748,19.9942,19.9297,19.9361,392264.5338
2010-09-14 09:30:00,30.86,30.93,30.43,30.53,297242.44956428313,19.8975,19.9426,19.6202,19.6847,297242.4496
2010-09-14 09:40:00,30.54,30.54,30.17,30.27,217500.2984361944,19.6911,19.6911,19.4526,19.517,217500.2984
2010-09-14 09:50:00,30.29,30.47,30.29,30.47,103855.7956308941,19.5299,19.646,19.5299,19.646,103855.7956
2010-09-14 10:00:00,30.47,30.61,30.37,30.42,162946.16211054075,19.646,19.7363,19.5815,19.6138,162946.1621
2010-09-14 10:10:00,30.41,30.48,30.35,30.43,79145.27873940552,19.6073,19.6524,19.5686,19.6202,79145.2787
2010-09-14 10:20:00,30.43,30.63,30.37,30.56,97170.82487764116,19.6202,19.7492,19.5815,19.704,97170.8249
2010-09-14 10:30:00,30.55,30.56,30.45,30.45,74847.79754088576,19.6976,19.704,19.6331,19.6331,74847.7975
2010-09-14 10:40:00,30.45,30.52,30.41,30.5,71505.31216425927,19.6331,19.6782,19.6073,19.6653,71505.3122
2010-09-14 10:50:00,30.5,30.53,30.34,30.34,99797.06338784768,19.6653,19.6847,19.5622,19.5622,99797.0634
2010-09-14 11:00:00,30.35,30.37,30.29,30.32,99797.06338784768,19.5686,19.5815,19.5299,19.5493,99797.0634
2010-09-14 11:10:00,30.32,30.37,30.25,30.27,124388.20580159962,19.5493,19.5815,19.5041,19.517,124388.2058
2010-09-14 11:20:00,30.29,30.32,30.22,30.24,129998.80625522263,19.5299,19.5493,19.4848,19.4977,129998.8063
2010-09-14 11:30:00,30.24,30.42,30.23,30.39,81413.39381640205,19.4977,19.6138,19.4913,19.5944,81413.3938
2010-09-14 11:40:00,30.4,30.51,30.37,30.46,109943.89399546376,19.6009,19.6718,19.5815,19.6395,109943.894
2010-09-14 11:50:00,30.46,30.47,30.38,30.41,38677.330786677805,19.6395,19.646,19.588,19.6073,38677.3308
2010-09-14 12:00:00,30.4,30.51,30.4,30.45,31276.113167004893,19.6009,19.6718,19.6009,19.6331,31276.1132
2010-09-14 12:10:00,30.47,30.47,30.29,30.37,47033.544228244,19.646,19.646,19.5299,19.5815,47033.5442
2010-09-14 12:20:00,30.37,30.47,30.36,30.41,43094.18646293422,19.5815,19.646,19.5751,19.6073,43094.1865
2010-09-14 12:30:00,30.4,30.43,30.36,30.38,17309.299271815686,19.6009,19.6202,19.5751,19.588,17309.2993
2010-09-14 12:40:00,30.38,30.41,30.29,30.32,39035.45421988779,19.588,19.6073,19.5299,19.5493,39035.4542
2010-09-14 12:50:00,30.32,30.35,30.29,30.29,17189.924794079026,19.5493,19.5686,19.5299,19.5299,17189.9248
2010-09-14 13:00:00,30.31,30.38,30.31,30.34,27456.129879431777,19.5428,19.588,19.5428,19.5622,27456.1299
2010-09-14 13:10:00,30.34,30.37,30.29,30.33,32589.232422108154,19.5622,19.5815,19.5299,19.5557,32589.2324
2010-09-14 13:20:00,30.32,30.36,30.27,30.36,36767.33914289125,19.5493,19.5751,19.517,19.5751,36767.3391
2010-09-14 13:30:00,30.36,30.39,30.28,30.35,22561.77629222872,19.5751,19.5944,19.5235,19.5686,22561.7763
2010-09-14 13:40:00,30.34,30.36,30.22,30.28,65297.83932195297,19.5622,19.5751,19.4848,19.5235,65297.8393
2010-09-14 13:50:00,30.28,30.32,30.25,30.3,40348.57347499105,19.5235,19.5493,19.5041,19.5364,40348.5735
2010-09-14 14:00:00,30.3,30.31,30.22,30.22,49062.91034976722,19.5364,19.5428,19.4848,19.4848,49062.9103
2010-09-14 14:10:00,30.22,30.27,30.18,30.23,82726.51307150531,19.4848,19.517,19.459,19.4913,82726.5131
2010-09-14 14:20:00,30.22,30.23,30.17,30.17,94783.33532290797,19.4848,19.4913,19.4526,19.4526,94783.3353
2010-09-14 14:30:00,30.18,30.26,30.17,30.25,55986.63005849349,19.459,19.5106,19.4526,19.5041,55986.6301
2010-09-14 14:40:00,30.25,30.26,30.22,30.22,51569.77438223708,19.5041,19.5106,19.4848,19.4848,51569.7744
2010-09-14 14:50:00,30.23,30.3,30.21,30.25,68879.07365405276,19.4913,19.5364,19.4784,19.5041,68879.0737
2010-09-14 15:00:00,30.26,30.32,30.26,30.32,49062.91034976722,19.5106,19.5493,19.5106,19.5493,49062.9103
2010-09-14 15:10:00,30.32,30.35,30.28,30.32,60164.73677927659,19.5493,19.5686,19.5235,19.5493,60164.7368
2010-09-14 15:20:00,30.32,30.39,30.32,30.34,96096.45457801122,19.5493,19.5944,19.5493,19.5622,96096.4546
2010-09-14 15:30:00,30.34,30.41,30.32,30.4,75802.79336277903,19.5622,19.6073,19.5493,19.6009,75802.7934
2010-09-14 15:40:00,30.4,30.41,30.28,30.33,210576.5787274681,19.6009,19.6073,19.5235,19.5557,210576.5787
2010-09-14 15:50:00,30.33,30.34,30.22,30.24,311089.8889817357,19.5557,19.5622,19.4848,19.4977,311089.889
2010-09-15 09:30:00,30.26,30.35,29.88,30.03,211889.6979825713,19.5106,19.5686,19.2656,19.3623,211889.698
2010-09-15 09:40:00,30.01,30.02,29.89,30.01,88814.61143607496,19.3494,19.3559,19.272,19.3494,88814.6114
2010-09-15 09:50:00,30.04,30.16,30.01,30.09,76041.54231825235,19.3687,19.4461,19.3494,19.401,76041.5423
2010-09-15 10:00:00,30.09,30.13,30.01,30.05,66730.33305479288,19.401,19.4268,19.3494,19.3752,66730.3331
2010-09-15 10:10:00,30.06,30.32,30.03,30.32,91918.34785722812,19.3816,19.5493,19.3623,19.5493,91918.3479
2010-09-15 10:20:00,30.32,30.32,30.22,30.31,112570.13250567028,19.5493,19.5493,19.4848,19.5428,112570.1325
2010-09-15 10:30:00,30.3,30.32,30.08,30.19,118300.10743702996,19.5364,19.5493,19.3945,19.4655,118300.1074
2010-09-15 10:40:00,30.19,30.28,30.13,30.17,35454.21988778799,19.4655,19.5235,19.4268,19.4526,35454.2199
2010-09-15 10:50:00,30.17,30.24,30.08,30.24,44287.93124030082,19.4526,19.4977,19.3945,19.4977,44287.9312
2010-09-15 11:00:00,30.24,30.26,30.12,30.17,26739.88301301182,19.4977,19.5106,19.4203,19.4526,26739.883
2010-09-15 11:10:00,30.16,30.21,30.08,30.21,39512.95213083443,19.4461,19.4784,19.3945,19.4784,39512.9521
2010-09-15 11:20:00,30.2,30.22,30.12,30.17,19577.414348812224,19.4719,19.4848,19.4203,19.4526,19577.4143
2010-09-15 11:30:00,30.17,30.18,30.1,30.14,44168.55676256416,19.4526,19.459,19.4074,19.4332,44168.5568
2010-09-15 11:40:00,30.14,30.22,30.13,30.14,15876.805538975766,19.4332,19.4848,19.4268,19.4332,15876.8055
2010-09-15 11:50:00,30.14,30.3,30.14,30.27,66730.33305479288,19.4332,19.5364,19.4332,19.517,66730.3331
2010-09-15 12:00:00,30.27,30.28,30.19,30.19,17070.550316342367,19.517,19.5235,19.4655,19.4655,17070.5503
2010-09-15 12:10:00,30.19,30.3,30.19,30.27,61358.48155664319,19.4655,19.5364,19.4655,19.517,61358.4816
2010-09-15 12:20:00,30.27,30.31,30.25,30.3,15757.431061239107,19.517,19.5428,19.5041,19.5364,15757.4311
2010-09-15 12:30:00,30.3,30.82,30.29,30.53,908439.7755759818,19.5364,19.8717,19.5299,19.6847,908439.7756
2010-09-15 12:40:00,30.53,30.64,30.43,30.52,133460.66610958576,19.6847,19.7556,19.6202,19.6782,133460.6661
2010-09-15 12:50:00,30.51,30.52,30.4,30.43,75802.79336277903,19.6718,19.6782,19.6009,19.6202,75802.7934
2010-09-15 13:00:00,30.4,30.54,30.4,30.48,52405.3957263937,19.6009,19.6911,19.6009,19.6524,52405.3957
2010-09-15 13:10:00,30.47,30.58,30.43,30.58,31276.113167004893,19.646,19.7169,19.6202,19.7169,31276.1132
2010-09-15 13:20:00,30.57,30.57,30.45,30.48,33544.22824400143,19.7105,19.7105,19.6331,19.6524,33544.2282
2010-09-15 13:30:00,30.48,30.5,30.43,30.46,34618.59854363137,19.6524,19.6653,19.6202,19.6395,34618.5985
2010-09-15 13:40:00,30.48,30.51,30.47,30.49,15160.558672555808,19.6524,19.6718,19.646,19.6589,15160.5587
2010-09-15 13:50:00,30.49,30.53,30.48,30.49,25426.76375790856,19.6589,19.6847,19.6524,19.6589,25426.7638
2010-09-15 14:00:00,30.49,30.53,30.48,30.49,20771.159126178823,19.6589,19.6847,19.6524,19.6589,20771.1591
2010-09-15 14:10:00,30.49,30.53,30.35,30.35,47988.54005013728,19.6589,19.6847,19.5686,19.5686,47988.5401
2010-09-15 14:20:00,30.37,30.44,30.37,30.43,20890.533603915483,19.5815,19.6267,19.5815,19.6202,20890.5336
2010-09-15 14:30:00,30.41,30.42,30.28,30.3,65775.3372328996,19.6073,19.6138,19.5235,19.5364,65775.3372
2010-09-15 14:40:00,30.29,30.3,30.17,30.17,92515.22024591142,19.5299,19.5364,19.4526,19.4526,92515.2202
2010-09-15 14:50:00,30.17,30.22,30.17,30.2,48824.1613942939,19.4526,19.4848,19.4526,19.4719,48824.1614
2010-09-15 15:00:00,30.21,30.26,30.18,30.23,44049.182284827504,19.4784,19.5106,19.459,19.4913,44049.1823
2010-09-15 15:10:00,30.24,30.31,30.22,30.28,40587.322430464366,19.4977,19.5428,19.4848,19.5235,40587.3224
2010-09-15 15:20:00,30.29,30.36,30.25,30.3,74489.67410767578,19.5299,19.5751,19.5041,19.5364,74489.6741
2010-09-15 15:30:00,30.3,30.37,30.3,30.35,81055.27038319207,19.5364,19.5815,19.5364,19.5686,81055.2704
2010-09-15 15:40:00,30.35,30.35,30.25,30.32,93947.71397875134,19.5686,19.5686,19.5041,19.5493,93947.714
2010-09-15 15:50:00,30.31,30.32,30.23,30.27,170347.37973021367,19.5428,19.5493,19.4913,19.517,170347.3797
2010-09-16 09:30:00,30.26,30.26,29.95,30.08,167721.14122000715,19.5106,19.5106,19.3107,19.3945,167721.1412
2010-09-16 09:40:00,30.07,30.07,29.86,29.96,115673.86892682344,19.3881,19.3881,19.2527,19.3172,115673.8689
2010-09-16 09:50:00,29.98,30.07,29.96,30.02,87023.99427002507,19.3301,19.3881,19.3172,19.3559,87023.9943
2010-09-16 10:00:00,30.03,30.06,29.91,29.97,77354.66157335561,19.3623,19.3816,19.2849,19.3236,77354.6616
2010-09-16 10:10:00,29.97,30.0,29.94,29.96,60164.73677927659,19.3236,19.343,19.3043,19.3172,60164.7368
2010-09-16 10:20:00,30.01,30.01,29.93,29.95,52166.64677092038,19.3494,19.3494,19.2978,19.3107,52166.6468
2010-09-16 10:30:00,29.94,29.97,29.82,29.82,86785.24531455175,19.3043,19.3236,19.2269,19.2269,86785.2453
2010-09-16 10:40:00,29.83,29.92,29.82,29.91,59209.740957383314,19.2333,19.2914,19.2269,19.2849,59209.741
2010-09-16 10:50:00,29.91,29.92,29.86,29.87,18503.044049182285,19.2849,19.2914,19.2527,19.2591,18503.044
2010-09-16 11:00:00,29.87,29.94,29.85,29.92,42377.93959651426,19.2591,19.3043,19.2462,19.2914,42377.9396
2010-09-16 11:10:00,29.9,29.95,29.89,29.92,37125.46257610123,19.2785,19.3107,19.272,19.2914,37125.4626
2010-09-16 11:20:00,29.92,29.92,29.77,29.82,63984.72006684971,19.2914,19.2914,19.1947,19.2269,63984.7201
2010-09-16 11:30:00,29.84,29.85,29.79,29.85,24710.5168914886,19.2398,19.2462,19.2076,19.2462,24710.5169
2010-09-16 11:40:00,29.85,29.87,29.81,29.84,29127.372567745017,19.2462,19.2591,19.2204,19.2398,29127.3726
2010-09-16 11:50:00,29.84,29.87,29.81,29.85,21129.2825593888,19.2398,19.2591,19.2204,19.2462,21129.2826
2010-09-16 12:00:00,29.85,29.85,29.82,29.85,22561.77629222872,19.2462,19.2462,19.2269,19.2462,22561.7763
2010-09-16 12:10:00,29.84,29.86,29.82,29.86,34857.34749910469,19.2398,19.2527,19.2269,19.2527,34857.3475
2010-09-16 12:20:00,29.86,29.86,29.76,29.78,61239.10707890653,19.2527,19.2527,19.1882,19.2011,61239.1071
2010-09-16 12:30:00,29.79,29.87,29.78,29.86,21726.1549480721,19.2076,19.2591,19.2011,19.2527,21726.1549
2010-09-16 12:40:00,29.87,29.94,29.82,29.84,39990.45004178106,19.2591,19.3043,19.2269,19.2398,39990.45
2010-09-16 12:50:00,29.84,29.88,29.83,29.88,14444.311806135847,19.2398,19.2656,19.2333,19.2656,14444.3118
2010-09-16 13:00:00,29.86,29.9,29.84,29.9,18144.920615972303,19.2527,19.2785,19.2398,19.2785,18144.9206
2010-09-16 13:10:00,29.87,29.87,29.76,29.76,59925.98782380327,19.2591,19.2591,19.1882,19.1882,59925.9878
2010-09-16 13:20:00,29.77,29.83,29.77,29.82,50614.7785603438,19.1947,19.2333,19.1947,19.2269,50614.7786
2010-09-16 13:30:00,29.82,29.82,29.74,29.74,42736.063029724246,19.2269,19.2269,19.1753,19.1753,42736.063
2010-09-16 13:40:00,29.75,29.8,29.74,29.75,20532.4101707055,19.1818,19.214,19.1753,19.1818,20532.4102
2010-09-16 13:50:00,29.75,29.76,29.74,29.75,32111.73451116152,19.1818,19.1882,19.1753,19.1818,32111.7345
2010-09-16 14:00:00,29.75,29.75,29.65,29.7,165572.40062074727,19.1818,19.1818,19.1173,19.1495,165572.4006
2010-09-16 14:10:00,29.7,29.73,29.63,29.63,57180.37483586009,19.1495,19.1689,19.1044,19.1044,57180.3748
2010-09-16 14:20:00,29.63,29.7,29.63,29.7,45720.42497314074,19.1044,19.1495,19.1044,19.1495,45720.425
2010-09-16 14:30:00,29.7,29.7,29.63,29.66,34141.100632684735,19.1495,19.1495,19.1044,19.1237,34141.1006
2010-09-16 14:40:00,29.66,29.7,29.66,29.69,50734.15303808045,19.1237,19.1495,19.1237,19.1431,50734.153
2010-09-16 14:50:00,29.69,29.7,29.67,29.67,34976.72197684135,19.1431,19.1495,19.1302,19.1302,34976.722
2010-09-16 15:00:00,29.68,29.81,29.67,29.77,58851.61752417333,19.1366,19.2204,19.1302,19.1947,58851.6175
2010-09-16 15:10:00,29.76,29.84,29.74,29.79,91918.34785722812,19.1882,19.2398,19.1753,19.2076,91918.3479
2010-09-16 15:20:00,29.8,29.83,29.73,29.82,52405.3957263937,19.214,19.2333,19.1689,19.2269,52405.3957
2010-09-16 15:30:00,29.81,29.9,29.81,29.9,118777.6053479766,19.2204,19.2785,19.2204,19.2785,118777.6053
2010-09-16 15:40:00,29.9,29.91,29.86,29.88,151844.3356810314,19.2785,19.2849,19.2527,19.2656,151844.3357
2010-09-16 15:50:00,29.88,29.91,29.86,29.91,208189.08917273488,19.2656,19.2849,19.2527,19.2849,208189.0892
2010-09-17 09:30:00,30.03,30.07,29.87,29.98,318013.608690462,19.3623,19.3881,19.2591,19.3301,318013.6087
2010-09-17 09:40:00,29.98,30.15,29.9,29.99,171899.24794079026,19.3301,19.4397,19.2785,19.3365,171899.2479
2010-09-17 09:50:00,29.99,30.0,29.78,29.83,96454.5780112212,19.3365,19.343,19.2011,19.2333,96454.578
2010-09-17 10:00:00,29.82,29.82,29.69,29.8,85830.24949265846,19.2269,19.2269,19.1431,19.214,85830.2495
2010-09-17 10:10:00,29.78,29.8,29.66,29.79,31037.36421153157,19.2011,19.214,19.1237,19.2076,31037.3642
2010-09-17 10:20:00,29.8,29.86,29.72,29.72,31395.487644741555,19.214,19.2527,19.1624,19.1624,31395.4876
2010-09-17 10:30:00,29.73,29.82,29.65,29.82,47630.4166169273,19.1689,19.2269,19.1173,19.2269,47630.4166
2010-09-17 10:40:00,29.82,29.93,29.78,29.88,63507.222155903066,19.2269,19.2978,19.2011,19.2656,63507.2222
2010-09-17 10:50:00,29.88,29.89,29.81,29.83,18861.167482392266,19.2656,19.272,19.2204,19.2333,18861.1675
2010-09-17 11:00:00,29.84,29.98,29.84,29.94,70192.19290915602,19.2398,19.3301,19.2398,19.3043,70192.1929
2010-09-17 11:10:00,29.94,29.99,29.91,29.97,39154.82869762445,19.3043,19.3365,19.2849,19.3236,39154.8287
2010-09-17 11:20:00,29.97,29.99,29.82,29.82,34618.59854363137,19.3236,19.3365,19.2269,19.2269,34618.5985
2010-09-17 11:30:00,29.81,29.86,29.79,29.82,147427.480004775,19.2204,19.2527,19.2076,19.2269,147427.48
2010-09-17 11:40:00,29.82,29.89,29.81,29.85,21964.903903545423,19.2269,19.272,19.2204,19.2462,21964.9039
2010-09-17 11:50:00,29.85,29.9,29.81,29.81,34141.100632684735,19.2462,19.2785,19.2204,19.2204,34141.1006
2010-09-17 12:00:00,29.82,29.91,29.82,29.9,10982.451951772711,19.2269,19.2849,19.2269,19.2785,10982.452
2010-09-17 12:10:00,29.9,29.91,29.84,29.86,15041.184194819149,19.2785,19.2849,19.2398,19.2527,15041.1842
2010-09-17 12:20:00,29.86,29.86,29.76,29.77,47988.54005013728,19.2527,19.2527,19.1882,19.1947,47988.5401
2010-09-17 12:30:00,29.78,29.83,29.75,29.8,39990.45004178106,19.2011,19.2333,19.1818,19.214,39990.45
2010-09-17 12:40:00,29.8,29.82,29.78,29.8,24591.14241375194,19.214,19.2269,19.2011,19.214,24591.1424
2010-09-17 12:50:00,29.78,29.81,29.77,29.81,29843.61943416497,19.2011,19.2204,19.1947,19.2204,29843.6194
2010-09-17 13:00:00,29.8,29.82,29.78,29.81,20651.784648442164,19.214,19.2269,19.2011,19.2204,20651.7846
2010-09-17 13:10:00,29.81,29.83,29.77,29.81,38319.20735346783,19.2204,19.2333,19.1947,19.2204,38319.2074
2010-09-17 13:20:00,29.8,29.86,29.8,29.86,19458.039871075565,19.214,19.2527,19.214,19.2527,19458.0399
2010-09-17 13:30:00,29.86,29.89,29.82,29.83,24352.39345827862,19.2527,19.272,19.2269,19.2333,24352.3935
2010-09-17 13:40:00,29.81,29.85,29.81,29.85,13369.94150650591,19.2204,19.2462,19.2204,19.2462,13369.9415
2010-09-17 13:50:00,29.84,29.88,29.81,29.81,16354.303449922409,19.2398,19.2656,19.2204,19.2204,16354.3034
2010-09-17 14:00:00,29.81,29.83,29.8,29.81,14802.435239345828,19.2204,19.2333,19.214,19.2204,14802.4352
2010-09-17 14:10:00,29.8,29.86,29.8,29.81,11579.32434045601,19.214,19.2527,19.214,19.2204,11579.3243
2010-09-17 14:20:00,29.82,29.86,29.82,29.83,30559.86630058493,19.2269,19.2527,19.2269,19.2333,30559.8663
2010-09-17 14:30:00,29.83,29.89,29.81,29.89,59209.740957383314,19.2333,19.272,19.2204,19.272,59209.741
2010-09-17 14:40:00,29.88,29.88,29.85,29.86,27575.50435716844,19.2656,19.2656,19.2462,19.2527,27575.5044
2010-09-17 14:50:00,29.86,29.87,29.8,29.81,23158.64868091202,19.2527,19.2591,19.214,19.2204,23158.6487
2010-09-17 15:00:00,29.81,29.81,29.75,29.75,33424.85376626477,19.2204,19.2204,19.1818,19.1818,33424.8538
2010-09-17 15:10:00,29.76,29.82,29.7,29.81,97051.4503999045,19.1882,19.2269,19.1495,19.2204,97051.4504
2010-09-17 15:20:00,29.82,29.84,29.76,29.76,33902.35167721141,19.2269,19.2398,19.1882,19.1882,33902.3517
2010-09-17 15:30:00,29.76,29.88,29.76,29.84,84397.75575981855,19.1882,19.2656,19.1882,19.2398,84397.7558
2010-09-17 15:40:00,29.85,29.93,29.84,29.89,138832.51760773547,19.2462,19.2978,19.2398,19.272,138832.5176
2010-09-17 15:50:00,29.89,29.91,29.77,29.82,241017.0705503164,19.272,19.2849,19.1947,19.2269,241017.0706
2010-09-20 09:30:00,29.86,30.06,29.82,30.06,168556.76256416377,19.2527,19.3816,19.2269,19.3816,168556.7626
2010-09-20 09:40:00,30.06,30.15,29.92,29.98,114360.7496717202,19.3816,19.4397,19.2914,19.3301,114360.7497
2010-09-20 09:50:00,29.99,30.15,29.98,30.07,137877.5217858422,19.3365,19.4397,19.3301,19.3881,137877.5218
2010-09-20 10:00:00,30.08,30.41,30.03,30.37,350722.2155903068,19.3945,19.6073,19.3623,19.5815,350722.2156
2010-09-20 10:10:00,30.37,30.41,30.3,30.37,192073.53467828577,19.5815,19.6073,19.5364,19.5815,192073.5347
2010-09-20 10:20:00,30.37,30.39,30.32,30.32,116986.9881819267,19.5815,19.5944,19.5493,19.5493,116986.9882
2010-09-20 10:30:00,30.32,30.38,30.24,30.35,99677.688910111,19.5493,19.588,19.4977,19.5686,99677.6889
2010-09-20 10:40:00,30.35,30.53,30.33,30.51,206159.72305121165,19.5686,19.6847,19.5557,19.6718,206159.7231
2010-09-20 10:50:00,30.51,30.53,30.43,30.48,82965.26202697863,19.6718,19.6847,19.6202,19.6524,82965.262
2010-09-20 11:00:00,30.49,30.55,30.48,30.49,58612.86856870001,19.6589,19.6976,19.6524,19.6589,58612.8686
2010-09-20 11:10:00,30.5,30.51,30.41,30.48,45959.17392861406,19.6653,19.6718,19.6073,19.6524,45959.1739
2010-09-20 11:20:00,30.48,30.51,30.16,30.33,132983.16819863912,19.6524,19.6718,19.4461,19.5557,132983.1682
2010-09-20 11:30:00,30.33,30.46,30.33,30.38,78070.90843977558,19.5557,19.6395,19.5557,19.588,78070.9084
2010-09-20 11:40:00,30.39,30.44,30.38,30.43,32231.108988898173,19.5944,19.6267,19.588,19.6202,32231.109
2010-09-20 11:50:00,30.43,30.45,30.38,30.43,35215.47093231467,19.6202,19.6331,19.588,19.6202,35215.4709
2010-09-20 12:00:00,30.43,30.44,30.38,30.41,24352.39345827862,19.6202,19.6267,19.588,19.6073,24352.3935
2010-09-20 12:10:00,30.42,30.48,30.37,30.45,29127.372567745017,19.6138,19.6524,19.5815,19.6331,29127.3726
2010-09-20 12:20:00,30.46,30.48,30.38,30.38,28172.376745851736,19.6395,19.6524,19.588,19.588,28172.3767
2010-09-20 12:30:00,30.38,30.51,30.38,30.49,52524.77020413036,19.588,19.6718,19.588,19.6589,52524.7702
2010-09-20 12:40:00,30.48,30.53,30.44,30.51,29485.496000955,19.6524,19.6847,19.6267,19.6718,29485.496
2010-09-20 12:50:00,30.52,30.53,30.49,30.52,29724.24495642832,19.6782,19.6847,19.6589,19.6782,29724.245
2010-09-20 13:00:00,30.53,30.55,30.48,30.49,45720.42497314074,19.6847,19.6976,19.6524,19.6589,45720.425
2010-09-20 13:10:00,30.49,30.53,30.42,30.52,45242.9270621941,19.6589,19.6847,19.6138,19.6782,45242.9271
2010-09-20 13:20:00,30.52,30.53,30.48,30.48,26262.38510206518,19.6782,19.6847,19.6524,19.6524,26262.3851
2010-09-20 13:30:00,30.49,30.53,30.46,30.53,18383.669571445625,19.6589,19.6847,19.6395,19.6847,18383.6696
2010-09-20 13:40:00,30.53,30.55,30.49,30.52,55031.63423660021,19.6847,19.6976,19.6589,19.6782,55031.6342
2010-09-20 13:50:00,30.51,30.56,30.48,30.52,35573.59436552465,19.6718,19.704,19.6524,19.6782,35573.5944
2010-09-20 14:00:00,30.52,30.58,30.49,30.58,35454.21988778799,19.6782,19.7169,19.6589,19.7169,35454.2199
2010-09-20 14:10:00,30.58,30.69,30.55,30.69,151008.71433687478,19.7169,19.7878,19.6976,19.7878,151008.7143
2010-09-20 14:20:00,30.69,30.7,30.63,30.63,70430.94186462933,19.7878,19.7943,19.7492,19.7492,70430.9419
2010-09-20 14:30:00,30.63,30.67,30.6,30.61,47152.91870598066,19.7492,19.7749,19.7298,19.7363,47152.9187
2010-09-20 14:40:00,30.62,30.67,30.61,30.63,79025.90426166885,19.7427,19.7749,19.7363,19.7492,79025.9043
2010-09-20 14:50:00,30.63,30.69,30.61,30.69,59209.740957383314,19.7492,19.7878,19.7363,19.7878,59209.741
2010-09-20 15:00:00,30.69,30.7,30.63,30.64,50734.15303808045,19.7878,19.7943,19.7492,19.7556,50734.153
2010-09-20 15:10:00,30.64,30.71,30.62,30.7,92037.72233496478,19.7556,19.8007,19.7427,19.7943,92037.7223
2010-09-20 15:20:00,30.7,30.74,30.68,30.68,51211.6509490271,19.7943,19.8201,19.7814,19.7814,51211.6509
2010-09-20 15:30:00,30.68,30.74,30.64,30.74,105646.41279694402,19.7814,19.8201,19.7556,19.8201,105646.4128
2010-09-20 15:40:00,30.74,30.78,30.72,30.75,159723.05121165095,19.8201,19.8459,19.8072,19.8265,159723.0512
2010-09-20 15:50:00,30.74,30.76,30.61,30.63,340814.13393816404,19.8201,19.833,19.7363,19.7492,340814.1339
2010-09-21 09:30:00,30.71,30.87,30.66,30.87,203294.7355855318,19.8007,19.9039,19.7685,19.9039,203294.7356
2010-09-21 09:40:00,30.85,30.87,30.79,30.82,101468.30607616092,19.891,19.9039,19.8523,19.8717,101468.3061
2010-09-21 09:50:00,30.81,30.87,30.74,30.79,175122.35883968006,19.8652,19.9039,19.8201,19.8523,175122.3588
2010-09-21 10:00:00,30.79,30.98,30.74,30.81,229198.997254387,19.8523,19.9748,19.8201,19.8652,229198.9973
2010-09-21 10:10:00,30.81,30.82,30.72,30.8,84039.63232660857,19.8652,19.8717,19.8072,19.8588,84039.6323
2010-09-21 10:20:00,30.82,30.91,30.8,30.91,91440.84994628148,19.8717,19.9297,19.8588,19.9297,91440.8499
2010-09-21 10:30:00,30.91,30.97,30.9,30.92,124985.07819028292,19.9297,19.9684,19.9232,19.9361,124985.0782
2010-09-21 10:40:00,30.92,30.97,30.91,30.95,70669.69082010267,19.9361,19.9684,19.9297,19.9555,70669.6908
2010-09-21 10:50:00,30.96,30.99,30.89,30.92,82249.01516055867,19.9619,19.9813,19.9168,19.9361,82249.0152
2010-09-21 11:00:00,30.91,30.99,30.9,30.99,92992.71815685806,19.9297,19.9813,19.9232,19.9813,92992.7182
2010-09-21 11:10:00,30.99,31.07,30.79,30.82,214515.93649277784,19.9813,20.0329,19.8523,19.8717,214515.9365
2010-09-21 11:20:00,30.83,30.87,30.67,30.74,118658.23087023996,19.8781,19.9039,19.7749,19.8201,118658.2309
2010-09-21 11:30:00,30.74,30.74,30.59,30.61,82845.88754924198,19.8201,19.8201,19.7234,19.7363,82845.8875
2010-09-21 11:40:00,30.61,30.65,30.54,30.54,56225.37901396681,19.7363,19.7621,19.6911,19.6911,56225.379
2010-09-21 11:50:00,30.54,30.75,30.49,30.7,80577.77247224543,19.6911,19.8265,19.6589,19.7943,80577.7725
2010-09-21 12:00:00,30.68,30.83,30.68,30.78,45601.05049540408,19.7814,19.8781,19.7814,19.8459,45601.0505
2010-09-21 12:10:00,30.78,30.86,30.77,30.82,29724.24495642832,19.8459,19.8975,19.8394,19.8717,29724.245
2010-09-21 12:20:00,30.82,30.88,30.69,30.76,52405.3957263937,19.8717,19.9103,19.7878,19.833,52405.3957
2010-09-21 12:30:00,30.75,30.84,30.75,30.84,20532.4101707055,19.8265,19.8846,19.8265,19.8846,20532.4102
2010-09-21 12:40:00,30.85,30.87,30.83,30.86,13131.19255103259,19.891,19.9039,19.8781,19.8975,13131.1926
2010-09-21 12:50:00,30.85,30.91,30.83,30.91,34379.84958815805,19.891,19.9297,19.8781,19.9297,34379.8496
2010-09-21 13:00:00,30.91,30.94,30.83,30.86,36051.09227647129,19.9297,19.949,19.8781,19.8975,36051.0923
2010-09-21 13:10:00,30.87,30.87,30.75,30.84,23516.772114122,19.9039,19.9039,19.8265,19.8846,23516.7721
2010-09-21 13:20:00,30.84,30.88,30.83,30.83,26143.01062432852,19.8846,19.9103,19.8781,19.8781,26143.0106
2010-09-21 13:30:00,30.83,30.85,30.79,30.81,16712.426883132386,19.8781,19.891,19.8523,19.8652,16712.4269
2010-09-21 13:40:00,30.82,30.83,30.75,30.82,26620.50853527516,19.8717,19.8781,19.8265,19.8717,26620.5085
2010-09-21 13:50:00,30.82,30.88,30.79,30.85,24113.6445028053,19.8717,19.9103,19.8523,19.891,24113.6445
2010-09-21 14:00:00,30.84,30.87,30.81,30.82,39154.82869762445,19.8846,19.9039,19.8652,19.8717,39154.8287
2010-09-21 14:10:00,30.82,30.94,30.69,30.9,103378.29771994748,19.8717,19.949,19.7878,19.9232,103378.2977
2010-09-21 14:20:00,30.93,30.99,30.84,30.98,214993.43440372447,19.9426,19.9813,19.8846,19.9748,214993.4344
2010-09-21 14:30:00,30.96,31.08,30.94,31.07,198042.2585651188,19.9619,20.0393,19.949,20.0329,198042.2586
2010-09-21 14:40:00,31.05,31.08,30.92,31.02,100871.43368747762,20.02,20.0393,19.9361,20.0006,100871.4337
2010-09-21 14:50:00,31.04,31.04,30.88,30.92,111376.38772830369,20.0135,20.0135,19.9103,19.9361,111376.3877
2010-09-21 15:00:00,30.92,30.94,30.82,30.91,75564.04440730572,19.9361,19.949,19.8717,19.9297,75564.0444
2010-09-21 15:10:00,30.91,30.92,30.75,30.87,95618.95666706456,19.9297,19.9361,19.8265,19.9039,95618.9567
2010-09-21 15:20:00,30.89,30.89,30.7,30.81,121165.0949027098,19.9168,19.9168,19.7943,19.8652,121165.0949
2010-09-21 15:30:00,30.8,31.1,30.67,30.77,1004058.7322430464,19.8588,20.0522,19.7749,19.8394,1004058.7322
2010-09-21 15:40:00,30.76,30.85,30.66,30.66,289721.8574668736,19.833,19.891,19.7685,19.7685,289721.8575
2010-09-21 15:50:00,30.68,30.77,30.65,30.68,277068.1628267876,19.7814,19.8394,19.7621,19.7814,277068.1628
2010-09-22 09:30:00,30.58,30.65,30.35,30.63,147904.97791572165,19.7169,19.7621,19.5686,19.7492,147904.9779
2010-09-22 09:40:00,30.63,30.89,30.62,30.81,68640.32469857944,19.7492,19.9168,19.7427,19.8652,68640.3247
2010-09-22 09:50:00,30.82,30.84,30.26,30.34,243762.6835382595,19.8717,19.8846,19.5106,19.5622,243762.6835
2010-09-22 10:00:00,30.32,30.38,30.2,30.32,142055.62850662527,19.5493,19.588,19.4719,19.5493,142055.6285
2010-09-22 10:10:00,30.32,30.43,30.27,30.27,92634.59472364809,19.5493,19.6202,19.517,19.517,92634.5947
2010-09-22 10:20:00,30.27,30.28,30.08,30.09,186343.5597469261,19.517,19.5235,19.3945,19.401,186343.5597
2010-09-22 10:30:00,30.08,30.2,30.03,30.07,152679.95702518802,19.3945,19.4719,19.3623,19.3881,152679.957
2010-09-22 10:40:00,30.06,30.12,29.99,30.02,115435.11997135013,19.3816,19.4203,19.3365,19.3559,115435.12
2010-09-22 10:50:00,30.02,30.12,29.98,30.11,115076.99653814014,19.3559,19.4203,19.3301,19.4139,115076.9965
2010-09-22 11:00:00,30.11,30.19,30.02,30.05,50853.52751581712,19.4139,19.4655,19.3559,19.3752,50853.5275
2010-09-22 11:10:00,30.09,30.11,29.98,30.07,50256.65512713382,19.401,19.4139,19.3301,19.3881,50256.6551
2010-09-22 11:20:00,30.06,30.06,29.86,29.96,107675.77891846724,19.3816,19.3816,19.2527,19.3172,107675.7789
2010-09-22 11:30:00,29.96,29.99,29.88,29.96,50853.52751581712,19.3172,19.3365,19.2656,19.3172,50853.5275
2010-09-22 11:40:00,29.96,29.98,29.91,29.91,66730.33305479288,19.3172,19.3301,19.2849,19.2849,66730.3331
2010-09-22 11:50:00,29.91,30.01,29.91,29.94,51211.6509490271,19.2849,19.3494,19.2849,19.3043,51211.6509
2010-09-22 12:00:00,29.94,29.96,29.91,29.96,37125.46257610123,19.3043,19.3172,19.2849,19.3172,37125.4626
2010-09-22 12:10:00,29.97,30.11,29.92,30.01,127491.94222275275,19.3236,19.4139,19.2914,19.3494,127491.9422
2010-09-22 12:20:00,30.01,30.01,29.89,29.93,66491.58409931956,19.3494,19.3494,19.272,19.2978,66491.5841
2010-09-22 12:30:00,29.93,29.93,29.8,29.8,110540.76638414706,19.2978,19.2978,19.214,19.214,110540.7664
2010-09-22 12:40:00,29.8,29.82,29.75,29.76,70311.56738689268,19.214,19.2269,19.1818,19.1882,70311.5674
2010-09-22 12:50:00,29.76,29.86,29.76,29.84,47749.79109466396,19.1882,19.2527,19.1882,19.2398,47749.7911
2010-09-22 13:00:00,29.85,29.86,29.78,29.8,45839.7994508774,19.2462,19.2527,19.2011,19.214,45839.7995
2010-09-22 13:10:00,29.8,29.81,29.75,29.77,34379.84958815805,19.214,19.2204,19.1818,19.1947,34379.8496
2010-09-22 13:20:00,29.78,29.8,29.76,29.77,23755.52106959532,19.2011,19.214,19.1882,19.1947,23755.5211
2010-09-22 13:30:00,29.77,29.85,29.77,29.83,31753.611077951533,19.1947,19.2462,19.1947,19.2333,31753.6111
2010-09-22 13:40:00,29.81,29.84,29.79,29.83,22203.65285901874,19.2204,19.2398,19.2076,19.2333,22203.6529
2010-09-22 13:50:00,29.83,29.85,29.78,29.8,25188.01480243524,19.2333,19.2462,19.2011,19.214,25188.0148
2010-09-22 14:00:00,29.8,29.82,29.76,29.81,59090.36647964665,19.214,19.2269,19.1882,19.2204,59090.3665
2010-09-22 14:10:00,29.81,29.88,29.77,29.81,26501.134057538497,19.2204,19.2656,19.1947,19.2204,26501.1341
2010-09-22 14:20:00,29.81,29.86,29.77,29.84,29246.74704548168,19.2204,19.2527,19.1947,19.2398,29246.747
2010-09-22 14:30:00,29.85,29.92,29.84,29.87,38796.705264414464,19.2462,19.2914,19.2398,19.2591,38796.7053
2010-09-22 14:40:00,29.87,29.91,29.85,29.85,64581.592455533006,19.2591,19.2849,19.2462,19.2462,64581.5925
2010-09-22 14:50:00,29.85,29.89,29.81,29.87,27336.75540169512,19.2462,19.272,19.2204,19.2591,27336.7554
2010-09-22 15:00:00,29.87,29.89,29.77,29.79,27694.878834905096,19.2591,19.272,19.1947,19.2076,27694.8788
2010-09-22 15:10:00,29.8,29.82,29.76,29.8,67924.07783215948,19.214,19.2269,19.1882,19.214,67924.0778
2010-09-22 15:20:00,29.79,29.91,29.78,29.84,44407.30571803748,19.2076,19.2849,19.2011,19.2398,44407.3057
2010-09-22 15:30:00,29.83,29.9,29.82,29.87,65297.83932195297,19.2333,19.2785,19.2269,19.2591,65297.8393
2010-09-22 15:40:00,29.87,29.91,29.85,29.86,201265.3694640086,19.2591,19.2849,19.2462,19.2527,201265.3695
2010-09-22 15:50:00,29.86,29.94,29.84,29.89,210695.9532052047,19.2527,19.3043,19.2398,19.272,210695.9532
2010-09-23 09:30:00,29.75,29.84,29.47,29.6,174047.98854005014,19.1818,19.2398,19.0012,19.085,174047.9885
2010-09-23 09:40:00,29.58,29.92,29.58,29.74,92634.59472364809,19.0722,19.2914,19.0722,19.1753,92634.5947
2010-09-23 09:50:00,29.75,29.75,29.57,29.6,91560.22442401816,19.1818,19.1818,19.0657,19.085,91560.2244
2010-09-23 10:00:00,29.61,30.04,29.61,30.0,236480.84039632327,19.0915,19.3687,19.0915,19.343,236480.8404
2010-09-23 10:10:00,29.99,30.01,29.74,29.76,131670.04894353586,19.3365,19.3494,19.1753,19.1882,131670.0489
2010-09-23 10:20:00,29.76,29.76,29.61,29.73,112570.13250567028,19.1882,19.1882,19.0915,19.1689,112570.1325
2010-09-23 10:30:00,29.73,29.91,29.71,29.74,65178.46484421631,19.1689,19.2849,19.156,19.1753,65178.4648
2010-09-23 10:40:00,29.74,29.93,29.69,29.79,95977.08010027456,19.1753,19.2978,19.1431,19.2076,95977.0801
2010-09-23 10:50:00,29.78,29.78,29.65,29.7,44407.30571803748,19.2011,19.2011,19.1173,19.1495,44407.3057
2010-09-23 11:00:00,29.69,29.73,29.62,29.69,54076.63841470693,19.1431,19.1689,19.0979,19.1431,54076.6384
2010-09-23 11:10:00,29.7,29.76,29.66,29.76,23874.89554733198,19.1495,19.1882,19.1237,19.1882,23874.8955
2010-09-23 11:20:00,29.77,29.77,29.64,29.7,48704.78691655724,19.1947,19.1947,19.1108,19.1495,48704.7869
2010-09-23 11:30:00,29.7,29.82,29.7,29.76,58732.24304643667,19.1495,19.2269,19.1495,19.1882,58732.243
2010-09-23 11:40:00,29.76,29.76,29.68,29.7,37722.33496478453,19.1882,19.1882,19.1366,19.1495,37722.335
2010-09-23 11:50:00,29.7,29.7,29.62,29.63,91679.5989017548,19.1495,19.1495,19.0979,19.1044,91679.5989
2010-09-23 12:00:00,29.63,29.69,29.62,29.63,53360.39154828698,19.1044,19.1431,19.0979,19.1044,53360.3915
2010-09-23 12:10:00,29.65,29.67,29.57,29.57,41064.820341411,19.1173,19.1302,19.0657,19.0657,41064.8203
2010-09-23 12:20:00,29.57,29.58,29.5,29.53,75325.2954518324,19.0657,19.0722,19.0206,19.0399,75325.2955
2010-09-23 12:30:00,29.53,29.57,29.49,29.49,43332.93541840754,19.0399,19.0657,19.0141,19.0141,43332.9354
2010-09-23 12:40:00,29.49,29.53,29.45,29.47,55151.00871433687,19.0141,19.0399,18.9883,19.0012,55151.0087
2010-09-23 12:50:00,29.48,29.55,29.47,29.54,32111.73451116152,19.0077,19.0528,19.0012,19.0464,32111.7345
2010-09-23 13:00:00,29.52,29.64,29.5,29.6,36767.33914289125,19.0335,19.1108,19.0206,19.085,36767.3391
2010-09-23 13:10:00,29.6,29.62,29.5,29.5,31514.86212247821,19.085,19.0979,19.0206,19.0206,31514.8621
2010-09-23 13:20:00,29.49,29.57,29.48,29.53,30321.117345111616,19.0141,19.0657,19.0077,19.0399,30321.1173
2010-09-23 13:30:00,29.54,29.6,29.53,29.56,27217.38092395846,19.0464,19.085,19.0399,19.0593,27217.3809
2010-09-23 13:40:00,29.57,29.57,29.5,29.51,35334.84541005133,19.0657,19.0657,19.0206,19.027,35334.8454
2010-09-23 13:50:00,29.51,29.57,29.5,29.53,19458.039871075565,19.027,19.0657,19.0206,19.0399,19458.0399
2010-09-23 14:00:00,29.54,29.57,29.5,29.54,22800.52524770204,19.0464,19.0657,19.0206,19.0464,22800.5252
2010-09-23 14:10:00,29.55,29.55,29.51,29.55,11221.200907246031,19.0528,19.0528,19.027,19.0528,11221.2009
2010-09-23 14:20:00,29.55,29.57,29.52,29.54,17906.171660498985,19.0528,19.0657,19.0335,19.0464,17906.1717
2010-09-23 14:30:00,29.53,29.55,29.47,29.47,33066.730333054795,19.0399,19.0528,19.0012,19.0012,33066.7303
2010-09-23 14:40:00,29.46,29.52,29.43,29.5,50137.28064939716,18.9948,19.0335,18.9754,19.0206,50137.2806
2010-09-23 14:50:00,29.5,29.52,29.45,29.45,35454.21988778799,19.0206,19.0335,18.9883,18.9883,35454.2199
2010-09-23 15:00:00,29.45,29.5,29.4,29.41,80816.52142771875,18.9883,19.0206,18.9561,18.9625,80816.5214
2010-09-23 15:10:00,29.41,29.45,29.4,29.42,71744.0611197326,18.9625,18.9883,18.9561,18.969,71744.0611
2010-09-23 15:20:00,29.43,29.47,29.39,29.39,85591.50053718514,18.9754,19.0012,18.9496,18.9496,85591.5005
2010-09-23 15:30:00,29.39,29.45,29.32,29.33,138593.76865226214,18.9496,18.9883,18.9045,18.911,138593.7687
2010-09-23 15:40:00,29.33,29.39,29.32,29.34,130237.55521069597,18.911,18.9496,18.9045,18.9174,130237.5552
2010-09-23 15:50:00,29.34,29.39,29.32,29.34,176554.85257252,18.9174,18.9496,18.9045,18.9174,176554.8526
2010-09-24 09:30:00,29.77,29.91,29.74,29.77,211054.0766384147,19.1947,19.2849,19.1753,19.1947,211054.0766
2010-09-24 09:40:00,29.78,29.89,29.66,29.7,113644.50280530025,19.2011,19.272,19.1237,19.1495,113644.5028
2010-09-24 09:50:00,29.69,29.84,29.66,29.82,65297.83932195297,19.1431,19.2398,19.1237,19.2269,65297.8393
2010-09-24 10:00:00,29.77,29.9,29.75,29.82,52405.3957263937,19.1947,19.2785,19.1818,19.2269,52405.3957
2010-09-24 10:10:00,29.83,29.86,29.77,29.82,53957.263936970274,19.2333,19.2527,19.1947,19.2269,53957.2639
2010-09-24 10:20:00,29.84,30.21,29.82,30.18,239465.20233973977,19.2398,19.4784,19.2269,19.459,239465.2023
2010-09-24 10:30:00,30.18,30.22,29.96,30.09,121642.59281365645,19.459,19.4848,19.3172,19.401,121642.5928
2010-09-24 10:40:00,30.08,30.18,30.05,30.12,91679.5989017548,19.3945,19.459,19.3752,19.4203,91679.5989
2010-09-24 10:50:00,30.07,30.16,30.05,30.07,100513.31025426764,19.3881,19.4461,19.3752,19.3881,100513.3103
2010-09-24 11:00:00,30.07,30.21,30.07,30.2,100035.812343321,19.3881,19.4784,19.3881,19.4719,100035.8123
2010-09-24 11:10:00,30.2,30.22,30.12,30.22,61835.97946758983,19.4719,19.4848,19.4203,19.4848,61835.9795
2010-09-24 11:20:00,30.21,30.25,30.18,30.22,48704.78691655724,19.4784,19.5041,19.459,19.4848,48704.7869
2010-09-24 11:30:00,30.22,30.3,30.21,30.27,82607.13859376866,19.4848,19.5364,19.4784,19.517,82607.1386
2010-09-24 11:40:00,30.27,30.28,30.15,30.24,50853.52751581712,19.517,19.5235,19.4397,19.4977,50853.5275
2010-09-24 11:50:00,30.24,30.29,30.22,30.27,43213.56094067088,19.4977,19.5299,19.4848,19.517,43213.5609
2010-09-24 12:00:00,30.27,30.28,30.24,30.26,34379.84958815805,19.517,19.5235,19.4977,19.5106,34379.8496
2010-09-24 12:10:00,30.26,30.28,30.22,30.27,36528.59018741793,19.5106,19.5235,19.4848,19.517,36528.5902
2010-09-24 12:20:00,30.28,30.41,30.22,30.39,91082.72651307152,19.5235,19.6073,19.4848,19.5944,91082.7265
2010-09-24 12:30:00,30.39,30.41,30.38,30.39,77354.66157335561,19.5944,19.6073,19.588,19.5944,77354.6616
2010-09-24 12:40:00,30.4,30.47,30.39,30.42,108272.65130715052,19.6009,19.646,19.5944,19.6138,108272.6513
2010-09-24 12:50:00,30.41,30.48,30.36,30.48,44884.803628984126,19.6073,19.6524,19.5751,19.6524,44884.8036
2010-09-24 13:00:00,30.48,30.49,30.46,30.47,108869.52369583384,19.6524,19.6589,19.6395,19.646,108869.5237
2010-09-24 13:10:00,30.46,30.47,30.37,30.38,67088.45648800286,19.6395,19.646,19.5815,19.588,67088.4565
2010-09-24 13:20:00,30.38,30.49,30.37,30.49,74609.04858541244,19.588,19.6589,19.5815,19.6589,74609.0486
2010-09-24 13:30:00,30.48,30.53,30.48,30.53,107198.2810075206,19.6524,19.6847,19.6524,19.6847,107198.281
2010-09-24 13:40:00,30.53,30.53,30.39,30.47,87978.99009191834,19.6847,19.6847,19.5944,19.646,87978.9901
2010-09-24 13:50:00,30.48,30.53,30.45,30.48,69834.06947594605,19.6524,19.6847,19.6331,19.6524,69834.0695
2010-09-24 14:00:00,30.48,30.55,30.48,30.53,67685.32887668617,19.6524,19.6976,19.6524,19.6847,67685.3289
2010-09-24 14:10:00,30.51,30.54,30.48,30.53,40945.44586367434,19.6718,19.6911,19.6524,19.6847,40945.4459
2010-09-24 14:20:00,30.53,30.54,30.47,30.53,72460.30798615256,19.6847,19.6911,19.646,19.6847,72460.308
2010-09-24 14:30:00,30.52,30.58,30.51,30.55,166288.64748716724,19.6782,19.7169,19.6718,19.6976,166288.6475
2010-09-24 14:40:00,30.55,30.58,30.53,30.56,52524.77020413036,19.6976,19.7169,19.6847,19.704,52524.7702
2010-09-24 14:50:00,30.55,30.57,30.48,30.51,50137.28064939716,19.6976,19.7105,19.6524,19.6718,50137.2806
2010-09-24 15:00:00,30.51,30.53,30.41,30.5,61716.60498985317,19.6718,19.6847,19.6073,19.6653,61716.605
2010-09-24 15:10:00,30.49,30.55,30.48,30.53,87978.99009191834,19.6589,19.6976,19.6524,19.6847,87978.9901
2010-09-24 15:20:00,30.53,30.54,30.49,30.52,76280.29127372567,19.6847,19.6911,19.6589,19.6782,76280.2913
2010-09-24 15:30:00,30.52,30.57,30.48,30.56,183478.57228124628,19.6782,19.7105,19.6524,19.704,183478.5723
2010-09-24 15:40:00,30.57,30.58,30.53,30.53,151963.71015876805,19.7105,19.7169,19.6847,19.6847,151963.7102
2010-09-24 15:50:00,30.53,30.56,30.44,30.48,327205.4434761848,19.6847,19.704,19.6267,19.6524,327205.4435
2010-09-27 09:30:00,30.91,30.96,30.65,30.7,263459.4723648084,19.9297,19.9619,19.7621,19.7943,263459.4724
2010-09-27 09:40:00,30.67,30.67,30.43,30.52,109227.6471290438,19.7749,19.7749,19.6202,19.6782,109227.6471
2010-09-27 09:50:00,30.52,30.73,30.51,30.73,86665.87083681508,19.6782,19.8136,19.6718,19.8136,86665.8708
2010-09-27 10:00:00,30.71,30.87,30.71,30.81,137041.90044168558,19.8007,19.9039,19.8007,19.8652,137041.9004
2010-09-27 10:10:00,30.83,30.84,30.74,30.77,90247.10516891487,19.8781,19.8846,19.8201,19.8394,90247.1052
2010-09-27 10:20:00,30.78,30.99,30.76,30.99,182762.3254148263,19.8459,19.9813,19.833,19.9813,182762.3254
2010-09-27 10:30:00,30.99,31.39,30.9,31.38,616807.9264653217,19.9813,20.2392,19.9232,20.2327,616807.9265
2010-09-27 10:40:00,31.38,31.72,31.33,31.58,903187.2985555688,20.2327,20.452,20.2005,20.3617,903187.2986
2010-09-27 10:50:00,31.58,31.82,31.51,31.82,408618.83729258686,20.3617,20.5164,20.3166,20.5164,408618.8373
2010-09-27 11:00:00,31.8,31.82,31.58,31.76,470932.3146711233,20.5035,20.5164,20.3617,20.4777,470932.3147
2010-09-27 11:10:00,31.74,32.04,31.73,31.96,948310.8511400262,20.4648,20.6583,20.4584,20.6067,948310.8511
2010-09-27 11:20:00,31.94,32.34,31.94,32.32,1063626.5966336397,20.5938,20.8517,20.5938,20.8388,1063626.5966
2010-09-27 11:30:00,32.31,32.32,32.13,32.17,342962.8745374239,20.8324,20.8388,20.7163,20.7421,342962.8745
2010-09-27 11:40:00,32.16,32.16,31.95,32.06,360869.0461979229,20.7356,20.7356,20.6002,20.6712,360869.0462
2010-09-27 11:50:00,32.05,32.06,31.75,31.88,425689.3876089292,20.6647,20.6712,20.4713,20.5551,425689.3876
2010-09-27 12:00:00,31.9,32.03,31.85,31.92,234212.7253193267,20.568,20.6518,20.5358,20.5809,234212.7253
2010-09-27 12:10:00,31.92,31.96,31.87,31.92,64820.34141100632,20.5809,20.6067,20.5487,20.5809,64820.3414
2010-09-27 12:20:00,31.92,31.92,31.75,31.87,193028.53050017907,20.5809,20.5809,20.4713,20.5487,193028.5305
2010-09-27 12:30:00,31.87,31.98,31.77,31.94,200429.748119852,20.5487,20.6196,20.4842,20.5938,200429.7481
2010-09-27 12:40:00,31.95,31.95,31.83,31.91,76160.91679598902,20.6002,20.6002,20.5229,20.5745,76160.9168
2010-09-27 12:50:00,31.9,31.93,31.83,31.93,81413.39381640205,20.568,20.5874,20.5229,20.5874,81413.3938
2010-09-27 13:00:00,31.93,32.1,31.89,32.03,250567.02876924915,20.5874,20.697,20.5616,20.6518,250567.0288
2010-09-27 13:10:00,32.03,32.07,31.89,31.92,160916.79598901756,20.6518,20.6776,20.5616,20.5809,160916.796
2010-09-27 13:20:00,31.89,31.92,31.75,31.89,216306.55365882773,20.5616,20.5809,20.4713,20.5616,216306.5537
2010-09-27 13:30:00,31.89,31.97,31.8,31.94,140623.13477378536,20.5616,20.6131,20.5035,20.5938,140623.1348
2010-09-27 13:40:00,31.94,31.98,31.83,31.93,142771.87537304524,20.5938,20.6196,20.5229,20.5874,142771.8754
2010-09-27 13:50:00,31.93,31.95,31.83,31.87,94544.58636743463,20.5874,20.6002,20.5229,20.5487,94544.5864
2010-09-27 14:00:00,31.87,31.87,31.83,31.84,99797.06338784768,20.5487,20.5487,20.5229,20.5293,99797.0634
2010-09-27 14:10:00,31.82,31.83,31.44,31.6,436194.34164975525,20.5164,20.5229,20.2714,20.3746,436194.3416
2010-09-27 14:20:00,31.6,31.7,31.51,31.67,101826.4295093709,20.3746,20.4391,20.3166,20.4197,101826.4295
2010-09-27 14:30:00,31.67,31.69,31.54,31.63,129043.81043332934,20.4197,20.4326,20.3359,20.3939,129043.8104
2010-09-27 14:40:00,31.63,31.75,31.62,31.71,83681.5088933986,20.3939,20.4713,20.3875,20.4455,83681.5089
2010-09-27 14:50:00,31.71,31.73,31.62,31.65,72221.55903067924,20.4455,20.4584,20.3875,20.4068,72221.559
2010-09-27 15:00:00,31.63,31.68,31.56,31.59,68879.07365405276,20.3939,20.4262,20.3488,20.3681,68879.0737
2010-09-27 15:10:00,31.59,31.61,31.52,31.56,63984.72006684971,20.3681,20.381,20.323,20.3488,63984.7201
2010-09-27 15:20:00,31.57,31.57,31.45,31.47,158768.05538975768,20.3552,20.3552,20.2779,20.2908,158768.0554
2010-09-27 15:30:00,31.48,31.55,31.45,31.46,125343.20162349287,20.2972,20.3423,20.2779,20.2843,125343.2016
2010-09-27 15:40:00,31.46,31.46,31.33,31.36,247224.54339262264,20.2843,20.2843,20.2005,20.2198,247224.5434
2010-09-27 15:50:00,31.36,31.36,30.99,31.09,736779.2765906649,20.2198,20.2198,19.9813,20.0457,736779.2766
2010-09-28 09:30:00,31.22,31.34,30.79,30.8,250328.27981377585,20.1296,20.2069,19.8523,19.8588,250328.2798
2010-09-28 09:40:00,30.8,30.89,30.66,30.89,203891.60797421512,19.8588,19.9168,19.7685,19.9168,203891.608
2010-09-28 09:50:00,30.87,30.98,30.74,30.83,183359.1978035096,19.9039,19.9748,19.8201,19.8781,183359.1978
2010-09-28 10:00:00,30.83,30.83,30.49,30.57,256297.0037006088,19.8781,19.8781,19.6589,19.7105,256297.0037
2010-09-28 10:10:00,30.56,30.83,30.48,30.81,113883.25176077356,19.704,19.8781,19.6524,19.8652,113883.2518
2010-09-28 10:20:00,30.81,31.03,30.74,30.98,144562.49253909514,19.8652,20.0071,19.8201,19.9748,144562.4925
2010-09-28 10:30:00,30.94,30.99,30.73,30.77,132983.16819863912,19.949,19.9813,19.8136,19.8394,132983.1682
2010-09-28 10:40:00,30.78,30.82,30.63,30.64,102423.3018980542,19.8459,19.8717,19.7492,19.7556,102423.3019
2010-09-28 10:50:00,30.64,30.77,30.6,30.76,63865.34558911304,19.7556,19.8394,19.7298,19.833,63865.3456
2010-09-28 11:00:00,30.77,30.85,30.74,30.75,127133.8187895428,19.8394,19.891,19.8201,19.8265,127133.8188
2010-09-28 11:10:00,30.75,30.77,30.66,30.76,72221.55903067924,19.8265,19.8394,19.7685,19.833,72221.559
2010-09-28 11:20:00,30.76,30.94,30.71,30.89,109347.02160678049,19.833,19.949,19.8007,19.9168,109347.0216
2010-09-28 11:30:00,30.89,30.89,30.74,30.77,150531.21642592814,19.9168,19.9168,19.8201,19.8394,150531.2164
2010-09-28 11:40:00,30.76,30.8,30.65,30.71,106004.536230154,19.833,19.8588,19.7621,19.8007,106004.5362
2010-09-28 11:50:00,30.7,30.79,30.68,30.76,62552.226334009785,19.7943,19.8523,19.7814,19.833,62552.2263
2010-09-28 12:00:00,30.75,30.82,30.69,30.78,36767.33914289125,19.8265,19.8717,19.7878,19.8459,36767.3391
2010-09-28 12:10:00,30.74,30.85,30.74,30.75,42258.5651187776,19.8201,19.891,19.8201,19.8265,42258.5651
2010-09-28 12:20:00,30.74,30.85,30.74,30.81,85114.0026262385,19.8201,19.891,19.8201,19.8652,85114.0026
2010-09-28 12:30:00,30.82,30.95,30.74,30.91,117583.86057061,19.8717,19.9555,19.8201,19.9297,117583.8606
2010-09-28 12:40:00,30.91,30.98,30.87,30.94,82607.13859376866,19.9297,19.9748,19.9039,19.949,82607.1386
2010-09-28 12:50:00,30.95,31.04,30.94,31.02,123552.584457443,19.9555,20.0135,19.949,20.0006,123552.5845
2010-09-28 13:00:00,31.04,31.09,30.85,30.9,87620.86665870837,20.0135,20.0457,19.891,19.9232,87620.8667
2010-09-28 13:10:00,30.91,30.98,30.8,30.94,114957.62206040348,19.9297,19.9748,19.8588,19.949,114957.6221
2010-09-28 13:20:00,30.94,31.04,30.94,31.02,70789.06529783932,19.949,20.0135,19.949,20.0006,70789.0653
2010-09-28 13:30:00,31.04,31.12,30.95,31.1,94305.83741196131,20.0135,20.0651,19.9555,20.0522,94305.8374
2010-09-28 13:40:00,31.09,31.2,31.05,31.19,65775.3372328996,20.0457,20.1167,20.02,20.1102,65775.3372
2010-09-28 13:50:00,31.19,31.29,31.18,31.28,137280.64939715888,20.1102,20.1747,20.1038,20.1683,137280.6494
2010-09-28 14:00:00,31.28,31.33,31.22,31.27,102065.1784648442,20.1683,20.2005,20.1296,20.1618,102065.1785
2010-09-28 14:10:00,31.29,31.3,31.15,31.18,89172.73486928495,20.1747,20.1811,20.0844,20.1038,89172.7349
2010-09-28 14:20:00,31.18,31.21,31.0,31.0,97290.19935537782,20.1038,20.1231,19.9877,19.9877,97290.1994
2010-09-28 14:30:00,31.01,31.23,31.0,31.19,99558.31443237436,19.9942,20.136,19.9877,20.1102,99558.3144
2010-09-28 14:40:00,31.19,31.19,31.05,31.12,104930.16593052405,20.1102,20.1102,20.02,20.0651,104930.1659
2010-09-28 14:50:00,31.12,31.17,31.05,31.11,120806.97146949984,20.0651,20.0973,20.02,20.0586,120806.9715
2010-09-28 15:00:00,31.12,31.13,31.0,31.12,100393.93577653095,20.0651,20.0715,19.9877,20.0651,100393.9358
2010-09-28 15:10:00,31.1,31.2,31.05,31.15,60522.86021248657,20.0522,20.1167,20.02,20.0844,60522.8602
2010-09-28 15:20:00,31.15,31.16,31.02,31.06,55151.00871433687,20.0844,20.0909,20.0006,20.0264,55151.0087
2010-09-28 15:30:00,31.08,31.25,31.06,31.24,116031.99236003344,20.0393,20.1489,20.0264,20.1425,116031.9924
2010-09-28 15:40:00,31.25,31.31,31.15,31.31,131311.92551032588,20.1489,20.1876,20.0844,20.1876,131311.9255
2010-09-28 15:50:00,31.31,31.35,31.23,31.23,218694.0432135609,20.1876,20.2134,20.136,20.136,218694.0432
2010-09-29 09:30:00,31.2,31.29,31.04,31.23,302972.42449564283,20.1167,20.1747,20.0135,20.136,302972.4245
2010-09-29 09:40:00,31.24,31.6,31.22,31.32,313358.00405873224,20.1425,20.3746,20.1296,20.194,313358.0041
2010-09-29 09:50:00,31.32,31.38,31.1,31.19,167363.0177867972,20.194,20.2327,20.0522,20.1102,167363.0178
2010-09-29 10:00:00,31.18,31.44,31.18,31.28,112928.25593888026,20.1038,20.2714,20.1038,20.1683,112928.2559
2010-09-29 10:10:00,31.27,31.97,31.27,31.47,904739.1667661454,20.1618,20.6131,20.1618,20.2908,904739.1668
2010-09-29 10:20:00,31.47,32.01,31.33,31.99,689745.7323624209,20.2908,20.6389,20.2005,20.626,689745.7324
2010-09-29 10:30:00,32.0,32.25,31.67,32.1,1063984.7200668496,20.6325,20.7937,20.4197,20.697,1063984.7201
2010-09-29 10:40:00,32.08,32.25,32.02,32.18,595320.520472723,20.6841,20.7937,20.6454,20.7485,595320.5205
2010-09-29 10:50:00,32.18,32.22,31.92,32.07,367912.1403843858,20.7485,20.7743,20.5809,20.6776,367912.1404
2010-09-29 11:00:00,32.06,32.12,31.98,32.1,192073.53467828577,20.6712,20.7099,20.6196,20.697,192073.5347
2010-09-29 11:10:00,32.11,32.23,32.07,32.18,208427.83812820812,20.7034,20.7808,20.6776,20.7485,208427.8381
2010-09-29 11:20:00,32.18,32.32,31.97,31.99,421630.6553658828,20.7485,20.8388,20.6131,20.626,421630.6554
2010-09-29 11:30:00,31.99,32.16,31.97,32.12,176674.22705025665,20.626,20.7356,20.6131,20.7099,176674.2271
2010-09-29 11:40:00,32.11,32.16,31.98,31.98,125343.20162349287,20.7034,20.7356,20.6196,20.6196,125343.2016
2010-09-29 11:50:00,31.97,32.08,31.83,31.97,209860.3318610481,20.6131,20.6841,20.5229,20.6131,209860.3319
2010-09-29 12:00:00,31.98,31.99,31.56,31.77,220245.9114241375,20.6196,20.626,20.3488,20.4842,220245.9114
2010-09-29 12:10:00,31.78,31.91,31.77,31.87,63745.971111376384,20.4906,20.5745,20.4842,20.5487,63745.9711
2010-09-29 12:20:00,31.86,31.99,31.83,31.84,68998.44813178942,20.5422,20.626,20.5229,20.5293,68998.4481
2010-09-29 12:30:00,31.83,31.83,31.69,31.83,100274.56129879432,20.5229,20.5229,20.4326,20.5229,100274.5613
2010-09-29 12:40:00,31.83,31.86,31.68,31.69,47391.66766145398,20.5229,20.5422,20.4262,20.4326,47391.6677
2010-09-29 12:50:00,31.7,31.87,31.69,31.86,40826.071385937685,20.4391,20.5487,20.4326,20.5422,40826.0714
2010-09-29 13:00:00,31.87,31.9,31.72,31.76,115315.74549361346,20.5487,20.568,20.452,20.4777,115315.7455
2010-09-29 13:10:00,31.76,31.77,31.71,31.77,41900.441685567625,20.4777,20.4842,20.4455,20.4842,41900.4417
2010-09-29 13:20:00,31.77,31.77,31.7,31.72,45362.30153993076,20.4842,20.4842,20.4391,20.452,45362.3015
2010-09-29 13:30:00,31.71,31.75,31.64,31.69,41781.067207830965,20.4455,20.4713,20.4004,20.4326,41781.0672
2010-09-29 13:40:00,31.68,31.73,31.67,31.73,27456.129879431777,20.4262,20.4584,20.4197,20.4584,27456.1299
2010-09-29 13:50:00,31.72,31.78,31.69,31.77,29246.74704548168,20.452,20.4906,20.4326,20.4842,29246.747
2010-09-29 14:00:00,31.77,31.84,31.75,31.75,65536.58827742629,20.4842,20.5293,20.4713,20.4713,65536.5883
2010-09-29 14:10:00,31.76,31.79,31.66,31.67,65059.09036647964,20.4777,20.4971,20.4133,20.4197,65059.0904
2010-09-29 14:20:00,31.67,31.68,31.55,31.61,103020.1742867375,20.4197,20.4262,20.3423,20.381,103020.1743
2010-09-29 14:30:00,31.61,31.67,31.61,31.62,38796.705264414464,20.381,20.4197,20.381,20.3875,38796.7053
2010-09-29 14:40:00,31.64,31.73,31.64,31.68,46317.29736182404,20.4004,20.4584,20.4004,20.4262,46317.2974
2010-09-29 14:50:00,31.67,31.72,31.67,31.7,40229.19899725439,20.4197,20.452,20.4197,20.4391,40229.199
2010-09-29 15:00:00,31.69,31.7,31.47,31.48,100990.80816521429,20.4326,20.4391,20.2908,20.2972,100990.8082
2010-09-29 15:10:00,31.5,31.53,31.24,31.25,226453.38426644384,20.3101,20.3294,20.1425,20.1489,226453.3843
2010-09-29 15:20:00,31.25,31.38,31.25,31.38,196371.0158768056,20.1489,20.2327,20.1489,20.2327,196371.0159
2010-09-29 15:30:00,31.38,31.51,31.36,31.48,141578.13059567864,20.2327,20.3166,20.2198,20.2972,141578.1306
2010-09-29 15:40:00,31.48,31.51,31.33,31.46,140265.01134057538,20.2972,20.3166,20.2005,20.2843,140265.0113
2010-09-29 15:50:00,31.45,31.46,31.37,31.41,220723.4093350841,20.2779,20.2843,20.2263,20.2521,220723.4093
2010-09-30 09:30:00,33.45,33.5,32.7,33.01,2965023.2780231587,21.5674,21.5996,21.0838,21.2837,2965023.278
2010-09-30 09:40:00,33.01,33.63,33.01,33.26,2055270.3831920736,21.2837,21.6835,21.2837,21.4449,2055270.3832
2010-09-30 09:50:00,33.25,33.37,32.87,33.04,914050.3760296048,21.4384,21.5158,21.1934,21.303,914050.376
2010-09-30 10:00:00,33.04,33.26,32.98,33.12,676375.7908559149,21.303,21.4449,21.2644,21.3546,676375.7909
2010-09-30 10:10:00,33.12,33.34,33.03,33.24,691058.8516175242,21.3546,21.4965,21.2966,21.432,691058.8516
2010-09-30 10:20:00,33.21,33.5,33.15,33.29,852811.2689506983,21.4127,21.5996,21.374,21.4642,852811.269
2010-09-30 10:30:00,33.28,33.42,33.03,33.06,469261.0719828101,21.4578,21.5481,21.2966,21.3159,469261.072
2010-09-30 10:40:00,33.06,33.2,33.03,33.1,249373.2839918825,21.3159,21.4062,21.2966,21.3417,249373.284
2010-09-30 10:50:00,33.1,33.1,32.47,32.54,1042019.8161633044,21.3417,21.3417,20.9355,20.9807,1042019.8162
2010-09-30 11:00:00,32.54,32.55,32.18,32.46,931837.1732123672,20.9807,20.9871,20.7485,20.9291,931837.1732
2010-09-30 11:10:00,32.45,32.54,31.82,31.84,766861.6449803032,20.9226,20.9807,20.5164,20.5293,766861.645
2010-09-30 11:20:00,31.83,32.14,31.73,32.08,871314.3129998806,20.5229,20.7228,20.4584,20.6841,871314.313
2010-09-30 11:30:00,32.08,32.32,32.04,32.27,676256.4163781783,20.6841,20.8388,20.6583,20.8066,676256.4164
2010-09-30 11:40:00,32.28,32.42,32.23,32.42,362182.1654530261,20.813,20.9033,20.7808,20.9033,362182.1655
2010-09-30 11:50:00,32.42,32.65,32.36,32.57,431896.8604512355,20.9033,21.0516,20.8646,21.0,431896.8605
2010-09-30 12:00:00,32.57,32.62,32.27,32.36,394174.525486451,21.0,21.0322,20.8066,20.8646,394174.5255
2010-09-30 12:10:00,32.37,32.42,32.3,32.41,128685.68700011936,20.871,20.9033,20.8259,20.8968,128685.687
2010-09-30 12:20:00,32.4,32.51,32.28,32.32,212964.06828220127,20.8904,20.9613,20.813,20.8388,212964.0683
2010-09-30 12:30:00,32.32,32.51,32.29,32.49,221200.9072460308,20.8388,20.9613,20.8195,20.9484,221200.9072
2010-09-30 12:40:00,32.5,32.83,32.5,32.71,433806.8520950221,20.9549,21.1676,20.9549,21.0903,433806.8521
2010-09-30 12:50:00,32.71,32.71,32.49,32.58,224662.76710039392,21.0903,21.0903,20.9484,21.0064,224662.7671
2010-09-30 13:00:00,32.56,32.58,32.38,32.52,165691.77509848395,20.9936,21.0064,20.8775,20.9678,165691.7751
2010-09-30 13:10:00,32.51,32.59,32.46,32.49,134057.53849826907,20.9613,21.0129,20.9291,20.9484,134057.5385
2010-09-30 13:20:00,32.46,32.65,32.34,32.65,173689.86510684015,20.9291,21.0516,20.8517,21.0516,173689.8651
2010-09-30 13:30:00,32.66,32.66,32.49,32.5,91321.47546854484,21.058,21.058,20.9484,20.9549,91321.4755
2010-09-30 13:40:00,32.5,32.51,32.45,32.46,107795.1533962039,20.9549,20.9613,20.9226,20.9291,107795.1534
2010-09-30 13:50:00,32.46,32.5,32.34,32.5,170108.63077474036,20.9291,20.9549,20.8517,20.9549,170108.6308
2010-09-30 14:00:00,32.5,32.58,32.48,32.57,121642.59281365645,20.9549,21.0064,20.942,21.0,121642.5928
2010-09-30 14:10:00,32.57,32.59,32.39,32.44,162110.54076638413,21.0,21.0129,20.8839,20.9162,162110.5408
2010-09-30 14:20:00,32.43,32.54,32.4,32.47,78070.90843977558,20.9097,20.9807,20.8904,20.9355,78070.9084
2010-09-30 14:30:00,32.46,32.62,32.46,32.56,156977.43822370778,20.9291,21.0322,20.9291,20.9936,156977.4382
2010-09-30 14:40:00,32.55,32.71,32.55,32.67,190999.16437865584,20.9871,21.0903,20.9871,21.0645,190999.1644
2010-09-30 14:50:00,32.67,32.77,32.63,32.63,219529.6645577176,21.0645,21.129,21.0387,21.0387,219529.6646
2010-09-30 15:00:00,32.63,32.75,32.63,32.7,173212.36719589352,21.0387,21.1161,21.0387,21.0838,173212.3672
2010-09-30 15:10:00,32.7,32.71,32.63,32.64,239226.45338426644,21.0838,21.0903,21.0387,21.0451,239226.4534
2010-09-30 15:20:00,32.63,32.73,32.63,32.69,135848.15566431897,21.0387,21.1032,21.0387,21.0774,135848.1557
2010-09-30 15:30:00,32.69,32.73,32.63,32.67,163662.40897696072,21.0774,21.1032,21.0387,21.0645,163662.409
2010-09-30 15:40:00,32.68,32.82,32.65,32.82,437507.46090485854,21.0709,21.1612,21.0516,21.1612,437507.4609
2010-09-30 15:50:00,32.82,32.84,32.71,32.71,755401.6951175838,21.1612,21.1741,21.0903,21.0903,755401.6951
2010-10-01 09:30:00,32.66,32.73,32.25,32.28,480124.1494568461,21.058,21.1032,20.7937,20.813,480124.1495
2010-10-01 09:40:00,32.3,32.59,32.18,32.39,328637.9372090247,20.8259,21.0129,20.7485,20.8839,328637.9372
2010-10-01 09:50:00,32.39,32.5,32.3,32.39,110779.51533962038,20.8839,20.9549,20.8259,20.8839,110779.5153
2010-10-01 10:00:00,32.38,32.43,32.08,32.3,343917.8703593172,20.8775,20.9097,20.6841,20.8259,343917.8704
2010-10-01 10:10:00,32.3,32.41,32.27,32.34,135609.40670884564,20.8259,20.8968,20.8066,20.8517,135609.4067
2010-10-01 10:20:00,32.28,32.5,32.26,32.47,284230.6314909872,20.813,20.9549,20.8001,20.9355,284230.6315
2010-10-01 10:30:00,32.46,32.54,32.35,32.43,186343.5597469261,20.9291,20.9807,20.8582,20.9097,186343.5597
2010-10-01 10:40:00,32.44,32.59,32.39,32.55,121284.46938044646,20.9162,21.0129,20.8839,20.9871,121284.4694
2010-10-01 10:50:00,32.54,33.06,32.51,33.0,561656.9177509848,20.9807,21.3159,20.9613,21.2773,561656.9178
2010-10-01 11:00:00,33.01,33.01,32.73,32.78,310731.7655485257,21.2837,21.2837,21.1032,21.1354,310731.7655
2010-10-01 11:10:00,32.77,32.84,32.68,32.74,176793.6015279933,21.129,21.1741,21.0709,21.1096,176793.6015
2010-10-01 11:20:00,32.72,32.88,32.68,32.71,142175.00298436193,21.0967,21.1999,21.0709,21.0903,142175.003
2010-10-01 11:30:00,32.7,32.83,32.68,32.78,128805.06147785604,21.0838,21.1676,21.0709,21.1354,128805.0615
2010-10-01 11:40:00,32.77,32.85,32.68,32.71,121761.9672913931,21.129,21.1805,21.0709,21.0903,121761.9673
2010-10-01 11:50:00,32.71,32.76,32.54,32.6,175838.60570610003,21.0903,21.1225,20.9807,21.0193,175838.6057
2010-10-01 12:00:00,32.6,32.61,32.26,32.33,401456.3686283872,21.0193,21.0258,20.8001,20.8453,401456.3686
2010-10-01 12:10:00,32.33,32.38,32.28,32.3,98603.31861048107,20.8453,20.8775,20.813,20.8259,98603.3186
2010-10-01 12:20:00,32.31,32.31,32.17,32.28,210218.45529425808,20.8324,20.8324,20.7421,20.813,210218.4553
2010-10-01 12:30:00,32.28,32.28,32.17,32.17,93231.46711233136,20.813,20.813,20.7421,20.7421,93231.4671
2010-10-01 12:40:00,32.17,32.28,32.13,32.23,103855.7956308941,20.7421,20.813,20.7163,20.7808,103855.7956
2010-10-01 12:50:00,32.23,32.37,32.23,32.36,124149.4568461263,20.7808,20.871,20.7808,20.8646,124149.4568
2010-10-01 13:00:00,32.37,32.42,32.34,32.4,111734.51116151368,20.871,20.9033,20.8517,20.8904,111734.5112
2010-10-01 13:10:00,32.4,32.49,32.33,32.34,143488.1222394652,20.8904,20.9484,20.8453,20.8517,143488.1222
2010-10-01 13:20:00,32.31,32.34,32.13,32.23,252596.39489077235,20.8324,20.8517,20.7163,20.7808,252596.3949
2010-10-01 13:30:00,32.23,32.23,32.18,32.2,114838.24758266682,20.7808,20.7808,20.7485,20.7614,114838.2476
2010-10-01 13:40:00,32.2,32.28,32.18,32.28,140026.26238510208,20.7614,20.813,20.7485,20.813,140026.2624
2010-10-01 13:50:00,32.28,32.31,32.22,32.29,95857.7056225379,20.813,20.8324,20.7743,20.8195,95857.7056
2010-10-01 14:00:00,32.3,32.37,32.27,32.29,183836.69571445623,20.8259,20.871,20.8066,20.8195,183836.6957
2010-10-01 14:10:00,32.3,32.44,32.29,32.38,116867.61370419004,20.8259,20.9162,20.8195,20.8775,116867.6137
2010-10-01 14:20:00,32.39,32.54,32.37,32.51,163662.40897696072,20.8839,20.9807,20.871,20.9613,163662.409
2010-10-01 14:30:00,32.53,32.6,32.48,32.49,151963.71015876805,20.9742,21.0193,20.942,20.9484,151963.7102
2010-10-01 14:40:00,32.5,32.54,32.42,32.45,61716.60498985317,20.9549,20.9807,20.9033,20.9226,61716.605
2010-10-01 14:50:00,32.45,32.59,32.44,32.56,56464.12796944013,20.9226,21.0129,20.9162,20.9936,56464.128
2010-10-01 15:00:00,32.56,32.68,32.53,32.65,160558.67255580757,20.9936,21.0709,20.9742,21.0516,160558.6726
2010-10-01 15:10:00,32.65,32.69,32.56,32.59,119613.22669213322,21.0516,21.0774,20.9936,21.0129,119613.2267
2010-10-01 15:20:00,32.58,32.61,32.54,32.56,112689.50698340694,21.0064,21.0258,20.9807,20.9936,112689.507
2010-10-01 15:30:00,32.56,32.63,32.55,32.59,75802.79336277903,20.9936,21.0387,20.9871,21.0129,75802.7934
2010-10-01 15:40:00,32.59,32.6,32.48,32.49,173809.2395845768,21.0129,21.0193,20.942,20.9484,173809.2396
2010-10-01 15:50:00,32.48,32.51,32.38,32.49,425928.13656440255,20.942,20.9613,20.8775,20.9484,425928.1366
2010-10-04 09:30:00,32.51,32.6,32.34,32.47,185149.8149695595,20.9613,21.0193,20.8517,20.9355,185149.815
2010-10-04 09:40:00,32.48,32.59,32.32,32.41,203175.36110779515,20.942,21.0129,20.8388,20.8968,203175.3611
2010-10-04 09:50:00,32.41,32.5,32.28,32.31,167959.89017548048,20.8968,20.9549,20.813,20.8324,167959.8902
2010-10-04 10:00:00,32.31,32.39,32.18,32.34,181807.32959293303,20.8324,20.8839,20.7485,20.8517,181807.3296
2010-10-04 10:10:00,32.34,32.44,32.21,32.35,143488.1222394652,20.8517,20.9162,20.7679,20.8582,143488.1222
2010-10-04 10:20:00,32.37,32.47,32.28,32.42,123075.08654649636,20.871,20.9355,20.813,20.9033,123075.0865
2010-10-04 10:30:00,32.44,32.62,32.44,32.61,255580.75683418883,20.9162,21.0322,20.9162,21.0258,255580.7568
2010-10-04 10:40:00,32.62,32.62,32.47,32.58,218335.91978035096,21.0322,21.0322,20.9355,21.0064,218335.9198
2010-10-04 10:50:00,32.58,32.89,32.58,32.85,664199.5941267756,21.0064,21.2063,21.0064,21.1805,664199.5941
2010-10-04 11:00:00,32.85,32.86,32.65,32.7,248060.1647367793,21.1805,21.187,21.0516,21.0838,248060.1647
2010-10-04 11:10:00,32.7,32.82,32.66,32.81,185507.93840276948,21.0838,21.1612,21.058,21.1547,185507.9384
2010-10-04 11:20:00,32.81,32.83,32.69,32.76,228244.0014324937,21.1547,21.1676,21.0774,21.1225,228244.0014
2010-10-04 11:30:00,32.75,32.75,32.59,32.68,192670.40706696908,21.1161,21.1161,21.0129,21.0709,192670.4071
2010-10-04 11:40:00,32.7,32.7,32.46,32.6,241136.44502805296,21.0838,21.0838,20.9291,21.0193,241136.445
2010-10-04 11:50:00,32.59,32.62,32.57,32.6,147427.480004775,21.0129,21.0322,21.0,21.0193,147427.48
2010-10-04 12:00:00,32.59,32.59,32.33,32.39,303330.5479288528,21.0129,21.0129,20.8453,20.8839,303330.5479
2010-10-04 12:10:00,32.4,32.4,32.24,32.28,105765.78727468068,20.8904,20.8904,20.7872,20.813,105765.7873
2010-10-04 12:20:00,32.27,32.42,32.27,32.38,70192.19290915602,20.8066,20.9033,20.8066,20.8775,70192.1929
2010-10-04 12:30:00,32.39,32.42,32.33,32.33,60045.36230153993,20.8839,20.9033,20.8453,20.8453,60045.3623
2010-10-04 12:40:00,32.34,32.44,32.28,32.43,95499.58218932792,20.8517,20.9162,20.813,20.9097,95499.5822
2010-10-04 12:50:00,32.44,32.45,32.35,32.37,16354.303449922409,20.9162,20.9226,20.8582,20.871,16354.3034
2010-10-04 13:00:00,32.38,32.54,32.38,32.51,84397.75575981855,20.8775,20.9807,20.8775,20.9613,84397.7558
2010-10-04 13:10:00,32.51,32.64,32.51,32.59,106123.91070789064,20.9613,21.0451,20.9613,21.0129,106123.9107
2010-10-04 13:20:00,32.59,32.67,32.59,32.6,60164.73677927659,21.0129,21.0645,21.0129,21.0193,60164.7368
2010-10-04 13:30:00,32.61,32.65,32.58,32.59,76399.66575146234,21.0258,21.0516,21.0064,21.0129,76399.6658
2010-10-04 13:40:00,32.59,32.65,32.57,32.6,117225.73713740002,21.0129,21.0516,21.0,21.0193,117225.7371
2010-10-04 13:50:00,32.59,32.64,32.58,32.62,63626.596633639725,21.0129,21.0451,21.0064,21.0322,63626.5966
2010-10-04 14:00:00,32.61,32.64,32.58,32.59,79384.02769487884,21.0258,21.0451,21.0064,21.0129,79384.0277
2010-10-04 14:10:00,32.59,32.64,32.44,32.46,93947.71397875134,21.0129,21.0451,20.9162,20.9291,93947.714
2010-10-04 14:20:00,32.47,32.54,32.44,32.49,72340.9335084159,20.9355,20.9807,20.9162,20.9484,72340.9335
2010-10-04 14:30:00,32.49,32.54,32.44,32.48,93231.46711233136,20.9484,20.9807,20.9162,20.942,93231.4671
2010-10-04 14:40:00,32.47,32.61,32.46,32.6,81413.39381640205,20.9355,21.0258,20.9291,21.0193,81413.3938
2010-10-04 14:50:00,32.6,32.75,32.6,32.67,135848.15566431897,21.0193,21.1161,21.0193,21.0645,135848.1557
2010-10-04 15:00:00,32.67,32.82,32.64,32.82,195296.6455771756,21.0645,21.1612,21.0451,21.1612,195296.6456
2010-10-04 15:10:00,32.82,32.88,32.67,32.77,194938.5221439656,21.1612,21.1999,21.0645,21.129,194938.5221
2010-10-04 15:20:00,32.76,32.8,32.68,32.75,106482.03414110064,21.1225,21.1483,21.0709,21.1161,106482.0341
2010-10-04 15:30:00,32.75,32.77,32.63,32.69,114002.6262385102,21.1161,21.129,21.0387,21.0774,114002.6262
2010-10-04 15:40:00,32.69,32.84,32.67,32.82,164856.15375432733,21.0774,21.1741,21.0645,21.1612,164856.1538
2010-10-04 15:50:00,32.82,33.06,32.75,32.96,771517.2496120329,21.1612,21.3159,21.1161,21.2515,771517.2496
2010-10-05 09:30:00,33.02,33.43,33.02,33.05,464486.0928733437,21.2901,21.5545,21.2901,21.3095,464486.0929
2010-10-05 09:40:00,33.06,33.3,32.97,33.22,249253.90951414587,21.3159,21.4707,21.2579,21.4191,249253.9095
2010-10-05 09:50:00,33.22,33.26,33.05,33.22,192192.90915602245,21.4191,21.4449,21.3095,21.4191,192192.9092
2010-10-05 10:00:00,33.22,33.38,33.09,33.31,248776.41160319923,21.4191,21.5223,21.3353,21.4771,248776.4116
2010-10-05 10:10:00,33.31,33.4,33.3,33.35,110182.6429509371,21.4771,21.5352,21.4707,21.5029,110182.643
2010-10-05 10:20:00,33.35,33.41,33.24,33.39,173689.86510684015,21.5029,21.5416,21.432,21.5287,173689.8651
2010-10-05 10:30:00,33.39,33.47,33.3,33.45,160916.79598901756,21.5287,21.5803,21.4707,21.5674,160916.796
2010-10-05 10:40:00,33.46,33.47,33.33,33.37,140981.25820699535,21.5738,21.5803,21.49,21.5158,140981.2582
2010-10-05 10:50:00,33.38,33.47,33.34,33.37,145875.6117941984,21.5223,21.5803,21.4965,21.5158,145875.6118
2010-10-05 11:00:00,33.37,33.46,33.24,33.31,209502.2084278381,21.5158,21.5738,21.432,21.4771,209502.2084
2010-10-05 11:10:00,33.32,33.35,33.26,33.32,115673.86892682344,21.4836,21.5029,21.4449,21.4836,115673.8689
2010-10-05 11:20:00,33.32,33.34,33.24,33.25,136922.5259639489,21.4836,21.4965,21.432,21.4384,136922.526
2010-10-05 11:30:00,33.26,33.42,33.26,33.41,163304.28554375074,21.4449,21.5481,21.4449,21.5416,163304.2855
2010-10-05 11:40:00,33.4,33.42,33.32,33.36,78429.03187298555,21.5352,21.5481,21.4836,21.5094,78429.0319
2010-10-05 11:50:00,33.37,33.38,33.31,33.32,78787.15530619553,21.5158,21.5223,21.4771,21.4836,78787.1553
2010-10-05 12:00:00,33.32,33.35,33.24,33.26,106959.53205204727,21.4836,21.5029,21.432,21.4449,106959.5321
2010-10-05 12:10:00,33.27,33.35,33.24,33.35,56702.87692491345,21.4513,21.5029,21.432,21.5029,56702.8769
2010-10-05 12:20:00,33.35,33.35,33.27,33.31,63507.222155903066,21.5029,21.5029,21.4513,21.4771,63507.2222
2010-10-05 12:30:00,33.31,33.36,33.28,33.36,80577.77247224543,21.4771,21.5094,21.4578,21.5094,80577.7725
2010-10-05 12:40:00,33.36,33.37,33.29,33.35,78429.03187298555,21.5094,21.5158,21.4642,21.5029,78429.0319
2010-10-05 12:50:00,33.36,33.47,33.33,33.47,257013.2505670288,21.5094,21.5803,21.49,21.5803,257013.2506
2010-10-05 13:00:00,33.46,33.46,33.4,33.43,88337.11352512833,21.5738,21.5738,21.5352,21.5545,88337.1135
2010-10-05 13:10:00,33.42,33.46,33.35,33.36,103736.42115315744,21.5481,21.5738,21.5029,21.5094,103736.4212
2010-10-05 13:20:00,33.35,33.42,33.3,33.33,74489.67410767578,21.5029,21.5481,21.4707,21.49,74489.6741
2010-10-05 13:30:00,33.34,33.42,33.3,33.38,48466.03796108392,21.4965,21.5481,21.4707,21.5223,48466.038
2010-10-05 13:40:00,33.37,33.43,33.36,33.38,42139.19064104094,21.5158,21.5545,21.5094,21.5223,42139.1906
2010-10-05 13:50:00,33.39,33.42,33.34,33.37,75922.1678405157,21.5287,21.5481,21.4965,21.5158,75922.1678
2010-10-05 14:00:00,33.37,33.45,33.37,33.42,75325.2954518324,21.5158,21.5674,21.5158,21.5481,75325.2955
2010-10-05 14:10:00,33.42,33.45,33.38,33.43,67207.83096573953,21.5481,21.5674,21.5223,21.5545,67207.831
2010-10-05 14:20:00,33.43,33.45,33.37,33.41,90605.22860212486,21.5545,21.5674,21.5158,21.5416,90605.2286
2010-10-05 14:30:00,33.42,33.47,33.39,33.44,183120.4488480363,21.5481,21.5803,21.5287,21.5609,183120.4488
2010-10-05 14:40:00,33.45,33.47,33.41,33.43,97767.69726632444,21.5674,21.5803,21.5416,21.5545,97767.6973
2010-10-05 14:50:00,33.43,33.47,33.41,33.47,70550.316342366,21.5545,21.5803,21.5416,21.5803,70550.3163
2010-10-05 15:00:00,33.47,33.47,33.43,33.45,127014.44431180612,21.5803,21.5803,21.5545,21.5674,127014.4443
2010-10-05 15:10:00,33.46,33.47,33.41,33.44,341888.504237794,21.5738,21.5803,21.5416,21.5609,341888.5042
2010-10-05 15:20:00,33.45,33.51,33.45,33.5,255580.75683418883,21.5674,21.6061,21.5674,21.5996,255580.7568
2010-10-05 15:30:00,33.5,33.51,33.42,33.5,196251.64139906887,21.5996,21.6061,21.5481,21.5996,196251.6414
2010-10-05 15:40:00,33.49,33.51,33.47,33.47,216664.6770920377,21.5932,21.6061,21.5803,21.5803,216664.6771
2010-10-05 15:50:00,33.47,33.49,33.41,33.41,600931.1209263459,21.5803,21.5932,21.5416,21.5416,600931.1209
2010-10-06 09:30:00,33.35,33.83,33.21,33.69,547690.1038557956,21.5029,21.8124,21.4127,21.7221,547690.1039
2010-10-06 09:40:00,33.68,33.73,33.26,33.42,291870.59806613345,21.7157,21.7479,21.4449,21.5481,291870.5981
2010-10-06 09:50:00,33.38,33.59,33.38,33.58,123313.83550196968,21.5223,21.6577,21.5223,21.6512,123313.8355
2010-10-06 10:00:00,33.58,33.68,33.56,33.59,154470.57419123792,21.6512,21.7157,21.6383,21.6577,154470.5742
2010-10-06 10:10:00,33.6,33.67,33.47,33.52,138951.89208547212,21.6641,21.7092,21.5803,21.6125,138951.8921
2010-10-06 10:20:00,33.53,33.83,33.52,33.78,313358.00405873224,21.619,21.8124,21.6125,21.7802,313358.0041
2010-10-06 10:30:00,33.8,33.93,33.69,33.81,381282.0818908917,21.7931,21.8769,21.7221,21.7995,381282.0819
2010-10-06 10:40:00,33.82,34.0,33.75,33.88,257371.37400023875,21.806,21.922,21.7608,21.8446,257371.374
2010-10-06 10:50:00,33.88,33.94,33.76,33.87,169392.3839083204,21.8446,21.8833,21.7673,21.8382,169392.3839
2010-10-06 11:00:00,33.88,34.01,33.83,33.87,181568.5806374597,21.8446,21.9285,21.8124,21.8382,181568.5806
2010-10-06 11:10:00,33.86,33.99,33.84,33.96,147069.356571565,21.8317,21.9156,21.8189,21.8962,147069.3566
2010-10-06 11:20:00,33.91,34.07,33.91,34.03,203055.9866300585,21.864,21.9671,21.864,21.9414,203055.9866
2010-10-06 11:30:00,34.03,34.18,34.01,34.18,248298.9136922526,21.9414,22.0381,21.9285,22.0381,248298.9137
2010-10-06 11:40:00,34.18,34.18,34.09,34.16,181329.8316819864,22.0381,22.0381,21.98,22.0252,181329.8317
2010-10-06 11:50:00,34.17,34.22,34.12,34.21,131789.42342127254,22.0316,22.0639,21.9994,22.0574,131789.4234
2010-10-06 12:00:00,34.21,34.24,34.14,34.21,97648.3227885878,22.0574,22.0768,22.0123,22.0574,97648.3228
2010-10-06 12:10:00,34.2,34.21,34.14,34.19,123791.33341291633,22.051,22.0574,22.0123,22.0445,123791.3334
2010-10-06 12:20:00,34.19,34.22,34.15,34.19,158051.8085233377,22.0445,22.0639,22.0187,22.0445,158051.8085
2010-10-06 12:30:00,34.19,34.21,34.08,34.1,229079.6227766504,22.0445,22.0574,21.9736,21.9865,229079.6228
2010-10-06 12:40:00,34.12,34.15,34.09,34.1,85114.0026262385,21.9994,22.0187,21.98,21.9865,85114.0026
2010-10-06 12:50:00,34.1,34.11,33.86,33.88,218455.2942580876,21.9865,21.9929,21.8317,21.8446,218455.2943
2010-10-06 13:00:00,33.88,33.91,33.78,33.79,128566.31252238272,21.8446,21.864,21.7802,21.7866,128566.3125
2010-10-06 13:10:00,33.79,33.83,33.72,33.74,137400.02387489553,21.7866,21.8124,21.7415,21.7544,137400.0239
2010-10-06 13:20:00,33.73,33.88,33.72,33.88,127611.31670048943,21.7479,21.8446,21.7415,21.8446,127611.3167
2010-10-06 13:30:00,33.88,33.99,33.83,33.96,106123.91070789064,21.8446,21.9156,21.8124,21.8962,106123.9107
2010-10-06 13:40:00,33.95,33.99,33.9,33.97,74967.17201862241,21.8898,21.9156,21.8575,21.9027,74967.172
2010-10-06 13:50:00,33.97,34.08,33.91,34.06,103139.54876447417,21.9027,21.9736,21.864,21.9607,103139.5488
2010-10-06 14:00:00,34.06,34.11,34.01,34.05,90366.47964665154,21.9607,21.9929,21.9285,21.9543,90366.4796
2010-10-06 14:10:00,34.04,34.04,33.86,33.96,61597.23051211651,21.9478,21.9478,21.8317,21.8962,61597.2305
2010-10-06 14:20:00,33.95,34.09,33.94,34.07,92515.22024591142,21.8898,21.98,21.8833,21.9671,92515.2202
2010-10-06 14:30:00,34.07,34.14,34.06,34.11,64820.34141100632,21.9671,22.0123,21.9607,21.9929,64820.3414
2010-10-06 14:40:00,34.11,34.12,34.01,34.09,65536.58827742629,21.9929,21.9994,21.9285,21.98,65536.5883
2010-10-06 14:50:00,34.09,34.11,34.02,34.04,48227.2890056106,21.98,21.9929,21.9349,21.9478,48227.289
2010-10-06 15:00:00,34.04,34.08,33.98,34.0,54434.76184791692,21.9478,21.9736,21.9091,21.922,54434.7618
2010-10-06 15:10:00,33.99,34.05,33.97,34.01,94663.9608451713,21.9156,21.9543,21.9027,21.9285,94663.9608
2010-10-06 15:20:00,34.01,34.04,33.97,34.04,80458.39799450878,21.9285,21.9478,21.9027,21.9478,80458.398
2010-10-06 15:30:00,34.04,34.04,33.98,34.04,90724.60307986152,21.9478,21.9478,21.9091,21.9478,90724.6031
2010-10-06 15:40:00,34.04,34.2,34.04,34.16,274919.4222275278,21.9478,22.051,21.9478,22.0252,274919.4222
2010-10-06 15:50:00,34.16,34.19,34.07,34.12,318968.60451235523,22.0252,22.0445,21.9671,21.9994,318968.6045
2010-10-07 09:30:00,34.02,34.35,34.02,34.28,235167.72114122,21.9349,22.1477,21.9349,22.1025,235167.7211
2010-10-07 09:40:00,34.27,34.3,34.18,34.25,187298.55556881937,22.0961,22.1154,22.0381,22.0832,187298.5556
2010-10-07 09:50:00,34.21,34.6,34.19,34.5,526322.0723409335,22.0574,22.3089,22.0445,22.2444,526322.0723
2010-10-07 10:00:00,34.48,34.68,34.45,34.59,211531.5745493613,22.2315,22.3605,22.2122,22.3024,211531.5745
2010-10-07 10:10:00,34.59,34.63,34.29,34.43,186821.0576578728,22.3024,22.3282,22.109,22.1993,186821.0577
2010-10-07 10:20:00,34.43,34.48,34.38,34.43,82249.01516055867,22.1993,22.2315,22.167,22.1993,82249.0152
2010-10-07 10:30:00,34.44,34.55,34.43,34.47,150411.84194819146,22.2057,22.2766,22.1993,22.2251,150411.8419
2010-10-07 10:40:00,34.47,34.47,34.3,34.35,241972.0663722096,22.2251,22.2251,22.1154,22.1477,241972.0664
2010-10-07 10:50:00,34.35,34.4,34.16,34.23,111615.136683777,22.1477,22.1799,22.0252,22.0703,111615.1367
2010-10-07 11:00:00,34.24,34.25,34.05,34.15,159842.4256893876,22.0768,22.0832,21.9543,22.0187,159842.4257
2010-10-07 11:10:00,34.14,34.25,34.09,34.09,150531.21642592814,22.0123,22.0832,21.98,21.98,150531.2164
2010-10-07 11:20:00,34.09,34.13,34.05,34.09,88814.61143607496,21.98,22.0058,21.9543,21.98,88814.6114
2010-10-07 11:30:00,34.09,34.16,34.06,34.06,68282.20126536947,21.98,22.0252,21.9607,21.9607,68282.2013
2010-10-07 11:40:00,34.06,34.13,34.01,34.02,73176.55485257252,21.9607,22.0058,21.9285,21.9349,73176.5549
2010-10-07 11:50:00,34.02,34.09,34.01,34.09,80816.52142771875,21.9349,21.98,21.9285,21.98,80816.5214
2010-10-07 12:00:00,34.09,34.09,34.0,34.02,103020.1742867375,21.98,21.98,21.922,21.9349,103020.1743
2010-10-07 12:10:00,34.01,34.05,33.97,33.99,42736.063029724246,21.9285,21.9543,21.9027,21.9156,42736.063
2010-10-07 12:20:00,33.98,34.01,33.84,33.86,142891.2498507819,21.9091,21.9285,21.8189,21.8317,142891.2499
2010-10-07 12:30:00,33.86,33.88,33.68,33.77,125343.20162349287,21.8317,21.8446,21.7157,21.7737,125343.2016
2010-10-07 12:40:00,33.77,33.83,33.71,33.73,59567.86439059329,21.7737,21.8124,21.735,21.7479,59567.8644
2010-10-07 12:50:00,33.74,33.78,33.68,33.71,57061.00035812344,21.7544,21.7802,21.7157,21.735,57061.0004
2010-10-07 13:00:00,33.72,33.85,33.68,33.83,95260.8332338546,21.7415,21.8253,21.7157,21.8124,95260.8332
2010-10-07 13:10:00,33.83,33.98,33.82,33.94,106959.53205204727,21.8124,21.9091,21.806,21.8833,106959.5321
2010-10-07 13:20:00,33.94,33.98,33.93,33.94,53479.76602602364,21.8833,21.9091,21.8769,21.8833,53479.766
2010-10-07 13:30:00,33.94,33.95,33.89,33.94,87740.24113644502,21.8833,21.8898,21.8511,21.8833,87740.2411
2010-10-07 13:40:00,33.94,33.97,33.88,33.88,27217.38092395846,21.8833,21.9027,21.8446,21.8446,27217.3809
2010-10-07 13:50:00,33.88,34.06,33.88,34.04,47869.16557240062,21.8446,21.9607,21.8446,21.9478,47869.1656
2010-10-07 14:00:00,34.04,34.13,34.03,34.09,109347.02160678049,21.9478,22.0058,21.9414,21.98,109347.0216
2010-10-07 14:10:00,34.1,34.18,34.09,34.14,87740.24113644502,21.9865,22.0381,21.98,22.0123,87740.2411
2010-10-07 14:20:00,34.14,34.22,34.1,34.1,76996.53814014564,22.0123,22.0639,21.9865,21.9865,76996.5381
2010-10-07 14:30:00,34.11,34.18,34.1,34.17,48466.03796108392,21.9929,22.0381,21.9865,22.0316,48466.038
2010-10-07 14:40:00,34.17,34.17,34.04,34.05,65894.71171063627,22.0316,22.0316,21.9478,21.9543,65894.7117
2010-10-07 14:50:00,34.04,34.13,34.0,34.09,73295.92933030918,21.9478,22.0058,21.922,21.98,73295.9293
2010-10-07 15:00:00,34.12,34.14,34.0,34.05,67446.57992121285,21.9994,22.0123,21.922,21.9543,67446.5799
2010-10-07 15:10:00,34.06,34.07,33.97,33.99,105646.41279694402,21.9607,21.9671,21.9027,21.9156,105646.4128
2010-10-07 15:20:00,33.99,34.03,33.88,33.93,76399.66575146234,21.9156,21.9414,21.8446,21.8769,76399.6658
2010-10-07 15:30:00,33.93,33.99,33.88,33.97,58612.86856870001,21.8769,21.9156,21.8446,21.9027,58612.8686
2010-10-07 15:40:00,33.99,34.04,33.91,33.94,102303.92742031752,21.9156,21.9478,21.864,21.8833,102303.9274
2010-10-07 15:50:00,33.94,34.01,33.91,33.94,188850.423779396,21.8833,21.9285,21.864,21.8833,188850.4238
2010-10-08 09:30:00,34.16,34.3,33.77,34.26,242330.1898054196,22.0252,22.1154,21.7737,22.0897,242330.1898
2010-10-08 09:40:00,34.26,34.51,33.92,34.09,579443.7149337472,22.0897,22.2508,21.8704,21.98,579443.7149
2010-10-08 09:50:00,34.09,34.29,34.05,34.14,292586.8449325534,21.98,22.109,21.9543,22.0123,292586.8449
2010-10-08 10:00:00,34.14,34.25,34.01,34.02,153873.7018025546,22.0123,22.0832,21.9285,21.9349,153873.7018
2010-10-08 10:10:00,34.01,34.11,33.97,33.99,97648.3227885878,21.9285,21.9929,21.9027,21.9156,97648.3228
2010-10-08 10:20:00,34.01,34.03,33.84,33.88,95977.08010027456,21.9285,21.9414,21.8189,21.8446,95977.0801
2010-10-08 10:30:00,33.88,33.95,33.85,33.92,105527.03831920736,21.8446,21.8898,21.8253,21.8704,105527.0383
2010-10-08 10:40:00,33.91,34.04,33.91,34.0,120568.22251402648,21.864,21.9478,21.864,21.922,120568.2225
2010-10-08 10:50:00,34.0,34.26,33.98,34.26,195057.89662170227,21.922,22.0897,21.9091,22.0897,195057.8966
2010-10-08 11:00:00,34.26,34.32,34.19,34.25,196609.7648322789,22.0897,22.1283,22.0445,22.0832,196609.7648
2010-10-08 11:10:00,34.24,34.35,34.21,34.33,126775.6953563328,22.0768,22.1477,22.0574,22.1348,126775.6954
2010-10-08 11:20:00,34.31,34.45,34.3,34.38,172137.9968962636,22.1219,22.2122,22.1154,22.167,172137.9969
2010-10-08 11:30:00,34.38,34.47,34.35,34.36,86427.12188134177,22.167,22.2251,22.1477,22.1541,86427.1219
2010-10-08 11:40:00,34.36,34.4,34.35,34.37,75683.41888504238,22.1541,22.1799,22.1477,22.1606,75683.4189
2010-10-08 11:50:00,34.38,34.45,34.35,34.35,146830.60761609167,22.167,22.2122,22.1477,22.1477,146830.6076
2010-10-08 12:00:00,34.36,34.4,34.26,34.31,106959.53205204727,22.1541,22.1799,22.0897,22.1219,106959.5321
2010-10-08 12:10:00,34.31,34.39,34.3,34.37,46317.29736182404,22.1219,22.1735,22.1154,22.1606,46317.2974
2010-10-08 12:20:00,34.38,34.39,34.3,34.33,58732.24304643667,22.167,22.1735,22.1154,22.1348,58732.243
2010-10-08 12:30:00,34.32,34.37,34.31,34.35,74728.4230631491,22.1283,22.1606,22.1219,22.1477,74728.4231
2010-10-08 12:40:00,34.35,34.43,34.3,34.34,113167.00489435358,22.1477,22.1993,22.1154,22.1412,113167.0049
2010-10-08 12:50:00,34.34,34.36,34.3,34.34,42616.68855198759,22.1412,22.1541,22.1154,22.1412,42616.6886
2010-10-08 13:00:00,34.34,34.36,34.29,34.33,42139.19064104094,22.1412,22.1541,22.109,22.1348,42139.1906
2010-10-08 13:10:00,34.33,34.35,34.22,34.22,122836.33759102304,22.1348,22.1477,22.0639,22.0639,122836.3376
2010-10-08 13:20:00,34.23,34.25,34.14,34.23,77951.53396203891,22.0703,22.0832,22.0123,22.0703,77951.534
2010-10-08 13:30:00,34.24,34.25,34.19,34.23,59329.11543511997,22.0768,22.0832,22.0445,22.0703,59329.1154
2010-10-08 13:40:00,34.23,34.24,34.11,34.19,118777.6053479766,22.0703,22.0768,21.9929,22.0445,118777.6053
2010-10-08 13:50:00,34.19,34.22,34.12,34.21,84039.63232660857,22.0445,22.0639,21.9994,22.0574,84039.6323
2010-10-08 14:00:00,34.22,34.24,34.1,34.21,127253.19326727944,22.0639,22.0768,21.9865,22.0574,127253.1933
2010-10-08 14:10:00,34.21,34.25,34.15,34.25,74250.92515220246,22.0574,22.0832,22.0187,22.0832,74250.9252
2010-10-08 14:20:00,34.25,34.3,34.22,34.27,46436.6718395607,22.0832,22.1154,22.0639,22.0961,46436.6718
2010-10-08 14:30:00,34.28,34.29,34.23,34.28,49540.408260713855,22.1025,22.109,22.0703,22.1025,49540.4083
2010-10-08 14:40:00,34.28,34.29,34.22,34.23,103497.67219768414,22.1025,22.109,22.0639,22.0703,103497.6722
2010-10-08 14:50:00,34.23,34.25,34.2,34.21,65178.46484421631,22.0703,22.0832,22.051,22.0574,65178.4648
2010-10-08 15:00:00,34.21,34.3,34.21,34.3,100871.43368747762,22.0574,22.1154,22.0574,22.1154,100871.4337
2010-10-08 15:10:00,34.3,34.32,34.28,34.32,66610.95857705623,22.1154,22.1283,22.1025,22.1283,66610.9586
2010-10-08 15:20:00,34.32,34.33,34.24,34.29,77474.03605109228,22.1283,22.1348,22.0768,22.109,77474.0361
2010-10-08 15:30:00,34.3,34.35,34.3,34.35,126298.19744538618,22.1154,22.1477,22.1154,22.1477,126298.1974
2010-10-08 15:40:00,34.35,34.36,34.29,34.31,120329.47355855316,22.1477,22.1541,22.109,22.1219,120329.4736
2010-10-08 15:50:00,34.31,34.33,34.2,34.26,319207.3534678286,22.1219,22.1348,22.051,22.0897,319207.3535
2010-10-11 09:30:00,34.45,34.64,34.4,34.63,183956.0701921929,22.2122,22.3347,22.1799,22.3282,183956.0702
2010-10-11 09:40:00,34.64,34.64,34.25,34.33,140503.7602960487,22.3347,22.3347,22.0832,22.1348,140503.7603
2010-10-11 09:50:00,34.33,34.5,34.25,34.49,102423.3018980542,22.1348,22.2444,22.0832,22.238,102423.3019
2010-10-11 10:00:00,34.48,34.5,34.45,34.48,164975.52823206398,22.2315,22.2444,22.2122,22.2315,164975.5282
2010-10-11 10:10:00,34.46,34.53,34.36,34.38,113286.37937209025,22.2186,22.2637,22.1541,22.167,113286.3794
2010-10-11 10:20:00,34.38,34.46,34.34,34.42,72221.55903067924,22.167,22.2186,22.1412,22.1928,72221.559
2010-10-11 10:30:00,34.44,34.46,34.26,34.37,69714.69499820938,22.2057,22.2186,22.0897,22.1606,69714.695
2010-10-11 10:40:00,34.35,34.39,34.29,34.35,43452.3098961442,22.1477,22.1735,22.109,22.1477,43452.3099
2010-10-11 10:50:00,34.35,34.4,34.31,34.34,37244.83705383789,22.1477,22.1799,22.1219,22.1412,37244.8371
2010-10-11 11:00:00,34.35,34.4,34.32,34.36,56583.50244717679,22.1477,22.1799,22.1283,22.1541,56583.5024
2010-10-11 11:10:00,34.37,34.4,34.35,34.35,62432.851856273126,22.1606,22.1799,22.1477,22.1477,62432.8519
2010-10-11 11:20:00,34.35,34.4,34.35,34.38,73176.55485257252,22.1477,22.1799,22.1477,22.167,73176.5549
2010-10-11 11:30:00,34.38,34.39,34.3,34.35,63029.72424495643,22.167,22.1735,22.1154,22.1477,63029.7242
2010-10-11 11:40:00,34.34,34.37,34.28,34.28,34618.59854363137,22.1412,22.1606,22.1025,22.1025,34618.5985
2010-10-11 11:50:00,34.28,34.38,34.27,34.29,51092.27647129044,22.1025,22.167,22.0961,22.109,51092.2765
2010-10-11 12:00:00,34.29,34.35,34.28,34.34,34976.72197684135,22.109,22.1477,22.1025,22.1412,34976.722
2010-10-11 12:10:00,34.34,34.43,34.3,34.42,61597.23051211651,22.1412,22.1993,22.1154,22.1928,61597.2305
2010-10-11 12:20:00,34.4,34.42,34.35,34.4,77832.15948430226,22.1799,22.1928,22.1477,22.1799,77832.1595
2010-10-11 12:30:00,34.4,34.49,34.4,34.45,51689.148859973735,22.1799,22.238,22.1799,22.2122,51689.1489
2010-10-11 12:40:00,34.45,34.51,34.44,34.46,68879.07365405276,22.2122,22.2508,22.2057,22.2186,68879.0737
2010-10-11 12:50:00,34.46,34.47,34.36,34.41,39871.0755640444,22.2186,22.2251,22.1541,22.1864,39871.0756
2010-10-11 13:00:00,34.4,34.51,34.38,34.46,68640.32469857944,22.1799,22.2508,22.167,22.2186,68640.3247
2010-10-11 13:10:00,34.45,34.48,34.39,34.48,60284.111257013246,22.2122,22.2315,22.1735,22.2315,60284.1113
2010-10-11 13:20:00,34.48,34.52,34.44,34.5,58015.99618001672,22.2315,22.2573,22.2057,22.2444,58015.9962
2010-10-11 13:30:00,34.5,34.54,34.49,34.51,20293.661215232183,22.2444,22.2702,22.238,22.2508,20293.6612
2010-10-11 13:40:00,34.51,34.54,34.48,34.54,47033.544228244,22.2508,22.2702,22.2315,22.2702,47033.5442
2010-10-11 13:50:00,34.54,34.57,34.5,34.55,110182.6429509371,22.2702,22.2895,22.2444,22.2766,110182.643
2010-10-11 14:00:00,34.55,34.55,34.35,34.52,135728.78118658232,22.2766,22.2766,22.1477,22.2573,135728.7812
2010-10-11 14:10:00,34.5,34.57,34.34,34.43,208189.08917273488,22.2444,22.2895,22.1412,22.1993,208189.0892
2010-10-11 14:20:00,34.42,34.56,34.42,34.55,77712.7850065656,22.1928,22.2831,22.1928,22.2766,77712.785
2010-10-11 14:30:00,34.56,34.58,34.49,34.51,70550.316342366,22.2831,22.296,22.238,22.2508,70550.3163
2010-10-11 14:40:00,34.5,34.5,34.43,34.5,56702.87692491345,22.2444,22.2444,22.1993,22.2444,56702.8769
2010-10-11 14:50:00,34.5,34.51,34.44,34.47,39512.95213083443,22.2444,22.2508,22.2057,22.2251,39512.9521
2010-10-11 15:00:00,34.48,34.5,34.45,34.5,78548.40635072222,22.2315,22.2444,22.2122,22.2444,78548.4064
2010-10-11 15:10:00,34.5,34.5,34.4,34.44,111973.260116987,22.2444,22.2444,22.1799,22.2057,111973.2601
2010-10-11 15:20:00,34.44,34.45,34.38,34.41,167601.7667422705,22.2057,22.2122,22.167,22.1864,167601.7667
2010-10-11 15:30:00,34.4,34.43,34.35,34.35,213083.442759938,22.1799,22.1993,22.1477,22.1477,213083.4428
2010-10-11 15:40:00,34.35,34.45,34.35,34.45,259281.3656440253,22.1477,22.2122,22.1477,22.2122,259281.3656
2010-10-11 15:50:00,34.45,34.46,34.35,34.4,215829.0557478811,22.2122,22.2186,22.1477,22.1799,215829.0557
2010-10-12 09:30:00,34.23,34.35,34.19,34.3,109466.39608451712,22.0703,22.1477,22.0445,22.1154,109466.3961
2010-10-12 09:40:00,34.32,34.35,34.2,34.26,81294.0193386654,22.1283,22.1477,22.051,22.0897,81294.0193
2010-10-12 09:50:00,34.27,34.49,34.2,34.45,169034.2604751104,22.0961,22.238,22.051,22.2122,169034.2605
2010-10-12 10:00:00,34.45,34.72,34.39,34.62,341291.63184911065,22.2122,22.3862,22.1735,22.3218,341291.6318
2010-10-12 10:10:00,34.63,34.76,34.58,34.76,200668.4970753253,22.3282,22.412,22.296,22.412,200668.4971
2010-10-12 10:20:00,34.76,34.85,34.76,34.79,316222.99152441206,22.412,22.4701,22.412,22.4314,316222.9915
2010-10-12 10:30:00,34.78,34.81,34.7,34.76,145278.7394055151,22.4249,22.4443,22.3734,22.412,145278.7394
2010-10-12 10:40:00,34.76,34.92,34.74,34.89,375074.6090485854,22.412,22.5152,22.3991,22.4959,375074.609
2010-10-12 10:50:00,34.89,35.0,34.89,34.99,378655.8433806852,22.4959,22.5668,22.4959,22.5603,378655.8434
2010-10-12 11:00:00,34.98,35.02,34.93,34.96,269547.570729378,22.5539,22.5797,22.5216,22.541,269547.5707
2010-10-12 11:10:00,34.97,35.01,34.88,34.98,218574.66873582423,22.5474,22.5732,22.4894,22.5539,218574.6687
2010-10-12 11:20:00,34.99,35.13,34.97,35.12,262504.4765429151,22.5603,22.6506,22.5474,22.6442,262504.4765
2010-10-12 11:30:00,35.11,35.16,35.09,35.13,201742.86737495524,22.6377,22.6699,22.6248,22.6506,201742.8674
2010-10-12 11:40:00,35.15,35.18,35.08,35.09,308224.90151605586,22.6635,22.6828,22.6184,22.6248,308224.9015
2010-10-12 11:50:00,35.1,35.17,35.06,35.14,179300.46556046317,22.6313,22.6764,22.6055,22.657,179300.4656
2010-10-12 12:00:00,35.14,35.18,35.08,35.11,210218.45529425808,22.657,22.6828,22.6184,22.6377,210218.4553
2010-10-12 12:10:00,35.12,35.12,35.07,35.12,89053.36039154828,22.6442,22.6442,22.6119,22.6442,89053.3604
2010-10-12 12:20:00,35.12,35.14,34.97,34.99,196371.0158768056,22.6442,22.657,22.5474,22.5603,196371.0159
2010-10-12 12:30:00,34.98,35.05,34.95,34.99,86068.9984481318,22.5539,22.599,22.5345,22.5603,86068.9984
2010-10-12 12:40:00,34.99,35.01,34.95,34.97,35812.34332099797,22.5603,22.5732,22.5345,22.5474,35812.3433
2010-10-12 12:50:00,34.97,35.02,34.96,34.96,36886.71362062791,22.5474,22.5797,22.541,22.541,36886.7136
2010-10-12 13:00:00,34.96,35.04,34.93,35.03,54912.259758863554,22.541,22.5926,22.5216,22.5861,54912.2598
2010-10-12 13:10:00,35.03,35.04,35.02,35.03,25665.51271338188,22.5861,22.5926,22.5797,22.5861,25665.5127
2010-10-12 13:20:00,35.03,35.04,35.01,35.04,15996.180016712427,22.5861,22.5926,22.5732,22.5926,15996.18
2010-10-12 13:30:00,35.04,35.04,35.02,35.03,23158.64868091202,22.5926,22.5926,22.5797,22.5861,23158.6487
2010-10-12 13:40:00,35.03,35.06,35.02,35.03,26023.63614659186,22.5861,22.6055,22.5797,22.5861,26023.6361
2010-10-12 13:50:00,35.02,35.02,34.97,35.0,26739.88301301182,22.5797,22.5797,22.5474,22.5668,26739.883
2010-10-12 14:00:00,35.0,35.09,34.92,35.02,126656.32087859616,22.5668,22.6248,22.5152,22.5797,126656.3209
2010-10-12 14:10:00,35.02,35.13,35.02,35.1,95260.8332338546,22.5797,22.6506,22.5797,22.6313,95260.8332
2010-10-12 14:20:00,35.08,35.09,35.01,35.04,93828.33950101468,22.6184,22.6248,22.5732,22.5926,93828.3395
2010-10-12 14:30:00,35.05,35.06,34.94,34.97,98603.31861048107,22.599,22.6055,22.5281,22.5474,98603.3186
2010-10-12 14:40:00,34.96,35.03,34.95,34.98,107437.02996299393,22.541,22.5861,22.5345,22.5539,107437.03
2010-10-12 14:50:00,34.97,35.04,34.97,35.0,62432.851856273126,22.5474,22.5926,22.5474,22.5668,62432.8519
2010-10-12 15:00:00,35.01,35.01,34.9,34.96,117703.23504834666,22.5732,22.5732,22.5023,22.541,117703.235
2010-10-12 15:10:00,34.97,35.02,34.94,34.99,79025.90426166885,22.5474,22.5797,22.5281,22.5603,79025.9043
2010-10-12 15:20:00,34.99,35.09,34.96,35.09,127730.69117822609,22.5603,22.6248,22.541,22.6248,127730.6912
2010-10-12 15:30:00,35.09,35.12,35.02,35.04,180852.33377103976,22.6248,22.6442,22.5797,22.5926,180852.3338
2010-10-12 15:40:00,35.04,35.07,34.98,35.01,162588.0386773308,22.5926,22.6119,22.5539,22.5732,162588.0387
2010-10-12 15:50:00,35.01,35.05,34.98,34.99,328041.0648203414,22.5732,22.599,22.5539,22.5603,328041.0648
2010-10-13 09:30:00,35.13,35.18,34.93,34.98,308224.90151605586,22.6506,22.6828,22.5216,22.5539,308224.9015
2010-10-13 09:40:00,34.98,35.08,34.94,35.08,254267.6375790856,22.5539,22.6184,22.5281,22.6184,254267.6376
2010-10-13 09:50:00,35.09,35.17,35.03,35.06,214515.93649277784,22.6248,22.6764,22.5861,22.6055,214515.9365
2010-10-13 10:00:00,35.06,35.18,35.03,35.12,175838.60570610003,22.6055,22.6828,22.5861,22.6442,175838.6057
2010-10-13 10:10:00,35.13,35.13,35.0,35.02,151605.58672555807,22.6506,22.6506,22.5668,22.5797,151605.5867
2010-10-13 10:20:00,35.02,35.07,35.0,35.02,66610.95857705623,22.5797,22.6119,22.5668,22.5797,66610.9586
2010-10-13 10:30:00,35.03,35.06,35.0,35.04,76041.54231825235,22.5861,22.6055,22.5668,22.5926,76041.5423
2010-10-13 10:40:00,35.05,35.06,34.97,35.02,174644.86092873343,22.599,22.6055,22.5474,22.5797,174644.8609
2010-10-13 10:50:00,35.02,35.13,35.02,35.12,113286.37937209025,22.5797,22.6506,22.5797,22.6442,113286.3794
2010-10-13 11:00:00,35.12,35.27,35.06,35.19,237913.3341291632,22.6442,22.7409,22.6055,22.6893,237913.3341
2010-10-13 11:10:00,35.2,35.25,35.17,35.22,144084.9946281485,22.6957,22.728,22.6764,22.7086,144084.9946
2010-10-13 11:20:00,35.21,35.27,35.15,35.24,121642.59281365645,22.7022,22.7409,22.6635,22.7215,121642.5928
2010-10-13 11:30:00,35.24,35.24,35.17,35.2,191834.7857228125,22.7215,22.7215,22.6764,22.6957,191834.7857
2010-10-13 11:40:00,35.2,35.25,35.17,35.23,226095.26083323383,22.6957,22.728,22.6764,22.7151,226095.2608
2010-10-13 11:50:00,35.23,35.25,35.22,35.24,46556.04631729736,22.7151,22.728,22.7086,22.7215,46556.0463
2010-10-13 12:00:00,35.25,35.31,35.25,35.29,131789.42342127254,22.728,22.7667,22.728,22.7538,131789.4234
2010-10-13 12:10:00,35.28,35.37,35.19,35.37,193864.1518443357,22.7473,22.8053,22.6893,22.8053,193864.1518
2010-10-13 12:20:00,35.37,35.52,35.36,35.48,213322.19171541123,22.8053,22.9021,22.7989,22.8763,213322.1917
2010-10-13 12:30:00,35.49,35.54,35.46,35.54,145756.23731646175,22.8827,22.915,22.8634,22.915,145756.2373
2010-10-13 12:40:00,35.54,35.58,35.51,35.54,203772.23349647844,22.915,22.9407,22.8956,22.915,203772.2335
2010-10-13 12:50:00,35.54,35.58,35.53,35.56,100513.31025426764,22.915,22.9407,22.9085,22.9278,100513.3103
2010-10-13 13:00:00,35.56,35.59,35.54,35.57,92395.84576817475,22.9278,22.9472,22.915,22.9343,92395.8458
2010-10-13 13:10:00,35.57,35.59,35.54,35.58,89650.23278023158,22.9343,22.9472,22.915,22.9407,89650.2328
2010-10-13 13:20:00,35.58,35.59,35.54,35.57,82010.26620508535,22.9407,22.9472,22.915,22.9343,82010.2662
2010-10-13 13:30:00,35.57,35.68,35.54,35.65,292825.5938880267,22.9343,23.0052,22.915,22.9859,292825.5939
2010-10-13 13:40:00,35.67,35.73,35.63,35.69,115673.86892682344,22.9988,23.0375,22.973,23.0117,115673.8689
2010-10-13 13:50:00,35.69,35.73,35.62,35.71,62671.600811746444,23.0117,23.0375,22.9665,23.0246,62671.6008
2010-10-13 14:00:00,35.71,35.79,35.7,35.79,81413.39381640205,23.0246,23.0761,23.0181,23.0761,81413.3938
2010-10-13 14:10:00,35.78,35.8,35.76,35.78,57657.87274680673,23.0697,23.0826,23.0568,23.0697,57657.8727
2010-10-13 14:20:00,35.77,35.79,35.76,35.79,67088.45648800286,23.0633,23.0761,23.0568,23.0761,67088.4565
2010-10-13 14:30:00,35.79,35.79,35.76,35.79,110660.14086188372,23.0761,23.0761,23.0568,23.0761,110660.1409
2010-10-13 14:40:00,35.79,35.81,35.77,35.79,251402.6501134057,23.0761,23.089,23.0633,23.0761,251402.6501
2010-10-13 14:50:00,35.79,35.83,35.78,35.82,144801.24149456847,23.0761,23.1019,23.0697,23.0955,144801.2415
2010-10-13 15:00:00,35.82,35.85,35.79,35.81,282678.76328041067,23.0955,23.1148,23.0761,23.089,282678.7633
2010-10-13 15:10:00,35.81,35.85,35.78,35.82,355497.1946997732,23.089,23.1148,23.0697,23.0955,355497.1947
2010-10-13 15:20:00,35.83,35.9,35.79,35.79,291631.84911066014,23.1019,23.1471,23.0761,23.0761,291631.8491
2010-10-13 15:30:00,35.79,35.81,35.69,35.74,327205.4434761848,23.0761,23.089,23.0117,23.0439,327205.4435
2010-10-13 15:40:00,35.74,35.8,35.69,35.7,352512.8327563567,23.0439,23.0826,23.0117,23.0181,352512.8328
2010-10-13 15:50:00,35.7,35.78,35.67,35.77,497314.0742509252,23.0181,23.0697,22.9988,23.0633,497314.0743
2010-10-14 09:30:00,35.79,36.0,35.64,35.74,373761.4897934821,23.0761,23.2115,22.9794,23.0439,373761.4898
2010-10-14 09:40:00,35.73,36.22,35.69,36.05,500059.6872388683,23.0375,23.3534,23.0117,23.2438,500059.6872
2010-10-14 09:50:00,36.05,36.36,36.05,36.28,491822.8482750388,23.2438,23.4437,23.2438,23.3921,491822.8483
2010-10-14 10:00:00,36.29,36.5,36.26,36.44,473797.3021368032,23.3985,23.5339,23.3792,23.4952,473797.3021
2010-10-14 10:10:00,36.44,36.45,36.1,36.12,254028.88862361223,23.4952,23.5017,23.276,23.2889,254028.8886
2010-10-14 10:20:00,36.12,36.26,36.1,36.21,287692.49134535034,23.2889,23.3792,23.276,23.3469,287692.4913
2010-10-14 10:30:00,36.21,36.25,35.89,35.9,187417.93004655605,23.3469,23.3727,23.1406,23.1471,187417.93
2010-10-14 10:40:00,35.88,36.2,35.87,36.18,281365.6440253074,23.1342,23.3405,23.1277,23.3276,281365.644
2010-10-14 10:50:00,36.16,36.19,35.9,35.97,153396.20389160796,23.3147,23.3341,23.1471,23.1922,153396.2039
2010-10-14 11:00:00,35.97,35.99,35.68,35.98,237674.58517368985,23.1922,23.2051,23.0052,23.1987,237674.5852
2010-10-14 11:10:00,35.99,36.06,35.92,36.01,161274.9194222275,23.2051,23.2502,23.16,23.218,161274.9194
2010-10-14 11:20:00,36.01,36.02,35.71,35.73,254625.7610122956,23.218,23.2244,23.0246,23.0375,254625.761
2010-10-14 11:30:00,35.73,35.89,35.7,35.79,137877.5217858422,23.0375,23.1406,23.0181,23.0761,137877.5218
2010-10-14 11:40:00,35.79,35.85,35.74,35.74,148501.8503044049,23.0761,23.1148,23.0439,23.0439,148501.8503
2010-10-14 11:50:00,35.73,35.85,35.73,35.78,73892.80171899247,23.0375,23.1148,23.0375,23.0697,73892.8017
2010-10-14 12:00:00,35.8,35.83,35.74,35.76,79264.65321714217,23.0826,23.1019,23.0439,23.0568,79264.6532
2010-10-14 12:10:00,35.75,35.8,35.69,35.71,80577.77247224543,23.0504,23.0826,23.0117,23.0246,80577.7725
2010-10-14 12:20:00,35.72,35.77,35.54,35.57,131192.55103258922,23.031,23.0633,22.915,22.9343,131192.551
2010-10-14 12:30:00,35.57,35.57,35.28,35.35,210337.8297719948,22.9343,22.9343,22.7473,22.7924,210337.8298
2010-10-14 12:40:00,35.36,35.4,35.33,35.35,87978.99009191834,22.7989,22.8247,22.7796,22.7924,87978.9901
2010-10-14 12:50:00,35.36,35.52,35.35,35.5,72460.30798615256,22.7989,22.9021,22.7924,22.8892,72460.308
2010-10-14 13:00:00,35.49,35.59,35.45,35.5,177390.47391667662,22.8827,22.9472,22.8569,22.8892,177390.4739
2010-10-14 13:10:00,35.49,35.49,35.28,35.36,94067.088456488,22.8827,22.8827,22.7473,22.7989,94067.0885
2010-10-14 13:20:00,35.34,35.34,35.24,35.28,105885.16175241732,22.786,22.786,22.7215,22.7473,105885.1618
2010-10-14 13:30:00,35.28,35.42,35.25,35.42,69117.82260952608,22.7473,22.8376,22.728,22.8376,69117.8226
2010-10-14 13:40:00,35.43,35.47,35.38,35.42,127133.8187895428,22.844,22.8698,22.8118,22.8376,127133.8188
2010-10-14 13:50:00,35.43,35.48,35.38,35.46,34379.84958815805,22.844,22.8763,22.8118,22.8634,34379.8496
2010-10-14 14:00:00,35.47,35.47,35.4,35.43,88933.98591381163,22.8698,22.8698,22.8247,22.844,88933.9859
2010-10-14 14:10:00,35.43,35.43,35.25,35.32,110302.01742867376,22.844,22.844,22.728,22.7731,110302.0174
2010-10-14 14:20:00,35.31,35.33,35.23,35.26,58732.24304643667,22.7667,22.7796,22.7151,22.7344,58732.243
2010-10-14 14:30:00,35.26,35.27,35.1,35.14,170944.25211889698,22.7344,22.7409,22.6313,22.657,170944.2521
2010-10-14 14:40:00,35.13,35.18,34.98,34.99,114241.37519398352,22.6506,22.6828,22.5539,22.5603,114241.3752
2010-10-14 14:50:00,34.99,34.99,34.77,34.79,270144.44311806135,22.5603,22.5603,22.4185,22.4314,270144.4431
2010-10-14 15:00:00,34.81,35.02,34.68,35.02,233854.60188611675,22.4443,22.5797,22.3605,22.5797,233854.6019
2010-10-14 15:10:00,35.02,35.23,34.97,35.02,114718.87310493016,22.5797,22.7151,22.5474,22.5797,114718.8731
2010-10-14 15:20:00,35.02,35.21,35.01,35.15,133580.04058732244,22.5797,22.7022,22.5732,22.6635,133580.0406
2010-10-14 15:30:00,35.16,35.23,35.1,35.13,204130.3569296884,22.6699,22.7151,22.6313,22.6506,204130.3569
2010-10-14 15:40:00,35.15,35.17,35.12,35.13,96215.82905574788,22.6635,22.6764,22.6442,22.6506,96215.8291
2010-10-14 15:50:00,35.15,35.23,35.12,35.18,308821.7739047392,22.6635,22.7151,22.6442,22.6828,308821.7739
2010-10-15 09:30:00,35.43,35.48,35.18,35.28,267995.7025188015,22.844,22.8763,22.6828,22.7473,267995.7025
2010-10-15 09:40:00,35.29,35.29,34.97,35.02,189805.41960128924,22.7538,22.7538,22.5474,22.5797,189805.4196
2010-10-15 09:50:00,34.99,35.04,34.76,34.78,165691.77509848395,22.5603,22.5926,22.412,22.4249,165691.7751
2010-10-15 10:00:00,34.77,34.89,34.46,34.68,239942.7002506864,22.4185,22.4959,22.2186,22.3605,239942.7003
2010-10-15 10:10:00,34.68,34.74,34.38,34.4,174167.3630177868,22.3605,22.3991,22.167,22.1799,174167.363
2010-10-15 10:20:00,34.41,34.47,34.19,34.37,298078.0709084397,22.1864,22.2251,22.0445,22.1606,298078.0709
2010-10-15 10:30:00,34.37,34.61,34.3,34.59,147904.97791572165,22.1606,22.3153,22.1154,22.3024,147904.9779
2010-10-15 10:40:00,34.59,34.62,34.42,34.44,107437.02996299393,22.3024,22.3218,22.1928,22.2057,107437.03
2010-10-15 10:50:00,34.45,34.6,34.44,34.59,102542.67637579083,22.2122,22.3089,22.2057,22.3024,102542.6764
2010-10-15 11:00:00,34.56,34.79,34.56,34.79,149218.09717082488,22.2831,22.4314,22.2831,22.4314,149218.0972
2010-10-15 11:10:00,34.79,34.84,34.7,34.71,108988.89817357047,22.4314,22.4636,22.3734,22.3798,108988.8982
2010-10-15 11:20:00,34.69,34.76,34.66,34.74,45959.17392861406,22.3669,22.412,22.3476,22.3991,45959.1739
2010-10-15 11:30:00,34.74,34.94,34.74,34.85,114480.12414945684,22.3991,22.5281,22.3991,22.4701,114480.1241
2010-10-15 11:40:00,34.85,34.88,34.77,34.8,97409.57383311448,22.4701,22.4894,22.4185,22.4378,97409.5738
2010-10-15 11:50:00,34.77,34.82,34.61,34.69,79503.40217261549,22.4185,22.4507,22.3153,22.3669,79503.4022
2010-10-15 12:00:00,34.69,34.76,34.51,34.58,85830.24949265846,22.3669,22.412,22.2508,22.296,85830.2495
2010-10-15 12:10:00,34.56,34.68,34.52,34.59,53360.39154828698,22.2831,22.3605,22.2573,22.3024,53360.3915
2010-10-15 12:20:00,34.62,34.72,34.6,34.72,38677.330786677805,22.3218,22.3862,22.3089,22.3862,38677.3308
2010-10-15 12:30:00,34.73,34.81,34.66,34.7,54196.01289244359,22.3927,22.4443,22.3476,22.3734,54196.0129
2010-10-15 12:40:00,34.71,34.76,34.71,34.74,23755.52106959532,22.3798,22.412,22.3798,22.3991,23755.5211
2010-10-15 12:50:00,34.76,34.77,34.53,34.61,45242.9270621941,22.412,22.4185,22.2637,22.3153,45242.9271
2010-10-15 13:00:00,34.62,34.62,34.52,34.62,50256.65512713382,22.3218,22.3218,22.2573,22.3218,50256.6551
2010-10-15 13:10:00,34.62,34.66,34.53,34.53,35096.09645457801,22.3218,22.3476,22.2637,22.2637,35096.0965
2010-10-15 13:20:00,34.54,34.59,34.52,34.55,25665.51271338188,22.2702,22.3024,22.2573,22.2766,25665.5127
2010-10-15 13:30:00,34.55,34.56,34.48,34.53,62313.47737853647,22.2766,22.2831,22.2315,22.2637,62313.4774
2010-10-15 13:40:00,34.53,34.83,34.53,34.76,205801.59961800167,22.2637,22.4572,22.2637,22.412,205801.5996
2010-10-15 13:50:00,34.74,34.85,34.61,34.66,41184.19481914766,22.3991,22.4701,22.3153,22.3476,41184.1948
2010-10-15 14:00:00,34.66,34.71,34.57,34.67,55867.25558075684,22.3476,22.3798,22.2895,22.354,55867.2556
2010-10-15 14:10:00,34.67,34.72,34.61,34.68,49540.408260713855,22.354,22.3862,22.3153,22.3605,49540.4083
2010-10-15 14:20:00,34.7,34.76,34.61,34.76,36409.21570968127,22.3734,22.412,22.3153,22.412,36409.2157
2010-10-15 14:30:00,34.76,34.79,34.71,34.76,45839.7994508774,22.412,22.4314,22.3798,22.412,45839.7995
2010-10-15 14:40:00,34.77,34.77,34.67,34.75,25546.13823564522,22.4185,22.4185,22.354,22.4056,25546.1382
2010-10-15 14:50:00,34.73,34.75,34.63,34.69,31992.36003342485,22.3927,22.4056,22.3282,22.3669,31992.36
2010-10-15 15:00:00,34.68,34.69,34.54,34.6,85949.62397039513,22.3605,22.3669,22.2702,22.3089,85949.624
2010-10-15 15:10:00,34.61,34.67,34.56,34.64,90843.97755759818,22.3153,22.354,22.2831,22.3347,90843.9776
2010-10-15 15:20:00,34.63,34.84,34.62,34.74,165214.27718753731,22.3282,22.4636,22.3218,22.3991,165214.2772
2010-10-15 15:30:00,34.74,34.81,34.69,34.8,138355.01969678883,22.3991,22.4443,22.3669,22.4378,138355.0197
2010-10-15 15:40:00,34.8,34.81,34.66,34.75,161633.0428554375,22.4378,22.4443,22.3476,22.4056,161633.0429
2010-10-15 15:50:00,34.75,34.81,34.72,34.76,374358.36218216544,22.4056,22.4443,22.3862,22.412,374358.3622
2010-10-18 09:30:00,34.87,35.31,34.86,35.02,502208.4278381282,22.483,22.7667,22.4765,22.5797,502208.4278
2010-10-18 09:40:00,35.02,35.18,35.02,35.16,98364.56965500776,22.5797,22.6828,22.5797,22.6699,98364.5697
2010-10-18 09:50:00,35.15,35.25,35.08,35.24,137877.5217858422,22.6635,22.728,22.6184,22.7215,137877.5218
2010-10-18 10:00:00,35.23,35.54,35.17,35.49,328160.43929807807,22.7151,22.915,22.6764,22.8827,328160.4393
2010-10-18 10:10:00,35.48,35.55,35.44,35.52,152321.83359197804,22.8763,22.9214,22.8505,22.9021,152321.8336
2010-10-18 10:20:00,35.52,35.58,35.27,35.35,161633.0428554375,22.9021,22.9407,22.7409,22.7924,161633.0429
2010-10-18 10:30:00,35.35,35.43,35.33,35.43,76996.53814014564,22.7924,22.844,22.7796,22.844,76996.5381
2010-10-18 10:40:00,35.43,35.52,35.39,35.51,182284.82750387967,22.844,22.9021,22.8182,22.8956,182284.8275
2010-10-18 10:50:00,35.51,35.54,35.48,35.52,68998.44813178942,22.8956,22.915,22.8763,22.9021,68998.4481
2010-10-18 11:00:00,35.52,35.53,35.34,35.4,77712.7850065656,22.9021,22.9085,22.786,22.8247,77712.785
2010-10-18 11:10:00,35.37,35.43,35.32,35.35,52882.893637340334,22.8053,22.844,22.7731,22.7924,52882.8936
2010-10-18 11:20:00,35.36,35.46,35.32,35.37,36409.21570968127,22.7989,22.8634,22.7731,22.8053,36409.2157
2010-10-18 11:30:00,35.36,35.4,35.28,35.37,45242.9270621941,22.7989,22.8247,22.7473,22.8053,45242.9271
2010-10-18 11:40:00,35.37,35.43,35.32,35.43,48943.53587203056,22.8053,22.844,22.7731,22.844,48943.5359
2010-10-18 11:50:00,35.42,35.43,35.32,35.38,31514.86212247821,22.8376,22.844,22.7731,22.8118,31514.8621
2010-10-18 12:00:00,35.38,35.38,35.32,35.36,47272.29318371733,22.8118,22.8118,22.7731,22.7989,47272.2932
2010-10-18 12:10:00,35.37,35.37,35.29,35.31,43452.3098961442,22.8053,22.8053,22.7538,22.7667,43452.3099
2010-10-18 12:20:00,35.3,35.33,35.24,35.32,28172.376745851736,22.7602,22.7796,22.7215,22.7731,28172.3767
2010-10-18 12:30:00,35.33,35.34,35.18,35.32,91321.47546854484,22.7796,22.786,22.6828,22.7731,91321.4755
2010-10-18 12:40:00,35.33,35.35,35.3,35.35,20651.784648442164,22.7796,22.7924,22.7602,22.7924,20651.7846
2010-10-18 12:50:00,35.35,35.44,35.31,35.41,187776.05347976604,22.7924,22.8505,22.7667,22.8311,187776.0535
2010-10-18 13:00:00,35.42,35.45,35.39,35.39,37841.70944252119,22.8376,22.8569,22.8182,22.8182,37841.7094
2010-10-18 13:10:00,35.39,35.44,35.38,35.43,18741.793004655603,22.8182,22.8505,22.8118,22.844,18741.793
2010-10-18 13:20:00,35.41,35.46,35.41,35.42,30321.117345111616,22.8311,22.8634,22.8311,22.8376,30321.1173
2010-10-18 13:30:00,35.43,35.47,35.42,35.46,51808.5233377104,22.844,22.8698,22.8376,22.8634,51808.5233
2010-10-18 13:40:00,35.46,35.49,35.43,35.48,68043.45230989614,22.8634,22.8827,22.844,22.8763,68043.4523
2010-10-18 13:50:00,35.48,35.49,35.45,35.48,29962.993911901634,22.8763,22.8827,22.8569,22.8763,29962.9939
2010-10-18 14:00:00,35.48,35.5,35.39,35.41,57299.74931359675,22.8763,22.8892,22.8182,22.8311,57299.7493
2010-10-18 14:10:00,35.41,35.43,35.37,35.43,26023.63614659186,22.8311,22.844,22.8053,22.844,26023.6361
2010-10-18 14:20:00,35.43,35.52,35.41,35.52,94783.33532290797,22.844,22.9021,22.8311,22.9021,94783.3353
2010-10-18 14:30:00,35.52,35.52,35.45,35.47,57180.37483586009,22.9021,22.9021,22.8569,22.8698,57180.3748
2010-10-18 14:40:00,35.47,35.52,35.45,35.49,62074.72842306315,22.8698,22.9021,22.8569,22.8827,62074.7284
2010-10-18 14:50:00,35.5,35.51,35.43,35.45,28769.249134535035,22.8892,22.8956,22.844,22.8569,28769.2491
2010-10-18 15:00:00,35.44,35.56,35.43,35.55,107795.1533962039,22.8505,22.9278,22.844,22.9214,107795.1534
2010-10-18 15:10:00,35.54,35.55,35.49,35.49,61119.73260116987,22.915,22.9214,22.8827,22.8827,61119.7326
2010-10-18 15:20:00,35.49,35.56,35.48,35.54,106004.536230154,22.8827,22.9278,22.8763,22.915,106004.5362
2010-10-18 15:30:00,35.55,35.56,35.45,35.46,128088.81461143609,22.9214,22.9278,22.8569,22.8634,128088.8146
2010-10-18 15:40:00,35.46,35.47,35.34,35.34,219768.41351319087,22.8634,22.8698,22.786,22.786,219768.4135
2010-10-18 15:50:00,35.34,35.39,35.29,35.38,301062.4328518563,22.786,22.8182,22.7538,22.8118,301062.4329
2010-10-19 09:30:00,35.02,35.07,34.87,35.02,163065.53658827743,22.5797,22.6119,22.483,22.5797,163065.5366
2010-10-19 09:40:00,35.05,35.18,35.03,35.1,123433.20997970634,22.599,22.6828,22.5861,22.6313,123433.21
2010-10-19 09:50:00,35.08,35.1,34.89,34.9,168079.2646532171,22.6184,22.6313,22.4959,22.5023,168079.2647
2010-10-19 10:00:00,34.89,34.92,34.74,34.79,242210.8153276829,22.4959,22.5152,22.3991,22.4314,242210.8153
2010-10-19 10:10:00,34.79,35.07,34.79,35.02,150650.5909036648,22.4314,22.6119,22.4314,22.5797,150650.5909
2010-10-19 10:20:00,35.03,35.07,34.91,35.04,138832.51760773547,22.5861,22.6119,22.5088,22.5926,138832.5176
2010-10-19 10:30:00,35.06,35.1,34.97,34.97,111137.63877283037,22.6055,22.6313,22.5474,22.5474,111137.6388
2010-10-19 10:40:00,35.0,35.1,34.97,35.08,65775.3372328996,22.5668,22.6313,22.5474,22.6184,65775.3372
2010-10-19 10:50:00,35.08,35.16,34.97,35.02,126895.06983406948,22.6184,22.6699,22.5474,22.5797,126895.0698
2010-10-19 11:00:00,34.98,35.02,34.87,34.87,107437.02996299393,22.5539,22.5797,22.483,22.483,107437.03
2010-10-19 11:10:00,34.87,35.0,34.86,34.93,60045.36230153993,22.483,22.5668,22.4765,22.5216,60045.3623
2010-10-19 11:20:00,34.94,34.94,34.86,34.89,72818.43141936253,22.5281,22.5281,22.4765,22.4959,72818.4314
2010-10-19 11:30:00,34.91,34.96,34.86,34.86,58851.61752417333,22.5088,22.541,22.4765,22.4765,58851.6175
2010-10-19 11:40:00,34.86,34.99,34.86,34.97,21606.78047033544,22.4765,22.5603,22.4765,22.5474,21606.7805
2010-10-19 11:50:00,34.99,35.02,34.97,35.0,24710.5168914886,22.5603,22.5797,22.5474,22.5668,24710.5169
2010-10-19 12:00:00,34.99,35.05,34.96,34.98,29366.12152321833,22.5603,22.599,22.541,22.5539,29366.1215
2010-10-19 12:10:00,34.99,35.05,34.99,35.04,21129.2825593888,22.5603,22.599,22.5603,22.5926,21129.2826
2010-10-19 12:20:00,35.03,35.04,34.91,34.92,16593.052405395727,22.5861,22.5926,22.5088,22.5152,16593.0524
2010-10-19 12:30:00,34.94,34.97,34.88,34.91,18025.546138235644,22.5281,22.5474,22.4894,22.5088,18025.5461
2010-10-19 12:40:00,34.92,34.96,34.88,34.88,30798.615256058256,22.5152,22.541,22.4894,22.4894,30798.6153
2010-10-19 12:50:00,34.9,34.9,34.82,34.87,40587.322430464366,22.5023,22.5023,22.4507,22.483,40587.3224
2010-10-19 13:00:00,34.86,34.92,34.83,34.84,56702.87692491345,22.4765,22.5152,22.4572,22.4636,56702.8769
2010-10-19 13:10:00,34.85,34.92,34.81,34.92,19338.665393338903,22.4701,22.5152,22.4443,22.5152,19338.6654
2010-10-19 13:20:00,34.92,34.92,34.83,34.85,64104.09454458637,22.5152,22.5152,22.4572,22.4701,64104.0945
2010-10-19 13:30:00,34.84,34.92,34.83,34.92,58851.61752417333,22.4636,22.5152,22.4572,22.5152,58851.6175
2010-10-19 13:40:00,34.92,34.92,34.84,34.91,35215.47093231467,22.5152,22.5152,22.4636,22.5088,35215.4709
2010-10-19 13:50:00,34.9,34.91,34.5,34.56,137161.27491942223,22.5023,22.5088,22.2444,22.2831,137161.2749
2010-10-19 14:00:00,34.56,34.56,34.25,34.26,395248.8957860809,22.2831,22.2831,22.0832,22.0897,395248.8958
2010-10-19 14:10:00,34.26,34.4,34.18,34.26,118777.6053479766,22.0897,22.1799,22.0381,22.0897,118777.6053
2010-10-19 14:20:00,34.23,34.4,34.21,34.34,122955.71206875968,22.0703,22.1799,22.0574,22.1412,122955.7121
2010-10-19 14:30:00,34.35,34.42,34.31,34.38,89650.23278023158,22.1477,22.1928,22.1219,22.167,89650.2328
2010-10-19 14:40:00,34.35,34.5,34.35,34.45,94305.83741196131,22.1477,22.2444,22.1477,22.2122,94305.8374
2010-10-19 14:50:00,34.45,34.5,34.36,34.37,81532.76829413872,22.2122,22.2444,22.1541,22.1606,81532.7683
2010-10-19 15:00:00,34.37,34.43,34.24,34.24,119851.97564760654,22.1606,22.1993,22.0768,22.0768,119851.9756
2010-10-19 15:10:00,34.24,34.33,34.18,34.24,122239.46520233974,22.0768,22.1348,22.0381,22.0768,122239.4652
2010-10-19 15:20:00,34.25,34.35,34.22,34.25,93947.71397875134,22.0832,22.1477,22.0639,22.0832,93947.714
2010-10-19 15:30:00,34.25,34.36,34.19,34.35,211054.0766384147,22.0832,22.1541,22.0445,22.1477,211054.0766
2010-10-19 15:40:00,34.35,34.36,34.3,34.33,121165.0949027098,22.1477,22.1541,22.1154,22.1348,121165.0949
2010-10-19 15:50:00,34.32,34.43,34.3,34.36,221200.9072460308,22.1283,22.1993,22.1154,22.1541,221200.9072
2010-10-20 09:30:00,34.62,34.72,34.51,34.62,174644.86092873343,22.3218,22.3862,22.2508,22.3218,174644.8609
2010-10-20 09:40:00,34.63,34.69,34.51,34.54,183956.0701921929,22.3282,22.3669,22.2508,22.2702,183956.0702
2010-10-20 09:50:00,34.54,34.66,34.53,34.54,69953.4439536827,22.2702,22.3476,22.2637,22.2702,69953.444
2010-10-20 10:00:00,34.56,34.64,34.51,34.62,62432.851856273126,22.2831,22.3347,22.2508,22.3218,62432.8519
2010-10-20 10:10:00,34.61,34.7,34.56,34.56,91202.10099080816,22.3153,22.3734,22.2831,22.2831,91202.101
2010-10-20 10:20:00,34.56,34.63,34.5,34.61,68879.07365405276,22.2831,22.3282,22.2444,22.3153,68879.0737
2010-10-20 10:30:00,34.61,34.72,34.53,34.58,109705.14503999044,22.3153,22.3862,22.2637,22.296,109705.145
2010-10-20 10:40:00,34.6,34.76,34.6,34.73,206756.5954398949,22.3089,22.412,22.3089,22.3927,206756.5954
2010-10-20 10:50:00,34.76,34.77,34.55,34.6,80458.39799450878,22.412,22.4185,22.2766,22.3089,80458.398
2010-10-20 11:00:00,34.6,34.68,34.58,34.68,71385.93768652262,22.3089,22.3605,22.296,22.3605,71385.9377
2010-10-20 11:10:00,34.69,34.71,34.58,34.69,58254.74513549003,22.3669,22.3798,22.296,22.3669,58254.7451
2010-10-20 11:20:00,34.69,34.81,34.68,34.79,49659.78273845052,22.3669,22.4443,22.3605,22.4314,49659.7827
2010-10-20 11:30:00,34.8,34.89,34.8,34.86,107078.90652978393,22.4378,22.4959,22.4378,22.4765,107078.9065
2010-10-20 11:40:00,34.86,34.99,34.84,34.95,116986.9881819267,22.4765,22.5603,22.4636,22.5345,116986.9882
2010-10-20 11:50:00,34.94,34.97,34.91,34.96,25665.51271338188,22.5281,22.5474,22.5088,22.541,25665.5127
2010-10-20 12:00:00,34.95,35.07,34.92,35.02,90843.97755759818,22.5345,22.6119,22.5152,22.5797,90843.9776
2010-10-20 12:10:00,35.04,35.18,35.02,35.18,111973.260116987,22.5926,22.6828,22.5797,22.6828,111973.2601
2010-10-20 12:20:00,35.15,35.15,35.06,35.09,45601.05049540408,22.6635,22.6635,22.6055,22.6248,45601.0505
2010-10-20 12:30:00,35.07,35.15,35.07,35.15,37841.70944252119,22.6119,22.6635,22.6119,22.6635,37841.7094
2010-10-20 12:40:00,35.14,35.18,35.09,35.1,48824.1613942939,22.657,22.6828,22.6248,22.6313,48824.1614
2010-10-20 12:50:00,35.1,35.13,35.06,35.13,33782.97719947475,22.6313,22.6506,22.6055,22.6506,33782.9772
2010-10-20 13:00:00,35.12,35.18,35.12,35.18,57538.49826907007,22.6442,22.6828,22.6442,22.6828,57538.4983
2010-10-20 13:10:00,35.17,35.18,35.12,35.18,80816.52142771875,22.6764,22.6828,22.6442,22.6828,80816.5214
2010-10-20 13:20:00,35.17,35.18,35.14,35.17,69475.94604273606,22.6764,22.6828,22.657,22.6764,69475.946
2010-10-20 13:30:00,35.17,35.29,35.15,35.26,186940.43213560944,22.6764,22.7538,22.6635,22.7344,186940.4321
2010-10-20 13:40:00,35.27,35.27,35.11,35.15,60045.36230153993,22.7409,22.7409,22.6377,22.6635,60045.3623
2010-10-20 13:50:00,35.15,35.17,35.02,35.11,53241.01707055032,22.6635,22.6764,22.5797,22.6377,53241.0171
2010-10-20 14:00:00,35.11,35.15,34.95,35.0,72340.9335084159,22.6377,22.6635,22.5345,22.5668,72340.9335
2010-10-20 14:10:00,35.0,35.17,34.99,35.14,57657.87274680673,22.5668,22.6764,22.5603,22.657,57657.8727
2010-10-20 14:20:00,35.14,35.25,35.14,35.17,90843.97755759818,22.657,22.728,22.657,22.6764,90843.9776
2010-10-20 14:30:00,35.18,35.24,35.18,35.24,55867.25558075684,22.6828,22.7215,22.6828,22.7215,55867.2556
2010-10-20 14:40:00,35.25,35.28,35.2,35.21,72937.8058970992,22.728,22.7473,22.6957,22.7022,72937.8059
2010-10-20 14:50:00,35.2,35.2,35.04,35.12,66491.58409931956,22.6957,22.6957,22.5926,22.6442,66491.5841
2010-10-20 15:00:00,35.12,35.15,35.06,35.12,67685.32887668617,22.6442,22.6635,22.6055,22.6442,67685.3289
2010-10-20 15:10:00,35.11,35.13,35.05,35.1,62790.97528948311,22.6377,22.6506,22.599,22.6313,62790.9753
2010-10-20 15:20:00,35.1,35.12,35.03,35.04,129640.68282201263,22.6313,22.6442,22.5861,22.5926,129640.6828
2010-10-20 15:30:00,35.04,35.07,34.9,34.93,151247.46329234808,22.5926,22.6119,22.5023,22.5216,151247.4633
2010-10-20 15:40:00,34.93,34.99,34.77,34.87,244359.5559269428,22.5216,22.5603,22.4185,22.483,244359.5559
2010-10-20 15:50:00,34.87,34.91,34.76,34.84,283514.3846245673,22.483,22.5088,22.412,22.4636,283514.3846
2010-10-21 09:30:00,35.01,35.09,34.93,35.03,144204.36910588515,22.5732,22.6248,22.5216,22.5861,144204.3691
2010-10-21 09:40:00,35.02,35.1,34.97,35.02,124626.95475707292,22.5797,22.6313,22.5474,22.5797,124626.9548
2010-10-21 09:50:00,35.03,35.17,34.99,35.16,100752.05920974095,22.5861,22.6764,22.5603,22.6699,100752.0592
2010-10-21 10:00:00,35.17,35.3,35.09,35.25,180016.71242688314,22.6764,22.7602,22.6248,22.728,180016.7124
2010-10-21 10:10:00,35.26,35.35,35.23,35.29,88933.98591381163,22.7344,22.7924,22.7151,22.7538,88933.9859
2010-10-21 10:20:00,35.28,35.34,35.25,35.27,91679.5989017548,22.7473,22.786,22.728,22.7409,91679.5989
2010-10-21 10:30:00,35.28,35.43,35.27,35.4,137519.3983526322,22.7473,22.844,22.7409,22.8247,137519.3984
2010-10-21 10:40:00,35.4,35.43,35.35,35.4,82368.38963829532,22.8247,22.844,22.7924,22.8247,82368.3896
2010-10-21 10:50:00,35.41,35.43,35.18,35.27,138235.64521905215,22.8311,22.844,22.6828,22.7409,138235.6452
2010-10-21 11:00:00,35.28,35.32,35.23,35.25,52644.144681867016,22.7473,22.7731,22.7151,22.728,52644.1447
2010-10-21 11:10:00,35.26,35.32,35.19,35.19,98364.56965500776,22.7344,22.7731,22.6893,22.6893,98364.5697
2010-10-21 11:20:00,35.21,35.24,35.08,35.17,118658.23087023996,22.7022,22.7215,22.6184,22.6764,118658.2309
2010-10-21 11:30:00,35.17,35.18,34.97,35.02,67685.32887668617,22.6764,22.6828,22.5474,22.5797,67685.3289
2010-10-21 11:40:00,35.02,35.06,34.93,35.02,112212.0090724603,22.5797,22.6055,22.5216,22.5797,112212.0091
2010-10-21 11:50:00,35.03,35.07,34.93,35.05,107914.52787394056,22.5861,22.6119,22.5216,22.599,107914.5279
2010-10-21 12:00:00,35.05,35.07,34.94,35.01,55986.63005849349,22.599,22.6119,22.5281,22.5732,55986.6301
2010-10-21 12:10:00,35.02,35.04,34.89,35.04,93708.96502327804,22.5797,22.5926,22.4959,22.5926,93708.965
2010-10-21 12:20:00,35.03,35.05,34.93,35.01,28649.874656798376,22.5861,22.599,22.5216,22.5732,28649.8747
2010-10-21 12:30:00,35.02,35.02,34.91,34.94,77354.66157335561,22.5797,22.5797,22.5088,22.5281,77354.6616
2010-10-21 12:40:00,34.95,34.98,34.9,34.97,51808.5233377104,22.5345,22.5539,22.5023,22.5474,51808.5233
2010-10-21 12:50:00,34.96,35.06,34.92,35.02,45839.7994508774,22.541,22.6055,22.5152,22.5797,45839.7995
2010-10-21 13:00:00,35.02,35.13,35.02,35.08,42855.437507460905,22.5797,22.6506,22.5797,22.6184,42855.4375
2010-10-21 13:10:00,35.08,35.13,35.05,35.09,90008.35621344157,22.6184,22.6506,22.599,22.6248,90008.3562
2010-10-21 13:20:00,35.09,35.12,35.06,35.1,61358.48155664319,22.6248,22.6442,22.6055,22.6313,61358.4816
2010-10-21 13:30:00,35.1,35.12,35.02,35.03,28888.62361227169,22.6313,22.6442,22.5797,22.5861,28888.6236
2010-10-21 13:40:00,35.05,35.07,34.82,34.87,90485.8541243882,22.599,22.6119,22.4507,22.483,90485.8541
2010-10-21 13:50:00,34.87,34.93,34.51,34.57,271696.31132863794,22.483,22.5216,22.2508,22.2895,271696.3113
2010-10-21 14:00:00,34.58,34.59,34.45,34.53,124388.20580159962,22.296,22.3024,22.2122,22.2637,124388.2058
2010-10-21 14:10:00,34.51,34.56,34.41,34.56,127611.31670048943,22.2508,22.2831,22.1864,22.2831,127611.3167
2010-10-21 14:20:00,34.56,34.56,34.39,34.45,49421.0337829772,22.2831,22.2831,22.1735,22.2122,49421.0338
2010-10-21 14:30:00,34.44,34.5,34.42,34.44,59329.11543511997,22.2057,22.2444,22.1928,22.2057,59329.1154
2010-10-21 14:40:00,34.44,34.55,34.43,34.5,56702.87692491345,22.2057,22.2766,22.1993,22.2444,56702.8769
2010-10-21 14:50:00,34.5,34.62,34.49,34.57,52524.77020413036,22.2444,22.3218,22.238,22.2895,52524.7702
2010-10-21 15:00:00,34.58,34.64,34.54,34.54,37602.960487047865,22.296,22.3347,22.2702,22.2702,37602.9605
2010-10-21 15:10:00,34.54,34.68,34.51,34.66,38916.07974215113,22.2702,22.3605,22.2508,22.3476,38916.0797
2010-10-21 15:20:00,34.66,34.74,34.61,34.67,54912.259758863554,22.3476,22.3991,22.3153,22.354,54912.2598
2010-10-21 15:30:00,34.68,34.71,34.59,34.63,71505.31216425927,22.3605,22.3798,22.3024,22.3282,71505.3122
2010-10-21 15:40:00,34.63,34.66,34.56,34.61,116390.1157932434,22.3282,22.3476,22.2831,22.3153,116390.1158
2010-10-21 15:50:00,34.61,34.65,34.56,34.6,203175.36110779515,22.3153,22.3411,22.2831,22.3089,203175.3611
2010-10-22 09:30:00,35.12,35.28,35.01,35.22,266801.95774143486,22.6442,22.7473,22.5732,22.7086,266801.9577
2010-10-22 09:40:00,35.25,35.5,35.19,35.39,307866.7780828459,22.728,22.8892,22.6893,22.8182,307866.7781
2010-10-22 09:50:00,35.38,35.51,35.23,35.28,185388.5639250328,22.8118,22.8956,22.7151,22.7473,185388.5639
2010-10-22 10:00:00,35.28,35.38,35.23,35.3,172257.37137400024,22.7473,22.8118,22.7151,22.7602,172257.3714
2010-10-22 10:10:00,35.3,35.32,35.18,35.25,69834.06947594605,22.7602,22.7731,22.6828,22.728,69834.0695
2010-10-22 10:20:00,35.27,35.35,35.25,35.34,78429.03187298555,22.7409,22.7924,22.728,22.786,78429.0319
2010-10-22 10:30:00,35.33,35.41,35.31,35.36,62074.72842306315,22.7796,22.8311,22.7667,22.7989,62074.7284
2010-10-22 10:40:00,35.34,35.38,35.23,35.33,87978.99009191834,22.786,22.8118,22.7151,22.7796,87978.9901
2010-10-22 10:50:00,35.33,35.35,35.18,35.2,72579.68246388921,22.7796,22.7924,22.6828,22.6957,72579.6825
2010-10-22 11:00:00,35.19,35.19,35.1,35.11,98603.31861048107,22.6893,22.6893,22.6313,22.6377,98603.3186
2010-10-22 11:10:00,35.11,35.18,35.11,35.14,73773.42724125582,22.6377,22.6828,22.6377,22.657,73773.4272
2010-10-22 11:20:00,35.16,35.17,35.11,35.12,49062.91034976722,22.6699,22.6764,22.6377,22.6442,49062.9103
2010-10-22 11:30:00,35.12,35.16,35.11,35.14,37602.960487047865,22.6442,22.6699,22.6377,22.657,37602.9605
2010-10-22 11:40:00,35.13,35.14,34.97,34.99,95380.20771159124,22.6506,22.657,22.5474,22.5603,95380.2077
2010-10-22 11:50:00,34.98,35.01,34.89,34.91,70550.316342366,22.5539,22.5732,22.4959,22.5088,70550.3163
2010-10-22 12:00:00,34.9,34.99,34.89,34.99,24949.26584696192,22.5023,22.5603,22.4959,22.5603,24949.2658
2010-10-22 12:10:00,34.98,35.01,34.92,34.92,26023.63614659186,22.5539,22.5732,22.5152,22.5152,26023.6361
2010-10-22 12:20:00,34.92,35.02,34.91,35.02,27217.38092395846,22.5152,22.5797,22.5088,22.5797,27217.3809
2010-10-22 12:30:00,35.02,35.03,34.95,34.97,26620.50853527516,22.5797,22.5861,22.5345,22.5474,26620.5085
2010-10-22 12:40:00,34.95,34.96,34.9,34.92,18980.541960128925,22.5345,22.541,22.5023,22.5152,18980.542
2010-10-22 12:50:00,34.92,34.96,34.87,34.87,29366.12152321833,22.5152,22.541,22.483,22.483,29366.1215
2010-10-22 13:00:00,34.87,34.87,34.81,34.84,42019.81616330429,22.483,22.483,22.4443,22.4636,42019.8162
2010-10-22 13:10:00,34.84,34.92,34.82,34.9,31395.487644741555,22.4636,22.5152,22.4507,22.5023,31395.4876
2010-10-22 13:20:00,34.89,34.9,34.84,34.85,14324.937328399188,22.4959,22.5023,22.4636,22.4701,14324.9373
2010-10-22 13:30:00,34.84,34.88,34.8,34.8,49898.53169392384,22.4636,22.4894,22.4378,22.4378,49898.5317
2010-10-22 13:40:00,34.8,34.8,34.71,34.72,86068.9984481318,22.4378,22.4378,22.3798,22.3862,86068.9984
2010-10-22 13:50:00,34.71,34.73,34.6,34.62,78787.15530619553,22.3798,22.3927,22.3089,22.3218,78787.1553
2010-10-22 14:00:00,34.63,34.71,34.62,34.71,61477.856034379845,22.3282,22.3798,22.3218,22.3798,61477.856
2010-10-22 14:10:00,34.71,34.71,34.66,34.68,42497.31407425093,22.3798,22.3798,22.3476,22.3605,42497.3141
2010-10-22 14:20:00,34.68,34.74,34.67,34.72,53121.64259281365,22.3605,22.3991,22.354,22.3862,53121.6426
2010-10-22 14:30:00,34.73,34.76,34.66,34.76,51808.5233377104,22.3927,22.412,22.3476,22.412,51808.5233
2010-10-22 14:40:00,34.75,34.83,34.75,34.75,77951.53396203891,22.4056,22.4572,22.4056,22.4056,77951.534
2010-10-22 14:50:00,34.76,34.77,34.7,34.72,45839.7994508774,22.412,22.4185,22.3734,22.3862,45839.7995
2010-10-22 15:00:00,34.71,34.87,34.69,34.82,59925.98782380327,22.3798,22.483,22.3669,22.4507,59925.9878
2010-10-22 15:10:00,34.82,34.86,34.77,34.79,39871.0755640444,22.4507,22.4765,22.4185,22.4314,39871.0756
2010-10-22 15:20:00,34.79,34.82,34.76,34.77,95738.33114480124,22.4314,22.4507,22.412,22.4185,95738.3311
2010-10-22 15:30:00,34.76,34.78,34.7,34.7,84636.50471529187,22.412,22.4249,22.3734,22.3734,84636.5047
2010-10-22 15:40:00,34.7,34.78,34.69,34.76,102662.05085352751,22.3734,22.4249,22.3669,22.412,102662.0509
2010-10-22 15:50:00,34.76,34.83,34.73,34.78,265369.464008595,22.412,22.4572,22.3927,22.4249,265369.464
2010-10-25 09:30:00,35.12,35.16,35.02,35.02,146353.10970514503,22.6442,22.6699,22.5797,22.5797,146353.1097
2010-10-25 09:40:00,35.04,35.09,34.9,34.98,126298.19744538618,22.5926,22.6248,22.5023,22.5539,126298.1974
2010-10-25 09:50:00,34.97,35.02,34.92,35.02,73295.92933030918,22.5474,22.5797,22.5152,22.5797,73295.9293
2010-10-25 10:00:00,35.02,35.07,34.95,34.95,91440.84994628148,22.5797,22.6119,22.5345,22.5345,91440.8499
2010-10-25 10:10:00,34.94,34.98,34.73,34.79,119732.60116986989,22.5281,22.5539,22.3927,22.4314,119732.6012
2010-10-25 10:20:00,34.78,34.99,34.76,34.95,131311.92551032588,22.4249,22.5603,22.412,22.5345,131311.9255
2010-10-25 10:30:00,34.94,34.98,34.78,34.92,115315.74549361346,22.5281,22.5539,22.4249,22.5152,115315.7455
2010-10-25 10:40:00,34.92,34.99,34.77,34.94,119016.35430344992,22.5152,22.5603,22.4185,22.5281,119016.3543
2010-10-25 10:50:00,34.96,34.99,34.87,34.9,107437.02996299393,22.541,22.5603,22.483,22.5023,107437.03
2010-10-25 11:00:00,34.89,34.89,34.77,34.86,47272.29318371733,22.4959,22.4959,22.4185,22.4765,47272.2932
2010-10-25 11:10:00,34.85,34.95,34.82,34.95,54315.38737018025,22.4701,22.5345,22.4507,22.5345,54315.3874
2010-10-25 11:20:00,34.94,34.95,34.8,34.88,62432.851856273126,22.5281,22.5345,22.4378,22.4894,62432.8519
2010-10-25 11:30:00,34.89,34.93,34.84,34.92,84755.87919302852,22.4959,22.5216,22.4636,22.5152,84755.8792
2010-10-25 11:40:00,34.92,34.94,34.85,34.9,100513.31025426764,22.5152,22.5281,22.4701,22.5023,100513.3103
2010-10-25 11:50:00,34.9,34.92,34.81,34.86,63029.72424495643,22.5023,22.5152,22.4443,22.4765,63029.7242
2010-10-25 12:00:00,34.87,34.88,34.76,34.8,87023.99427002507,22.483,22.4894,22.412,22.4378,87023.9943
2010-10-25 12:10:00,34.81,34.85,34.72,34.72,42616.68855198759,22.4443,22.4701,22.3862,22.3862,42616.6886
2010-10-25 12:20:00,34.73,34.76,34.59,34.62,124268.83132386296,22.3927,22.412,22.3024,22.3218,124268.8313
2010-10-25 12:30:00,34.61,34.61,34.51,34.56,75086.54649635908,22.3153,22.3153,22.2508,22.2831,75086.5465
2010-10-25 12:40:00,34.56,34.56,34.45,34.47,61119.73260116987,22.2831,22.2831,22.2122,22.2251,61119.7326
2010-10-25 12:50:00,34.47,34.53,34.46,34.46,46675.42079503402,22.2251,22.2637,22.2186,22.2186,46675.4208
2010-10-25 13:00:00,34.46,34.54,34.45,34.47,64939.71588874298,22.2186,22.2702,22.2122,22.2251,64939.7159
2010-10-25 13:10:00,34.46,34.52,34.46,34.49,52286.02124865704,22.2186,22.2573,22.2186,22.238,52286.0212
2010-10-25 13:20:00,34.49,34.52,34.47,34.51,32111.73451116152,22.238,22.2573,22.2251,22.2508,32111.7345
2010-10-25 13:30:00,34.52,34.57,34.51,34.54,54315.38737018025,22.2573,22.2895,22.2508,22.2702,54315.3874
2010-10-25 13:40:00,34.54,34.63,34.52,34.61,89292.1093470216,22.2702,22.3282,22.2573,22.3153,89292.1093
2010-10-25 13:50:00,34.61,34.65,34.56,34.64,198042.2585651188,22.3153,22.3411,22.2831,22.3347,198042.2586
2010-10-25 14:00:00,34.64,34.65,34.57,34.62,54554.13632565358,22.3347,22.3411,22.2895,22.3218,54554.1363
2010-10-25 14:10:00,34.62,34.71,34.6,34.64,106601.40861883727,22.3218,22.3798,22.3089,22.3347,106601.4086
2010-10-25 14:20:00,34.65,34.76,34.64,34.69,214754.6854482512,22.3411,22.412,22.3347,22.3669,214754.6854
2010-10-25 14:30:00,34.68,34.72,34.61,34.66,135728.78118658232,22.3605,22.3862,22.3153,22.3476,135728.7812
2010-10-25 14:40:00,34.66,34.71,34.63,34.66,76638.41470693565,22.3476,22.3798,22.3282,22.3476,76638.4147
2010-10-25 14:50:00,34.66,34.72,34.61,34.63,55867.25558075684,22.3476,22.3862,22.3153,22.3282,55867.2556
2010-10-25 15:00:00,34.64,34.71,34.62,34.67,81055.27038319207,22.3347,22.3798,22.3218,22.354,81055.2704
2010-10-25 15:10:00,34.67,34.71,34.64,34.66,95260.8332338546,22.354,22.3798,22.3347,22.3476,95260.8332
2010-10-25 15:20:00,34.66,34.76,34.66,34.7,103975.17010863076,22.3476,22.412,22.3476,22.3734,103975.1701
2010-10-25 15:30:00,34.7,34.72,34.52,34.54,117583.86057061,22.3734,22.3862,22.2573,22.2702,117583.8606
2010-10-25 15:40:00,34.53,34.64,34.45,34.47,199594.12677569536,22.2637,22.3347,22.2122,22.2251,199594.1268
2010-10-25 15:50:00,34.47,34.5,34.43,34.45,432613.10731765546,22.2251,22.2444,22.1993,22.2122,432613.1073
2010-10-26 09:30:00,34.21,34.58,34.21,34.5,226334.0097887072,22.0574,22.296,22.0574,22.2444,226334.0098
2010-10-26 09:40:00,34.5,34.76,34.48,34.75,254745.13549003223,22.2444,22.412,22.2315,22.4056,254745.1355
2010-10-26 09:50:00,34.75,34.84,34.66,34.81,184911.0660140862,22.4056,22.4636,22.3476,22.4443,184911.066
2010-10-26 10:00:00,34.81,35.16,34.81,35.07,413274.4419243166,22.4443,22.6699,22.4443,22.6119,413274.4419
2010-10-26 10:10:00,35.09,35.13,35.0,35.12,134057.53849826907,22.6248,22.6506,22.5668,22.6442,134057.5385
2010-10-26 10:20:00,35.12,35.12,35.02,35.02,85352.75158171183,22.6442,22.6442,22.5797,22.5797,85352.7516
2010-10-26 10:30:00,35.02,35.08,34.92,34.93,77115.91261788229,22.5797,22.6184,22.5152,22.5216,77115.9126
2010-10-26 10:40:00,34.94,35.08,34.87,35.08,113525.12832756357,22.5281,22.6184,22.483,22.6184,113525.1283
2010-10-26 10:50:00,35.08,35.13,35.05,35.13,92276.4712904381,22.6184,22.6506,22.599,22.6506,92276.4713
2010-10-26 11:00:00,35.12,35.13,34.92,34.93,55389.75766981019,22.6442,22.6506,22.5152,22.5216,55389.7577
2010-10-26 11:10:00,34.94,35.04,34.93,35.03,71744.0611197326,22.5281,22.5926,22.5216,22.5861,71744.0611
2010-10-26 11:20:00,35.02,35.1,35.02,35.09,54434.76184791692,22.5797,22.6313,22.5797,22.6248,54434.7618
2010-10-26 11:30:00,35.08,35.11,35.03,35.05,33186.104810791454,22.6184,22.6377,22.5861,22.599,33186.1048
2010-10-26 11:40:00,35.07,35.12,34.97,35.1,32350.483466634832,22.6119,22.6442,22.5474,22.6313,32350.4835
2010-10-26 11:50:00,35.08,35.12,35.03,35.12,90843.97755759818,22.6184,22.6442,22.5861,22.6442,90843.9776
2010-10-26 12:00:00,35.12,35.14,35.07,35.12,63745.971111376384,22.6442,22.657,22.6119,22.6442,63745.9711
2010-10-26 12:10:00,35.12,35.12,35.07,35.1,42139.19064104094,22.6442,22.6442,22.6119,22.6313,42139.1906
2010-10-26 12:20:00,35.1,35.1,35.02,35.02,27098.0064462218,22.6313,22.6313,22.5797,22.5797,27098.0064
2010-10-26 12:30:00,35.02,35.03,34.99,34.99,32111.73451116152,22.5797,22.5861,22.5603,22.5603,32111.7345
2010-10-26 12:40:00,35.0,35.0,34.92,34.97,54554.13632565358,22.5668,22.5668,22.5152,22.5474,54554.1363
2010-10-26 12:50:00,34.95,35.01,34.94,34.97,25068.64032469858,22.5345,22.5732,22.5281,22.5474,25068.6403
2010-10-26 13:00:00,34.97,35.02,34.97,35.02,32827.98137758147,22.5474,22.5797,22.5474,22.5797,32827.9814
2010-10-26 13:10:00,35.02,35.07,35.02,35.02,34021.72615494807,22.5797,22.6119,22.5797,22.5797,34021.7262
2010-10-26 13:20:00,35.02,35.04,34.94,34.97,33066.730333054795,22.5797,22.5926,22.5281,22.5474,33066.7303
2010-10-26 13:30:00,34.97,35.03,34.94,35.01,15279.933150292469,22.5474,22.5861,22.5281,22.5732,15279.9332
2010-10-26 13:40:00,35.0,35.06,35.0,35.03,19816.163304285543,22.5668,22.6055,22.5668,22.5861,19816.1633
2010-10-26 13:50:00,35.03,35.03,34.88,34.96,68998.44813178942,22.5861,22.5861,22.4894,22.541,68998.4481
2010-10-26 14:00:00,34.96,34.97,34.87,34.9,43571.68437388086,22.541,22.5474,22.483,22.5023,43571.6844
2010-10-26 14:10:00,34.9,34.96,34.87,34.92,41661.69273009431,22.5023,22.541,22.483,22.5152,41661.6927
2010-10-26 14:20:00,34.93,34.97,34.89,34.94,21845.529425808763,22.5216,22.5474,22.4959,22.5281,21845.5294
2010-10-26 14:30:00,34.93,34.96,34.86,34.95,45123.55258445744,22.5216,22.541,22.4765,22.5345,45123.5526
2010-10-26 14:40:00,34.96,34.97,34.91,34.93,36289.84123194461,22.541,22.5474,22.5088,22.5216,36289.8412
2010-10-26 14:50:00,34.94,35.09,34.94,35.07,116748.23922645338,22.5281,22.6248,22.5281,22.6119,116748.2392
2010-10-26 15:00:00,35.07,35.09,35.05,35.09,49421.0337829772,22.6119,22.6248,22.599,22.6248,49421.0338
2010-10-26 15:10:00,35.09,35.17,35.08,35.17,129760.05729974931,22.6248,22.6764,22.6184,22.6764,129760.0573
2010-10-26 15:20:00,35.17,35.18,35.08,35.15,227408.38008833712,22.6764,22.6828,22.6184,22.6635,227408.3801
2010-10-26 15:30:00,35.15,35.23,35.12,35.17,182046.0785484064,22.6635,22.7151,22.6442,22.6764,182046.0785
2010-10-26 15:40:00,35.18,35.2,35.08,35.14,191118.5388563925,22.6828,22.6957,22.6184,22.657,191118.5389
2010-10-26 15:50:00,35.13,35.21,35.12,35.2,307866.7780828459,22.6506,22.7022,22.6442,22.6957,307866.7781
2010-10-27 09:30:00,35.07,35.43,34.97,35.3,178942.3421272532,22.6119,22.844,22.5474,22.7602,178942.3421
2010-10-27 09:40:00,35.32,35.38,34.98,35.11,114480.12414945684,22.7731,22.8118,22.5539,22.6377,114480.1241
2010-10-27 09:50:00,35.11,35.16,35.05,35.14,82726.51307150531,22.6377,22.6699,22.599,22.657,82726.5131
2010-10-27 10:00:00,35.16,35.24,35.07,35.16,61955.35394532649,22.6699,22.7215,22.6119,22.6699,61955.3539
2010-10-27 10:10:00,35.14,35.16,35.06,35.08,47033.544228244,22.657,22.6699,22.6055,22.6184,47033.5442
2010-10-27 10:20:00,35.08,35.09,34.91,35.0,102184.55294258088,22.6184,22.6248,22.5088,22.5668,102184.5529
2010-10-27 10:30:00,34.98,35.02,34.91,34.95,39512.95213083443,22.5539,22.5797,22.5088,22.5345,39512.9521
2010-10-27 10:40:00,34.95,34.99,34.9,34.91,63626.596633639725,22.5345,22.5603,22.5023,22.5088,63626.5966
2010-10-27 10:50:00,34.92,34.97,34.87,34.9,59567.86439059329,22.5152,22.5474,22.483,22.5023,59567.8644
2010-10-27 11:00:00,34.9,34.91,34.74,34.77,106840.1575743106,22.5023,22.5088,22.3991,22.4185,106840.1576
2010-10-27 11:10:00,34.77,34.86,34.71,34.81,70550.316342366,22.4185,22.4765,22.3798,22.4443,70550.3163
2010-10-27 11:20:00,34.81,34.82,34.72,34.76,37483.586009311206,22.4443,22.4507,22.3862,22.412,37483.586
2010-10-27 11:30:00,34.76,34.82,34.69,34.79,70311.56738689268,22.412,22.4507,22.3669,22.4314,70311.5674
2010-10-27 11:40:00,34.8,34.89,34.76,34.81,80697.1469499821,22.4378,22.4959,22.412,22.4443,80697.1469
2010-10-27 11:50:00,34.81,34.91,34.81,34.81,33663.60272173809,22.4443,22.5088,22.4443,22.4443,33663.6027
2010-10-27 12:00:00,34.82,34.85,34.76,34.8,25546.13823564522,22.4507,22.4701,22.412,22.4378,25546.1382
2010-10-27 12:10:00,34.79,34.86,34.78,34.81,26262.38510206518,22.4314,22.4765,22.4249,22.4443,26262.3851
2010-10-27 12:20:00,34.81,34.84,34.76,34.78,28888.62361227169,22.4443,22.4636,22.412,22.4249,28888.6236
2010-10-27 12:30:00,34.78,34.81,34.72,34.72,40945.44586367434,22.4249,22.4443,22.3862,22.3862,40945.4459
2010-10-27 12:40:00,34.72,34.78,34.68,34.76,55628.50662528352,22.3862,22.4249,22.3605,22.412,55628.5066
2010-10-27 12:50:00,34.75,34.75,34.69,34.7,31037.36421153157,22.4056,22.4056,22.3669,22.3734,31037.3642
2010-10-27 13:00:00,34.69,34.75,34.68,34.71,45720.42497314074,22.3669,22.4056,22.3605,22.3798,45720.425
2010-10-27 13:10:00,34.71,34.73,34.56,34.59,176316.10361704667,22.3798,22.3927,22.2831,22.3024,176316.1036
2010-10-27 13:20:00,34.59,34.68,34.59,34.67,61716.60498985317,22.3024,22.3605,22.3024,22.354,61716.605
2010-10-27 13:30:00,34.67,34.67,34.61,34.64,30679.2407783216,22.354,22.354,22.3153,22.3347,30679.2408
2010-10-27 13:40:00,34.64,34.67,34.62,34.66,23994.27002506864,22.3347,22.354,22.3218,22.3476,23994.27
2010-10-27 13:50:00,34.66,34.66,34.6,34.61,46197.92288408738,22.3476,22.3476,22.3089,22.3153,46197.9229
2010-10-27 14:00:00,34.62,34.66,34.58,34.63,51092.27647129044,22.3218,22.3476,22.296,22.3282,51092.2765
2010-10-27 14:10:00,34.63,34.64,34.59,34.64,54912.259758863554,22.3282,22.3347,22.3024,22.3347,54912.2598
2010-10-27 14:20:00,34.63,34.65,34.61,34.63,44765.42915124746,22.3282,22.3411,22.3153,22.3282,44765.4292
2010-10-27 14:30:00,34.63,34.71,34.57,34.69,69714.69499820938,22.3282,22.3798,22.2895,22.3669,69714.695
2010-10-27 14:40:00,34.69,34.8,34.69,34.75,60045.36230153993,22.3669,22.4378,22.3669,22.4056,60045.3623
2010-10-27 14:50:00,34.75,34.81,34.71,34.74,38796.705264414464,22.4056,22.4443,22.3798,22.3991,38796.7053
2010-10-27 15:00:00,34.75,34.81,34.74,34.76,44765.42915124746,22.4056,22.4443,22.3991,22.412,44765.4292
2010-10-27 15:10:00,34.76,34.79,34.71,34.77,44765.42915124746,22.412,22.4314,22.3798,22.4185,44765.4292
2010-10-27 15:20:00,34.76,34.9,34.76,34.83,96573.95248895786,22.412,22.5023,22.412,22.4572,96573.9525
2010-10-27 15:30:00,34.83,34.97,34.83,34.95,86188.37292586845,22.4572,22.5474,22.4572,22.5345,86188.3729
2010-10-27 15:40:00,34.95,34.98,34.87,34.94,91560.22442401816,22.5345,22.5539,22.483,22.5281,91560.2244
2010-10-27 15:50:00,34.94,35.06,34.94,35.04,261788.2296764952,22.5281,22.6055,22.5281,22.5926,261788.2297
2010-10-28 09:30:00,35.18,35.39,35.07,35.34,224304.643667184,22.6828,22.8182,22.6119,22.786,224304.6437
2010-10-28 09:40:00,35.32,35.42,35.27,35.33,195893.5179658589,22.7731,22.8376,22.7409,22.7796,195893.518
2010-10-28 09:50:00,35.33,35.38,35.09,35.1,201981.6163304285,22.7796,22.8118,22.6248,22.6313,201981.6163
2010-10-28 10:00:00,35.09,35.12,34.94,35.03,140861.88372925867,22.6248,22.6442,22.5281,22.5861,140861.8837
2010-10-28 10:10:00,35.02,35.03,34.81,34.91,123671.95893517966,22.5797,22.5861,22.4443,22.5088,123671.9589
2010-10-28 10:20:00,34.91,35.01,34.85,34.9,88575.86248060165,22.5088,22.5732,22.4701,22.5023,88575.8625
2010-10-28 10:30:00,34.9,34.96,34.76,34.81,126775.6953563328,22.5023,22.541,22.412,22.4443,126775.6954
2010-10-28 10:40:00,34.81,35.01,34.78,34.95,108511.40026262384,22.4443,22.5732,22.4249,22.5345,108511.4003
2010-10-28 10:50:00,34.95,35.1,34.95,35.01,99438.9399546377,22.5345,22.6313,22.5345,22.5732,99438.94
2010-10-28 11:00:00,35.0,35.12,34.97,35.12,54434.76184791692,22.5668,22.6442,22.5474,22.6442,54434.7618
2010-10-28 11:10:00,35.12,35.2,35.09,35.14,91082.72651307152,22.6442,22.6957,22.6248,22.657,91082.7265
2010-10-28 11:20:00,35.14,35.26,35.12,35.23,119255.10325892323,22.657,22.7344,22.6442,22.7151,119255.1033
2010-10-28 11:30:00,35.21,35.26,35.16,35.24,61716.60498985317,22.7022,22.7344,22.6699,22.7215,61716.605
2010-10-28 11:40:00,35.24,35.27,35.18,35.18,41661.69273009431,22.7215,22.7409,22.6828,22.6828,41661.6927
2010-10-28 11:50:00,35.19,35.23,35.1,35.13,65536.58827742629,22.6893,22.7151,22.6313,22.6506,65536.5883
2010-10-28 12:00:00,35.12,35.13,35.04,35.07,35931.71779873463,22.6442,22.6506,22.5926,22.6119,35931.7178
2010-10-28 12:10:00,35.07,35.12,35.02,35.07,45720.42497314074,22.6119,22.6442,22.5797,22.6119,45720.425
2010-10-28 12:20:00,35.07,35.07,35.0,35.02,21368.031514862123,22.6119,22.6119,22.5668,22.5797,21368.0315
2010-10-28 12:30:00,35.02,35.04,34.95,35.0,34737.97302136803,22.5797,22.5926,22.5345,22.5668,34737.973
2010-10-28 12:40:00,35.01,35.04,34.97,35.0,15996.180016712427,22.5732,22.5926,22.5474,22.5668,15996.18
2010-10-28 12:50:00,35.0,35.07,34.97,34.97,31395.487644741555,22.5668,22.6119,22.5474,22.5474,31395.4876
2010-10-28 13:00:00,34.96,35.07,34.95,35.0,31992.36003342485,22.541,22.6119,22.5345,22.5668,31992.36
2010-10-28 13:10:00,35.0,35.1,34.99,35.02,35454.21988778799,22.5668,22.6313,22.5603,22.5797,35454.2199
2010-10-28 13:20:00,35.02,35.04,34.97,35.01,33186.104810791454,22.5797,22.5926,22.5474,22.5732,33186.1048
2010-10-28 13:30:00,35.02,35.07,34.94,35.04,47630.4166169273,22.5797,22.6119,22.5281,22.5926,47630.4166
2010-10-28 13:40:00,35.03,35.03,34.92,34.99,67804.70335442282,22.5861,22.5861,22.5152,22.5603,67804.7034
2010-10-28 13:50:00,34.99,35.02,34.96,34.97,19099.916437865584,22.5603,22.5797,22.541,22.5474,19099.9164
2010-10-28 14:00:00,34.97,35.05,34.94,35.04,35692.96884326131,22.5474,22.599,22.5281,22.5926,35692.9688
2010-10-28 14:10:00,35.04,35.07,34.98,35.01,23755.52106959532,22.5926,22.6119,22.5539,22.5732,23755.5211
2010-10-28 14:20:00,35.01,35.07,34.97,35.01,28530.50017906172,22.5732,22.6119,22.5474,22.5732,28530.5002
2010-10-28 14:30:00,35.01,35.07,34.98,35.02,61477.856034379845,22.5732,22.6119,22.5539,22.5797,61477.856
2010-10-28 14:40:00,35.03,35.09,34.99,35.07,50495.404082607136,22.5861,22.6248,22.5603,22.6119,50495.4041
2010-10-28 14:50:00,35.08,35.08,35.03,35.05,38080.45839799451,22.6184,22.6184,22.5861,22.599,38080.4584
2010-10-28 15:00:00,35.04,35.14,35.02,35.12,40467.94795272771,22.5926,22.657,22.5797,22.6442,40467.948
2010-10-28 15:10:00,35.12,35.13,35.03,35.07,35573.59436552465,22.6442,22.6506,22.5861,22.6119,35573.5944
2010-10-28 15:20:00,35.07,35.09,35.01,35.05,30321.117345111616,22.6119,22.6248,22.5732,22.599,30321.1173
2010-10-28 15:30:00,35.05,35.16,35.02,35.12,62313.47737853647,22.599,22.6699,22.5797,22.6442,62313.4774
2010-10-28 15:40:00,35.13,35.18,35.12,35.15,91679.5989017548,22.6506,22.6828,22.6442,22.6635,91679.5989
2010-10-28 15:50:00,35.16,35.18,35.13,35.16,159245.5533007043,22.6699,22.6828,22.6506,22.6699,159245.5533
2010-10-29 09:30:00,35.11,35.35,35.11,35.24,192192.90915602245,22.6377,22.7924,22.6377,22.7215,192192.9092
2010-10-29 09:40:00,35.23,35.33,35.2,35.33,159126.17882296766,22.7151,22.7796,22.6957,22.7796,159126.1788
2010-10-29 09:50:00,35.32,35.32,35.04,35.05,102423.3018980542,22.7731,22.7731,22.5926,22.599,102423.3019
2010-10-29 10:00:00,35.02,35.18,35.02,35.09,65297.83932195297,22.5797,22.6828,22.5797,22.6248,65297.8393
2010-10-29 10:10:00,35.09,35.12,35.02,35.07,46914.16975050734,22.6248,22.6442,22.5797,22.6119,46914.1698
2010-10-29 10:20:00,35.07,35.08,34.96,34.99,87143.36874776172,22.6119,22.6184,22.541,22.5603,87143.3687
2010-10-29 10:30:00,35.0,35.03,34.96,34.97,42736.063029724246,22.5668,22.5861,22.541,22.5474,42736.063
2010-10-29 10:40:00,34.96,34.99,34.87,34.92,63984.72006684971,22.541,22.5603,22.483,22.5152,63984.7201
2010-10-29 10:50:00,34.91,34.92,34.85,34.9,38438.58183120449,22.5088,22.5152,22.4701,22.5023,38438.5818
2010-10-29 11:00:00,34.92,34.92,34.86,34.89,42855.437507460905,22.5152,22.5152,22.4765,22.4959,42855.4375
2010-10-29 11:10:00,34.89,34.92,34.85,34.9,46078.548406350725,22.4959,22.5152,22.4701,22.5023,46078.5484
2010-10-29 11:20:00,34.91,34.95,34.85,34.86,34618.59854363137,22.5088,22.5345,22.4701,22.4765,34618.5985
2010-10-29 11:30:00,34.86,34.87,34.76,34.83,65775.3372328996,22.4765,22.483,22.412,22.4572,65775.3372
2010-10-29 11:40:00,34.83,34.86,34.79,34.81,39512.95213083443,22.4572,22.4765,22.4314,22.4443,39512.9521
2010-10-29 11:50:00,34.82,34.87,34.81,34.84,16593.052405395727,22.4507,22.483,22.4443,22.4636,16593.0524
2010-10-29 12:00:00,34.82,34.86,34.82,34.83,19935.5377820222,22.4507,22.4765,22.4507,22.4572,19935.5378
2010-10-29 12:10:00,34.84,34.86,34.81,34.83,28291.751223588395,22.4636,22.4765,22.4443,22.4572,28291.7512
2010-10-29 12:20:00,34.84,34.88,34.84,34.87,17906.171660498985,22.4636,22.4894,22.4636,22.483,17906.1717
2010-10-29 12:30:00,34.87,34.89,34.82,34.85,19935.5377820222,22.483,22.4959,22.4507,22.4701,19935.5378
2010-10-29 12:40:00,34.85,34.86,34.81,34.83,8594.962397039513,22.4701,22.4765,22.4443,22.4572,8594.9624
2010-10-29 12:50:00,34.84,34.92,34.82,34.89,16831.801360869045,22.4636,22.5152,22.4507,22.4959,16831.8014
2010-10-29 13:00:00,34.88,34.88,34.83,34.84,12773.06911782261,22.4894,22.4894,22.4572,22.4636,12773.0691
2010-10-29 13:10:00,34.84,34.85,34.81,34.83,19338.665393338903,22.4636,22.4701,22.4443,22.4572,19338.6654
2010-10-29 13:20:00,34.86,34.92,34.85,34.88,18503.044049182285,22.4765,22.5152,22.4701,22.4894,18503.044
2010-10-29 13:30:00,34.88,34.91,34.87,34.87,10863.07747403605,22.4894,22.5088,22.483,22.483,10863.0775
2010-10-29 13:40:00,34.88,34.91,34.86,34.88,14444.311806135847,22.4894,22.5088,22.4765,22.4894,14444.3118
2010-10-29 13:50:00,34.89,34.93,34.89,34.92,22919.8997254387,22.4959,22.5216,22.4959,22.5152,22919.8997
2010-10-29 14:00:00,34.92,34.92,34.89,34.92,40348.57347499105,22.5152,22.5152,22.4959,22.5152,40348.5735
2010-10-29 14:10:00,34.92,34.97,34.9,34.95,26501.134057538497,22.5152,22.5474,22.5023,22.5345,26501.1341
2010-10-29 14:20:00,34.95,34.97,34.92,34.96,40587.322430464366,22.5345,22.5474,22.5152,22.541,40587.3224
2010-10-29 14:30:00,34.95,34.97,34.94,34.97,34737.97302136803,22.5345,22.5474,22.5281,22.5474,34737.973
2010-10-29 14:40:00,34.97,35.0,34.96,34.99,47152.91870598066,22.5474,22.5668,22.541,22.5603,47152.9187
2010-10-29 14:50:00,34.99,35.02,34.97,35.0,35573.59436552465,22.5603,22.5797,22.5474,22.5668,35573.5944
2010-10-29 15:00:00,35.0,35.04,34.98,35.03,45601.05049540408,22.5668,22.5926,22.5539,22.5861,45601.0505
2010-10-29 15:10:00,35.02,35.05,35.02,35.04,18741.793004655603,22.5797,22.599,22.5797,22.5926,18741.793
2010-10-29 15:20:00,35.04,35.08,35.02,35.07,37841.70944252119,22.5926,22.6184,22.5797,22.6119,37841.7094
2010-10-29 15:30:00,35.07,35.12,35.04,35.12,46794.79527277068,22.6119,22.6442,22.5926,22.6442,46794.7953
2010-10-29 15:40:00,35.12,35.18,35.1,35.17,110182.6429509371,22.6442,22.6828,22.6313,22.6764,110182.643
2010-10-29 15:50:00,35.17,35.19,35.14,35.18,226095.26083323383,22.6764,22.6893,22.657,22.6828,226095.2608
2010-11-01 09:30:00,35.13,35.23,34.62,34.76,283633.75910230394,22.6506,22.7151,22.3218,22.412,283633.7591
2010-11-01 09:40:00,34.77,34.9,34.7,34.78,123552.584457443,22.4185,22.5023,22.3734,22.4249,123552.5845
2010-11-01 09:50:00,34.77,34.89,34.66,34.79,163065.53658827743,22.4185,22.4959,22.3476,22.4314,163065.5366
2010-11-01 10:00:00,34.82,35.12,34.81,35.1,139787.51342962874,22.4507,22.6442,22.4443,22.6313,139787.5134
2010-11-01 10:10:00,35.1,35.18,35.02,35.16,105885.16175241732,22.6313,22.6828,22.5797,22.6699,105885.1618
2010-11-01 10:20:00,35.18,35.18,35.07,35.14,86546.49635907843,22.6828,22.6828,22.6119,22.657,86546.4964
2010-11-01 10:30:00,35.14,35.14,35.03,35.1,68998.44813178942,22.657,22.657,22.5861,22.6313,68998.4481
2010-11-01 10:40:00,35.1,35.14,35.05,35.14,46556.04631729736,22.6313,22.657,22.599,22.657,46556.0463
2010-11-01 10:50:00,35.14,35.18,35.1,35.16,72699.05694162588,22.657,22.6828,22.6313,22.6699,72699.0569
2010-11-01 11:00:00,35.16,35.26,35.06,35.2,115435.11997135013,22.6699,22.7344,22.6055,22.6957,115435.12
2010-11-01 11:10:00,35.23,35.38,35.22,35.31,240420.19816163304,22.7151,22.8118,22.7086,22.7667,240420.1982
2010-11-01 11:20:00,35.3,35.35,35.13,35.18,185149.8149695595,22.7602,22.7924,22.6506,22.6828,185149.815
2010-11-01 11:30:00,35.17,35.18,34.99,35.1,178345.4697385699,22.6764,22.6828,22.5603,22.6313,178345.4697
2010-11-01 11:40:00,35.08,35.15,35.05,35.13,51689.148859973735,22.6184,22.6635,22.599,22.6506,51689.1489
2010-11-01 11:50:00,35.11,35.17,35.06,35.11,32350.483466634832,22.6377,22.6764,22.6055,22.6377,32350.4835
2010-11-01 12:00:00,35.12,35.3,34.97,35.1,225856.51187776047,22.6442,22.7602,22.5474,22.6313,225856.5119
2010-11-01 12:10:00,35.09,35.2,35.04,35.1,45959.17392861406,22.6248,22.6957,22.5926,22.6313,45959.1739
2010-11-01 12:20:00,35.1,35.18,35.1,35.16,42258.5651187776,22.6313,22.6828,22.6313,22.6699,42258.5651
2010-11-01 12:30:00,35.17,35.18,35.13,35.16,39035.45421988779,22.6764,22.6828,22.6506,22.6699,39035.4542
2010-11-01 12:40:00,35.16,35.18,35.1,35.12,14444.311806135847,22.6699,22.6828,22.6313,22.6442,14444.3118
2010-11-01 12:50:00,35.12,35.17,35.1,35.14,41542.31825235765,22.6442,22.6764,22.6313,22.657,41542.3183
2010-11-01 13:00:00,35.14,35.18,35.07,35.12,43571.68437388086,22.657,22.6828,22.6119,22.6442,43571.6844
2010-11-01 13:10:00,35.14,35.16,35.11,35.11,17309.299271815686,22.657,22.6699,22.6377,22.6377,17309.2993
2010-11-01 13:20:00,35.12,35.12,35.06,35.1,22681.15076996538,22.6442,22.6442,22.6055,22.6313,22681.1508
2010-11-01 13:30:00,35.09,35.18,35.09,35.14,32111.73451116152,22.6248,22.6828,22.6248,22.657,32111.7345
2010-11-01 13:40:00,35.13,35.23,35.13,35.23,41900.441685567625,22.6506,22.7151,22.6506,22.7151,41900.4417
2010-11-01 13:50:00,35.23,35.23,35.13,35.13,19577.414348812224,22.7151,22.7151,22.6506,22.6506,19577.4143
2010-11-01 14:00:00,35.15,35.17,35.13,35.15,18503.044049182285,22.6635,22.6764,22.6506,22.6635,18503.044
2010-11-01 14:10:00,35.15,35.15,35.1,35.12,28530.50017906172,22.6635,22.6635,22.6313,22.6442,28530.5002
2010-11-01 14:20:00,35.12,35.15,35.1,35.12,27456.129879431777,22.6442,22.6635,22.6313,22.6442,27456.1299
2010-11-01 14:30:00,35.12,35.15,35.04,35.04,52405.3957263937,22.6442,22.6635,22.5926,22.5926,52405.3957
2010-11-01 14:40:00,35.04,35.08,34.97,35.01,85352.75158171183,22.5926,22.6184,22.5474,22.5732,85352.7516
2010-11-01 14:50:00,35.01,35.1,34.98,35.07,33424.85376626477,22.5732,22.6313,22.5539,22.6119,33424.8538
2010-11-01 15:00:00,35.06,35.08,34.95,34.99,79980.90008356213,22.6055,22.6184,22.5345,22.5603,79980.9001
2010-11-01 15:10:00,34.99,34.99,34.89,34.92,70908.43977557599,22.5603,22.5603,22.4959,22.5152,70908.4398
2010-11-01 15:20:00,34.87,35.01,34.87,34.97,38199.83287573117,22.483,22.5732,22.483,22.5474,38199.8329
2010-11-01 15:30:00,34.97,35.0,34.92,34.97,48107.91452787394,22.5474,22.5668,22.5152,22.5474,48107.9145
2010-11-01 15:40:00,34.97,35.12,34.97,35.12,61835.97946758983,22.5474,22.6442,22.5474,22.6442,61835.9795
2010-11-01 15:50:00,35.12,35.15,35.06,35.09,147785.60343798494,22.6442,22.6635,22.6055,22.6248,147785.6034
2010-11-02 09:30:00,35.27,35.59,35.26,35.49,478691.6557240062,22.7409,22.9472,22.7344,22.8827,478691.6557
2010-11-02 09:40:00,35.51,35.52,35.28,35.44,254625.7610122956,22.8956,22.9021,22.7473,22.8505,254625.761
2010-11-02 09:50:00,35.45,35.56,35.45,35.48,159842.4256893876,22.8569,22.9278,22.8569,22.8763,159842.4257
2010-11-02 10:00:00,35.48,35.48,35.32,35.4,146353.10970514503,22.8763,22.8763,22.7731,22.8247,146353.1097
2010-11-02 10:10:00,35.38,35.41,35.32,35.41,100632.6847320043,22.8118,22.8311,22.7731,22.8311,100632.6847
2010-11-02 10:20:00,35.41,35.43,35.35,35.4,46436.6718395607,22.8311,22.844,22.7924,22.8247,46436.6718
2010-11-02 10:30:00,35.39,35.43,35.32,35.35,39154.82869762445,22.8182,22.844,22.7731,22.7924,39154.8287
2010-11-02 10:40:00,35.36,35.4,35.2,35.24,82607.13859376866,22.7989,22.8247,22.6957,22.7215,82607.1386
2010-11-02 10:50:00,35.26,35.3,35.19,35.26,56344.75349170347,22.7344,22.7602,22.6893,22.7344,56344.7535
2010-11-02 11:00:00,35.27,35.34,35.24,35.3,36170.46675420795,22.7409,22.786,22.7215,22.7602,36170.4668
2010-11-02 11:10:00,35.3,35.35,35.27,35.28,21248.657037125464,22.7602,22.7924,22.7409,22.7473,21248.657
2010-11-02 11:20:00,35.28,35.34,35.28,35.33,26262.38510206518,22.7473,22.786,22.7473,22.7796,26262.3851
2010-11-02 11:30:00,35.33,35.33,35.27,35.28,53360.39154828698,22.7796,22.7796,22.7409,22.7473,53360.3915
2010-11-02 11:40:00,35.28,35.29,35.23,35.27,29485.496000955,22.7473,22.7538,22.7151,22.7409,29485.496
2010-11-02 11:50:00,35.28,35.33,35.28,35.29,12653.694640085949,22.7473,22.7796,22.7473,22.7538,12653.6946
2010-11-02 12:00:00,35.29,35.3,35.23,35.24,28649.874656798376,22.7538,22.7602,22.7151,22.7215,28649.8747
2010-11-02 12:10:00,35.24,35.25,35.22,35.22,39512.95213083443,22.7215,22.728,22.7086,22.7086,39512.9521
2010-11-02 12:20:00,35.22,35.23,35.12,35.12,80219.64903903546,22.7086,22.7151,22.6442,22.6442,80219.649
2010-11-02 12:30:00,35.12,35.2,35.12,35.19,45959.17392861406,22.6442,22.6957,22.6442,22.6893,45959.1739
2010-11-02 12:40:00,35.19,35.23,35.18,35.19,30798.615256058256,22.6893,22.7151,22.6828,22.6893,30798.6153
2010-11-02 12:50:00,35.2,35.25,35.2,35.23,27575.50435716844,22.6957,22.728,22.6957,22.7151,27575.5044
2010-11-02 13:00:00,35.23,35.27,35.18,35.2,52405.3957263937,22.7151,22.7409,22.6828,22.6957,52405.3957
2010-11-02 13:10:00,35.21,35.23,35.19,35.21,12176.19672913931,22.7022,22.7151,22.6893,22.7022,12176.1967
2010-11-02 13:20:00,35.21,35.22,35.2,35.22,9669.332696669451,22.7022,22.7086,22.6957,22.7086,9669.3327
2010-11-02 13:30:00,35.22,35.3,35.21,35.3,45004.17810672079,22.7086,22.7602,22.7022,22.7602,45004.1781
2010-11-02 13:40:00,35.29,35.34,35.29,35.31,48585.41243882058,22.7538,22.786,22.7538,22.7667,48585.4124
2010-11-02 13:50:00,35.31,35.35,35.3,35.34,33544.22824400143,22.7667,22.7924,22.7602,22.786,33544.2282
2010-11-02 14:00:00,35.34,35.35,35.32,35.33,23278.02315864868,22.786,22.7924,22.7731,22.7796,23278.0232
2010-11-02 14:10:00,35.33,35.34,35.28,35.28,21487.405992598786,22.7796,22.786,22.7473,22.7473,21487.406
2010-11-02 14:20:00,35.28,35.29,35.23,35.28,32469.85794437149,22.7473,22.7538,22.7151,22.7473,32469.8579
2010-11-02 14:30:00,35.28,35.28,35.22,35.22,31395.487644741555,22.7473,22.7473,22.7086,22.7086,31395.4876
2010-11-02 14:40:00,35.22,35.27,35.2,35.22,40229.19899725439,22.7086,22.7409,22.6957,22.7086,40229.199
2010-11-02 14:50:00,35.21,35.27,35.19,35.22,24829.89136922526,22.7022,22.7409,22.6893,22.7086,24829.8914
2010-11-02 15:00:00,35.23,35.3,35.23,35.27,42497.31407425093,22.7151,22.7602,22.7151,22.7409,42497.3141
2010-11-02 15:10:00,35.26,35.28,35.23,35.27,19219.290915602243,22.7344,22.7473,22.7151,22.7409,19219.2909
2010-11-02 15:20:00,35.27,35.27,35.23,35.23,28649.874656798376,22.7409,22.7409,22.7151,22.7151,28649.8747
2010-11-02 15:30:00,35.23,35.26,35.22,35.23,58612.86856870001,22.7151,22.7344,22.7086,22.7151,58612.8686
2010-11-02 15:40:00,35.22,35.29,35.22,35.28,106004.536230154,22.7086,22.7538,22.7086,22.7473,106004.5362
2010-11-02 15:50:00,35.28,35.33,35.26,35.29,205562.8506625284,22.7473,22.7796,22.7344,22.7538,205562.8507
2010-11-03 09:30:00,35.33,35.56,35.27,35.47,157932.43404560105,22.7796,22.9278,22.7409,22.8698,157932.434
2010-11-03 09:40:00,35.46,36.01,35.35,35.97,868329.9510564641,22.8634,23.218,22.7924,23.1922,868329.9511
2010-11-03 09:50:00,35.98,36.52,35.94,36.38,1351438.4624567267,23.1987,23.5468,23.1729,23.4566,1351438.4625
2010-11-03 10:00:00,36.36,36.61,36.19,36.59,764474.15542557,23.4437,23.6049,23.3341,23.592,764474.1554
2010-11-03 10:10:00,36.61,36.78,36.48,36.6,709323.1467112331,23.6049,23.7145,23.521,23.5984,709323.1467
2010-11-03 10:20:00,36.6,36.73,36.5,36.67,367315.2679957025,23.5984,23.6822,23.5339,23.6435,367315.268
2010-11-03 10:30:00,36.72,36.86,36.68,36.75,578846.8425450638,23.6758,23.766,23.65,23.6951,578846.8425
2010-11-03 10:40:00,36.76,36.77,36.51,36.62,303569.29688432615,23.7016,23.708,23.5404,23.6113,303569.2969
2010-11-03 10:50:00,36.61,36.75,36.51,36.65,262146.35310970515,23.6049,23.6951,23.5404,23.6306,262146.3531
2010-11-03 11:00:00,36.65,36.94,36.57,36.77,826310.1348931598,23.6306,23.8176,23.5791,23.708,826310.1349
2010-11-03 11:10:00,36.77,36.78,36.39,36.41,456368.6283872508,23.708,23.7145,23.463,23.4759,456368.6284
2010-11-03 11:20:00,36.41,36.59,36.4,36.46,206875.9699176316,23.4759,23.592,23.4695,23.5081,206875.9699
2010-11-03 11:30:00,36.46,36.51,36.42,36.44,138832.51760773547,23.5081,23.5404,23.4823,23.4952,138832.5176
2010-11-03 11:40:00,36.44,36.52,36.38,36.5,154709.32314671122,23.4952,23.5468,23.4566,23.5339,154709.3231
2010-11-03 11:50:00,36.51,36.58,36.44,36.55,145159.36492777843,23.5404,23.5855,23.4952,23.5662,145159.3649
2010-11-03 12:00:00,36.57,36.61,35.92,36.03,603318.6104810791,23.5791,23.6049,23.16,23.2309,603318.6105
2010-11-03 12:10:00,36.05,36.16,36.04,36.13,185507.93840276948,23.2438,23.3147,23.2373,23.2954,185507.9384
2010-11-03 12:20:00,36.13,36.15,35.9,36.1,161036.1704667542,23.2954,23.3083,23.1471,23.276,161036.1705
2010-11-03 12:30:00,36.09,36.3,36.08,36.25,144443.1180613585,23.2696,23.405,23.2631,23.3727,144443.1181
2010-11-03 12:40:00,36.25,36.25,36.17,36.19,92276.4712904381,23.3727,23.3727,23.3212,23.3341,92276.4713
2010-11-03 12:50:00,36.19,36.28,36.19,36.26,54673.51080339024,23.3341,23.3921,23.3341,23.3792,54673.5108
2010-11-03 13:00:00,36.26,36.28,36.15,36.23,70550.316342366,23.3792,23.3921,23.3083,23.3598,70550.3163
2010-11-03 13:10:00,36.23,36.26,36.17,36.22,41900.441685567625,23.3598,23.3792,23.3212,23.3534,41900.4417
2010-11-03 13:20:00,36.22,36.23,36.16,36.2,44526.68019577414,23.3534,23.3598,23.3147,23.3405,44526.6802
2010-11-03 13:30:00,36.19,36.19,36.06,36.1,86785.24531455175,23.3341,23.3341,23.2502,23.276,86785.2453
2010-11-03 13:40:00,36.1,36.16,36.1,36.12,42616.68855198759,23.276,23.3147,23.276,23.2889,42616.6886
2010-11-03 13:50:00,36.14,36.16,36.09,36.1,39990.45004178106,23.3018,23.3147,23.2696,23.276,39990.45
2010-11-03 14:00:00,36.1,36.48,36.1,36.4,187417.93004655605,23.276,23.521,23.276,23.4695,187417.93
2010-11-03 14:10:00,36.38,36.43,36.06,36.33,166766.14539811388,23.4566,23.4888,23.2502,23.4243,166766.1454
2010-11-03 14:20:00,36.35,36.45,36.06,36.1,226214.6353109705,23.4372,23.5017,23.2502,23.276,226214.6353
2010-11-03 14:30:00,36.11,36.21,35.85,36.17,236361.4659185866,23.2825,23.3469,23.1148,23.3212,236361.4659
2010-11-03 14:40:00,36.17,36.41,36.13,36.34,133341.2916318491,23.3212,23.4759,23.2954,23.4308,133341.2916
2010-11-03 14:50:00,36.35,36.52,36.33,36.41,190760.4154231825,23.4372,23.5468,23.4243,23.4759,190760.4154
2010-11-03 15:00:00,36.42,36.61,36.32,36.61,239703.95129521308,23.4823,23.6049,23.4179,23.6049,239703.9513
2010-11-03 15:10:00,36.6,36.65,36.49,36.56,142055.62850662527,23.5984,23.6306,23.5275,23.5726,142055.6285
2010-11-03 15:20:00,36.56,36.57,36.46,36.56,106482.03414110064,23.5726,23.5791,23.5081,23.5726,106482.0341
2010-11-03 15:30:00,36.57,36.58,36.38,36.42,166408.0219649039,23.5791,23.5855,23.4566,23.4823,166408.022
2010-11-03 15:40:00,36.44,36.45,36.33,36.37,207114.71887310487,23.4952,23.5017,23.4243,23.4501,207114.7189
2010-11-03 15:50:00,36.37,36.47,36.36,36.47,285901.87417930044,23.4501,23.5146,23.4437,23.5146,285901.8742
2010-11-04 09:30:00,36.91,37.03,36.72,36.88,503521.54709323146,23.7983,23.8757,23.6758,23.7789,503521.5471
2010-11-04 09:40:00,36.88,36.97,36.86,36.89,239107.0789065298,23.7789,23.837,23.766,23.7854,239107.0789
2010-11-04 09:50:00,36.87,36.89,36.7,36.79,164020.5324101707,23.7725,23.7854,23.6629,23.7209,164020.5324
2010-11-04 10:00:00,36.81,36.84,36.41,36.41,246866.41995941268,23.7338,23.7531,23.4759,23.4759,246866.42
2010-11-04 10:10:00,36.42,36.72,36.36,36.68,213919.0641040945,23.4823,23.6758,23.4437,23.65,213919.0641
2010-11-04 10:20:00,36.7,36.76,36.63,36.72,100632.6847320043,23.6629,23.7016,23.6177,23.6758,100632.6847
2010-11-04 10:30:00,36.72,36.78,36.7,36.71,84755.87919302852,23.6758,23.7145,23.6629,23.6693,84755.8792
2010-11-04 10:40:00,36.72,36.77,36.62,36.77,72102.18455294258,23.6758,23.708,23.6113,23.708,72102.1846
2010-11-04 10:50:00,36.77,36.78,36.7,36.75,56464.12796944013,23.708,23.7145,23.6629,23.6951,56464.128
2010-11-04 11:00:00,36.76,36.83,36.63,36.72,168318.01360869047,23.7016,23.7467,23.6177,23.6758,168318.0136
2010-11-04 11:10:00,36.72,36.77,36.61,36.77,110063.26847320044,23.6758,23.708,23.6049,23.708,110063.2685
2010-11-04 11:20:00,36.76,36.77,36.66,36.69,40706.69690820103,23.7016,23.708,23.6371,23.6564,40706.6969
2010-11-04 11:30:00,36.67,36.9,36.67,36.9,126298.19744538618,23.6435,23.7918,23.6435,23.7918,126298.1974
2010-11-04 11:40:00,36.9,36.9,36.78,36.83,65417.21379968963,23.7918,23.7918,23.7145,23.7467,65417.2138
2010-11-04 11:50:00,36.83,37.03,36.83,36.99,326727.94556523813,23.7467,23.8757,23.7467,23.8499,326727.9456
2010-11-04 12:00:00,36.99,37.0,36.89,36.97,82726.51307150531,23.8499,23.8563,23.7854,23.837,82726.5131
2010-11-04 12:10:00,36.97,37.04,36.97,37.04,93350.84159006804,23.837,23.8821,23.837,23.8821,93350.8416
2010-11-04 12:20:00,37.03,37.04,36.87,36.87,78548.40635072222,23.8757,23.8821,23.7725,23.7725,78548.4064
2010-11-04 12:30:00,36.89,37.01,36.89,36.93,36528.59018741793,23.7854,23.8628,23.7854,23.8112,36528.5902
2010-11-04 12:40:00,36.92,37.01,36.91,36.98,41781.067207830965,23.8047,23.8628,23.7983,23.8434,41781.0672
2010-11-04 12:50:00,36.98,37.0,36.95,36.97,46436.6718395607,23.8434,23.8563,23.8241,23.837,46436.6718
2010-11-04 13:00:00,36.98,37.03,36.88,36.98,68879.07365405276,23.8434,23.8757,23.7789,23.8434,68879.0737
2010-11-04 13:10:00,36.98,37.28,36.98,37.26,360272.1738092396,23.8434,24.0368,23.8434,24.024,360272.1738
2010-11-04 13:20:00,37.26,37.26,36.97,37.06,106123.91070789064,24.024,24.024,23.837,23.895,106123.9107
2010-11-04 13:30:00,37.05,37.23,37.05,37.17,116270.74131550676,23.8885,24.0046,23.8885,23.9659,116270.7413
2010-11-04 13:40:00,37.17,37.27,37.14,37.24,79742.15112808881,23.9659,24.0304,23.9466,24.0111,79742.1511
2010-11-04 13:50:00,37.24,37.25,37.08,37.11,69953.4439536827,24.0111,24.0175,23.9079,23.9272,69953.444
2010-11-04 14:00:00,37.11,37.23,37.03,37.22,114957.62206040348,23.9272,24.0046,23.8757,23.9982,114957.6221
2010-11-04 14:10:00,37.2,37.22,37.14,37.15,64939.71588874298,23.9853,23.9982,23.9466,23.953,64939.7159
2010-11-04 14:20:00,37.15,37.19,37.12,37.14,75564.04440730572,23.953,23.9788,23.9337,23.9466,75564.0444
2010-11-04 14:30:00,37.14,37.16,37.02,37.13,154948.07210218455,23.9466,23.9595,23.8692,23.9401,154948.0721
2010-11-04 14:40:00,37.12,37.15,37.08,37.09,108750.14921809715,23.9337,23.953,23.9079,23.9143,108750.1492
2010-11-04 14:50:00,37.08,37.14,37.06,37.06,76160.91679598902,23.9079,23.9466,23.895,23.895,76160.9168
2010-11-04 15:00:00,37.07,37.15,37.06,37.1,117106.36265966335,23.9014,23.953,23.895,23.9208,117106.3627
2010-11-04 15:10:00,37.1,37.19,37.03,37.19,174764.2354064701,23.9208,23.9788,23.8757,23.9788,174764.2354
2010-11-04 15:20:00,37.19,37.28,37.17,37.27,219768.41351319087,23.9788,24.0368,23.9659,24.0304,219768.4135
2010-11-04 15:30:00,37.28,37.33,37.19,37.29,483466.6348334726,24.0368,24.0691,23.9788,24.0433,483466.6348
2010-11-04 15:40:00,37.29,37.36,37.24,37.34,324937.32839918823,24.0433,24.0884,24.0111,24.0755,324937.3284
2010-11-04 15:50:00,37.35,37.48,37.32,37.43,514265.2500895308,24.082,24.1658,24.0626,24.1336,514265.2501
2010-11-05 09:30:00,36.18,36.72,36.05,36.53,1052763.5191596036,23.3276,23.6758,23.2438,23.5533,1052763.5192
2010-11-05 09:40:00,36.52,36.72,36.28,36.48,527396.4426405635,23.5468,23.6758,23.3921,23.521,527396.4426
2010-11-05 09:50:00,36.51,36.72,36.36,36.62,354064.7009669333,23.5404,23.6758,23.4437,23.6113,354064.701
2010-11-05 10:00:00,36.61,37.18,36.57,37.13,574310.6123910708,23.6049,23.9724,23.5791,23.9401,574310.6124
2010-11-05 10:10:00,37.13,37.81,37.12,37.7,1223588.396800764,23.9401,24.3786,23.9337,24.3076,1223588.3968
2010-11-05 10:20:00,37.7,37.9,37.56,37.65,495881.5805180852,24.3076,24.4366,24.2174,24.2754,495881.5805
2010-11-05 10:30:00,37.61,37.63,37.19,37.19,461621.1054076639,24.2496,24.2625,23.9788,23.9788,461621.1054
2010-11-05 10:40:00,37.21,37.41,37.21,37.34,134057.53849826907,23.9917,24.1207,23.9917,24.0755,134057.5385
2010-11-05 10:50:00,37.34,37.38,36.93,37.38,342127.2531932673,24.0755,24.1013,23.8112,24.1013,342127.2532
2010-11-05 11:00:00,37.37,37.66,37.25,37.59,357287.81186582305,24.0949,24.2819,24.0175,24.2367,357287.8119
2010-11-05 11:10:00,37.58,37.61,37.39,37.45,178345.4697385699,24.2303,24.2496,24.1078,24.1465,178345.4697
2010-11-05 11:20:00,37.47,37.48,37.31,37.32,55509.13214754685,24.1594,24.1658,24.0562,24.0626,55509.1321
2010-11-05 11:30:00,37.32,37.32,37.15,37.18,87023.99427002507,24.0626,24.0626,23.953,23.9724,87023.9943
2010-11-05 11:40:00,37.2,37.2,36.96,37.07,172018.6224185269,23.9853,23.9853,23.8305,23.9014,172018.6224
2010-11-05 11:50:00,37.05,37.16,36.95,36.96,72102.18455294258,23.8885,23.9595,23.8241,23.8305,72102.1846
2010-11-05 12:00:00,36.95,37.01,36.87,36.93,96096.45457801122,23.8241,23.8628,23.7725,23.8112,96096.4546
2010-11-05 12:10:00,36.93,37.1,36.91,36.99,62790.97528948311,23.8112,23.9208,23.7983,23.8499,62790.9753
2010-11-05 12:20:00,36.99,37.08,36.98,37.07,49182.28482750388,23.8499,23.9079,23.8434,23.9014,49182.2848
2010-11-05 12:30:00,37.07,37.14,37.05,37.14,81532.76829413872,23.9014,23.9466,23.8885,23.9466,81532.7683
2010-11-05 12:40:00,37.14,37.29,37.14,37.28,123313.83550196968,23.9466,24.0433,23.9466,24.0368,123313.8355
2010-11-05 12:50:00,37.28,37.43,37.28,37.42,210099.08081652143,24.0368,24.1336,24.0368,24.1271,210099.0808
2010-11-05 13:00:00,37.41,37.44,37.21,37.22,107317.65548525724,24.1207,24.14,23.9917,23.9982,107317.6555
2010-11-05 13:10:00,37.24,37.32,37.22,37.24,50017.9061716605,24.0111,24.0626,23.9982,24.0111,50017.9062
2010-11-05 13:20:00,37.25,37.26,37.19,37.24,31634.23660021488,24.0175,24.024,23.9788,24.0111,31634.2366
2010-11-05 13:30:00,37.24,37.27,37.19,37.22,57538.49826907007,24.0111,24.0304,23.9788,23.9982,57538.4983
2010-11-05 13:40:00,37.22,37.23,37.15,37.19,118061.35848155664,23.9982,24.0046,23.953,23.9788,118061.3585
2010-11-05 13:50:00,37.18,37.34,37.17,37.34,44646.0546735108,23.9724,24.0755,23.9659,24.0755,44646.0547
2010-11-05 14:00:00,37.33,37.7,37.33,37.67,630655.3658827742,24.0691,24.3076,24.0691,24.2883,630655.3659
2010-11-05 14:10:00,37.68,37.88,37.67,37.78,492180.9717082488,24.2948,24.4237,24.2883,24.3592,492180.9717
2010-11-05 14:20:00,37.77,38.2,37.69,38.0,727826.1907604154,24.3528,24.63,24.3012,24.5011,727826.1908
2010-11-05 14:30:00,38.02,38.41,38.02,38.38,602482.9891369225,24.514,24.7654,24.514,24.7461,602482.9891
2010-11-05 14:40:00,38.38,38.49,38.13,38.24,587799.9283753133,24.7461,24.817,24.5849,24.6558,587799.9284
2010-11-05 14:50:00,38.23,38.28,37.99,38.01,304166.1692730094,24.6494,24.6816,24.4946,24.5075,304166.1693
2010-11-05 15:00:00,38.01,38.17,37.99,38.09,126895.06983406948,24.5075,24.6107,24.4946,24.5591,126895.0698
2010-11-05 15:10:00,38.08,38.3,38.08,38.3,211531.5745493613,24.5527,24.6945,24.5527,24.6945,211531.5745
2010-11-05 15:20:00,38.27,38.29,37.96,38.21,259758.863554972,24.6752,24.6881,24.4753,24.6365,259758.8636
2010-11-05 15:30:00,38.2,38.3,38.07,38.07,182881.69989256296,24.63,24.6945,24.5462,24.5462,182881.6999
2010-11-05 15:40:00,38.07,38.17,38.03,38.16,320878.59615614184,24.5462,24.6107,24.5204,24.6042,320878.5962
2010-11-05 15:50:00,38.17,38.24,38.12,38.2,582428.0768771636,24.6107,24.6558,24.5784,24.63,582428.0769
2010-11-08 09:30:00,38.04,38.06,37.42,37.48,594484.8991285663,24.5269,24.5398,24.1271,24.1658,594484.8991
2010-11-08 09:40:00,37.48,37.7,37.46,37.52,192670.40706696908,24.1658,24.3076,24.1529,24.1916,192670.4071
2010-11-08 09:50:00,37.51,37.7,37.49,37.67,205920.97409573832,24.1851,24.3076,24.1722,24.2883,205920.9741
2010-11-08 10:00:00,37.66,37.69,37.55,37.57,114718.87310493016,24.2819,24.3012,24.2109,24.2238,114718.8731
2010-11-08 10:10:00,37.58,37.83,37.54,37.76,250447.65429151247,24.2303,24.3915,24.2045,24.3463,250447.6543
2010-11-08 10:20:00,37.76,37.92,37.71,37.84,288289.36373403366,24.3463,24.4495,24.3141,24.3979,288289.3637
2010-11-08 10:30:00,37.84,37.85,37.7,37.7,212486.5703712546,24.3979,24.4044,24.3076,24.3076,212486.5704
2010-11-08 10:40:00,37.7,37.77,37.7,37.77,73176.55485257252,24.3076,24.3528,24.3076,24.3528,73176.5549
2010-11-08 10:50:00,37.78,37.8,37.45,37.48,216306.55365882773,24.3592,24.3721,24.1465,24.1658,216306.5537
2010-11-08 11:00:00,37.46,37.52,37.45,37.5,152799.33150292467,24.1529,24.1916,24.1465,24.1787,152799.3315
2010-11-08 11:10:00,37.5,37.5,37.29,37.36,260116.98698818192,24.1787,24.1787,24.0433,24.0884,260116.987
2010-11-08 11:20:00,37.35,37.38,37.3,37.36,73654.05276351915,24.082,24.1013,24.0497,24.0884,73654.0528
2010-11-08 11:30:00,37.37,37.39,37.24,37.27,122597.58863554972,24.0949,24.1078,24.0111,24.0304,122597.5886
2010-11-08 11:40:00,37.27,37.33,37.25,37.29,58732.24304643667,24.0304,24.0691,24.0175,24.0433,58732.243
2010-11-08 11:50:00,37.28,37.53,37.28,37.45,82965.26202697863,24.0368,24.198,24.0368,24.1465,82965.262
2010-11-08 12:00:00,37.46,37.48,37.34,37.37,55628.50662528352,24.1529,24.1658,24.0755,24.0949,55628.5066
2010-11-08 12:10:00,37.36,37.42,37.32,37.39,36409.21570968127,24.0884,24.1271,24.0626,24.1078,36409.2157
2010-11-08 12:20:00,37.38,37.53,37.37,37.41,82249.01516055867,24.1013,24.198,24.0949,24.1207,82249.0152
2010-11-08 12:30:00,37.44,37.44,37.36,37.41,26262.38510206518,24.14,24.14,24.0884,24.1207,26262.3851
2010-11-08 12:40:00,37.42,37.44,37.32,37.32,47511.04213919064,24.1271,24.14,24.0626,24.0626,47511.0421
2010-11-08 12:50:00,37.33,37.39,37.32,37.35,17309.299271815686,24.0691,24.1078,24.0626,24.082,17309.2993
2010-11-08 13:00:00,37.35,37.4,37.33,37.33,21009.908081652145,24.082,24.1142,24.0691,24.0691,21009.9081
2010-11-08 13:10:00,37.33,37.39,37.32,37.35,25665.51271338188,24.0691,24.1078,24.0626,24.082,25665.5127
2010-11-08 13:20:00,37.35,37.4,37.34,37.34,34260.475110421394,24.082,24.1142,24.0755,24.0755,34260.4751
2010-11-08 13:30:00,37.35,37.36,37.29,37.29,33186.104810791454,24.082,24.0884,24.0433,24.0433,33186.1048
2010-11-08 13:40:00,37.29,37.31,37.24,37.29,91560.22442401816,24.0433,24.0562,24.0111,24.0433,91560.2244
2010-11-08 13:50:00,37.29,37.3,37.28,37.29,37244.83705383789,24.0433,24.0497,24.0368,24.0433,37244.8371
2010-11-08 14:00:00,37.29,37.39,37.29,37.38,52286.02124865704,24.0433,24.1078,24.0433,24.1013,52286.0212
2010-11-08 14:10:00,37.38,37.39,37.3,37.35,39035.45421988779,24.1013,24.1078,24.0497,24.082,39035.4542
2010-11-08 14:20:00,37.35,37.36,37.32,37.32,29843.61943416497,24.082,24.0884,24.0626,24.0626,29843.6194
2010-11-08 14:30:00,37.33,37.33,37.29,37.3,82726.51307150531,24.0691,24.0691,24.0433,24.0497,82726.5131
2010-11-08 14:40:00,37.3,37.37,37.3,37.31,35096.09645457801,24.0497,24.0949,24.0497,24.0562,35096.0965
2010-11-08 14:50:00,37.32,37.33,37.29,37.32,51808.5233377104,24.0626,24.0691,24.0433,24.0626,51808.5233
2010-11-08 15:00:00,37.31,37.38,37.31,37.31,80697.1469499821,24.0562,24.1013,24.0562,24.0562,80697.1469
2010-11-08 15:10:00,37.32,37.38,37.31,37.35,80339.02351677211,24.0626,24.1013,24.0562,24.082,80339.0235
2010-11-08 15:20:00,37.35,37.41,37.34,37.4,82129.640682822,24.082,24.1207,24.0755,24.1142,82129.6407
2010-11-08 15:30:00,37.4,37.53,37.39,37.49,150173.09299271816,24.1142,24.198,24.1078,24.1722,150173.093
2010-11-08 15:40:00,37.48,37.51,37.34,37.37,245075.8027933628,24.1658,24.1851,24.0755,24.0949,245075.8028
2010-11-08 15:50:00,37.39,37.39,37.26,37.34,294854.96000955,24.1078,24.1078,24.024,24.0755,294854.96
2010-11-09 09:30:00,37.31,37.53,37.03,37.11,321952.96645577176,24.0562,24.198,23.8757,23.9272,321952.9665
2010-11-09 09:40:00,37.1,37.15,36.9,37.12,222991.5244120807,23.9208,23.953,23.7918,23.9337,222991.5244
2010-11-09 09:50:00,37.13,37.14,36.93,37.08,156858.0637459711,23.9401,23.9466,23.8112,23.9079,156858.0637
2010-11-09 10:00:00,37.08,37.15,37.03,37.05,100513.31025426764,23.9079,23.953,23.8757,23.8885,100513.3103
2010-11-09 10:10:00,37.06,37.21,37.02,37.18,55389.75766981019,23.895,23.9917,23.8692,23.9724,55389.7577
2010-11-09 10:20:00,37.18,37.19,37.0,37.03,111615.136683777,23.9724,23.9788,23.8563,23.8757,111615.1367
2010-11-09 10:30:00,37.03,37.04,36.79,36.86,220604.0348573475,23.8757,23.8821,23.7209,23.766,220604.0349
2010-11-09 10:40:00,36.88,36.97,36.88,36.94,61955.35394532649,23.7789,23.837,23.7789,23.8176,61955.3539
2010-11-09 10:50:00,36.94,36.98,36.89,36.9,54912.259758863554,23.8176,23.8434,23.7854,23.7918,54912.2598
2010-11-09 11:00:00,36.9,36.9,36.76,36.78,103258.92324221082,23.7918,23.7918,23.7016,23.7145,103258.9232
2010-11-09 11:10:00,36.78,36.83,36.69,36.82,92157.09681270143,23.7145,23.7467,23.6564,23.7403,92157.0968
2010-11-09 11:20:00,36.8,36.85,36.74,36.81,45242.9270621941,23.7274,23.7596,23.6887,23.7338,45242.9271
2010-11-09 11:30:00,36.8,36.8,36.68,36.8,105527.03831920736,23.7274,23.7274,23.65,23.7274,105527.0383
2010-11-09 11:40:00,36.8,36.8,36.71,36.74,34618.59854363137,23.7274,23.7274,23.6693,23.6887,34618.5985
2010-11-09 11:50:00,36.74,36.75,36.57,36.58,116151.36683777008,23.6887,23.6951,23.5791,23.5855,116151.3668
2010-11-09 12:00:00,36.57,36.62,36.55,36.61,45004.17810672079,23.5791,23.6113,23.5662,23.6049,45004.1781
2010-11-09 12:10:00,36.61,36.67,36.58,36.6,79384.02769487884,23.6049,23.6435,23.5855,23.5984,79384.0277
2010-11-09 12:20:00,36.6,36.62,36.53,36.58,67446.57992121285,23.5984,23.6113,23.5533,23.5855,67446.5799
2010-11-09 12:30:00,36.58,36.61,36.47,36.47,98245.1951772711,23.5855,23.6049,23.5146,23.5146,98245.1952
2010-11-09 12:40:00,36.47,36.5,36.41,36.43,96335.20353348454,23.5146,23.5339,23.4759,23.4888,96335.2035
2010-11-09 12:50:00,36.44,36.52,36.42,36.5,29604.870478691657,23.4952,23.5468,23.4823,23.5339,29604.8705
2010-11-09 13:00:00,36.5,36.54,36.46,36.48,35454.21988778799,23.5339,23.5597,23.5081,23.521,35454.2199
2010-11-09 13:10:00,36.47,36.49,36.43,36.45,51808.5233377104,23.5146,23.5275,23.4888,23.5017,51808.5233
2010-11-09 13:20:00,36.45,36.48,36.34,36.39,105646.41279694402,23.5017,23.521,23.4308,23.463,105646.4128
2010-11-09 13:30:00,36.37,36.42,36.23,36.24,114957.62206040348,23.4501,23.4823,23.3598,23.3663,114957.6221
2010-11-09 13:40:00,36.24,36.26,36.07,36.19,177390.47391667662,23.3663,23.3792,23.2567,23.3341,177390.4739
2010-11-09 13:50:00,36.21,36.29,36.1,36.29,115315.74549361346,23.3469,23.3985,23.276,23.3985,115315.7455
2010-11-09 14:00:00,36.27,36.3,36.11,36.23,76638.41470693565,23.3856,23.405,23.2825,23.3598,76638.4147
2010-11-09 14:10:00,36.23,36.26,36.15,36.15,75205.92097409573,23.3598,23.3792,23.3083,23.3083,75205.921
2010-11-09 14:20:00,36.14,36.18,36.1,36.14,90366.47964665154,23.3018,23.3276,23.276,23.3018,90366.4796
2010-11-09 14:30:00,36.15,36.26,36.15,36.23,71982.81007520593,23.3083,23.3792,23.3083,23.3598,71982.8101
2010-11-09 14:40:00,36.22,36.27,36.17,36.21,40109.82451951773,23.3534,23.3856,23.3212,23.3469,40109.8245
2010-11-09 14:50:00,36.21,36.21,36.09,36.17,112212.0090724603,23.3469,23.3469,23.2696,23.3212,112212.0091
2010-11-09 15:00:00,36.17,36.17,36.02,36.06,176912.97600572996,23.3212,23.3212,23.2244,23.2502,176912.976
2010-11-09 15:10:00,36.06,36.06,35.75,36.01,311089.8889817357,23.2502,23.2502,23.0504,23.218,311089.889
2010-11-09 15:20:00,36.01,36.04,35.9,35.98,147904.97791572165,23.218,23.2373,23.1471,23.1987,147904.9779
2010-11-09 15:30:00,35.98,36.05,35.87,35.9,170586.128685687,23.1987,23.2438,23.1277,23.1471,170586.1287
2010-11-09 15:40:00,35.9,35.94,35.69,35.74,355377.8202220365,23.1471,23.1729,23.0117,23.0439,355377.8202
2010-11-09 15:50:00,35.75,35.9,35.74,35.89,314909.87226930883,23.0504,23.1471,23.0439,23.1406,314909.8723
2010-11-10 09:30:00,35.87,36.23,35.85,36.1,280530.0226811508,23.1277,23.3598,23.1148,23.276,280530.0227
2010-11-10 09:40:00,36.1,36.18,35.99,36.01,169511.75838605704,23.276,23.3276,23.2051,23.218,169511.7584
2010-11-10 09:50:00,36.0,36.07,35.69,35.79,179777.9634714098,23.2115,23.2567,23.0117,23.0761,179777.9635
2010-11-10 10:00:00,35.79,35.79,35.33,35.58,322669.21332219173,23.0761,23.0761,22.7796,22.9407,322669.2133
2010-11-10 10:10:00,35.58,35.76,35.43,35.65,128566.31252238272,22.9407,23.0568,22.844,22.9859,128566.3125
2010-11-10 10:20:00,35.65,35.66,35.48,35.48,164259.281365644,22.9859,22.9923,22.8763,22.8763,164259.2814
2010-11-10 10:30:00,35.49,35.54,35.39,35.54,162110.54076638413,22.8827,22.915,22.8182,22.915,162110.5408
2010-11-10 10:40:00,35.54,35.56,35.4,35.45,144801.24149456847,22.915,22.9278,22.8247,22.8569,144801.2415
2010-11-10 10:50:00,35.47,35.54,35.43,35.53,103378.29771994748,22.8698,22.915,22.844,22.9085,103378.2977
2010-11-10 11:00:00,35.52,35.54,35.46,35.49,71505.31216425927,22.9021,22.915,22.8634,22.8827,71505.3122
2010-11-10 11:10:00,35.48,35.5,35.4,35.48,77712.7850065656,22.8763,22.8892,22.8247,22.8763,77712.785
2010-11-10 11:20:00,35.48,35.53,35.41,35.44,156141.81687955116,22.8763,22.9085,22.8311,22.8505,156141.8169
2010-11-10 11:30:00,35.44,35.46,35.13,35.17,425092.5152202459,22.8505,22.8634,22.6506,22.6764,425092.5152
2010-11-10 11:40:00,35.16,35.38,35.15,35.35,183836.69571445623,22.6699,22.8118,22.6635,22.7924,183836.6957
2010-11-10 11:50:00,35.36,35.55,35.35,35.54,101707.05503163424,22.7989,22.9214,22.7924,22.915,101707.055
2010-11-10 12:00:00,35.52,35.54,35.45,35.48,60045.36230153993,22.9021,22.915,22.8569,22.8763,60045.3623
2010-11-10 12:10:00,35.47,35.52,35.42,35.46,73892.80171899247,22.8698,22.9021,22.8376,22.8634,73892.8017
2010-11-10 12:20:00,35.46,35.48,35.39,35.43,43213.56094067088,22.8634,22.8763,22.8182,22.844,43213.5609
2010-11-10 12:30:00,35.43,35.48,35.41,35.46,48585.41243882058,22.844,22.8763,22.8311,22.8634,48585.4124
2010-11-10 12:40:00,35.46,35.46,35.34,35.39,70430.94186462933,22.8634,22.8634,22.786,22.8182,70430.9419
2010-11-10 12:50:00,35.37,35.48,35.36,35.45,33424.85376626477,22.8053,22.8763,22.7989,22.8569,33424.8538
2010-11-10 13:00:00,35.44,35.47,35.33,35.4,76160.91679598902,22.8505,22.8698,22.7796,22.8247,76160.9168
2010-11-10 13:10:00,35.39,35.46,35.38,35.46,51450.39990450042,22.8182,22.8634,22.8118,22.8634,51450.3999
2010-11-10 13:20:00,35.46,35.55,35.43,35.48,105407.6638414707,22.8634,22.9214,22.844,22.8763,105407.6638
2010-11-10 13:30:00,35.49,35.58,35.48,35.56,58493.49409096335,22.8827,22.9407,22.8763,22.9278,58493.4941
2010-11-10 13:40:00,35.57,35.59,35.5,35.59,28769.249134535035,22.9343,22.9472,22.8892,22.9472,28769.2491
2010-11-10 13:50:00,35.58,35.6,35.54,35.54,52405.3957263937,22.9407,22.9536,22.915,22.915,52405.3957
2010-11-10 14:00:00,35.54,35.83,35.54,35.77,272531.93267279456,22.915,23.1019,22.915,23.0633,272531.9327
2010-11-10 14:10:00,35.77,35.8,35.72,35.79,48943.53587203056,23.0633,23.0826,23.031,23.0761,48943.5359
2010-11-10 14:20:00,35.78,35.85,35.69,35.85,88098.36456965501,23.0697,23.1148,23.0117,23.1148,88098.3646
2010-11-10 14:30:00,35.85,35.85,35.71,35.81,58135.370657753374,23.1148,23.1148,23.0246,23.089,58135.3707
2010-11-10 14:40:00,35.81,35.86,35.74,35.8,89888.9817357049,23.089,23.1213,23.0439,23.0826,89888.9817
2010-11-10 14:50:00,35.79,35.86,35.77,35.83,50853.52751581712,23.0761,23.1213,23.0633,23.1019,50853.5275
2010-11-10 15:00:00,35.82,35.86,35.74,35.8,156022.44240181448,23.0955,23.1213,23.0439,23.0826,156022.4424
2010-11-10 15:10:00,35.79,35.92,35.79,35.9,119732.60116986989,23.0761,23.16,23.0761,23.1471,119732.6012
2010-11-10 15:20:00,35.9,35.96,35.87,35.9,112092.63459472364,23.1471,23.1858,23.1277,23.1471,112092.6346
2010-11-10 15:30:00,35.9,35.97,35.87,35.94,106840.1575743106,23.1471,23.1922,23.1277,23.1729,106840.1576
2010-11-10 15:40:00,35.93,35.95,35.85,35.85,86427.12188134177,23.1664,23.1793,23.1148,23.1148,86427.1219
2010-11-10 15:50:00,35.85,36.02,35.84,36.02,271218.8134176913,23.1148,23.2244,23.1084,23.2244,271218.8134
2010-11-11 09:30:00,35.6,35.61,35.43,35.48,119016.35430344992,22.9536,22.9601,22.844,22.8763,119016.3543
2010-11-11 09:40:00,35.48,35.54,35.28,35.35,127969.44013369942,22.8763,22.915,22.7473,22.7924,127969.4401
2010-11-11 09:50:00,35.33,35.46,35.28,35.4,78070.90843977558,22.7796,22.8634,22.7473,22.8247,78070.9084
2010-11-11 10:00:00,35.39,35.44,35.24,35.43,93708.96502327804,22.8182,22.8505,22.7215,22.844,93708.965
2010-11-11 10:10:00,35.42,35.94,35.35,35.88,249612.03294735585,22.8376,23.1729,22.7924,23.1342,249612.0329
2010-11-11 10:20:00,35.89,35.89,35.64,35.64,129521.308344276,23.1406,23.1406,22.9794,22.9794,129521.3083
2010-11-11 10:30:00,35.64,35.78,35.61,35.75,76757.78918467232,22.9794,23.0697,22.9601,23.0504,76757.7892
2010-11-11 10:40:00,35.74,35.75,35.63,35.64,63626.596633639725,23.0439,23.0504,22.973,22.9794,63626.5966
2010-11-11 10:50:00,35.62,35.75,35.56,35.69,51689.148859973735,22.9665,23.0504,22.9278,23.0117,51689.1489
2010-11-11 11:00:00,35.71,35.75,35.56,35.59,50017.9061716605,23.0246,23.0504,22.9278,22.9472,50017.9062
2010-11-11 11:10:00,35.58,35.68,35.56,35.57,39154.82869762445,22.9407,23.0052,22.9278,22.9343,39154.8287
2010-11-11 11:20:00,35.59,35.68,35.55,35.61,68401.57574310612,22.9472,23.0052,22.9214,22.9601,68401.5757
2010-11-11 11:30:00,35.61,35.73,35.6,35.65,30082.368389638294,22.9601,23.0375,22.9536,22.9859,30082.3684
2010-11-11 11:40:00,35.66,35.77,35.63,35.74,39512.95213083443,22.9923,23.0633,22.973,23.0439,39512.9521
2010-11-11 11:50:00,35.74,35.74,35.67,35.7,13966.813895189209,23.0439,23.0439,22.9988,23.0181,13966.8139
2010-11-11 12:00:00,35.69,35.8,35.64,35.68,19935.5377820222,23.0117,23.0826,22.9794,23.0052,19935.5378
2010-11-11 12:10:00,35.69,35.79,35.69,35.73,24113.6445028053,23.0117,23.0761,23.0117,23.0375,24113.6445
2010-11-11 12:20:00,35.74,35.77,35.64,35.69,19099.916437865584,23.0439,23.0633,22.9794,23.0117,19099.9164
2010-11-11 12:30:00,35.72,35.79,35.7,35.79,38796.705264414464,23.031,23.0761,23.0181,23.0761,38796.7053
2010-11-11 12:40:00,35.78,35.78,35.71,35.71,13608.69046197923,23.0697,23.0697,23.0246,23.0246,13608.6905
2010-11-11 12:50:00,35.7,35.75,35.66,35.69,13369.94150650591,23.0181,23.0504,22.9923,23.0117,13369.9415
2010-11-11 13:00:00,35.69,35.71,35.65,35.69,13966.813895189209,23.0117,23.0246,22.9859,23.0117,13966.8139
2010-11-11 13:10:00,35.68,35.75,35.65,35.69,10982.451951772711,23.0052,23.0504,22.9859,23.0117,10982.452
2010-11-11 13:20:00,35.69,35.73,35.66,35.66,13847.439417452548,23.0117,23.0375,22.9923,22.9923,13847.4394
2010-11-11 13:30:00,35.67,35.74,35.66,35.71,17309.299271815686,22.9988,23.0439,22.9923,23.0246,17309.2993
2010-11-11 13:40:00,35.73,35.79,35.71,35.76,38677.330786677805,23.0375,23.0761,23.0246,23.0568,38677.3308
2010-11-11 13:50:00,35.78,35.89,35.71,35.71,68879.07365405276,23.0697,23.1406,23.0246,23.0246,68879.0737
2010-11-11 14:00:00,35.72,35.77,35.69,35.72,35692.96884326131,23.031,23.0633,23.0117,23.031,35692.9688
2010-11-11 14:10:00,35.72,35.81,35.71,35.81,10266.20508535275,23.031,23.089,23.0246,23.089,10266.2051
2010-11-11 14:20:00,35.8,35.85,35.75,35.75,33902.35167721141,23.0826,23.1148,23.0504,23.0504,33902.3517
2010-11-11 14:30:00,35.76,35.85,35.75,35.79,44526.68019577414,23.0568,23.1148,23.0504,23.0761,44526.6802
2010-11-11 14:40:00,35.79,35.82,35.76,35.77,17786.797182762326,23.0761,23.0955,23.0568,23.0633,17786.7972
2010-11-11 14:50:00,35.76,35.76,35.65,35.69,37961.08392025785,23.0568,23.0568,22.9859,23.0117,37961.0839
2010-11-11 15:00:00,35.69,35.73,35.66,35.72,29962.993911901634,23.0117,23.0375,22.9923,23.031,29962.9939
2010-11-11 15:10:00,35.71,35.75,35.69,35.69,23516.772114122,23.0246,23.0504,23.0117,23.0117,23516.7721
2010-11-11 15:20:00,35.69,35.7,35.6,35.64,41064.820341411,23.0117,23.0181,22.9536,22.9794,41064.8203
2010-11-11 15:30:00,35.64,35.64,35.54,35.58,48943.53587203056,22.9794,22.9794,22.915,22.9407,48943.5359
2010-11-11 15:40:00,35.58,35.62,35.54,35.58,66133.46066610959,22.9407,22.9665,22.915,22.9407,66133.4607
2010-11-11 15:50:00,35.57,35.64,35.54,35.62,137877.5217858422,22.9343,22.9794,22.915,22.9665,137877.5218
2010-11-12 09:30:00,35.34,35.52,35.19,35.24,180732.95929330308,22.786,22.9021,22.6893,22.7215,180732.9593
2010-11-12 09:40:00,35.24,35.33,35.06,35.28,164617.404798854,22.7215,22.7796,22.6055,22.7473,164617.4048
2010-11-12 09:50:00,35.27,35.37,35.27,35.29,62432.851856273126,22.7409,22.8053,22.7409,22.7538,62432.8519
2010-11-12 10:00:00,35.28,35.31,35.21,35.26,38319.20735346783,22.7473,22.7667,22.7022,22.7344,38319.2074
2010-11-12 10:10:00,35.26,35.41,35.23,35.4,45242.9270621941,22.7344,22.8311,22.7151,22.8247,45242.9271
2010-11-12 10:20:00,35.4,35.4,35.21,35.23,41781.067207830965,22.8247,22.8247,22.7022,22.7151,41781.0672
2010-11-12 10:30:00,35.23,35.24,35.14,35.23,61119.73260116987,22.7151,22.7215,22.657,22.7151,61119.7326
2010-11-12 10:40:00,35.23,35.25,35.13,35.17,39274.20317536111,22.7151,22.728,22.6506,22.6764,39274.2032
2010-11-12 10:50:00,35.16,35.17,35.02,35.08,92873.3436791214,22.6699,22.6764,22.5797,22.6184,92873.3437
2010-11-12 11:00:00,35.09,35.14,35.02,35.03,50614.7785603438,22.6248,22.657,22.5797,22.5861,50614.7786
2010-11-12 11:10:00,35.04,35.14,35.02,35.07,70072.81843141936,22.5926,22.657,22.5797,22.6119,70072.8184
2010-11-12 11:20:00,35.07,35.2,35.02,35.16,47630.4166169273,22.6119,22.6957,22.5797,22.6699,47630.4166
2010-11-12 11:30:00,35.16,35.18,35.08,35.1,42616.68855198759,22.6699,22.6828,22.6184,22.6313,42616.6886
2010-11-12 11:40:00,35.1,35.18,35.08,35.08,40109.82451951773,22.6313,22.6828,22.6184,22.6184,40109.8245
2010-11-12 11:50:00,35.08,35.2,34.93,35.13,150531.21642592814,22.6184,22.6957,22.5216,22.6506,150531.2164
2010-11-12 12:00:00,35.12,35.18,35.06,35.07,33066.730333054795,22.6442,22.6828,22.6055,22.6119,33066.7303
2010-11-12 12:10:00,35.07,35.07,34.95,34.97,55389.75766981019,22.6119,22.6119,22.5345,22.5474,55389.7577
2010-11-12 12:20:00,34.97,35.03,34.9,34.98,69595.32052047273,22.5474,22.5861,22.5023,22.5539,69595.3205
2010-11-12 12:30:00,34.99,35.14,34.92,35.07,59925.98782380327,22.5603,22.657,22.5152,22.6119,59925.9878
2010-11-12 12:40:00,35.06,35.08,34.93,34.96,35692.96884326131,22.6055,22.6184,22.5216,22.541,35692.9688
2010-11-12 12:50:00,34.94,35.0,34.9,34.92,78309.6573952489,22.5281,22.5668,22.5023,22.5152,78309.6574
2010-11-12 13:00:00,34.92,34.99,34.83,34.84,79980.90008356213,22.5152,22.5603,22.4572,22.4636,79980.9001
2010-11-12 13:10:00,34.84,34.87,34.79,34.81,52644.144681867016,22.4636,22.483,22.4314,22.4443,52644.1447
2010-11-12 13:20:00,34.81,34.96,34.76,34.91,97170.82487764116,22.4443,22.541,22.412,22.5088,97170.8249
2010-11-12 13:30:00,34.9,34.96,34.76,34.88,62552.226334009785,22.5023,22.541,22.412,22.4894,62552.2263
2010-11-12 13:40:00,34.85,34.88,34.8,34.85,24352.39345827862,22.4701,22.4894,22.4378,22.4701,24352.3935
2010-11-12 13:50:00,34.85,34.86,34.71,34.71,111615.136683777,22.4701,22.4765,22.3798,22.3798,111615.1367
2010-11-12 14:00:00,34.73,34.76,34.61,34.71,84517.1302375552,22.3927,22.412,22.3153,22.3798,84517.1302
2010-11-12 14:10:00,34.71,34.75,34.66,34.71,73415.30380804584,22.3798,22.4056,22.3476,22.3798,73415.3038
2010-11-12 14:20:00,34.71,34.79,34.66,34.79,47272.29318371733,22.3798,22.4314,22.3476,22.4314,47272.2932
2010-11-12 14:30:00,34.78,34.93,34.75,34.91,96932.07592216785,22.4249,22.5216,22.4056,22.5088,96932.0759
2010-11-12 14:40:00,34.91,35.02,34.84,35.01,90724.60307986152,22.5088,22.5797,22.4636,22.5732,90724.6031
2010-11-12 14:50:00,35.0,35.06,34.94,34.98,80458.39799450878,22.5668,22.6055,22.5281,22.5539,80458.398
2010-11-12 15:00:00,34.97,35.11,34.96,35.02,62671.600811746444,22.5474,22.6377,22.541,22.5797,62671.6008
2010-11-12 15:10:00,35.02,35.07,34.96,35.04,50495.404082607136,22.5797,22.6119,22.541,22.5926,50495.4041
2010-11-12 15:20:00,35.05,35.08,34.94,35.03,68282.20126536947,22.599,22.6184,22.5281,22.5861,68282.2013
2010-11-12 15:30:00,35.03,35.04,34.94,34.98,130595.67864390594,22.5861,22.5926,22.5281,22.5539,130595.6786
2010-11-12 15:40:00,34.98,35.02,34.92,35.0,100274.56129879432,22.5539,22.5797,22.5152,22.5668,100274.5613
2010-11-12 15:50:00,35.0,35.04,34.94,35.01,212964.06828220127,22.5668,22.5926,22.5281,22.5732,212964.0683
2010-11-15 09:30:00,35.18,35.37,35.16,35.33,144443.1180613585,22.6828,22.8053,22.6699,22.7796,144443.1181
2010-11-15 09:40:00,35.33,35.64,35.22,35.62,304643.6671839561,22.7796,22.9794,22.7086,22.9665,304643.6672
2010-11-15 09:50:00,35.63,35.63,35.18,35.39,153993.07628029128,22.973,22.973,22.6828,22.8182,153993.0763
2010-11-15 10:00:00,35.39,35.52,35.18,35.21,53837.889459233615,22.8182,22.9021,22.6828,22.7022,53837.8895
2010-11-15 10:10:00,35.23,35.52,35.23,35.46,45839.7994508774,22.7151,22.9021,22.7151,22.8634,45839.7995
2010-11-15 10:20:00,35.46,35.59,35.37,35.45,58851.61752417333,22.8634,22.9472,22.8053,22.8569,58851.6175
2010-11-15 10:30:00,35.43,35.48,35.17,35.28,94067.088456488,22.844,22.8763,22.6764,22.7473,94067.0885
2010-11-15 10:40:00,35.28,35.43,35.23,35.38,46078.548406350725,22.7473,22.844,22.7151,22.8118,46078.5484
2010-11-15 10:50:00,35.38,35.48,35.36,35.43,56941.625880386775,22.8118,22.8763,22.7989,22.844,56941.6259
2010-11-15 11:00:00,35.44,35.56,35.4,35.52,60880.98364569655,22.8505,22.9278,22.8247,22.9021,60880.9836
2010-11-15 11:10:00,35.5,35.59,35.45,35.59,69356.57156499941,22.8892,22.9472,22.8569,22.9472,69356.5716
2010-11-15 11:20:00,35.58,35.64,35.48,35.59,84994.62814850186,22.9407,22.9794,22.8763,22.9472,84994.6281
2010-11-15 11:30:00,35.6,35.68,35.6,35.66,40467.94795272771,22.9536,23.0052,22.9536,22.9923,40467.948
2010-11-15 11:40:00,35.68,35.85,35.65,35.79,117583.86057061,23.0052,23.1148,22.9859,23.0761,117583.8606
2010-11-15 11:50:00,35.79,35.83,35.74,35.81,48824.1613942939,23.0761,23.1019,23.0439,23.089,48824.1614
2010-11-15 12:00:00,35.8,35.81,35.7,35.71,45601.05049540408,23.0826,23.089,23.0181,23.0246,45601.0505
2010-11-15 12:10:00,35.7,35.74,35.61,35.66,42736.063029724246,23.0181,23.0439,22.9601,22.9923,42736.063
2010-11-15 12:20:00,35.66,35.75,35.52,35.74,53957.263936970274,22.9923,23.0504,22.9021,23.0439,53957.2639
2010-11-15 12:30:00,35.75,35.75,35.62,35.71,24471.76793601528,23.0504,23.0504,22.9665,23.0246,24471.7679
2010-11-15 12:40:00,35.72,35.73,35.61,35.65,26262.38510206518,23.031,23.0375,22.9601,22.9859,26262.3851
2010-11-15 12:50:00,35.67,35.81,35.65,35.74,37006.08809836457,22.9988,23.089,22.9859,23.0439,37006.0881
2010-11-15 13:00:00,35.74,35.74,35.6,35.64,24352.39345827862,23.0439,23.0439,22.9536,22.9794,24352.3935
2010-11-15 13:10:00,35.64,35.66,35.59,35.63,14921.809717082488,22.9794,22.9923,22.9472,22.973,14921.8097
2010-11-15 13:20:00,35.63,35.68,35.52,35.54,20293.661215232183,22.973,23.0052,22.9021,22.915,20293.6612
2010-11-15 13:30:00,35.52,35.6,35.46,35.48,31276.113167004893,22.9021,22.9536,22.8634,22.8763,31276.1132
2010-11-15 13:40:00,35.48,35.57,35.47,35.51,19219.290915602243,22.8763,22.9343,22.8698,22.8956,19219.2909
2010-11-15 13:50:00,35.53,35.55,35.47,35.51,23755.52106959532,22.9085,22.9214,22.8698,22.8956,23755.5211
2010-11-15 14:00:00,35.5,35.6,35.48,35.54,41303.56929688433,22.8892,22.9536,22.8763,22.915,41303.5693
2010-11-15 14:10:00,35.53,35.58,35.48,35.51,37125.46257610123,22.9085,22.9407,22.8763,22.8956,37125.4626
2010-11-15 14:20:00,35.51,35.59,35.48,35.53,26859.25749074848,22.8956,22.9472,22.8763,22.9085,26859.2575
2010-11-15 14:30:00,35.52,35.55,35.47,35.52,33782.97719947475,22.9021,22.9214,22.8698,22.9021,33782.9772
2010-11-15 14:40:00,35.52,35.58,35.51,35.51,50137.28064939716,22.9021,22.9407,22.8956,22.8956,50137.2806
2010-11-15 14:50:00,35.51,35.59,35.51,35.52,37364.21153157455,22.8956,22.9472,22.8956,22.9021,37364.2115
2010-11-15 15:00:00,35.53,35.54,35.46,35.53,67804.70335442282,22.9085,22.915,22.8634,22.9085,67804.7034
2010-11-15 15:10:00,35.52,35.56,35.4,35.52,90485.8541243882,22.9021,22.9278,22.8247,22.9021,90485.8541
2010-11-15 15:20:00,35.53,35.55,35.43,35.54,73534.6782857825,22.9085,22.9214,22.844,22.915,73534.6783
2010-11-15 15:30:00,35.54,35.55,35.46,35.54,108988.89817357047,22.915,22.9214,22.8634,22.915,108988.8982
2010-11-15 15:40:00,35.54,35.54,35.46,35.47,101707.05503163424,22.915,22.915,22.8634,22.8698,101707.055
2010-11-15 15:50:00,35.47,35.58,35.45,35.54,381878.95427957503,22.8698,22.9407,22.8569,22.915,381878.9543
2010-11-16 09:30:00,35.28,35.42,35.13,35.28,238748.9554733198,22.7473,22.8376,22.6506,22.7473,238748.9555
2010-11-16 09:40:00,35.28,35.49,35.17,35.23,151486.21224782142,22.7473,22.8827,22.6764,22.7151,151486.2122
2010-11-16 09:50:00,35.23,35.26,35.12,35.21,102781.42533126417,22.7151,22.7344,22.6442,22.7022,102781.4253
2010-11-16 10:00:00,35.21,35.3,35.12,35.22,123075.08654649636,22.7022,22.7602,22.6442,22.7086,123075.0865
2010-11-16 10:10:00,35.22,35.23,35.18,35.19,85114.0026262385,22.7086,22.7151,22.6828,22.6893,85114.0026
2010-11-16 10:20:00,35.18,35.2,35.08,35.15,74847.79754088576,22.6828,22.6957,22.6184,22.6635,74847.7975
2010-11-16 10:30:00,35.14,35.14,34.92,35.07,132983.16819863912,22.657,22.657,22.5152,22.6119,132983.1682
2010-11-16 10:40:00,35.08,35.12,34.92,35.12,80577.77247224543,22.6184,22.6442,22.5152,22.6442,80577.7725
2010-11-16 10:50:00,35.12,35.12,34.93,35.02,41184.19481914766,22.6442,22.6442,22.5216,22.5797,41184.1948
2010-11-16 11:00:00,35.04,35.07,34.81,34.92,114241.37519398352,22.5926,22.6119,22.4443,22.5152,114241.3752
2010-11-16 11:10:00,34.92,35.02,34.87,34.96,85949.62397039513,22.5152,22.5797,22.483,22.541,85949.624
2010-11-16 11:20:00,34.96,35.02,34.92,34.99,61955.35394532649,22.541,22.5797,22.5152,22.5603,61955.3539
2010-11-16 11:30:00,34.97,35.03,34.92,35.01,107078.90652978393,22.5474,22.5861,22.5152,22.5732,107078.9065
2010-11-16 11:40:00,35.01,35.01,34.82,34.84,82487.76411603199,22.5732,22.5732,22.4507,22.4636,82487.7641
2010-11-16 11:50:00,34.83,34.92,34.77,34.85,36528.59018741793,22.4572,22.5152,22.4185,22.4701,36528.5902
2010-11-16 12:00:00,34.84,34.92,34.83,34.89,46197.92288408738,22.4636,22.5152,22.4572,22.4959,46197.9229
2010-11-16 12:10:00,34.89,34.92,34.79,34.85,103020.1742867375,22.4959,22.5152,22.4314,22.4701,103020.1743
2010-11-16 12:20:00,34.86,34.91,34.8,34.82,55031.63423660021,22.4765,22.5088,22.4378,22.4507,55031.6342
2010-11-16 12:30:00,34.82,34.86,34.77,34.79,84994.62814850186,22.4507,22.4765,22.4185,22.4314,84994.6281
2010-11-16 12:40:00,34.79,34.85,34.73,34.8,67327.20544347618,22.4314,22.4701,22.3927,22.4378,67327.2054
2010-11-16 12:50:00,34.81,34.84,34.73,34.84,82726.51307150531,22.4443,22.4636,22.3927,22.4636,82726.5131
2010-11-16 13:00:00,34.83,34.85,34.74,34.8,40109.82451951773,22.4572,22.4701,22.3991,22.4378,40109.8245
2010-11-16 13:10:00,34.8,34.82,34.73,34.8,47152.91870598066,22.4378,22.4507,22.3927,22.4378,47152.9187
2010-11-16 13:20:00,34.79,34.82,34.71,34.81,133938.16402053242,22.4314,22.4507,22.3798,22.4443,133938.164
2010-11-16 13:30:00,34.81,34.89,34.76,34.86,62313.47737853647,22.4443,22.4959,22.412,22.4765,62313.4774
2010-11-16 13:40:00,34.86,35.02,34.86,34.96,180136.0869046198,22.4765,22.5797,22.4765,22.541,180136.0869
2010-11-16 13:50:00,34.96,35.07,34.95,35.0,109108.27265130715,22.541,22.6119,22.5345,22.5668,109108.2727
2010-11-16 14:00:00,35.0,35.06,34.98,35.02,76638.41470693565,22.5668,22.6055,22.5539,22.5797,76638.4147
2010-11-16 14:10:00,35.01,35.04,34.93,34.93,35812.34332099797,22.5732,22.5926,22.5216,22.5216,35812.3433
2010-11-16 14:20:00,34.96,35.02,34.82,34.87,73773.42724125582,22.541,22.5797,22.4507,22.483,73773.4272
2010-11-16 14:30:00,34.85,34.87,34.76,34.78,62671.600811746444,22.4701,22.483,22.412,22.4249,62671.6008
2010-11-16 14:40:00,34.79,34.8,34.72,34.76,100632.6847320043,22.4314,22.4378,22.3862,22.412,100632.6847
2010-11-16 14:50:00,34.76,34.77,34.7,34.74,90485.8541243882,22.412,22.4185,22.3734,22.3991,90485.8541
2010-11-16 15:00:00,34.74,34.77,34.72,34.76,91918.34785722812,22.3991,22.4185,22.3862,22.412,91918.3479
2010-11-16 15:10:00,34.76,34.76,34.61,34.7,187656.67900202936,22.412,22.412,22.3153,22.3734,187656.679
2010-11-16 15:20:00,34.69,34.76,34.66,34.67,125343.20162349287,22.3669,22.412,22.3476,22.354,125343.2016
2010-11-16 15:30:00,34.67,34.81,34.65,34.74,160439.29807807092,22.354,22.4443,22.3411,22.3991,160439.2981
2010-11-16 15:40:00,34.75,34.87,34.72,34.86,135848.15566431897,22.4056,22.483,22.3862,22.4765,135848.1557
2010-11-16 15:50:00,34.86,35.03,34.81,34.98,349170.3473797302,22.4765,22.5861,22.4443,22.5539,349170.3474
2010-11-17 09:30:00,34.88,35.43,34.79,35.11,383072.6990569416,22.4894,22.844,22.4314,22.6377,383072.6991
2010-11-17 09:40:00,35.13,35.28,35.02,35.2,202697.8631968485,22.6506,22.7473,22.5797,22.6957,202697.8632
2010-11-17 09:50:00,35.2,35.24,35.09,35.23,81413.39381640205,22.6957,22.7215,22.6248,22.7151,81413.3938
2010-11-17 10:00:00,35.23,35.33,35.13,35.33,120926.34594723648,22.7151,22.7796,22.6506,22.7796,120926.3459
2010-11-17 10:10:00,35.33,35.38,35.27,35.33,83562.13441566193,22.7796,22.8118,22.7409,22.7796,83562.1344
2010-11-17 10:20:00,35.33,35.38,35.24,35.33,58732.24304643667,22.7796,22.8118,22.7215,22.7796,58732.243
2010-11-17 10:30:00,35.33,35.38,35.1,35.23,59448.48991285663,22.7796,22.8118,22.6313,22.7151,59448.4899
2010-11-17 10:40:00,35.23,35.28,35.14,35.18,31753.611077951533,22.7151,22.7473,22.657,22.6828,31753.6111
2010-11-17 10:50:00,35.22,35.29,35.16,35.2,40706.69690820103,22.7086,22.7538,22.6699,22.6957,40706.6969
2010-11-17 11:00:00,35.2,35.24,35.1,35.17,39871.0755640444,22.6957,22.7215,22.6313,22.6764,39871.0756
2010-11-17 11:10:00,35.17,35.2,35.11,35.16,49898.53169392384,22.6764,22.6957,22.6377,22.6699,49898.5317
2010-11-17 11:20:00,35.14,35.23,35.1,35.21,35573.59436552465,22.657,22.7151,22.6313,22.7022,35573.5944
2010-11-17 11:30:00,35.19,35.22,35.15,35.18,20890.533603915483,22.6893,22.7086,22.6635,22.6828,20890.5336
2010-11-17 11:40:00,35.19,35.22,35.14,35.18,21487.405992598786,22.6893,22.7086,22.657,22.6828,21487.406
2010-11-17 11:50:00,35.18,35.23,35.17,35.21,31156.73868926824,22.6828,22.7151,22.6764,22.7022,31156.7387
2010-11-17 12:00:00,35.21,35.22,35.13,35.14,26023.63614659186,22.7022,22.7086,22.6506,22.657,26023.6361
2010-11-17 12:10:00,35.18,35.18,35.13,35.17,25188.01480243524,22.6828,22.6828,22.6506,22.6764,25188.0148
2010-11-17 12:20:00,35.18,35.19,35.13,35.13,17428.673749552345,22.6828,22.6893,22.6506,22.6506,17428.6737
2010-11-17 12:30:00,35.15,35.18,35.11,35.12,34141.100632684735,22.6635,22.6828,22.6377,22.6442,34141.1006
2010-11-17 12:40:00,35.13,35.15,35.1,35.13,20532.4101707055,22.6506,22.6635,22.6313,22.6506,20532.4102
2010-11-17 12:50:00,35.13,35.18,35.12,35.12,23516.772114122,22.6506,22.6828,22.6442,22.6442,23516.7721
2010-11-17 13:00:00,35.12,35.12,35.07,35.1,71624.68664199594,22.6442,22.6442,22.6119,22.6313,71624.6866
2010-11-17 13:10:00,35.11,35.18,35.08,35.17,39393.57765309777,22.6377,22.6828,22.6184,22.6764,39393.5777
2010-11-17 13:20:00,35.16,35.18,35.12,35.18,30679.2407783216,22.6699,22.6828,22.6442,22.6828,30679.2408
2010-11-17 13:30:00,35.18,35.21,35.14,35.18,55270.38319207353,22.6828,22.7022,22.657,22.6828,55270.3832
2010-11-17 13:40:00,35.18,35.18,35.11,35.13,32111.73451116152,22.6828,22.6828,22.6377,22.6506,32111.7345
2010-11-17 13:50:00,35.13,35.17,35.08,35.13,44526.68019577414,22.6506,22.6764,22.6184,22.6506,44526.6802
2010-11-17 14:00:00,35.13,35.22,35.05,35.2,158648.680912021,22.6506,22.7086,22.599,22.6957,158648.6809
2010-11-17 14:10:00,35.21,35.22,35.18,35.19,54434.76184791692,22.7022,22.7086,22.6828,22.6893,54434.7618
2010-11-17 14:20:00,35.19,35.2,35.13,35.17,49182.28482750388,22.6893,22.6957,22.6506,22.6764,49182.2848
2010-11-17 14:30:00,35.18,35.27,35.17,35.24,65775.3372328996,22.6828,22.7409,22.6764,22.7215,65775.3372
2010-11-17 14:40:00,35.24,35.27,35.2,35.25,57419.12379133341,22.7215,22.7409,22.6957,22.728,57419.1238
2010-11-17 14:50:00,35.23,35.3,35.21,35.25,47152.91870598066,22.7151,22.7602,22.7022,22.728,47152.9187
2010-11-17 15:00:00,35.27,35.3,35.15,35.15,80339.02351677211,22.7409,22.7602,22.6635,22.6635,80339.0235
2010-11-17 15:10:00,35.16,35.18,35.12,35.15,48466.03796108392,22.6699,22.6828,22.6442,22.6635,48466.038
2010-11-17 15:20:00,35.15,35.18,34.87,34.89,177509.84839441327,22.6635,22.6828,22.483,22.4959,177509.8484
2010-11-17 15:30:00,34.89,35.06,34.89,35.06,189208.54721260595,22.4959,22.6055,22.4959,22.6055,189208.5472
2010-11-17 15:40:00,35.06,35.09,35.01,35.04,109108.27265130715,22.6055,22.6248,22.5732,22.5926,109108.2727
2010-11-17 15:50:00,35.02,35.06,34.97,35.03,275038.7967052644,22.5797,22.6055,22.5474,22.5861,275038.7967
2010-11-18 09:30:00,35.4,35.48,35.32,35.34,195177.2710994389,22.8247,22.8763,22.7731,22.786,195177.2711
2010-11-18 09:40:00,35.35,35.48,35.32,35.38,79742.15112808881,22.7924,22.8763,22.7731,22.8118,79742.1511
2010-11-18 09:50:00,35.39,35.43,35.27,35.31,64939.71588874298,22.8182,22.844,22.7409,22.7667,64939.7159
2010-11-18 10:00:00,35.36,35.48,35.28,35.44,116867.61370419004,22.7989,22.8763,22.7473,22.8505,116867.6137
2010-11-18 10:10:00,35.46,35.55,35.4,35.49,58015.99618001672,22.8634,22.9214,22.8247,22.8827,58015.9962
2010-11-18 10:20:00,35.47,35.54,35.43,35.46,102184.55294258088,22.8698,22.915,22.844,22.8634,102184.5529
2010-11-18 10:30:00,35.47,35.56,35.47,35.54,85233.37710397517,22.8698,22.9278,22.8698,22.915,85233.3771
2010-11-18 10:40:00,35.54,35.57,35.48,35.48,71266.56320878596,22.915,22.9343,22.8763,22.8763,71266.5632
2010-11-18 10:50:00,35.48,35.53,35.43,35.53,57538.49826907007,22.8763,22.9085,22.844,22.9085,57538.4983
2010-11-18 11:00:00,35.54,35.54,35.48,35.48,36170.46675420795,22.915,22.915,22.8763,22.8763,36170.4668
2010-11-18 11:10:00,35.49,35.52,35.44,35.5,28053.00226811508,22.8827,22.9021,22.8505,22.8892,28053.0023
2010-11-18 11:20:00,35.51,35.59,35.48,35.59,61835.97946758983,22.8956,22.9472,22.8763,22.9472,61835.9795
2010-11-18 11:30:00,35.59,35.6,35.54,35.59,53360.39154828698,22.9472,22.9536,22.915,22.9472,53360.3915
2010-11-18 11:40:00,35.59,35.6,35.57,35.6,26620.50853527516,22.9472,22.9536,22.9343,22.9536,26620.5085
2010-11-18 11:50:00,35.59,35.61,35.49,35.55,70311.56738689268,22.9472,22.9601,22.8827,22.9214,70311.5674
2010-11-18 12:00:00,35.55,35.64,35.55,35.6,55747.881103020176,22.9214,22.9794,22.9214,22.9536,55747.8811
2010-11-18 12:10:00,35.6,35.64,35.59,35.61,36289.84123194461,22.9536,22.9794,22.9472,22.9601,36289.8412
2010-11-18 12:20:00,35.6,35.61,35.57,35.6,34618.59854363137,22.9536,22.9601,22.9343,22.9536,34618.5985
2010-11-18 12:30:00,35.59,35.64,35.58,35.64,43929.807807090845,22.9472,22.9794,22.9407,22.9794,43929.8078
2010-11-18 12:40:00,35.64,35.69,35.63,35.68,105407.6638414707,22.9794,23.0117,22.973,23.0052,105407.6638
2010-11-18 12:50:00,35.67,35.74,35.66,35.7,49421.0337829772,22.9988,23.0439,22.9923,23.0181,49421.0338
2010-11-18 13:00:00,35.7,35.81,35.69,35.79,50376.02960487048,23.0181,23.089,23.0117,23.0761,50376.0296
2010-11-18 13:10:00,35.79,35.81,35.71,35.78,70550.316342366,23.0761,23.089,23.0246,23.0697,70550.3163
2010-11-18 13:20:00,35.78,35.81,35.75,35.8,39751.70108630775,23.0697,23.089,23.0504,23.0826,39751.7011
2010-11-18 13:30:00,35.81,35.85,35.8,35.82,59925.98782380327,23.089,23.1148,23.0826,23.0955,59925.9878
2010-11-18 13:40:00,35.84,35.85,35.79,35.83,47391.66766145398,23.1084,23.1148,23.0761,23.1019,47391.6677
2010-11-18 13:50:00,35.83,35.9,35.78,35.79,49779.15721618718,23.1019,23.1471,23.0697,23.0761,49779.1572
2010-11-18 14:00:00,35.8,35.87,35.8,35.82,30440.491822848275,23.0826,23.1277,23.0826,23.0955,30440.4918
2010-11-18 14:10:00,35.82,35.85,35.79,35.8,32589.232422108154,23.0955,23.1148,23.0761,23.0826,32589.2324
2010-11-18 14:20:00,35.81,35.81,35.7,35.74,72460.30798615256,23.089,23.089,23.0181,23.0439,72460.308
2010-11-18 14:30:00,35.72,35.8,35.72,35.78,34379.84958815805,23.031,23.0826,23.031,23.0697,34379.8496
2010-11-18 14:40:00,35.78,35.85,35.76,35.85,57299.74931359675,23.0697,23.1148,23.0568,23.1148,57299.7493
2010-11-18 14:50:00,35.82,35.84,35.76,35.78,36051.09227647129,23.0955,23.1084,23.0568,23.0697,36051.0923
2010-11-18 15:00:00,35.79,35.85,35.78,35.85,44168.55676256416,23.0761,23.1148,23.0697,23.1148,44168.5568
2010-11-18 15:10:00,35.85,35.85,35.78,35.79,31753.611077951533,23.1148,23.1148,23.0697,23.0761,31753.6111
2010-11-18 15:20:00,35.78,35.78,35.71,35.74,71027.81425331264,23.0697,23.0697,23.0246,23.0439,71027.8143
2010-11-18 15:30:00,35.74,35.74,35.6,35.66,85352.75158171183,23.0439,23.0439,22.9536,22.9923,85352.7516
2010-11-18 15:40:00,35.66,35.74,35.64,35.69,93231.46711233136,22.9923,23.0439,22.9794,23.0117,93231.4671
2010-11-18 15:50:00,35.68,35.71,35.59,35.67,226692.1332219172,23.0052,23.0246,22.9472,22.9988,226692.1332
2010-11-19 09:30:00,35.43,35.45,35.24,35.31,306673.0333054793,22.844,22.8569,22.7215,22.7667,306673.0333
2010-11-19 09:40:00,35.3,35.38,35.23,35.29,105288.28936373405,22.7602,22.8118,22.7151,22.7538,105288.2894
2010-11-19 09:50:00,35.27,35.33,35.23,35.33,65775.3372328996,22.7409,22.7796,22.7151,22.7796,65775.3372
2010-11-19 10:00:00,35.33,35.49,35.33,35.41,80935.89590545541,22.7796,22.8827,22.7796,22.8311,80935.8959
2010-11-19 10:10:00,35.41,35.69,35.35,35.65,104094.54458636744,22.8311,23.0117,22.7924,22.9859,104094.5446
2010-11-19 10:20:00,35.64,35.66,35.48,35.58,80339.02351677211,22.9794,22.9923,22.8763,22.9407,80339.0235
2010-11-19 10:30:00,35.58,35.71,35.53,35.6,61477.856034379845,22.9407,23.0246,22.9085,22.9536,61477.856
2010-11-19 10:40:00,35.63,35.8,35.62,35.78,85472.12605944849,22.973,23.0826,22.9665,23.0697,85472.1261
2010-11-19 10:50:00,35.79,35.8,35.64,35.66,38438.58183120449,23.0761,23.0826,22.9794,22.9923,38438.5818
2010-11-19 11:00:00,35.69,35.76,35.63,35.7,33424.85376626477,23.0117,23.0568,22.973,23.0181,33424.8538
2010-11-19 11:10:00,35.7,35.72,35.59,35.68,31753.611077951533,23.0181,23.031,22.9472,23.0052,31753.6111
2010-11-19 11:20:00,35.68,35.77,35.63,35.76,26501.134057538497,23.0052,23.0633,22.973,23.0568,26501.1341
2010-11-19 11:30:00,35.75,35.84,35.72,35.74,74131.5506744658,23.0504,23.1084,23.031,23.0439,74131.5507
2010-11-19 11:40:00,35.74,35.81,35.71,35.79,55270.38319207353,23.0439,23.089,23.0246,23.0761,55270.3832
2010-11-19 11:50:00,35.79,35.83,35.72,35.74,29724.24495642832,23.0761,23.1019,23.031,23.0439,29724.245
2010-11-19 12:00:00,35.74,35.81,35.74,35.78,17189.924794079026,23.0439,23.089,23.0439,23.0697,17189.9248
2010-11-19 12:10:00,35.79,35.79,35.69,35.71,11101.82642950937,23.0761,23.0761,23.0117,23.0246,11101.8264
2010-11-19 12:20:00,35.7,35.74,35.69,35.74,17309.299271815686,23.0181,23.0439,23.0117,23.0439,17309.2993
2010-11-19 12:30:00,35.73,35.77,35.71,35.76,22681.15076996538,23.0375,23.0633,23.0246,23.0568,22681.1508
2010-11-19 12:40:00,35.77,35.78,35.7,35.73,49062.91034976722,23.0633,23.0697,23.0181,23.0375,49062.9103
2010-11-19 12:50:00,35.74,35.81,35.73,35.8,13966.813895189209,23.0439,23.089,23.0375,23.0826,13966.8139
2010-11-19 13:00:00,35.8,35.87,35.79,35.84,48466.03796108392,23.0826,23.1277,23.0761,23.1084,48466.038
2010-11-19 13:10:00,35.84,35.85,35.81,35.82,13728.064939715889,23.1084,23.1148,23.089,23.0955,13728.0649
2010-11-19 13:20:00,35.82,35.85,35.76,35.79,12056.82225140265,23.0955,23.1148,23.0568,23.0761,12056.8223
2010-11-19 13:30:00,35.79,35.85,35.79,35.85,10027.456129879432,23.0761,23.1148,23.0761,23.1148,10027.4561
2010-11-19 13:40:00,35.85,35.87,35.83,35.85,15876.805538975766,23.1148,23.1277,23.1019,23.1148,15876.8055
2010-11-19 13:50:00,35.85,35.86,35.84,35.84,4058.732243046437,23.1148,23.1213,23.1084,23.1084,4058.7322
2010-11-19 14:00:00,35.85,35.87,35.83,35.84,29485.496000955,23.1148,23.1277,23.1019,23.1084,29485.496
2010-11-19 14:10:00,35.85,35.87,35.73,35.76,27336.75540169512,23.1148,23.1277,23.0375,23.0568,27336.7554
2010-11-19 14:20:00,35.77,35.78,35.68,35.69,31395.487644741555,23.0633,23.0697,23.0052,23.0117,31395.4876
2010-11-19 14:30:00,35.68,35.73,35.64,35.7,33663.60272173809,23.0052,23.0375,22.9794,23.0181,33663.6027
2010-11-19 14:40:00,35.7,35.77,35.65,35.76,36647.96466515459,23.0181,23.0633,22.9859,23.0568,36647.9647
2010-11-19 14:50:00,35.74,35.8,35.72,35.79,41542.31825235765,23.0439,23.0826,23.031,23.0761,41542.3183
2010-11-19 15:00:00,35.79,35.85,35.78,35.85,67088.45648800286,23.0761,23.1148,23.0697,23.1148,67088.4565
2010-11-19 15:10:00,35.85,35.85,35.76,35.76,59925.98782380327,23.1148,23.1148,23.0568,23.0568,59925.9878
2010-11-19 15:20:00,35.75,35.78,35.73,35.74,38319.20735346783,23.0504,23.0697,23.0375,23.0439,38319.2074
2010-11-19 15:30:00,35.74,35.76,35.69,35.76,45242.9270621941,23.0439,23.0568,23.0117,23.0568,45242.9271
2010-11-19 15:40:00,35.76,35.79,35.74,35.76,80339.02351677211,23.0568,23.0761,23.0439,23.0568,80339.0235
2010-11-19 15:50:00,35.75,35.8,35.69,35.8,151963.71015876805,23.0504,23.0826,23.0117,23.0826,151963.7102
2010-11-22 09:30:00,35.72,35.73,35.39,35.42,193744.777366599,23.031,23.0375,22.8182,22.8376,193744.7774
2010-11-22 09:40:00,35.4,35.51,35.26,35.38,126895.06983406948,22.8247,22.8956,22.7344,22.8118,126895.0698
2010-11-22 09:50:00,35.36,35.48,35.31,35.4,87620.86665870837,22.7989,22.8763,22.7667,22.8247,87620.8667
2010-11-22 10:00:00,35.39,35.43,35.32,35.34,67446.57992121285,22.8182,22.844,22.7731,22.786,67446.5799
2010-11-22 10:10:00,35.33,35.43,35.3,35.3,75683.41888504238,22.7796,22.844,22.7602,22.7602,75683.4189
2010-11-22 10:20:00,35.3,35.32,35.12,35.15,154828.6976244479,22.7602,22.7731,22.6442,22.6635,154828.6976
2010-11-22 10:30:00,35.14,35.25,35.1,35.23,85830.24949265846,22.657,22.728,22.6313,22.7151,85830.2495
2010-11-22 10:40:00,35.21,35.27,35.2,35.22,53121.64259281365,22.7022,22.7409,22.6957,22.7086,53121.6426
2010-11-22 10:50:00,35.24,35.3,35.2,35.2,71505.31216425927,22.7215,22.7602,22.6957,22.6957,71505.3122
2010-11-22 11:00:00,35.2,35.31,35.16,35.31,63029.72424495643,22.6957,22.7667,22.6699,22.7667,63029.7242
2010-11-22 11:10:00,35.31,35.42,35.28,35.41,71744.0611197326,22.7667,22.8376,22.7473,22.8311,71744.0611
2010-11-22 11:20:00,35.4,35.59,35.39,35.55,120568.22251402648,22.8247,22.9472,22.8182,22.9214,120568.2225
2010-11-22 11:30:00,35.54,35.55,35.48,35.54,45959.17392861406,22.915,22.9214,22.8763,22.915,45959.1739
2010-11-22 11:40:00,35.55,35.58,35.5,35.51,41542.31825235765,22.9214,22.9407,22.8892,22.8956,41542.3183
2010-11-22 11:50:00,35.51,35.52,35.38,35.43,62552.226334009785,22.8956,22.9021,22.8118,22.844,62552.2263
2010-11-22 12:00:00,35.43,35.43,35.33,35.33,73057.18037483587,22.844,22.844,22.7796,22.7796,73057.1804
2010-11-22 12:10:00,35.33,35.37,35.28,35.31,45004.17810672079,22.7796,22.8053,22.7473,22.7667,45004.1781
2010-11-22 12:20:00,35.3,35.33,35.19,35.19,51689.148859973735,22.7602,22.7796,22.6893,22.6893,51689.1489
2010-11-22 12:30:00,35.21,35.22,35.15,35.21,39512.95213083443,22.7022,22.7086,22.6635,22.7022,39512.9521
2010-11-22 12:40:00,35.21,35.25,35.11,35.12,61477.856034379845,22.7022,22.728,22.6377,22.6442,61477.856
2010-11-22 12:50:00,35.12,35.18,35.07,35.08,71624.68664199594,22.6442,22.6828,22.6119,22.6184,71624.6866
2010-11-22 13:00:00,35.09,35.14,35.06,35.11,26859.25749074848,22.6248,22.657,22.6055,22.6377,26859.2575
2010-11-22 13:10:00,35.12,35.13,35.02,35.02,79145.27873940552,22.6442,22.6506,22.5797,22.5797,79145.2787
2010-11-22 13:20:00,35.02,35.11,34.97,35.1,89769.60725796825,22.5797,22.6377,22.5474,22.6313,89769.6073
2010-11-22 13:30:00,35.1,35.18,35.1,35.13,27814.25331264176,22.6313,22.6828,22.6313,22.6506,27814.2533
2010-11-22 13:40:00,35.13,35.16,35.07,35.1,32350.483466634832,22.6506,22.6699,22.6119,22.6313,32350.4835
2010-11-22 13:50:00,35.1,35.15,35.07,35.14,36170.46675420795,22.6313,22.6635,22.6119,22.657,36170.4668
2010-11-22 14:00:00,35.14,35.17,35.07,35.12,43213.56094067088,22.657,22.6764,22.6119,22.6442,43213.5609
2010-11-22 14:10:00,35.11,35.12,35.08,35.1,63626.596633639725,22.6377,22.6442,22.6184,22.6313,63626.5966
2010-11-22 14:20:00,35.1,35.15,35.03,35.03,37006.08809836457,22.6313,22.6635,22.5861,22.5861,37006.0881
2010-11-22 14:30:00,35.04,35.17,35.03,35.12,71624.68664199594,22.5926,22.6764,22.5861,22.6442,71624.6866
2010-11-22 14:40:00,35.12,35.28,35.09,35.25,78429.03187298555,22.6442,22.7473,22.6248,22.728,78429.0319
2010-11-22 14:50:00,35.26,35.27,35.15,35.21,37602.960487047865,22.7344,22.7409,22.6635,22.7022,37602.9605
2010-11-22 15:00:00,35.23,35.27,35.18,35.24,40467.94795272771,22.7151,22.7409,22.6828,22.7215,40467.948
2010-11-22 15:10:00,35.25,35.31,35.2,35.26,28291.751223588395,22.728,22.7667,22.6957,22.7344,28291.7512
2010-11-22 15:20:00,35.26,35.27,35.18,35.23,40109.82451951773,22.7344,22.7409,22.6828,22.7151,40109.8245
2010-11-22 15:30:00,35.24,35.33,35.21,35.33,67327.20544347618,22.7215,22.7796,22.7022,22.7796,67327.2054
2010-11-22 15:40:00,35.33,35.39,35.33,35.38,65894.71171063627,22.7796,22.8182,22.7796,22.8118,65894.7117
2010-11-22 15:50:00,35.39,35.39,35.3,35.31,147069.356571565,22.8182,22.8182,22.7602,22.7667,147069.3566
2010-11-23 09:30:00,34.86,34.97,34.73,34.81,195774.14348812224,22.4765,22.5474,22.3927,22.4443,195774.1435
2010-11-23 09:40:00,34.81,34.84,34.47,34.5,257132.62504476545,22.4443,22.4636,22.2251,22.2444,257132.625
2010-11-23 09:50:00,34.5,34.5,34.19,34.23,233377.1039751701,22.2444,22.2444,22.0445,22.0703,233377.104
2010-11-23 10:00:00,34.19,34.5,34.19,34.42,135609.40670884564,22.0445,22.2444,22.0445,22.1928,135609.4067
2010-11-23 10:10:00,34.4,34.51,34.35,34.38,107914.52787394056,22.1799,22.2508,22.1477,22.167,107914.5279
2010-11-23 10:20:00,34.38,34.44,34.26,34.3,108153.27682941388,22.167,22.2057,22.0897,22.1154,108153.2768
2010-11-23 10:30:00,34.3,34.45,34.25,34.42,71385.93768652262,22.1154,22.2122,22.0832,22.1928,71385.9377
2010-11-23 10:40:00,34.45,34.46,34.36,34.43,65178.46484421631,22.2122,22.2186,22.1541,22.1993,65178.4648
2010-11-23 10:50:00,34.45,34.52,34.39,34.5,36767.33914289125,22.2122,22.2573,22.1735,22.2444,36767.3391
2010-11-23 11:00:00,34.48,34.49,34.36,34.41,45959.17392861406,22.2315,22.238,22.1541,22.1864,45959.1739
2010-11-23 11:10:00,34.4,34.43,34.35,34.36,54196.01289244359,22.1799,22.1993,22.1477,22.1541,54196.0129
2010-11-23 11:20:00,34.37,34.4,34.26,34.26,63149.09872269309,22.1606,22.1799,22.0897,22.0897,63149.0987
2010-11-23 11:30:00,34.29,34.33,34.26,34.33,41422.94377462099,22.109,22.1348,22.0897,22.1348,41422.9438
2010-11-23 11:40:00,34.34,34.38,34.23,34.34,61955.35394532649,22.1412,22.167,22.0703,22.1412,61955.3539
2010-11-23 11:50:00,34.34,34.42,34.29,34.4,26143.01062432852,22.1412,22.1928,22.109,22.1799,26143.0106
2010-11-23 12:00:00,34.41,34.42,34.35,34.41,27814.25331264176,22.1864,22.1928,22.1477,22.1864,27814.2533
2010-11-23 12:10:00,34.41,34.42,34.31,34.34,27694.878834905096,22.1864,22.1928,22.1219,22.1412,27694.8788
2010-11-23 12:20:00,34.35,34.42,34.34,34.37,26978.631968485137,22.1477,22.1928,22.1412,22.1606,26978.632
2010-11-23 12:30:00,34.37,34.42,34.3,34.32,43810.433329354186,22.1606,22.1928,22.1154,22.1283,43810.4333
2010-11-23 12:40:00,34.32,34.4,34.29,34.39,39632.326608571086,22.1283,22.1799,22.109,22.1735,39632.3266
2010-11-23 12:50:00,34.4,34.48,34.38,34.45,43929.807807090845,22.1799,22.2315,22.167,22.2122,43929.8078
2010-11-23 13:00:00,34.45,34.46,34.4,34.4,22323.0273367554,22.2122,22.2186,22.1799,22.1799,22323.0273
2010-11-23 13:10:00,34.41,34.45,34.3,34.41,60284.111257013246,22.1864,22.2122,22.1154,22.1864,60284.1113
2010-11-23 13:20:00,34.4,34.46,34.38,34.46,29843.61943416497,22.1799,22.2186,22.167,22.2186,29843.6194
2010-11-23 13:30:00,34.47,34.48,34.4,34.45,22323.0273367554,22.2251,22.2315,22.1799,22.2122,22323.0273
2010-11-23 13:40:00,34.46,34.46,34.35,34.35,46675.42079503402,22.2186,22.2186,22.1477,22.1477,46675.4208
2010-11-23 13:50:00,34.35,34.36,34.27,34.27,54673.51080339024,22.1477,22.1541,22.0961,22.0961,54673.5108
2010-11-23 14:00:00,34.3,34.36,34.27,34.28,40945.44586367434,22.1154,22.1541,22.0961,22.1025,40945.4459
2010-11-23 14:10:00,34.27,34.33,34.26,34.28,55747.881103020176,22.0961,22.1348,22.0897,22.1025,55747.8811
2010-11-23 14:20:00,34.28,34.3,34.25,34.28,39274.20317536111,22.1025,22.1154,22.0832,22.1025,39274.2032
2010-11-23 14:30:00,34.28,34.3,34.25,34.25,38677.330786677805,22.1025,22.1154,22.0832,22.0832,38677.3308
2010-11-23 14:40:00,34.25,34.3,34.25,34.27,47391.66766145398,22.0832,22.1154,22.0832,22.0961,47391.6677
2010-11-23 14:50:00,34.26,34.32,34.26,34.27,35096.09645457801,22.0897,22.1283,22.0897,22.0961,35096.0965
2010-11-23 15:00:00,34.28,34.34,34.26,34.32,64939.71588874298,22.1025,22.1412,22.0897,22.1283,64939.7159
2010-11-23 15:10:00,34.32,34.35,34.27,34.3,91679.5989017548,22.1283,22.1477,22.0961,22.1154,91679.5989
2010-11-23 15:20:00,34.3,34.33,34.23,34.25,93589.59054554136,22.1154,22.1348,22.0703,22.0832,93589.5905
2010-11-23 15:30:00,34.25,34.3,34.24,34.28,82129.640682822,22.0832,22.1154,22.0768,22.1025,82129.6407
2010-11-23 15:40:00,34.28,34.35,34.25,34.32,183478.57228124628,22.1025,22.1477,22.0832,22.1283,183478.5723
2010-11-23 15:50:00,34.33,34.35,34.23,34.25,390235.1677211412,22.1348,22.1477,22.0703,22.0832,390235.1677
2010-11-24 09:30:00,34.57,34.83,34.5,34.6,206517.84648442164,22.2895,22.4572,22.2444,22.3089,206517.8465
2010-11-24 09:40:00,34.6,34.6,34.47,34.56,73534.6782857825,22.3089,22.3089,22.2251,22.2831,73534.6783
2010-11-24 09:50:00,34.54,34.71,34.5,34.61,78787.15530619553,22.2702,22.3798,22.2444,22.3153,78787.1553
2010-11-24 10:00:00,34.6,34.61,34.5,34.52,53479.76602602364,22.3089,22.3153,22.2444,22.2573,53479.766
2010-11-24 10:10:00,34.55,34.57,34.5,34.57,48943.53587203056,22.2766,22.2895,22.2444,22.2895,48943.5359
2010-11-24 10:20:00,34.58,34.75,34.58,34.68,80816.52142771875,22.296,22.4056,22.296,22.3605,80816.5214
2010-11-24 10:30:00,34.68,34.8,34.68,34.78,74012.17619672914,22.3605,22.4378,22.3605,22.4249,74012.1762
2010-11-24 10:40:00,34.79,34.85,34.76,34.76,54912.259758863554,22.4314,22.4701,22.412,22.412,54912.2598
2010-11-24 10:50:00,34.76,34.81,34.65,34.76,36170.46675420795,22.412,22.4443,22.3411,22.412,36170.4668
2010-11-24 11:00:00,34.77,34.78,34.67,34.69,34379.84958815805,22.4185,22.4249,22.354,22.3669,34379.8496
2010-11-24 11:10:00,34.7,34.72,34.65,34.68,19696.788826548884,22.3734,22.3862,22.3411,22.3605,19696.7888
2010-11-24 11:20:00,34.69,34.74,34.66,34.74,15399.307628029128,22.3669,22.3991,22.3476,22.3991,15399.3076
2010-11-24 11:30:00,34.74,34.8,34.71,34.76,37244.83705383789,22.3991,22.4378,22.3798,22.412,37244.8371
2010-11-24 11:40:00,34.76,34.78,34.66,34.66,28769.249134535035,22.412,22.4249,22.3476,22.3476,28769.2491
2010-11-24 11:50:00,34.66,34.76,34.66,34.76,10624.328518562732,22.3476,22.412,22.3476,22.412,10624.3285
2010-11-24 12:00:00,34.77,34.8,34.74,34.76,9191.834785722813,22.4185,22.4378,22.3991,22.412,9191.8348
2010-11-24 12:10:00,34.75,34.76,34.74,34.74,7998.090008356214,22.4056,22.412,22.3991,22.3991,7998.09
2010-11-24 12:20:00,34.75,34.81,34.74,34.81,54554.13632565358,22.4056,22.4443,22.3991,22.4443,54554.1363
2010-11-24 12:30:00,34.8,34.89,34.8,34.86,64462.21797779635,22.4378,22.4959,22.4378,22.4765,64462.218
2010-11-24 12:40:00,34.87,34.89,34.85,34.86,35812.34332099797,22.483,22.4959,22.4701,22.4765,35812.3433
2010-11-24 12:50:00,34.87,34.93,34.87,34.89,37483.586009311206,22.483,22.5216,22.483,22.4959,37483.586
2010-11-24 13:00:00,34.9,34.91,34.87,34.89,37722.33496478453,22.5023,22.5088,22.483,22.4959,37722.335
2010-11-24 13:10:00,34.87,34.9,34.87,34.87,29724.24495642832,22.483,22.5023,22.483,22.483,29724.245
2010-11-24 13:20:00,34.88,34.93,34.79,34.89,76041.54231825235,22.4894,22.5216,22.4314,22.4959,76041.5423
2010-11-24 13:30:00,34.9,34.96,34.87,34.91,34260.475110421394,22.5023,22.541,22.483,22.5088,34260.4751
2010-11-24 13:40:00,34.9,34.93,34.87,34.91,18144.920615972303,22.5023,22.5216,22.483,22.5088,18144.9206
2010-11-24 13:50:00,34.9,34.92,34.87,34.87,14324.937328399188,22.5023,22.5152,22.483,22.483,14324.9373
2010-11-24 14:00:00,34.87,34.91,34.84,34.89,28888.62361227169,22.483,22.5088,22.4636,22.4959,28888.6236
2010-11-24 14:10:00,34.9,34.9,34.76,34.81,32469.85794437149,22.5023,22.5023,22.412,22.4443,32469.8579
2010-11-24 14:20:00,34.81,34.83,34.77,34.81,14205.562850662527,22.4443,22.4572,22.4185,22.4443,14205.5629
2010-11-24 14:30:00,34.81,34.84,34.79,34.79,22084.27838128208,22.4443,22.4636,22.4314,22.4314,22084.2784
2010-11-24 14:40:00,34.78,34.83,34.78,34.8,21009.908081652145,22.4249,22.4572,22.4249,22.4378,21009.9081
2010-11-24 14:50:00,34.8,34.82,34.78,34.79,24352.39345827862,22.4378,22.4507,22.4249,22.4314,24352.3935
2010-11-24 15:00:00,34.79,34.86,34.78,34.85,36170.46675420795,22.4314,22.4765,22.4249,22.4701,36170.4668
2010-11-24 15:10:00,34.87,34.89,34.84,34.86,19458.039871075565,22.483,22.4959,22.4636,22.4765,19458.0399
2010-11-24 15:20:00,34.85,34.94,34.85,34.92,59448.48991285663,22.4701,22.5281,22.4701,22.5152,59448.4899
2010-11-24 15:30:00,34.92,34.93,34.87,34.92,42974.81198519757,22.5152,22.5216,22.483,22.5152,42974.812
2010-11-24 15:40:00,34.92,34.92,34.81,34.83,82607.13859376866,22.5152,22.5152,22.4443,22.4572,82607.1386
2010-11-24 15:50:00,34.83,34.97,34.81,34.93,246388.92204846605,22.4572,22.5474,22.4443,22.5216,246388.922
2010-11-26 09:30:00,34.56,34.61,34.43,34.53,130715.0531216426,22.2831,22.3153,22.1993,22.2637,130715.0531
2010-11-26 09:40:00,34.53,34.68,34.51,34.64,73654.05276351915,22.2637,22.3605,22.2508,22.3347,73654.0528
2010-11-26 09:50:00,34.66,34.71,34.56,34.64,68043.45230989614,22.3476,22.3798,22.2831,22.3347,68043.4523
2010-11-26 10:00:00,34.63,34.78,34.61,34.72,45959.17392861406,22.3282,22.4249,22.3153,22.3862,45959.1739
2010-11-26 10:10:00,34.73,34.88,34.73,34.76,33544.22824400143,22.3927,22.4894,22.3927,22.412,33544.2282
2010-11-26 10:20:00,34.76,34.81,34.7,34.71,38438.58183120449,22.412,22.4443,22.3734,22.3798,38438.5818
2010-11-26 10:30:00,34.73,34.74,34.64,34.69,34021.72615494807,22.3927,22.3991,22.3347,22.3669,34021.7262
2010-11-26 10:40:00,34.68,34.68,34.56,34.58,57061.00035812344,22.3605,22.3605,22.2831,22.296,57061.0004
2010-11-26 10:50:00,34.58,34.58,34.51,34.53,37841.70944252119,22.296,22.296,22.2508,22.2637,37841.7094
2010-11-26 11:00:00,34.54,34.57,34.52,34.56,25188.01480243524,22.2702,22.2895,22.2573,22.2831,25188.0148
2010-11-26 11:10:00,34.56,34.56,34.52,34.53,14802.435239345828,22.2831,22.2831,22.2573,22.2637,14802.4352
2010-11-26 11:20:00,34.53,34.55,34.51,34.52,33902.35167721141,22.2637,22.2766,22.2508,22.2573,33902.3517
2010-11-26 11:30:00,34.52,34.54,34.45,34.49,94902.70980064462,22.2573,22.2702,22.2122,22.238,94902.7098
2010-11-26 11:40:00,34.47,34.59,34.45,34.57,22561.77629222872,22.2251,22.3024,22.2122,22.2895,22561.7763
2010-11-26 11:50:00,34.58,34.59,34.51,34.56,16712.426883132386,22.296,22.3024,22.2508,22.2831,16712.4269
2010-11-26 12:00:00,34.56,34.56,34.46,34.46,22681.15076996538,22.2831,22.2831,22.2186,22.2186,22681.1508
2010-11-26 12:10:00,34.47,34.55,34.42,34.55,69953.4439536827,22.2251,22.2766,22.1928,22.2766,69953.444
2010-11-26 12:20:00,34.55,34.6,34.55,34.59,61716.60498985317,22.2766,22.3089,22.2766,22.3024,61716.605
2010-11-26 12:30:00,34.59,34.66,34.57,34.65,30679.2407783216,22.3024,22.3476,22.2895,22.3411,30679.2408
2010-11-26 12:40:00,34.65,34.68,34.61,34.65,37722.33496478453,22.3411,22.3605,22.3153,22.3411,37722.335
2010-11-26 12:50:00,34.65,34.65,34.48,34.5,104333.29354184076,22.3411,22.3411,22.2315,22.2444,104333.2935
2010-11-29 09:30:00,34.4,34.45,34.05,34.08,213322.19171541123,22.1799,22.2122,21.9543,21.9736,213322.1917
2010-11-29 09:40:00,34.08,34.33,34.06,34.18,145039.99045004178,21.9736,22.1348,21.9607,22.0381,145039.9905
2010-11-29 09:50:00,34.16,34.24,34.02,34.14,173451.11615136685,22.0252,22.0768,21.9349,22.0123,173451.1162
2010-11-29 10:00:00,34.14,34.25,34.01,34.22,126059.44848991286,22.0123,22.0832,21.9285,22.0639,126059.4485
2010-11-29 10:10:00,34.23,34.35,34.13,34.33,166885.51987585053,22.0703,22.1477,22.0058,22.1348,166885.5199
2010-11-29 10:20:00,34.33,34.35,34.25,34.25,140503.7602960487,22.1348,22.1477,22.0832,22.0832,140503.7603
2010-11-29 10:30:00,34.25,34.42,34.24,34.4,129640.68282201263,22.0832,22.1928,22.0768,22.1799,129640.6828
2010-11-29 10:40:00,34.4,34.56,34.37,34.55,166049.8985316939,22.1799,22.2831,22.1606,22.2766,166049.8985
2010-11-29 10:50:00,34.55,34.67,34.47,34.49,114241.37519398352,22.2766,22.354,22.2251,22.238,114241.3752
2010-11-29 11:00:00,34.5,34.62,34.49,34.58,55389.75766981019,22.2444,22.3218,22.238,22.296,55389.7577
2010-11-29 11:10:00,34.58,34.72,34.57,34.72,61716.60498985317,22.296,22.3862,22.2895,22.3862,61716.605
2010-11-29 11:20:00,34.72,34.76,34.66,34.73,65297.83932195297,22.3862,22.412,22.3476,22.3927,65297.8393
2010-11-29 11:30:00,34.71,34.74,34.61,34.64,18980.541960128925,22.3798,22.3991,22.3153,22.3347,18980.542
2010-11-29 11:40:00,34.65,34.7,34.56,34.59,54554.13632565358,22.3411,22.3734,22.2831,22.3024,54554.1363
2010-11-29 11:50:00,34.58,34.62,34.53,34.54,53599.140503760296,22.296,22.3218,22.2637,22.2702,53599.1405
2010-11-29 12:00:00,34.53,34.62,34.5,34.58,31395.487644741555,22.2637,22.3218,22.2444,22.296,31395.4876
2010-11-29 12:10:00,34.59,34.64,34.55,34.56,37483.586009311206,22.3024,22.3347,22.2766,22.2831,37483.586
2010-11-29 12:20:00,34.55,34.62,34.48,34.51,22203.65285901874,22.2766,22.3218,22.2315,22.2508,22203.6529
2010-11-29 12:30:00,34.51,34.56,34.5,34.55,16593.052405395727,22.2508,22.2831,22.2444,22.2766,16593.0524
2010-11-29 12:40:00,34.55,34.63,34.55,34.6,33066.730333054795,22.2766,22.3282,22.2766,22.3089,33066.7303
2010-11-29 12:50:00,34.6,34.62,34.54,34.59,20293.661215232183,22.3089,22.3218,22.2702,22.3024,20293.6612
2010-11-29 13:00:00,34.6,34.61,34.47,34.53,28411.12570132505,22.3089,22.3153,22.2251,22.2637,28411.1257
2010-11-29 13:10:00,34.53,34.53,34.47,34.47,15876.805538975766,22.2637,22.2637,22.2251,22.2251,15876.8055
2010-11-29 13:20:00,34.49,34.55,34.41,34.46,43452.3098961442,22.238,22.2766,22.1864,22.2186,43452.3099
2010-11-29 13:30:00,34.47,34.47,34.36,34.37,16712.426883132386,22.2251,22.2251,22.1541,22.1606,16712.4269
2010-11-29 13:40:00,34.37,34.43,34.35,34.43,20293.661215232183,22.1606,22.1993,22.1477,22.1993,20293.6612
2010-11-29 13:50:00,34.44,34.45,34.4,34.41,11101.82642950937,22.2057,22.2122,22.1799,22.1864,11101.8264
2010-11-29 14:00:00,34.42,34.47,34.4,34.43,12653.694640085949,22.1928,22.2251,22.1799,22.1993,12653.6946
2010-11-29 14:10:00,34.45,34.48,34.39,34.47,20651.784648442164,22.2122,22.2315,22.1735,22.2251,20651.7846
2010-11-29 14:20:00,34.48,34.57,34.45,34.57,17548.048227289004,22.2315,22.2895,22.2122,22.2895,17548.0482
2010-11-29 14:30:00,34.59,34.68,34.56,34.67,64581.592455533006,22.3024,22.3605,22.2831,22.354,64581.5925
2010-11-29 14:40:00,34.68,34.76,34.66,34.76,45362.30153993076,22.3605,22.412,22.3476,22.412,45362.3015
2010-11-29 14:50:00,34.75,34.87,34.74,34.86,92873.3436791214,22.4056,22.483,22.3991,22.4765,92873.3437
2010-11-29 15:00:00,34.86,34.88,34.82,34.82,73534.6782857825,22.4765,22.4894,22.4507,22.4507,73534.6783
2010-11-29 15:10:00,34.83,34.85,34.71,34.83,96693.32696669453,22.4572,22.4701,22.3798,22.4572,96693.327
2010-11-29 15:20:00,34.81,34.83,34.73,34.76,52524.77020413036,22.4443,22.4572,22.3927,22.412,52524.7702
2010-11-29 15:30:00,34.76,34.83,34.71,34.83,57180.37483586009,22.412,22.4572,22.3798,22.4572,57180.3748
2010-11-29 15:40:00,34.83,34.87,34.71,34.83,98006.44622179776,22.4572,22.483,22.3798,22.4572,98006.4462
2010-11-29 15:50:00,34.84,34.89,34.78,34.79,187417.93004655605,22.4636,22.4959,22.4249,22.4314,187417.93
2010-11-30 09:30:00,34.34,34.64,34.34,34.38,120806.97146949984,22.1412,22.3347,22.1412,22.167,120806.9715
2010-11-30 09:40:00,34.38,34.58,34.29,34.53,88337.11352512833,22.167,22.296,22.109,22.2637,88337.1135
2010-11-30 09:50:00,34.53,34.6,34.42,34.52,61835.97946758983,22.2637,22.3089,22.1928,22.2573,61835.9795
2010-11-30 10:00:00,34.56,34.58,34.35,34.36,81890.89172734869,22.2831,22.296,22.1477,22.1541,81890.8917
2010-11-30 10:10:00,34.39,34.49,34.39,34.43,45004.17810672079,22.1735,22.238,22.1735,22.1993,45004.1781
2010-11-30 10:20:00,34.42,34.53,34.4,34.49,40467.94795272771,22.1928,22.2637,22.1799,22.238,40467.948
2010-11-30 10:30:00,34.5,34.5,34.38,34.43,19816.163304285543,22.2444,22.2444,22.167,22.1993,19816.1633
2010-11-30 10:40:00,34.4,34.42,34.36,34.42,26381.75957980184,22.1799,22.1928,22.1541,22.1928,26381.7596
2010-11-30 10:50:00,34.41,34.42,34.35,34.4,23755.52106959532,22.1864,22.1928,22.1477,22.1799,23755.5211
2010-11-30 11:00:00,34.42,34.48,34.37,34.41,21606.78047033544,22.1928,22.2315,22.1606,22.1864,21606.7805
2010-11-30 11:10:00,34.43,34.44,34.39,34.43,32589.232422108154,22.1993,22.2057,22.1735,22.1993,32589.2324
2010-11-30 11:20:00,34.42,34.45,34.39,34.39,16831.801360869045,22.1928,22.2122,22.1735,22.1735,16831.8014
2010-11-30 11:30:00,34.4,34.44,34.35,34.4,29843.61943416497,22.1799,22.2057,22.1477,22.1799,29843.6194
2010-11-30 11:40:00,34.41,34.45,34.39,34.43,14683.060761609167,22.1864,22.2122,22.1735,22.1993,14683.0608
2010-11-30 11:50:00,34.41,34.51,34.38,34.5,41422.94377462099,22.1864,22.2508,22.167,22.2444,41422.9438
2010-11-30 12:00:00,34.49,34.49,34.42,34.46,20890.533603915483,22.238,22.238,22.1928,22.2186,20890.5336
2010-11-30 12:10:00,34.47,34.49,34.45,34.49,12176.19672913931,22.2251,22.238,22.2122,22.238,12176.1967
2010-11-30 12:20:00,34.49,34.5,34.45,34.49,49182.28482750388,22.238,22.2444,22.2122,22.238,49182.2848
2010-11-30 12:30:00,34.49,34.49,34.4,34.41,20890.533603915483,22.238,22.238,22.1799,22.1864,20890.5336
2010-11-30 12:40:00,34.4,34.48,34.4,34.43,13608.69046197923,22.1799,22.2315,22.1799,22.1993,13608.6905
2010-11-30 12:50:00,34.43,34.49,34.42,34.46,9908.081652142771,22.1993,22.238,22.1928,22.2186,9908.0817
2010-11-30 13:00:00,34.44,34.53,34.44,34.5,41781.067207830965,22.2057,22.2637,22.2057,22.2444,41781.0672
2010-11-30 13:10:00,34.5,34.61,34.49,34.6,36409.21570968127,22.2444,22.3153,22.238,22.3089,36409.2157
2010-11-30 13:20:00,34.61,34.66,34.58,34.61,25426.76375790856,22.3153,22.3476,22.296,22.3153,25426.7638
2010-11-30 13:30:00,34.61,34.64,34.57,34.61,13608.69046197923,22.3153,22.3347,22.2895,22.3153,13608.6905
2010-11-30 13:40:00,34.61,34.65,34.52,34.61,21845.529425808763,22.3153,22.3411,22.2573,22.3153,21845.5294
2010-11-30 13:50:00,34.61,34.62,34.55,34.61,14683.060761609167,22.3153,22.3218,22.2766,22.3153,14683.0608
2010-11-30 14:00:00,34.6,34.69,34.58,34.69,42258.5651187776,22.3089,22.3669,22.296,22.3669,42258.5651
2010-11-30 14:10:00,34.69,34.76,34.63,34.69,88217.73904739166,22.3669,22.412,22.3282,22.3669,88217.739
2010-11-30 14:20:00,34.67,34.7,34.61,34.61,61000.35812343321,22.354,22.3734,22.3153,22.3153,61000.3581
2010-11-30 14:30:00,34.62,34.66,34.56,34.63,64223.46902232303,22.3218,22.3476,22.2831,22.3282,64223.469
2010-11-30 14:40:00,34.63,34.69,34.61,34.67,44646.0546735108,22.3282,22.3669,22.3153,22.354,44646.0547
2010-11-30 14:50:00,34.66,34.8,34.65,34.75,64104.09454458637,22.3476,22.4378,22.3411,22.4056,64104.0945
2010-11-30 15:00:00,34.75,34.83,34.75,34.76,71624.68664199594,22.4056,22.4572,22.4056,22.412,71624.6866
2010-11-30 15:10:00,34.76,34.8,34.71,34.78,72937.8058970992,22.412,22.4378,22.3798,22.4249,72937.8059
2010-11-30 15:20:00,34.77,34.81,34.75,34.77,42855.437507460905,22.4185,22.4443,22.4056,22.4185,42855.4375
2010-11-30 15:30:00,34.8,34.81,34.74,34.77,91679.5989017548,22.4378,22.4443,22.3991,22.4185,91679.5989
2010-11-30 15:40:00,34.76,34.76,34.61,34.61,122716.96311328636,22.412,22.412,22.3153,22.3153,122716.9631
2010-11-30 15:50:00,34.61,34.74,34.56,34.61,168795.5115196371,22.3153,22.3991,22.2831,22.3153,168795.5115
2010-12-01 09:30:00,34.98,35.24,34.89,35.23,216545.30261430104,22.5539,22.7215,22.4959,22.7151,216545.3026
2010-12-01 09:40:00,35.24,35.48,35.21,35.39,271815.6858063746,22.7215,22.8763,22.7022,22.8182,271815.6858
2010-12-01 09:50:00,35.38,35.41,35.28,35.39,120806.97146949984,22.8118,22.8311,22.7473,22.8182,120806.9715
2010-12-01 10:00:00,35.39,35.43,35.13,35.19,202578.48871911183,22.8182,22.844,22.6506,22.6893,202578.4887
2010-12-01 10:10:00,35.21,35.3,35.15,35.19,149456.8461262982,22.7022,22.7602,22.6635,22.6893,149456.8461
2010-12-01 10:20:00,35.19,35.27,34.97,35.05,130595.67864390594,22.6893,22.7409,22.5474,22.599,130595.6786
2010-12-01 10:30:00,35.05,35.28,35.0,35.26,105407.6638414707,22.599,22.7473,22.5668,22.7344,105407.6638
2010-12-01 10:40:00,35.27,35.34,35.23,35.33,77354.66157335561,22.7409,22.786,22.7151,22.7796,77354.6616
2010-12-01 10:50:00,35.34,35.34,35.26,35.28,53718.51498149696,22.786,22.786,22.7344,22.7473,53718.515
2010-12-01 11:00:00,35.28,35.35,35.26,35.33,27575.50435716844,22.7473,22.7924,22.7344,22.7796,27575.5044
2010-12-01 11:10:00,35.33,35.43,35.33,35.43,83084.6365047153,22.7796,22.844,22.7796,22.844,83084.6365
2010-12-01 11:20:00,35.43,35.52,35.43,35.5,118538.85639250328,22.844,22.9021,22.844,22.8892,118538.8564
2010-12-01 11:30:00,35.51,35.52,35.48,35.52,53121.64259281365,22.8956,22.9021,22.8763,22.9021,53121.6426
2010-12-01 11:40:00,35.54,35.59,35.52,35.58,64581.592455533006,22.915,22.9472,22.9021,22.9407,64581.5925
2010-12-01 11:50:00,35.58,35.6,35.55,35.58,131550.6744657992,22.9407,22.9536,22.9214,22.9407,131550.6745
2010-12-01 12:00:00,35.59,35.6,35.44,35.45,84517.1302375552,22.9472,22.9536,22.8505,22.8569,84517.1302
2010-12-01 12:10:00,35.46,35.57,35.43,35.57,60880.98364569655,22.8634,22.9343,22.844,22.9343,60880.9836
2010-12-01 12:20:00,35.57,35.58,35.51,35.57,63507.222155903066,22.9343,22.9407,22.8956,22.9343,63507.2222
2010-12-01 12:30:00,35.58,35.58,35.5,35.54,31395.487644741555,22.9407,22.9407,22.8892,22.915,31395.4876
2010-12-01 12:40:00,35.54,35.59,35.54,35.59,58612.86856870001,22.915,22.9472,22.915,22.9472,58612.8686
2010-12-01 12:50:00,35.59,35.64,35.54,35.57,77354.66157335561,22.9472,22.9794,22.915,22.9343,77354.6616
2010-12-01 13:00:00,35.57,35.6,35.54,35.58,43452.3098961442,22.9343,22.9536,22.915,22.9407,43452.3099
2010-12-01 13:10:00,35.59,35.66,35.59,35.63,64104.09454458637,22.9472,22.9923,22.9472,22.973,64104.0945
2010-12-01 13:20:00,35.63,35.69,35.58,35.58,79980.90008356213,22.973,23.0117,22.9407,22.9407,79980.9001
2010-12-01 13:30:00,35.59,35.67,35.58,35.64,45004.17810672079,22.9472,22.9988,22.9407,22.9794,45004.1781
2010-12-01 13:40:00,35.64,35.66,35.59,35.63,51092.27647129044,22.9794,22.9923,22.9472,22.973,51092.2765
2010-12-01 13:50:00,35.64,35.64,35.57,35.59,49182.28482750388,22.9794,22.9794,22.9343,22.9472,49182.2848
2010-12-01 14:00:00,35.59,35.59,35.51,35.54,56106.00453623015,22.9472,22.9472,22.8956,22.915,56106.0045
2010-12-01 14:10:00,35.54,35.57,35.5,35.57,39035.45421988779,22.915,22.9343,22.8892,22.9343,39035.4542
2010-12-01 14:20:00,35.57,35.59,35.51,35.54,31992.36003342485,22.9343,22.9472,22.8956,22.915,31992.36
2010-12-01 14:30:00,35.54,35.55,35.51,35.54,35334.84541005133,22.915,22.9214,22.8956,22.915,35334.8454
2010-12-01 14:40:00,35.54,35.64,35.54,35.62,58015.99618001672,22.915,22.9794,22.915,22.9665,58015.9962
2010-12-01 14:50:00,35.62,35.64,35.6,35.63,43571.68437388086,22.9665,22.9794,22.9536,22.973,43571.6844
2010-12-01 15:00:00,35.64,35.64,35.56,35.61,33902.35167721141,22.9794,22.9794,22.9278,22.9601,33902.3517
2010-12-01 15:10:00,35.6,35.64,35.57,35.6,49182.28482750388,22.9536,22.9794,22.9343,22.9536,49182.2848
2010-12-01 15:20:00,35.6,35.64,35.59,35.59,67207.83096573953,22.9536,22.9794,22.9472,22.9472,67207.831
2010-12-01 15:30:00,35.59,35.6,35.54,35.54,69237.19708726274,22.9472,22.9536,22.915,22.915,69237.1971
2010-12-01 15:40:00,35.54,35.56,35.35,35.37,224065.89471171063,22.915,22.9278,22.7924,22.8053,224065.8947
2010-12-01 15:50:00,35.37,35.4,35.23,35.38,397994.5087740241,22.8053,22.8247,22.7151,22.8118,397994.5088
2010-12-02 09:30:00,35.38,35.58,35.31,35.48,143965.62015041185,22.8118,22.9407,22.7667,22.8763,143965.6202
2010-12-02 09:40:00,35.48,35.58,35.44,35.53,90485.8541243882,22.8763,22.9407,22.8505,22.9085,90485.8541
2010-12-02 09:50:00,35.52,35.59,35.48,35.58,98603.31861048107,22.9021,22.9472,22.8763,22.9407,98603.3186
2010-12-02 10:00:00,35.58,35.61,35.54,35.54,242807.68771636623,22.9407,22.9601,22.915,22.915,242807.6877
2010-12-02 10:10:00,35.56,35.71,35.56,35.64,143010.62432851855,22.9278,23.0246,22.9278,22.9794,143010.6243
2010-12-02 10:20:00,35.64,35.81,35.64,35.8,101229.5571206876,22.9794,23.089,22.9794,23.0826,101229.5571
2010-12-02 10:30:00,35.8,35.9,35.77,35.88,86068.9984481318,23.0826,23.1471,23.0633,23.1342,86068.9984
2010-12-02 10:40:00,35.88,36.0,35.88,35.89,147188.73104930166,23.1342,23.2115,23.1342,23.1406,147188.731
2010-12-02 10:50:00,35.89,35.94,35.78,35.85,109705.14503999044,23.1406,23.1729,23.0697,23.1148,109705.145
2010-12-02 11:00:00,35.85,35.9,35.85,35.88,80697.1469499821,23.1148,23.1471,23.1148,23.1342,80697.1469
2010-12-02 11:10:00,35.88,35.96,35.85,35.91,154470.57419123792,23.1342,23.1858,23.1148,23.1535,154470.5742
2010-12-02 11:20:00,35.91,36.01,35.9,36.0,156858.0637459711,23.1535,23.218,23.1471,23.2115,156858.0637
2010-12-02 11:30:00,35.99,36.0,35.91,35.91,64820.34141100632,23.2051,23.2115,23.1535,23.1535,64820.3414
2010-12-02 11:40:00,35.91,35.93,35.89,35.9,40109.82451951773,23.1535,23.1664,23.1406,23.1471,40109.8245
2010-12-02 11:50:00,35.9,35.97,35.9,35.94,70072.81843141936,23.1471,23.1922,23.1471,23.1729,70072.8184
2010-12-02 12:00:00,35.94,35.98,35.91,35.97,33902.35167721141,23.1729,23.1987,23.1535,23.1922,33902.3517
2010-12-02 12:10:00,35.97,36.0,35.95,35.97,29724.24495642832,23.1922,23.2115,23.1793,23.1922,29724.245
2010-12-02 12:20:00,35.98,36.02,35.94,35.95,59806.61334606661,23.1987,23.2244,23.1729,23.1793,59806.6133
2010-12-02 12:30:00,35.95,36.02,35.95,36.01,46436.6718395607,23.1793,23.2244,23.1793,23.218,46436.6718
2010-12-02 12:40:00,36.01,36.07,36.0,36.05,117225.73713740002,23.218,23.2567,23.2115,23.2438,117225.7371
2010-12-02 12:50:00,36.05,36.1,36.02,36.06,45601.05049540408,23.2438,23.276,23.2244,23.2502,45601.0505
2010-12-02 13:00:00,36.06,36.09,36.05,36.06,65536.58827742629,23.2502,23.2696,23.2438,23.2502,65536.5883
2010-12-02 13:10:00,36.05,36.06,35.99,36.01,67565.9543989495,23.2438,23.2502,23.2051,23.218,67565.9544
2010-12-02 13:20:00,36.02,36.03,35.9,35.96,61119.73260116987,23.2244,23.2309,23.1471,23.1858,61119.7326
2010-12-02 13:30:00,35.96,36.0,35.93,35.96,68998.44813178942,23.1858,23.2115,23.1664,23.1858,68998.4481
2010-12-02 13:40:00,35.96,36.0,35.93,36.0,61835.97946758983,23.1858,23.2115,23.1664,23.2115,61835.9795
2010-12-02 13:50:00,36.0,36.0,35.92,35.95,56822.25140265012,23.2115,23.2115,23.16,23.1793,56822.2514
2010-12-02 14:00:00,35.95,36.01,35.91,35.99,82487.76411603199,23.1793,23.218,23.1535,23.2051,82487.7641
2010-12-02 14:10:00,35.99,36.0,35.86,35.91,85114.0026262385,23.2051,23.2115,23.1213,23.1535,85114.0026
2010-12-02 14:20:00,35.91,35.99,35.91,35.93,103258.92324221082,23.1535,23.2051,23.1535,23.1664,103258.9232
2010-12-02 14:30:00,35.93,35.93,35.83,35.86,63626.596633639725,23.1664,23.1664,23.1019,23.1213,63626.5966
2010-12-02 14:40:00,35.85,35.89,35.75,35.75,82249.01516055867,23.1148,23.1406,23.0504,23.0504,82249.0152
2010-12-02 14:50:00,35.76,35.79,35.71,35.72,66133.46066610959,23.0568,23.0761,23.0246,23.031,66133.4607
2010-12-02 15:00:00,35.73,35.77,35.69,35.76,47152.91870598066,23.0375,23.0633,23.0117,23.0568,47152.9187
2010-12-02 15:10:00,35.76,35.9,35.75,35.89,74847.79754088576,23.0568,23.1471,23.0504,23.1406,74847.7975
2010-12-02 15:20:00,35.89,35.94,35.88,35.94,80816.52142771875,23.1406,23.1729,23.1342,23.1729,80816.5214
2010-12-02 15:30:00,35.93,35.98,35.9,35.97,55986.63005849349,23.1664,23.1987,23.1471,23.1922,55986.6301
2010-12-02 15:40:00,35.96,35.97,35.9,35.91,92992.71815685806,23.1858,23.1922,23.1471,23.1535,92992.7182
2010-12-02 15:50:00,35.92,35.97,35.89,35.93,197326.01169869883,23.16,23.1922,23.1406,23.1664,197326.0117
2010-12-03 09:30:00,35.68,35.81,35.5,35.77,196490.3903545422,23.0052,23.089,22.8892,23.0633,196490.3904
2010-12-03 09:40:00,35.79,35.92,35.78,35.92,76160.91679598902,23.0761,23.16,23.0697,23.16,76160.9168
2010-12-03 09:50:00,35.92,35.94,35.77,35.8,72340.9335084159,23.16,23.1729,23.0633,23.0826,72340.9335
2010-12-03 10:00:00,35.86,36.39,35.85,36.32,351677.21141220006,23.1213,23.463,23.1148,23.4179,351677.2114
2010-12-03 10:10:00,36.32,36.32,36.16,36.23,187417.93004655605,23.4179,23.4179,23.3147,23.3598,187417.93
2010-12-03 10:20:00,36.23,36.23,36.16,36.21,118896.97982571326,23.3598,23.3598,23.3147,23.3469,118896.9798
2010-12-03 10:30:00,36.21,36.26,36.16,36.2,112689.50698340694,23.3469,23.3792,23.3147,23.3405,112689.507
2010-12-03 10:40:00,36.21,36.26,36.16,36.23,104691.41697505071,23.3469,23.3792,23.3147,23.3598,104691.417
2010-12-03 10:50:00,36.23,36.35,36.22,36.32,102900.79980900083,23.3598,23.4372,23.3534,23.4179,102900.7998
2010-12-03 11:00:00,36.31,36.33,36.21,36.31,61477.856034379845,23.4114,23.4243,23.3469,23.4114,61477.856
2010-12-03 11:10:00,36.31,36.32,36.22,36.27,46317.29736182404,23.4114,23.4179,23.3534,23.3856,46317.2974
2010-12-03 11:20:00,36.29,36.31,36.16,36.16,45839.7994508774,23.3985,23.4114,23.3147,23.3147,45839.7995
2010-12-03 11:30:00,36.16,36.18,36.07,36.1,81890.89172734869,23.3147,23.3276,23.2567,23.276,81890.8917
2010-12-03 11:40:00,36.1,36.19,36.1,36.16,38319.20735346783,23.276,23.3341,23.276,23.3147,38319.2074
2010-12-03 11:50:00,36.16,36.16,36.1,36.14,25665.51271338188,23.3147,23.3147,23.276,23.3018,25665.5127
2010-12-03 12:00:00,36.15,36.23,36.15,36.22,42736.063029724246,23.3083,23.3598,23.3083,23.3534,42736.063
2010-12-03 12:10:00,36.22,36.31,36.22,36.31,75683.41888504238,23.3534,23.4114,23.3534,23.4114,75683.4189
2010-12-03 12:20:00,36.31,36.34,36.26,36.33,43810.433329354186,23.4114,23.4308,23.3792,23.4243,43810.4333
2010-12-03 12:30:00,36.32,36.38,36.25,36.37,135012.53432016235,23.4179,23.4566,23.3727,23.4501,135012.5343
2010-12-03 12:40:00,36.37,36.37,36.3,36.36,67446.57992121285,23.4501,23.4501,23.405,23.4437,67446.5799
2010-12-03 12:50:00,36.35,36.36,36.33,36.34,44168.55676256416,23.4372,23.4437,23.4243,23.4308,44168.5568
2010-12-03 13:00:00,36.35,36.41,36.35,36.41,66133.46066610959,23.4372,23.4759,23.4372,23.4759,66133.4607
2010-12-03 13:10:00,36.41,36.44,36.39,36.39,36051.09227647129,23.4759,23.4952,23.463,23.463,36051.0923
2010-12-03 13:20:00,36.4,36.42,36.36,36.37,54792.885281126895,23.4695,23.4823,23.4437,23.4501,54792.8853
2010-12-03 13:30:00,36.37,36.4,36.36,36.39,30082.368389638294,23.4501,23.4695,23.4437,23.463,30082.3684
2010-12-03 13:40:00,36.39,36.4,36.36,36.38,65417.21379968963,23.463,23.4695,23.4437,23.4566,65417.2138
2010-12-03 13:50:00,36.38,36.42,36.37,36.41,59806.61334606661,23.4566,23.4823,23.4501,23.4759,59806.6133
2010-12-03 14:00:00,36.41,36.43,36.3,36.35,57061.00035812344,23.4759,23.4888,23.405,23.4372,57061.0004
2010-12-03 14:10:00,36.36,36.42,36.34,36.42,39632.326608571086,23.4437,23.4823,23.4308,23.4823,39632.3266
2010-12-03 14:20:00,36.42,36.44,36.4,36.43,29246.74704548168,23.4823,23.4952,23.4695,23.4888,29246.747
2010-12-03 14:30:00,36.43,36.62,36.43,36.57,144443.1180613585,23.4888,23.6113,23.4888,23.5791,144443.1181
2010-12-03 14:40:00,36.57,36.62,36.5,36.59,64939.71588874298,23.5791,23.6113,23.5339,23.592,64939.7159
2010-12-03 14:50:00,36.57,36.6,36.52,36.57,65894.71171063627,23.5791,23.5984,23.5468,23.5791,65894.7117
2010-12-03 15:00:00,36.57,36.63,36.55,36.59,133699.4150650591,23.5791,23.6177,23.5662,23.592,133699.4151
2010-12-03 15:10:00,36.59,36.65,36.59,36.64,46436.6718395607,23.592,23.6306,23.592,23.6242,46436.6718
2010-12-03 15:20:00,36.65,36.72,36.64,36.72,136206.27909752895,23.6306,23.6758,23.6242,23.6758,136206.2791
2010-12-03 15:30:00,36.72,36.81,36.62,36.79,187179.18109108272,23.6758,23.7338,23.6113,23.7209,187179.1811
2010-12-03 15:40:00,36.79,36.83,36.67,36.68,225617.7629222872,23.7209,23.7467,23.6435,23.65,225617.7629
2010-12-03 15:50:00,36.68,36.72,36.56,36.59,371493.3747164856,23.65,23.6758,23.5726,23.592,371493.3747
2010-12-06 09:30:00,36.47,36.52,36.2,36.44,138116.2707413155,23.5146,23.5468,23.3405,23.4952,138116.2707
2010-12-06 09:40:00,36.44,36.49,36.33,36.36,84994.62814850186,23.4952,23.5275,23.4243,23.4437,84994.6281
2010-12-06 09:50:00,36.36,36.36,36.05,36.07,141339.38164020533,23.4437,23.4437,23.2438,23.2567,141339.3816
2010-12-06 10:00:00,36.07,36.27,36.07,36.23,71624.68664199594,23.2567,23.3856,23.2567,23.3598,71624.6866
2010-12-06 10:10:00,36.23,36.31,36.16,36.19,57061.00035812344,23.3598,23.4114,23.3147,23.3341,57061.0004
2010-12-06 10:20:00,36.17,36.31,36.16,36.26,48585.41243882058,23.3212,23.4114,23.3147,23.3792,48585.4124
2010-12-06 10:30:00,36.27,36.29,36.19,36.19,52763.51915960368,23.3856,23.3985,23.3341,23.3341,52763.5192
2010-12-06 10:40:00,36.19,36.21,36.15,36.2,33305.47928852811,23.3341,23.3469,23.3083,23.3405,33305.4793
2010-12-06 10:50:00,36.2,36.28,36.18,36.27,23994.27002506864,23.3405,23.3921,23.3276,23.3856,23994.27
2010-12-06 11:00:00,36.27,36.3,36.23,36.26,46317.29736182404,23.3856,23.405,23.3598,23.3792,46317.2974
2010-12-06 11:10:00,36.28,36.31,36.18,36.21,37722.33496478453,23.3921,23.4114,23.3276,23.3469,37722.335
2010-12-06 11:20:00,36.21,36.27,36.2,36.22,32231.108988898173,23.3469,23.3856,23.3405,23.3534,32231.109
2010-12-06 11:30:00,36.23,36.23,36.16,36.19,60164.73677927659,23.3598,23.3598,23.3147,23.3341,60164.7368
2010-12-06 11:40:00,36.17,36.22,36.15,36.15,56225.37901396681,23.3212,23.3534,23.3083,23.3083,56225.379
2010-12-06 11:50:00,36.15,36.17,36.1,36.15,31514.86212247821,23.3083,23.3212,23.276,23.3083,31514.8621
2010-12-06 12:00:00,36.16,36.16,36.09,36.09,64700.96693326967,23.3147,23.3147,23.2696,23.2696,64700.9669
2010-12-06 12:10:00,36.09,36.13,36.07,36.1,28411.12570132505,23.2696,23.2954,23.2567,23.276,28411.1257
2010-12-06 12:20:00,36.09,36.17,36.08,36.17,47749.79109466396,23.2696,23.3212,23.2631,23.3212,47749.7911
2010-12-06 12:30:00,36.17,36.27,36.17,36.26,40826.071385937685,23.3212,23.3856,23.3212,23.3792,40826.0714
2010-12-06 12:40:00,36.26,36.29,36.22,36.27,22800.52524770204,23.3792,23.3985,23.3534,23.3856,22800.5252
2010-12-06 12:50:00,36.27,36.36,36.26,36.35,26501.134057538497,23.3856,23.4437,23.3792,23.4372,26501.1341
2010-12-06 13:00:00,36.35,36.42,36.34,36.4,35573.59436552465,23.4372,23.4823,23.4308,23.4695,35573.5944
2010-12-06 13:10:00,36.4,36.41,36.36,36.41,26143.01062432852,23.4695,23.4759,23.4437,23.4759,26143.0106
2010-12-06 13:20:00,36.41,36.41,36.37,36.41,18741.793004655603,23.4759,23.4759,23.4501,23.4759,18741.793
2010-12-06 13:30:00,36.42,36.42,36.39,36.41,32827.98137758147,23.4823,23.4823,23.463,23.4759,32827.9814
2010-12-06 13:40:00,36.41,36.42,36.39,36.41,33186.104810791454,23.4759,23.4823,23.463,23.4759,33186.1048
2010-12-06 13:50:00,36.41,36.44,36.4,36.43,26501.134057538497,23.4759,23.4952,23.4695,23.4888,26501.1341
2010-12-06 14:00:00,36.43,36.47,36.41,36.46,26143.01062432852,23.4888,23.5146,23.4759,23.5081,26143.0106
2010-12-06 14:10:00,36.46,36.59,36.43,36.59,97290.19935537782,23.5081,23.592,23.4888,23.592,97290.1994
2010-12-06 14:20:00,36.58,36.59,36.51,36.55,34618.59854363137,23.5855,23.592,23.5404,23.5662,34618.5985
2010-12-06 14:30:00,36.55,36.65,36.55,36.62,62910.34976721977,23.5662,23.6306,23.5662,23.6113,62910.3498
2010-12-06 14:40:00,36.62,36.65,36.6,36.65,24591.14241375194,23.6113,23.6306,23.5984,23.6306,24591.1424
2010-12-06 14:50:00,36.64,36.65,36.62,36.63,26143.01062432852,23.6242,23.6306,23.6113,23.6177,26143.0106
2010-12-06 15:00:00,36.63,36.73,36.62,36.69,64820.34141100632,23.6177,23.6822,23.6113,23.6564,64820.3414
2010-12-06 15:10:00,36.69,36.73,36.65,36.67,44646.0546735108,23.6564,23.6822,23.6306,23.6435,44646.0547
2010-12-06 15:20:00,36.67,36.7,36.57,36.62,62910.34976721977,23.6435,23.6629,23.5791,23.6113,62910.3498
2010-12-06 15:30:00,36.62,36.62,36.51,36.59,68282.20126536947,23.6113,23.6113,23.5404,23.592,68282.2013
2010-12-06 15:40:00,36.59,36.64,36.57,36.57,95857.7056225379,23.592,23.6242,23.5791,23.5791,95857.7056
2010-12-06 15:50:00,36.57,36.57,36.44,36.5,180971.7082487764,23.5791,23.5791,23.4952,23.5339,180971.7082
2010-12-07 09:30:00,36.86,37.1,36.7,37.09,387012.0568222514,23.766,23.9208,23.6629,23.9143,387012.0568
2010-12-07 09:40:00,37.08,37.23,37.06,37.12,281246.2695475708,23.9079,24.0046,23.895,23.9337,281246.2695
2010-12-07 09:50:00,37.11,37.28,37.09,37.11,208308.4636504716,23.9272,24.0368,23.9143,23.9272,208308.4637
2010-12-07 10:00:00,37.12,37.15,36.81,36.86,178226.09526083324,23.9337,23.953,23.7338,23.766,178226.0953
2010-12-07 10:10:00,36.88,37.13,36.88,37.09,159006.80434523098,23.7789,23.9401,23.7789,23.9143,159006.8043
2010-12-07 10:20:00,37.09,37.15,36.98,36.98,80339.02351677211,23.9143,23.953,23.8434,23.8434,80339.0235
2010-12-07 10:30:00,36.98,36.98,36.78,36.83,108988.89817357047,23.8434,23.8434,23.7145,23.7467,108988.8982
2010-12-07 10:40:00,36.85,37.01,36.85,36.95,62790.97528948311,23.7596,23.8628,23.7596,23.8241,62790.9753
2010-12-07 10:50:00,36.94,36.98,36.88,36.96,45481.67601766742,23.8176,23.8434,23.7789,23.8305,45481.676
2010-12-07 11:00:00,36.97,36.98,36.83,36.85,52644.144681867016,23.837,23.8434,23.7467,23.7596,52644.1447
2010-12-07 11:10:00,36.84,36.89,36.72,36.73,78429.03187298555,23.7531,23.7854,23.6758,23.6822,78429.0319
2010-12-07 11:20:00,36.72,36.73,36.61,36.66,83920.25784887192,23.6758,23.6822,23.6049,23.6371,83920.2578
2010-12-07 11:30:00,36.67,36.73,36.64,36.73,35812.34332099797,23.6435,23.6822,23.6242,23.6822,35812.3433
2010-12-07 11:40:00,36.72,36.83,36.72,36.8,34379.84958815805,23.6758,23.7467,23.6758,23.7274,34379.8496
2010-12-07 11:50:00,36.8,36.85,36.77,36.79,40348.57347499105,23.7274,23.7596,23.708,23.7209,40348.5735
2010-12-07 12:00:00,36.8,36.82,36.66,36.74,45839.7994508774,23.7274,23.7403,23.6371,23.6887,45839.7995
2010-12-07 12:10:00,36.72,36.77,36.66,36.72,57180.37483586009,23.6758,23.708,23.6371,23.6758,57180.3748
2010-12-07 12:20:00,36.72,36.77,36.72,36.74,33902.35167721141,23.6758,23.708,23.6758,23.6887,33902.3517
2010-12-07 12:30:00,36.76,36.91,36.76,36.87,159364.92777844096,23.7016,23.7983,23.7016,23.7725,159364.9278
2010-12-07 12:40:00,36.87,36.88,36.84,36.88,48346.663483347256,23.7725,23.7789,23.7531,23.7789,48346.6635
2010-12-07 12:50:00,36.88,36.91,36.86,36.88,27217.38092395846,23.7789,23.7983,23.766,23.7789,27217.3809
2010-12-07 13:00:00,36.88,36.93,36.87,36.89,28530.50017906172,23.7789,23.8112,23.7725,23.7854,28530.5002
2010-12-07 13:10:00,36.89,36.92,36.86,36.92,37841.70944252119,23.7854,23.8047,23.766,23.8047,37841.7094
2010-12-07 13:20:00,36.92,36.98,36.89,36.94,20293.661215232183,23.8047,23.8434,23.7854,23.8176,20293.6612
2010-12-07 13:30:00,36.94,36.95,36.86,36.91,33544.22824400143,23.8176,23.8241,23.766,23.7983,33544.2282
2010-12-07 13:40:00,36.91,36.92,36.86,36.9,31037.36421153157,23.7983,23.8047,23.766,23.7918,31037.3642
2010-12-07 13:50:00,36.9,36.91,36.86,36.87,34857.34749910469,23.7918,23.7983,23.766,23.7725,34857.3475
2010-12-07 14:00:00,36.87,36.88,36.85,36.87,103975.17010863076,23.7725,23.7789,23.7596,23.7725,103975.1701
2010-12-07 14:10:00,36.87,36.9,36.87,36.9,19816.163304285543,23.7725,23.7918,23.7725,23.7918,19816.1633
2010-12-07 14:20:00,36.9,36.93,36.88,36.92,37364.21153157455,23.7918,23.8112,23.7789,23.8047,37364.2115
2010-12-07 14:30:00,36.92,36.98,36.91,36.94,41422.94377462099,23.8047,23.8434,23.7983,23.8176,41422.9438
2010-12-07 14:40:00,36.95,36.98,36.91,36.94,35334.84541005133,23.8241,23.8434,23.7983,23.8176,35334.8454
2010-12-07 14:50:00,36.95,36.96,36.8,36.82,115793.2434045601,23.8241,23.8305,23.7274,23.7403,115793.2434
2010-12-07 15:00:00,36.83,36.93,36.79,36.88,137519.3983526322,23.7467,23.8112,23.7209,23.7789,137519.3984
2010-12-07 15:10:00,36.87,36.93,36.85,36.87,65178.46484421631,23.7725,23.8112,23.7596,23.7725,65178.4648
2010-12-07 15:20:00,36.86,36.9,36.82,36.87,107556.40444073056,23.766,23.7918,23.7403,23.7725,107556.4044
2010-12-07 15:30:00,36.87,36.93,36.86,36.92,79742.15112808881,23.7725,23.8112,23.766,23.8047,79742.1511
2010-12-07 15:40:00,36.92,36.92,36.83,36.87,157216.18717918108,23.8047,23.8047,23.7467,23.7725,157216.1872
2010-12-07 15:50:00,36.86,36.89,36.84,36.88,251999.52250208904,23.766,23.7854,23.7531,23.7789,251999.5225
2010-12-08 09:30:00,36.62,37.07,36.62,37.07,187059.80661334607,23.6113,23.9014,23.6113,23.9014,187059.8066
2010-12-08 09:40:00,37.06,37.2,36.95,37.03,160916.79598901756,23.895,23.9853,23.8241,23.8757,160916.796
2010-12-08 09:50:00,37.04,37.1,37.0,37.09,76160.91679598902,23.8821,23.9208,23.8563,23.9143,76160.9168
2010-12-08 10:00:00,37.08,37.11,36.93,37.06,94663.9608451713,23.9079,23.9272,23.8112,23.895,94663.9608
2010-12-08 10:10:00,37.05,37.11,36.95,37.0,66969.08201026621,23.8885,23.9272,23.8241,23.8563,66969.082
2010-12-08 10:20:00,37.0,37.0,36.9,36.98,63149.09872269309,23.8563,23.8563,23.7918,23.8434,63149.0987
2010-12-08 10:30:00,36.98,36.98,36.8,36.8,67804.70335442282,23.8434,23.8434,23.7274,23.7274,67804.7034
2010-12-08 10:40:00,36.81,36.88,36.79,36.83,32231.108988898173,23.7338,23.7789,23.7209,23.7467,32231.109
2010-12-08 10:50:00,36.83,36.98,36.16,36.53,668019.5774143488,23.7467,23.8434,23.3147,23.5533,668019.5774
2010-12-08 11:00:00,36.57,36.8,36.37,36.63,501014.6830607616,23.5791,23.7274,23.4501,23.6177,501014.6831
2010-12-08 11:10:00,36.63,36.67,36.44,36.59,239584.5768174764,23.6177,23.6435,23.4952,23.592,239584.5768
2010-12-08 11:20:00,36.58,36.6,36.52,36.52,76160.91679598902,23.5855,23.5984,23.5468,23.5468,76160.9168
2010-12-08 11:30:00,36.52,36.53,36.39,36.4,74250.92515220246,23.5468,23.5533,23.463,23.4695,74250.9252
2010-12-08 11:40:00,36.39,36.52,36.39,36.47,38080.45839799451,23.463,23.5468,23.463,23.5146,38080.4584
2010-12-08 11:50:00,36.48,36.55,36.47,36.52,37722.33496478453,23.521,23.5662,23.5146,23.5468,37722.335
2010-12-08 12:00:00,36.54,36.6,36.2,36.2,216545.30261430104,23.5597,23.5984,23.3405,23.3405,216545.3026
2010-12-08 12:10:00,36.22,36.25,36.04,36.15,221559.0306792408,23.3534,23.3727,23.2373,23.3083,221559.0307
2010-12-08 12:20:00,36.14,36.18,36.04,36.13,100393.93577653095,23.3018,23.3276,23.2373,23.2954,100393.9358
2010-12-08 12:30:00,36.13,36.23,36.13,36.21,68043.45230989614,23.2954,23.3598,23.2954,23.3469,68043.4523
2010-12-08 12:40:00,36.21,36.21,35.82,35.82,310134.8931598424,23.3469,23.3469,23.0955,23.0955,310134.8932
2010-12-08 12:50:00,35.82,35.94,35.69,35.91,141458.756117942,23.0955,23.1729,23.0117,23.1535,141458.7561
2010-12-08 13:00:00,35.95,35.98,35.6,35.62,188134.176912976,23.1793,23.1987,22.9536,22.9665,188134.1769
2010-12-08 13:10:00,35.62,35.63,35.29,35.38,347737.85364689026,22.9665,22.973,22.7538,22.8118,347737.8536
2010-12-08 13:20:00,35.37,35.55,35.35,35.39,143726.87119493852,22.8053,22.9214,22.7924,22.8182,143726.8712
2010-12-08 13:30:00,35.4,35.6,35.39,35.59,74131.5506744658,22.8247,22.9536,22.8182,22.9472,74131.5507
2010-12-08 13:40:00,35.59,35.64,35.54,35.57,67446.57992121285,22.9472,22.9794,22.915,22.9343,67446.5799
2010-12-08 13:50:00,35.59,35.75,35.55,35.69,75922.1678405157,22.9472,23.0504,22.9214,23.0117,75922.1678
2010-12-08 14:00:00,35.69,35.71,35.59,35.67,62313.47737853647,23.0117,23.0246,22.9472,22.9988,62313.4774
2010-12-08 14:10:00,35.68,35.71,35.64,35.64,75205.92097409573,23.0052,23.0246,22.9794,22.9794,75205.921
2010-12-08 14:20:00,35.65,35.69,35.61,35.62,27217.38092395846,22.9859,23.0117,22.9601,22.9665,27217.3809
2010-12-08 14:30:00,35.62,35.64,35.42,35.57,90843.97755759818,22.9665,22.9794,22.8376,22.9343,90843.9776
2010-12-08 14:40:00,35.57,35.63,35.53,35.59,41661.69273009431,22.9343,22.973,22.9085,22.9472,41661.6927
2010-12-08 14:50:00,35.58,35.61,35.48,35.51,50614.7785603438,22.9407,22.9601,22.8763,22.8956,50614.7786
2010-12-08 15:00:00,35.51,35.55,35.44,35.47,107675.77891846724,22.8956,22.9214,22.8505,22.8698,107675.7789
2010-12-08 15:10:00,35.48,35.5,35.43,35.48,79861.52560582547,22.8763,22.8892,22.844,22.8763,79861.5256
2010-12-08 15:20:00,35.48,35.56,35.46,35.48,68043.45230989614,22.8763,22.9278,22.8634,22.8763,68043.4523
2010-12-08 15:30:00,35.49,35.49,35.35,35.38,128088.81461143609,22.8827,22.8827,22.7924,22.8118,128088.8146
2010-12-08 15:40:00,35.38,35.38,35.38,35.38,0.0,22.8118,22.8118,22.8118,22.8118,0.0
2010-12-08 15:50:00,35.38,35.38,35.38,35.38,0.0,22.8118,22.8118,22.8118,22.8118,0.0
2010-12-09 09:30:00,35.55,36.01,35.18,35.43,632207.2340933508,22.9214,23.218,22.6828,22.844,632207.2341
2010-12-09 09:40:00,35.44,35.76,35.44,35.71,233735.22740838007,22.8505,23.0568,22.8505,23.0246,233735.2274
2010-12-09 09:50:00,35.72,35.94,35.63,35.94,227647.1290438104,23.031,23.1729,22.973,23.1729,227647.129
2010-12-09 10:00:00,35.92,36.42,35.92,36.12,680315.1486212248,23.16,23.4823,23.16,23.2889,680315.1486
2010-12-09 10:10:00,36.12,36.27,36.01,36.05,349528.4708129402,23.2889,23.3856,23.218,23.2438,349528.4708
2010-12-09 10:20:00,36.04,36.11,35.92,36.08,131550.6744657992,23.2373,23.2825,23.16,23.2631,131550.6745
2010-12-09 10:30:00,36.08,36.21,36.08,36.08,115912.61788229676,23.2631,23.3469,23.2631,23.2631,115912.6179
2010-12-09 10:40:00,36.09,37.19,36.08,37.12,1083681.5088933986,23.2696,23.9788,23.2631,23.9337,1083681.5089
2010-12-09 10:50:00,37.08,37.6,36.99,37.33,1264056.3447534917,23.9079,24.2432,23.8499,24.0691,1264056.3448
2010-12-09 11:00:00,37.33,37.66,37.21,37.57,833950.101468306,24.0691,24.2819,23.9917,24.2238,833950.1015
2010-12-09 11:10:00,37.59,37.94,37.57,37.83,1203055.9866300584,24.2367,24.4624,24.2238,24.3915,1203055.9866
2010-12-09 11:20:00,37.83,37.95,37.57,37.7,622776.6503521547,24.3915,24.4688,24.2238,24.3076,622776.6504
2010-12-09 11:30:00,37.67,38.03,37.61,38.01,503521.54709323146,24.2883,24.5204,24.2496,24.5075,503521.5471
2010-12-09 11:40:00,38.01,38.49,37.98,38.32,1249015.1605586726,24.5075,24.817,24.4882,24.7074,1249015.1606
2010-12-09 11:50:00,38.32,38.86,38.08,38.84,1078309.6573952488,24.7074,25.0556,24.5527,25.0427,1078309.6574
2010-12-09 12:00:00,38.85,39.07,38.53,38.56,1038319.2073534678,25.0491,25.191,24.8428,24.8621,1038319.2074
2010-12-09 12:10:00,38.55,38.74,38.46,38.69,384863.3162229915,24.8557,24.9782,24.7977,24.946,384863.3162
2010-12-09 12:20:00,38.7,38.7,38.49,38.55,389160.79742151126,24.9524,24.9524,24.817,24.8557,389160.7974
2010-12-09 12:30:00,38.57,38.82,38.55,38.82,325892.3242210815,24.8686,25.0298,24.8557,25.0298,325892.3242
2010-12-09 12:40:00,38.82,38.89,38.65,38.73,276351.91596036765,25.0298,25.0749,24.9202,24.9718,276351.916
2010-12-09 12:50:00,38.74,38.78,38.65,38.68,173570.4906291035,24.9782,25.004,24.9202,24.9395,173570.4906
2010-12-09 13:00:00,38.68,39.05,38.68,39.02,446460.546735108,24.9395,25.1781,24.9395,25.1587,446460.5467
2010-12-09 13:10:00,39.02,39.24,38.99,39.02,727587.4418049421,25.1587,25.3006,25.1394,25.1587,727587.4418
2010-12-09 13:20:00,39.03,39.07,38.84,38.88,296645.5771755999,25.1652,25.191,25.0427,25.0685,296645.5772
2010-12-09 13:30:00,38.89,38.9,38.37,38.41,628625.999761251,25.0749,25.0814,24.7396,24.7654,628625.9998
2010-12-09 13:40:00,38.4,38.91,38.38,38.8,402769.4878834905,24.759,25.0878,24.7461,25.0169,402769.4879
2010-12-09 13:50:00,38.8,39.04,38.75,38.9,231705.86128685687,25.0169,25.1716,24.9847,25.0814,231705.8613
2010-12-09 14:00:00,38.89,39.35,38.89,39.15,712188.134176913,25.0749,25.3715,25.0749,25.2426,712188.1342
2010-12-09 14:10:00,39.15,39.78,39.07,39.52,1087501.4921809717,25.2426,25.6488,25.191,25.4811,1087501.4922
2010-12-09 14:20:00,39.51,39.72,39.39,39.53,432613.10731765546,25.4747,25.6101,25.3973,25.4876,432613.1073
2010-12-09 14:30:00,39.53,39.58,39.03,39.2,588277.42628626,25.4876,25.5198,25.1652,25.2748,588277.4263
2010-12-09 14:40:00,39.2,39.41,38.94,39.4,420675.6595439895,25.2748,25.4102,25.1072,25.4037,420675.6595
2010-12-09 14:50:00,39.4,39.58,39.3,39.38,380565.8350244717,25.4037,25.5198,25.3393,25.3909,380565.835
2010-12-09 15:00:00,39.38,39.87,39.37,39.79,632565.3575265608,25.3909,25.7068,25.3844,25.6552,632565.3575
2010-12-09 15:10:00,39.8,40.61,39.78,40.55,1785722.8124626954,25.6617,26.1839,25.6488,26.1452,1785722.8125
2010-12-09 15:20:00,40.57,40.61,40.27,40.46,1083562.134415662,26.1581,26.1839,25.9647,26.0872,1083562.1344
2010-12-09 15:30:00,40.45,40.71,40.06,40.25,1349528.4708129405,26.0808,26.2484,25.8293,25.9518,1349528.4708
2010-12-09 15:40:00,40.25,40.42,40.03,40.05,937328.3991882536,25.9518,26.0614,25.8099,25.8228,937328.3992
2010-12-09 15:50:00,40.06,40.07,39.58,40.03,1665751.4623373523,25.8293,25.8357,25.5198,25.8099,1665751.4623
2010-12-10 09:30:00,39.8,40.63,39.46,40.45,1503999.045004178,25.6617,26.1968,25.4424,26.0808,1503999.045
2010-12-10 09:40:00,40.45,41.68,40.44,41.41,2687358.242807688,26.0808,26.8738,26.0743,26.6997,2687358.2428
2010-12-10 09:50:00,41.42,41.68,41.31,41.61,1579801.8383669571,26.7062,26.8738,26.6352,26.8287,1579801.8384
2010-12-10 10:00:00,41.6,41.77,41.13,41.42,1326847.3200429748,26.8222,26.9318,26.5192,26.7062,1326847.32
2010-12-10 10:10:00,41.38,41.48,40.67,41.06,1259878.2380327086,26.6804,26.7449,26.2226,26.4741,1259878.238
2010-12-10 10:20:00,41.05,41.26,41.0,41.03,442759.9379252716,26.4676,26.603,26.4354,26.4547,442759.9379
2010-12-10 10:30:00,41.03,41.03,40.38,40.58,1216187.179181091,26.4547,26.4547,26.0356,26.1646,1216187.1792
2010-12-10 10:40:00,40.58,40.76,40.34,40.49,487047.8691655724,26.1646,26.2806,26.0098,26.1065,487047.8692
2010-12-10 10:50:00,40.49,40.82,40.4,40.72,384505.1927897816,26.1065,26.3193,26.0485,26.2548,384505.1928
2010-12-10 11:00:00,40.71,41.03,40.69,41.01,352512.8327563567,26.2484,26.4547,26.2355,26.4418,352512.8328
2010-12-10 11:10:00,41.02,41.05,40.84,40.98,265250.08953085827,26.4483,26.4676,26.3322,26.4225,265250.0895
2010-12-10 11:20:00,41.01,41.04,40.71,40.75,213202.81723767452,26.4418,26.4612,26.2484,26.2742,213202.8172
2010-12-10 11:30:00,40.75,40.78,40.59,40.65,247702.0413035693,26.2742,26.2935,26.171,26.2097,247702.0413
2010-12-10 11:40:00,40.66,41.02,40.63,41.0,197684.1351319088,26.2162,26.4483,26.1968,26.4354,197684.1351
2010-12-10 11:50:00,40.99,41.47,40.95,41.42,602244.2401814492,26.4289,26.7384,26.4031,26.7062,602244.2402
2010-12-10 12:00:00,41.42,41.42,41.13,41.37,232780.2315864868,26.7062,26.7062,26.5192,26.6739,232780.2316
2010-12-10 12:10:00,41.37,41.44,41.21,41.35,231586.4868091202,26.6739,26.7191,26.5708,26.661,231586.4868
2010-12-10 12:20:00,41.34,41.38,40.99,41.06,181449.20615972305,26.6546,26.6804,26.4289,26.4741,181449.2062
2010-12-10 12:30:00,41.06,41.08,40.63,40.89,439656.2015041184,26.4741,26.487,26.1968,26.3644,439656.2015
2010-12-10 12:40:00,40.89,40.9,40.56,40.85,474274.80004774977,26.3644,26.3709,26.1517,26.3387,474274.8
2010-12-10 12:50:00,40.87,40.99,40.8,40.88,124985.07819028292,26.3516,26.4289,26.3064,26.358,124985.0782
2010-12-10 13:00:00,40.9,41.16,40.88,41.16,115435.11997135013,26.3709,26.5385,26.358,26.5385,115435.12
2010-12-10 13:10:00,41.15,41.21,41.05,41.12,121403.84385818311,26.5321,26.5708,26.4676,26.5127,121403.8439
2010-12-10 13:20:00,41.11,41.16,40.9,40.96,169273.00943058374,26.5063,26.5385,26.3709,26.4096,169273.0094
2010-12-10 13:30:00,40.97,41.01,40.88,40.89,142294.3774620986,26.416,26.4418,26.358,26.3644,142294.3775
2010-12-10 13:40:00,40.9,40.94,40.77,40.92,175838.60570610003,26.3709,26.3967,26.2871,26.3838,175838.6057
2010-12-10 13:50:00,40.94,41.07,40.89,41.02,106482.03414110064,26.3967,26.4805,26.3644,26.4483,106482.0341
2010-12-10 14:00:00,41.02,41.22,41.0,41.21,199236.00334248532,26.4483,26.5772,26.4354,26.5708,199236.0033
2010-12-10 14:10:00,41.21,41.22,41.11,41.11,121165.0949027098,26.5708,26.5772,26.5063,26.5063,121165.0949
2010-12-10 14:20:00,41.11,41.11,40.8,40.9,201981.6163304285,26.5063,26.5063,26.3064,26.3709,201981.6163
2010-12-10 14:30:00,40.94,41.11,40.89,41.09,108630.7747403605,26.3967,26.5063,26.3644,26.4934,108630.7747
2010-12-10 14:40:00,41.07,41.07,40.96,41.01,128327.5635669094,26.4805,26.4805,26.4096,26.4418,128327.5636
2010-12-10 14:50:00,41.0,41.0,40.89,40.92,114599.4986271935,26.4354,26.4354,26.3644,26.3838,114599.4986
2010-12-10 15:00:00,40.92,41.05,40.81,40.92,266085.7108750149,26.3838,26.4676,26.3129,26.3838,266085.7109
2010-12-10 15:10:00,40.91,41.04,40.85,40.86,282798.1377581473,26.3773,26.4612,26.3387,26.3451,282798.1378
2010-12-10 15:20:00,40.87,40.96,40.83,40.89,336516.6527396443,26.3516,26.4096,26.3258,26.3644,336516.6527
2010-12-10 15:30:00,40.89,41.38,40.85,41.37,822490.1516055868,26.3644,26.6804,26.3387,26.6739,822490.1516
2010-12-10 15:40:00,41.37,41.4,41.01,41.05,464724.841828817,26.6739,26.6933,26.4418,26.4676,464724.8418
2010-12-10 15:50:00,41.06,41.07,40.89,40.97,732243.0464366719,26.4741,26.4805,26.3644,26.416,732243.0464
2010-12-13 09:30:00,41.25,41.43,40.48,40.53,647248.41828817,26.5966,26.7126,26.1001,26.1323,647248.4183
2010-12-13 09:40:00,40.51,40.54,39.84,40.03,749313.5967530141,26.1194,26.1388,25.6874,25.8099,749313.5968
2010-12-13 09:50:00,40.03,40.53,40.03,40.39,531813.2983168198,25.8099,26.1323,25.8099,26.0421,531813.2983
2010-12-13 10:00:00,40.39,40.54,40.21,40.23,234570.8487525367,26.0421,26.1388,25.926,25.9389,234570.8488
2010-12-13 10:10:00,40.26,40.5,40.25,40.43,177629.22287214993,25.9582,26.113,25.9518,26.0679,177629.2229
2010-12-13 10:20:00,40.42,40.59,40.24,40.3,257729.4974334488,26.0614,26.171,25.9454,25.984,257729.4974
2010-12-13 10:30:00,40.3,40.36,40.15,40.23,165691.77509848395,25.984,26.0227,25.8873,25.9389,165691.7751
2010-12-13 10:40:00,40.23,40.35,40.21,40.34,128924.4359555927,25.9389,26.0163,25.926,26.0098,128924.436
2010-12-13 10:50:00,40.31,40.69,40.31,40.58,223469.0223230273,25.9905,26.2355,25.9905,26.1646,223469.0223
2010-12-13 11:00:00,40.61,40.87,40.58,40.86,217619.672913931,26.1839,26.3516,26.1646,26.3451,217619.6729
2010-12-13 11:10:00,40.86,41.04,40.8,41.02,161871.79181091083,26.3451,26.4612,26.3064,26.4483,161871.7918
2010-12-13 11:20:00,41.01,41.18,40.88,41.08,210815.3276829414,26.4418,26.5514,26.358,26.487,210815.3277
2010-12-13 11:30:00,41.08,41.42,41.01,41.39,337591.0230392742,26.487,26.7062,26.4418,26.6868,337591.023
2010-12-13 11:40:00,41.41,41.58,41.33,41.47,507222.1559030679,26.6997,26.8093,26.6481,26.7384,507222.1559
2010-12-13 11:50:00,41.48,41.55,41.09,41.16,300346.1859854363,26.7449,26.79,26.4934,26.5385,300346.186
2010-12-13 12:00:00,41.16,41.18,40.94,41.06,177271.09943893994,26.5385,26.5514,26.3967,26.4741,177271.0994
2010-12-13 12:10:00,41.06,41.26,41.05,41.09,108033.9023516772,26.4741,26.603,26.4676,26.4934,108033.9024
2010-12-13 12:20:00,41.09,41.16,41.01,41.11,75205.92097409573,26.4934,26.5385,26.4418,26.5063,75205.921
2010-12-13 12:30:00,41.11,41.25,41.11,41.17,92753.96920138474,26.5063,26.5966,26.5063,26.545,92753.9692
2010-12-13 12:40:00,41.18,41.18,41.1,41.14,40587.322430464366,26.5514,26.5514,26.4998,26.5256,40587.3224
2010-12-13 12:50:00,41.15,41.24,41.11,41.22,54196.01289244359,26.5321,26.5901,26.5063,26.5772,54196.0129
2010-12-13 13:00:00,41.21,41.37,41.16,41.24,89888.9817357049,26.5708,26.6739,26.5385,26.5901,89888.9817
2010-12-13 13:10:00,41.26,41.35,41.21,41.25,58254.74513549003,26.603,26.661,26.5708,26.5966,58254.7451
2010-12-13 13:20:00,41.27,41.38,41.21,41.36,71385.93768652262,26.6095,26.6804,26.5708,26.6675,71385.9377
2010-12-13 13:30:00,41.37,41.37,41.25,41.25,45481.67601766742,26.6739,26.6739,26.5966,26.5966,45481.676
2010-12-13 13:40:00,41.25,41.28,41.1,41.11,103617.0466754208,26.5966,26.6159,26.4998,26.5063,103617.0467
2010-12-13 13:50:00,41.12,41.3,41.11,41.28,45481.67601766742,26.5127,26.6288,26.5063,26.6159,45481.676
2010-12-13 14:00:00,41.27,41.32,41.2,41.2,68520.95022084279,26.6095,26.6417,26.5643,26.5643,68520.9502
2010-12-13 14:10:00,41.17,41.21,41.11,41.14,76877.16366240897,26.545,26.5708,26.5063,26.5256,76877.1637
2010-12-13 14:20:00,41.14,41.21,41.13,41.15,61716.60498985317,26.5256,26.5708,26.5192,26.5321,61716.605
2010-12-13 14:30:00,41.14,41.26,41.13,41.23,46794.79527277068,26.5256,26.603,26.5192,26.5837,46794.7953
2010-12-13 14:40:00,41.25,41.26,41.22,41.26,51092.27647129044,26.5966,26.603,26.5772,26.603,51092.2765
2010-12-13 14:50:00,41.25,41.26,41.16,41.17,49659.78273845052,26.5966,26.603,26.5385,26.545,49659.7827
2010-12-13 15:00:00,41.16,41.18,41.03,41.04,152560.58254745134,26.5385,26.5514,26.4547,26.4612,152560.5825
2010-12-13 15:10:00,41.05,41.05,40.84,40.89,135967.53014205562,26.4676,26.4676,26.3322,26.3644,135967.5301
2010-12-13 15:20:00,40.9,40.94,40.8,40.81,124985.07819028292,26.3709,26.3967,26.3064,26.3129,124985.0782
2010-12-13 15:30:00,40.81,40.87,40.75,40.83,119732.60116986989,26.3129,26.3516,26.2742,26.3258,119732.6012
2010-12-13 15:40:00,40.83,40.86,40.68,40.75,212247.8214157813,26.3258,26.3451,26.229,26.2742,212247.8214
2010-12-13 15:50:00,40.75,40.82,40.63,40.65,315029.2467470455,26.2742,26.3193,26.1968,26.2097,315029.2467
2010-12-14 09:30:00,40.7,41.28,40.55,41.11,389399.54637698457,26.2419,26.6159,26.1452,26.5063,389399.5464
2010-12-14 09:40:00,41.11,42.17,41.11,42.15,1508535.275158171,26.5063,27.1897,26.5063,27.1769,1508535.2752
2010-12-14 09:50:00,42.14,42.17,41.42,41.63,1129401.9338665393,27.1704,27.1897,26.7062,26.8416,1129401.9339
2010-12-14 10:00:00,41.66,42.35,41.64,42.31,986510.6840157574,26.8609,27.3058,26.848,27.28,986510.684
2010-12-14 10:10:00,42.3,42.41,42.04,42.2,857586.2480601647,27.2736,27.3445,27.1059,27.2091,857586.2481
2010-12-14 10:20:00,42.2,42.5,42.19,42.29,648203.4141100632,27.2091,27.4025,27.2026,27.2671,648203.4141
2010-12-14 10:30:00,42.26,42.43,42.19,42.24,441088.69523695833,27.2478,27.3574,27.2026,27.2349,441088.6952
2010-12-14 10:40:00,42.25,42.41,42.08,42.35,493971.5888742987,27.2413,27.3445,27.1317,27.3058,493971.5889
2010-12-14 10:50:00,42.33,43.1,42.26,42.99,1360988.4206756596,27.2929,27.7894,27.2478,27.7185,1360988.4207
2010-12-14 11:00:00,43.01,43.73,42.91,43.71,1365882.7742628625,27.7313,28.1956,27.6669,28.1827,1365882.7743
2010-12-14 11:10:00,43.71,43.94,43.5,43.6,1431299.9880625522,28.1827,28.331,28.0473,28.1118,1431299.9881
2010-12-14 11:20:00,43.6,43.79,43.43,43.47,496120.3294735585,28.1118,28.2343,28.0022,28.0279,496120.3295
2010-12-14 11:30:00,43.48,43.76,43.45,43.57,388683.2995105647,28.0344,28.2149,28.015,28.0924,388683.2995
2010-12-14 11:40:00,43.55,43.94,43.54,43.64,590068.0434523099,28.0795,28.331,28.0731,28.1376,590068.0435
2010-12-14 11:50:00,43.64,43.69,43.39,43.49,428554.37507460907,28.1376,28.1698,27.9764,28.0408,428554.3751
2010-12-14 12:00:00,43.48,43.78,43.29,43.64,421391.9064104094,28.0344,28.2278,27.9119,28.1376,421391.9064
2010-12-14 12:10:00,43.63,43.79,43.35,43.46,390115.7932434045,28.1311,28.2343,27.9506,28.0215,390115.7932
2010-12-14 12:20:00,43.46,43.53,43.21,43.25,283156.2611913573,28.0215,28.0666,27.8603,27.8861,283156.2612
2010-12-14 12:30:00,43.23,43.43,43.23,43.41,164617.404798854,27.8732,28.0022,27.8732,27.9893,164617.4048
2010-12-14 12:40:00,43.41,43.42,43.27,43.28,165214.27718753731,27.9893,27.9957,27.899,27.9054,165214.2772
2010-12-14 12:50:00,43.28,43.32,43.03,43.06,334248.5376626477,27.9054,27.9312,27.7442,27.7636,334248.5377
2010-12-14 13:00:00,43.07,43.22,42.97,43.16,237197.0872627432,27.77,27.8668,27.7056,27.8281,237197.0873
2010-12-14 13:10:00,43.17,43.39,43.12,43.34,193625.4028888624,27.8345,27.9764,27.8023,27.9441,193625.4029
2010-12-14 13:20:00,43.34,43.41,43.24,43.39,181329.8316819864,27.9441,27.9893,27.8796,27.9764,181329.8317
2010-12-14 13:30:00,43.38,43.43,43.32,43.39,192431.6581114957,27.9699,28.0022,27.9312,27.9764,192431.6581
2010-12-14 13:40:00,43.4,43.52,43.37,43.52,413871.3143129999,27.9828,28.0602,27.9635,28.0602,413871.3143
2010-12-14 13:50:00,43.51,43.79,43.49,43.74,447893.040467948,28.0537,28.2343,28.0408,28.202,447893.0405
2010-12-14 14:00:00,43.74,43.76,43.6,43.68,293899.96418765665,28.202,28.2149,28.1118,28.1633,293899.9642
2010-12-14 14:10:00,43.68,43.73,43.52,43.64,280171.8992479408,28.1633,28.1956,28.0602,28.1376,280171.8992
2010-12-14 14:20:00,43.65,44.31,43.63,44.23,1389041.4229437746,28.144,28.5695,28.1311,28.518,1389041.4229
2010-12-14 14:30:00,44.21,44.77,44.07,44.72,1277903.7841709442,28.5051,28.8661,28.4148,28.8339,1277903.7842
2010-12-14 14:40:00,44.72,44.74,44.14,44.31,817357.0490629104,28.8339,28.8468,28.4599,28.5695,817357.0491
2010-12-14 14:50:00,44.31,44.86,44.21,44.77,923480.959770801,28.5695,28.9242,28.5051,28.8661,923480.9598
2010-12-14 15:00:00,44.72,44.8,44.41,44.53,525247.7020413035,28.8339,28.8855,28.634,28.7114,525247.702
2010-12-14 15:10:00,44.52,44.52,43.95,44.01,793124.0300823684,28.7049,28.7049,28.3374,28.3761,793124.0301
2010-12-14 15:20:00,44.01,44.28,43.79,44.11,681270.144443118,28.3761,28.5502,28.2343,28.4406,681270.1444
2010-12-14 15:30:00,44.11,44.15,43.43,43.55,976483.227885878,28.4406,28.4664,28.0022,28.0795,976483.2279
2010-12-14 15:40:00,43.55,43.81,43.49,43.65,612749.1942222753,28.0795,28.2472,28.0408,28.144,612749.1942
2010-12-14 15:50:00,43.65,43.77,43.35,43.38,1265369.4640085949,28.144,28.2214,27.9506,27.9699,1265369.464
2010-12-15 09:30:00,43.1,43.75,43.02,43.41,1034976.7219768412,27.7894,28.2085,27.7378,27.9893,1034976.722
2010-12-15 09:40:00,43.4,43.43,42.72,43.05,819028.2917512236,27.9828,28.0022,27.5444,27.7571,819028.2918
2010-12-15 09:50:00,43.08,43.48,42.79,43.24,531335.8004058732,27.7765,28.0344,27.5895,27.8796,531335.8004
2010-12-15 10:00:00,43.23,43.29,42.64,42.68,669452.0711471888,27.8732,27.9119,27.4928,27.5186,669452.0711
2010-12-15 10:10:00,42.7,43.07,42.45,42.91,398830.1301181807,27.5315,27.77,27.3703,27.6669,398830.1301
2010-12-15 10:20:00,42.87,42.97,42.7,42.87,135131.908797899,27.6411,27.7056,27.5315,27.6411,135131.9088
2010-12-15 10:30:00,42.91,42.94,42.73,42.86,104572.04249731408,27.6669,27.6862,27.5508,27.6346,104572.0425
2010-12-15 10:40:00,42.83,42.87,42.6,42.68,171899.24794079026,27.6153,27.6411,27.467,27.5186,171899.2479
2010-12-15 10:50:00,42.68,42.81,42.56,42.73,144443.1180613585,27.5186,27.6024,27.4412,27.5508,144443.1181
2010-12-15 11:00:00,42.76,43.01,42.74,42.98,171541.12450758027,27.5702,27.7313,27.5573,27.712,171541.1245
2010-12-15 11:10:00,43.0,43.06,42.78,42.82,146233.73522740838,27.7249,27.7636,27.5831,27.6088,146233.7352
2010-12-15 11:20:00,42.81,42.87,42.66,42.76,108750.14921809715,27.6024,27.6411,27.5057,27.5702,108750.1492
2010-12-15 11:30:00,42.75,42.81,42.61,42.7,81294.0193386654,27.5637,27.6024,27.4734,27.5315,81294.0193
2010-12-15 11:40:00,42.69,42.69,42.52,42.56,108869.52369583384,27.525,27.525,27.4154,27.4412,108869.5237
2010-12-15 11:50:00,42.58,42.63,42.56,42.6,50495.404082607136,27.4541,27.4863,27.4412,27.467,50495.4041
2010-12-15 12:00:00,42.61,42.7,42.51,42.57,90724.60307986152,27.4734,27.5315,27.409,27.4477,90724.6031
2010-12-15 12:10:00,42.58,42.71,42.57,42.67,53957.263936970274,27.4541,27.5379,27.4477,27.5121,53957.2639
2010-12-15 12:20:00,42.67,42.67,42.51,42.56,125940.0740121762,27.5121,27.5121,27.409,27.4412,125940.074
2010-12-15 12:30:00,42.56,42.56,42.35,42.35,126536.9464008595,27.4412,27.4412,27.3058,27.3058,126536.9464
2010-12-15 12:40:00,42.35,42.43,42.11,42.27,230034.61859854363,27.3058,27.3574,27.1511,27.2542,230034.6186
2010-12-15 12:50:00,42.25,42.54,42.22,42.47,172137.9968962636,27.2413,27.4283,27.222,27.3832,172137.9969
2010-12-15 13:00:00,42.5,43.12,42.5,43.05,376387.72830368864,27.4025,27.8023,27.4025,27.7571,376387.7283
2010-12-15 13:10:00,43.04,43.31,43.02,43.18,343320.99797063385,27.7507,27.9248,27.7378,27.841,343320.998
2010-12-15 13:20:00,43.19,43.29,43.07,43.14,144443.1180613585,27.8474,27.9119,27.77,27.8152,144443.1181
2010-12-15 13:30:00,43.15,43.15,42.96,43.08,133221.91715411245,27.8216,27.8216,27.6991,27.7765,133221.9172
2010-12-15 13:40:00,43.08,43.26,43.08,43.23,167124.26883132386,27.7765,27.8925,27.7765,27.8732,167124.2688
2010-12-15 13:50:00,43.23,43.24,43.07,43.18,70311.56738689268,27.8732,27.8796,27.77,27.841,70311.5674
2010-12-15 14:00:00,43.18,43.43,43.14,43.36,222394.6520233974,27.841,28.0022,27.8152,27.957,222394.652
2010-12-15 14:10:00,43.36,43.38,43.07,43.14,188253.55139071267,27.957,27.9699,27.77,27.8152,188253.5514
2010-12-15 14:20:00,43.14,43.14,42.91,42.97,126059.44848991286,27.8152,27.8152,27.6669,27.7056,126059.4485
2010-12-15 14:30:00,42.97,43.07,42.72,42.91,178106.72078309656,27.7056,27.77,27.5444,27.6669,178106.7208
2010-12-15 14:40:00,42.9,43.04,42.87,42.97,91440.84994628148,27.6604,27.7507,27.6411,27.7056,91440.8499
2010-12-15 14:50:00,42.94,42.96,42.77,42.83,106959.53205204727,27.6862,27.6991,27.5766,27.6153,106959.5321
2010-12-15 15:00:00,42.86,42.97,42.81,42.92,58135.370657753374,27.6346,27.7056,27.6024,27.6733,58135.3707
2010-12-15 15:10:00,42.92,43.12,42.89,43.12,91798.97337949146,27.6733,27.8023,27.654,27.8023,91798.9734
2010-12-15 15:20:00,43.11,43.33,43.07,43.12,183597.94675898293,27.7958,27.9377,27.77,27.8023,183597.9468
2010-12-15 15:30:00,43.13,43.23,43.07,43.18,158409.9319565477,27.8087,27.8732,27.77,27.841,158409.932
2010-12-15 15:40:00,43.18,43.27,43.02,43.1,176077.35466157336,27.841,27.899,27.7378,27.7894,176077.3547
2010-12-15 15:50:00,43.11,43.16,42.88,42.9,326011.69869881816,27.7958,27.8281,27.6475,27.6604,326011.6987
2010-12-16 09:30:00,43.11,43.31,42.87,42.92,345947.2364808404,27.7958,27.9248,27.6411,27.6733,345947.2365
2010-12-16 09:40:00,42.92,44.06,42.89,43.87,521785.8421869404,27.6733,28.4084,27.654,28.2858,521785.8422
2010-12-16 09:50:00,43.85,44.37,43.64,43.74,1000477.4979109466,28.273,28.6082,28.1376,28.202,1000477.4979
2010-12-16 10:00:00,43.74,43.98,43.57,43.79,375432.73248179536,28.202,28.3568,28.0924,28.2343,375432.7325
2010-12-16 10:10:00,43.79,44.1,43.65,43.74,417810.6720783096,28.2343,28.4341,28.144,28.202,417810.6721
2010-12-16 10:20:00,43.75,43.77,43.25,43.33,423898.7704428793,28.2085,28.2214,27.8861,27.9377,423898.7704
2010-12-16 10:30:00,43.36,43.61,43.11,43.54,270621.941029008,27.957,28.1182,27.7958,28.0731,270621.941
2010-12-16 10:40:00,43.54,43.68,43.44,43.61,204727.2293183717,28.0731,28.1633,28.0086,28.1182,204727.2293
2010-12-16 10:50:00,43.55,43.59,43.44,43.59,62552.226334009785,28.0795,28.1053,28.0086,28.1053,62552.2263
2010-12-16 11:00:00,43.6,43.6,43.35,43.41,96215.82905574788,28.1118,28.1118,27.9506,27.9893,96215.8291
2010-12-16 11:10:00,43.41,43.6,43.41,43.49,114002.6262385102,27.9893,28.1118,27.9893,28.0408,114002.6262
2010-12-16 11:20:00,43.5,43.63,43.48,43.52,81413.39381640205,28.0473,28.1311,28.0344,28.0602,81413.3938
2010-12-16 11:30:00,43.53,43.7,43.51,43.67,76399.66575146234,28.0666,28.1762,28.0537,28.1569,76399.6658
2010-12-16 11:40:00,43.66,43.81,43.66,43.76,84039.63232660857,28.1504,28.2472,28.1504,28.2149,84039.6323
2010-12-16 11:50:00,43.77,43.8,43.64,43.72,69953.4439536827,28.2214,28.2407,28.1376,28.1891,69953.444
2010-12-16 12:00:00,43.72,43.85,43.69,43.79,84159.00680434523,28.1891,28.273,28.1698,28.2343,84159.0068
2010-12-16 12:10:00,43.79,43.89,43.76,43.89,64462.21797779635,28.2343,28.2987,28.2149,28.2987,64462.218
2010-12-16 12:20:00,43.89,43.94,43.83,43.92,59448.48991285663,28.2987,28.331,28.2601,28.3181,59448.4899
2010-12-16 12:30:00,43.92,44.0,43.9,43.93,128805.06147785604,28.3181,28.3697,28.3052,28.3245,128805.0615
2010-12-16 12:40:00,43.92,44.05,43.92,44.0,127372.56774501612,28.3181,28.4019,28.3181,28.3697,127372.5677
2010-12-16 12:50:00,43.97,44.13,43.93,44.07,107078.90652978393,28.3503,28.4535,28.3245,28.4148,107078.9065
2010-12-16 13:00:00,44.07,44.14,44.0,44.05,106362.65966336396,28.4148,28.4599,28.3697,28.4019,106362.6597
2010-12-16 13:10:00,44.04,44.13,44.04,44.1,67088.45648800286,28.3955,28.4535,28.3955,28.4341,67088.4565
2010-12-16 13:20:00,44.1,44.13,44.04,44.1,52286.02124865704,28.4341,28.4535,28.3955,28.4341,52286.0212
2010-12-16 13:30:00,44.1,44.11,43.9,44.06,64581.592455533006,28.4341,28.4406,28.3052,28.4084,64581.5925
2010-12-16 13:40:00,44.05,44.14,44.03,44.1,57538.49826907007,28.4019,28.4599,28.389,28.4341,57538.4983
2010-12-16 13:50:00,44.1,44.36,44.1,44.31,279694.40133699414,28.4341,28.6018,28.4341,28.5695,279694.4013
2010-12-16 14:00:00,44.3,44.36,44.15,44.21,165572.40062074727,28.5631,28.6018,28.4664,28.5051,165572.4006
2010-12-16 14:10:00,44.21,44.21,44.07,44.16,89053.36039154828,28.5051,28.5051,28.4148,28.4728,89053.3604
2010-12-16 14:20:00,44.15,44.15,43.56,43.77,326369.8221320282,28.4664,28.4664,28.086,28.2214,326369.8221
2010-12-16 14:30:00,43.77,43.89,43.68,43.83,103975.17010863076,28.2214,28.2987,28.1633,28.2601,103975.1701
2010-12-16 14:40:00,43.8,43.9,43.76,43.88,55986.63005849349,28.2407,28.3052,28.2149,28.2923,55986.6301
2010-12-16 14:50:00,43.9,43.9,43.69,43.77,46914.16975050734,28.3052,28.3052,28.1698,28.2214,46914.1698
2010-12-16 15:00:00,43.77,43.94,43.77,43.91,62313.47737853647,28.2214,28.331,28.2214,28.3116,62313.4774
2010-12-16 15:10:00,43.91,43.93,43.82,43.83,31514.86212247821,28.3116,28.3245,28.2536,28.2601,31514.8621
2010-12-16 15:20:00,43.84,43.84,43.77,43.79,71863.43559746926,28.2665,28.2665,28.2214,28.2343,71863.4356
2010-12-16 15:30:00,43.79,43.85,43.74,43.81,76399.66575146234,28.2343,28.273,28.202,28.2472,76399.6658
2010-12-16 15:40:00,43.82,43.85,43.79,43.8,95977.08010027456,28.2536,28.273,28.2343,28.2407,95977.0801
2010-12-16 15:50:00,43.79,43.8,43.63,43.64,376507.10278142535,28.2343,28.2407,28.1311,28.1376,376507.1028
2010-12-17 09:30:00,43.54,43.9,43.49,43.71,456726.7518204608,28.0731,28.3052,28.0408,28.1827,456726.7518
2010-12-17 09:40:00,43.69,44.1,43.64,43.98,224543.39262265727,28.1698,28.4341,28.1376,28.3568,224543.3926
2010-12-17 09:50:00,44.02,44.05,43.64,43.68,165094.90270980063,28.3826,28.4019,28.1376,28.1633,165094.9027
2010-12-17 10:00:00,43.68,43.73,43.43,43.61,188731.0493016593,28.1633,28.1956,28.0022,28.1182,188731.0493
2010-12-17 10:10:00,43.63,43.89,43.6,43.85,116628.86474871672,28.1311,28.2987,28.1118,28.273,116628.8647
2010-12-17 10:20:00,43.84,43.85,43.7,43.78,40467.94795272771,28.2665,28.273,28.1762,28.2278,40467.948
2010-12-17 10:30:00,43.78,43.78,43.64,43.7,39154.82869762445,28.2278,28.2278,28.1376,28.1762,39154.8287
2010-12-17 10:40:00,43.69,43.73,43.53,43.56,95857.7056225379,28.1698,28.1956,28.0666,28.086,95857.7056
2010-12-17 10:50:00,43.56,43.74,43.55,43.74,41064.820341411,28.086,28.202,28.0795,28.202,41064.8203
2010-12-17 11:00:00,43.74,43.81,43.6,43.81,87262.74322549839,28.202,28.2472,28.1118,28.2472,87262.7432
2010-12-17 11:10:00,43.79,43.85,43.73,43.73,70789.06529783932,28.2343,28.273,28.1956,28.1956,70789.0653
2010-12-17 11:20:00,43.74,43.75,43.68,43.74,48704.78691655724,28.202,28.2085,28.1633,28.202,48704.7869
2010-12-17 11:30:00,43.71,43.82,43.71,43.74,52405.3957263937,28.1827,28.2536,28.1827,28.202,52405.3957
2010-12-17 11:40:00,43.74,43.75,43.7,43.73,27456.129879431777,28.202,28.2085,28.1762,28.1956,27456.1299
2010-12-17 11:50:00,43.74,43.76,43.68,43.68,42497.31407425093,28.202,28.2149,28.1633,28.1633,42497.3141
2010-12-17 12:00:00,43.68,43.74,43.67,43.71,30559.86630058493,28.1633,28.202,28.1569,28.1827,30559.8663
2010-12-17 12:10:00,43.69,43.72,43.57,43.62,52524.77020413036,28.1698,28.1891,28.0924,28.1247,52524.7702
2010-12-17 12:20:00,43.64,43.7,43.61,43.65,23636.146591858665,28.1376,28.1762,28.1182,28.144,23636.1466
2010-12-17 12:30:00,43.65,43.69,43.61,43.65,31634.23660021488,28.144,28.1698,28.1182,28.144,31634.2366
2010-12-17 12:40:00,43.66,43.66,43.57,43.59,37602.960487047865,28.1504,28.1504,28.0924,28.1053,37602.9605
2010-12-17 12:50:00,43.6,43.64,43.56,43.64,51450.39990450042,28.1118,28.1376,28.086,28.1376,51450.3999
2010-12-17 13:00:00,43.64,43.66,43.58,43.64,24471.76793601528,28.1376,28.1504,28.0989,28.1376,24471.7679
2010-12-17 13:10:00,43.64,43.73,43.64,43.7,55747.881103020176,28.1376,28.1956,28.1376,28.1762,55747.8811
2010-12-17 13:20:00,43.71,43.76,43.69,43.71,53002.26811507699,28.1827,28.2149,28.1698,28.1827,53002.2681
2010-12-17 13:30:00,43.71,43.74,43.69,43.72,42377.93959651426,28.1827,28.202,28.1698,28.1891,42377.9396
2010-12-17 13:40:00,43.72,43.77,43.72,43.76,81413.39381640205,28.1891,28.2214,28.1891,28.2149,81413.3938
2010-12-17 13:50:00,43.76,43.85,43.76,43.79,69117.82260952608,28.2149,28.273,28.2149,28.2343,69117.8226
2010-12-17 14:00:00,43.81,43.85,43.79,43.83,31872.985555688192,28.2472,28.273,28.2343,28.2601,31872.9856
2010-12-17 14:10:00,43.84,43.84,43.78,43.81,55389.75766981019,28.2665,28.2665,28.2278,28.2472,55389.7577
2010-12-17 14:20:00,43.82,43.85,43.8,43.83,98006.44622179776,28.2536,28.273,28.2407,28.2601,98006.4462
2010-12-17 14:30:00,43.83,43.85,43.79,43.83,53002.26811507699,28.2601,28.273,28.2343,28.2601,53002.2681
2010-12-17 14:40:00,43.82,43.82,43.72,43.8,95380.20771159124,28.2536,28.2536,28.1891,28.2407,95380.2077
2010-12-17 14:50:00,43.8,43.93,43.79,43.92,105407.6638414707,28.2407,28.3245,28.2343,28.3181,105407.6638
2010-12-17 15:00:00,43.92,44.0,43.85,43.9,183239.8233257729,28.3181,28.3697,28.273,28.3052,183239.8233
2010-12-17 15:10:00,43.9,43.97,43.85,43.97,80577.77247224543,28.3052,28.3503,28.273,28.3503,80577.7725
2010-12-17 15:20:00,43.96,43.99,43.9,43.97,125940.0740121762,28.3439,28.3632,28.3052,28.3503,125940.074
2010-12-17 15:30:00,43.96,44.0,43.93,43.99,154231.82523576458,28.3439,28.3697,28.3245,28.3632,154231.8252
2010-12-17 15:40:00,43.98,44.17,43.96,44.13,324340.456010505,28.3568,28.4793,28.3439,28.4535,324340.456
2010-12-17 15:50:00,44.13,44.15,44.03,44.05,367195.89351796586,28.4535,28.4664,28.389,28.4019,367195.8935
2010-12-20 09:30:00,44.03,44.82,43.96,44.27,602960.4870478691,28.389,28.8984,28.3439,28.5438,602960.487
2010-12-20 09:40:00,44.27,44.4,44.15,44.27,161752.41733317418,28.5438,28.6276,28.4664,28.5438,161752.4173
2010-12-20 09:50:00,44.28,44.57,44.21,44.26,141100.632684732,28.5502,28.7372,28.5051,28.5373,141100.6327
2010-12-20 10:00:00,44.26,44.29,44.19,44.21,230631.4909872269,28.5373,28.5566,28.4922,28.5051,230631.491
2010-12-20 10:10:00,44.23,44.34,44.19,44.31,174406.11197326012,28.518,28.5889,28.4922,28.5695,174406.112
2010-12-20 10:20:00,44.32,44.57,44.28,44.36,278739.40551510087,28.576,28.7372,28.5502,28.6018,278739.4055
2010-12-20 10:30:00,44.35,44.65,44.35,44.45,145636.86283872506,28.5953,28.7888,28.5953,28.6598,145636.8628
2010-12-20 10:40:00,44.43,44.48,44.33,44.43,122478.21415781304,28.6469,28.6792,28.5824,28.6469,122478.2142
2010-12-20 10:50:00,44.45,44.67,44.45,44.54,148382.47582666826,28.6598,28.8017,28.6598,28.7178,148382.4758
2010-12-20 11:00:00,44.55,44.75,44.52,44.67,183836.69571445623,28.7243,28.8532,28.7049,28.8017,183836.6957
2010-12-20 11:10:00,44.67,45.2,44.63,45.07,616807.9264653217,28.8017,29.1434,28.7759,29.0596,616807.9265
2010-12-20 11:20:00,45.09,45.35,45.05,45.24,547093.2314671123,29.0725,29.2401,29.0467,29.1692,547093.2315
2010-12-20 11:30:00,45.24,45.42,45.19,45.24,465918.5866061836,29.1692,29.2852,29.1369,29.1692,465918.5866
2010-12-20 11:40:00,45.27,45.31,45.1,45.29,161036.1704667542,29.1885,29.2143,29.0789,29.2014,161036.1705
2010-12-20 11:50:00,45.29,45.32,45.24,45.24,151844.3356810314,29.2014,29.2208,29.1692,29.1692,151844.3357
2010-12-20 12:00:00,45.24,45.39,45.14,45.17,196490.3903545422,29.1692,29.2659,29.1047,29.124,196490.3904
2010-12-20 12:10:00,45.17,45.33,45.17,45.33,61000.35812343321,29.124,29.2272,29.124,29.2272,61000.3581
2010-12-20 12:20:00,45.35,45.53,45.24,45.49,187179.18109108272,29.2401,29.3562,29.1692,29.3304,187179.1811
2010-12-20 12:30:00,45.49,45.53,45.33,45.45,108272.65130715052,29.3304,29.3562,29.2272,29.3046,108272.6513
2010-12-20 12:40:00,45.45,45.45,45.22,45.26,137996.89626357885,29.3046,29.3046,29.1563,29.1821,137996.8963
2010-12-20 12:50:00,45.26,45.32,45.19,45.28,128327.5635669094,29.1821,29.2208,29.1369,29.195,128327.5636
2010-12-20 13:00:00,45.29,45.35,45.27,45.33,92753.96920138474,29.2014,29.2401,29.1885,29.2272,92753.9692
2010-12-20 13:10:00,45.33,45.4,45.33,45.38,136564.40253073894,29.2272,29.2723,29.2272,29.2594,136564.4025
2010-12-20 13:20:00,45.39,45.43,45.24,45.24,142055.62850662527,29.2659,29.2917,29.1692,29.1692,142055.6285
2010-12-20 13:30:00,45.23,45.32,45.21,45.32,149337.47164856154,29.1627,29.2208,29.1498,29.2208,149337.4716
2010-12-20 13:40:00,45.31,45.37,45.29,45.34,122716.96311328636,29.2143,29.253,29.2014,29.2337,122716.9631
2010-12-20 13:50:00,45.34,45.34,45.29,45.33,103975.17010863076,29.2337,29.2337,29.2014,29.2272,103975.1701
2010-12-20 14:00:00,45.32,45.36,45.29,45.29,225498.3884445505,29.2208,29.2465,29.2014,29.2014,225498.3884
2010-12-20 14:10:00,45.27,45.34,45.24,45.31,96096.45457801122,29.1885,29.2337,29.1692,29.2143,96096.4546
2010-12-20 14:20:00,45.32,45.33,45.02,45.15,231825.2357645936,29.2208,29.2272,29.0273,29.1111,231825.2358
2010-12-20 14:30:00,45.15,45.15,44.83,44.99,204607.85484063503,29.1111,29.1111,28.9048,29.008,204607.8548
2010-12-20 14:40:00,44.99,45.09,44.97,44.98,92515.22024591142,29.008,29.0725,28.9951,29.0015,92515.2202
2010-12-20 14:50:00,44.99,45.03,44.94,44.97,67924.07783215948,29.008,29.0338,28.9757,28.9951,67924.0778
2010-12-20 15:00:00,44.97,44.98,44.88,44.95,91082.72651307152,28.9951,29.0015,28.9371,28.9822,91082.7265
2010-12-20 15:10:00,44.93,44.98,44.92,44.93,77712.7850065656,28.9693,29.0015,28.9629,28.9693,77712.785
2010-12-20 15:20:00,44.94,44.96,44.88,44.93,49779.15721618718,28.9757,28.9886,28.9371,28.9693,49779.1572
2010-12-20 15:30:00,44.93,45.01,44.89,44.96,117225.73713740002,28.9693,29.0209,28.9435,28.9886,117225.7371
2010-12-20 15:40:00,44.96,44.98,44.88,44.88,169631.13286379373,28.9886,29.0015,28.9371,28.9371,169631.1329
2010-12-20 15:50:00,44.88,44.93,44.74,44.76,480243.5239345828,28.9371,28.9693,28.8468,28.8597,480243.5239
2010-12-21 09:30:00,45.3,45.48,44.93,45.03,492419.7206637221,29.2079,29.3239,28.9693,29.0338,492419.7207
2010-12-21 09:40:00,45.03,45.44,44.88,45.43,336874.77617285424,29.0338,29.2981,28.9371,29.2917,336874.7762
2010-12-21 09:50:00,45.4,45.6,45.34,45.39,286140.6231347738,29.2723,29.4013,29.2337,29.2659,286140.6231
2010-12-21 10:00:00,45.39,45.56,45.29,45.42,161274.9194222275,29.2659,29.3755,29.2014,29.2852,161274.9194
2010-12-21 10:10:00,45.43,45.56,45.37,45.53,105885.16175241732,29.2917,29.3755,29.253,29.3562,105885.1618
2010-12-21 10:20:00,45.53,45.86,45.53,45.74,458636.7434642473,29.3562,29.5689,29.3562,29.4916,458636.7435
2010-12-21 10:30:00,45.75,45.86,45.72,45.86,256893.8760892921,29.498,29.5689,29.4787,29.5689,256893.8761
2010-12-21 10:40:00,45.85,45.95,45.66,45.79,256058.2547451355,29.5625,29.627,29.44,29.5238,256058.2547
2010-12-21 10:50:00,45.79,45.93,45.65,45.69,236003.34248537663,29.5238,29.6141,29.4335,29.4593,236003.3425
2010-12-21 11:00:00,45.7,45.75,45.36,45.36,140981.25820699535,29.4658,29.498,29.2465,29.2465,140981.2582
2010-12-21 11:10:00,45.37,45.45,45.25,45.32,146711.23313835502,29.253,29.3046,29.1756,29.2208,146711.2331
2010-12-21 11:20:00,45.32,45.57,45.24,45.57,116390.1157932434,29.2208,29.3819,29.1692,29.3819,116390.1158
2010-12-21 11:30:00,45.6,45.62,45.49,45.55,70311.56738689268,29.4013,29.4142,29.3304,29.3691,70311.5674
2010-12-21 11:40:00,45.56,45.68,45.54,45.67,54912.259758863554,29.3755,29.4529,29.3626,29.4464,54912.2598
2010-12-21 11:50:00,45.68,45.74,45.58,45.58,72221.55903067924,29.4529,29.4916,29.3884,29.3884,72221.559
2010-12-21 12:00:00,45.61,45.7,45.6,45.69,41422.94377462099,29.4077,29.4658,29.4013,29.4593,41422.9438
2010-12-21 12:10:00,45.69,45.76,45.66,45.71,39154.82869762445,29.4593,29.5045,29.44,29.4722,39154.8287
2010-12-21 12:20:00,45.72,45.76,45.66,45.73,74370.29962993912,29.4787,29.5045,29.44,29.4851,74370.2996
2010-12-21 12:30:00,45.73,45.86,45.73,45.84,69475.94604273606,29.4851,29.5689,29.4851,29.556,69475.946
2010-12-21 12:40:00,45.86,45.86,45.7,45.84,56822.25140265012,29.5689,29.5689,29.4658,29.556,56822.2514
2010-12-21 12:50:00,45.82,45.91,45.81,45.91,74250.92515220246,29.5431,29.6012,29.5367,29.6012,74250.9252
2010-12-21 13:00:00,45.9,45.97,45.88,45.96,134773.785364689,29.5947,29.6399,29.5818,29.6334,134773.7854
2010-12-21 13:10:00,45.96,46.01,45.88,45.9,93350.84159006804,29.6334,29.6656,29.5818,29.5947,93350.8416
2010-12-21 13:20:00,45.9,45.9,45.74,45.81,100990.80816521429,29.5947,29.5947,29.4916,29.5367,100990.8082
2010-12-21 13:30:00,45.81,45.91,45.78,45.91,61358.48155664319,29.5367,29.6012,29.5173,29.6012,61358.4816
2010-12-21 13:40:00,45.91,45.91,45.88,45.9,77474.03605109228,29.6012,29.6012,29.5818,29.5947,77474.0361
2010-12-21 13:50:00,45.9,46.0,45.87,45.92,125820.69953443954,29.5947,29.6592,29.5754,29.6076,125820.6995
2010-12-21 14:00:00,45.96,46.03,45.93,46.01,100393.93577653095,29.6334,29.6785,29.6141,29.6656,100393.9358
2010-12-21 14:10:00,46.01,46.06,45.99,46.04,77474.03605109228,29.6656,29.6979,29.6528,29.685,77474.0361
2010-12-21 14:20:00,46.05,46.22,46.03,46.15,404918.2284827504,29.6914,29.801,29.6785,29.7559,404918.2285
2010-12-21 14:30:00,46.16,46.28,46.12,46.27,144323.7435836218,29.7624,29.8397,29.7366,29.8333,144323.7436
2010-12-21 14:40:00,46.27,46.33,46.17,46.2,168437.38808642712,29.8333,29.872,29.7688,29.7882,168437.3881
2010-12-21 14:50:00,46.2,46.24,46.1,46.23,121761.9672913931,29.7882,29.8139,29.7237,29.8075,121761.9673
2010-12-21 15:00:00,46.23,46.3,46.16,46.29,114838.24758266682,29.8075,29.8526,29.7624,29.8462,114838.2476
2010-12-21 15:10:00,46.29,46.32,46.24,46.32,106123.91070789064,29.8462,29.8655,29.8139,29.8655,106123.9107
2010-12-21 15:20:00,46.32,46.33,46.18,46.18,202220.36528590188,29.8655,29.872,29.7753,29.7753,202220.3653
2010-12-21 15:30:00,46.19,46.28,46.18,46.24,102900.79980900083,29.7817,29.8397,29.7753,29.8139,102900.7998
2010-12-21 15:40:00,46.25,46.28,46.17,46.19,223230.273367554,29.8204,29.8397,29.7688,29.7817,223230.2734
2010-12-21 15:50:00,46.18,46.27,46.18,46.21,454816.76017667423,29.7753,29.8333,29.7753,29.7946,454816.7602
2010-12-22 09:30:00,46.7,47.16,46.37,46.97,808762.0866658709,30.1105,30.4071,29.8978,30.2846,808762.0867
2010-12-22 09:40:00,46.95,47.1,46.59,46.66,368509.0127730691,30.2717,30.3684,30.0396,30.0847,368509.0128
2010-12-22 09:50:00,46.65,46.76,46.53,46.63,240420.19816163304,30.0783,30.1492,30.0009,30.0654,240420.1982
2010-12-22 10:00:00,46.64,46.96,46.61,46.89,339620.3891607974,30.0718,30.2782,30.0525,30.233,339620.3892
2010-12-22 10:10:00,46.89,47.09,46.84,46.99,290676.85328876687,30.233,30.362,30.2008,30.2975,290676.8533
2010-12-22 10:20:00,46.99,47.02,46.74,46.75,188731.0493016593,30.2975,30.3169,30.1363,30.1428,188731.0493
2010-12-22 10:30:00,46.75,46.84,46.64,46.76,212964.06828220127,30.1428,30.2008,30.0718,30.1492,212964.0683
2010-12-22 10:40:00,46.76,46.85,46.73,46.77,173570.4906291035,30.1492,30.2072,30.1299,30.1557,173570.4906
2010-12-22 10:50:00,46.79,46.95,46.77,46.87,133580.04058732244,30.1686,30.2717,30.1557,30.2201,133580.0406
2010-12-22 11:00:00,46.88,47.02,46.84,46.89,181449.20615972305,30.2266,30.3169,30.2008,30.233,181449.2062
2010-12-22 11:10:00,46.89,47.08,46.89,47.04,253432.01623492892,30.233,30.3555,30.233,30.3298,253432.0162
2010-12-22 11:20:00,47.03,47.47,47.03,47.45,483108.5114002626,30.3233,30.607,30.3233,30.5941,483108.5114
2010-12-22 11:30:00,47.45,47.49,47.25,47.46,248060.1647367793,30.5941,30.6199,30.4652,30.6006,248060.1647
2010-12-22 11:40:00,47.46,47.55,47.43,47.44,163901.15793243406,30.6006,30.6586,30.5812,30.5877,163901.1579
2010-12-22 11:50:00,47.45,47.54,47.36,47.53,133460.66610958576,30.5941,30.6521,30.5361,30.6457,133460.6661
2010-12-22 12:00:00,47.53,47.54,47.48,47.51,63984.72006684971,30.6457,30.6521,30.6135,30.6328,63984.7201
2010-12-22 12:10:00,47.5,47.55,47.24,47.25,219171.5411245076,30.6263,30.6586,30.4587,30.4652,219171.5411
2010-12-22 12:20:00,47.25,47.48,47.12,47.46,263817.5957980184,30.4652,30.6135,30.3813,30.6006,263817.5958
2010-12-22 12:30:00,47.46,47.46,47.33,47.36,104452.6680195774,30.6006,30.6006,30.5167,30.5361,104452.668
2010-12-22 12:40:00,47.37,47.38,47.25,47.34,104094.54458636744,30.5425,30.549,30.4652,30.5232,104094.5446
2010-12-22 12:50:00,47.35,47.46,47.32,47.42,71027.81425331264,30.5296,30.6006,30.5103,30.5748,71027.8143
2010-12-22 13:00:00,47.43,47.48,47.26,47.31,154351.19971350126,30.5812,30.6135,30.4716,30.5038,154351.1997
2010-12-22 13:10:00,47.3,47.33,47.21,47.24,69356.57156499941,30.4974,30.5167,30.4394,30.4587,69356.5716
2010-12-22 13:20:00,47.24,47.25,46.91,46.94,252715.769368509,30.4587,30.4652,30.2459,30.2653,252715.7694
2010-12-22 13:30:00,46.94,47.05,46.86,46.86,167840.51569774383,30.2653,30.3362,30.2137,30.2137,167840.5157
2010-12-22 13:40:00,46.86,46.93,46.69,46.77,156977.43822370778,30.2137,30.2588,30.1041,30.1557,156977.4382
2010-12-22 13:50:00,46.75,46.99,46.75,46.99,82487.76411603199,30.1428,30.2975,30.1428,30.2975,82487.7641
2010-12-22 14:00:00,46.98,47.04,46.95,46.96,79145.27873940552,30.2911,30.3298,30.2717,30.2782,79145.2787
2010-12-22 14:10:00,46.98,46.99,46.87,46.89,66014.08618837292,30.2911,30.2975,30.2201,30.233,66014.0862
2010-12-22 14:20:00,46.88,46.89,46.79,46.83,125940.0740121762,30.2266,30.233,30.1686,30.1944,125940.074
2010-12-22 14:30:00,46.82,46.82,46.74,46.77,103258.92324221082,30.1879,30.1879,30.1363,30.1557,103258.9232
2010-12-22 14:40:00,46.79,46.79,46.67,46.73,78906.5297839322,30.1686,30.1686,30.0912,30.1299,78906.5298
2010-12-22 14:50:00,46.72,46.78,46.7,46.74,61716.60498985317,30.1234,30.1621,30.1105,30.1363,61716.605
2010-12-22 15:00:00,46.74,46.81,46.73,46.79,42616.68855198759,30.1363,30.1815,30.1299,30.1686,42616.6886
2010-12-22 15:10:00,46.79,46.87,46.79,46.87,87620.86665870837,30.1686,30.2201,30.1686,30.2201,87620.8667
2010-12-22 15:20:00,46.87,46.99,46.84,46.93,98125.82069953444,30.2201,30.2975,30.2008,30.2588,98125.8207
2010-12-22 15:30:00,46.93,46.93,46.79,46.8,93350.84159006804,30.2588,30.2588,30.1686,30.175,93350.8416
2010-12-22 15:40:00,46.8,46.84,46.7,46.73,152679.95702518802,30.175,30.2008,30.1105,30.1299,152679.957
2010-12-22 15:50:00,46.73,46.76,46.67,46.69,300465.56046317297,30.1299,30.1492,30.0912,30.1041,300465.5605
2010-12-23 09:30:00,46.84,46.9,46.31,46.69,310612.3910707891,30.2008,30.2395,29.8591,30.1041,310612.3911
2010-12-23 09:40:00,46.69,46.99,46.69,46.93,233377.1039751701,30.1041,30.2975,30.1041,30.2588,233377.104
2010-12-23 09:50:00,46.93,47.12,46.89,47.0,155306.19553539454,30.2588,30.3813,30.233,30.304,155306.1955
2010-12-23 10:00:00,46.98,47.03,46.89,46.9,72818.43141936253,30.2911,30.3233,30.233,30.2395,72818.4314
2010-12-23 10:10:00,46.91,46.94,46.69,46.7,151605.58672555807,30.2459,30.2653,30.1041,30.1105,151605.5867
2010-12-23 10:20:00,46.7,46.78,46.66,46.75,74489.67410767578,30.1105,30.1621,30.0847,30.1428,74489.6741
2010-12-23 10:30:00,46.75,46.79,46.69,46.7,60522.86021248657,30.1428,30.1686,30.1041,30.1105,60522.8602
2010-12-23 10:40:00,46.71,46.74,46.66,46.73,59925.98782380327,30.117,30.1363,30.0847,30.1299,59925.9878
2010-12-23 10:50:00,46.72,46.74,46.63,46.64,96215.82905574788,30.1234,30.1363,30.0654,30.0718,96215.8291
2010-12-23 11:00:00,46.66,46.74,46.53,46.72,136683.7770084756,30.0847,30.1363,30.0009,30.1234,136683.777
2010-12-23 11:10:00,46.72,46.79,46.7,46.72,55867.25558075684,30.1234,30.1686,30.1105,30.1234,55867.2556
2010-12-23 11:20:00,46.72,46.84,46.72,46.76,32589.232422108154,30.1234,30.2008,30.1234,30.1492,32589.2324
2010-12-23 11:30:00,46.79,46.79,46.67,46.7,66252.83514384624,30.1686,30.1686,30.0912,30.1105,66252.8351
2010-12-23 11:40:00,46.7,46.74,46.66,46.66,21248.657037125464,30.1105,30.1363,30.0847,30.0847,21248.657
2010-12-23 11:50:00,46.66,46.67,46.58,46.58,31634.23660021488,30.0847,30.0912,30.0332,30.0332,31634.2366
2010-12-23 12:00:00,46.58,46.58,46.38,46.39,81055.27038319207,30.0332,30.0332,29.9042,29.9107,81055.2704
2010-12-23 12:10:00,46.38,46.4,46.22,46.29,156141.81687955116,29.9042,29.9171,29.801,29.8462,156141.8169
2010-12-23 12:20:00,46.3,46.41,46.28,46.38,68759.6991763161,29.8526,29.9236,29.8397,29.9042,68759.6992
2010-12-23 12:30:00,46.36,46.41,46.32,46.41,72340.9335084159,29.8913,29.9236,29.8655,29.9236,72340.9335
2010-12-23 12:40:00,46.41,46.43,46.29,46.29,60403.48573474991,29.9236,29.9364,29.8462,29.8462,60403.4857
2010-12-23 12:50:00,46.29,46.29,46.01,46.02,185627.31288050616,29.8462,29.8462,29.6656,29.6721,185627.3129
2010-12-23 13:00:00,46.04,46.07,45.91,45.93,117345.11161513667,29.685,29.7043,29.6012,29.6141,117345.1116
2010-12-23 13:10:00,45.94,46.09,45.93,45.94,78070.90843977558,29.6205,29.7172,29.6141,29.6205,78070.9084
2010-12-23 13:20:00,45.94,45.95,45.76,45.78,105288.28936373405,29.6205,29.627,29.5045,29.5173,105288.2894
2010-12-23 13:30:00,45.77,45.79,45.61,45.63,175957.98018383668,29.5109,29.5238,29.4077,29.4206,175957.9802
2010-12-23 13:40:00,45.63,45.63,45.24,45.24,278261.9076041542,29.4206,29.4206,29.1692,29.1692,278261.9076
2010-12-23 13:50:00,45.24,45.41,45.09,45.36,432493.7328399188,29.1692,29.2788,29.0725,29.2465,432493.7328
2010-12-23 14:00:00,45.36,45.48,45.19,45.29,156977.43822370778,29.2465,29.3239,29.1369,29.2014,156977.4382
2010-12-23 14:10:00,45.29,45.3,44.98,45.06,207592.2167840516,29.2014,29.2079,29.0015,29.0531,207592.2168
2010-12-23 14:20:00,45.04,45.26,45.01,45.22,244478.93040467947,29.0402,29.1821,29.0209,29.1563,244478.9304
2010-12-23 14:30:00,45.22,45.32,45.05,45.22,123671.95893517966,29.1563,29.2208,29.0467,29.1563,123671.9589
2010-12-23 14:40:00,45.22,45.32,45.19,45.26,116390.1157932434,29.1563,29.2208,29.1369,29.1821,116390.1158
2010-12-23 14:50:00,45.24,45.38,45.19,45.35,104213.91906410408,29.1692,29.2594,29.1369,29.2401,104213.9191
2010-12-23 15:00:00,45.35,45.42,45.29,45.38,80339.02351677211,29.2401,29.2852,29.2014,29.2594,80339.0235
2010-12-23 15:10:00,45.39,45.39,45.32,45.37,57061.00035812344,29.2659,29.2659,29.2208,29.253,57061.0004
2010-12-23 15:20:00,45.38,45.38,45.24,45.34,83084.6365047153,29.2594,29.2594,29.1692,29.2337,83084.6365
2010-12-23 15:30:00,45.34,45.49,45.32,45.45,119613.22669213322,29.2337,29.3304,29.2208,29.3046,119613.2267
2010-12-23 15:40:00,45.45,45.45,45.38,45.42,83800.88337113525,29.3046,29.3046,29.2594,29.2852,83800.8834
2010-12-23 15:50:00,45.42,45.5,45.38,45.47,223110.89888981736,29.2852,29.3368,29.2594,29.3175,223110.8989
2010-12-27 09:30:00,45.56,46.07,45.39,46.01,342843.50005968724,29.3755,29.7043,29.2659,29.6656,342843.5001
2010-12-27 09:40:00,46.01,46.53,45.94,46.51,458278.62003103737,29.6656,30.0009,29.6205,29.988,458278.62
2010-12-27 09:50:00,46.53,47.31,46.51,47.25,781186.5823087024,30.0009,30.5038,29.988,30.4652,781186.5823
2010-12-27 10:00:00,47.25,47.87,47.08,47.51,969798.257132625,30.4652,30.8649,30.3555,30.6328,969798.2571
2010-12-27 10:10:00,47.51,47.72,47.37,47.42,359078.429031873,30.6328,30.7682,30.5425,30.5748,359078.429
2010-12-27 10:20:00,47.39,47.55,47.36,47.4,191237.9133341292,30.5554,30.6586,30.5361,30.5619,191237.9133
2010-12-27 10:30:00,47.41,47.82,47.41,47.78,267756.95356332813,30.5683,30.8327,30.5683,30.8069,267756.9536
2010-12-27 10:40:00,47.79,48.11,47.78,47.82,521785.8421869404,30.8133,31.0197,30.8069,30.8327,521785.8422
2010-12-27 10:50:00,47.82,48.21,47.82,48.08,387728.3036886714,30.8327,31.0841,30.8327,31.0003,387728.3037
2010-12-27 11:00:00,48.08,48.54,48.08,48.53,371851.4981496956,31.0003,31.2969,31.0003,31.2905,371851.4981
2010-12-27 11:10:00,48.52,48.84,48.42,48.8,556165.6917750984,31.284,31.4903,31.2195,31.4645,556165.6918
2010-12-27 11:20:00,48.8,49.53,48.74,49.46,825713.2625044765,31.4645,31.9352,31.4259,31.8901,825713.2625
2010-12-27 11:30:00,49.45,49.61,49.26,49.36,665154.589948669,31.8836,31.9868,31.7611,31.8256,665154.5899
2010-12-27 11:40:00,49.4,49.43,48.94,49.08,487764.1160319924,31.8514,31.8707,31.5548,31.6451,487764.116
2010-12-27 11:50:00,49.03,49.29,48.81,49.21,555688.1938641518,31.6128,31.7805,31.471,31.7289,555688.1939
2010-12-27 12:00:00,49.21,49.46,49.1,49.46,332816.0439298078,31.7289,31.8901,31.658,31.8901,332816.0439
2010-12-27 12:10:00,49.46,49.56,49.37,49.5,304524.2927062194,31.8901,31.9546,31.8321,31.9159,304524.2927
2010-12-27 12:20:00,49.5,49.52,49.28,49.32,275635.6690939477,31.9159,31.9288,31.774,31.7998,275635.6691
2010-12-27 12:30:00,49.32,49.49,49.31,49.47,171899.24794079026,31.7998,31.9094,31.7934,31.8965,171899.2479
2010-12-27 12:40:00,49.46,49.46,49.32,49.44,131073.17655485257,31.8901,31.8901,31.7998,31.8772,131073.1766
2010-12-27 12:50:00,49.45,49.5,49.29,49.43,191357.28781186583,31.8836,31.9159,31.7805,31.8707,191357.2878
2010-12-27 13:00:00,49.42,49.83,49.33,49.81,512474.63292348094,31.8643,32.1286,31.8063,32.1158,512474.6329
2010-12-27 13:10:00,49.81,50.09,49.69,50.04,725080.5777724723,32.1158,32.2963,32.0384,32.264,725080.5778
2010-12-27 13:20:00,50.04,50.09,49.63,49.74,451474.2748000477,32.264,32.2963,31.9997,32.0706,451474.2748
2010-12-27 13:30:00,49.76,50.01,49.73,49.95,199713.501253432,32.0835,32.2447,32.0642,32.206,199713.5013
2010-12-27 13:40:00,49.95,50.07,49.85,49.94,211650.949027098,32.206,32.2834,32.1415,32.1996,211650.949
2010-12-27 13:50:00,49.95,50.09,49.78,50.05,279694.40133699414,32.206,32.2963,32.0964,32.2705,279694.4013
2010-12-27 14:00:00,50.04,50.37,50.04,50.3,676137.0419004416,32.264,32.4768,32.264,32.4317,676137.0419
2010-12-27 14:10:00,50.3,50.6,50.14,50.6,520711.4718873105,32.4317,32.6251,32.3285,32.6251,520711.4719
2010-12-27 14:20:00,50.6,50.67,50.37,50.53,549361.3465441088,32.6251,32.6703,32.4768,32.58,549361.3465
2010-12-27 14:30:00,50.52,50.81,50.47,50.76,438939.9546376985,32.5735,32.7605,32.5413,32.7283,438939.9546
2010-12-27 14:40:00,50.76,51.06,50.65,51.0,494090.9633520353,32.7283,32.9217,32.6574,32.883,494090.9634
2010-12-27 14:50:00,51.0,51.07,49.99,50.3,1406231.3477378536,32.883,32.9282,32.2318,32.4317,1406231.3477
2010-12-27 15:00:00,50.33,50.5,50.11,50.19,684732.0042974812,32.451,32.5606,32.3092,32.3608,684732.0043
2010-12-27 15:10:00,50.18,50.19,49.83,50.08,865345.5891130476,32.3543,32.3608,32.1286,32.2898,865345.5891
2010-12-27 15:20:00,50.07,50.39,50.03,50.13,500775.9341052883,32.2834,32.4897,32.2576,32.3221,500775.9341
2010-12-27 15:30:00,50.11,50.13,49.55,49.83,849826.9070072818,32.3092,32.3221,31.9481,32.1286,849826.907
2010-12-27 15:40:00,49.83,50.0,49.78,49.89,440133.69941506506,32.1286,32.2383,32.0964,32.1673,440133.6994
2010-12-27 15:50:00,49.89,50.0,49.68,49.75,905813.5370657754,32.1673,32.2383,32.0319,32.0771,905813.5371
2010-12-28 09:30:00,51.49,51.67,50.47,50.56,1747761.7285424375,33.199,33.315,32.5413,32.5993,1747761.7285
2010-12-28 09:40:00,50.55,50.72,49.88,50.05,1381759.5798018384,32.5929,32.7025,32.1609,32.2705,1381759.5798
2010-12-28 09:50:00,50.05,50.57,49.89,49.89,868807.4489674107,32.2705,32.6058,32.1673,32.1673,868807.449
2010-12-28 10:00:00,49.91,49.93,49.2,49.52,1402769.4878834905,32.1802,32.1931,31.7224,31.9288,1402769.4879
2010-12-28 10:10:00,49.49,49.81,49.33,49.79,413632.5653575265,31.9094,32.1158,31.8063,32.1029,413632.5654
2010-12-28 10:20:00,49.81,49.97,49.59,49.84,573594.3655246508,32.1158,32.2189,31.9739,32.1351,573594.3655
2010-12-28 10:30:00,49.85,49.85,49.51,49.61,214635.3109705145,32.1415,32.1415,31.9223,31.9868,214635.311
2010-12-28 10:40:00,49.59,50.01,49.59,49.87,315029.2467470455,31.9739,32.2447,31.9739,32.1544,315029.2467
2010-12-28 10:50:00,49.87,49.95,49.59,49.69,190879.7899009192,32.1544,32.206,31.9739,32.0384,190879.7899
2010-12-28 11:00:00,49.69,49.84,49.63,49.78,131550.6744657992,32.0384,32.1351,31.9997,32.0964,131550.6745
2010-12-28 11:10:00,49.79,49.88,49.59,49.88,112331.38355019696,32.1029,32.1609,31.9739,32.1609,112331.3836
2010-12-28 11:20:00,49.87,49.87,49.68,49.76,99677.688910111,32.1544,32.1544,32.0319,32.0835,99677.6889
2010-12-28 11:30:00,49.78,49.84,49.72,49.82,93470.21606780472,32.0964,32.1351,32.0577,32.1222,93470.2161
2010-12-28 11:40:00,49.79,50.01,49.74,49.78,246508.2965262027,32.1029,32.2447,32.0706,32.0964,246508.2965
2010-12-28 11:50:00,49.77,49.86,49.48,49.49,231586.4868091202,32.09,32.148,31.903,31.9094,231586.4868
2010-12-28 12:00:00,49.49,49.73,49.34,49.35,369583.3830726991,31.9094,32.0642,31.8127,31.8192,369583.3831
2010-12-28 12:10:00,49.38,49.42,48.93,49.01,566431.8968604512,31.8385,31.8643,31.5484,31.5999,566431.8969
2010-12-28 12:20:00,49.0,49.34,49.0,49.11,213202.81723767452,31.5935,31.8127,31.5935,31.6644,213202.8172
2010-12-28 12:30:00,49.13,49.15,48.86,49.05,316103.6170466754,31.6773,31.6902,31.5032,31.6257,316103.617
2010-12-28 12:40:00,49.05,49.24,48.9,48.97,206159.72305121165,31.6257,31.7482,31.529,31.5742,206159.7231
2010-12-28 12:50:00,48.98,49.06,48.64,48.7,241972.0663722096,31.5806,31.6322,31.3614,31.4001,241972.0664
2010-12-28 13:00:00,48.7,48.83,48.35,48.56,569893.7567148143,31.4001,31.4839,31.1744,31.3098,569893.7567
2010-12-28 13:10:00,48.55,48.96,48.55,48.85,320639.8472006685,31.3033,31.5677,31.3033,31.4968,320639.8472
2010-12-28 13:20:00,48.85,49.16,48.74,49.11,189924.7940790259,31.4968,31.6967,31.4259,31.6644,189924.7941
2010-12-28 13:30:00,49.1,49.74,48.85,49.63,605109.227647129,31.658,32.0706,31.4968,31.9997,605109.2276
2010-12-28 13:40:00,49.63,50.06,49.55,49.95,669571.4456249254,31.9997,32.2769,31.9481,32.206,669571.4456
2010-12-28 13:50:00,49.97,50.04,49.84,49.92,268592.5749074848,32.2189,32.264,32.1351,32.1867,268592.5749
2010-12-28 14:00:00,49.91,50.22,49.84,50.0,411006.32684732,32.1802,32.3801,32.1351,32.2383,411006.3268
2010-12-28 14:10:00,49.99,49.99,49.56,49.76,489912.8566312522,32.2318,32.2318,31.9546,32.0835,489912.8566
2010-12-28 14:20:00,49.73,50.06,49.71,49.94,266085.7108750149,32.0642,32.2769,32.0513,32.1996,266085.7109
2010-12-28 14:30:00,49.95,49.98,49.72,49.82,191954.16020054911,32.206,32.2254,32.0577,32.1222,191954.1602
2010-12-28 14:40:00,49.81,49.86,49.64,49.68,132386.29580995583,32.1158,32.148,32.0061,32.0319,132386.2958
2010-12-28 14:50:00,49.68,49.8,49.29,49.44,318252.3576459353,32.0319,32.1093,31.7805,31.8772,318252.3576
2010-12-28 15:00:00,49.47,49.61,49.29,49.48,275277.5456607377,31.8965,31.9868,31.7805,31.903,275277.5457
2010-12-28 15:10:00,49.48,49.55,49.33,49.42,160081.17464486093,31.903,31.9481,31.8063,31.8643,160081.1746
2010-12-28 15:20:00,49.42,49.5,49.21,49.42,262504.4765429151,31.8643,31.9159,31.7289,31.8643,262504.4765
2010-12-28 15:30:00,49.39,49.47,49.34,49.44,123313.83550196968,31.845,31.8965,31.8127,31.8772,123313.8355
2010-12-28 15:40:00,49.46,49.57,49.3,49.47,268234.4514742748,31.8901,31.961,31.7869,31.8965,268234.4515
2010-12-28 15:50:00,49.47,49.52,49.31,49.35,443237.4358362182,31.8965,31.9288,31.7934,31.8192,443237.4358
2010-12-29 09:30:00,49.35,49.55,48.67,48.87,638892.2048466038,31.8192,31.9481,31.3807,31.5097,638892.2048
2010-12-29 09:40:00,48.85,49.06,48.67,48.91,353109.70514504,31.4968,31.6322,31.3807,31.5355,353109.7051
2010-12-29 09:50:00,48.92,48.92,48.67,48.7,264653.217142175,31.5419,31.5419,31.3807,31.4001,264653.2171
2010-12-29 10:00:00,48.68,48.7,48.22,48.47,619792.2884087382,31.3872,31.4001,31.0906,31.2518,619792.2884
2010-12-29 10:10:00,48.45,48.72,48.1,48.18,512474.63292348094,31.2389,31.413,31.0132,31.0648,512474.6329
2010-12-29 10:20:00,48.2,48.35,47.92,48.02,550077.5934105288,31.0777,31.1744,30.8971,30.9616,550077.5934
2010-12-29 10:30:00,48.02,48.23,47.96,48.02,319207.3534678286,30.9616,31.097,30.9229,30.9616,319207.3535
2010-12-29 10:40:00,48.02,48.27,47.96,48.17,227408.38008833712,30.9616,31.1228,30.9229,31.0583,227408.3801
2010-12-29 10:50:00,48.17,48.18,47.83,47.95,340097.8870717441,31.0583,31.0648,30.8391,30.9165,340097.8871
2010-12-29 11:00:00,47.95,48.15,47.95,48.03,118300.10743702996,30.9165,31.0454,30.9165,30.9681,118300.1074
2010-12-29 11:10:00,48.06,48.2,47.96,48.17,221678.40515697745,30.9874,31.0777,30.9229,31.0583,221678.4052
2010-12-29 11:20:00,48.15,48.37,48.11,48.29,251641.39906887908,31.0454,31.1873,31.0197,31.1357,251641.3991
2010-12-29 11:30:00,48.28,48.29,48.07,48.1,109466.39608451712,31.1293,31.1357,30.9939,31.0132,109466.3961
2010-12-29 11:40:00,48.12,48.18,47.99,48.04,163662.40897696072,31.0261,31.0648,30.9423,30.9745,163662.409
2010-12-29 11:50:00,48.01,48.17,48.01,48.17,62194.10290079981,30.9552,31.0583,30.9552,31.0583,62194.1029
2010-12-29 12:00:00,48.16,48.25,48.08,48.16,96335.20353348454,31.0519,31.1099,31.0003,31.0519,96335.2035
2010-12-29 12:10:00,48.16,48.24,48.14,48.19,104213.91906410408,31.0519,31.1035,31.039,31.0712,104213.9191
2010-12-29 12:20:00,48.2,48.22,48.13,48.18,64820.34141100632,31.0777,31.0906,31.0325,31.0648,64820.3414
2010-12-29 12:30:00,48.18,48.22,48.15,48.18,94305.83741196131,31.0648,31.0906,31.0454,31.0648,94305.8374
2010-12-29 12:40:00,48.19,48.21,48.15,48.18,54196.01289244359,31.0712,31.0841,31.0454,31.0648,54196.0129
2010-12-29 12:50:00,48.2,48.21,48.0,48.04,123194.46102423302,31.0777,31.0841,30.9487,30.9745,123194.461
2010-12-29 13:00:00,48.08,48.1,47.92,48.0,126895.06983406948,31.0003,31.0132,30.8971,30.9487,126895.0698
2010-12-29 13:10:00,47.99,48.08,47.97,48.02,58612.86856870001,30.9423,31.0003,30.9294,30.9616,58612.8686
2010-12-29 13:20:00,47.98,48.01,47.87,47.9,152679.95702518802,30.9358,30.9552,30.8649,30.8843,152679.957
2010-12-29 13:30:00,47.9,48.0,47.86,47.88,74489.67410767578,30.8843,30.9487,30.8585,30.8714,74489.6741
2010-12-29 13:40:00,47.9,48.03,47.89,48.03,77235.28709561896,30.8843,30.9681,30.8778,30.9681,77235.2871
2010-12-29 13:50:00,48.02,48.03,47.92,47.95,44168.55676256416,30.9616,30.9681,30.8971,30.9165,44168.5568
2010-12-29 14:00:00,47.95,47.98,47.89,47.96,52166.64677092038,30.9165,30.9358,30.8778,30.9229,52166.6468
2010-12-29 14:10:00,47.96,48.02,47.93,47.98,39632.326608571086,30.9229,30.9616,30.9036,30.9358,39632.3266
2010-12-29 14:20:00,47.98,48.01,47.87,47.96,93112.09263459472,30.9358,30.9552,30.8649,30.9229,93112.0926
2010-12-29 14:30:00,47.97,48.03,47.95,48.01,61000.35812343321,30.9294,30.9681,30.9165,30.9552,61000.3581
2010-12-29 14:40:00,48.01,48.15,47.98,48.12,140265.01134057538,30.9552,31.0454,30.9358,31.0261,140265.0113
2010-12-29 14:50:00,48.11,48.15,48.03,48.06,74489.67410767578,31.0197,31.0454,30.9681,30.9874,74489.6741
2010-12-29 15:00:00,48.04,48.13,48.02,48.05,98603.31861048107,30.9745,31.0325,30.9616,30.981,98603.3186
2010-12-29 15:10:00,48.05,48.07,47.87,47.97,149337.47164856154,30.981,30.9939,30.8649,30.9294,149337.4716
2010-12-29 15:20:00,47.96,48.03,47.92,47.96,104333.29354184076,30.9229,30.9681,30.8971,30.9229,104333.2935
2010-12-29 15:30:00,47.97,48.07,47.97,48.0,84994.62814850186,30.9294,30.9939,30.9294,30.9487,84994.6281
2010-12-29 15:40:00,48.01,48.07,47.99,48.03,140742.50925152202,30.9552,30.9939,30.9423,30.9681,140742.5093
2010-12-29 15:50:00,48.03,48.03,47.92,47.98,323982.33257729496,30.9681,30.9681,30.8971,30.9358,323982.3326
2010-12-30 09:30:00,47.71,48.66,47.41,48.65,693326.9666945207,30.7617,31.3743,30.5683,31.3678,693326.9667
2010-12-30 09:40:00,48.66,48.86,48.5,48.67,689268.2344514743,31.3743,31.5032,31.2711,31.3807,689268.2345
2010-12-30 09:50:00,48.64,48.74,48.08,48.14,494687.8357407186,31.3614,31.4259,31.0003,31.039,494687.8357
2010-12-30 10:00:00,48.13,48.29,48.0,48.13,241017.0705503164,31.0325,31.1357,30.9487,31.0325,241017.0706
2010-12-30 10:10:00,48.13,48.13,47.87,48.09,204369.10588516176,31.0325,31.0325,30.8649,31.0068,204369.1059
2010-12-30 10:20:00,48.11,48.22,48.03,48.14,167243.6433090605,31.0197,31.0906,30.9681,31.039,167243.6433
2010-12-30 10:30:00,48.13,48.15,47.98,48.01,75802.79336277903,31.0325,31.0454,30.9358,30.9552,75802.7934
2010-12-30 10:40:00,48.02,48.34,47.97,48.2,173092.99271815686,30.9616,31.1679,30.9294,31.0777,173092.9927
2010-12-30 10:50:00,48.21,48.34,48.18,48.25,98245.1951772711,31.0841,31.1679,31.0648,31.1099,98245.1952
2010-12-30 11:00:00,48.25,48.36,48.12,48.31,132744.41924316582,31.1099,31.1808,31.0261,31.1486,132744.4192
2010-12-30 11:10:00,48.29,48.72,48.29,48.64,360152.79933150293,31.1357,31.413,31.1357,31.3614,360152.7993
2010-12-30 11:20:00,48.64,49.16,48.54,48.93,749671.7201862242,31.3614,31.6967,31.2969,31.5484,749671.7202
2010-12-30 11:30:00,48.93,49.11,48.8,48.87,350602.84111257014,31.5484,31.6644,31.4645,31.5097,350602.8411
2010-12-30 11:40:00,48.88,49.09,48.85,49.07,171183.0010743703,31.5161,31.6515,31.4968,31.6386,171183.0011
2010-12-30 11:50:00,49.07,49.16,48.75,48.93,239345.8278620031,31.6386,31.6967,31.4323,31.5484,239345.8279
2010-12-30 12:00:00,48.96,49.08,48.9,48.99,156141.81687955116,31.5677,31.6451,31.529,31.587,156141.8169
2010-12-30 12:10:00,48.99,49.06,48.92,48.99,69595.32052047273,31.587,31.6322,31.5419,31.587,69595.3205
2010-12-30 12:20:00,48.99,49.28,48.98,49.13,321117.34511161514,31.587,31.774,31.5806,31.6773,321117.3451
2010-12-30 12:30:00,49.11,49.16,49.01,49.02,116031.99236003344,31.6644,31.6967,31.5999,31.6064,116031.9924
2010-12-30 12:40:00,49.01,49.1,48.92,48.99,90963.35203533484,31.5999,31.658,31.5419,31.587,90963.352
2010-12-30 12:50:00,48.98,49.02,48.92,48.97,74012.17619672914,31.5806,31.6064,31.5419,31.5742,74012.1762
2010-12-30 13:00:00,48.97,49.04,48.96,48.99,47869.16557240062,31.5742,31.6193,31.5677,31.587,47869.1656
2010-12-30 13:10:00,48.98,48.99,48.8,48.93,95857.7056225379,31.5806,31.587,31.4645,31.5484,95857.7056
2010-12-30 13:20:00,48.92,48.93,48.25,48.3,381520.830846365,31.5419,31.5484,31.1099,31.1422,381520.8308
2010-12-30 13:30:00,48.3,48.66,48.29,48.55,229915.24412080692,31.1422,31.3743,31.1357,31.3033,229915.2441
2010-12-30 13:40:00,48.57,48.61,48.42,48.52,90127.73069117822,31.3162,31.342,31.2195,31.284,90127.7307
2010-12-30 13:50:00,48.51,48.57,48.47,48.54,27217.38092395846,31.2776,31.3162,31.2518,31.2969,27217.3809
2010-12-30 14:00:00,48.54,48.59,48.29,48.39,71863.43559746926,31.2969,31.3291,31.1357,31.2002,71863.4356
2010-12-30 14:10:00,48.4,48.49,48.34,48.43,47988.54005013728,31.2066,31.2647,31.1679,31.226,47988.5401
2010-12-30 14:20:00,48.43,48.44,48.27,48.28,56941.625880386775,31.226,31.2324,31.1228,31.1293,56941.6259
2010-12-30 14:30:00,48.3,48.4,48.19,48.36,85591.50053718514,31.1422,31.2066,31.0712,31.1808,85591.5005
2010-12-30 14:40:00,48.37,48.37,48.26,48.29,72937.8058970992,31.1873,31.1873,31.1164,31.1357,72937.8059
2010-12-30 14:50:00,48.3,48.32,48.26,48.3,34141.100632684735,31.1422,31.1551,31.1164,31.1422,34141.1006
2010-12-30 15:00:00,48.31,48.49,48.28,48.3,112928.25593888026,31.1486,31.2647,31.1293,31.1422,112928.2559
2010-12-30 15:10:00,48.3,48.31,48.14,48.19,171183.0010743703,31.1422,31.1486,31.039,31.0712,171183.0011
2010-12-30 15:20:00,48.19,48.34,48.17,48.34,70072.81843141936,31.0712,31.1679,31.0583,31.1679,70072.8184
2010-12-30 15:30:00,48.34,48.4,48.19,48.28,97648.3227885878,31.1679,31.2066,31.0712,31.1293,97648.3228
2010-12-30 15:40:00,48.29,48.29,48.17,48.2,107317.65548525724,31.1357,31.1357,31.0583,31.0777,107317.6555
2010-12-30 15:50:00,48.2,48.26,48.13,48.2,337471.6485615376,31.0777,31.1164,31.0325,31.0777,337471.6486
2010-12-31 09:30:00,48.08,48.38,47.91,48.15,246150.1730929927,31.0003,31.1937,30.8907,31.0454,246150.1731
2010-12-31 09:40:00,48.15,48.52,48.15,48.47,220962.15829055748,31.0454,31.284,31.0454,31.2518,220962.1583
2010-12-31 09:50:00,48.44,48.89,48.44,48.79,392622.6572758744,31.2324,31.5226,31.2324,31.4581,392622.6573
2010-12-31 10:00:00,48.75,48.85,48.53,48.63,230631.4909872269,31.4323,31.4968,31.2905,31.3549,230631.491
2010-12-31 10:10:00,48.64,48.72,48.54,48.59,104810.7914527874,31.3614,31.413,31.2969,31.3291,104810.7915
2010-12-31 10:20:00,48.59,48.59,48.34,48.4,120090.72460307986,31.3291,31.3291,31.1679,31.2066,120090.7246
2010-12-31 10:30:00,48.41,48.59,48.4,48.54,108869.52369583384,31.2131,31.3291,31.2066,31.2969,108869.5237
2010-12-31 10:40:00,48.56,48.72,48.54,48.59,104691.41697505071,31.3098,31.413,31.2969,31.3291,104691.417
2010-12-31 10:50:00,48.57,48.7,48.56,48.67,83323.38546018861,31.3162,31.4001,31.3098,31.3807,83323.3855
2010-12-31 11:00:00,48.68,48.69,48.53,48.61,49540.408260713855,31.3872,31.3936,31.2905,31.342,49540.4083
2010-12-31 11:10:00,48.61,48.61,48.44,48.58,46078.548406350725,31.342,31.342,31.2324,31.3227,46078.5484
2010-12-31 11:20:00,48.58,48.61,48.46,48.49,45123.55258445744,31.3227,31.342,31.2453,31.2647,45123.5526
2010-12-31 11:30:00,48.49,48.54,48.42,48.46,39512.95213083443,31.2647,31.2969,31.2195,31.2453,39512.9521
2010-12-31 11:40:00,48.46,48.49,48.43,48.47,23874.89554733198,31.2453,31.2647,31.226,31.2518,23874.8955
2010-12-31 11:50:00,48.44,48.45,48.37,48.42,40945.44586367434,31.2324,31.2389,31.1873,31.2195,40945.4459
2010-12-31 12:00:00,48.42,48.44,48.39,48.41,20174.286737495524,31.2195,31.2324,31.2002,31.2131,20174.2867
2010-12-31 12:10:00,48.41,48.43,48.31,48.34,46078.548406350725,31.2131,31.226,31.1486,31.1679,46078.5484
2010-12-31 12:20:00,48.32,48.43,48.31,48.39,46675.42079503402,31.1551,31.226,31.1486,31.2002,46675.4208
2010-12-31 12:30:00,48.39,48.45,48.38,48.38,34499.22406589471,31.2002,31.2389,31.1937,31.1937,34499.2241
2010-12-31 12:40:00,48.38,48.42,48.29,48.29,42019.81616330429,31.1937,31.2195,31.1357,31.1357,42019.8162
2010-12-31 12:50:00,48.29,48.32,48.23,48.28,47869.16557240062,31.1357,31.1551,31.097,31.1293,47869.1656
2010-12-31 13:00:00,48.29,48.29,48.13,48.16,103975.17010863076,31.1357,31.1357,31.0325,31.0519,103975.1701
2010-12-31 13:10:00,48.17,48.2,48.09,48.14,46556.04631729736,31.0583,31.0777,31.0068,31.039,46556.0463
2010-12-31 13:20:00,48.14,48.16,48.11,48.13,43810.433329354186,31.039,31.0519,31.0197,31.0325,43810.4333
2010-12-31 13:30:00,48.13,48.19,48.11,48.13,39990.45004178106,31.0325,31.0712,31.0197,31.0325,39990.45
2010-12-31 13:40:00,48.14,48.21,48.13,48.18,28172.376745851736,31.039,31.0841,31.0325,31.0648,28172.3767
2010-12-31 13:50:00,48.19,48.27,48.15,48.25,33424.85376626477,31.0712,31.1228,31.0454,31.1099,33424.8538
2010-12-31 14:00:00,48.23,48.26,48.11,48.14,28769.249134535035,31.097,31.1164,31.0197,31.039,28769.2491
2010-12-31 14:10:00,48.17,48.25,48.15,48.23,40348.57347499105,31.0583,31.1099,31.0454,31.097,40348.5735
2010-12-31 14:20:00,48.25,48.29,48.18,48.18,37483.586009311206,31.1099,31.1357,31.0648,31.0648,37483.586
2010-12-31 14:30:00,48.21,48.38,48.19,48.36,66252.83514384624,31.0841,31.1937,31.0712,31.1808,66252.8351
2010-12-31 14:40:00,48.37,48.49,48.37,48.46,96812.70144443118,31.1873,31.2647,31.1873,31.2453,96812.7014
2010-12-31 14:50:00,48.46,48.54,48.4,48.52,116390.1157932434,31.2453,31.2969,31.2066,31.284,116390.1158
2010-12-31 15:00:00,48.53,48.55,48.42,48.44,80219.64903903546,31.2905,31.3033,31.2195,31.2324,80219.649
2010-12-31 15:10:00,48.44,48.5,48.44,48.49,69475.94604273606,31.2324,31.2711,31.2324,31.2647,69475.946
2010-12-31 15:20:00,48.49,48.5,48.41,48.49,86188.37292586845,31.2647,31.2711,31.2131,31.2647,86188.3729
2010-12-31 15:30:00,48.48,48.5,48.39,48.4,57419.12379133341,31.2582,31.2711,31.2002,31.2066,57419.1238
2010-12-31 15:40:00,48.4,48.42,48.25,48.28,163423.6600214874,31.2066,31.2195,31.1099,31.1293,163423.66
2010-12-31 15:50:00,48.29,48.34,48.21,48.29,275158.1711830011,31.1357,31.1679,31.0841,31.1357,275158.1712
2011-01-03 09:30:00,48.88,48.98,48.29,48.47,549361.3465441088,31.5161,31.5806,31.1357,31.2518,549361.3465
2011-01-03 09:40:00,48.46,48.76,48.45,48.64,174406.11197326012,31.2453,31.4387,31.2389,31.3614,174406.112
2011-01-03 09:50:00,48.62,48.65,48.17,48.26,284708.12940193387,31.3485,31.3678,31.0583,31.1164,284708.1294
2011-01-03 10:00:00,48.27,48.29,47.75,47.92,638414.7069356572,31.1228,31.1357,30.7875,30.8971,638414.7069
2011-01-03 10:10:00,47.92,48.13,47.77,48.08,272054.4347618479,30.8971,31.0325,30.8004,31.0003,272054.4348
2011-01-03 10:20:00,48.05,48.23,48.04,48.21,214635.3109705145,30.981,31.097,30.9745,31.0841,214635.311
2011-01-03 10:30:00,48.21,48.42,48.18,48.31,238629.58099558315,31.0841,31.2195,31.0648,31.1486,238629.581
2011-01-03 10:40:00,48.32,48.48,48.28,48.47,151247.46329234808,31.1551,31.2582,31.1293,31.2518,151247.4633
2011-01-03 10:50:00,48.46,48.58,48.45,48.5,175838.60570610003,31.2453,31.3227,31.2389,31.2711,175838.6057
2011-01-03 11:00:00,48.52,48.74,48.52,48.69,231586.4868091202,31.284,31.4259,31.284,31.3936,231586.4868
2011-01-03 11:10:00,48.65,48.72,48.54,48.54,205324.10170705503,31.3678,31.413,31.2969,31.2969,205324.1017
2011-01-03 11:20:00,48.55,48.65,48.5,48.55,86785.24531455175,31.3033,31.3678,31.2711,31.3033,86785.2453
2011-01-03 11:30:00,48.55,48.6,48.31,48.33,131908.7978990092,31.3033,31.3356,31.1486,31.1615,131908.7979
2011-01-03 11:40:00,48.34,48.41,48.21,48.29,163184.9110660141,31.1679,31.2131,31.0841,31.1357,163184.9111
2011-01-03 11:50:00,48.29,48.55,48.29,48.51,91082.72651307152,31.1357,31.3033,31.1357,31.2776,91082.7265
2011-01-03 12:00:00,48.52,48.58,48.46,48.54,53121.64259281365,31.284,31.3227,31.2453,31.2969,53121.6426
2011-01-03 12:10:00,48.53,48.57,48.44,48.54,66491.58409931956,31.2905,31.3162,31.2324,31.2969,66491.5841
2011-01-03 12:20:00,48.54,48.63,48.42,48.44,118419.48191476664,31.2969,31.3549,31.2195,31.2324,118419.4819
2011-01-03 12:30:00,48.44,48.54,48.44,48.53,49779.15721618718,31.2324,31.2969,31.2324,31.2905,49779.1572
2011-01-03 12:40:00,48.52,48.54,48.44,48.49,36886.71362062791,31.284,31.2969,31.2324,31.2647,36886.7136
2011-01-03 12:50:00,48.48,48.48,48.35,48.41,64462.21797779635,31.2582,31.2582,31.1744,31.2131,64462.218
2011-01-03 13:00:00,48.41,48.45,48.35,48.41,39274.20317536111,31.2131,31.2389,31.1744,31.2131,39274.2032
2011-01-03 13:10:00,48.41,48.53,48.37,48.47,56583.50244717679,31.2131,31.2905,31.1873,31.2518,56583.5024
2011-01-03 13:20:00,48.49,48.54,48.48,48.49,31872.985555688192,31.2647,31.2969,31.2582,31.2647,31872.9856
2011-01-03 13:30:00,48.5,48.57,48.48,48.49,80458.39799450878,31.2711,31.3162,31.2582,31.2647,80458.398
2011-01-03 13:40:00,48.5,48.63,48.5,48.59,81413.39381640205,31.2711,31.3549,31.2711,31.3291,81413.3938
2011-01-03 13:50:00,48.58,48.7,48.58,48.69,119851.97564760654,31.3227,31.4001,31.3227,31.3936,119851.9756
2011-01-03 14:00:00,48.69,48.86,48.65,48.86,221439.6562015041,31.3936,31.5032,31.3678,31.5032,221439.6562
2011-01-03 14:10:00,48.87,48.9,48.51,48.59,216664.6770920377,31.5097,31.529,31.2776,31.3291,216664.6771
2011-01-03 14:20:00,48.6,48.8,48.59,48.59,102423.3018980542,31.3356,31.4645,31.3291,31.3291,102423.3019
2011-01-03 14:30:00,48.59,48.75,48.52,48.7,114838.24758266682,31.3291,31.4323,31.284,31.4001,114838.2476
2011-01-03 14:40:00,48.7,48.74,48.57,48.6,68401.57574310612,31.4001,31.4259,31.3162,31.3356,68401.5757
2011-01-03 14:50:00,48.59,48.64,48.54,48.56,54554.13632565358,31.3291,31.3614,31.2969,31.3098,54554.1363
2011-01-03 15:00:00,48.56,48.65,48.44,48.54,95977.08010027456,31.3098,31.3678,31.2324,31.2969,95977.0801
2011-01-03 15:10:00,48.54,48.59,48.44,48.44,80339.02351677211,31.2969,31.3291,31.2324,31.2324,80339.0235
2011-01-03 15:20:00,48.45,48.48,48.29,48.32,167482.39226453385,31.2389,31.2582,31.1357,31.1551,167482.3923
2011-01-03 15:30:00,48.31,48.5,48.26,48.46,102900.79980900083,31.1486,31.2711,31.1164,31.2453,102900.7998
2011-01-03 15:40:00,48.46,48.62,48.45,48.58,201145.99498627192,31.2453,31.3485,31.2389,31.3227,201145.995
2011-01-03 15:50:00,48.59,48.65,48.58,48.6,352274.0838008834,31.3291,31.3678,31.3227,31.3356,352274.0838
2011-01-04 09:30:00,48.58,48.58,48.28,48.41,264175.71923122834,31.3227,31.3227,31.1293,31.2131,264175.7192
2011-01-04 09:40:00,48.4,48.42,47.83,48.0,418765.6679002029,31.2066,31.2195,30.8391,30.9487,418765.6679
2011-01-04 09:50:00,47.97,48.03,47.43,47.5,538259.5201145995,30.9294,30.9681,30.5812,30.6263,538259.5201
2011-01-04 10:00:00,47.46,47.69,47.35,47.56,393697.0275755043,30.6006,30.7489,30.5296,30.665,393697.0276
2011-01-04 10:10:00,47.54,47.61,47.42,47.56,146233.73522740838,30.6521,30.6973,30.5748,30.665,146233.7352
2011-01-04 10:20:00,47.56,47.67,47.51,47.64,167959.89017548048,30.665,30.736,30.6328,30.7166,167959.8902
2011-01-04 10:30:00,47.65,47.82,47.63,47.75,157096.81270144443,30.7231,30.8327,30.7102,30.7875,157096.8127
2011-01-04 10:40:00,47.76,47.76,47.51,47.56,116986.9881819267,30.794,30.794,30.6328,30.665,116986.9882
2011-01-04 10:50:00,47.55,47.61,47.44,47.57,98006.44622179776,30.6586,30.6973,30.5877,30.6715,98006.4462
2011-01-04 11:00:00,47.56,47.6,47.4,47.41,155783.69344634117,30.665,30.6908,30.5619,30.5683,155783.6934
2011-01-04 11:10:00,47.41,47.66,47.4,47.57,122358.8396800764,30.5683,30.7295,30.5619,30.6715,122358.8397
2011-01-04 11:20:00,47.57,47.66,47.54,47.58,67924.07783215948,30.6715,30.7295,30.6521,30.6779,67924.0778
2011-01-04 11:30:00,47.58,47.65,47.5,47.61,87262.74322549839,30.6779,30.7231,30.6263,30.6973,87262.7432
2011-01-04 11:40:00,47.61,47.62,47.51,47.55,41064.820341411,30.6973,30.7037,30.6328,30.6586,41064.8203
2011-01-04 11:50:00,47.55,47.56,47.38,47.49,108750.14921809715,30.6586,30.665,30.549,30.6199,108750.1492
2011-01-04 12:00:00,47.48,47.53,47.41,47.41,100632.6847320043,30.6135,30.6457,30.5683,30.5683,100632.6847
2011-01-04 12:10:00,47.41,47.43,47.23,47.34,220007.1624686642,30.5683,30.5812,30.4523,30.5232,220007.1625
2011-01-04 12:20:00,47.34,47.37,47.04,47.07,118180.7329592933,30.5232,30.5425,30.3298,30.3491,118180.733
2011-01-04 12:30:00,47.06,47.2,46.98,47.11,142771.87537304524,30.3426,30.4329,30.2911,30.3749,142771.8754
2011-01-04 12:40:00,47.11,47.16,47.08,47.1,46197.92288408738,30.3749,30.4071,30.3555,30.3684,46197.9229
2011-01-04 12:50:00,47.12,47.15,47.05,47.05,42377.93959651426,30.3813,30.4007,30.3362,30.3362,42377.9396
2011-01-04 13:00:00,47.05,47.22,47.04,47.19,79025.90426166885,30.3362,30.4458,30.3298,30.4265,79025.9043
2011-01-04 13:10:00,47.19,47.31,47.19,47.31,49779.15721618718,30.4265,30.5038,30.4265,30.5038,49779.1572
2011-01-04 13:20:00,47.3,47.36,47.18,47.32,49182.28482750388,30.4974,30.5361,30.42,30.5103,49182.2848
2011-01-04 13:30:00,47.31,47.41,47.25,47.37,56344.75349170347,30.5038,30.5683,30.4652,30.5425,56344.7535
2011-01-04 13:40:00,47.37,47.37,47.3,47.31,30082.368389638294,30.5425,30.5425,30.4974,30.5038,30082.3684
2011-01-04 13:50:00,47.31,47.32,47.22,47.31,49659.78273845052,30.5038,30.5103,30.4458,30.5038,49659.7827
2011-01-04 14:00:00,47.32,47.49,47.29,47.46,68043.45230989614,30.5103,30.6199,30.4909,30.6006,68043.4523
2011-01-04 14:10:00,47.46,47.49,47.41,47.46,40587.322430464366,30.6006,30.6199,30.5683,30.6006,40587.3224
2011-01-04 14:20:00,47.47,47.51,47.38,47.4,63745.971111376384,30.607,30.6328,30.549,30.5619,63745.9711
2011-01-04 14:30:00,47.4,47.44,47.3,47.3,71027.81425331264,30.5619,30.5877,30.4974,30.4974,71027.8143
2011-01-04 14:40:00,47.32,47.36,47.2,47.26,93470.21606780472,30.5103,30.5361,30.4329,30.4716,93470.2161
2011-01-04 14:50:00,47.26,47.27,47.15,47.18,76519.040229199,30.4716,30.478,30.4007,30.42,76519.0402
2011-01-04 15:00:00,47.18,47.25,47.13,47.19,72221.55903067924,30.42,30.4652,30.3878,30.4265,72221.559
2011-01-04 15:10:00,47.2,47.2,47.05,47.12,95499.58218932792,30.4329,30.4329,30.3362,30.3813,95499.5822
2011-01-04 15:20:00,47.12,47.23,47.05,47.15,111973.260116987,30.3813,30.4523,30.3362,30.4007,111973.2601
2011-01-04 15:30:00,47.15,47.21,47.14,47.19,114002.6262385102,30.4007,30.4394,30.3942,30.4265,114002.6262
2011-01-04 15:40:00,47.18,47.53,47.17,47.51,345230.98961442045,30.42,30.6457,30.4136,30.6328,345230.9896
2011-01-04 15:50:00,47.52,47.54,47.37,47.44,674346.4247343917,30.6392,30.6521,30.5425,30.5877,674346.4247
2011-01-05 09:30:00,47.3,48.08,47.11,48.06,523576.4593529903,30.4974,31.0003,30.3749,30.9874,523576.4594
2011-01-05 09:40:00,48.06,48.34,47.94,48.18,672794.5565238151,30.9874,31.1679,30.91,31.0648,672794.5565
2011-01-05 09:50:00,48.19,48.34,48.0,48.04,390115.7932434045,31.0712,31.1679,30.9487,30.9745,390115.7932
2011-01-05 10:00:00,48.04,48.46,48.04,48.4,427718.7537304525,30.9745,31.2453,30.9745,31.2066,427718.7537
2011-01-05 10:10:00,48.4,49.19,48.4,49.05,1123313.8355019696,31.2066,31.716,31.2066,31.6257,1123313.8355
2011-01-05 10:20:00,49.05,49.58,49.0,49.17,1691536.3495284708,31.6257,31.9675,31.5935,31.7031,1691536.3495
2011-01-05 10:30:00,49.18,49.74,49.11,49.43,1002148.74059926,31.7096,32.0706,31.6644,31.8707,1002148.7406
2011-01-05 10:40:00,49.43,50.06,49.22,49.96,982690.7007281844,31.8707,32.2769,31.7353,32.2125,982690.7007
2011-01-05 10:50:00,49.96,50.09,49.68,49.81,552703.8319207353,32.2125,32.2963,32.0319,32.1158,552703.8319
2011-01-05 11:00:00,49.79,50.09,49.7,50.01,570013.131192551,32.1029,32.2963,32.0448,32.2447,570013.1312
2011-01-05 11:10:00,50.0,50.04,49.83,49.91,225140.26501134053,32.2383,32.264,32.1286,32.1802,225140.265
2011-01-05 11:20:00,49.92,50.22,49.92,50.07,561298.7943177748,32.1867,32.3801,32.1867,32.2834,561298.7943
2011-01-05 11:30:00,50.08,50.19,49.91,49.96,314432.37435836217,32.2898,32.3608,32.1802,32.2125,314432.3744
2011-01-05 11:40:00,49.97,50.12,49.89,49.89,166169.2730094306,32.2189,32.3156,32.1673,32.1673,166169.273
2011-01-05 11:50:00,49.89,50.07,49.73,50.04,352632.20723409334,32.1673,32.2834,32.0642,32.264,352632.2072
2011-01-05 12:00:00,50.04,50.2,49.98,50.19,288766.8616449803,32.264,32.3672,32.2254,32.3608,288766.8616
2011-01-05 12:10:00,50.2,50.21,50.02,50.18,175361.1077951534,32.3672,32.3737,32.2512,32.3543,175361.1078
2011-01-05 12:20:00,50.17,50.26,49.99,50.1,562611.9135728781,32.3479,32.4059,32.2318,32.3027,562611.9136
2011-01-05 12:30:00,50.1,50.56,50.04,50.49,484899.1285663125,32.3027,32.5993,32.264,32.5542,484899.1286
2011-01-05 12:40:00,50.5,50.51,50.37,50.5,318849.2300346186,32.5606,32.5671,32.4768,32.5606,318849.23
2011-01-05 12:50:00,50.48,50.51,50.22,50.33,345827.8620031037,32.5477,32.5671,32.3801,32.451,345827.862
2011-01-05 13:00:00,50.35,50.56,50.35,50.55,218694.0432135609,32.4639,32.5993,32.4639,32.5929,218694.0432
2011-01-05 13:10:00,50.54,50.55,50.41,50.43,106362.65966336396,32.5864,32.5929,32.5026,32.5155,106362.6597
2011-01-05 13:20:00,50.42,50.68,50.41,50.67,302017.4286737496,32.5091,32.6767,32.5026,32.6703,302017.4287
2011-01-05 13:30:00,50.66,50.66,50.52,50.62,164498.03032111737,32.6638,32.6638,32.5735,32.638,164498.0303
2011-01-05 13:40:00,50.64,50.93,50.63,50.87,379252.7157693685,32.6509,32.8379,32.6445,32.7992,379252.7158
2011-01-05 13:50:00,50.87,50.9,50.67,50.85,291393.10015518684,32.7992,32.8185,32.6703,32.7863,291393.1002
2011-01-05 14:00:00,50.82,50.9,50.72,50.84,249253.90951414587,32.767,32.8185,32.7025,32.7799,249253.9095
2011-01-05 14:10:00,50.84,50.89,50.7,50.77,213799.68962635787,32.7799,32.8121,32.6896,32.7347,213799.6896
2011-01-05 14:20:00,50.78,50.81,50.59,50.73,205324.10170705503,32.7412,32.7605,32.6187,32.7089,205324.1017
2011-01-05 14:30:00,50.71,50.74,50.47,50.54,191954.16020054911,32.696,32.7154,32.5413,32.5864,191954.1602
2011-01-05 14:40:00,50.56,50.79,50.53,50.75,279336.2779037842,32.5993,32.7476,32.58,32.7218,279336.2779
2011-01-05 14:50:00,50.75,50.76,50.58,50.66,134773.785364689,32.7218,32.7283,32.6122,32.6638,134773.7854
2011-01-05 15:00:00,50.67,50.83,50.67,50.77,209860.3318610481,32.6703,32.7734,32.6703,32.7347,209860.3319
2011-01-05 15:10:00,50.77,50.78,50.66,50.67,174525.48645099677,32.7347,32.7412,32.6638,32.6703,174525.4865
2011-01-05 15:20:00,50.67,50.79,50.65,50.73,299033.066730333,32.6703,32.7476,32.6574,32.7089,299033.0667
2011-01-05 15:30:00,50.75,50.98,50.71,50.95,526202.6978631968,32.7218,32.8701,32.696,32.8508,526202.6979
2011-01-05 15:40:00,50.94,51.05,50.87,51.05,591500.5371851498,32.8443,32.9153,32.7992,32.9153,591500.5372
2011-01-05 15:50:00,51.03,51.07,50.9,51.04,960248.2989136922,32.9024,32.9282,32.8185,32.9088,960248.2989
2011-01-06 09:30:00,51.05,51.74,50.69,51.57,1406231.3477378536,32.9153,33.3601,32.6831,33.2505,1406231.3477
2011-01-06 09:40:00,51.61,52.14,51.52,51.85,1681389.518920855,33.2763,33.6181,33.2183,33.4311,1681389.5189
2011-01-06 09:50:00,51.85,52.32,51.64,51.74,1263459.4723648084,33.4311,33.7341,33.2957,33.3601,1263459.4724
2011-01-06 10:00:00,51.73,52.06,51.73,51.96,657156.4999403127,33.3537,33.5665,33.3537,33.502,657156.4999
2011-01-06 10:10:00,51.97,52.06,51.32,51.41,692252.5963948908,33.5084,33.5665,33.0893,33.1474,692252.5964
2011-01-06 10:20:00,51.38,51.75,51.38,51.66,308821.7739047392,33.128,33.3666,33.128,33.3086,308821.7739
2011-01-06 10:30:00,51.66,51.77,51.44,51.63,235883.96800763995,33.3086,33.3795,33.1667,33.2892,235883.968
2011-01-06 10:40:00,51.63,51.63,51.43,51.48,209740.95738331144,33.2892,33.2892,33.1603,33.1925,209740.9574
2011-01-06 10:50:00,51.45,51.5,50.87,50.91,599140.503760296,33.1732,33.2054,32.7992,32.825,599140.5038
2011-01-06 11:00:00,50.9,51.06,50.3,50.45,841112.5701325056,32.8185,32.9217,32.4317,32.5284,841112.5701
2011-01-06 11:10:00,50.46,50.78,50.35,50.59,431658.1114957622,32.5349,32.7412,32.4639,32.6187,431658.1115
2011-01-06 11:20:00,50.57,51.02,50.53,50.76,251163.90115793244,32.6058,32.8959,32.58,32.7283,251163.9012
2011-01-06 11:30:00,50.75,51.06,50.72,50.9,219171.5411245076,32.7218,32.9217,32.7025,32.8185,219171.5411
2011-01-06 11:40:00,50.91,51.06,50.85,50.93,295451.83239823324,32.825,32.9217,32.7863,32.8379,295451.8324
2011-01-06 11:50:00,50.93,51.02,50.73,50.88,240897.69607257968,32.8379,32.8959,32.7089,32.8057,240897.6961
2011-01-06 12:00:00,50.9,50.98,50.81,50.84,239226.45338426644,32.8185,32.8701,32.7605,32.7799,239226.4534
2011-01-06 12:10:00,50.84,50.87,50.71,50.81,89888.9817357049,32.7799,32.7992,32.696,32.7605,89888.9817
2011-01-06 12:20:00,50.82,50.82,50.71,50.75,144801.24149456847,32.767,32.767,32.696,32.7218,144801.2415
2011-01-06 12:30:00,50.74,50.79,50.57,50.79,73057.18037483587,32.7154,32.7476,32.6058,32.7476,73057.1804
2011-01-06 12:40:00,50.81,50.93,50.78,50.85,100990.80816521429,32.7605,32.8379,32.7412,32.7863,100990.8082
2011-01-06 12:50:00,50.87,50.94,50.78,50.93,61477.856034379845,32.7992,32.8443,32.7412,32.8379,61477.856
2011-01-06 13:00:00,50.93,50.93,50.68,50.73,149814.96955950817,32.8379,32.8379,32.6767,32.7089,149814.9696
2011-01-06 13:10:00,50.75,50.89,50.68,50.87,81532.76829413872,32.7218,32.8121,32.6767,32.7992,81532.7683
2011-01-06 13:20:00,50.86,50.87,50.71,50.77,72221.55903067924,32.7928,32.7992,32.696,32.7347,72221.559
2011-01-06 13:30:00,50.8,50.84,50.7,50.74,50017.9061716605,32.7541,32.7799,32.6896,32.7154,50017.9062
2011-01-06 13:40:00,50.75,51.0,50.74,50.94,51092.27647129044,32.7218,32.883,32.7154,32.8443,51092.2765
2011-01-06 13:50:00,50.95,50.99,50.81,50.92,104213.91906410408,32.8508,32.8766,32.7605,32.8314,104213.9191
2011-01-06 14:00:00,50.92,51.1,50.89,51.03,240539.5726393697,32.8314,32.9475,32.8121,32.9024,240539.5726
2011-01-06 14:10:00,51.04,51.1,51.0,51.09,267637.5790855915,32.9088,32.9475,32.883,32.9411,267637.5791
2011-01-06 14:20:00,51.09,51.16,50.95,51.1,167124.26883132386,32.9411,32.9862,32.8508,32.9475,167124.2688
2011-01-06 14:30:00,51.1,51.36,51.07,51.21,271935.06028411124,32.9475,33.1151,32.9282,33.0184,271935.0603
2011-01-06 14:40:00,51.2,51.21,50.93,51.03,246985.7944371493,33.012,33.0184,32.8379,32.9024,246985.7944
2011-01-06 14:50:00,51.02,51.06,50.89,51.02,207830.9657395249,32.8959,32.9217,32.8121,32.8959,207830.9657
2011-01-06 15:00:00,50.99,51.05,50.89,50.99,156022.44240181448,32.8766,32.9153,32.8121,32.8766,156022.4424
2011-01-06 15:10:00,50.99,51.0,50.9,50.9,83084.6365047153,32.8766,32.883,32.8185,32.8185,83084.6365
2011-01-06 15:20:00,50.89,50.89,50.77,50.8,195057.89662170227,32.8121,32.8121,32.7347,32.7541,195057.8966
2011-01-06 15:30:00,50.81,50.85,50.65,50.81,243762.6835382595,32.7605,32.7863,32.6574,32.7605,243762.6835
2011-01-06 15:40:00,50.81,50.97,50.74,50.77,138355.01969678883,32.7605,32.8637,32.7154,32.7347,138355.0197
2011-01-06 15:50:00,50.79,50.83,50.6,50.61,497672.1976841351,32.7476,32.7734,32.6251,32.6316,497672.1977
2011-01-07 09:30:00,51.85,52.67,51.18,51.45,2039871.0755640443,33.4311,33.9598,32.9991,33.1732,2039871.0756
2011-01-07 09:40:00,51.48,52.03,51.26,51.7,944968.3657633996,33.1925,33.5471,33.0507,33.3344,944968.3658
2011-01-07 09:50:00,51.71,52.15,51.7,52.15,511997.13501253433,33.3408,33.6245,33.3344,33.6245,511997.135
2011-01-07 10:00:00,52.12,52.16,51.94,51.99,450996.7768891011,33.6052,33.631,33.4891,33.5213,450996.7769
2011-01-07 10:10:00,51.99,52.01,51.6,51.71,509132.14754685445,33.5213,33.5342,33.2699,33.3408,509132.1475
2011-01-07 10:20:00,51.71,51.93,51.56,51.89,382595.201145995,33.3408,33.4827,33.2441,33.4569,382595.2011
2011-01-07 10:30:00,51.89,51.93,51.69,51.85,373761.4897934821,33.4569,33.4827,33.3279,33.4311,373761.4898
2011-01-07 10:40:00,51.84,51.85,51.59,51.69,380565.8350244717,33.4246,33.4311,33.2634,33.3279,380565.835
2011-01-07 10:50:00,51.67,51.69,51.28,51.51,420795.03402172617,33.315,33.3279,33.0636,33.2119,420795.034
2011-01-07 11:00:00,51.52,51.55,51.12,51.18,416020.0549122597,33.2183,33.2376,32.9604,32.9991,416020.0549
2011-01-07 11:10:00,51.2,51.43,50.88,51.18,505431.538737018,33.012,33.1603,32.8057,32.9991,505431.5387
2011-01-07 11:20:00,51.2,51.28,50.97,50.97,392264.5338426645,33.012,33.0636,32.8637,32.8637,392264.5338
2011-01-07 11:30:00,50.95,51.29,50.9,51.26,337710.39751701086,32.8508,33.07,32.8185,33.0507,337710.3975
2011-01-07 11:40:00,51.27,51.64,51.27,51.52,376268.353825952,33.0571,33.2957,33.0571,33.2183,376268.3538
2011-01-07 11:50:00,51.5,51.54,51.31,51.43,173331.74167363017,33.2054,33.2312,33.0829,33.1603,173331.7417
2011-01-07 12:00:00,51.42,51.89,51.27,51.84,670168.3180136087,33.1538,33.4569,33.0571,33.4246,670168.318
2011-01-07 12:10:00,51.81,51.91,51.52,51.67,396920.13847439416,33.4053,33.4698,33.2183,33.315,396920.1385
2011-01-07 12:20:00,51.67,51.95,51.57,51.85,506744.6579921213,33.315,33.4956,33.2505,33.4311,506744.658
2011-01-07 12:30:00,51.9,51.91,51.69,51.74,253670.76519040228,33.4633,33.4698,33.3279,33.3601,253670.7652
2011-01-07 12:40:00,51.74,51.79,51.47,51.6,394055.1510087144,33.3601,33.3924,33.1861,33.2699,394055.151
2011-01-07 12:50:00,51.6,51.64,51.43,51.54,321833.5919780351,33.2699,33.2957,33.1603,33.2312,321833.592
2011-01-07 13:00:00,51.55,51.58,51.28,51.54,201623.49289721856,33.2376,33.257,33.0636,33.2312,201623.4929
2011-01-07 13:10:00,51.53,51.58,51.39,51.49,145398.11388325176,33.2247,33.257,33.1345,33.199,145398.1139
2011-01-07 13:20:00,51.51,51.55,51.27,51.32,158409.9319565477,33.2119,33.2376,33.0571,33.0893,158409.932
2011-01-07 13:30:00,51.32,51.38,51.23,51.25,237197.0872627432,33.0893,33.128,33.0313,33.0442,237197.0873
2011-01-07 13:40:00,51.25,51.37,51.22,51.28,167840.51569774383,33.0442,33.1216,33.0249,33.0636,167840.5157
2011-01-07 13:50:00,51.28,51.29,51.12,51.15,179419.84003819982,33.0636,33.07,32.9604,32.9797,179419.84
2011-01-07 14:00:00,51.15,51.23,51.08,51.21,251044.52668019576,32.9797,33.0313,32.9346,33.0184,251044.5267
2011-01-07 14:10:00,51.18,51.18,51.07,51.15,127491.94222275275,32.9991,32.9991,32.9282,32.9797,127491.9422
2011-01-07 14:20:00,51.13,51.39,51.13,51.21,214157.81305956785,32.9668,33.1345,32.9668,33.0184,214157.8131
2011-01-07 14:30:00,51.18,51.28,51.14,51.25,121881.34176912977,32.9991,33.0636,32.9733,33.0442,121881.3418
2011-01-07 14:40:00,51.24,51.44,51.22,51.44,130118.18073295928,33.0378,33.1667,33.0249,33.1667,130118.1807
2011-01-07 14:50:00,51.44,51.6,51.39,51.44,183597.94675898293,33.1667,33.2699,33.1345,33.1667,183597.9468
2011-01-07 15:00:00,51.41,51.52,51.4,51.52,153634.9528470813,33.1474,33.2183,33.1409,33.2183,153634.9528
2011-01-07 15:10:00,51.51,51.59,51.35,51.56,166169.2730094306,33.2119,33.2634,33.1087,33.2441,166169.273
2011-01-07 15:20:00,51.56,51.62,51.48,51.51,236122.7169631133,33.2441,33.2828,33.1925,33.2119,236122.717
2011-01-07 15:30:00,51.5,51.66,51.46,51.59,208547.21260594483,33.2054,33.3086,33.1796,33.2634,208547.2126
2011-01-07 15:40:00,51.57,51.6,51.43,51.45,223230.273367554,33.2505,33.2699,33.1603,33.1732,223230.2734
2011-01-07 15:50:00,51.45,51.59,51.18,51.24,616449.8030321117,33.1732,33.2634,32.9991,33.0378,616449.803
2011-01-10 09:30:00,51.03,51.09,49.93,50.22,744180.4942103379,32.9024,32.9411,32.1931,32.3801,744180.4942
2011-01-10 09:40:00,50.23,50.33,50.04,50.05,606780.4703354422,32.3866,32.451,32.264,32.2705,606780.4703
2011-01-10 09:50:00,50.06,50.25,49.65,49.76,683180.1360869046,32.2769,32.3994,32.0126,32.0835,683180.1361
2011-01-10 10:00:00,49.78,49.92,49.5,49.6,402411.3644502805,32.0964,32.1867,31.9159,31.9804,402411.3645
2011-01-10 10:10:00,49.6,49.95,49.55,49.84,324698.57944371493,31.9804,32.206,31.9481,32.1351,324698.5794
2011-01-10 10:20:00,49.84,50.13,49.79,50.06,243523.9345827862,32.1351,32.3221,32.1029,32.2769,243523.9346
2011-01-10 10:30:00,50.07,50.19,49.89,49.95,277545.6607377343,32.2834,32.3608,32.1673,32.206,277545.6607
2011-01-10 10:40:00,49.95,50.07,49.86,50.05,176077.35466157336,32.206,32.2834,32.148,32.2705,176077.3547
2011-01-10 10:50:00,50.04,50.05,49.7,49.73,170466.75420795035,32.264,32.2705,32.0448,32.0642,170466.7542
2011-01-10 11:00:00,49.73,49.83,49.56,49.56,245075.8027933628,32.0642,32.1286,31.9546,31.9546,245075.8028
2011-01-10 11:10:00,49.56,49.71,49.53,49.53,356690.9394771398,31.9546,32.0513,31.9352,31.9352,356690.9395
2011-01-10 11:20:00,49.54,49.68,49.46,49.61,263220.72340933507,31.9417,32.0319,31.8901,31.9868,263220.7234
2011-01-10 11:30:00,49.6,49.63,49.27,49.42,330547.9288528113,31.9804,31.9997,31.7676,31.8643,330547.9289
2011-01-10 11:40:00,49.42,49.61,49.3,49.51,172018.6224185269,31.8643,31.9868,31.7869,31.9223,172018.6224
2011-01-10 11:50:00,49.51,49.58,49.47,49.49,252715.769368509,31.9223,31.9675,31.8965,31.9094,252715.7694
2011-01-10 12:00:00,49.49,49.55,49.41,49.49,179539.2145159365,31.9094,31.9481,31.8578,31.9094,179539.2145
2011-01-10 12:10:00,49.49,49.52,49.36,49.38,185746.6873582428,31.9094,31.9288,31.8256,31.8385,185746.6874
2011-01-10 12:20:00,49.39,49.51,49.37,49.38,262026.9786319685,31.845,31.9223,31.8321,31.8385,262026.9786
2011-01-10 12:30:00,49.38,49.42,49.22,49.29,295690.5813537066,31.8385,31.8643,31.7353,31.7805,295690.5814
2011-01-10 12:40:00,49.28,49.41,49.25,49.32,144323.7435836218,31.774,31.8578,31.7547,31.7998,144323.7436
2011-01-10 12:50:00,49.32,49.37,49.17,49.2,183120.4488480363,31.7998,31.8321,31.7031,31.7224,183120.4488
2011-01-10 13:00:00,49.21,49.3,49.2,49.25,151366.83777008476,31.7289,31.7869,31.7224,31.7547,151366.8378
2011-01-10 13:10:00,49.26,49.29,49.16,49.16,147427.480004775,31.7611,31.7805,31.6967,31.6967,147427.48
2011-01-10 13:20:00,49.17,49.17,49.05,49.14,220604.0348573475,31.7031,31.7031,31.6257,31.6838,220604.0349
2011-01-10 13:30:00,49.14,49.17,49.06,49.16,215948.4302256177,31.6838,31.7031,31.6322,31.6967,215948.4302
2011-01-10 13:40:00,49.16,49.34,49.16,49.21,245911.42413751932,31.6967,31.8127,31.6967,31.7289,245911.4241
2011-01-10 13:50:00,49.25,49.25,49.05,49.1,176554.85257252,31.7547,31.7547,31.6257,31.658,176554.8526
2011-01-10 14:00:00,49.09,49.11,48.91,49.1,311806.13584815565,31.6515,31.6644,31.5355,31.658,311806.1358
2011-01-10 14:10:00,49.1,49.17,49.02,49.05,166049.8985316939,31.658,31.7031,31.6064,31.6257,166049.8985
2011-01-10 14:20:00,49.02,49.07,48.93,48.96,228840.87382117705,31.6064,31.6386,31.5484,31.5677,228840.8738
2011-01-10 14:30:00,48.97,49.03,48.9,49.02,244717.6793601528,31.5742,31.6128,31.529,31.6064,244717.6794
2011-01-10 14:40:00,49.01,49.06,48.89,48.9,352154.7093231468,31.5999,31.6322,31.5226,31.529,352154.7093
2011-01-10 14:50:00,48.89,48.92,48.8,48.85,288766.8616449803,31.5226,31.5419,31.4645,31.4968,288766.8616
2011-01-10 15:00:00,48.85,48.85,48.5,48.51,725677.4501611555,31.4968,31.4968,31.2711,31.2776,725677.4502
2011-01-10 15:10:00,48.5,48.53,48.38,48.45,478452.9067685329,31.2711,31.2905,31.1937,31.2389,478452.9068
2011-01-10 15:20:00,48.44,48.47,48.26,48.32,576339.978512594,31.2324,31.2518,31.1164,31.1551,576339.9785
2011-01-10 15:30:00,48.31,48.35,48.21,48.22,518323.9823325773,31.1486,31.1744,31.0841,31.0906,518323.9823
2011-01-10 15:40:00,48.21,48.34,48.18,48.27,718276.2325414827,31.0841,31.1679,31.0648,31.1228,718276.2325
2011-01-10 15:50:00,48.27,48.29,47.54,48.08,1171660.4989853168,31.1228,31.1357,30.6521,31.0003,1171660.499
2011-01-11 09:30:00,48.56,49.05,48.46,49.01,997493.13596753,31.3098,31.6257,31.2453,31.5999,997493.136
2011-01-11 09:40:00,49.01,49.57,49.01,49.54,960964.5457801122,31.5999,31.961,31.5999,31.9417,960964.5458
2011-01-11 09:50:00,49.54,49.8,49.42,49.58,705861.2868568699,31.9417,32.1093,31.8643,31.9675,705861.2869
2011-01-11 10:00:00,49.61,49.68,49.39,49.39,602244.2401814492,31.9868,32.0319,31.845,31.845,602244.2402
2011-01-11 10:10:00,49.39,49.47,49.2,49.42,405992.59878238034,31.845,31.8965,31.7224,31.8643,405992.5988
2011-01-11 10:20:00,49.41,49.63,49.28,49.61,278261.9076041542,31.8578,31.9997,31.774,31.9868,278261.9076
2011-01-11 10:30:00,49.61,49.68,49.4,49.45,313596.75301420555,31.9868,32.0319,31.8514,31.8836,313596.753
2011-01-11 10:40:00,49.45,49.58,49.31,49.56,231347.7378536469,31.8836,31.9675,31.7934,31.9546,231347.7379
2011-01-11 10:50:00,49.54,49.64,49.46,49.5,312522.3827145756,31.9417,32.0061,31.8901,31.9159,312522.3827
2011-01-11 11:00:00,49.5,49.87,49.5,49.74,559388.8026739883,31.9159,32.1544,31.9159,32.0706,559388.8027
2011-01-11 11:10:00,49.74,49.74,49.4,49.55,358481.5566431897,32.0706,32.0706,31.8514,31.9481,358481.5566
2011-01-11 11:20:00,49.55,49.73,49.51,49.69,262862.5999761251,31.9481,32.0642,31.9223,32.0384,262862.6
2011-01-11 11:30:00,49.69,49.8,49.69,49.78,301062.4328518563,32.0384,32.1093,32.0384,32.0964,301062.4329
2011-01-11 11:40:00,49.78,49.92,49.66,49.9,436313.716127492,32.0964,32.1867,32.019,32.1738,436313.7161
2011-01-11 11:50:00,49.89,50.14,49.87,50.07,298197.4453861764,32.1673,32.3285,32.1544,32.2834,298197.4454
2011-01-11 12:00:00,50.07,50.31,50.05,50.18,615494.8072102184,32.2834,32.4381,32.2705,32.3543,615494.8072
2011-01-11 12:10:00,50.18,50.26,50.01,50.14,231944.61024233012,32.3543,32.4059,32.2447,32.3285,231944.6102
2011-01-11 12:20:00,50.13,50.16,50.02,50.07,228363.3759102304,32.3221,32.3414,32.2512,32.2834,228363.3759
2011-01-11 12:30:00,50.05,50.3,50.05,50.27,322311.0898889817,32.2705,32.4317,32.2705,32.4123,322311.0899
2011-01-11 12:40:00,50.27,50.39,50.21,50.37,279455.65238152083,32.4123,32.4897,32.3737,32.4768,279455.6524
2011-01-11 12:50:00,50.37,50.63,50.37,50.61,413155.0674465799,32.4768,32.6445,32.4768,32.6316,413155.0674
2011-01-11 13:00:00,50.63,50.8,50.43,50.5,588277.42628626,32.6445,32.7541,32.5155,32.5606,588277.4263
2011-01-11 13:10:00,50.48,50.54,50.04,50.27,524173.3317416736,32.5477,32.5864,32.264,32.4123,524173.3317
2011-01-11 13:20:00,50.27,50.43,50.23,50.33,171183.0010743703,32.4123,32.5155,32.3866,32.451,171183.0011
2011-01-11 13:30:00,50.35,50.39,50.16,50.17,161274.9194222275,32.4639,32.4897,32.3414,32.3479,161274.9194
2011-01-11 13:40:00,50.16,50.21,49.78,49.83,406708.84564880026,32.3414,32.3737,32.0964,32.1286,406708.8456
2011-01-11 13:50:00,49.82,49.85,49.3,49.32,496597.8273845052,32.1222,32.1415,31.7869,31.7998,496597.8274
2011-01-11 14:00:00,49.32,49.53,49.24,49.44,487883.490509729,31.7998,31.9352,31.7482,31.8772,487883.4905
2011-01-11 14:10:00,49.43,49.72,49.42,49.65,309538.0207711591,31.8707,32.0577,31.8643,32.0126,309538.0208
2011-01-11 14:20:00,49.65,49.69,49.42,49.67,254745.13549003223,32.0126,32.0384,31.8643,32.0255,254745.1355
2011-01-11 14:30:00,49.64,49.69,49.42,49.51,198639.1309538021,32.0061,32.0384,31.8643,31.9223,198639.131
2011-01-11 14:40:00,49.49,49.58,49.36,49.41,108988.89817357047,31.9094,31.9675,31.8256,31.8578,108988.8982
2011-01-11 14:50:00,49.41,49.47,49.26,49.33,239584.5768174764,31.8578,31.8965,31.7611,31.8063,239584.5768
2011-01-11 15:00:00,49.35,49.48,49.32,49.4,152679.95702518802,31.8192,31.903,31.7998,31.8514,152679.957
2011-01-11 15:10:00,49.42,49.52,49.37,49.52,174286.73749552344,31.8643,31.9288,31.8321,31.9288,174286.7375
2011-01-11 15:20:00,49.5,49.53,49.41,49.46,115673.86892682344,31.9159,31.9352,31.8578,31.8901,115673.8689
2011-01-11 15:30:00,49.46,49.59,49.26,49.47,412796.9440133699,31.8901,31.9739,31.7611,31.8965,412796.944
2011-01-11 15:40:00,49.48,49.59,49.42,49.55,164020.5324101707,31.903,31.9739,31.8643,31.9481,164020.5324
2011-01-11 15:50:00,49.56,49.68,49.38,49.45,567625.6416378178,31.9546,32.0319,31.8385,31.8836,567625.6416
2011-01-12 09:30:00,50.43,50.8,50.09,50.21,861644.9803032111,32.5155,32.7541,32.2963,32.3737,861644.9803
2011-01-12 09:40:00,50.16,50.19,49.84,49.86,381282.0818908917,32.3414,32.3608,32.1351,32.148,381282.0819
2011-01-12 09:50:00,49.87,49.89,49.15,49.25,709681.2701444431,32.1544,32.1673,31.6902,31.7547,709681.2701
2011-01-12 10:00:00,49.25,49.68,49.16,49.59,447057.4191237913,31.7547,32.0319,31.6967,31.9739,447057.4191
2011-01-12 10:10:00,49.58,49.62,49.32,49.32,424495.6428315626,31.9675,31.9932,31.7998,31.7998,424495.6428
2011-01-12 10:20:00,49.32,49.61,49.31,49.59,217261.549480721,31.7998,31.9868,31.7934,31.9739,217261.5495
2011-01-12 10:30:00,49.61,49.63,49.37,49.48,124865.70371254624,31.9868,31.9997,31.8321,31.903,124865.7037
2011-01-12 10:40:00,49.46,49.47,49.27,49.32,152202.45911424138,31.8901,31.8965,31.7676,31.7998,152202.4591
2011-01-12 10:50:00,49.3,49.42,49.17,49.37,315387.37018025544,31.7869,31.8643,31.7031,31.8321,315387.3702
2011-01-12 11:00:00,49.37,49.47,49.27,49.38,290438.1043332935,31.8321,31.8965,31.7676,31.8385,290438.1043
2011-01-12 11:10:00,49.38,49.42,49.24,49.31,232541.4826310135,31.8385,31.8643,31.7482,31.7934,232541.4826
2011-01-12 11:20:00,49.31,49.37,49.17,49.2,171660.49898531692,31.7934,31.8321,31.7031,31.7224,171660.499
2011-01-12 11:30:00,49.19,49.32,49.18,49.32,117941.98400381998,31.716,31.7998,31.7096,31.7998,117941.984
2011-01-12 11:40:00,49.33,49.38,49.26,49.28,169153.6349528471,31.8063,31.8385,31.7611,31.774,169153.635
2011-01-12 11:50:00,49.28,49.51,49.27,49.47,233854.60188611675,31.774,31.9223,31.7676,31.8965,233854.6019
2011-01-12 12:00:00,49.46,50.02,49.46,49.94,425331.2641757192,31.8901,32.2512,31.8901,32.1996,425331.2642
2011-01-12 12:10:00,49.95,49.99,49.78,49.9,255103.25892324225,32.206,32.2318,32.0964,32.1738,255103.2589
2011-01-12 12:20:00,49.91,50.0,49.79,49.89,231825.2357645936,32.1802,32.2383,32.1029,32.1673,231825.2358
2011-01-12 12:30:00,49.87,49.91,49.61,49.73,221200.9072460308,32.1544,32.1802,31.9868,32.0642,221200.9072
2011-01-12 12:40:00,49.72,49.74,49.46,49.52,214515.93649277784,32.0577,32.0706,31.8901,31.9288,214515.9365
2011-01-12 12:50:00,49.51,49.52,49.32,49.37,125940.0740121762,31.9223,31.9288,31.7998,31.8321,125940.074
2011-01-12 13:00:00,49.38,49.74,49.37,49.45,272890.0561060045,31.8385,32.0706,31.8321,31.8836,272890.0561
2011-01-12 13:10:00,49.45,49.55,49.37,49.44,165572.40062074727,31.8836,31.9481,31.8321,31.8772,165572.4006
2011-01-12 13:20:00,49.44,49.51,49.41,49.46,175002.9843619434,31.8772,31.9223,31.8578,31.8901,175002.9844
2011-01-12 13:30:00,49.44,49.47,49.39,49.42,75325.2954518324,31.8772,31.8965,31.845,31.8643,75325.2955
2011-01-12 13:40:00,49.42,49.46,49.42,49.43,117225.73713740002,31.8643,31.8901,31.8643,31.8707,117225.7371
2011-01-12 13:50:00,49.43,49.57,49.4,49.48,282201.265369464,31.8707,31.961,31.8514,31.903,282201.2654
2011-01-12 14:00:00,49.48,49.5,49.42,49.43,262743.22549838846,31.903,31.9159,31.8643,31.8707,262743.2255
2011-01-12 14:10:00,49.42,49.49,49.22,49.29,304285.54375074606,31.8643,31.9094,31.7353,31.7805,304285.5438
2011-01-12 14:20:00,49.28,49.33,49.21,49.21,123552.584457443,31.774,31.8063,31.7289,31.7289,123552.5845
2011-01-12 14:30:00,49.21,49.22,49.09,49.18,264175.71923122834,31.7289,31.7353,31.6515,31.7096,264175.7192
2011-01-12 14:40:00,49.18,49.24,49.05,49.05,190760.4154231825,31.7096,31.7482,31.6257,31.6257,190760.4154
2011-01-12 14:50:00,49.05,49.06,48.85,49.0,296287.45374238986,31.6257,31.6322,31.4968,31.5935,296287.4537
2011-01-12 15:00:00,49.0,49.16,49.0,49.08,181210.4572042497,31.5935,31.6967,31.5935,31.6451,181210.4572
2011-01-12 15:10:00,49.08,49.09,48.92,49.03,300346.1859854363,31.6451,31.6515,31.5419,31.6128,300346.186
2011-01-12 15:20:00,49.03,49.05,48.92,48.94,134415.66193147906,31.6128,31.6257,31.5419,31.5548,134415.6619
2011-01-12 15:30:00,48.94,48.96,48.78,48.9,499224.0658947117,31.5548,31.5677,31.4516,31.529,499224.0659
2011-01-12 15:40:00,48.9,49.03,48.84,48.92,360630.2972424496,31.529,31.6128,31.4903,31.5419,360630.2972
2011-01-12 15:50:00,48.93,49.0,48.75,48.89,817595.7980183837,31.5484,31.5935,31.4323,31.5226,817595.798
2011-01-13 09:30:00,48.54,48.92,47.92,48.92,1119135.7287811865,31.2969,31.5419,30.8971,31.5419,1119135.7288
2011-01-13 09:40:00,48.92,50.05,48.9,49.89,1573833.114480124,31.5419,32.2705,31.529,32.1673,1573833.1145
2011-01-13 09:50:00,49.89,50.14,49.47,49.63,849230.0346185985,32.1673,32.3285,31.8965,31.9997,849230.0346
2011-01-13 10:00:00,49.63,49.63,49.02,49.4,881222.3946520233,31.9997,31.9997,31.6064,31.8514,881222.3947
2011-01-13 10:10:00,49.43,49.52,48.92,49.13,662050.8535275158,31.8707,31.9288,31.5419,31.6773,662050.8535
2011-01-13 10:20:00,49.13,49.23,48.92,49.01,395368.2702638176,31.6773,31.7418,31.5419,31.5999,395368.2703
2011-01-13 10:30:00,49.03,49.14,48.75,48.8,457562.3731646174,31.6128,31.6838,31.4323,31.4645,457562.3732
2011-01-13 10:40:00,48.79,48.84,48.36,48.75,608929.2109347022,31.4581,31.4903,31.1808,31.4323,608929.2109
2011-01-13 10:50:00,48.75,49.14,48.74,49.01,353825.9520114599,31.4323,31.6838,31.4259,31.5999,353825.952
2011-01-13 11:00:00,49.01,49.21,49.0,49.09,187656.67900202936,31.5999,31.7289,31.5935,31.6515,187656.679
2011-01-13 11:10:00,49.07,49.21,49.01,49.16,146949.98209382832,31.6386,31.7289,31.5999,31.6967,146949.9821
2011-01-13 11:20:00,49.18,49.25,49.05,49.13,172973.61824042018,31.7096,31.7547,31.6257,31.6773,172973.6182
2011-01-13 11:30:00,49.12,49.41,49.12,49.27,217858.42186940432,31.6709,31.8578,31.6709,31.7676,217858.4219
2011-01-13 11:40:00,49.27,49.48,49.24,49.48,230512.11650949027,31.7676,31.903,31.7482,31.903,230512.1165
2011-01-13 11:50:00,49.47,49.47,48.96,49.12,274322.54983884445,31.8965,31.8965,31.5677,31.6709,274322.5498
2011-01-13 12:00:00,49.13,49.21,49.11,49.2,90485.8541243882,31.6773,31.7289,31.6644,31.7224,90485.8541
2011-01-13 12:10:00,49.16,49.17,48.96,49.01,123075.08654649636,31.6967,31.7031,31.5677,31.5999,123075.0865
2011-01-13 12:20:00,49.01,49.01,48.77,48.96,231944.61024233012,31.5999,31.5999,31.4452,31.5677,231944.6102
2011-01-13 12:30:00,48.96,48.96,48.8,48.84,91798.97337949146,31.5677,31.5677,31.4645,31.4903,91798.9734
2011-01-13 12:40:00,48.85,48.89,48.59,48.7,139787.51342962874,31.4968,31.5226,31.3291,31.4001,139787.5134
2011-01-13 12:50:00,48.69,48.74,48.61,48.63,90485.8541243882,31.3936,31.4259,31.342,31.3549,90485.8541
2011-01-13 13:00:00,48.68,48.78,48.6,48.75,89888.9817357049,31.3872,31.4516,31.3356,31.4323,89888.9817
2011-01-13 13:10:00,48.74,48.85,48.67,48.76,146711.23313835502,31.4259,31.4968,31.3807,31.4387,146711.2331
2011-01-13 13:20:00,48.77,48.8,48.63,48.72,144801.24149456847,31.4452,31.4645,31.3549,31.413,144801.2415
2011-01-13 13:30:00,48.73,48.73,48.5,48.54,217022.8005252477,31.4194,31.4194,31.2711,31.2969,217022.8005
2011-01-13 13:40:00,48.55,48.68,48.5,48.51,213202.81723767452,31.3033,31.3872,31.2711,31.2776,213202.8172
2011-01-13 13:50:00,48.53,48.53,48.32,48.4,241375.19398352632,31.2905,31.2905,31.1551,31.2066,241375.194
2011-01-13 14:00:00,48.44,48.44,48.19,48.25,221439.6562015041,31.2324,31.2324,31.0712,31.1099,221439.6562
2011-01-13 14:10:00,48.26,48.28,48.13,48.18,248776.41160319923,31.1164,31.1293,31.0325,31.0648,248776.4116
2011-01-13 14:20:00,48.19,48.32,48.18,48.25,155544.94449086784,31.0712,31.1551,31.0648,31.1099,155544.9445
2011-01-13 14:30:00,48.24,48.29,48.08,48.28,223349.64784529063,31.1035,31.1357,31.0003,31.1293,223349.6478
2011-01-13 14:40:00,48.28,48.29,48.15,48.23,160200.5491225976,31.1293,31.1357,31.0454,31.097,160200.5491
2011-01-13 14:50:00,48.22,48.23,48.08,48.13,116986.9881819267,31.0906,31.097,31.0003,31.0325,116986.9882
2011-01-13 15:00:00,48.13,48.35,48.13,48.33,268950.6983406948,31.0325,31.1744,31.0325,31.1615,268950.6983
2011-01-13 15:10:00,48.33,48.35,48.01,48.05,398113.8832517608,31.1615,31.1744,30.9552,30.981,398113.8833
2011-01-13 15:20:00,48.05,48.12,47.91,47.93,418526.9189447296,30.981,31.0261,30.8907,30.9036,418526.9189
2011-01-13 15:30:00,47.92,47.93,47.63,47.71,817953.9214515936,30.8971,30.9036,30.7102,30.7617,817953.9215
2011-01-13 15:40:00,47.7,47.99,47.67,47.91,339978.5125940074,30.7553,30.9423,30.736,30.8907,339978.5126
2011-01-13 15:50:00,47.91,47.98,47.78,47.89,512235.8839680076,30.8907,30.9358,30.8069,30.8778,512235.884
2011-01-14 09:30:00,47.67,47.67,46.38,46.47,1060045.36230154,30.736,30.736,29.9042,29.9622,1060045.3623
2011-01-14 09:40:00,46.45,46.91,46.24,46.53,953563.3281604392,29.9493,30.2459,29.8139,30.0009,953563.3282
2011-01-14 09:50:00,46.53,46.8,46.34,46.38,487644.7415542557,30.0009,30.175,29.8784,29.9042,487644.7416
2011-01-14 10:00:00,46.41,46.45,45.76,45.94,1064104.0945445865,29.9236,29.9493,29.5045,29.6205,1064104.0945
2011-01-14 10:10:00,45.95,46.05,45.7,45.72,675420.7950340217,29.627,29.6914,29.4658,29.4787,675420.795
2011-01-14 10:20:00,45.71,46.2,45.6,46.15,707532.5295451832,29.4722,29.7882,29.4013,29.7559,707532.5295
2011-01-14 10:30:00,46.15,46.25,45.99,46.12,482153.5155783693,29.7559,29.8204,29.6528,29.7366,482153.5156
2011-01-14 10:40:00,46.15,46.24,46.01,46.05,322788.5877999284,29.7559,29.8139,29.6656,29.6914,322788.5878
2011-01-14 10:50:00,46.06,46.12,45.93,46.05,309418.64629342244,29.6979,29.7366,29.6141,29.6914,309418.6463
2011-01-14 11:00:00,46.04,46.28,45.76,45.79,542795.7502685926,29.685,29.8397,29.5045,29.5238,542795.7503
2011-01-14 11:10:00,45.79,45.95,45.65,45.73,511280.8881461144,29.5238,29.627,29.4335,29.4851,511280.8881
2011-01-14 11:20:00,45.73,45.9,45.72,45.76,178226.09526083324,29.4851,29.5947,29.4787,29.5045,178226.0953
2011-01-14 11:30:00,45.78,45.78,45.16,45.21,760057.2997493136,29.5173,29.5173,29.1176,29.1498,760057.2997
2011-01-14 11:40:00,45.21,45.54,45.11,45.24,522860.2124865704,29.1498,29.3626,29.0854,29.1692,522860.2125
2011-01-14 11:50:00,45.24,45.24,44.44,44.55,1015160.5586725558,29.1692,29.1692,28.6534,28.7243,1015160.5587
2011-01-14 12:00:00,44.57,44.9,44.57,44.79,521905.2166646771,28.7372,28.95,28.7372,28.879,521905.2167
2011-01-14 12:10:00,44.79,45.2,44.76,44.98,541721.3799689626,28.879,29.1434,28.8597,29.0015,541721.38
2011-01-14 12:20:00,44.98,45.35,44.92,45.34,564760.654172138,29.0015,29.2401,28.9629,29.2337,564760.6542
2011-01-14 12:30:00,45.32,45.63,45.14,45.47,511997.13501253433,29.2208,29.4206,29.1047,29.3175,511997.135
2011-01-14 12:40:00,45.48,45.48,45.07,45.19,357168.4373880864,29.3239,29.3239,29.0596,29.1369,357168.4374
2011-01-14 12:50:00,45.19,45.57,45.18,45.43,253432.01623492892,29.1369,29.3819,29.1305,29.2917,253432.0162
2011-01-14 13:00:00,45.45,45.45,45.18,45.33,174406.11197326012,29.3046,29.3046,29.1305,29.2272,174406.112
2011-01-14 13:10:00,45.32,45.49,45.27,45.35,251522.0245911424,29.2208,29.3304,29.1885,29.2401,251522.0246
2011-01-14 13:20:00,45.36,45.47,45.29,45.42,130237.55521069597,29.2465,29.3175,29.2014,29.2852,130237.5552
2011-01-14 13:30:00,45.41,45.45,45.29,45.29,101110.18264295094,29.2788,29.3046,29.2014,29.2014,101110.1826
2011-01-14 13:40:00,45.29,45.38,45.14,45.2,223588.396800764,29.2014,29.2594,29.1047,29.1434,223588.3968
2011-01-14 13:50:00,45.19,45.39,45.19,45.3,296764.9516533365,29.1369,29.2659,29.1369,29.2079,296764.9517
2011-01-14 14:00:00,45.3,45.38,45.07,45.09,500537.1851498149,29.2079,29.2594,29.0596,29.0725,500537.1851
2011-01-14 14:10:00,45.09,45.29,45.06,45.06,355258.44574429985,29.0725,29.2014,29.0531,29.0531,355258.4457
2011-01-14 14:20:00,45.07,45.19,45.06,45.14,155306.19553539454,29.0596,29.1369,29.0531,29.1047,155306.1955
2011-01-14 14:30:00,45.13,45.14,44.82,44.84,318610.4810791453,29.0983,29.1047,28.8984,28.9113,318610.4811
2011-01-14 14:40:00,44.84,44.87,44.73,44.81,436313.716127492,28.9113,28.9306,28.8403,28.8919,436313.7161
2011-01-14 14:50:00,44.81,45.0,44.67,44.87,394055.1510087144,28.8919,29.0144,28.8017,28.9306,394055.151
2011-01-14 15:00:00,44.89,45.02,44.74,44.92,307986.15256058256,28.9435,29.0273,28.8468,28.9629,307986.1526
2011-01-14 15:10:00,44.89,45.17,44.86,45.09,304285.54375074606,28.9435,29.124,28.9242,29.0725,304285.5438
2011-01-14 15:20:00,45.09,45.4,44.93,45.2,555568.8193864152,29.0725,29.2723,28.9693,29.1434,555568.8194
2011-01-14 15:30:00,45.21,45.3,45.19,45.3,405753.849826907,29.1498,29.2079,29.1369,29.2079,405753.8498
2011-01-14 15:40:00,45.3,45.39,45.28,45.29,416139.4293899964,29.2079,29.2659,29.195,29.2014,416139.4294
2011-01-14 15:50:00,45.29,45.3,45.13,45.14,876566.7900202937,29.2014,29.2079,29.0983,29.1047,876566.79
2011-01-18 09:30:00,44.3,44.8,43.56,44.14,1091679.5989017547,28.5631,28.8855,28.086,28.4599,1091679.5989
2011-01-18 09:40:00,44.1,45.09,43.85,44.61,871791.8109108272,28.4341,29.0725,28.273,28.763,871791.8109
2011-01-18 09:50:00,44.61,44.76,44.3,44.44,656201.5041184195,28.763,28.8597,28.5631,28.6534,656201.5041
2011-01-18 10:00:00,44.44,44.6,44.23,44.57,357168.4373880864,28.6534,28.7565,28.518,28.7372,357168.4374
2011-01-18 10:10:00,44.56,44.77,44.43,44.47,414826.3101348932,28.7307,28.8661,28.6469,28.6727,414826.3101
2011-01-18 10:20:00,44.52,44.54,44.16,44.4,182523.57645935292,28.7049,28.7178,28.4728,28.6276,182523.5765
2011-01-18 10:30:00,44.39,44.45,44.19,44.36,99080.81652142773,28.6211,28.6598,28.4922,28.6018,99080.8165
2011-01-18 10:40:00,44.34,44.36,44.24,44.26,113167.00489435358,28.5889,28.6018,28.5244,28.5373,113167.0049
2011-01-18 10:50:00,44.27,44.27,43.95,44.01,255461.38235645217,28.5438,28.5438,28.3374,28.3761,255461.3824
2011-01-18 11:00:00,44.02,44.02,43.7,43.76,244717.6793601528,28.3826,28.3826,28.1762,28.2149,244717.6794
2011-01-18 11:10:00,43.76,43.79,43.67,43.78,291154.3511997135,28.2149,28.2343,28.1569,28.2278,291154.3512
2011-01-18 11:20:00,43.78,44.36,43.69,43.86,137638.77283036886,28.2278,28.6018,28.1698,28.2794,137638.7728
2011-01-18 11:30:00,43.87,44.05,43.84,43.94,113047.63041661691,28.2858,28.4019,28.2665,28.331,113047.6304
2011-01-18 11:40:00,43.94,44.16,43.93,44.07,159842.4256893876,28.331,28.4728,28.3245,28.4148,159842.4257
2011-01-18 11:50:00,44.01,44.21,43.96,44.01,138593.76865226214,28.3761,28.5051,28.3439,28.3761,138593.7687
2011-01-18 12:00:00,44.01,44.07,43.77,43.79,236122.7169631133,28.3761,28.4148,28.2214,28.2343,236122.717
2011-01-18 12:10:00,43.83,43.86,43.57,43.73,167840.51569774383,28.2601,28.2794,28.0924,28.1956,167840.5157
2011-01-18 12:20:00,43.72,43.81,43.65,43.69,97767.69726632444,28.1891,28.2472,28.144,28.1698,97767.6973
2011-01-18 12:30:00,43.69,43.7,43.56,43.64,178822.96764951653,28.1698,28.1762,28.086,28.1376,178822.9676
2011-01-18 12:40:00,43.63,43.64,43.56,43.61,135848.15566431897,28.1311,28.1376,28.086,28.1182,135848.1557
2011-01-18 12:50:00,43.61,43.72,43.6,43.64,167959.89017548048,28.1182,28.1891,28.1118,28.1376,167959.8902
2011-01-18 13:00:00,43.64,43.68,43.56,43.64,150889.33985913813,28.1376,28.1633,28.086,28.1376,150889.3399
2011-01-18 13:10:00,43.66,43.69,43.6,43.64,63984.72006684971,28.1504,28.1698,28.1118,28.1376,63984.7201
2011-01-18 13:20:00,43.66,43.8,43.6,43.77,190282.91751223587,28.1504,28.2407,28.1118,28.2214,190282.9175
2011-01-18 13:30:00,43.79,43.79,43.64,43.65,83084.6365047153,28.2343,28.2343,28.1376,28.144,83084.6365
2011-01-18 13:40:00,43.67,43.95,43.65,43.76,61358.48155664319,28.1569,28.3374,28.144,28.2149,61358.4816
2011-01-18 13:50:00,43.75,43.91,43.75,43.83,153157.45493613466,28.2085,28.3116,28.2085,28.2601,153157.4549
2011-01-18 14:00:00,43.85,43.91,43.81,43.85,58612.86856870001,28.273,28.3116,28.2472,28.273,58612.8686
2011-01-18 14:10:00,43.85,44.14,43.81,44.1,182165.45302614305,28.273,28.4599,28.2472,28.4341,182165.453
2011-01-18 14:20:00,44.13,44.47,44.1,44.36,383072.6990569416,28.4535,28.6727,28.4341,28.6018,383072.6991
2011-01-18 14:30:00,44.36,44.39,44.29,44.32,168676.13704190045,28.6018,28.6211,28.5566,28.576,168676.137
2011-01-18 14:40:00,44.32,44.57,44.31,44.48,203652.8590187418,28.576,28.7372,28.5695,28.6792,203652.859
2011-01-18 14:50:00,44.47,44.56,44.36,44.38,163781.78345469738,28.6727,28.7307,28.6018,28.6147,163781.7835
2011-01-18 15:00:00,44.41,44.41,44.18,44.22,191357.28781186583,28.634,28.634,28.4857,28.5115,191357.2878
2011-01-18 15:10:00,44.22,44.31,44.21,44.23,89530.85830249492,28.5115,28.5695,28.5051,28.518,89530.8583
2011-01-18 15:20:00,44.23,44.33,44.2,44.31,94186.46293422466,28.518,28.5824,28.4986,28.5695,94186.4629
2011-01-18 15:30:00,44.31,44.39,44.23,44.39,109705.14503999044,28.5695,28.6211,28.518,28.6211,109705.145
2011-01-18 15:40:00,44.39,44.48,44.37,44.47,184911.0660140862,28.6211,28.6792,28.6082,28.6727,184911.066
2011-01-18 15:50:00,44.47,44.56,44.43,44.55,392622.6572758744,28.6727,28.7307,28.6469,28.7243,392622.6573
2011-01-19 09:30:00,44.33,45.39,43.85,45.28,876089.292109347,28.5824,29.2659,28.273,29.195,876089.2921
2011-01-19 09:40:00,45.29,45.38,44.83,45.07,724244.9564283156,29.2014,29.2594,28.9048,29.0596,724244.9564
2011-01-19 09:50:00,45.07,45.61,44.98,45.59,905216.664677092,29.0596,29.4077,29.0015,29.3948,905216.6647
2011-01-19 10:00:00,45.56,45.61,45.17,45.17,308702.3994270025,29.3755,29.4077,29.124,29.124,308702.3994
2011-01-19 10:10:00,45.17,45.18,44.66,44.78,443356.8103139549,29.124,29.1305,28.7952,28.8726,443356.8103
2011-01-19 10:20:00,44.74,44.97,44.67,44.85,179897.33794914646,28.8468,28.9951,28.8017,28.9177,179897.3379
2011-01-19 10:30:00,44.85,44.97,44.16,44.3,538140.1456368628,28.9177,28.9951,28.4728,28.5631,538140.1456
2011-01-19 10:40:00,44.31,44.34,44.06,44.25,232541.4826310135,28.5695,28.5889,28.4084,28.5309,232541.4826
2011-01-19 10:50:00,44.31,44.48,44.1,44.11,190402.29198997247,28.5695,28.6792,28.4341,28.4406,190402.292
2011-01-19 11:00:00,44.11,44.21,44.03,44.09,123910.70789065298,28.4406,28.5051,28.389,28.4277,123910.7079
2011-01-19 11:10:00,44.12,44.2,44.0,44.03,139906.8879073654,28.447,28.4986,28.3697,28.389,139906.8879
2011-01-19 11:20:00,44.02,44.14,43.95,44.01,271935.06028411124,28.3826,28.4599,28.3374,28.3761,271935.0603
2011-01-19 11:30:00,44.03,44.15,43.99,44.02,70550.316342366,28.389,28.4664,28.3632,28.3826,70550.3163
2011-01-19 11:40:00,44.02,44.18,44.02,44.11,145278.7394055151,28.3826,28.4857,28.3826,28.4406,145278.7394
2011-01-19 11:50:00,44.09,44.14,43.79,43.9,234690.22323027332,28.4277,28.4599,28.2343,28.3052,234690.2232
2011-01-19 12:00:00,43.9,43.93,43.77,43.8,221917.15411245075,28.3052,28.3245,28.2214,28.2407,221917.1541
2011-01-19 12:10:00,43.8,43.93,43.77,43.9,125462.57610122956,28.2407,28.3245,28.2214,28.3052,125462.5761
2011-01-19 12:20:00,43.87,43.99,43.82,43.89,90127.73069117822,28.2858,28.3632,28.2536,28.2987,90127.7307
2011-01-19 12:30:00,43.89,43.89,43.73,43.79,116151.36683777008,28.2987,28.2987,28.1956,28.2343,116151.3668
2011-01-19 12:40:00,43.81,44.19,43.79,43.93,205562.8506625284,28.2472,28.4922,28.2343,28.3245,205562.8507
2011-01-19 12:50:00,43.93,43.97,43.77,43.83,176077.35466157336,28.3245,28.3503,28.2214,28.2601,176077.3547
2011-01-19 13:00:00,43.85,43.86,43.35,43.48,435597.469261072,28.273,28.2794,27.9506,28.0344,435597.4693
2011-01-19 13:10:00,43.48,43.56,43.39,43.51,183717.3212367196,28.0344,28.086,27.9764,28.0537,183717.3212
2011-01-19 13:20:00,43.51,43.79,43.42,43.74,245792.0496597828,28.0537,28.2343,27.9957,28.202,245792.0497
2011-01-19 13:30:00,43.74,43.95,43.74,43.9,157335.56165691774,28.202,28.3374,28.202,28.3052,157335.5617
2011-01-19 13:40:00,43.9,43.97,43.74,43.85,80816.52142771875,28.3052,28.3503,28.202,28.273,80816.5214
2011-01-19 13:50:00,43.85,43.92,43.77,43.86,144562.49253909514,28.273,28.3181,28.2214,28.2794,144562.4925
2011-01-19 14:00:00,43.85,43.85,43.66,43.72,90127.73069117822,28.273,28.273,28.1504,28.1891,90127.7307
2011-01-19 14:10:00,43.74,43.74,43.45,43.48,92873.3436791214,28.202,28.202,28.015,28.0344,92873.3437
2011-01-19 14:20:00,43.45,43.54,43.39,43.48,139310.0155186821,28.015,28.0731,27.9764,28.0344,139310.0155
2011-01-19 14:30:00,43.49,43.5,43.38,43.41,134176.91297600573,28.0408,28.0473,27.9699,27.9893,134176.913
2011-01-19 14:40:00,43.41,43.48,43.14,43.18,277784.4096932076,27.9893,28.0344,27.8152,27.841,277784.4097
2011-01-19 14:50:00,43.17,43.26,43.02,43.07,218455.2942580876,27.8345,27.8925,27.7378,27.77,218455.2943
2011-01-19 15:00:00,43.05,43.19,43.0,43.02,206279.0975289483,27.7571,27.8474,27.7249,27.7378,206279.0975
2011-01-19 15:10:00,43.02,43.1,42.87,43.02,229676.49516533365,27.7378,27.7894,27.6411,27.7378,229676.4952
2011-01-19 15:20:00,43.02,43.02,42.85,42.85,279097.5289483108,27.7378,27.7378,27.6282,27.6282,279097.5289
2011-01-19 15:30:00,42.85,42.92,42.76,42.86,453623.0153993076,27.6282,27.6733,27.5702,27.6346,453623.0154
2011-01-19 15:40:00,42.86,43.01,42.81,42.81,682941.3871314313,27.6346,27.7313,27.6024,27.6024,682941.3871
2011-01-19 15:50:00,42.81,42.91,42.74,42.89,1233854.601886117,27.6024,27.6669,27.5573,27.654,1233854.6019
2011-01-20 09:30:00,45.15,46.0,44.53,44.79,1414900.0,34.69,35.3431,34.2136,34.4134,1414900.0
2011-01-20 09:40:00,44.8,44.86,44.31,44.56,711500.0,34.4211,34.4672,34.0446,34.2367,711500.0
2011-01-20 09:50:00,44.6,45.07,44.23,44.98,676700.0,34.2674,34.6285,33.9831,34.5594,676700.0
2011-01-20 10:00:00,44.99,45.24,44.59,44.64,739600.0,34.5671,34.7591,34.2597,34.2982,739600.0
2011-01-20 10:10:00,44.65,44.92,44.6,44.71,357800.0,34.3058,34.5133,34.2674,34.3519,357800.0
2011-01-20 10:20:00,44.71,44.99,44.65,44.87,274600.0,34.3519,34.5671,34.3058,34.4749,274600.0
2011-01-20 10:30:00,44.87,44.89,44.5,44.54,312800.0,34.4749,34.4902,34.1906,34.2213,312800.0
2011-01-20 10:40:00,44.53,44.72,44.41,44.47,283600.0,34.2136,34.3596,34.1214,34.1675,283600.0
2011-01-20 10:50:00,44.46,44.53,43.86,43.96,479200.0,34.1599,34.2136,33.6989,33.7757,479200.0
2011-01-20 11:00:00,43.97,44.23,43.93,44.18,266700.0,33.7834,33.9831,33.7526,33.9447,266700.0
2011-01-20 11:10:00,44.19,44.22,43.75,43.84,346000.0,33.9524,33.9755,33.6143,33.6835,346000.0
2011-01-20 11:20:00,43.84,43.88,43.7,43.79,238100.0,33.6835,33.7142,33.5759,33.6451,238100.0
2011-01-20 11:30:00,43.76,43.9,43.76,43.85,134600.0,33.622,33.7296,33.622,33.6912,134600.0
2011-01-20 11:40:00,43.84,44.0,43.8,43.89,172400.0,33.6835,33.8064,33.6528,33.7219,172400.0
2011-01-20 11:50:00,43.83,43.84,43.7,43.82,119600.0,33.6758,33.6835,33.5759,33.6681,119600.0
2011-01-20 12:00:00,43.81,44.05,43.75,43.97,255100.0,33.6604,33.8448,33.6143,33.7834,255100.0
2011-01-20 12:10:00,43.97,44.01,43.78,43.83,200400.0,33.7834,33.8141,33.6374,33.6758,200400.0
2011-01-20 12:20:00,43.84,43.93,43.8,43.88,116000.0,33.6835,33.7526,33.6528,33.7142,116000.0
2011-01-20 12:30:00,43.88,43.9,43.78,43.86,93900.0,33.7142,33.7296,33.6374,33.6989,93900.0
2011-01-20 12:40:00,43.83,43.87,43.79,43.79,88200.0,33.6758,33.7065,33.6451,33.6451,88200.0
2011-01-20 12:50:00,43.79,43.98,43.78,43.9,163100.0,33.6451,33.7911,33.6374,33.7296,163100.0
2011-01-20 13:00:00,43.88,43.99,43.86,43.93,156100.0,33.7142,33.7987,33.6989,33.7526,156100.0
2011-01-20 13:10:00,43.93,44.0,43.91,43.99,191800.0,33.7526,33.8064,33.7373,33.7987,191800.0
2011-01-20 13:20:00,43.99,43.99,43.86,43.88,145900.0,33.7987,33.7987,33.6989,33.7142,145900.0
2011-01-20 13:30:00,43.88,43.89,43.72,43.79,171800.0,33.7142,33.7219,33.5913,33.6451,171800.0
2011-01-20 13:40:00,43.8,43.82,43.72,43.74,58300.0,33.6528,33.6681,33.5913,33.6067,58300.0
2011-01-20 13:50:00,43.74,43.88,43.72,43.84,105300.0,33.6067,33.7142,33.5913,33.6835,105300.0
2011-01-20 14:00:00,43.83,43.85,43.76,43.78,92900.0,33.6758,33.6912,33.622,33.6374,92900.0
2011-01-20 14:10:00,43.78,43.92,43.76,43.82,121100.0,33.6374,33.745,33.622,33.6681,121100.0
2011-01-20 14:20:00,43.81,43.81,43.72,43.75,130700.0,33.6604,33.6604,33.5913,33.6143,130700.0
2011-01-20 14:30:00,43.75,43.79,43.6,43.63,236600.0,33.6143,33.6451,33.4991,33.5221,236600.0
2011-01-20 14:40:00,43.63,43.67,43.4,43.47,198700.0,33.5221,33.5529,33.3454,33.3992,198700.0
2011-01-20 14:50:00,43.47,43.72,43.44,43.61,195100.0,33.3992,33.5913,33.3762,33.5068,195100.0
2011-01-20 15:00:00,43.6,43.64,43.5,43.57,164500.0,33.4991,33.5298,33.4223,33.476,164500.0
2011-01-20 15:10:00,43.57,43.65,43.53,43.55,138600.0,33.476,33.5375,33.4453,33.4607,138600.0
2011-01-20 15:20:00,43.56,43.69,43.52,43.53,178000.0,33.4684,33.5682,33.4376,33.4453,178000.0
2011-01-20 15:30:00,43.53,43.88,43.35,43.42,260400.0,33.4453,33.7142,33.307,33.3608,260400.0
2011-01-20 15:40:00,43.41,43.49,43.19,43.21,477100.0,33.3531,33.4146,33.1841,33.1994,477100.0
2011-01-20 15:50:00,43.21,43.36,43.11,43.19,682800.0,33.1994,33.3147,33.1226,33.1841,682800.0
2011-01-21 09:30:00,44.26,44.3,43.55,44.1,866600.0,34.0062,34.0369,33.4607,33.8833,866600.0
2011-01-21 09:40:00,44.1,44.14,43.72,43.87,446100.0,33.8833,33.914,33.5913,33.7065,446100.0
2011-01-21 09:50:00,43.86,43.98,43.75,43.8,256200.0,33.6989,33.7911,33.6143,33.6528,256200.0
2011-01-21 10:00:00,43.8,43.89,43.55,43.63,385500.0,33.6528,33.7219,33.4607,33.5221,385500.0
2011-01-21 10:10:00,43.62,43.66,43.35,43.59,288100.0,33.5145,33.5452,33.307,33.4914,288100.0
2011-01-21 10:20:00,43.59,43.6,43.38,43.38,208200.0,33.4914,33.4991,33.3301,33.3301,208200.0
2011-01-21 10:30:00,43.38,43.54,43.27,43.46,209800.0,33.3301,33.453,33.2455,33.3915,209800.0
2011-01-21 10:40:00,43.49,43.51,43.3,43.31,87600.0,33.4146,33.4299,33.2686,33.2763,87600.0
2011-01-21 10:50:00,43.33,43.36,43.2,43.26,145800.0,33.2916,33.3147,33.1918,33.2379,145800.0
2011-01-21 11:00:00,43.27,43.36,42.83,42.89,439500.0,33.2455,33.3147,32.9075,32.9536,439500.0
2011-01-21 11:10:00,42.89,42.92,42.57,42.58,318400.0,32.9536,32.9766,32.7077,32.7154,318400.0
2011-01-21 11:20:00,42.57,42.75,42.55,42.62,205500.0,32.7077,32.846,32.6923,32.7461,205500.0
2011-01-21 11:30:00,42.62,42.65,42.5,42.5,273600.0,32.7461,32.7692,32.6539,32.6539,273600.0
2011-01-21 11:40:00,42.5,42.51,42.1,42.18,374800.0,32.6539,32.6616,32.3466,32.4081,374800.0
2011-01-21 11:50:00,42.18,42.43,42.0,42.38,263400.0,32.4081,32.6001,32.2698,32.5617,263400.0
2011-01-21 12:00:00,42.38,42.83,42.32,42.5,257200.0,32.5617,32.9075,32.5156,32.6539,257200.0
2011-01-21 12:10:00,42.49,42.7,42.42,42.58,161000.0,32.6462,32.8076,32.5925,32.7154,161000.0
2011-01-21 12:20:00,42.57,42.58,42.41,42.47,161200.0,32.7077,32.7154,32.5848,32.6309,161200.0
2011-01-21 12:30:00,42.47,42.58,42.41,42.46,182900.0,32.6309,32.7154,32.5848,32.6232,182900.0
2011-01-21 12:40:00,42.46,42.48,42.3,42.41,177600.0,32.6232,32.6386,32.5003,32.5848,177600.0
2011-01-21 12:50:00,42.4,42.47,42.31,42.42,77600.0,32.5771,32.6309,32.5079,32.5925,77600.0
2011-01-21 13:00:00,42.41,42.46,42.35,42.4,52900.0,32.5848,32.6232,32.5387,32.5771,52900.0
2011-01-21 13:10:00,42.41,42.65,42.39,42.48,192800.0,32.5848,32.7692,32.5694,32.6386,192800.0
2011-01-21 13:20:00,42.48,42.57,42.37,42.46,142300.0,32.6386,32.7077,32.554,32.6232,142300.0
2011-01-21 13:30:00,42.48,42.53,42.39,42.41,212300.0,32.6386,32.677,32.5694,32.5848,212300.0
2011-01-21 13:40:00,42.4,42.48,42.37,42.39,95300.0,32.5771,32.6386,32.554,32.5694,95300.0
2011-01-21 13:50:00,42.38,42.4,42.33,42.35,53000.0,32.5617,32.5771,32.5233,32.5387,53000.0
2011-01-21 14:00:00,42.35,42.37,42.19,42.37,152700.0,32.5387,32.554,32.4157,32.554,152700.0
2011-01-21 14:10:00,42.38,42.42,42.23,42.28,151400.0,32.5617,32.5925,32.4465,32.4849,151400.0
2011-01-21 14:20:00,42.27,42.28,42.16,42.2,63800.0,32.4772,32.4849,32.3927,32.4234,63800.0
2011-01-21 14:30:00,42.2,42.3,42.16,42.23,78000.0,32.4234,32.5003,32.3927,32.4465,78000.0
2011-01-21 14:40:00,42.22,42.27,42.15,42.17,210700.0,32.4388,32.4772,32.385,32.4004,210700.0
2011-01-21 14:50:00,42.17,42.2,42.1,42.12,96700.0,32.4004,32.4234,32.3466,32.362,96700.0
2011-01-21 15:00:00,42.12,42.15,42.06,42.08,159500.0,32.362,32.385,32.3159,32.3312,159500.0
2011-01-21 15:10:00,42.07,42.08,42.01,42.05,196600.0,32.3235,32.3312,32.2774,32.3082,196600.0
2011-01-21 15:20:00,42.05,42.15,42.02,42.09,163100.0,32.3082,32.385,32.2851,32.3389,163100.0
2011-01-21 15:30:00,42.1,42.13,42.04,42.05,253300.0,32.3466,32.3696,32.3005,32.3082,253300.0
2011-01-21 15:40:00,42.05,42.1,41.88,41.97,652500.0,32.3082,32.3466,32.1776,32.2467,652500.0
2011-01-21 15:50:00,41.97,42.8,41.82,42.28,1151100.0,32.2467,32.8844,32.1315,32.4849,1151100.0
2011-01-24 09:30:00,43.01,43.09,41.68,41.75,703100.0,33.0458,33.1072,32.0239,32.0777,703100.0
2011-01-24 09:40:00,41.75,42.09,41.37,41.94,645400.0,32.0777,32.3389,31.7857,32.2237,645400.0
2011-01-24 09:50:00,41.95,42.05,41.5,41.67,407800.0,32.2313,32.3082,31.8856,32.0162,407800.0
2011-01-24 10:00:00,41.66,41.95,41.52,41.89,213800.0,32.0085,32.2313,31.901,32.1852,213800.0
2011-01-24 10:10:00,41.89,42.1,41.85,42.02,329200.0,32.1852,32.3466,32.1545,32.2851,329200.0
2011-01-24 10:20:00,42.02,42.24,41.95,42.17,245700.0,32.2851,32.4542,32.2313,32.4004,245700.0
2011-01-24 10:30:00,42.18,42.34,42.06,42.15,181600.0,32.4081,32.531,32.3159,32.385,181600.0
2011-01-24 10:40:00,42.16,42.44,42.0,42.27,435500.0,32.3927,32.6078,32.2698,32.4772,435500.0
2011-01-24 10:50:00,42.27,42.35,42.2,42.31,111300.0,32.4772,32.5387,32.4234,32.5079,111300.0
2011-01-24 11:00:00,42.29,42.55,42.23,42.32,222900.0,32.4926,32.6923,32.4465,32.5156,222900.0
2011-01-24 11:10:00,42.32,42.45,42.3,42.33,243000.0,32.5156,32.6155,32.5003,32.5233,243000.0
2011-01-24 11:20:00,42.34,42.53,42.3,42.39,141700.0,32.531,32.677,32.5003,32.5694,141700.0
2011-01-24 11:30:00,42.42,42.54,42.35,42.46,114800.0,32.5925,32.6847,32.5387,32.6232,114800.0
2011-01-24 11:40:00,42.47,42.53,42.39,42.49,108200.0,32.6309,32.677,32.5694,32.6462,108200.0
2011-01-24 11:50:00,42.5,42.53,42.35,42.4,251400.0,32.6539,32.677,32.5387,32.5771,251400.0
2011-01-24 12:00:00,42.41,42.64,42.41,42.59,218500.0,32.5848,32.7615,32.5848,32.7231,218500.0
2011-01-24 12:10:00,42.58,42.64,42.4,42.53,231500.0,32.7154,32.7615,32.5771,32.677,231500.0
2011-01-24 12:20:00,42.52,42.54,42.3,42.48,335900.0,32.6693,32.6847,32.5003,32.6386,335900.0
2011-01-24 12:30:00,42.47,42.6,42.43,42.58,108700.0,32.6309,32.7308,32.6001,32.7154,108700.0
2011-01-24 12:40:00,42.55,42.56,42.43,42.52,128800.0,32.6923,32.7,32.6001,32.6693,128800.0
2011-01-24 12:50:00,42.53,42.6,42.47,42.5,144500.0,32.677,32.7308,32.6309,32.6539,144500.0
2011-01-24 13:00:00,42.52,42.89,42.5,42.8,263200.0,32.6693,32.9536,32.6539,32.8844,263200.0
2011-01-24 13:10:00,42.8,42.81,42.64,42.72,158000.0,32.8844,32.8921,32.7615,32.823,158000.0
2011-01-24 13:20:00,42.71,42.79,42.67,42.76,108000.0,32.8153,32.8767,32.7845,32.8537,108000.0
2011-01-24 13:30:00,42.77,42.85,42.66,42.85,190700.0,32.8614,32.9228,32.7769,32.9228,190700.0
2011-01-24 13:40:00,42.84,42.97,42.7,42.75,231900.0,32.9152,33.015,32.8076,32.846,231900.0
2011-01-24 13:50:00,42.74,42.77,42.6,42.7,103000.0,32.8383,32.8614,32.7308,32.8076,103000.0
2011-01-24 14:00:00,42.7,42.74,42.52,42.55,128100.0,32.8076,32.8383,32.6693,32.6923,128100.0
2011-01-24 14:10:00,42.55,42.58,42.35,42.42,127500.0,32.6923,32.7154,32.5387,32.5925,127500.0
2011-01-24 14:20:00,42.42,42.52,42.34,42.36,102900.0,32.5925,32.6693,32.531,32.5464,102900.0
2011-01-24 14:30:00,42.37,42.4,42.21,42.28,150100.0,32.554,32.5771,32.4311,32.4849,150100.0
2011-01-24 14:40:00,42.28,42.32,42.04,42.14,143500.0,32.4849,32.5156,32.3005,32.3773,143500.0
2011-01-24 14:50:00,42.14,42.23,42.1,42.15,135700.0,32.3773,32.4465,32.3466,32.385,135700.0
2011-01-24 15:00:00,42.15,42.19,42.0,42.1,266900.0,32.385,32.4157,32.2698,32.3466,266900.0
2011-01-24 15:10:00,42.11,42.16,41.87,41.91,269900.0,32.3543,32.3927,32.1699,32.2006,269900.0
2011-01-24 15:20:00,41.91,41.93,41.83,41.85,122000.0,32.2006,32.216,32.1391,32.1545,122000.0
2011-01-24 15:30:00,41.86,42.01,41.84,41.97,209700.0,32.1622,32.2774,32.1468,32.2467,209700.0
2011-01-24 15:40:00,41.97,42.02,41.88,41.88,250700.0,32.2467,32.2851,32.1776,32.1776,250700.0
2011-01-24 15:50:00,41.89,42.1,41.81,41.96,562200.0,32.1852,32.3466,32.1238,32.239,562200.0
2011-01-25 09:30:00,42.34,42.45,41.56,41.59,419800.0,32.531,32.6155,31.9317,31.9548,419800.0
2011-01-25 09:40:00,41.63,42.04,41.58,42.01,275200.0,31.9855,32.3005,31.9471,32.2774,275200.0
2011-01-25 09:50:00,41.98,42.03,41.7,41.78,161100.0,32.2544,32.2928,32.0393,32.1007,161100.0
2011-01-25 10:00:00,41.73,41.82,41.5,41.74,319700.0,32.0623,32.1315,31.8856,32.07,319700.0
2011-01-25 10:10:00,41.73,41.78,41.6,41.61,88300.0,32.0623,32.1007,31.9624,31.9701,88300.0
2011-01-25 10:20:00,41.61,41.7,41.5,41.67,120800.0,31.9701,32.0393,31.8856,32.0162,120800.0
2011-01-25 10:30:00,41.67,41.89,41.63,41.69,165300.0,32.0162,32.1852,31.9855,32.0316,165300.0
2011-01-25 10:40:00,41.69,41.79,41.68,41.7,63200.0,32.0316,32.1084,32.0239,32.0393,63200.0
2011-01-25 10:50:00,41.69,41.76,41.57,41.63,84000.0,32.0316,32.0854,31.9394,31.9855,84000.0
2011-01-25 11:00:00,41.63,41.65,41.41,41.63,173500.0,31.9855,32.0009,31.8165,31.9855,173500.0
2011-01-25 11:10:00,41.63,41.63,41.36,41.42,262000.0,31.9855,31.9855,31.778,31.8241,262000.0
2011-01-25 11:20:00,41.41,41.53,41.27,41.47,175900.0,31.8165,31.9087,31.7089,31.8626,175900.0
2011-01-25 11:30:00,41.47,41.48,41.35,41.39,79600.0,31.8626,31.8702,31.7704,31.8011,79600.0
2011-01-25 11:40:00,41.38,41.39,41.3,41.36,70600.0,31.7934,31.8011,31.7319,31.778,70600.0
2011-01-25 11:50:00,41.36,41.43,41.33,41.4,67600.0,31.778,31.8318,31.755,31.8088,67600.0
2011-01-25 12:00:00,41.4,41.48,41.39,41.4,58800.0,31.8088,31.8702,31.8011,31.8088,58800.0
2011-01-25 12:10:00,41.4,41.59,41.4,41.53,61100.0,31.8088,31.9548,31.8088,31.9087,61100.0
2011-01-25 12:20:00,41.53,41.57,41.5,41.52,47400.0,31.9087,31.9394,31.8856,31.901,47400.0
2011-01-25 12:30:00,41.53,41.57,41.47,41.51,65900.0,31.9087,31.9394,31.8626,31.8933,65900.0
2011-01-25 12:40:00,41.51,41.54,41.47,41.49,34800.0,31.8933,31.9163,31.8626,31.8779,34800.0
2011-01-25 12:50:00,41.5,41.51,41.4,41.44,90300.0,31.8856,31.8933,31.8088,31.8395,90300.0
2011-01-25 13:00:00,41.44,41.47,41.4,41.41,23100.0,31.8395,31.8626,31.8088,31.8165,23100.0
2011-01-25 13:10:00,41.4,41.46,41.32,41.41,75500.0,31.8088,31.8549,31.7473,31.8165,75500.0
2011-01-25 13:20:00,41.41,41.47,41.35,41.4,157200.0,31.8165,31.8626,31.7704,31.8088,157200.0
2011-01-25 13:30:00,41.4,41.42,41.33,41.39,63500.0,31.8088,31.8241,31.755,31.8011,63500.0
2011-01-25 13:40:00,41.4,41.49,41.3,41.48,79400.0,31.8088,31.8779,31.7319,31.8702,79400.0
2011-01-25 13:50:00,41.48,41.49,41.37,41.38,41700.0,31.8702,31.8779,31.7857,31.7934,41700.0
2011-01-25 14:00:00,41.39,41.41,41.3,41.34,51700.0,31.8011,31.8165,31.7319,31.7627,51700.0
2011-01-25 14:10:00,41.33,41.33,41.2,41.26,139300.0,31.755,31.755,31.6551,31.7012,139300.0
2011-01-25 14:20:00,41.24,41.27,41.1,41.14,174900.0,31.6858,31.7089,31.5783,31.609,174900.0
2011-01-25 14:30:00,41.14,41.26,41.13,41.23,134800.0,31.609,31.7012,31.6013,31.6782,134800.0
2011-01-25 14:40:00,41.24,41.24,41.12,41.14,136200.0,31.6858,31.6858,31.5936,31.609,136200.0
2011-01-25 14:50:00,41.14,41.24,41.14,41.19,90400.0,31.609,31.6858,31.609,31.6474,90400.0
2011-01-25 15:00:00,41.19,41.48,41.19,41.31,116700.0,31.6474,31.8702,31.6474,31.7396,116700.0
2011-01-25 15:10:00,41.32,41.39,41.26,41.34,232000.0,31.7473,31.8011,31.7012,31.7627,232000.0
2011-01-25 15:20:00,41.32,41.5,41.32,41.39,119500.0,31.7473,31.8856,31.7473,31.8011,119500.0
2011-01-25 15:30:00,41.39,41.42,41.32,41.35,136800.0,31.8011,31.8241,31.7473,31.7704,136800.0
2011-01-25 15:40:00,41.35,41.58,41.33,41.43,223100.0,31.7704,31.9471,31.755,31.8318,223100.0
2011-01-25 15:50:00,41.42,41.43,41.27,41.35,463100.0,31.8241,31.8318,31.7089,31.7704,463100.0
2011-01-26 09:30:00,41.56,41.61,41.26,41.48,402100.0,31.9317,31.9701,31.7012,31.8702,402100.0
2011-01-26 09:40:00,41.5,41.55,40.82,41.17,509700.0,31.8856,31.924,31.3631,31.6321,509700.0
2011-01-26 09:50:00,41.19,42.13,41.15,41.95,705900.0,31.6474,32.3696,31.6167,32.2313,705900.0
2011-01-26 10:00:00,41.9,42.3,41.66,42.21,654100.0,32.1929,32.5003,32.0085,32.4311,654100.0
2011-01-26 10:10:00,42.21,42.26,41.72,41.84,378200.0,32.4311,32.4695,32.0546,32.1468,378200.0
2011-01-26 10:20:00,41.84,42.19,41.72,42.15,283700.0,32.1468,32.4157,32.0546,32.385,283700.0
2011-01-26 10:30:00,42.13,42.2,41.62,41.76,231100.0,32.3696,32.4234,31.9778,32.0854,231100.0
2011-01-26 10:40:00,41.75,42.05,41.67,41.74,277500.0,32.0777,32.3082,32.0162,32.07,277500.0
2011-01-26 10:50:00,41.73,41.97,41.73,41.95,160600.0,32.0623,32.2467,32.0623,32.2313,160600.0
2011-01-26 11:00:00,41.95,42.03,41.81,41.94,177200.0,32.2313,32.2928,32.1238,32.2237,177200.0
2011-01-26 11:10:00,41.96,42.14,41.91,42.11,127300.0,32.239,32.3773,32.2006,32.3543,127300.0
2011-01-26 11:20:00,42.11,42.25,41.94,42.0,198700.0,32.3543,32.4618,32.2237,32.2698,198700.0
2011-01-26 11:30:00,41.97,42.04,41.81,41.83,94700.0,32.2467,32.3005,32.1238,32.1391,94700.0
2011-01-26 11:40:00,41.84,41.94,41.81,41.94,88900.0,32.1468,32.2237,32.1238,32.2237,88900.0
2011-01-26 11:50:00,41.94,41.97,41.84,41.95,103900.0,32.2237,32.2467,32.1468,32.2313,103900.0
2011-01-26 12:00:00,41.93,41.97,41.82,41.89,61000.0,32.216,32.2467,32.1315,32.1852,61000.0
2011-01-26 12:10:00,41.88,41.9,41.83,41.85,51400.0,32.1776,32.1929,32.1391,32.1545,51400.0
2011-01-26 12:20:00,41.85,41.86,41.61,41.68,184700.0,32.1545,32.1622,31.9701,32.0239,184700.0
2011-01-26 12:30:00,41.67,41.77,41.5,41.64,220900.0,32.0162,32.093,31.8856,31.9932,220900.0
2011-01-26 12:40:00,41.64,41.67,41.54,41.54,73200.0,31.9932,32.0162,31.9163,31.9163,73200.0
2011-01-26 12:50:00,41.55,41.64,41.49,41.52,159100.0,31.924,31.9932,31.8779,31.901,159100.0
2011-01-26 13:00:00,41.54,41.59,41.52,41.57,26900.0,31.9163,31.9548,31.901,31.9394,26900.0
2011-01-26 13:10:00,41.56,41.62,41.52,41.56,48700.0,31.9317,31.9778,31.901,31.9317,48700.0
2011-01-26 13:20:00,41.56,41.59,41.53,41.54,55600.0,31.9317,31.9548,31.9087,31.9163,55600.0
2011-01-26 13:30:00,41.56,41.66,41.56,41.62,73100.0,31.9317,32.0085,31.9317,31.9778,73100.0
2011-01-26 13:40:00,41.62,41.72,41.55,41.66,140600.0,31.9778,32.0546,31.924,32.0085,140600.0
2011-01-26 13:50:00,41.64,41.66,41.5,41.54,179700.0,31.9932,32.0085,31.8856,31.9163,179700.0
2011-01-26 14:00:00,41.53,41.57,41.35,41.38,180500.0,31.9087,31.9394,31.7704,31.7934,180500.0
2011-01-26 14:10:00,41.39,41.68,41.36,41.64,174700.0,31.8011,32.0239,31.778,31.9932,174700.0
2011-01-26 14:20:00,41.62,41.65,41.45,41.53,126400.0,31.9778,32.0009,31.8472,31.9087,126400.0
2011-01-26 14:30:00,41.5,41.62,41.48,41.56,102700.0,31.8856,31.9778,31.8702,31.9317,102700.0
2011-01-26 14:40:00,41.57,41.64,41.53,41.58,124700.0,31.9394,31.9932,31.9087,31.9471,124700.0
2011-01-26 14:50:00,41.58,41.6,41.43,41.55,122300.0,31.9471,31.9624,31.8318,31.924,122300.0
2011-01-26 15:00:00,41.54,41.59,41.46,41.59,82500.0,31.9163,31.9548,31.8549,31.9548,82500.0
2011-01-26 15:10:00,41.59,41.7,41.5,41.54,127200.0,31.9548,32.0393,31.8856,31.9163,127200.0
2011-01-26 15:20:00,41.54,41.64,41.5,41.61,78400.0,31.9163,31.9932,31.8856,31.9701,78400.0
2011-01-26 15:30:00,41.59,41.63,41.53,41.56,84400.0,31.9548,31.9855,31.9087,31.9317,84400.0
2011-01-26 15:40:00,41.56,41.69,41.56,41.65,106400.0,31.9317,32.0316,31.9317,32.0009,106400.0
2011-01-26 15:50:00,41.64,41.64,41.53,41.53,386200.0,31.9932,31.9932,31.9087,31.9087,386200.0
2011-01-27 09:30:00,42.12,42.2,41.32,41.4,319300.0,32.362,32.4234,31.7473,31.8088,319300.0
2011-01-27 09:40:00,41.37,41.65,41.25,41.38,213200.0,31.7857,32.0009,31.6935,31.7934,213200.0
2011-01-27 09:50:00,41.38,41.46,41.31,41.42,177300.0,31.7934,31.8549,31.7396,31.8241,177300.0
2011-01-27 10:00:00,41.41,41.49,41.25,41.4,263700.0,31.8165,31.8779,31.6935,31.8088,263700.0
2011-01-27 10:10:00,41.4,41.53,41.32,41.49,205200.0,31.8088,31.9087,31.7473,31.8779,205200.0
2011-01-27 10:20:00,41.49,41.52,41.34,41.47,199000.0,31.8779,31.901,31.7627,31.8626,199000.0
2011-01-27 10:30:00,41.48,41.63,41.42,41.44,192900.0,31.8702,31.9855,31.8241,31.8395,192900.0
2011-01-27 10:40:00,41.46,41.5,41.36,41.48,235500.0,31.8549,31.8856,31.778,31.8702,235500.0
2011-01-27 10:50:00,41.49,41.58,41.43,41.53,118700.0,31.8779,31.9471,31.8318,31.9087,118700.0
2011-01-27 11:00:00,41.53,41.65,41.51,41.55,185800.0,31.9087,32.0009,31.8933,31.924,185800.0
2011-01-27 11:10:00,41.55,41.63,41.47,41.47,304200.0,31.924,31.9855,31.8626,31.8626,304200.0
2011-01-27 11:20:00,41.5,41.52,41.4,41.44,246100.0,31.8856,31.901,31.8088,31.8395,246100.0
2011-01-27 11:30:00,41.46,41.56,41.35,41.55,84400.0,31.8549,31.9317,31.7704,31.924,84400.0
2011-01-27 11:40:00,41.56,41.82,41.55,41.7,226200.0,31.9317,32.1315,31.924,32.0393,226200.0
2011-01-27 11:50:00,41.71,41.79,41.61,41.73,154000.0,32.0469,32.1084,31.9701,32.0623,154000.0
2011-01-27 12:00:00,41.74,41.74,41.58,41.63,234800.0,32.07,32.07,31.9471,31.9855,234800.0
2011-01-27 12:10:00,41.65,41.79,41.65,41.7,164300.0,32.0009,32.1084,32.0009,32.0393,164300.0
2011-01-27 12:20:00,41.74,41.77,41.65,41.69,70900.0,32.07,32.093,32.0009,32.0316,70900.0
2011-01-27 12:30:00,41.71,41.77,41.67,41.71,118200.0,32.0469,32.093,32.0162,32.0469,118200.0
2011-01-27 12:40:00,41.7,41.71,41.58,41.67,51600.0,32.0393,32.0469,31.9471,32.0162,51600.0
2011-01-27 12:50:00,41.69,41.71,41.66,41.7,30700.0,32.0316,32.0469,32.0085,32.0393,30700.0
2011-01-27 13:00:00,41.69,41.7,41.63,41.69,130800.0,32.0316,32.0393,31.9855,32.0316,130800.0
2011-01-27 13:10:00,41.7,41.87,41.7,41.86,110500.0,32.0393,32.1699,32.0393,32.1622,110500.0
2011-01-27 13:20:00,41.85,42.27,41.83,42.15,465500.0,32.1545,32.4772,32.1391,32.385,465500.0
2011-01-27 13:30:00,42.16,42.16,41.86,41.94,145100.0,32.3927,32.3927,32.1622,32.2237,145100.0
2011-01-27 13:40:00,41.95,42.06,41.95,41.96,63000.0,32.2313,32.3159,32.2313,32.239,63000.0
2011-01-27 13:50:00,41.97,41.98,41.9,41.9,135200.0,32.2467,32.2544,32.1929,32.1929,135200.0
2011-01-27 14:00:00,41.9,41.95,41.78,41.92,167300.0,32.1929,32.2313,32.1007,32.2083,167300.0
2011-01-27 14:10:00,41.93,41.97,41.88,41.92,108100.0,32.216,32.2467,32.1776,32.2083,108100.0
2011-01-27 14:20:00,41.92,42.08,41.88,41.95,187500.0,32.2083,32.3312,32.1776,32.2313,187500.0
2011-01-27 14:30:00,41.95,41.97,41.89,41.91,77800.0,32.2313,32.2467,32.1852,32.2006,77800.0
2011-01-27 14:40:00,41.9,42.08,41.82,41.89,200900.0,32.1929,32.3312,32.1315,32.1852,200900.0
2011-01-27 14:50:00,41.87,42.04,41.84,41.99,230200.0,32.1699,32.3005,32.1468,32.2621,230200.0
2011-01-27 15:00:00,42.0,42.19,41.93,41.98,261500.0,32.2698,32.4157,32.216,32.2544,261500.0
2011-01-27 15:10:00,42.0,42.16,41.99,42.1,268300.0,32.2698,32.3927,32.2621,32.3466,268300.0
2011-01-27 15:20:00,42.1,42.15,42.0,42.05,175300.0,32.3466,32.385,32.2698,32.3082,175300.0
2011-01-27 15:30:00,42.05,42.11,41.99,42.07,147500.0,32.3082,32.3543,32.2621,32.3235,147500.0
2011-01-27 15:40:00,42.07,42.22,41.97,42.0,295700.0,32.3235,32.4388,32.2467,32.2698,295700.0
2011-01-27 15:50:00,41.99,41.99,41.85,41.97,383400.0,32.2621,32.2621,32.1545,32.2467,383400.0
2011-01-28 09:30:00,42.2,42.25,41.7,41.79,217700.0,32.4234,32.4618,32.0393,32.1084,217700.0
2011-01-28 09:40:00,41.78,41.86,41.72,41.83,135500.0,32.1007,32.1622,32.0546,32.1391,135500.0
2011-01-28 09:50:00,41.86,41.86,41.53,41.57,213800.0,32.1622,32.1622,31.9087,31.9394,213800.0
2011-01-28 10:00:00,41.57,41.58,41.3,41.42,273200.0,31.9394,31.9471,31.7319,31.8241,273200.0
2011-01-28 10:10:00,41.42,41.55,41.4,41.43,149100.0,31.8241,31.924,31.8088,31.8318,149100.0
2011-01-28 10:20:00,41.41,41.42,41.11,41.11,206200.0,31.8165,31.8241,31.586,31.586,206200.0
2011-01-28 10:30:00,41.13,41.19,41.1,41.16,181100.0,31.6013,31.6474,31.5783,31.6244,181100.0
2011-01-28 10:40:00,41.17,41.22,41.0,41.09,190600.0,31.6321,31.6705,31.5014,31.5706,190600.0
2011-01-28 10:50:00,41.08,41.16,41.02,41.04,109700.0,31.5629,31.6244,31.5168,31.5322,109700.0
2011-01-28 11:00:00,41.03,41.04,40.86,40.94,172600.0,31.5245,31.5322,31.3939,31.4553,172600.0
2011-01-28 11:10:00,40.93,41.1,40.91,41.01,88100.0,31.4477,31.5783,31.4323,31.5091,88100.0
2011-01-28 11:20:00,41.03,41.11,40.93,40.95,76400.0,31.5245,31.586,31.4477,31.463,76400.0
2011-01-28 11:30:00,40.94,41.09,40.82,40.86,155600.0,31.4553,31.5706,31.3631,31.3939,155600.0
2011-01-28 11:40:00,40.85,40.91,40.57,40.59,237000.0,31.3862,31.4323,31.1711,31.1864,237000.0
2011-01-28 11:50:00,40.59,40.65,40.52,40.55,133600.0,31.1864,31.2325,31.1326,31.1557,133600.0
2011-01-28 12:00:00,40.55,40.64,40.5,40.54,240400.0,31.1557,31.2248,31.1173,31.148,240400.0
2011-01-28 12:10:00,40.54,40.6,40.5,40.56,97300.0,31.148,31.1941,31.1173,31.1634,97300.0
2011-01-28 12:20:00,40.57,40.62,40.55,40.55,137300.0,31.1711,31.2095,31.1557,31.1557,137300.0
2011-01-28 12:30:00,40.53,40.62,40.52,40.57,76000.0,31.1403,31.2095,31.1326,31.1711,76000.0
2011-01-28 12:40:00,40.58,40.68,40.53,40.6,195100.0,31.1787,31.2556,31.1403,31.1941,195100.0
2011-01-28 12:50:00,40.59,40.61,40.38,40.48,282700.0,31.1864,31.2018,31.0251,31.1019,282700.0
2011-01-28 13:00:00,40.48,40.5,40.4,40.46,146900.0,31.1019,31.1173,31.0404,31.0865,146900.0
2011-01-28 13:10:00,40.43,40.53,40.4,40.4,113200.0,31.0635,31.1403,31.0404,31.0404,113200.0
2011-01-28 13:20:00,40.38,40.42,40.26,40.33,257700.0,31.0251,31.0558,30.9329,30.9867,257700.0
2011-01-28 13:30:00,40.34,40.54,40.31,40.48,119300.0,30.9943,31.148,30.9713,31.1019,119300.0
2011-01-28 13:40:00,40.48,40.54,40.41,40.46,98900.0,31.1019,31.148,31.0481,31.0865,98900.0
2011-01-28 13:50:00,40.46,40.74,40.45,40.72,153200.0,31.0865,31.3017,31.0789,31.2863,153200.0
2011-01-28 14:00:00,40.71,40.74,40.44,40.49,206800.0,31.2786,31.3017,31.0712,31.1096,206800.0
2011-01-28 14:10:00,40.49,40.49,40.32,40.33,126100.0,31.1096,31.1096,30.979,30.9867,126100.0
2011-01-28 14:20:00,40.33,40.41,40.26,40.39,112400.0,30.9867,31.0481,30.9329,31.0328,112400.0
2011-01-28 14:30:00,40.38,40.45,40.33,40.38,78200.0,31.0251,31.0789,30.9867,31.0251,78200.0
2011-01-28 14:40:00,40.36,40.48,40.26,40.42,131800.0,31.0097,31.1019,30.9329,31.0558,131800.0
2011-01-28 14:50:00,40.42,40.43,40.26,40.35,89500.0,31.0558,31.0635,30.9329,31.002,89500.0
2011-01-28 15:00:00,40.34,40.41,40.29,40.36,76000.0,30.9943,31.0481,30.9559,31.0097,76000.0
2011-01-28 15:10:00,40.35,40.45,40.33,40.37,109300.0,31.002,31.0789,30.9867,31.0174,109300.0
2011-01-28 15:20:00,40.37,40.38,40.25,40.27,311400.0,31.0174,31.0251,30.9252,30.9406,311400.0
2011-01-28 15:30:00,40.27,40.34,40.21,40.23,163600.0,30.9406,30.9943,30.8945,30.9098,163600.0
2011-01-28 15:40:00,40.22,40.3,40.2,40.23,239500.0,30.9021,30.9636,30.8868,30.9098,239500.0
2011-01-28 15:50:00,40.22,40.33,40.21,40.27,439600.0,30.9021,30.9867,30.8945,30.9406,439600.0
2011-01-31 09:30:00,40.43,40.54,40.3,40.46,246700.0,31.0635,31.148,30.9636,31.0865,246700.0
2011-01-31 09:40:00,40.47,40.6,40.44,40.48,254000.0,31.0942,31.1941,31.0712,31.1019,254000.0
2011-01-31 09:50:00,40.5,40.63,40.35,40.45,326300.0,31.1173,31.2172,31.002,31.0789,326300.0
2011-01-31 10:00:00,40.42,40.63,40.36,40.46,239000.0,31.0558,31.2172,31.0097,31.0865,239000.0
2011-01-31 10:10:00,40.46,40.57,40.45,40.52,97200.0,31.0865,31.1711,31.0789,31.1326,97200.0
2011-01-31 10:20:00,40.51,40.57,40.45,40.47,95400.0,31.125,31.1711,31.0789,31.0942,95400.0
2011-01-31 10:30:00,40.48,40.54,40.34,40.45,120400.0,31.1019,31.148,30.9943,31.0789,120400.0
2011-01-31 10:40:00,40.46,40.5,40.41,40.45,70100.0,31.0865,31.1173,31.0481,31.0789,70100.0
2011-01-31 10:50:00,40.47,40.47,40.41,40.43,82000.0,31.0942,31.0942,31.0481,31.0635,82000.0
2011-01-31 11:00:00,40.43,40.55,40.43,40.53,155900.0,31.0635,31.1557,31.0635,31.1403,155900.0
2011-01-31 11:10:00,40.51,40.55,40.45,40.49,153700.0,31.125,31.1557,31.0789,31.1096,153700.0
2011-01-31 11:20:00,40.48,40.58,40.48,40.52,135800.0,31.1019,31.1787,31.1019,31.1326,135800.0
2011-01-31 11:30:00,40.53,40.55,40.41,40.45,171800.0,31.1403,31.1557,31.0481,31.0789,171800.0
2011-01-31 11:40:00,40.45,40.55,40.43,40.5,90100.0,31.0789,31.1557,31.0635,31.1173,90100.0
2011-01-31 11:50:00,40.51,40.53,40.43,40.47,30500.0,31.125,31.1403,31.0635,31.0942,30500.0
2011-01-31 12:00:00,40.48,40.59,40.47,40.57,92900.0,31.1019,31.1864,31.0942,31.1711,92900.0
2011-01-31 12:10:00,40.57,40.82,40.56,40.64,236300.0,31.1711,31.3631,31.1634,31.2248,236300.0
2011-01-31 12:20:00,40.64,40.83,40.61,40.79,136200.0,31.2248,31.3708,31.2018,31.3401,136200.0
2011-01-31 12:30:00,40.78,40.82,40.71,40.82,148600.0,31.3324,31.3631,31.2786,31.3631,148600.0
2011-01-31 12:40:00,40.79,40.96,40.75,40.88,176000.0,31.3401,31.4707,31.3094,31.4092,176000.0
2011-01-31 12:50:00,40.88,40.98,40.81,40.83,139000.0,31.4092,31.4861,31.3555,31.3708,139000.0
2011-01-31 13:00:00,40.84,40.97,40.79,40.87,96800.0,31.3785,31.4784,31.3401,31.4016,96800.0
2011-01-31 13:10:00,40.88,40.91,40.75,40.8,82900.0,31.4092,31.4323,31.3094,31.3478,82900.0
2011-01-31 13:20:00,40.8,40.89,40.77,40.86,35500.0,31.3478,31.4169,31.3247,31.3939,35500.0
2011-01-31 13:30:00,40.86,40.86,40.7,40.73,97000.0,31.3939,31.3939,31.2709,31.294,97000.0
2011-01-31 13:40:00,40.72,40.85,40.72,40.82,57900.0,31.2863,31.3862,31.2863,31.3631,57900.0
2011-01-31 13:50:00,40.83,40.86,40.67,40.73,83400.0,31.3708,31.3939,31.2479,31.294,83400.0
2011-01-31 14:00:00,40.74,40.78,40.6,40.64,60400.0,31.3017,31.3324,31.1941,31.2248,60400.0
2011-01-31 14:10:00,40.64,40.64,40.5,40.56,70700.0,31.2248,31.2248,31.1173,31.1634,70700.0
2011-01-31 14:20:00,40.56,40.58,40.51,40.51,30800.0,31.1634,31.1787,31.125,31.125,30800.0
2011-01-31 14:30:00,40.5,40.56,40.43,40.45,59600.0,31.1173,31.1634,31.0635,31.0789,59600.0
2011-01-31 14:40:00,40.45,40.46,40.4,40.4,46100.0,31.0789,31.0865,31.0404,31.0404,46100.0
2011-01-31 14:50:00,40.4,40.45,40.35,40.36,58200.0,31.0404,31.0789,31.002,31.0097,58200.0
2011-01-31 15:00:00,40.36,40.5,40.35,40.4,58400.0,31.0097,31.1173,31.002,31.0404,58400.0
2011-01-31 15:10:00,40.41,40.49,40.37,40.41,48900.0,31.0481,31.1096,31.0174,31.0481,48900.0
2011-01-31 15:20:00,40.42,40.46,40.37,40.38,80400.0,31.0558,31.0865,31.0174,31.0251,80400.0
2011-01-31 15:30:00,40.39,40.47,40.37,40.41,94800.0,31.0328,31.0942,31.0174,31.0481,94800.0
2011-01-31 15:40:00,40.41,40.5,40.36,40.38,127200.0,31.0481,31.1173,31.0097,31.0251,127200.0
2011-01-31 15:50:00,40.38,40.4,40.28,40.34,306900.0,31.0251,31.0404,30.9482,30.9943,306900.0
2011-02-01 09:30:00,40.73,40.86,40.28,40.29,308000.0,31.294,31.3939,30.9482,30.9559,308000.0
2011-02-01 09:40:00,40.3,40.64,40.12,40.46,269200.0,30.9636,31.2248,30.8253,31.0865,269200.0
2011-02-01 09:50:00,40.44,40.54,40.35,40.54,79000.0,31.0712,31.148,31.002,31.148,79000.0
2011-02-01 10:00:00,40.55,40.56,40.3,40.32,101300.0,31.1557,31.1634,30.9636,30.979,101300.0
2011-02-01 10:10:00,40.31,40.5,40.25,40.41,65300.0,30.9713,31.1173,30.9252,31.0481,65300.0
2011-02-01 10:20:00,40.41,40.49,40.35,40.45,100200.0,31.0481,31.1096,31.002,31.0789,100200.0
2011-02-01 10:30:00,40.45,40.53,40.39,40.46,132500.0,31.0789,31.1403,31.0328,31.0865,132500.0
2011-02-01 10:40:00,40.46,40.49,40.35,40.38,77700.0,31.0865,31.1096,31.002,31.0251,77700.0
2011-02-01 10:50:00,40.38,40.55,40.33,40.51,190900.0,31.0251,31.1557,30.9867,31.125,190900.0
2011-02-01 11:00:00,40.54,40.55,40.37,40.39,165200.0,31.148,31.1557,31.0174,31.0328,165200.0
2011-02-01 11:10:00,40.4,40.6,40.37,40.6,168800.0,31.0404,31.1941,31.0174,31.1941,168800.0
2011-02-01 11:20:00,40.6,41.22,40.56,41.17,513500.0,31.1941,31.6705,31.1634,31.6321,513500.0
2011-02-01 11:30:00,41.16,41.46,41.07,41.22,712800.0,31.6244,31.8549,31.5552,31.6705,712800.0
2011-02-01 11:40:00,41.21,41.35,41.11,41.18,183200.0,31.6628,31.7704,31.586,31.6397,183200.0
2011-02-01 11:50:00,41.2,41.32,40.95,41.0,222900.0,31.6551,31.7473,31.463,31.5014,222900.0
2011-02-01 12:00:00,41.0,41.14,40.87,41.07,187600.0,31.5014,31.609,31.4016,31.5552,187600.0
2011-02-01 12:10:00,41.07,41.32,40.84,41.23,279600.0,31.5552,31.7473,31.3785,31.6782,279600.0
2011-02-01 12:20:00,41.23,41.5,41.19,41.39,360200.0,31.6782,31.8856,31.6474,31.8011,360200.0
2011-02-01 12:30:00,41.39,41.48,41.27,41.34,177100.0,31.8011,31.8702,31.7089,31.7627,177100.0
2011-02-01 12:40:00,41.36,41.45,41.24,41.28,172700.0,31.778,31.8472,31.6858,31.7166,172700.0
2011-02-01 12:50:00,41.29,41.5,41.28,41.46,153600.0,31.7243,31.8856,31.7166,31.8549,153600.0
2011-02-01 13:00:00,41.45,41.58,41.27,41.29,293600.0,31.8472,31.9471,31.7089,31.7243,293600.0
2011-02-01 13:10:00,41.29,41.37,41.25,41.32,208400.0,31.7243,31.7857,31.6935,31.7473,208400.0
2011-02-01 13:20:00,41.33,41.35,41.29,41.31,63900.0,31.755,31.7704,31.7243,31.7396,63900.0
2011-02-01 13:30:00,41.31,41.4,41.25,41.29,84900.0,31.7396,31.8088,31.6935,31.7243,84900.0
2011-02-01 13:40:00,41.28,41.35,41.15,41.3,137500.0,31.7166,31.7704,31.6167,31.7319,137500.0
2011-02-01 13:50:00,41.31,41.41,41.23,41.27,109200.0,31.7396,31.8165,31.6782,31.7089,109200.0
2011-02-01 14:00:00,41.27,41.29,41.18,41.23,71500.0,31.7089,31.7243,31.6397,31.6782,71500.0
2011-02-01 14:10:00,41.22,41.3,41.22,41.29,36800.0,31.6705,31.7319,31.6705,31.7243,36800.0
2011-02-01 14:20:00,41.27,41.3,41.19,41.26,54200.0,31.7089,31.7319,31.6474,31.7012,54200.0
2011-02-01 14:30:00,41.26,41.28,41.14,41.23,72700.0,31.7012,31.7166,31.609,31.6782,72700.0
2011-02-01 14:40:00,41.23,41.32,41.2,41.3,92100.0,31.6782,31.7473,31.6551,31.7319,92100.0
2011-02-01 14:50:00,41.32,41.32,41.11,41.25,134600.0,31.7473,31.7473,31.586,31.6935,134600.0
2011-02-01 15:00:00,41.25,41.3,41.17,41.18,78500.0,31.6935,31.7319,31.6321,31.6397,78500.0
2011-02-01 15:10:00,41.18,41.26,41.15,41.18,79700.0,31.6397,31.7012,31.6167,31.6397,79700.0
2011-02-01 15:20:00,41.18,41.2,41.12,41.15,87900.0,31.6397,31.6551,31.5936,31.6167,87900.0
2011-02-01 15:30:00,41.13,41.22,41.06,41.18,190600.0,31.6013,31.6705,31.5475,31.6397,190600.0
2011-02-01 15:40:00,41.16,41.25,41.08,41.18,174000.0,31.6244,31.6935,31.5629,31.6397,174000.0
2011-02-01 15:50:00,41.17,41.19,41.03,41.07,317700.0,31.6321,31.6474,31.5245,31.5552,317700.0
2011-02-02 09:30:00,41.13,41.77,40.88,41.7,473500.0,31.6013,32.093,31.4092,32.0393,473500.0
2011-02-02 09:40:00,41.67,41.93,41.53,41.7,618000.0,32.0162,32.216,31.9087,32.0393,618000.0
2011-02-02 09:50:00,41.71,42.05,41.62,42.0,426700.0,32.0469,32.3082,31.9778,32.2698,426700.0
2011-02-02 10:00:00,42.0,42.13,41.74,41.85,407700.0,32.2698,32.3696,32.07,32.1545,407700.0
2011-02-02 10:10:00,41.86,41.95,41.79,41.8,362500.0,32.1622,32.2313,32.1084,32.1161,362500.0
2011-02-02 10:20:00,41.8,41.88,41.51,41.63,246700.0,32.1161,32.1776,31.8933,31.9855,246700.0
2011-02-02 10:30:00,41.61,41.63,41.4,41.44,147400.0,31.9701,31.9855,31.8088,31.8395,147400.0
2011-02-02 10:40:00,41.42,41.6,41.4,41.57,87400.0,31.8241,31.9624,31.8088,31.9394,87400.0
2011-02-02 10:50:00,41.58,41.72,41.53,41.63,105800.0,31.9471,32.0546,31.9087,31.9855,105800.0
2011-02-02 11:00:00,41.63,41.74,41.53,41.53,134700.0,31.9855,32.07,31.9087,31.9087,134700.0
2011-02-02 11:10:00,41.55,41.55,41.4,41.42,78000.0,31.924,31.924,31.8088,31.8241,78000.0
2011-02-02 11:20:00,41.43,41.6,41.4,41.42,137600.0,31.8318,31.9624,31.8088,31.8241,137600.0
2011-02-02 11:30:00,41.41,41.45,41.18,41.18,211200.0,31.8165,31.8472,31.6397,31.6397,211200.0
2011-02-02 11:40:00,41.19,41.6,41.13,41.5,381500.0,31.6474,31.9624,31.6013,31.8856,381500.0
2011-02-02 11:50:00,41.49,41.67,41.45,41.67,194400.0,31.8779,32.0162,31.8472,32.0162,194400.0
2011-02-02 12:00:00,41.66,41.87,41.2,41.32,650600.0,32.0085,32.1699,31.6551,31.7473,650600.0
2011-02-02 12:10:00,41.33,41.5,41.25,41.29,268300.0,31.755,31.8856,31.6935,31.7243,268300.0
2011-02-02 12:20:00,41.29,41.32,41.1,41.22,204000.0,31.7243,31.7473,31.5783,31.6705,204000.0
2011-02-02 12:30:00,41.23,41.23,41.03,41.1,160700.0,31.6782,31.6782,31.5245,31.5783,160700.0
2011-02-02 12:40:00,41.1,41.12,41.06,41.1,171200.0,31.5783,31.5936,31.5475,31.5783,171200.0
2011-02-02 12:50:00,41.1,41.15,41.06,41.1,143400.0,31.5783,31.6167,31.5475,31.5783,143400.0
2011-02-02 13:00:00,41.09,41.17,41.06,41.17,57700.0,31.5706,31.6321,31.5475,31.6321,57700.0
2011-02-02 13:10:00,41.16,41.26,41.13,41.16,114300.0,31.6244,31.7012,31.6013,31.6244,114300.0
2011-02-02 13:20:00,41.16,41.34,41.16,41.26,119100.0,31.6244,31.7627,31.6244,31.7012,119100.0
2011-02-02 13:30:00,41.26,41.29,41.1,41.12,87000.0,31.7012,31.7243,31.5783,31.5936,87000.0
2011-02-02 13:40:00,41.11,41.24,41.07,41.17,69100.0,31.586,31.6858,31.5552,31.6321,69100.0
2011-02-02 13:50:00,41.17,41.29,41.17,41.26,72600.0,31.6321,31.7243,31.6321,31.7012,72600.0
2011-02-02 14:00:00,41.27,41.34,41.24,41.28,62700.0,31.7089,31.7627,31.6858,31.7166,62700.0
2011-02-02 14:10:00,41.28,41.43,41.26,41.38,109300.0,31.7166,31.8318,31.7012,31.7934,109300.0
2011-02-02 14:20:00,41.37,41.41,41.3,41.35,44400.0,31.7857,31.8165,31.7319,31.7704,44400.0
2011-02-02 14:30:00,41.34,41.39,41.25,41.25,85800.0,31.7627,31.8011,31.6935,31.6935,85800.0
2011-02-02 14:40:00,41.26,41.26,41.13,41.21,83500.0,31.7012,31.7012,31.6013,31.6628,83500.0
2011-02-02 14:50:00,41.21,41.27,41.16,41.16,74300.0,31.6628,31.7089,31.6244,31.6244,74300.0
2011-02-02 15:00:00,41.16,41.28,41.14,41.23,68300.0,31.6244,31.7166,31.609,31.6782,68300.0
2011-02-02 15:10:00,41.22,41.26,41.14,41.2,98500.0,31.6705,31.7012,31.609,31.6551,98500.0
2011-02-02 15:20:00,41.22,41.25,41.09,41.11,71400.0,31.6705,31.6935,31.5706,31.586,71400.0
2011-02-02 15:30:00,41.12,41.14,41.06,41.13,117900.0,31.5936,31.609,31.5475,31.6013,117900.0
2011-02-02 15:40:00,41.12,41.17,41.1,41.14,118200.0,31.5936,31.6321,31.5783,31.609,118200.0
2011-02-02 15:50:00,41.15,41.16,41.06,41.13,291600.0,31.6167,31.6244,31.5475,31.6013,291600.0
2011-02-03 09:30:00,41.09,41.13,40.7,40.71,317000.0,31.5706,31.6013,31.2709,31.2786,317000.0
2011-02-03 09:40:00,40.71,40.78,40.51,40.59,212600.0,31.2786,31.3324,31.125,31.1864,212600.0
2011-02-03 09:50:00,40.59,40.81,40.58,40.68,162400.0,31.1864,31.3555,31.1787,31.2556,162400.0
2011-02-03 10:00:00,40.68,40.88,40.53,40.57,255600.0,31.2556,31.4092,31.1403,31.1711,255600.0
2011-02-03 10:10:00,40.56,40.57,40.32,40.38,223800.0,31.1634,31.1711,30.979,31.0251,223800.0
2011-02-03 10:20:00,40.39,40.55,40.39,40.52,103300.0,31.0328,31.1557,31.0328,31.1326,103300.0
2011-02-03 10:30:00,40.54,40.54,40.39,40.43,119900.0,31.148,31.148,31.0328,31.0635,119900.0
2011-02-03 10:40:00,40.43,40.86,40.42,40.63,279300.0,31.0635,31.3939,31.0558,31.2172,279300.0
2011-02-03 10:50:00,40.64,40.73,40.57,40.67,101200.0,31.2248,31.294,31.1711,31.2479,101200.0
2011-02-03 11:00:00,40.68,40.69,40.5,40.55,80700.0,31.2556,31.2633,31.1173,31.1557,80700.0
2011-02-03 11:10:00,40.53,40.65,40.5,40.65,61600.0,31.1403,31.2325,31.1173,31.2325,61600.0
2011-02-03 11:20:00,40.65,40.67,40.57,40.63,200100.0,31.2325,31.2479,31.1711,31.2172,200100.0
2011-02-03 11:30:00,40.63,40.83,40.62,40.77,294300.0,31.2172,31.3708,31.2095,31.3247,294300.0
2011-02-03 11:40:00,40.77,40.79,40.61,40.62,121700.0,31.3247,31.3401,31.2018,31.2095,121700.0
2011-02-03 11:50:00,40.63,40.69,40.6,40.61,91800.0,31.2172,31.2633,31.1941,31.2018,91800.0
2011-02-03 12:00:00,40.61,40.62,40.5,40.53,84600.0,31.2018,31.2095,31.1173,31.1403,84600.0
2011-02-03 12:10:00,40.53,40.72,40.53,40.71,99000.0,31.1403,31.2863,31.1403,31.2786,99000.0
2011-02-03 12:20:00,40.71,40.77,40.65,40.75,173900.0,31.2786,31.3247,31.2325,31.3094,173900.0
2011-02-03 12:30:00,40.75,40.77,40.7,40.73,47300.0,31.3094,31.3247,31.2709,31.294,47300.0
2011-02-03 12:40:00,40.73,40.74,40.65,40.67,44000.0,31.294,31.3017,31.2325,31.2479,44000.0
2011-02-03 12:50:00,40.67,40.68,40.62,40.64,90000.0,31.2479,31.2556,31.2095,31.2248,90000.0
2011-02-03 13:00:00,40.63,40.64,40.56,40.56,116500.0,31.2172,31.2248,31.1634,31.1634,116500.0
2011-02-03 13:10:00,40.56,40.7,40.56,40.62,64400.0,31.1634,31.2709,31.1634,31.2095,64400.0
2011-02-03 13:20:00,40.64,40.69,40.6,40.66,65700.0,31.2248,31.2633,31.1941,31.2402,65700.0
2011-02-03 13:30:00,40.67,40.77,40.67,40.73,88900.0,31.2479,31.3247,31.2479,31.294,88900.0
2011-02-03 13:40:00,40.74,40.78,40.6,40.63,90800.0,31.3017,31.3324,31.1941,31.2172,90800.0
2011-02-03 13:50:00,40.61,40.64,40.52,40.63,61800.0,31.2018,31.2248,31.1326,31.2172,61800.0
2011-02-03 14:00:00,40.61,40.67,40.58,40.67,38300.0,31.2018,31.2479,31.1787,31.2479,38300.0
2011-02-03 14:10:00,40.67,40.68,40.6,40.65,33500.0,31.2479,31.2556,31.1941,31.2325,33500.0
2011-02-03 14:20:00,40.65,40.67,40.6,40.61,55800.0,31.2325,31.2479,31.1941,31.2018,55800.0
2011-02-03 14:30:00,40.62,40.66,40.55,40.55,35800.0,31.2095,31.2402,31.1557,31.1557,35800.0
2011-02-03 14:40:00,40.55,40.65,40.55,40.63,59700.0,31.1557,31.2325,31.1557,31.2172,59700.0
2011-02-03 14:50:00,40.62,40.66,40.56,40.61,75400.0,31.2095,31.2402,31.1634,31.2018,75400.0
2011-02-03 15:00:00,40.61,40.68,40.6,40.65,86700.0,31.2018,31.2556,31.1941,31.2325,86700.0
2011-02-03 15:10:00,40.65,40.66,40.6,40.64,69800.0,31.2325,31.2402,31.1941,31.2248,69800.0
2011-02-03 15:20:00,40.64,40.75,40.64,40.69,129000.0,31.2248,31.3094,31.2248,31.2633,129000.0
2011-02-03 15:30:00,40.7,40.77,40.64,40.69,132000.0,31.2709,31.3247,31.2248,31.2633,132000.0
2011-02-03 15:40:00,40.68,40.73,40.58,40.68,243100.0,31.2556,31.294,31.1787,31.2556,243100.0
2011-02-03 15:50:00,40.68,40.71,40.57,40.58,294600.0,31.2556,31.2786,31.1711,31.1787,294600.0
2011-02-04 09:30:00,40.66,40.7,40.3,40.3,302400.0,31.2402,31.2709,30.9636,30.9636,302400.0
2011-02-04 09:40:00,40.3,40.35,40.1,40.23,225300.0,30.9636,31.002,30.8099,30.9098,225300.0
2011-02-04 09:50:00,40.24,40.25,40.06,40.08,239200.0,30.9175,30.9252,30.7792,30.7946,239200.0
2011-02-04 10:00:00,40.08,40.15,40.06,40.11,193600.0,30.7946,30.8484,30.7792,30.8176,193600.0
2011-02-04 10:10:00,40.11,40.12,40.03,40.12,232400.0,30.8176,30.8253,30.7562,30.8253,232400.0
2011-02-04 10:20:00,40.11,40.14,40.03,40.05,283700.0,30.8176,30.8407,30.7562,30.7715,283700.0
2011-02-04 10:30:00,40.06,40.19,40.04,40.17,290900.0,30.7792,30.8791,30.7638,30.8637,290900.0
2011-02-04 10:40:00,40.17,40.17,39.85,39.92,540600.0,30.8637,30.8637,30.6179,30.6716,540600.0
2011-02-04 10:50:00,39.92,39.95,39.52,39.64,511600.0,30.6716,30.6947,30.3643,30.4565,511600.0
2011-02-04 11:00:00,39.65,39.71,39.59,39.7,230200.0,30.4642,30.5103,30.4181,30.5026,230200.0
2011-02-04 11:10:00,39.7,39.78,39.63,39.72,162600.0,30.5026,30.5641,30.4488,30.518,162600.0
2011-02-04 11:20:00,39.73,39.85,39.63,39.68,158800.0,30.5257,30.6179,30.4488,30.4872,158800.0
2011-02-04 11:30:00,39.68,39.92,39.68,39.85,153900.0,30.4872,30.6716,30.4872,30.6179,153900.0
2011-02-04 11:40:00,39.85,39.9,39.76,39.9,88800.0,30.6179,30.6563,30.5487,30.6563,88800.0
2011-02-04 11:50:00,39.91,40.15,39.89,39.95,198600.0,30.664,30.8484,30.6486,30.6947,198600.0
2011-02-04 12:00:00,39.93,40.05,39.87,39.88,98000.0,30.6793,30.7715,30.6332,30.6409,98000.0
2011-02-04 12:10:00,39.87,39.94,39.82,39.9,88700.0,30.6332,30.687,30.5948,30.6563,88700.0
2011-02-04 12:20:00,39.9,40.01,39.86,39.95,118600.0,30.6563,30.7408,30.6255,30.6947,118600.0
2011-02-04 12:30:00,39.94,40.01,39.9,40.0,106100.0,30.687,30.7408,30.6563,30.7331,106100.0
2011-02-04 12:40:00,40.0,40.02,39.99,40.0,58500.0,30.7331,30.7485,30.7254,30.7331,58500.0
2011-02-04 12:50:00,40.0,40.03,39.93,39.97,53200.0,30.7331,30.7562,30.6793,30.7101,53200.0
2011-02-04 13:00:00,39.97,40.0,39.96,39.99,35100.0,30.7101,30.7331,30.7024,30.7254,35100.0
2011-02-04 13:10:00,40.0,40.01,39.96,39.98,45000.0,30.7331,30.7408,30.7024,30.7177,45000.0
2011-02-04 13:20:00,39.98,40.0,39.96,39.97,42100.0,30.7177,30.7331,30.7024,30.7101,42100.0
2011-02-04 13:30:00,39.98,40.03,39.97,40.02,41300.0,30.7177,30.7562,30.7101,30.7485,41300.0
2011-02-04 13:40:00,40.04,40.09,39.95,39.99,66300.0,30.7638,30.8023,30.6947,30.7254,66300.0
2011-02-04 13:50:00,39.99,40.03,39.97,40.0,49400.0,30.7254,30.7562,30.7101,30.7331,49400.0
2011-02-04 14:00:00,40.0,40.0,39.95,40.0,46600.0,30.7331,30.7331,30.6947,30.7331,46600.0
2011-02-04 14:10:00,39.99,40.01,39.96,40.0,47500.0,30.7254,30.7408,30.7024,30.7331,47500.0
2011-02-04 14:20:00,39.99,40.0,39.97,39.99,51000.0,30.7254,30.7331,30.7101,30.7254,51000.0
2011-02-04 14:30:00,39.99,40.04,39.97,39.99,102100.0,30.7254,30.7638,30.7101,30.7254,102100.0
2011-02-04 14:40:00,39.98,40.02,39.94,40.01,104100.0,30.7177,30.7485,30.687,30.7408,104100.0
2011-02-04 14:50:00,40.01,40.03,39.94,39.97,140800.0,30.7408,30.7562,30.687,30.7101,140800.0
2011-02-04 15:00:00,39.98,40.01,39.87,39.9,225400.0,30.7177,30.7408,30.6332,30.6563,225400.0
2011-02-04 15:10:00,39.9,40.02,39.89,39.98,166900.0,30.6563,30.7485,30.6486,30.7177,166900.0
2011-02-04 15:20:00,39.99,40.01,39.96,39.99,70700.0,30.7254,30.7408,30.7024,30.7254,70700.0
2011-02-04 15:30:00,39.99,40.1,39.98,39.99,211000.0,30.7254,30.8099,30.7177,30.7254,211000.0
2011-02-04 15:40:00,39.98,40.05,39.98,40.0,153200.0,30.7177,30.7715,30.7177,30.7331,153200.0
2011-02-04 15:50:00,40.01,40.02,39.96,39.97,290600.0,30.7408,30.7485,30.7024,30.7101,290600.0
2011-02-07 09:30:00,40.48,40.6,40.19,40.19,311300.0,31.1019,31.1941,30.8791,30.8791,311300.0
2011-02-07 09:40:00,40.2,40.47,40.19,40.46,263800.0,30.8868,31.0942,30.8791,31.0865,263800.0
2011-02-07 09:50:00,40.49,40.85,40.47,40.75,523400.0,31.1096,31.3862,31.0942,31.3094,523400.0
2011-02-07 10:00:00,40.76,41.0,40.67,40.79,399800.0,31.317,31.5014,31.2479,31.3401,399800.0
2011-02-07 10:10:00,40.8,40.99,40.6,40.96,217800.0,31.3478,31.4938,31.1941,31.4707,217800.0
2011-02-07 10:20:00,40.95,41.39,40.94,41.27,497700.0,31.463,31.8011,31.4553,31.7089,497700.0
2011-02-07 10:30:00,41.26,41.6,41.25,41.56,568600.0,31.7012,31.9624,31.6935,31.9317,568600.0
2011-02-07 10:40:00,41.56,41.57,41.3,41.46,324100.0,31.9317,31.9394,31.7319,31.8549,324100.0
2011-02-07 10:50:00,41.44,41.74,41.41,41.7,450300.0,31.8395,32.07,31.8165,32.0393,450300.0
2011-02-07 11:00:00,41.72,41.75,41.58,41.69,238300.0,32.0546,32.0777,31.9471,32.0316,238300.0
2011-02-07 11:10:00,41.68,41.69,41.5,41.51,175400.0,32.0239,32.0316,31.8856,31.8933,175400.0
2011-02-07 11:20:00,41.51,41.64,41.5,41.64,208900.0,31.8933,31.9932,31.8856,31.9932,208900.0
2011-02-07 11:30:00,41.64,41.75,41.61,41.68,257700.0,31.9932,32.0777,31.9701,32.0239,257700.0
2011-02-07 11:40:00,41.68,41.8,41.68,41.79,153600.0,32.0239,32.1161,32.0239,32.1084,153600.0
2011-02-07 11:50:00,41.79,41.94,41.66,41.94,257300.0,32.1084,32.2237,32.0085,32.2237,257300.0
2011-02-07 12:00:00,41.93,42.0,41.84,41.98,306400.0,32.216,32.2698,32.1468,32.2544,306400.0
2011-02-07 12:10:00,41.99,42.0,41.89,41.94,275700.0,32.2621,32.2698,32.1852,32.2237,275700.0
2011-02-07 12:20:00,41.93,41.95,41.8,41.83,137800.0,32.216,32.2313,32.1161,32.1391,137800.0
2011-02-07 12:30:00,41.84,42.0,41.83,41.94,224300.0,32.1468,32.2698,32.1391,32.2237,224300.0
2011-02-07 12:40:00,41.94,42.25,41.93,42.25,448400.0,32.2237,32.4618,32.216,32.4618,448400.0
2011-02-07 12:50:00,42.25,42.3,42.18,42.24,272900.0,32.4618,32.5003,32.4081,32.4542,272900.0
2011-02-07 13:00:00,42.24,42.25,42.12,42.22,103100.0,32.4542,32.4618,32.362,32.4388,103100.0
2011-02-07 13:10:00,42.22,42.29,42.17,42.27,112900.0,32.4388,32.4926,32.4004,32.4772,112900.0
2011-02-07 13:20:00,42.27,42.45,42.24,42.41,376900.0,32.4772,32.6155,32.4542,32.5848,376900.0
2011-02-07 13:30:00,42.42,42.6,42.33,42.33,363700.0,32.5925,32.7308,32.5233,32.5233,363700.0
2011-02-07 13:40:00,42.33,42.46,42.31,42.39,169800.0,32.5233,32.6232,32.5079,32.5694,169800.0
2011-02-07 13:50:00,42.39,42.53,42.23,42.48,248900.0,32.5694,32.677,32.4465,32.6386,248900.0
2011-02-07 14:00:00,42.46,42.69,42.45,42.65,269100.0,32.6232,32.7999,32.6155,32.7692,269100.0
2011-02-07 14:10:00,42.68,42.69,42.4,42.46,182900.0,32.7922,32.7999,32.5771,32.6232,182900.0
2011-02-07 14:20:00,42.46,42.64,42.41,42.59,161600.0,32.6232,32.7615,32.5848,32.7231,161600.0
2011-02-07 14:30:00,42.58,42.66,42.45,42.57,168900.0,32.7154,32.7769,32.6155,32.7077,168900.0
2011-02-07 14:40:00,42.57,42.57,42.21,42.34,208000.0,32.7077,32.7077,32.4311,32.531,208000.0
2011-02-07 14:50:00,42.35,42.35,42.05,42.19,245100.0,32.5387,32.5387,32.3082,32.4157,245100.0
2011-02-07 15:00:00,42.2,42.38,42.12,42.33,160900.0,32.4234,32.5617,32.362,32.5233,160900.0
2011-02-07 15:10:00,42.33,42.47,42.2,42.45,225300.0,32.5233,32.6309,32.4234,32.6155,225300.0
2011-02-07 15:20:00,42.45,42.55,42.28,42.4,285000.0,32.6155,32.6923,32.4849,32.5771,285000.0
2011-02-07 15:30:00,42.41,42.41,42.0,42.14,318500.0,32.5848,32.5848,32.2698,32.3773,318500.0
2011-02-07 15:40:00,42.14,42.33,42.09,42.33,273200.0,32.3773,32.5233,32.3389,32.5233,273200.0
2011-02-07 15:50:00,42.34,42.34,42.04,42.15,638000.0,32.531,32.531,32.3005,32.385,638000.0
2011-02-08 09:30:00,42.53,42.63,42.2,42.38,534800.0,32.677,32.7538,32.4234,32.5617,534800.0
2011-02-08 09:40:00,42.38,43.2,42.25,42.99,1253700.0,32.5617,33.1918,32.4618,33.0304,1253700.0
2011-02-08 09:50:00,42.98,43.2,42.8,43.01,461300.0,33.0227,33.1918,32.8844,33.0458,461300.0
2011-02-08 10:00:00,43.02,43.11,42.25,42.41,610100.0,33.0535,33.1226,32.4618,32.5848,610100.0
2011-02-08 10:10:00,42.41,42.58,42.22,42.5,297500.0,32.5848,32.7154,32.4388,32.6539,297500.0
2011-02-08 10:20:00,42.49,42.66,42.4,42.52,295700.0,32.6462,32.7769,32.5771,32.6693,295700.0
2011-02-08 10:30:00,42.52,42.62,42.5,42.53,108600.0,32.6693,32.7461,32.6539,32.677,108600.0
2011-02-08 10:40:00,42.53,42.55,42.42,42.51,150300.0,32.677,32.6923,32.5925,32.6616,150300.0
2011-02-08 10:50:00,42.51,43.13,42.48,42.89,1922500.0,32.6616,33.138,32.6386,32.9536,1922500.0
2011-02-08 11:00:00,42.89,42.95,42.54,42.75,476200.0,32.9536,32.9997,32.6847,32.846,476200.0
2011-02-08 11:10:00,42.77,42.88,42.75,42.82,176800.0,32.8614,32.9459,32.846,32.8998,176800.0
2011-02-08 11:20:00,42.82,42.82,42.4,42.55,260600.0,32.8998,32.8998,32.5771,32.6923,260600.0
2011-02-08 11:30:00,42.55,42.56,42.3,42.48,265200.0,32.6923,32.7,32.5003,32.6386,265200.0
2011-02-08 11:40:00,42.47,42.49,42.39,42.46,78200.0,32.6309,32.6462,32.5694,32.6232,78200.0
2011-02-08 11:50:00,42.48,42.53,42.36,42.41,111700.0,32.6386,32.677,32.5464,32.5848,111700.0
2011-02-08 12:00:00,42.41,42.5,42.35,42.38,92900.0,32.5848,32.6539,32.5387,32.5617,92900.0
2011-02-08 12:10:00,42.39,42.39,42.29,42.38,145500.0,32.5694,32.5694,32.4926,32.5617,145500.0
2011-02-08 12:20:00,42.37,42.42,42.25,42.3,160800.0,32.554,32.5925,32.4618,32.5003,160800.0
2011-02-08 12:30:00,42.3,42.36,42.27,42.27,84100.0,32.5003,32.5464,32.4772,32.4772,84100.0
2011-02-08 12:40:00,42.28,42.35,42.25,42.29,64200.0,32.4849,32.5387,32.4618,32.4926,64200.0
2011-02-08 12:50:00,42.3,42.35,42.25,42.28,87700.0,32.5003,32.5387,32.4618,32.4849,87700.0
2011-02-08 13:00:00,42.27,42.31,42.26,42.28,51300.0,32.4772,32.5079,32.4695,32.4849,51300.0
2011-02-08 13:10:00,42.28,42.3,42.25,42.3,71700.0,32.4849,32.5003,32.4618,32.5003,71700.0
2011-02-08 13:20:00,42.32,42.35,42.25,42.25,75800.0,32.5156,32.5387,32.4618,32.4618,75800.0
2011-02-08 13:30:00,42.26,42.3,42.08,42.22,270100.0,32.4695,32.5003,32.3312,32.4388,270100.0
2011-02-08 13:40:00,42.23,42.23,42.13,42.21,86900.0,32.4465,32.4465,32.3696,32.4311,86900.0
2011-02-08 13:50:00,42.22,42.46,42.18,42.38,138600.0,32.4388,32.6232,32.4081,32.5617,138600.0
2011-02-08 14:00:00,42.38,42.48,42.38,42.44,118900.0,32.5617,32.6386,32.5617,32.6078,118900.0
2011-02-08 14:10:00,42.43,42.51,42.42,42.47,171500.0,32.6001,32.6616,32.5925,32.6309,171500.0
2011-02-08 14:20:00,42.47,42.47,42.37,42.42,53700.0,32.6309,32.6309,32.554,32.5925,53700.0
2011-02-08 14:30:00,42.42,42.47,42.35,42.39,100300.0,32.5925,32.6309,32.5387,32.5694,100300.0
2011-02-08 14:40:00,42.39,42.4,42.3,42.39,56400.0,32.5694,32.5771,32.5003,32.5694,56400.0
2011-02-08 14:50:00,42.39,42.39,42.29,42.37,45600.0,32.5694,32.5694,32.4926,32.554,45600.0
2011-02-08 15:00:00,42.38,42.43,42.35,42.43,52200.0,32.5617,32.6001,32.5387,32.6001,52200.0
2011-02-08 15:10:00,42.42,42.44,42.39,42.39,42600.0,32.5925,32.6078,32.5694,32.5694,42600.0
2011-02-08 15:20:00,42.39,42.4,42.31,42.36,72100.0,32.5694,32.5771,32.5079,32.5464,72100.0
2011-02-08 15:30:00,42.35,42.42,42.34,42.39,86200.0,32.5387,32.5925,32.531,32.5694,86200.0
2011-02-08 15:40:00,42.39,42.47,42.36,42.39,143800.0,32.5694,32.6309,32.5464,32.5694,143800.0
2011-02-08 15:50:00,42.38,42.4,42.34,42.37,176700.0,32.5617,32.5771,32.531,32.554,176700.0
2011-02-09 09:30:00,41.87,42.15,41.38,41.44,572800.0,32.1699,32.385,31.7934,31.8395,572800.0
2011-02-09 09:40:00,41.42,41.42,41.14,41.29,314200.0,31.8241,31.8241,31.609,31.7243,314200.0
2011-02-09 09:50:00,41.25,41.66,41.25,41.6,301800.0,31.6935,32.0085,31.6935,31.9624,301800.0
2011-02-09 10:00:00,41.63,41.75,41.46,41.7,202300.0,31.9855,32.0777,31.8549,32.0393,202300.0
2011-02-09 10:10:00,41.68,41.72,41.5,41.56,107800.0,32.0239,32.0546,31.8856,31.9317,107800.0
2011-02-09 10:20:00,41.55,41.68,41.54,41.59,92400.0,31.924,32.0239,31.9163,31.9548,92400.0
2011-02-09 10:30:00,41.59,41.67,41.56,41.63,49300.0,31.9548,32.0162,31.9317,31.9855,49300.0
2011-02-09 10:40:00,41.62,41.85,41.6,41.85,140900.0,31.9778,32.1545,31.9624,32.1545,140900.0
2011-02-09 10:50:00,41.85,41.94,41.81,41.89,128400.0,32.1545,32.2237,32.1238,32.1852,128400.0
2011-02-09 11:00:00,41.89,42.1,41.86,41.96,149900.0,32.1852,32.3466,32.1622,32.239,149900.0
2011-02-09 11:10:00,41.98,42.1,41.71,41.8,179200.0,32.2544,32.3466,32.0469,32.1161,179200.0
2011-02-09 11:20:00,41.8,41.87,41.67,41.7,155500.0,32.1161,32.1699,32.0162,32.0393,155500.0
2011-02-09 11:30:00,41.69,41.8,41.53,41.58,138000.0,32.0316,32.1161,31.9087,31.9471,138000.0
2011-02-09 11:40:00,41.58,41.67,41.5,41.61,113600.0,31.9471,32.0162,31.8856,31.9701,113600.0
2011-02-09 11:50:00,41.61,41.68,41.59,41.63,61600.0,31.9701,32.0239,31.9548,31.9855,61600.0
2011-02-09 12:00:00,41.62,41.63,41.51,41.52,70200.0,31.9778,31.9855,31.8933,31.901,70200.0
2011-02-09 12:10:00,41.53,41.63,41.51,41.57,33300.0,31.9087,31.9855,31.8933,31.9394,33300.0
2011-02-09 12:20:00,41.58,41.6,41.52,41.53,26900.0,31.9471,31.9624,31.901,31.9087,26900.0
2011-02-09 12:30:00,41.53,41.63,41.53,41.6,34200.0,31.9087,31.9855,31.9087,31.9624,34200.0
2011-02-09 12:40:00,41.58,41.59,41.46,41.49,85300.0,31.9471,31.9548,31.8549,31.8779,85300.0
2011-02-09 12:50:00,41.48,41.54,41.45,41.46,33600.0,31.8702,31.9163,31.8472,31.8549,33600.0
2011-02-09 13:00:00,41.47,41.47,41.29,41.4,216800.0,31.8626,31.8626,31.7243,31.8088,216800.0
2011-02-09 13:10:00,41.39,41.44,41.38,41.4,35300.0,31.8011,31.8395,31.7934,31.8088,35300.0
2011-02-09 13:20:00,41.41,41.43,41.37,41.38,38000.0,31.8165,31.8318,31.7857,31.7934,38000.0
2011-02-09 13:30:00,41.37,41.39,41.18,41.24,243900.0,31.7857,31.8011,31.6397,31.6858,243900.0
2011-02-09 13:40:00,41.22,41.24,41.14,41.19,95900.0,31.6705,31.6858,31.609,31.6474,95900.0
2011-02-09 13:50:00,41.19,41.25,41.19,41.23,34800.0,31.6474,31.6935,31.6474,31.6782,34800.0
2011-02-09 14:00:00,41.23,41.23,41.16,41.18,43200.0,31.6782,31.6782,31.6244,31.6397,43200.0
2011-02-09 14:10:00,41.17,41.23,41.03,41.03,148600.0,31.6321,31.6782,31.5245,31.5245,148600.0
2011-02-09 14:20:00,41.03,41.05,40.81,40.83,428200.0,31.5245,31.5399,31.3555,31.3708,428200.0
2011-02-09 14:30:00,40.82,40.86,40.63,40.64,222500.0,31.3631,31.3939,31.2172,31.2248,222500.0
2011-02-09 14:40:00,40.65,40.73,40.56,40.72,198500.0,31.2325,31.294,31.1634,31.2863,198500.0
2011-02-09 14:50:00,40.72,40.77,40.66,40.7,142400.0,31.2863,31.3247,31.2402,31.2709,142400.0
2011-02-09 15:00:00,40.69,40.82,40.69,40.7,113700.0,31.2633,31.3631,31.2633,31.2709,113700.0
2011-02-09 15:10:00,40.69,40.77,40.69,40.74,84600.0,31.2633,31.3247,31.2633,31.3017,84600.0
2011-02-09 15:20:00,40.73,40.91,40.7,40.88,202400.0,31.294,31.4323,31.2709,31.4092,202400.0
2011-02-09 15:30:00,40.88,40.99,40.82,40.95,210400.0,31.4092,31.4938,31.3631,31.463,210400.0
2011-02-09 15:40:00,40.96,41.05,40.95,40.95,149000.0,31.4707,31.5399,31.463,31.463,149000.0
2011-02-09 15:50:00,40.95,41.13,40.94,41.1,372500.0,31.463,31.6013,31.4553,31.5783,372500.0
2011-02-10 09:30:00,40.88,41.31,40.73,41.12,192200.0,31.4092,31.7396,31.294,31.5936,192200.0
2011-02-10 09:40:00,41.1,41.18,40.6,40.77,142200.0,31.5783,31.6397,31.1941,31.3247,142200.0
2011-02-10 09:50:00,40.77,41.06,40.75,40.85,104000.0,31.3247,31.5475,31.3094,31.3862,104000.0
2011-02-10 10:00:00,40.85,40.99,40.72,40.95,137400.0,31.3862,31.4938,31.2863,31.463,137400.0
2011-02-10 10:10:00,40.95,41.0,40.76,40.94,155800.0,31.463,31.5014,31.317,31.4553,155800.0
2011-02-10 10:20:00,40.95,41.08,40.85,40.91,155600.0,31.463,31.5629,31.3862,31.4323,155600.0
2011-02-10 10:30:00,40.92,40.94,40.84,40.85,86700.0,31.44,31.4553,31.3785,31.3862,86700.0
2011-02-10 10:40:00,40.85,40.86,40.77,40.79,65800.0,31.3862,31.3939,31.3247,31.3401,65800.0
2011-02-10 10:50:00,40.79,40.8,40.73,40.77,81300.0,31.3401,31.3478,31.294,31.3247,81300.0
2011-02-10 11:00:00,40.76,40.8,40.67,40.75,88000.0,31.317,31.3478,31.2479,31.3094,88000.0
2011-02-10 11:10:00,40.75,40.89,40.73,40.79,66900.0,31.3094,31.4169,31.294,31.3401,66900.0
2011-02-10 11:20:00,40.8,41.07,40.76,41.0,61500.0,31.3478,31.5552,31.317,31.5014,61500.0
2011-02-10 11:30:00,41.0,41.33,41.0,41.22,196500.0,31.5014,31.755,31.5014,31.6705,196500.0
2011-02-10 11:40:00,41.22,41.23,40.93,41.19,86500.0,31.6705,31.6782,31.4477,31.6474,86500.0
2011-02-10 11:50:00,41.17,41.29,41.1,41.29,75900.0,31.6321,31.7243,31.5783,31.7243,75900.0
2011-02-10 12:00:00,41.26,41.35,41.26,41.33,64800.0,31.7012,31.7704,31.7012,31.755,64800.0
2011-02-10 12:10:00,41.31,41.36,41.22,41.26,81900.0,31.7396,31.778,31.6705,31.7012,81900.0
2011-02-10 12:20:00,41.25,41.39,41.23,41.38,83300.0,31.6935,31.8011,31.6782,31.7934,83300.0
2011-02-10 12:30:00,41.38,41.54,41.33,41.33,145400.0,31.7934,31.9163,31.755,31.755,145400.0
2011-02-10 12:40:00,41.32,41.46,41.3,41.38,46300.0,31.7473,31.8549,31.7319,31.7934,46300.0
2011-02-10 12:50:00,41.37,41.37,41.24,41.29,40300.0,31.7857,31.7857,31.6858,31.7243,40300.0
2011-02-10 13:00:00,41.28,41.31,41.2,41.24,40600.0,31.7166,31.7396,31.6551,31.6858,40600.0
2011-02-10 13:10:00,41.24,41.25,41.13,41.2,37300.0,31.6858,31.6935,31.6013,31.6551,37300.0
2011-02-10 13:20:00,41.22,41.22,41.04,41.07,74400.0,31.6705,31.6705,31.5322,31.5552,74400.0
2011-02-10 13:30:00,41.06,41.14,41.01,41.11,64500.0,31.5475,31.609,31.5091,31.586,64500.0
2011-02-10 13:40:00,41.1,41.11,41.01,41.08,84800.0,31.5783,31.586,31.5091,31.5629,84800.0
2011-02-10 13:50:00,41.07,41.12,41.05,41.1,16500.0,31.5552,31.5936,31.5399,31.5783,16500.0
2011-02-10 14:00:00,41.11,41.16,41.09,41.15,27000.0,31.586,31.6244,31.5706,31.6167,27000.0
2011-02-10 14:10:00,41.16,41.16,41.04,41.07,49100.0,31.6244,31.6244,31.5322,31.5552,49100.0
2011-02-10 14:20:00,41.07,41.14,41.04,41.11,57500.0,31.5552,31.609,31.5322,31.586,57500.0
2011-02-10 14:30:00,41.11,41.14,41.04,41.08,39000.0,31.586,31.609,31.5322,31.5629,39000.0
2011-02-10 14:40:00,41.06,41.11,41.06,41.09,17000.0,31.5475,31.586,31.5475,31.5706,17000.0
2011-02-10 14:50:00,41.08,41.11,41.06,41.08,52600.0,31.5629,31.586,31.5475,31.5629,52600.0
2011-02-10 15:00:00,41.09,41.1,41.06,41.08,56300.0,31.5706,31.5783,31.5475,31.5629,56300.0
2011-02-10 15:10:00,41.07,41.18,41.07,41.15,79800.0,31.5552,31.6397,31.5552,31.6167,79800.0
2011-02-10 15:20:00,41.15,41.29,41.14,41.27,103000.0,31.6167,31.7243,31.609,31.7089,103000.0
2011-02-10 15:30:00,41.26,41.45,41.26,41.36,147800.0,31.7012,31.8472,31.7012,31.778,147800.0
2011-02-10 15:40:00,41.35,41.4,41.21,41.29,186800.0,31.7704,31.8088,31.6628,31.7243,186800.0
2011-02-10 15:50:00,41.29,41.29,41.09,41.24,232700.0,31.7243,31.7243,31.5706,31.6858,232700.0
2011-02-11 09:30:00,41.07,41.2,40.88,41.1,145400.0,31.5552,31.6551,31.4092,31.5783,145400.0
2011-02-11 09:40:00,41.13,41.67,41.08,41.43,205100.0,31.6013,32.0162,31.5629,31.8318,205100.0
2011-02-11 09:50:00,41.45,41.69,41.36,41.36,149500.0,31.8472,32.0316,31.778,31.778,149500.0
2011-02-11 10:00:00,41.34,41.6,41.1,41.54,190500.0,31.7627,31.9624,31.5783,31.9163,190500.0
2011-02-11 10:10:00,41.51,41.54,41.35,41.38,48500.0,31.8933,31.9163,31.7704,31.7934,48500.0
2011-02-11 10:20:00,41.37,41.59,41.35,41.56,92500.0,31.7857,31.9548,31.7704,31.9317,92500.0
2011-02-11 10:30:00,41.55,41.59,41.45,41.5,53100.0,31.924,31.9548,31.8472,31.8856,53100.0
2011-02-11 10:40:00,41.51,41.62,41.51,41.58,157300.0,31.8933,31.9778,31.8933,31.9471,157300.0
2011-02-11 10:50:00,41.58,41.73,41.56,41.63,109500.0,31.9471,32.0623,31.9317,31.9855,109500.0
2011-02-11 11:00:00,41.62,41.77,41.62,41.71,124300.0,31.9778,32.093,31.9778,32.0469,124300.0
2011-02-11 11:10:00,41.71,41.74,41.46,41.49,119900.0,32.0469,32.07,31.8549,31.8779,119900.0
2011-02-11 11:20:00,41.5,41.7,41.49,41.7,62900.0,31.8856,32.0393,31.8779,32.0393,62900.0
2011-02-11 11:30:00,41.7,41.7,41.5,41.54,35700.0,32.0393,32.0393,31.8856,31.9163,35700.0
2011-02-11 11:40:00,41.54,41.65,41.5,41.55,43200.0,31.9163,32.0009,31.8856,31.924,43200.0
2011-02-11 11:50:00,41.56,41.64,41.55,41.55,19600.0,31.9317,31.9932,31.924,31.924,19600.0
2011-02-11 12:00:00,41.55,41.65,41.52,41.62,46500.0,31.924,32.0009,31.901,31.9778,46500.0
2011-02-11 12:10:00,41.62,41.68,41.56,41.59,49600.0,31.9778,32.0239,31.9317,31.9548,49600.0
2011-02-11 12:20:00,41.59,41.64,41.54,41.57,55200.0,31.9548,31.9932,31.9163,31.9394,55200.0
2011-02-11 12:30:00,41.57,41.66,41.57,41.66,40400.0,31.9394,32.0085,31.9394,32.0085,40400.0
2011-02-11 12:40:00,41.66,41.69,41.59,41.59,50100.0,32.0085,32.0316,31.9548,31.9548,50100.0
2011-02-11 12:50:00,41.59,41.64,41.57,41.6,94700.0,31.9548,31.9932,31.9394,31.9624,94700.0
2011-02-11 13:00:00,41.61,41.64,41.57,41.59,33600.0,31.9701,31.9932,31.9394,31.9548,33600.0
2011-02-11 13:10:00,41.59,41.59,41.52,41.58,35500.0,31.9548,31.9548,31.901,31.9471,35500.0
2011-02-11 13:20:00,41.59,41.6,41.57,41.58,39200.0,31.9548,31.9624,31.9394,31.9471,39200.0
2011-02-11 13:30:00,41.57,41.6,41.55,41.58,53300.0,31.9394,31.9624,31.924,31.9471,53300.0
2011-02-11 13:40:00,41.58,41.63,41.57,41.6,55400.0,31.9471,31.9855,31.9394,31.9624,55400.0
2011-02-11 13:50:00,41.59,41.67,41.58,41.65,54600.0,31.9548,32.0162,31.9471,32.0009,54600.0
2011-02-11 14:00:00,41.66,41.68,41.57,41.64,67900.0,32.0085,32.0239,31.9394,31.9932,67900.0
2011-02-11 14:10:00,41.64,41.65,41.6,41.64,30600.0,31.9932,32.0009,31.9624,31.9932,30600.0
2011-02-11 14:20:00,41.65,41.66,41.61,41.61,36000.0,32.0009,32.0085,31.9701,31.9701,36000.0
2011-02-11 14:30:00,41.62,41.66,41.61,41.66,37800.0,31.9778,32.0085,31.9701,32.0085,37800.0
2011-02-11 14:40:00,41.66,41.72,41.63,41.63,88600.0,32.0085,32.0546,31.9855,31.9855,88600.0
2011-02-11 14:50:00,41.63,41.68,41.59,41.63,53500.0,31.9855,32.0239,31.9548,31.9855,53500.0
2011-02-11 15:00:00,41.63,41.67,41.6,41.65,119700.0,31.9855,32.0162,31.9624,32.0009,119700.0
2011-02-11 15:10:00,41.66,41.73,41.65,41.7,67400.0,32.0085,32.0623,32.0009,32.0393,67400.0
2011-02-11 15:20:00,41.69,41.72,41.65,41.69,56800.0,32.0316,32.0546,32.0009,32.0316,56800.0
2011-02-11 15:30:00,41.7,41.76,41.7,41.74,114300.0,32.0393,32.0854,32.0393,32.07,114300.0
2011-02-11 15:40:00,41.74,41.76,41.66,41.69,106100.0,32.07,32.0854,32.0085,32.0316,106100.0
2011-02-11 15:50:00,41.7,41.73,41.59,41.62,358900.0,32.0393,32.0623,31.9548,31.9778,358900.0
2011-02-14 09:30:00,41.78,41.85,41.61,41.65,194200.0,32.1007,32.1545,31.9701,32.0009,194200.0
2011-02-14 09:40:00,41.66,41.69,41.45,41.56,209000.0,32.0085,32.0316,31.8472,31.9317,209000.0
2011-02-14 09:50:00,41.56,41.6,41.55,41.58,51900.0,31.9317,31.9624,31.924,31.9471,51900.0
2011-02-14 10:00:00,41.57,41.6,41.5,41.6,100400.0,31.9394,31.9624,31.8856,31.9624,100400.0
2011-02-14 10:10:00,41.6,41.6,41.55,41.57,58300.0,31.9624,31.9624,31.924,31.9394,58300.0
2011-02-14 10:20:00,41.57,41.61,41.51,41.55,52800.0,31.9394,31.9701,31.8933,31.924,52800.0
2011-02-14 10:30:00,41.56,41.58,41.51,41.51,82800.0,31.9317,31.9471,31.8933,31.8933,82800.0
2011-02-14 10:40:00,41.52,41.52,41.12,41.18,228900.0,31.901,31.901,31.5936,31.6397,228900.0
2011-02-14 10:50:00,41.18,41.2,41.0,41.2,104000.0,31.6397,31.6551,31.5014,31.6551,104000.0
2011-02-14 11:00:00,41.2,41.21,41.05,41.11,84600.0,31.6551,31.6628,31.5399,31.586,84600.0
2011-02-14 11:10:00,41.1,41.41,41.1,41.23,60500.0,31.5783,31.8165,31.5783,31.6782,60500.0
2011-02-14 11:20:00,41.24,41.4,41.24,41.29,128100.0,31.6858,31.8088,31.6858,31.7243,128100.0
2011-02-14 11:30:00,41.31,41.35,41.2,41.24,61300.0,31.7396,31.7704,31.6551,31.6858,61300.0
2011-02-14 11:40:00,41.24,41.28,41.14,41.24,67100.0,31.6858,31.7166,31.609,31.6858,67100.0
2011-02-14 11:50:00,41.23,41.24,41.18,41.2,31700.0,31.6782,31.6858,31.6397,31.6551,31700.0
2011-02-14 12:00:00,41.2,41.21,41.09,41.13,72900.0,31.6551,31.6628,31.5706,31.6013,72900.0
2011-02-14 12:10:00,41.14,41.24,41.14,41.17,24100.0,31.609,31.6858,31.609,31.6321,24100.0
2011-02-14 12:20:00,41.19,41.19,41.1,41.12,56000.0,31.6474,31.6474,31.5783,31.5936,56000.0
2011-02-14 12:30:00,41.12,41.17,41.06,41.06,34100.0,31.5936,31.6321,31.5475,31.5475,34100.0
2011-02-14 12:40:00,41.05,41.19,41.05,41.15,60400.0,31.5399,31.6474,31.5399,31.6167,60400.0
2011-02-14 12:50:00,41.15,41.25,41.14,41.24,43600.0,31.6167,31.6935,31.609,31.6858,43600.0
2011-02-14 13:00:00,41.24,41.36,41.22,41.29,74000.0,31.6858,31.778,31.6705,31.7243,74000.0
2011-02-14 13:10:00,41.3,41.37,41.27,41.3,67200.0,31.7319,31.7857,31.7089,31.7319,67200.0
2011-02-14 13:20:00,41.32,41.36,41.28,41.29,43500.0,31.7473,31.778,31.7166,31.7243,43500.0
2011-02-14 13:30:00,41.3,41.31,41.28,41.31,18400.0,31.7319,31.7396,31.7166,31.7396,18400.0
2011-02-14 13:40:00,41.3,41.33,41.29,41.31,22400.0,31.7319,31.755,31.7243,31.7396,22400.0
2011-02-14 13:50:00,41.31,41.32,41.28,41.3,31100.0,31.7396,31.7473,31.7166,31.7319,31100.0
2011-02-14 14:00:00,41.3,41.32,41.28,41.32,30900.0,31.7319,31.7473,31.7166,31.7473,30900.0
2011-02-14 14:10:00,41.31,41.43,41.31,41.42,44900.0,31.7396,31.8318,31.7396,31.8241,44900.0
2011-02-14 14:20:00,41.43,41.49,41.33,41.48,109300.0,31.8318,31.8779,31.755,31.8702,109300.0
2011-02-14 14:30:00,41.48,41.55,41.43,41.48,142100.0,31.8702,31.924,31.8318,31.8702,142100.0
2011-02-14 14:40:00,41.48,41.6,41.48,41.6,84700.0,31.8702,31.9624,31.8702,31.9624,84700.0
2011-02-14 14:50:00,41.6,41.6,41.42,41.5,64600.0,31.9624,31.9624,31.8241,31.8856,64600.0
2011-02-14 15:00:00,41.49,41.5,41.25,41.25,120400.0,31.8779,31.8856,31.6935,31.6935,120400.0
2011-02-14 15:10:00,41.25,41.39,41.22,41.38,102200.0,31.6935,31.8011,31.6705,31.7934,102200.0
2011-02-14 15:20:00,41.38,41.4,41.3,41.3,66500.0,31.7934,31.8088,31.7319,31.7319,66500.0
2011-02-14 15:30:00,41.31,41.37,41.24,41.25,105100.0,31.7396,31.7857,31.6858,31.6935,105100.0
2011-02-14 15:40:00,41.24,41.32,41.21,41.31,100800.0,31.6858,31.7473,31.6628,31.7396,100800.0
2011-02-14 15:50:00,41.3,41.33,41.22,41.29,150700.0,31.7319,31.755,31.6705,31.7243,150700.0
2011-02-15 09:30:00,41.5,41.52,41.27,41.48,141500.0,31.8856,31.901,31.7089,31.8702,141500.0
2011-02-15 09:40:00,41.48,41.8,41.35,41.62,284500.0,31.8702,32.1161,31.7704,31.9778,284500.0
2011-02-15 09:50:00,41.61,41.64,41.55,41.61,72100.0,31.9701,31.9932,31.924,31.9701,72100.0
2011-02-15 10:00:00,41.61,41.64,41.36,41.39,100900.0,31.9701,31.9932,31.778,31.8011,100900.0
2011-02-15 10:10:00,41.38,41.44,41.29,41.35,78700.0,31.7934,31.8395,31.7243,31.7704,78700.0
2011-02-15 10:20:00,41.34,41.43,41.3,41.34,44900.0,31.7627,31.8318,31.7319,31.7627,44900.0
2011-02-15 10:30:00,41.33,41.4,41.32,41.37,34400.0,31.755,31.8088,31.7473,31.7857,34400.0
2011-02-15 10:40:00,41.37,41.38,41.29,41.32,62600.0,31.7857,31.7934,31.7243,31.7473,62600.0
2011-02-15 10:50:00,41.31,41.5,41.29,41.29,60000.0,31.7396,31.8856,31.7243,31.7243,60000.0
2011-02-15 11:00:00,41.29,41.38,41.2,41.27,132900.0,31.7243,31.7934,31.6551,31.7089,132900.0
2011-02-15 11:10:00,41.28,41.32,41.18,41.2,93600.0,31.7166,31.7473,31.6397,31.6551,93600.0
2011-02-15 11:20:00,41.2,41.25,41.19,41.23,46700.0,31.6551,31.6935,31.6474,31.6782,46700.0
2011-02-15 11:30:00,41.22,41.27,41.17,41.2,68200.0,31.6705,31.7089,31.6321,31.6551,68200.0
2011-02-15 11:40:00,41.2,41.32,41.17,41.24,70900.0,31.6551,31.7473,31.6321,31.6858,70900.0
2011-02-15 11:50:00,41.25,41.35,41.25,41.27,20700.0,31.6935,31.7704,31.6935,31.7089,20700.0
2011-02-15 12:00:00,41.26,41.37,41.24,41.34,33000.0,31.7012,31.7857,31.6858,31.7627,33000.0
2011-02-15 12:10:00,41.34,41.42,41.32,41.35,86000.0,31.7627,31.8241,31.7473,31.7704,86000.0
2011-02-15 12:20:00,41.35,41.46,41.33,41.33,39700.0,31.7704,31.8549,31.755,31.755,39700.0
2011-02-15 12:30:00,41.33,41.42,41.3,41.38,26100.0,31.755,31.8241,31.7319,31.7934,26100.0
2011-02-15 12:40:00,41.38,41.44,41.3,41.33,26200.0,31.7934,31.8395,31.7319,31.755,26200.0
2011-02-15 12:50:00,41.34,41.34,41.26,41.31,17600.0,31.7627,31.7627,31.7012,31.7396,17600.0
2011-02-15 13:00:00,41.3,41.31,41.27,41.3,20100.0,31.7319,31.7396,31.7089,31.7319,20100.0
2011-02-15 13:10:00,41.29,41.34,41.23,41.23,66800.0,31.7243,31.7627,31.6782,31.6782,66800.0
2011-02-15 13:20:00,41.23,41.29,41.23,41.27,24300.0,31.6782,31.7243,31.6782,31.7089,24300.0
2011-02-15 13:30:00,41.27,41.32,41.24,41.31,37300.0,31.7089,31.7473,31.6858,31.7396,37300.0
2011-02-15 13:40:00,41.31,41.32,41.29,41.32,12600.0,31.7396,31.7473,31.7243,31.7473,12600.0
2011-02-15 13:50:00,41.31,41.31,41.24,41.28,31000.0,31.7396,31.7396,31.6858,31.7166,31000.0
2011-02-15 14:00:00,41.28,41.28,41.22,41.25,37500.0,31.7166,31.7166,31.6705,31.6935,37500.0
2011-02-15 14:10:00,41.25,41.27,41.22,41.26,32800.0,31.6935,31.7089,31.6705,31.7012,32800.0
2011-02-15 14:20:00,41.26,41.26,41.08,41.15,186200.0,31.7012,31.7012,31.5629,31.6167,186200.0
2011-02-15 14:30:00,41.15,41.17,41.1,41.14,35200.0,31.6167,31.6321,31.5783,31.609,35200.0
2011-02-15 14:40:00,41.14,41.17,41.13,41.17,53400.0,31.609,31.6321,31.6013,31.6321,53400.0
2011-02-15 14:50:00,41.17,41.22,41.15,41.19,22700.0,31.6321,31.6705,31.6167,31.6474,22700.0
2011-02-15 15:00:00,41.19,41.2,41.17,41.19,21700.0,31.6474,31.6551,31.6321,31.6474,21700.0
2011-02-15 15:10:00,41.18,41.23,41.18,41.23,26300.0,31.6397,31.6782,31.6397,31.6782,26300.0
2011-02-15 15:20:00,41.22,41.23,41.13,41.19,40200.0,31.6705,31.6782,31.6013,31.6474,40200.0
2011-02-15 15:30:00,41.19,41.24,41.12,41.21,49100.0,31.6474,31.6858,31.5936,31.6628,49100.0
2011-02-15 15:40:00,41.2,41.24,41.13,41.14,56300.0,31.6551,31.6858,31.6013,31.609,56300.0
2011-02-15 15:50:00,41.13,41.14,41.05,41.06,154800.0,31.6013,31.609,31.5399,31.5475,154800.0
2011-02-16 09:30:00,41.54,41.75,41.25,41.42,157500.0,31.9163,32.0777,31.6935,31.8241,157500.0
2011-02-16 09:40:00,41.41,41.53,41.4,41.44,91300.0,31.8165,31.9087,31.8088,31.8395,91300.0
2011-02-16 09:50:00,41.44,41.54,41.42,41.54,86900.0,31.8395,31.9163,31.8241,31.9163,86900.0
2011-02-16 10:00:00,41.54,41.62,41.47,41.55,88500.0,31.9163,31.9778,31.8626,31.924,88500.0
2011-02-16 10:10:00,41.56,41.66,41.45,41.53,165500.0,31.9317,32.0085,31.8472,31.9087,165500.0
2011-02-16 10:20:00,41.54,41.65,41.54,41.57,35400.0,31.9163,32.0009,31.9163,31.9394,35400.0
2011-02-16 10:30:00,41.58,41.63,41.54,41.56,49000.0,31.9471,31.9855,31.9163,31.9317,49000.0
2011-02-16 10:40:00,41.55,41.59,41.5,41.53,42100.0,31.924,31.9548,31.8856,31.9087,42100.0
2011-02-16 10:50:00,41.54,41.56,41.36,41.43,79800.0,31.9163,31.9317,31.778,31.8318,79800.0
2011-02-16 11:00:00,41.42,41.46,41.35,41.39,38700.0,31.8241,31.8549,31.7704,31.8011,38700.0
2011-02-16 11:10:00,41.41,41.41,41.28,41.33,92000.0,31.8165,31.8165,31.7166,31.755,92000.0
2011-02-16 11:20:00,41.34,41.5,41.34,41.4,114100.0,31.7627,31.8856,31.7627,31.8088,114100.0
2011-02-16 11:30:00,41.4,41.42,41.31,41.33,108900.0,31.8088,31.8241,31.7396,31.755,108900.0
2011-02-16 11:40:00,41.34,41.42,41.3,41.4,38900.0,31.7627,31.8241,31.7319,31.8088,38900.0
2011-02-16 11:50:00,41.41,41.43,41.33,41.36,24300.0,31.8165,31.8318,31.755,31.778,24300.0
2011-02-16 12:00:00,41.35,41.36,41.17,41.17,68500.0,31.7704,31.778,31.6321,31.6321,68500.0
2011-02-16 12:10:00,41.17,41.3,41.12,41.13,61800.0,31.6321,31.7319,31.5936,31.6013,61800.0
2011-02-16 12:20:00,41.14,41.25,41.11,41.23,26500.0,31.609,31.6935,31.586,31.6782,26500.0
2011-02-16 12:30:00,41.22,41.26,41.2,41.26,17900.0,31.6705,31.7012,31.6551,31.7012,17900.0
2011-02-16 12:40:00,41.26,41.32,41.21,41.3,32100.0,31.7012,31.7473,31.6628,31.7319,32100.0
2011-02-16 12:50:00,41.31,41.33,41.27,41.31,20700.0,31.7396,31.755,31.7089,31.7396,20700.0
2011-02-16 13:00:00,41.33,41.42,41.32,41.41,59600.0,31.755,31.8241,31.7473,31.8165,59600.0
2011-02-16 13:10:00,41.41,41.45,41.4,41.43,53200.0,31.8165,31.8472,31.8088,31.8318,53200.0
2011-02-16 13:20:00,41.43,41.46,41.42,41.44,35600.0,31.8318,31.8549,31.8241,31.8395,35600.0
2011-02-16 13:30:00,41.44,41.5,41.43,41.49,47300.0,31.8395,31.8856,31.8318,31.8779,47300.0
2011-02-16 13:40:00,41.5,41.54,41.43,41.45,52000.0,31.8856,31.9163,31.8318,31.8472,52000.0
2011-02-16 13:50:00,41.44,41.45,41.4,41.4,32400.0,31.8395,31.8472,31.8088,31.8088,32400.0
2011-02-16 14:00:00,41.41,41.45,41.35,41.35,39100.0,31.8165,31.8472,31.7704,31.7704,39100.0
2011-02-16 14:10:00,41.36,41.37,41.26,41.29,51700.0,31.778,31.7857,31.7012,31.7243,51700.0
2011-02-16 14:20:00,41.28,41.31,41.26,41.26,21100.0,31.7166,31.7396,31.7012,31.7012,21100.0
2011-02-16 14:30:00,41.27,41.47,41.25,41.44,36800.0,31.7089,31.8626,31.6935,31.8395,36800.0
2011-02-16 14:40:00,41.41,41.43,41.32,41.32,28200.0,31.8165,31.8318,31.7473,31.7473,28200.0
2011-02-16 14:50:00,41.33,41.4,41.32,41.33,17100.0,31.755,31.8088,31.7473,31.755,17100.0
2011-02-16 15:00:00,41.33,41.4,41.32,41.38,24400.0,31.755,31.8088,31.7473,31.7934,24400.0
2011-02-16 15:10:00,41.38,41.41,41.3,41.36,61900.0,31.7934,31.8165,31.7319,31.778,61900.0
2011-02-16 15:20:00,41.36,41.4,41.32,41.34,44400.0,31.778,31.8088,31.7473,31.7627,44400.0
2011-02-16 15:30:00,41.36,41.39,41.32,41.38,55200.0,31.778,31.8011,31.7473,31.7934,55200.0
2011-02-16 15:40:00,41.39,41.4,41.31,41.31,80900.0,31.8011,31.8088,31.7396,31.7396,80900.0
2011-02-16 15:50:00,41.31,41.37,41.21,41.24,146500.0,31.7396,31.7857,31.6628,31.6858,146500.0
2011-02-17 09:30:00,41.22,41.36,41.16,41.26,113700.0,31.6705,31.778,31.6244,31.7012,113700.0
2011-02-17 09:40:00,41.26,41.3,41.15,41.27,87100.0,31.7012,31.7319,31.6167,31.7089,87100.0
2011-02-17 09:50:00,41.27,42.24,41.26,42.13,976700.0,31.7089,32.4542,31.7012,32.3696,976700.0
2011-02-17 10:00:00,42.13,42.4,41.84,41.95,673600.0,32.3696,32.5771,32.1468,32.2313,673600.0
2011-02-17 10:10:00,41.97,42.09,41.75,42.02,234200.0,32.2467,32.3389,32.0777,32.2851,234200.0
2011-02-17 10:20:00,42.01,42.14,41.99,42.05,173400.0,32.2774,32.3773,32.2621,32.3082,173400.0
2011-02-17 10:30:00,42.07,42.29,42.05,42.26,222100.0,32.3235,32.4926,32.3082,32.4695,222100.0
2011-02-17 10:40:00,42.26,42.39,42.18,42.2,318600.0,32.4695,32.5694,32.4081,32.4234,318600.0
2011-02-17 10:50:00,42.2,42.25,42.09,42.25,143000.0,32.4234,32.4618,32.3389,32.4618,143000.0
2011-02-17 11:00:00,42.25,42.27,41.95,41.95,229100.0,32.4618,32.4772,32.2313,32.2313,229100.0
2011-02-17 11:10:00,41.95,42.25,41.95,42.21,140500.0,32.2313,32.4618,32.2313,32.4311,140500.0
2011-02-17 11:20:00,42.2,42.25,42.12,42.21,94500.0,32.4234,32.4618,32.362,32.4311,94500.0
2011-02-17 11:30:00,42.22,42.26,42.17,42.19,77900.0,32.4388,32.4695,32.4004,32.4157,77900.0
2011-02-17 11:40:00,42.17,42.24,42.03,42.23,96800.0,32.4004,32.4542,32.2928,32.4465,96800.0
2011-02-17 11:50:00,42.22,42.23,42.13,42.19,35200.0,32.4388,32.4465,32.3696,32.4157,35200.0
2011-02-17 12:00:00,42.18,42.25,42.18,42.22,80000.0,32.4081,32.4618,32.4081,32.4388,80000.0
2011-02-17 12:10:00,42.23,42.25,42.13,42.25,61300.0,32.4465,32.4618,32.3696,32.4618,61300.0
2011-02-17 12:20:00,42.25,42.26,42.18,42.2,48200.0,32.4618,32.4695,32.4081,32.4234,48200.0
2011-02-17 12:30:00,42.21,42.25,42.2,42.23,50800.0,32.4311,32.4618,32.4234,32.4465,50800.0
2011-02-17 12:40:00,42.23,42.27,42.2,42.26,59900.0,32.4465,32.4772,32.4234,32.4695,59900.0
2011-02-17 12:50:00,42.25,42.26,42.07,42.13,137000.0,32.4618,32.4695,32.3235,32.3696,137000.0
2011-02-17 13:00:00,42.13,42.23,42.05,42.22,79700.0,32.3696,32.4465,32.3082,32.4388,79700.0
2011-02-17 13:10:00,42.2,42.24,42.12,42.14,65100.0,32.4234,32.4542,32.362,32.3773,65100.0
2011-02-17 13:20:00,42.14,42.21,42.1,42.21,38200.0,32.3773,32.4311,32.3466,32.4311,38200.0
2011-02-17 13:30:00,42.21,42.21,42.11,42.16,35900.0,32.4311,32.4311,32.3543,32.3927,35900.0
2011-02-17 13:40:00,42.16,42.2,42.07,42.13,65600.0,32.3927,32.4234,32.3235,32.3696,65600.0
2011-02-17 13:50:00,42.12,42.12,42.01,42.07,34700.0,32.362,32.362,32.2774,32.3235,34700.0
2011-02-17 14:00:00,42.07,42.11,42.0,42.11,62400.0,32.3235,32.3543,32.2698,32.3543,62400.0
2011-02-17 14:10:00,42.09,42.17,42.08,42.13,51000.0,32.3389,32.4004,32.3312,32.3696,51000.0
2011-02-17 14:20:00,42.12,42.2,42.07,42.16,63800.0,32.362,32.4234,32.3235,32.3927,63800.0
2011-02-17 14:30:00,42.16,42.19,42.12,42.18,28400.0,32.3927,32.4157,32.362,32.4081,28400.0
2011-02-17 14:40:00,42.18,42.18,42.06,42.1,74600.0,32.4081,32.4081,32.3159,32.3466,74600.0
2011-02-17 14:50:00,42.12,42.12,42.08,42.09,20800.0,32.362,32.362,32.3312,32.3389,20800.0
2011-02-17 15:00:00,42.1,42.15,42.08,42.08,38400.0,32.3466,32.385,32.3312,32.3312,38400.0
2011-02-17 15:10:00,42.09,42.14,42.01,42.13,77800.0,32.3389,32.3773,32.2774,32.3696,77800.0
2011-02-17 15:20:00,42.14,42.2,42.09,42.12,118500.0,32.3773,32.4234,32.3389,32.362,118500.0
2011-02-17 15:30:00,42.11,42.14,42.05,42.1,72700.0,32.3543,32.3773,32.3082,32.3466,72700.0
2011-02-17 15:40:00,42.09,42.1,41.91,42.05,243200.0,32.3389,32.3466,32.2006,32.3082,243200.0
2011-02-17 15:50:00,42.06,42.09,41.93,42.05,274800.0,32.3159,32.3389,32.216,32.3082,274800.0
2011-02-18 09:30:00,42.39,42.45,42.09,42.21,313700.0,32.5694,32.6155,32.3389,32.4311,313700.0
2011-02-18 09:40:00,42.21,42.23,42.09,42.18,56500.0,32.4311,32.4465,32.3389,32.4081,56500.0
2011-02-18 09:50:00,42.19,42.69,42.19,42.53,480500.0,32.4157,32.7999,32.4157,32.677,480500.0
2011-02-18 10:00:00,42.51,42.53,42.2,42.22,271300.0,32.6616,32.677,32.4234,32.4388,271300.0
2011-02-18 10:10:00,42.22,42.32,42.15,42.28,95100.0,32.4388,32.5156,32.385,32.4849,95100.0
2011-02-18 10:20:00,42.28,42.38,42.18,42.19,91400.0,32.4849,32.5617,32.4081,32.4157,91400.0
2011-02-18 10:30:00,42.19,42.28,42.15,42.27,137100.0,32.4157,32.4849,32.385,32.4772,137100.0
2011-02-18 10:40:00,42.27,42.29,42.17,42.17,60300.0,32.4772,32.4926,32.4004,32.4004,60300.0
2011-02-18 10:50:00,42.17,42.2,41.84,41.87,188300.0,32.4004,32.4234,32.1468,32.1699,188300.0
2011-02-18 11:00:00,41.88,41.97,41.82,41.91,90100.0,32.1776,32.2467,32.1315,32.2006,90100.0
2011-02-18 11:10:00,41.9,41.93,41.86,41.88,47500.0,32.1929,32.216,32.1622,32.1776,47500.0
2011-02-18 11:20:00,41.88,41.95,41.88,41.93,38900.0,32.1776,32.2313,32.1776,32.216,38900.0
2011-02-18 11:30:00,41.92,42.12,41.92,42.09,92300.0,32.2083,32.362,32.2083,32.3389,92300.0
2011-02-18 11:40:00,42.09,42.1,41.94,41.96,71700.0,32.3389,32.3466,32.2237,32.239,71700.0
2011-02-18 11:50:00,41.96,42.03,41.95,41.99,27600.0,32.239,32.2928,32.2313,32.2621,27600.0
2011-02-18 12:00:00,41.99,42.1,41.99,42.05,37100.0,32.2621,32.3466,32.2621,32.3082,37100.0
2011-02-18 12:10:00,42.05,42.06,41.98,42.03,28400.0,32.3082,32.3159,32.2544,32.2928,28400.0
2011-02-18 12:20:00,42.04,42.1,42.04,42.07,30700.0,32.3005,32.3466,32.3005,32.3235,30700.0
2011-02-18 12:30:00,42.07,42.08,42.03,42.04,11700.0,32.3235,32.3312,32.2928,32.3005,11700.0
2011-02-18 12:40:00,42.03,42.07,42.02,42.06,39900.0,32.2928,32.3235,32.2851,32.3159,39900.0
2011-02-18 12:50:00,42.06,42.07,42.02,42.04,17200.0,32.3159,32.3235,32.2851,32.3005,17200.0
2011-02-18 13:00:00,42.05,42.05,42.0,42.02,30000.0,32.3082,32.3082,32.2698,32.2851,30000.0
2011-02-18 13:10:00,42.02,42.03,41.94,41.94,51300.0,32.2851,32.2928,32.2237,32.2237,51300.0
2011-02-18 13:20:00,41.95,41.97,41.81,41.82,61100.0,32.2313,32.2467,32.1238,32.1315,61100.0
2011-02-18 13:30:00,41.82,41.84,41.76,41.79,62500.0,32.1315,32.1468,32.0854,32.1084,62500.0
2011-02-18 13:40:00,41.78,41.78,41.71,41.71,51500.0,32.1007,32.1007,32.0469,32.0469,51500.0
2011-02-18 13:50:00,41.71,41.75,41.64,41.73,88800.0,32.0469,32.0777,31.9932,32.0623,88800.0
2011-02-18 14:00:00,41.72,41.75,41.67,41.73,42100.0,32.0546,32.0777,32.0162,32.0623,42100.0
2011-02-18 14:10:00,41.74,41.78,41.69,41.71,36500.0,32.07,32.1007,32.0316,32.0469,36500.0
2011-02-18 14:20:00,41.71,41.72,41.58,41.61,56900.0,32.0469,32.0546,31.9471,31.9701,56900.0
2011-02-18 14:30:00,41.61,41.61,41.55,41.58,61400.0,31.9701,31.9701,31.924,31.9471,61400.0
2011-02-18 14:40:00,41.59,41.6,41.53,41.6,81200.0,31.9548,31.9624,31.9087,31.9624,81200.0
2011-02-18 14:50:00,41.6,41.61,41.53,41.56,47600.0,31.9624,31.9701,31.9087,31.9317,47600.0
2011-02-18 15:00:00,41.56,41.6,41.52,41.55,105900.0,31.9317,31.9624,31.901,31.924,105900.0
2011-02-18 15:10:00,41.56,41.61,41.55,41.57,68500.0,31.9317,31.9701,31.924,31.9394,68500.0
2011-02-18 15:20:00,41.56,41.58,41.53,41.54,47900.0,31.9317,31.9471,31.9087,31.9163,47900.0
2011-02-18 15:30:00,41.54,41.55,41.5,41.51,89000.0,31.9163,31.924,31.8856,31.8933,89000.0
2011-02-18 15:40:00,41.52,41.54,41.5,41.51,227000.0,31.901,31.9163,31.8856,31.8933,227000.0
2011-02-18 15:50:00,41.5,41.59,41.5,41.52,213200.0,31.8856,31.9548,31.8856,31.901,213200.0
2011-02-22 09:30:00,40.86,41.0,40.51,40.62,361900.0,31.3939,31.5014,31.125,31.2095,361900.0
2011-02-22 09:40:00,40.61,40.83,40.56,40.77,178300.0,31.2018,31.3708,31.1634,31.3247,178300.0
2011-02-22 09:50:00,40.77,41.01,40.75,40.91,192600.0,31.3247,31.5091,31.3094,31.4323,192600.0
2011-02-22 10:00:00,40.87,41.0,40.81,40.98,130600.0,31.4016,31.5014,31.3555,31.4861,130600.0
2011-02-22 10:10:00,40.98,41.11,40.89,41.01,176000.0,31.4861,31.586,31.4169,31.5091,176000.0
2011-02-22 10:20:00,41.0,41.03,40.81,40.82,196200.0,31.5014,31.5245,31.3555,31.3631,196200.0
2011-02-22 10:30:00,40.82,40.9,40.68,40.86,123500.0,31.3631,31.4246,31.2556,31.3939,123500.0
2011-02-22 10:40:00,40.87,41.06,40.7,40.75,207200.0,31.4016,31.5475,31.2709,31.3094,207200.0
2011-02-22 10:50:00,40.75,40.82,40.71,40.72,88700.0,31.3094,31.3631,31.2786,31.2863,88700.0
2011-02-22 11:00:00,40.73,40.73,40.57,40.63,103600.0,31.294,31.294,31.1711,31.2172,103600.0
2011-02-22 11:10:00,40.62,40.64,40.5,40.5,149900.0,31.2095,31.2248,31.1173,31.1173,149900.0
2011-02-22 11:20:00,40.5,40.6,40.45,40.51,218800.0,31.1173,31.1941,31.0789,31.125,218800.0
2011-02-22 11:30:00,40.51,40.56,40.46,40.49,73800.0,31.125,31.1634,31.0865,31.1096,73800.0
2011-02-22 11:40:00,40.49,40.52,40.35,40.37,122400.0,31.1096,31.1326,31.002,31.0174,122400.0
2011-02-22 11:50:00,40.36,40.37,40.2,40.21,156600.0,31.0097,31.0174,30.8868,30.8945,156600.0
2011-02-22 12:00:00,40.21,40.24,40.05,40.07,169200.0,30.8945,30.9175,30.7715,30.7869,169200.0
2011-02-22 12:10:00,40.06,40.26,40.05,40.26,79800.0,30.7792,30.9329,30.7715,30.9329,79800.0
2011-02-22 12:20:00,40.26,40.29,40.14,40.28,62400.0,30.9329,30.9559,30.8407,30.9482,62400.0
2011-02-22 12:30:00,40.27,40.3,40.2,40.21,48900.0,30.9406,30.9636,30.8868,30.8945,48900.0
2011-02-22 12:40:00,40.22,40.23,40.12,40.13,97400.0,30.9021,30.9098,30.8253,30.833,97400.0
2011-02-22 12:50:00,40.12,40.14,40.05,40.08,101100.0,30.8253,30.8407,30.7715,30.7946,101100.0
2011-02-22 13:00:00,40.07,40.34,40.05,40.21,111300.0,30.7869,30.9943,30.7715,30.8945,111300.0
2011-02-22 13:10:00,40.21,40.32,40.12,40.16,134000.0,30.8945,30.979,30.8253,30.856,134000.0
2011-02-22 13:20:00,40.15,40.15,40.04,40.11,84100.0,30.8484,30.8484,30.7638,30.8176,84100.0
2011-02-22 13:30:00,40.11,40.14,40.08,40.11,47500.0,30.8176,30.8407,30.7946,30.8176,47500.0
2011-02-22 13:40:00,40.12,40.13,40.01,40.04,84100.0,30.8253,30.833,30.7408,30.7638,84100.0
2011-02-22 13:50:00,40.04,40.11,40.03,40.1,42700.0,30.7638,30.8176,30.7562,30.8099,42700.0
2011-02-22 14:00:00,40.1,40.12,40.05,40.09,76300.0,30.8099,30.8253,30.7715,30.8023,76300.0
2011-02-22 14:10:00,40.09,40.12,40.04,40.11,46600.0,30.8023,30.8253,30.7638,30.8176,46600.0
2011-02-22 14:20:00,40.1,40.18,40.09,40.16,60300.0,30.8099,30.8714,30.8023,30.856,60300.0
2011-02-22 14:30:00,40.15,40.24,40.15,40.24,78500.0,30.8484,30.9175,30.8484,30.9175,78500.0
2011-02-22 14:40:00,40.24,40.6,40.24,40.5,173300.0,30.9175,31.1941,30.9175,31.1173,173300.0
2011-02-22 14:50:00,40.49,40.49,40.22,40.23,66600.0,31.1096,31.1096,30.9021,30.9098,66600.0
2011-02-22 15:00:00,40.24,40.33,40.2,40.25,48100.0,30.9175,30.9867,30.8868,30.9252,48100.0
2011-02-22 15:10:00,40.24,40.28,40.11,40.11,62000.0,30.9175,30.9482,30.8176,30.8176,62000.0
2011-02-22 15:20:00,40.11,40.14,40.07,40.11,93400.0,30.8176,30.8407,30.7869,30.8176,93400.0
2011-02-22 15:30:00,40.11,40.18,40.08,40.09,111300.0,30.8176,30.8714,30.7946,30.8023,111300.0
2011-02-22 15:40:00,40.09,40.2,40.05,40.05,209600.0,30.8023,30.8868,30.7715,30.7715,209600.0
2011-02-22 15:50:00,40.06,40.1,40.04,40.09,352200.0,30.7792,30.8099,30.7638,30.8023,352200.0
2011-02-23 09:30:00,40.28,40.5,40.16,40.37,148000.0,30.9482,31.1173,30.856,31.0174,148000.0
2011-02-23 09:40:00,40.38,40.76,40.21,40.26,135600.0,31.0251,31.317,30.8945,30.9329,135600.0
2011-02-23 09:50:00,40.26,40.36,40.1,40.13,144100.0,30.9329,31.0097,30.8099,30.833,144100.0
2011-02-23 10:00:00,40.13,40.22,40.07,40.07,150700.0,30.833,30.9021,30.7869,30.7869,150700.0
2011-02-23 10:10:00,40.07,40.17,40.04,40.09,151800.0,30.7869,30.8637,30.7638,30.8023,151800.0
2011-02-23 10:20:00,40.1,40.26,40.08,40.16,49900.0,30.8099,30.9329,30.7946,30.856,49900.0
2011-02-23 10:30:00,40.16,40.25,40.12,40.15,83100.0,30.856,30.9252,30.8253,30.8484,83100.0
2011-02-23 10:40:00,40.14,40.19,40.06,40.19,82000.0,30.8407,30.8791,30.7792,30.8791,82000.0
2011-02-23 10:50:00,40.19,40.33,40.16,40.3,77000.0,30.8791,30.9867,30.856,30.9636,77000.0
2011-02-23 11:00:00,40.3,40.32,40.18,40.32,63300.0,30.9636,30.979,30.8714,30.979,63300.0
2011-02-23 11:10:00,40.31,40.32,40.15,40.16,70000.0,30.9713,30.979,30.8484,30.856,70000.0
2011-02-23 11:20:00,40.16,40.17,40.1,40.12,81300.0,30.856,30.8637,30.8099,30.8253,81300.0
2011-02-23 11:30:00,40.11,40.13,40.05,40.1,116200.0,30.8176,30.833,30.7715,30.8099,116200.0
2011-02-23 11:40:00,40.1,40.15,40.01,40.03,121000.0,30.8099,30.8484,30.7408,30.7562,121000.0
2011-02-23 11:50:00,40.03,40.12,40.01,40.07,57800.0,30.7562,30.8253,30.7408,30.7869,57800.0
2011-02-23 12:00:00,40.08,40.08,40.0,40.05,230200.0,30.7946,30.7946,30.7331,30.7715,230200.0
2011-02-23 12:10:00,40.05,40.1,39.12,39.5,487200.0,30.7715,30.8099,30.057,30.3489,487200.0
2011-02-23 12:20:00,39.52,39.63,39.41,39.43,90200.0,30.3643,30.4488,30.2798,30.2952,90200.0
2011-02-23 12:30:00,39.45,39.58,39.43,39.57,62400.0,30.3105,30.4104,30.2952,30.4027,62400.0
2011-02-23 12:40:00,39.56,39.56,39.28,39.3,108200.0,30.395,30.395,30.1799,30.1953,108200.0
2011-02-23 12:50:00,39.28,39.39,39.27,39.38,41800.0,30.1799,30.2644,30.1722,30.2567,41800.0
2011-02-23 13:00:00,39.38,39.44,39.34,39.37,40200.0,30.2567,30.3028,30.226,30.2491,40200.0
2011-02-23 13:10:00,39.34,39.37,39.2,39.21,87900.0,30.226,30.2491,30.1184,30.1261,87900.0
2011-02-23 13:20:00,39.22,39.39,39.15,39.34,141200.0,30.1338,30.2644,30.08,30.226,141200.0
2011-02-23 13:30:00,39.33,39.45,39.26,39.4,37500.0,30.2183,30.3105,30.1645,30.2721,37500.0
2011-02-23 13:40:00,39.4,39.49,39.35,39.44,48000.0,30.2721,30.3413,30.2337,30.3028,48000.0
2011-02-23 13:50:00,39.44,39.65,39.44,39.65,83900.0,30.3028,30.4642,30.3028,30.4642,83900.0
2011-02-23 14:00:00,39.65,39.81,39.6,39.81,178100.0,30.4642,30.5871,30.4258,30.5871,178100.0
2011-02-23 14:10:00,39.79,39.79,39.58,39.69,43800.0,30.5718,30.5718,30.4104,30.4949,43800.0
2011-02-23 14:20:00,39.7,39.88,39.7,39.72,50800.0,30.5026,30.6409,30.5026,30.518,50800.0
2011-02-23 14:30:00,39.72,39.87,39.69,39.78,97600.0,30.518,30.6332,30.4949,30.5641,97600.0
2011-02-23 14:40:00,39.79,39.87,39.6,39.63,43500.0,30.5718,30.6332,30.4258,30.4488,43500.0
2011-02-23 14:50:00,39.62,39.98,39.62,39.98,68400.0,30.4411,30.7177,30.4411,30.7177,68400.0
2011-02-23 15:00:00,39.97,40.05,39.97,40.04,96200.0,30.7101,30.7715,30.7101,30.7638,96200.0
2011-02-23 15:10:00,40.02,40.07,39.95,40.07,97100.0,30.7485,30.7869,30.6947,30.7869,97100.0
2011-02-23 15:20:00,40.07,40.25,40.07,40.11,128700.0,30.7869,30.9252,30.7869,30.8176,128700.0
2011-02-23 15:30:00,40.11,40.15,39.98,40.15,73500.0,30.8176,30.8484,30.7177,30.8484,73500.0
2011-02-23 15:40:00,40.19,40.19,40.0,40.06,100900.0,30.8791,30.8791,30.7331,30.7792,100900.0
2011-02-23 15:50:00,40.06,40.14,39.78,39.98,206700.0,30.7792,30.8407,30.5641,30.7177,206700.0
2011-02-24 09:30:00,39.95,40.3,39.92,40.25,238400.0,30.6947,30.9636,30.6716,30.9252,238400.0
2011-02-24 09:40:00,40.25,40.5,40.22,40.3,205600.0,30.9252,31.1173,30.9021,30.9636,205600.0
2011-02-24 09:50:00,40.29,40.39,40.17,40.22,112000.0,30.9559,31.0328,30.8637,30.9021,112000.0
2011-02-24 10:00:00,40.22,40.29,40.0,40.2,136100.0,30.9021,30.9559,30.7331,30.8868,136100.0
2011-02-24 10:10:00,40.2,40.23,40.05,40.11,69700.0,30.8868,30.9098,30.7715,30.8176,69700.0
2011-02-24 10:20:00,40.12,40.16,39.74,39.79,103800.0,30.8253,30.856,30.5333,30.5718,103800.0
2011-02-24 10:30:00,39.81,39.9,39.69,39.69,63400.0,30.5871,30.6563,30.4949,30.4949,63400.0
2011-02-24 10:40:00,39.69,39.78,39.66,39.74,100100.0,30.4949,30.5641,30.4719,30.5333,100100.0
2011-02-24 10:50:00,39.74,39.88,39.73,39.76,69200.0,30.5333,30.6409,30.5257,30.5487,69200.0
2011-02-24 11:00:00,39.78,39.92,39.72,39.81,113100.0,30.5641,30.6716,30.518,30.5871,113100.0
2011-02-24 11:10:00,39.81,39.9,39.77,39.86,40000.0,30.5871,30.6563,30.5564,30.6255,40000.0
2011-02-24 11:20:00,39.85,39.96,39.82,39.92,51800.0,30.6179,30.7024,30.5948,30.6716,51800.0
2011-02-24 11:30:00,39.91,40.0,39.82,39.84,49900.0,30.664,30.7331,30.5948,30.6102,49900.0
2011-02-24 11:40:00,39.84,39.9,39.75,39.84,99300.0,30.6102,30.6563,30.541,30.6102,99300.0
2011-02-24 11:50:00,39.85,39.98,39.83,39.83,49600.0,30.6179,30.7177,30.6025,30.6025,49600.0
2011-02-24 12:00:00,39.83,39.85,39.66,39.71,105200.0,30.6025,30.6179,30.4719,30.5103,105200.0
2011-02-24 12:10:00,39.7,39.84,39.7,39.8,53700.0,30.5026,30.6102,30.5026,30.5794,53700.0
2011-02-24 12:20:00,39.82,39.82,39.73,39.75,55200.0,30.5948,30.5948,30.5257,30.541,55200.0
2011-02-24 12:30:00,39.75,39.88,39.74,39.83,45400.0,30.541,30.6409,30.5333,30.6025,45400.0
2011-02-24 12:40:00,39.86,39.89,39.7,39.7,115600.0,30.6255,30.6486,30.5026,30.5026,115600.0
2011-02-24 12:50:00,39.71,39.87,39.68,39.86,113400.0,30.5103,30.6332,30.4872,30.6255,113400.0
2011-02-24 13:00:00,39.85,40.0,39.76,39.83,72600.0,30.6179,30.7331,30.5487,30.6025,72600.0
2011-02-24 13:10:00,39.86,39.9,39.75,39.79,62800.0,30.6255,30.6563,30.541,30.5718,62800.0
2011-02-24 13:20:00,39.8,39.81,39.66,39.68,76000.0,30.5794,30.5871,30.4719,30.4872,76000.0
2011-02-24 13:30:00,39.68,39.73,39.65,39.68,62300.0,30.4872,30.5257,30.4642,30.4872,62300.0
2011-02-24 13:40:00,39.68,39.75,39.55,39.64,181300.0,30.4872,30.541,30.3874,30.4565,181300.0
2011-02-24 13:50:00,39.65,39.7,39.53,39.6,100800.0,30.4642,30.5026,30.372,30.4258,100800.0
2011-02-24 14:00:00,39.59,39.69,39.58,39.68,63500.0,30.4181,30.4949,30.4104,30.4872,63500.0
2011-02-24 14:10:00,39.67,39.76,39.65,39.75,94500.0,30.4796,30.5487,30.4642,30.541,94500.0
2011-02-24 14:20:00,39.72,39.77,39.62,39.73,75100.0,30.518,30.5564,30.4411,30.5257,75100.0
2011-02-24 14:30:00,39.73,39.95,39.68,39.89,101400.0,30.5257,30.6947,30.4872,30.6486,101400.0
2011-02-24 14:40:00,39.88,39.98,39.85,39.9,93400.0,30.6409,30.7177,30.6179,30.6563,93400.0
2011-02-24 14:50:00,39.9,39.98,39.87,39.97,90200.0,30.6563,30.7177,30.6332,30.7101,90200.0
2011-02-24 15:00:00,39.96,40.08,39.91,40.08,84000.0,30.7024,30.7946,30.664,30.7946,84000.0
2011-02-24 15:10:00,40.08,40.2,40.03,40.19,95600.0,30.7946,30.8868,30.7562,30.8791,95600.0
2011-02-24 15:20:00,40.2,40.35,40.17,40.25,138000.0,30.8868,31.002,30.8637,30.9252,138000.0
2011-02-24 15:30:00,40.25,40.35,40.23,40.3,132700.0,30.9252,31.002,30.9098,30.9636,132700.0
2011-02-24 15:40:00,40.31,40.43,40.28,40.41,342300.0,30.9713,31.0635,30.9482,31.0481,342300.0
2011-02-24 15:50:00,40.4,40.48,39.85,40.48,542300.0,31.0404,31.1019,30.6179,31.1019,542300.0
2011-02-25 09:30:00,40.27,40.89,39.92,40.45,798400.0,30.9406,31.4169,30.6716,31.0789,798400.0
2011-02-25 09:40:00,40.44,40.44,40.0,40.05,501300.0,31.0712,31.0712,30.7331,30.7715,501300.0
2011-02-25 09:50:00,40.05,40.06,39.5,39.61,649300.0,30.7715,30.7792,30.3489,30.4335,649300.0
2011-02-25 10:00:00,39.61,39.88,39.6,39.63,352600.0,30.4335,30.6409,30.4258,30.4488,352600.0
2011-02-25 10:10:00,39.64,39.64,38.61,38.64,1042900.0,30.4565,30.4565,29.6651,29.6882,1042900.0
2011-02-25 10:20:00,38.64,38.89,38.41,38.88,1105200.0,29.6882,29.8803,29.5115,29.8726,1105200.0
2011-02-25 10:30:00,38.88,39.2,38.69,39.01,527200.0,29.8726,30.1184,29.7266,29.9725,527200.0
2011-02-25 10:40:00,39.0,39.05,38.85,39.02,172300.0,29.9648,30.0032,29.8495,29.9801,172300.0
2011-02-25 10:50:00,39.02,39.02,38.81,38.9,226500.0,29.9801,29.9801,29.8188,29.8879,226500.0
2011-02-25 11:00:00,38.9,38.99,38.62,38.82,485900.0,29.8879,29.9571,29.6728,29.8265,485900.0
2011-02-25 11:10:00,38.81,38.86,38.53,38.63,264000.0,29.8188,29.8572,29.6037,29.6805,264000.0
2011-02-25 11:20:00,38.61,38.75,38.5,38.54,385800.0,29.6651,29.7727,29.5806,29.6114,385800.0
2011-02-25 11:30:00,38.54,38.55,38.17,38.22,652300.0,29.6114,29.619,29.3271,29.3655,652300.0
2011-02-25 11:40:00,38.22,38.26,38.1,38.15,366900.0,29.3655,29.3962,29.2733,29.3117,366900.0
2011-02-25 11:50:00,38.16,38.19,37.95,38.12,581400.0,29.3194,29.3424,29.158,29.2887,581400.0
2011-02-25 12:00:00,38.1,38.14,37.9,38.14,278600.0,29.2733,29.304,29.1196,29.304,278600.0
2011-02-25 12:10:00,38.13,38.24,38.05,38.16,193100.0,29.2963,29.3809,29.2349,29.3194,193100.0
2011-02-25 12:20:00,38.16,38.25,38.09,38.25,207200.0,29.3194,29.3885,29.2656,29.3885,207200.0
2011-02-25 12:30:00,38.25,38.25,38.02,38.04,146100.0,29.3885,29.3885,29.2118,29.2272,146100.0
2011-02-25 12:40:00,38.05,38.25,38.05,38.14,141900.0,29.2349,29.3885,29.2349,29.304,141900.0
2011-02-25 12:50:00,38.16,38.23,38.11,38.16,65700.0,29.3194,29.3732,29.281,29.3194,65700.0
2011-02-25 13:00:00,38.16,38.18,38.13,38.15,79000.0,29.3194,29.3348,29.2963,29.3117,79000.0
2011-02-25 13:10:00,38.16,38.25,38.13,38.25,183600.0,29.3194,29.3885,29.2963,29.3885,183600.0
2011-02-25 13:20:00,38.25,38.25,38.18,38.22,114700.0,29.3885,29.3885,29.3348,29.3655,114700.0
2011-02-25 13:30:00,38.21,38.25,38.15,38.17,124600.0,29.3578,29.3885,29.3117,29.3271,124600.0
2011-02-25 13:40:00,38.16,38.18,38.11,38.13,116000.0,29.3194,29.3348,29.281,29.2963,116000.0
2011-02-25 13:50:00,38.13,38.15,38.03,38.06,132000.0,29.2963,29.3117,29.2195,29.2426,132000.0
2011-02-25 14:00:00,38.05,38.15,38.02,38.12,100600.0,29.2349,29.3117,29.2118,29.2887,100600.0
2011-02-25 14:10:00,38.12,38.22,38.07,38.08,120600.0,29.2887,29.3655,29.2502,29.2579,120600.0
2011-02-25 14:20:00,38.08,38.13,38.04,38.07,81200.0,29.2579,29.2963,29.2272,29.2502,81200.0
2011-02-25 14:30:00,38.06,38.14,38.03,38.06,190600.0,29.2426,29.304,29.2195,29.2426,190600.0
2011-02-25 14:40:00,38.06,38.11,38.05,38.1,196000.0,29.2426,29.281,29.2349,29.2733,196000.0
2011-02-25 14:50:00,38.1,38.14,38.07,38.11,142300.0,29.2733,29.304,29.2502,29.281,142300.0
2011-02-25 15:00:00,38.11,38.12,38.06,38.1,134900.0,29.281,29.2887,29.2426,29.2733,134900.0
2011-02-25 15:10:00,38.11,38.56,38.1,38.46,341400.0,29.281,29.6267,29.2733,29.5499,341400.0
2011-02-25 15:20:00,38.47,38.56,38.4,38.51,289400.0,29.5576,29.6267,29.5038,29.5883,289400.0
2011-02-25 15:30:00,38.51,38.55,38.45,38.48,233200.0,29.5883,29.619,29.5422,29.5653,233200.0
2011-02-25 15:40:00,38.47,38.47,38.25,38.39,233600.0,29.5576,29.5576,29.3885,29.4961,233600.0
2011-02-25 15:50:00,38.39,38.55,38.39,38.53,528500.0,29.4961,29.619,29.4961,29.6037,528500.0
2011-02-28 09:30:00,38.48,38.48,38.05,38.15,498200.0,29.5653,29.5653,29.2349,29.3117,498200.0
2011-02-28 09:40:00,38.15,38.7,38.07,38.46,454600.0,29.3117,29.7343,29.2502,29.5499,454600.0
2011-02-28 09:50:00,38.46,38.54,38.3,38.38,218300.0,29.5499,29.6114,29.427,29.4884,218300.0
2011-02-28 10:00:00,38.38,38.45,38.0,38.07,317800.0,29.4884,29.5422,29.1965,29.2502,317800.0
2011-02-28 10:10:00,38.08,38.6,38.07,38.54,314900.0,29.2579,29.6575,29.2502,29.6114,314900.0
2011-02-28 10:20:00,38.53,38.6,38.37,38.38,143400.0,29.6037,29.6575,29.4807,29.4884,143400.0
2011-02-28 10:30:00,38.39,38.49,38.33,38.41,64300.0,29.4961,29.5729,29.45,29.5115,64300.0
2011-02-28 10:40:00,38.4,38.58,38.4,38.49,53800.0,29.5038,29.6421,29.5038,29.5729,53800.0
2011-02-28 10:50:00,38.49,38.5,38.39,38.49,106300.0,29.5729,29.5806,29.4961,29.5729,106300.0
2011-02-28 11:00:00,38.49,38.57,38.35,38.39,141100.0,29.5729,29.6344,29.4654,29.4961,141100.0
2011-02-28 11:10:00,38.38,38.44,38.13,38.27,167600.0,29.4884,29.5345,29.2963,29.4039,167600.0
2011-02-28 11:20:00,38.27,38.32,38.0,38.07,268900.0,29.4039,29.4423,29.1965,29.2502,268900.0
2011-02-28 11:30:00,38.07,38.14,37.7,37.73,507800.0,29.2502,29.304,28.966,28.989,507800.0
2011-02-28 11:40:00,37.74,37.88,37.72,37.85,176500.0,28.9967,29.1043,28.9813,29.0812,176500.0
2011-02-28 11:50:00,37.83,37.83,37.66,37.75,244700.0,29.0658,29.0658,28.9352,29.0044,244700.0
2011-02-28 12:00:00,37.76,37.8,37.66,37.74,97700.0,29.0121,29.0428,28.9352,28.9967,97700.0
2011-02-28 12:10:00,37.75,37.99,37.74,37.81,186900.0,29.0044,29.1888,28.9967,29.0505,186900.0
2011-02-28 12:20:00,37.81,37.87,37.66,37.68,218200.0,29.0505,29.0966,28.9352,28.9506,218200.0
2011-02-28 12:30:00,37.66,37.79,37.45,37.75,403600.0,28.9352,29.0351,28.7739,29.0044,403600.0
2011-02-28 12:40:00,37.75,37.76,37.47,37.5,145700.0,29.0044,29.0121,28.7892,28.8123,145700.0
2011-02-28 12:50:00,37.5,37.51,37.33,37.4,263900.0,28.8123,28.82,28.6817,28.7355,263900.0
2011-02-28 13:00:00,37.39,37.48,37.33,37.38,149600.0,28.7278,28.7969,28.6817,28.7201,149600.0
2011-02-28 13:10:00,37.38,37.49,37.37,37.48,90100.0,28.7201,28.8046,28.7124,28.7969,90100.0
2011-02-28 13:20:00,37.48,37.49,37.38,37.4,86200.0,28.7969,28.8046,28.7201,28.7355,86200.0
2011-02-28 13:30:00,37.4,37.45,37.35,37.37,167500.0,28.7355,28.7739,28.697,28.7124,167500.0
2011-02-28 13:40:00,37.38,37.39,37.2,37.2,331200.0,28.7201,28.7278,28.5818,28.5818,331200.0
2011-02-28 13:50:00,37.21,37.4,37.2,37.34,163200.0,28.5895,28.7355,28.5818,28.6894,163200.0
2011-02-28 14:00:00,37.32,37.32,37.22,37.27,152800.0,28.674,28.674,28.5972,28.6356,152800.0
2011-02-28 14:10:00,37.28,37.45,37.28,37.44,112300.0,28.6433,28.7739,28.6433,28.7662,112300.0
2011-02-28 14:20:00,37.43,37.47,37.38,37.44,130200.0,28.7585,28.7892,28.7201,28.7662,130200.0
2011-02-28 14:30:00,37.44,37.5,37.41,37.49,153400.0,28.7662,28.8123,28.7431,28.8046,153400.0
2011-02-28 14:40:00,37.49,37.67,37.48,37.63,141300.0,28.8046,28.9429,28.7969,28.9122,141300.0
2011-02-28 14:50:00,37.62,37.78,37.61,37.76,125100.0,28.9045,29.0274,28.8968,29.0121,125100.0
2011-02-28 15:00:00,37.76,37.79,37.5,37.55,168700.0,29.0121,29.0351,28.8123,28.8507,168700.0
2011-02-28 15:10:00,37.55,37.65,37.52,37.57,161800.0,28.8507,28.9275,28.8277,28.8661,161800.0
2011-02-28 15:20:00,37.57,37.73,37.53,37.62,135800.0,28.8661,28.989,28.8353,28.9045,135800.0
2011-02-28 15:30:00,37.63,37.71,37.59,37.66,119800.0,28.9122,28.9736,28.8814,28.9352,119800.0
2011-02-28 15:40:00,37.65,37.68,37.41,37.42,258500.0,28.9275,28.9506,28.7431,28.7508,258500.0
2011-02-28 15:50:00,37.42,37.53,37.35,37.49,605000.0,28.7508,28.8353,28.697,28.8046,605000.0
2011-03-01 09:30:00,37.34,37.39,37.16,37.25,414100.0,28.6894,28.7278,28.5511,28.6202,414100.0
2011-03-01 09:40:00,37.25,37.25,36.82,36.85,583400.0,28.6202,28.6202,28.2898,28.3129,583400.0
2011-03-01 09:50:00,36.87,36.99,36.75,36.93,322900.0,28.3282,28.4204,28.236,28.3743,322900.0
2011-03-01 10:00:00,36.92,36.98,36.76,36.93,179900.0,28.3667,28.4128,28.2437,28.3743,179900.0
2011-03-01 10:10:00,36.92,36.98,36.62,36.66,277500.0,28.3667,28.4128,28.1362,28.1669,277500.0
2011-03-01 10:20:00,36.66,36.73,36.56,36.57,168900.0,28.1669,28.2207,28.0901,28.0977,168900.0
2011-03-01 10:30:00,36.57,36.66,36.47,36.47,263200.0,28.0977,28.1669,28.0209,28.0209,263200.0
2011-03-01 10:40:00,36.47,36.57,36.29,36.38,398500.0,28.0209,28.0977,27.8826,27.9518,398500.0
2011-03-01 10:50:00,36.37,36.4,36.26,36.37,288900.0,27.9441,27.9671,27.8596,27.9441,288900.0
2011-03-01 11:00:00,36.37,36.44,36.3,36.3,211500.0,27.9441,27.9979,27.8903,27.8903,211500.0
2011-03-01 11:10:00,36.31,36.39,36.26,36.29,237300.0,27.898,27.9594,27.8596,27.8826,237300.0
2011-03-01 11:20:00,36.29,36.34,36.16,36.21,294200.0,27.8826,27.921,27.7827,27.8211,294200.0
2011-03-01 11:30:00,36.21,36.39,36.17,36.34,241500.0,27.8211,27.9594,27.7904,27.921,241500.0
2011-03-01 11:40:00,36.36,36.49,36.32,36.36,277500.0,27.9364,28.0363,27.9057,27.9364,277500.0
2011-03-01 11:50:00,36.36,36.38,36.23,36.27,96900.0,27.9364,27.9518,27.8365,27.8672,96900.0
2011-03-01 12:00:00,36.27,36.31,36.16,36.23,105300.0,27.8672,27.898,27.7827,27.8365,105300.0
2011-03-01 12:10:00,36.24,36.26,36.18,36.22,71500.0,27.8442,27.8596,27.7981,27.8288,71500.0
2011-03-01 12:20:00,36.22,36.31,36.2,36.28,107800.0,27.8288,27.898,27.8135,27.8749,107800.0
2011-03-01 12:30:00,36.28,36.47,36.27,36.35,173000.0,27.8749,28.0209,27.8672,27.9287,173000.0
2011-03-01 12:40:00,36.35,36.47,36.35,36.36,87400.0,27.9287,28.0209,27.9287,27.9364,87400.0
2011-03-01 12:50:00,36.36,36.39,36.29,36.36,47500.0,27.9364,27.9594,27.8826,27.9364,47500.0
2011-03-01 13:00:00,36.37,36.42,36.3,36.42,75600.0,27.9441,27.9825,27.8903,27.9825,75600.0
2011-03-01 13:10:00,36.42,36.52,36.37,36.45,127200.0,27.9825,28.0593,27.9441,28.0055,127200.0
2011-03-01 13:20:00,36.44,36.47,36.36,36.4,127600.0,27.9979,28.0209,27.9364,27.9671,127600.0
2011-03-01 13:30:00,36.4,36.48,36.38,36.43,77100.0,27.9671,28.0286,27.9518,27.9902,77100.0
2011-03-01 13:40:00,36.43,36.58,36.43,36.48,127100.0,27.9902,28.1054,27.9902,28.0286,127100.0
2011-03-01 13:50:00,36.48,36.55,36.46,36.52,129700.0,28.0286,28.0824,28.0132,28.0593,129700.0
2011-03-01 14:00:00,36.52,36.53,36.45,36.47,134000.0,28.0593,28.067,28.0055,28.0209,134000.0
2011-03-01 14:10:00,36.48,36.52,36.44,36.5,163900.0,28.0286,28.0593,27.9979,28.044,163900.0
2011-03-01 14:20:00,36.5,36.56,36.46,36.55,125400.0,28.044,28.0901,28.0132,28.0824,125400.0
2011-03-01 14:30:00,36.55,36.58,36.48,36.54,81500.0,28.0824,28.1054,28.0286,28.0747,81500.0
2011-03-01 14:40:00,36.54,36.58,36.49,36.54,76300.0,28.0747,28.1054,28.0363,28.0747,76300.0
2011-03-01 14:50:00,36.54,36.69,36.53,36.65,205200.0,28.0747,28.1899,28.067,28.1592,205200.0
2011-03-01 15:00:00,36.65,36.72,36.64,36.67,229200.0,28.1592,28.213,28.1515,28.1746,229200.0
2011-03-01 15:10:00,36.67,36.74,36.63,36.73,193500.0,28.1746,28.2284,28.1438,28.2207,193500.0
2011-03-01 15:20:00,36.74,36.85,36.73,36.85,247300.0,28.2284,28.3129,28.2207,28.3129,247300.0
2011-03-01 15:30:00,36.86,36.92,36.78,36.8,147900.0,28.3206,28.3667,28.2591,28.2745,147900.0
2011-03-01 15:40:00,36.79,36.82,36.71,36.74,209400.0,28.2668,28.2898,28.2053,28.2284,209400.0
2011-03-01 15:50:00,36.74,36.76,36.65,36.69,366900.0,28.2284,28.2437,28.1592,28.1899,366900.0
2011-03-02 09:30:00,36.84,37.19,36.7,37.17,300500.0,28.3052,28.5741,28.1976,28.5587,300500.0
2011-03-02 09:40:00,37.19,37.55,37.05,37.46,420700.0,28.5741,28.8507,28.4665,28.7816,420700.0
2011-03-02 09:50:00,37.47,37.65,37.31,37.53,299200.0,28.7892,28.9275,28.6663,28.8353,299200.0
2011-03-02 10:00:00,37.54,37.59,37.35,37.41,149500.0,28.843,28.8814,28.697,28.7431,149500.0
2011-03-02 10:10:00,37.43,37.53,37.36,37.52,95700.0,28.7585,28.8353,28.7047,28.8277,95700.0
2011-03-02 10:20:00,37.53,37.57,37.22,37.35,151400.0,28.8353,28.8661,28.5972,28.697,151400.0
2011-03-02 10:30:00,37.35,37.44,37.27,37.35,72200.0,28.697,28.7662,28.6356,28.697,72200.0
2011-03-02 10:40:00,37.37,37.38,37.23,37.35,99800.0,28.7124,28.7201,28.6048,28.697,99800.0
2011-03-02 10:50:00,37.37,37.43,37.21,37.38,138100.0,28.7124,28.7585,28.5895,28.7201,138100.0
2011-03-02 11:00:00,37.37,37.42,37.23,37.32,116200.0,28.7124,28.7508,28.6048,28.674,116200.0
2011-03-02 11:10:00,37.3,37.33,37.02,37.08,103600.0,28.6586,28.6817,28.4435,28.4896,103600.0
2011-03-02 11:20:00,37.08,37.2,37.03,37.11,89500.0,28.4896,28.5818,28.4512,28.5126,89500.0
2011-03-02 11:30:00,37.07,37.12,37.0,37.0,40000.0,28.4819,28.5203,28.4281,28.4281,40000.0
2011-03-02 11:40:00,37.0,37.05,36.7,36.75,151100.0,28.4281,28.4665,28.1976,28.236,151100.0
2011-03-02 11:50:00,36.76,36.9,36.76,36.79,50800.0,28.2437,28.3513,28.2437,28.2668,50800.0
2011-03-02 12:00:00,36.79,36.96,36.73,36.94,53900.0,28.2668,28.3974,28.2207,28.382,53900.0
2011-03-02 12:10:00,36.93,37.02,36.88,36.92,48200.0,28.3743,28.4435,28.3359,28.3667,48200.0
2011-03-02 12:20:00,36.91,37.0,36.91,36.95,61900.0,28.359,28.4281,28.359,28.3897,61900.0
2011-03-02 12:30:00,36.95,37.2,36.95,37.2,74400.0,28.3897,28.5818,28.3897,28.5818,74400.0
2011-03-02 12:40:00,37.19,37.33,37.14,37.33,97700.0,28.5741,28.6817,28.5357,28.6817,97700.0
2011-03-02 12:50:00,37.33,37.36,37.22,37.26,66000.0,28.6817,28.7047,28.5972,28.6279,66000.0
2011-03-02 13:00:00,37.26,37.32,37.19,37.24,49400.0,28.6279,28.674,28.5741,28.6125,49400.0
2011-03-02 13:10:00,37.24,37.34,37.16,37.33,58800.0,28.6125,28.6894,28.5511,28.6817,58800.0
2011-03-02 13:20:00,37.34,37.38,37.31,37.31,45600.0,28.6894,28.7201,28.6663,28.6663,45600.0
2011-03-02 13:30:00,37.32,37.37,37.23,37.26,40500.0,28.674,28.7124,28.6048,28.6279,40500.0
2011-03-02 13:40:00,37.26,37.27,37.21,37.25,54700.0,28.6279,28.6356,28.5895,28.6202,54700.0
2011-03-02 13:50:00,37.25,37.26,37.18,37.25,52900.0,28.6202,28.6279,28.5664,28.6202,52900.0
2011-03-02 14:00:00,37.24,37.26,37.17,37.22,49100.0,28.6125,28.6279,28.5587,28.5972,49100.0
2011-03-02 14:10:00,37.22,37.3,37.19,37.23,34500.0,28.5972,28.6586,28.5741,28.6048,34500.0
2011-03-02 14:20:00,37.21,37.28,37.15,37.19,36000.0,28.5895,28.6433,28.5434,28.5741,36000.0
2011-03-02 14:30:00,37.17,37.27,37.15,37.22,30100.0,28.5587,28.6356,28.5434,28.5972,30100.0
2011-03-02 14:40:00,37.22,37.34,37.21,37.31,60700.0,28.5972,28.6894,28.5895,28.6663,60700.0
2011-03-02 14:50:00,37.31,37.34,37.23,37.25,53300.0,28.6663,28.6894,28.6048,28.6202,53300.0
2011-03-02 15:00:00,37.25,37.37,37.25,37.37,77800.0,28.6202,28.7124,28.6202,28.7124,77800.0
2011-03-02 15:10:00,37.36,37.36,37.23,37.23,55400.0,28.7047,28.7047,28.6048,28.6048,55400.0
2011-03-02 15:20:00,37.24,37.28,37.2,37.21,68900.0,28.6125,28.6433,28.5818,28.5895,68900.0
2011-03-02 15:30:00,37.21,37.3,37.2,37.25,69300.0,28.5895,28.6586,28.5818,28.6202,69300.0
2011-03-02 15:40:00,37.26,37.31,37.23,37.29,216600.0,28.6279,28.6663,28.6048,28.6509,216600.0
2011-03-02 15:50:00,37.28,37.3,37.26,37.29,266000.0,28.6433,28.6586,28.6279,28.6509,266000.0
2011-03-03 09:30:00,37.78,37.93,37.53,37.74,378400.0,29.0274,29.1427,28.8353,28.9967,378400.0
2011-03-03 09:40:00,37.76,38.44,37.76,38.31,707800.0,29.0121,29.5345,29.0121,29.4346,707800.0
2011-03-03 09:50:00,38.31,38.33,37.88,37.92,377500.0,29.4346,29.45,29.1043,29.135,377500.0
2011-03-03 10:00:00,37.92,37.93,37.68,37.7,225700.0,29.135,29.1427,28.9506,28.966,225700.0
2011-03-03 10:10:00,37.7,37.81,37.54,37.65,180800.0,28.966,29.0505,28.843,28.9275,180800.0
2011-03-03 10:20:00,37.65,37.66,37.44,37.49,230600.0,28.9275,28.9352,28.7662,28.8046,230600.0
2011-03-03 10:30:00,37.48,37.58,37.43,37.58,113900.0,28.7969,28.8738,28.7585,28.8738,113900.0
2011-03-03 10:40:00,37.58,37.8,37.52,37.62,268100.0,28.8738,29.0428,28.8277,28.9045,268100.0
2011-03-03 10:50:00,37.62,37.63,37.51,37.54,137500.0,28.9045,28.9122,28.82,28.843,137500.0
2011-03-03 11:00:00,37.55,37.64,37.49,37.5,162600.0,28.8507,28.9199,28.8046,28.8123,162600.0
2011-03-03 11:10:00,37.5,37.53,37.37,37.49,161300.0,28.8123,28.8353,28.7124,28.8046,161300.0
2011-03-03 11:20:00,37.49,37.51,37.41,37.42,78900.0,28.8046,28.82,28.7431,28.7508,78900.0
2011-03-03 11:30:00,37.43,37.47,37.3,37.3,145600.0,28.7585,28.7892,28.6586,28.6586,145600.0
2011-03-03 11:40:00,37.31,37.44,37.25,37.4,169000.0,28.6663,28.7662,28.6202,28.7355,169000.0
2011-03-03 11:50:00,37.39,37.43,37.3,37.31,100500.0,28.7278,28.7585,28.6586,28.6663,100500.0
2011-03-03 12:00:00,37.32,37.39,37.3,37.32,51400.0,28.674,28.7278,28.6586,28.674,51400.0
2011-03-03 12:10:00,37.33,37.53,37.33,37.43,117800.0,28.6817,28.8353,28.6817,28.7585,117800.0
2011-03-03 12:20:00,37.42,37.49,37.4,37.41,51700.0,28.7508,28.8046,28.7355,28.7431,51700.0
2011-03-03 12:30:00,37.41,37.47,37.4,37.43,43200.0,28.7431,28.7892,28.7355,28.7585,43200.0
2011-03-03 12:40:00,37.43,37.48,37.37,37.48,66700.0,28.7585,28.7969,28.7124,28.7969,66700.0
2011-03-03 12:50:00,37.47,37.63,37.45,37.52,137700.0,28.7892,28.9122,28.7739,28.8277,137700.0
2011-03-03 13:00:00,37.52,37.63,37.46,37.54,152600.0,28.8277,28.9122,28.7816,28.843,152600.0
2011-03-03 13:10:00,37.52,37.57,37.51,37.52,98600.0,28.8277,28.8661,28.82,28.8277,98600.0
2011-03-03 13:20:00,37.52,37.55,37.5,37.51,41900.0,28.8277,28.8507,28.8123,28.82,41900.0
2011-03-03 13:30:00,37.51,37.55,37.5,37.52,129900.0,28.82,28.8507,28.8123,28.8277,129900.0
2011-03-03 13:40:00,37.52,37.55,37.51,37.52,48300.0,28.8277,28.8507,28.82,28.8277,48300.0
2011-03-03 13:50:00,37.52,37.58,37.5,37.56,32800.0,28.8277,28.8738,28.8123,28.8584,32800.0
2011-03-03 14:00:00,37.56,37.8,37.55,37.78,130500.0,28.8584,29.0428,28.8507,29.0274,130500.0
2011-03-03 14:10:00,37.78,37.81,37.67,37.67,108400.0,29.0274,29.0505,28.9429,28.9429,108400.0
2011-03-03 14:20:00,37.66,37.68,37.58,37.66,79700.0,28.9352,28.9506,28.8738,28.9352,79700.0
2011-03-03 14:30:00,37.66,37.8,37.66,37.79,68500.0,28.9352,29.0428,28.9352,29.0351,68500.0
2011-03-03 14:40:00,37.79,37.82,37.75,37.76,77000.0,29.0351,29.0582,29.0044,29.0121,77000.0
2011-03-03 14:50:00,37.75,37.81,37.69,37.79,99900.0,29.0044,29.0505,28.9583,29.0351,99900.0
2011-03-03 15:00:00,37.79,37.8,37.73,37.73,60000.0,29.0351,29.0428,28.989,28.989,60000.0
2011-03-03 15:10:00,37.73,37.75,37.66,37.69,67400.0,28.989,29.0044,28.9352,28.9583,67400.0
2011-03-03 15:20:00,37.68,37.73,37.66,37.66,62700.0,28.9506,28.989,28.9352,28.9352,62700.0
2011-03-03 15:30:00,37.66,37.67,37.52,37.55,150800.0,28.9352,28.9429,28.8277,28.8507,150800.0
2011-03-03 15:40:00,37.55,37.58,37.46,37.47,179100.0,28.8507,28.8738,28.7816,28.7892,179100.0
2011-03-03 15:50:00,37.47,37.57,37.42,37.46,418100.0,28.7892,28.8661,28.7508,28.7816,418100.0
2011-03-04 09:30:00,37.65,37.65,37.12,37.33,271600.0,28.9275,28.9275,28.5203,28.6817,271600.0
2011-03-04 09:40:00,37.32,37.55,37.21,37.46,152200.0,28.674,28.8507,28.5895,28.7816,152200.0
2011-03-04 09:50:00,37.46,37.59,37.24,37.59,137800.0,28.7816,28.8814,28.6125,28.8814,137800.0
2011-03-04 10:00:00,37.59,37.63,37.36,37.4,97900.0,28.8814,28.9122,28.7047,28.7355,97900.0
2011-03-04 10:10:00,37.36,37.44,37.34,37.42,87900.0,28.7047,28.7662,28.6894,28.7508,87900.0
2011-03-04 10:20:00,37.42,37.58,37.36,37.46,78400.0,28.7508,28.8738,28.7047,28.7816,78400.0
2011-03-04 10:30:00,37.47,37.58,37.41,37.57,71600.0,28.7892,28.8738,28.7431,28.8661,71600.0
2011-03-04 10:40:00,37.57,37.65,37.48,37.54,141400.0,28.8661,28.9275,28.7969,28.843,141400.0
2011-03-04 10:50:00,37.55,37.59,37.47,37.54,58000.0,28.8507,28.8814,28.7892,28.843,58000.0
2011-03-04 11:00:00,37.54,37.65,37.54,37.62,86900.0,28.843,28.9275,28.843,28.9045,86900.0
2011-03-04 11:10:00,37.65,37.65,37.55,37.61,49900.0,28.9275,28.9275,28.8507,28.8968,49900.0
2011-03-04 11:20:00,37.6,37.63,37.57,37.59,34000.0,28.8891,28.9122,28.8661,28.8814,34000.0
2011-03-04 11:30:00,37.59,37.65,37.47,37.58,100800.0,28.8814,28.9275,28.7892,28.8738,100800.0
2011-03-04 11:40:00,37.58,37.58,37.31,37.38,76500.0,28.8738,28.8738,28.6663,28.7201,76500.0
2011-03-04 11:50:00,37.39,37.51,37.25,37.31,59200.0,28.7278,28.82,28.6202,28.6663,59200.0
2011-03-04 12:00:00,37.31,37.32,37.25,37.31,64400.0,28.6663,28.674,28.6202,28.6663,64400.0
2011-03-04 12:10:00,37.28,37.31,37.18,37.22,66700.0,28.6433,28.6663,28.5664,28.5972,66700.0
2011-03-04 12:20:00,37.2,37.25,37.17,37.24,44400.0,28.5818,28.6202,28.5587,28.6125,44400.0
2011-03-04 12:30:00,37.23,37.24,37.03,37.13,156400.0,28.6048,28.6125,28.4512,28.528,156400.0
2011-03-04 12:40:00,37.13,37.14,37.03,37.05,37800.0,28.528,28.5357,28.4512,28.4665,37800.0
2011-03-04 12:50:00,37.05,37.1,37.01,37.06,47800.0,28.4665,28.505,28.4358,28.4742,47800.0
2011-03-04 13:00:00,37.06,37.14,37.01,37.02,54900.0,28.4742,28.5357,28.4358,28.4435,54900.0
2011-03-04 13:10:00,37.02,37.03,36.95,37.0,108700.0,28.4435,28.4512,28.3897,28.4281,108700.0
2011-03-04 13:20:00,37.02,37.1,37.0,37.03,34100.0,28.4435,28.505,28.4281,28.4512,34100.0
2011-03-04 13:30:00,37.02,37.11,36.98,37.09,29300.0,28.4435,28.5126,28.4128,28.4973,29300.0
2011-03-04 13:40:00,37.1,37.23,37.09,37.23,127800.0,28.505,28.6048,28.4973,28.6048,127800.0
2011-03-04 13:50:00,37.25,37.36,37.25,37.28,102100.0,28.6202,28.7047,28.6202,28.6433,102100.0
2011-03-04 14:00:00,37.28,37.28,37.1,37.2,41100.0,28.6433,28.6433,28.505,28.5818,41100.0
2011-03-04 14:10:00,37.18,37.19,37.07,37.08,39300.0,28.5664,28.5741,28.4819,28.4896,39300.0
2011-03-04 14:20:00,37.08,37.22,37.05,37.13,40600.0,28.4896,28.5972,28.4665,28.528,40600.0
2011-03-04 14:30:00,37.14,37.18,37.09,37.16,30300.0,28.5357,28.5664,28.4973,28.5511,30300.0
2011-03-04 14:40:00,37.16,37.22,37.15,37.19,45000.0,28.5511,28.5972,28.5434,28.5741,45000.0
2011-03-04 14:50:00,37.2,37.38,37.19,37.35,48200.0,28.5818,28.7201,28.5741,28.697,48200.0
2011-03-04 15:00:00,37.36,37.44,37.31,37.32,52500.0,28.7047,28.7662,28.6663,28.674,52500.0
2011-03-04 15:10:00,37.32,37.38,37.25,37.31,76700.0,28.674,28.7201,28.6202,28.6663,76700.0
2011-03-04 15:20:00,37.3,37.33,37.23,37.3,91200.0,28.6586,28.6817,28.6048,28.6586,91200.0
2011-03-04 15:30:00,37.3,37.31,37.23,37.29,109800.0,28.6586,28.6663,28.6048,28.6509,109800.0
2011-03-04 15:40:00,37.29,37.37,37.25,37.35,172600.0,28.6509,28.7124,28.6202,28.697,172600.0
2011-03-04 15:50:00,37.32,37.38,37.32,37.36,232600.0,28.674,28.7201,28.674,28.7047,232600.0
2011-03-07 09:30:00,37.49,37.57,37.21,37.52,125400.0,28.8046,28.8661,28.5895,28.8277,125400.0
2011-03-07 09:40:00,37.52,37.71,37.36,37.41,79300.0,28.8277,28.9736,28.7047,28.7431,79300.0
2011-03-07 09:50:00,37.43,37.52,37.42,37.5,65300.0,28.7585,28.8277,28.7508,28.8123,65300.0
2011-03-07 10:00:00,37.47,37.57,37.37,37.41,65200.0,28.7892,28.8661,28.7124,28.7431,65200.0
2011-03-07 10:10:00,37.41,37.43,37.21,37.26,67300.0,28.7431,28.7585,28.5895,28.6279,67300.0
2011-03-07 10:20:00,37.27,37.4,37.23,37.38,45300.0,28.6356,28.7355,28.6048,28.7201,45300.0
2011-03-07 10:30:00,37.38,37.48,37.26,37.32,148300.0,28.7201,28.7969,28.6279,28.674,148300.0
2011-03-07 10:40:00,37.33,37.38,37.3,37.35,55600.0,28.6817,28.7201,28.6586,28.697,55600.0
2011-03-07 10:50:00,37.37,37.39,37.26,37.28,73800.0,28.7124,28.7278,28.6279,28.6433,73800.0
2011-03-07 11:00:00,37.28,37.35,37.24,37.35,85000.0,28.6433,28.697,28.6125,28.697,85000.0
2011-03-07 11:10:00,37.34,37.35,37.14,37.21,68100.0,28.6894,28.697,28.5357,28.5895,68100.0
2011-03-07 11:20:00,37.21,37.25,37.06,37.12,51800.0,28.5895,28.6202,28.4742,28.5203,51800.0
2011-03-07 11:30:00,37.12,37.23,37.08,37.18,60200.0,28.5203,28.6048,28.4896,28.5664,60200.0
2011-03-07 11:40:00,37.18,37.25,36.98,37.01,176600.0,28.5664,28.6202,28.4128,28.4358,176600.0
2011-03-07 11:50:00,37.01,37.13,36.99,37.09,64100.0,28.4358,28.528,28.4204,28.4973,64100.0
2011-03-07 12:00:00,37.09,37.18,37.05,37.16,41800.0,28.4973,28.5664,28.4665,28.5511,41800.0
2011-03-07 12:10:00,37.16,37.21,37.11,37.11,40800.0,28.5511,28.5895,28.5126,28.5126,40800.0
2011-03-07 12:20:00,37.12,37.18,37.06,37.06,71500.0,28.5203,28.5664,28.4742,28.4742,71500.0
2011-03-07 12:30:00,37.06,37.15,37.04,37.1,58100.0,28.4742,28.5434,28.4589,28.505,58100.0
2011-03-07 12:40:00,37.1,37.12,37.04,37.04,52800.0,28.505,28.5203,28.4589,28.4589,52800.0
2011-03-07 12:50:00,37.04,37.08,36.99,37.0,77600.0,28.4589,28.4896,28.4204,28.4281,77600.0
2011-03-07 13:00:00,37.0,37.04,36.9,37.04,79500.0,28.4281,28.4589,28.3513,28.4589,79500.0
2011-03-07 13:10:00,37.03,37.06,36.95,37.03,127000.0,28.4512,28.4742,28.3897,28.4512,127000.0
2011-03-07 13:20:00,37.0,37.06,37.0,37.03,47800.0,28.4281,28.4742,28.4281,28.4512,47800.0
2011-03-07 13:30:00,37.04,37.13,37.0,37.12,58700.0,28.4589,28.528,28.4281,28.5203,58700.0
2011-03-07 13:40:00,37.12,37.21,37.08,37.18,59100.0,28.5203,28.5895,28.4896,28.5664,59100.0
2011-03-07 13:50:00,37.18,37.19,37.06,37.11,50700.0,28.5664,28.5741,28.4742,28.5126,50700.0
2011-03-07 14:00:00,37.11,37.15,37.06,37.06,52000.0,28.5126,28.5434,28.4742,28.4742,52000.0
2011-03-07 14:10:00,37.07,37.19,37.02,37.19,58400.0,28.4819,28.5741,28.4435,28.5741,58400.0
2011-03-07 14:20:00,37.17,37.19,37.08,37.14,48100.0,28.5587,28.5741,28.4896,28.5357,48100.0
2011-03-07 14:30:00,37.12,37.15,37.04,37.09,40500.0,28.5203,28.5434,28.4589,28.4973,40500.0
2011-03-07 14:40:00,37.08,37.18,37.06,37.13,47800.0,28.4896,28.5664,28.4742,28.528,47800.0
2011-03-07 14:50:00,37.13,37.17,37.06,37.09,47900.0,28.528,28.5587,28.4742,28.4973,47900.0
2011-03-07 15:00:00,37.08,37.16,37.04,37.13,56000.0,28.4896,28.5511,28.4589,28.528,56000.0
2011-03-07 15:10:00,37.12,37.2,37.11,37.16,67800.0,28.5203,28.5818,28.5126,28.5511,67800.0
2011-03-07 15:20:00,37.15,37.23,37.08,37.23,74100.0,28.5434,28.6048,28.4896,28.6048,74100.0
2011-03-07 15:30:00,37.21,37.28,37.17,37.22,133700.0,28.5895,28.6433,28.5587,28.5972,133700.0
2011-03-07 15:40:00,37.21,37.24,37.15,37.16,102600.0,28.5895,28.6125,28.5434,28.5511,102600.0
2011-03-07 15:50:00,37.15,37.16,37.06,37.07,157900.0,28.5434,28.5511,28.4742,28.4819,157900.0
2011-03-08 09:30:00,37.4,37.54,37.15,37.16,99500.0,28.7355,28.843,28.5434,28.5511,99500.0
2011-03-08 09:40:00,37.19,37.27,37.09,37.2,57800.0,28.5741,28.6356,28.4973,28.5818,57800.0
2011-03-08 09:50:00,37.18,37.48,37.18,37.48,131500.0,28.5664,28.7969,28.5664,28.7969,131500.0
2011-03-08 10:00:00,37.47,37.7,37.45,37.59,182900.0,28.7892,28.966,28.7739,28.8814,182900.0
2011-03-08 10:10:00,37.59,37.63,37.56,37.6,103000.0,28.8814,28.9122,28.8584,28.8891,103000.0
2011-03-08 10:20:00,37.6,37.61,37.42,37.47,50800.0,28.8891,28.8968,28.7508,28.7892,50800.0
2011-03-08 10:30:00,37.48,37.65,37.42,37.59,117100.0,28.7969,28.9275,28.7508,28.8814,117100.0
2011-03-08 10:40:00,37.58,37.63,37.49,37.59,93100.0,28.8738,28.9122,28.8046,28.8814,93100.0
2011-03-08 10:50:00,37.55,37.61,37.5,37.56,105000.0,28.8507,28.8968,28.8123,28.8584,105000.0
2011-03-08 11:00:00,37.56,37.58,37.49,37.53,72000.0,28.8584,28.8738,28.8046,28.8353,72000.0
2011-03-08 11:10:00,37.54,37.54,37.44,37.51,36900.0,28.843,28.843,28.7662,28.82,36900.0
2011-03-08 11:20:00,37.52,37.66,37.5,37.63,132500.0,28.8277,28.9352,28.8123,28.9122,132500.0
2011-03-08 11:30:00,37.63,37.7,37.54,37.55,90700.0,28.9122,28.966,28.843,28.8507,90700.0
2011-03-08 11:40:00,37.55,37.62,37.54,37.61,27700.0,28.8507,28.9045,28.843,28.8968,27700.0
2011-03-08 11:50:00,37.61,37.62,37.58,37.61,31300.0,28.8968,28.9045,28.8738,28.8968,31300.0
2011-03-08 12:00:00,37.61,37.65,37.58,37.61,56500.0,28.8968,28.9275,28.8738,28.8968,56500.0
2011-03-08 12:10:00,37.62,37.62,37.56,37.6,58000.0,28.9045,28.9045,28.8584,28.8891,58000.0
2011-03-08 12:20:00,37.6,37.62,37.56,37.6,34500.0,28.8891,28.9045,28.8584,28.8891,34500.0
2011-03-08 12:30:00,37.6,37.7,37.6,37.61,76400.0,28.8891,28.966,28.8891,28.8968,76400.0
2011-03-08 12:40:00,37.6,37.64,37.46,37.5,63300.0,28.8891,28.9199,28.7816,28.8123,63300.0
2011-03-08 12:50:00,37.49,37.57,37.47,37.51,29800.0,28.8046,28.8661,28.7892,28.82,29800.0
2011-03-08 13:00:00,37.51,37.59,37.48,37.49,36300.0,28.82,28.8814,28.7969,28.8046,36300.0
2011-03-08 13:10:00,37.5,37.5,37.43,37.43,34900.0,28.8123,28.8123,28.7585,28.7585,34900.0
2011-03-08 13:20:00,37.42,37.5,37.42,37.45,19400.0,28.7508,28.8123,28.7508,28.7739,19400.0
2011-03-08 13:30:00,37.45,37.5,37.45,37.47,25600.0,28.7739,28.8123,28.7739,28.7892,25600.0
2011-03-08 13:40:00,37.46,37.48,37.41,37.45,49000.0,28.7816,28.7969,28.7431,28.7739,49000.0
2011-03-08 13:50:00,37.45,37.46,37.4,37.43,26400.0,28.7739,28.7816,28.7355,28.7585,26400.0
2011-03-08 14:00:00,37.44,37.49,37.41,37.43,25600.0,28.7662,28.8046,28.7431,28.7585,25600.0
2011-03-08 14:10:00,37.43,37.45,37.4,37.45,28100.0,28.7585,28.7739,28.7355,28.7739,28100.0
2011-03-08 14:20:00,37.44,37.51,37.43,37.46,20600.0,28.7662,28.82,28.7585,28.7816,20600.0
2011-03-08 14:30:00,37.45,37.5,37.42,37.49,23800.0,28.7739,28.8123,28.7508,28.8046,23800.0
2011-03-08 14:40:00,37.5,37.53,37.49,37.51,34600.0,28.8123,28.8353,28.8046,28.82,34600.0
2011-03-08 14:50:00,37.51,37.52,37.45,37.47,34300.0,28.82,28.8277,28.7739,28.7892,34300.0
2011-03-08 15:00:00,37.47,37.52,37.44,37.5,20600.0,28.7892,28.8277,28.7662,28.8123,20600.0
2011-03-08 15:10:00,37.5,37.55,37.5,37.53,32900.0,28.8123,28.8507,28.8123,28.8353,32900.0
2011-03-08 15:20:00,37.53,37.55,37.46,37.5,35700.0,28.8353,28.8507,28.7816,28.8123,35700.0
2011-03-08 15:30:00,37.5,37.54,37.48,37.51,107700.0,28.8123,28.843,28.7969,28.82,107700.0
2011-03-08 15:40:00,37.52,37.53,37.42,37.47,92000.0,28.8277,28.8353,28.7508,28.7892,92000.0
2011-03-08 15:50:00,37.46,37.47,37.31,37.33,217000.0,28.7816,28.7892,28.6663,28.6817,217000.0
2011-03-09 09:30:00,37.9,37.98,37.49,37.57,242800.0,29.1196,29.1811,28.8046,28.8661,242800.0
2011-03-09 09:40:00,37.58,37.75,37.46,37.54,141200.0,28.8738,29.0044,28.7816,28.843,141200.0
2011-03-09 09:50:00,37.55,37.6,37.41,37.45,100100.0,28.8507,28.8891,28.7431,28.7739,100100.0
2011-03-09 10:00:00,37.48,37.48,37.32,37.4,71800.0,28.7969,28.7969,28.674,28.7355,71800.0
2011-03-09 10:10:00,37.41,37.42,37.28,37.39,122100.0,28.7431,28.7508,28.6433,28.7278,122100.0
2011-03-09 10:20:00,37.39,37.45,37.35,37.35,112700.0,28.7278,28.7739,28.697,28.697,112700.0
2011-03-09 10:30:00,37.36,37.41,37.33,37.36,51300.0,28.7047,28.7431,28.6817,28.7047,51300.0
2011-03-09 10:40:00,37.36,37.4,37.34,37.36,35600.0,28.7047,28.7355,28.6894,28.7047,35600.0
2011-03-09 10:50:00,37.36,37.4,37.26,37.3,93100.0,28.7047,28.7355,28.6279,28.6586,93100.0
2011-03-09 11:00:00,37.28,37.3,37.21,37.27,73600.0,28.6433,28.6586,28.5895,28.6356,73600.0
2011-03-09 11:10:00,37.28,37.31,37.24,37.3,81800.0,28.6433,28.6663,28.6125,28.6586,81800.0
2011-03-09 11:20:00,37.29,37.43,37.29,37.37,28000.0,28.6509,28.7585,28.6509,28.7124,28000.0
2011-03-09 11:30:00,37.38,37.41,37.24,37.29,58200.0,28.7201,28.7431,28.6125,28.6509,58200.0
2011-03-09 11:40:00,37.28,37.3,37.25,37.26,97900.0,28.6433,28.6586,28.6202,28.6279,97900.0
2011-03-09 11:50:00,37.26,37.36,37.24,37.31,97800.0,28.6279,28.7047,28.6125,28.6663,97800.0
2011-03-09 12:00:00,37.34,37.41,37.31,37.34,68900.0,28.6894,28.7431,28.6663,28.6894,68900.0
2011-03-09 12:10:00,37.35,37.35,37.29,37.33,22000.0,28.697,28.697,28.6509,28.6817,22000.0
2011-03-09 12:20:00,37.34,37.35,37.26,37.34,34600.0,28.6894,28.697,28.6279,28.6894,34600.0
2011-03-09 12:30:00,37.35,37.41,37.32,37.39,35300.0,28.697,28.7431,28.674,28.7278,35300.0
2011-03-09 12:40:00,37.38,37.41,37.3,37.38,37000.0,28.7201,28.7431,28.6586,28.7201,37000.0
2011-03-09 12:50:00,37.39,37.4,37.29,37.35,60400.0,28.7278,28.7355,28.6509,28.697,60400.0
2011-03-09 13:00:00,37.33,37.38,37.26,37.28,45000.0,28.6817,28.7201,28.6279,28.6433,45000.0
2011-03-09 13:10:00,37.29,37.3,37.26,37.28,36800.0,28.6509,28.6586,28.6279,28.6433,36800.0
2011-03-09 13:20:00,37.27,37.28,37.24,37.26,52600.0,28.6356,28.6433,28.6125,28.6279,52600.0
2011-03-09 13:30:00,37.25,37.26,37.16,37.16,77800.0,28.6202,28.6279,28.5511,28.5511,77800.0
2011-03-09 13:40:00,37.17,37.18,37.08,37.18,45900.0,28.5587,28.5664,28.4896,28.5664,45900.0
2011-03-09 13:50:00,37.15,37.16,37.1,37.13,20800.0,28.5434,28.5511,28.505,28.528,20800.0
2011-03-09 14:00:00,37.13,37.2,37.12,37.15,29700.0,28.528,28.5818,28.5203,28.5434,29700.0
2011-03-09 14:10:00,37.15,37.18,37.1,37.17,35700.0,28.5434,28.5664,28.505,28.5587,35700.0
2011-03-09 14:20:00,37.15,37.17,37.1,37.1,26000.0,28.5434,28.5587,28.505,28.505,26000.0
2011-03-09 14:30:00,37.1,37.11,37.04,37.09,69700.0,28.505,28.5126,28.4589,28.4973,69700.0
2011-03-09 14:40:00,37.08,37.2,37.06,37.13,46600.0,28.4896,28.5818,28.4742,28.528,46600.0
2011-03-09 14:50:00,37.14,37.24,37.14,37.16,46900.0,28.5357,28.6125,28.5357,28.5511,46900.0
2011-03-09 15:00:00,37.17,37.22,37.15,37.22,26900.0,28.5587,28.5972,28.5434,28.5972,26900.0
2011-03-09 15:10:00,37.22,37.24,37.16,37.17,41300.0,28.5972,28.6125,28.5511,28.5587,41300.0
2011-03-09 15:20:00,37.18,37.2,37.14,37.2,43200.0,28.5664,28.5818,28.5357,28.5818,43200.0
2011-03-09 15:30:00,37.21,37.21,37.07,37.08,76600.0,28.5895,28.5895,28.4819,28.4896,76600.0
2011-03-09 15:40:00,37.1,37.17,37.09,37.16,42900.0,28.505,28.5587,28.4973,28.5511,42900.0
2011-03-09 15:50:00,37.16,37.18,37.11,37.11,89800.0,28.5511,28.5664,28.5126,28.5126,89800.0
2011-03-10 09:30:00,36.92,37.1,36.56,36.59,403700.0,28.3667,28.505,28.0901,28.1131,403700.0
2011-03-10 09:40:00,36.59,37.04,36.56,37.04,166000.0,28.1131,28.4589,28.0901,28.4589,166000.0
2011-03-10 09:50:00,37.04,37.2,36.79,36.86,165000.0,28.4589,28.5818,28.2668,28.3206,165000.0
2011-03-10 10:00:00,36.85,36.92,36.7,36.77,65200.0,28.3129,28.3667,28.1976,28.2514,65200.0
2011-03-10 10:10:00,36.75,36.8,36.7,36.78,44000.0,28.236,28.2745,28.1976,28.2591,44000.0
2011-03-10 10:20:00,36.77,36.84,36.76,36.76,53700.0,28.2514,28.3052,28.2437,28.2437,53700.0
2011-03-10 10:30:00,36.76,36.9,36.74,36.84,100000.0,28.2437,28.3513,28.2284,28.3052,100000.0
2011-03-10 10:40:00,36.85,36.95,36.8,36.92,59000.0,28.3129,28.3897,28.2745,28.3667,59000.0
2011-03-10 10:50:00,36.91,37.15,36.8,36.81,143900.0,28.359,28.5434,28.2745,28.2821,143900.0
2011-03-10 11:00:00,36.84,36.85,36.78,36.78,48500.0,28.3052,28.3129,28.2591,28.2591,48500.0
2011-03-10 11:10:00,36.79,36.84,36.67,36.82,68200.0,28.2668,28.3052,28.1746,28.2898,68200.0
2011-03-10 11:20:00,36.83,36.85,36.77,36.78,36200.0,28.2975,28.3129,28.2514,28.2591,36200.0
2011-03-10 11:30:00,36.76,36.77,36.7,36.73,31900.0,28.2437,28.2514,28.1976,28.2207,31900.0
2011-03-10 11:40:00,36.73,36.73,36.61,36.63,49500.0,28.2207,28.2207,28.1285,28.1438,49500.0
2011-03-10 11:50:00,36.63,36.68,36.61,36.66,19300.0,28.1438,28.1823,28.1285,28.1669,19300.0
2011-03-10 12:00:00,36.67,36.69,36.61,36.62,29000.0,28.1746,28.1899,28.1285,28.1362,29000.0
2011-03-10 12:10:00,36.63,36.66,36.61,36.62,40200.0,28.1438,28.1669,28.1285,28.1362,40200.0
2011-03-10 12:20:00,36.63,36.67,36.6,36.62,41800.0,28.1438,28.1746,28.1208,28.1362,41800.0
2011-03-10 12:30:00,36.63,36.65,36.57,36.64,40100.0,28.1438,28.1592,28.0977,28.1515,40100.0
2011-03-10 12:40:00,36.64,36.64,36.55,36.58,44900.0,28.1515,28.1515,28.0824,28.1054,44900.0
2011-03-10 12:50:00,36.57,36.7,36.55,36.67,66900.0,28.0977,28.1976,28.0824,28.1746,66900.0
2011-03-10 13:00:00,36.67,36.68,36.54,36.57,29600.0,28.1746,28.1823,28.0747,28.0977,29600.0
2011-03-10 13:10:00,36.59,36.65,36.56,36.58,12600.0,28.1131,28.1592,28.0901,28.1054,12600.0
2011-03-10 13:20:00,36.56,36.61,36.5,36.5,68600.0,28.0901,28.1285,28.044,28.044,68600.0
2011-03-10 13:30:00,36.52,36.52,36.39,36.43,116600.0,28.0593,28.0593,27.9594,27.9902,116600.0
2011-03-10 13:40:00,36.43,36.56,36.4,36.56,64300.0,27.9902,28.0901,27.9671,28.0901,64300.0
2011-03-10 13:50:00,36.55,36.67,36.51,36.53,52800.0,28.0824,28.1746,28.0516,28.067,52800.0
2011-03-10 14:00:00,36.53,36.64,36.48,36.6,31300.0,28.067,28.1515,28.0286,28.1208,31300.0
2011-03-10 14:10:00,36.59,36.6,36.5,36.56,18600.0,28.1131,28.1208,28.044,28.0901,18600.0
2011-03-10 14:20:00,36.57,36.6,36.52,36.55,17000.0,28.0977,28.1208,28.0593,28.0824,17000.0
2011-03-10 14:30:00,36.55,36.68,36.55,36.64,37900.0,28.0824,28.1823,28.0824,28.1515,37900.0
2011-03-10 14:40:00,36.63,36.66,36.58,36.6,16400.0,28.1438,28.1669,28.1054,28.1208,16400.0
2011-03-10 14:50:00,36.6,36.63,36.54,36.58,17000.0,28.1208,28.1438,28.0747,28.1054,17000.0
2011-03-10 15:00:00,36.58,36.61,36.5,36.53,25800.0,28.1054,28.1285,28.044,28.067,25800.0
2011-03-10 15:10:00,36.52,36.53,36.46,36.47,32200.0,28.0593,28.067,28.0132,28.0209,32200.0
2011-03-10 15:20:00,36.48,36.5,36.45,36.47,33100.0,28.0286,28.044,28.0055,28.0209,33100.0
2011-03-10 15:30:00,36.47,36.62,36.44,36.59,67000.0,28.0209,28.1362,27.9979,28.1131,67000.0
2011-03-10 15:40:00,36.58,36.66,36.49,36.53,105200.0,28.1054,28.1669,28.0363,28.067,105200.0
2011-03-10 15:50:00,36.53,36.53,36.42,36.5,154000.0,28.067,28.067,27.9825,28.044,154000.0
2011-03-11 09:30:00,36.1,36.5,36.1,36.32,447500.0,27.7366,28.044,27.7366,27.9057,447500.0
2011-03-11 09:40:00,36.32,36.37,36.16,36.19,200100.0,27.9057,27.9441,27.7827,27.8058,200100.0
2011-03-11 09:50:00,36.19,36.32,36.1,36.13,179000.0,27.8058,27.9057,27.7366,27.7597,179000.0
2011-03-11 10:00:00,36.15,36.16,35.9,35.94,324800.0,27.775,27.7827,27.583,27.6137,324800.0
2011-03-11 10:10:00,35.94,36.0,35.88,35.91,177600.0,27.6137,27.6598,27.5676,27.5906,177600.0
2011-03-11 10:20:00,35.92,35.98,35.88,35.91,201800.0,27.5983,27.6444,27.5676,27.5906,201800.0
2011-03-11 10:30:00,35.92,35.99,35.84,35.94,333200.0,27.5983,27.6521,27.5369,27.6137,333200.0
2011-03-11 10:40:00,35.94,38.04,35.91,37.31,1508600.0,27.6137,29.2272,27.5906,28.6663,1508600.0
2011-03-11 10:50:00,37.31,37.6,37.0,37.35,619800.0,28.6663,28.8891,28.4281,28.697,619800.0
2011-03-11 11:00:00,37.35,37.49,37.23,37.38,283000.0,28.697,28.8046,28.6048,28.7201,283000.0
2011-03-11 11:10:00,37.38,37.5,37.25,37.35,290900.0,28.7201,28.8123,28.6202,28.697,290900.0
2011-03-11 11:20:00,37.35,37.41,37.05,37.14,210300.0,28.697,28.7431,28.4665,28.5357,210300.0
2011-03-11 11:30:00,37.12,37.18,37.06,37.07,92500.0,28.5203,28.5664,28.4742,28.4819,92500.0
2011-03-11 11:40:00,37.06,37.32,37.06,37.27,179500.0,28.4742,28.674,28.4742,28.6356,179500.0
2011-03-11 11:50:00,37.23,37.7,37.23,37.59,255500.0,28.6048,28.966,28.6048,28.8814,255500.0
2011-03-11 12:00:00,37.57,37.64,37.55,37.63,58600.0,28.8661,28.9199,28.8507,28.9122,58600.0
2011-03-11 12:10:00,37.62,37.78,37.58,37.6,138500.0,28.9045,29.0274,28.8738,28.8891,138500.0
2011-03-11 12:20:00,37.62,37.69,37.53,37.64,122200.0,28.9045,28.9583,28.8353,28.9199,122200.0
2011-03-11 12:30:00,37.63,37.67,37.32,37.4,146100.0,28.9122,28.9429,28.674,28.7355,146100.0
2011-03-11 12:40:00,37.41,37.48,37.32,37.46,26000.0,28.7431,28.7969,28.674,28.7816,26000.0
2011-03-11 12:50:00,37.45,37.55,37.41,37.44,31100.0,28.7739,28.8507,28.7431,28.7662,31100.0
2011-03-11 13:00:00,37.45,37.45,37.31,37.35,131700.0,28.7739,28.7739,28.6663,28.697,131700.0
2011-03-11 13:10:00,37.36,37.39,37.24,37.3,41300.0,28.7047,28.7278,28.6125,28.6586,41300.0
2011-03-11 13:20:00,37.27,37.33,37.25,37.26,23700.0,28.6356,28.6817,28.6202,28.6279,23700.0
2011-03-11 13:30:00,37.27,37.28,37.15,37.24,33500.0,28.6356,28.6433,28.5434,28.6125,33500.0
2011-03-11 13:40:00,37.24,37.29,37.23,37.27,13300.0,28.6125,28.6509,28.6048,28.6356,13300.0
2011-03-11 13:50:00,37.27,37.35,37.25,37.31,41600.0,28.6356,28.697,28.6202,28.6663,41600.0
2011-03-11 14:00:00,37.3,37.33,37.29,37.29,15500.0,28.6586,28.6817,28.6509,28.6509,15500.0
2011-03-11 14:10:00,37.3,37.39,37.3,37.38,33700.0,28.6586,28.7278,28.6586,28.7201,33700.0
2011-03-11 14:20:00,37.38,37.44,37.35,37.36,34700.0,28.7201,28.7662,28.697,28.7047,34700.0
2011-03-11 14:30:00,37.36,37.41,37.25,37.28,72700.0,28.7047,28.7431,28.6202,28.6433,72700.0
2011-03-11 14:40:00,37.27,37.29,37.24,37.26,72800.0,28.6356,28.6509,28.6125,28.6279,72800.0
2011-03-11 14:50:00,37.25,37.28,37.21,37.22,43200.0,28.6202,28.6433,28.5895,28.5972,43200.0
2011-03-11 15:00:00,37.22,37.28,37.18,37.25,57200.0,28.5972,28.6433,28.5664,28.6202,57200.0
2011-03-11 15:10:00,37.24,37.28,37.2,37.22,62100.0,28.6125,28.6433,28.5818,28.5972,62100.0
2011-03-11 15:20:00,37.21,37.28,37.17,37.2,67300.0,28.5895,28.6433,28.5587,28.5818,67300.0
2011-03-11 15:30:00,37.21,37.22,37.11,37.15,90800.0,28.5895,28.5972,28.5126,28.5434,90800.0
2011-03-11 15:40:00,37.14,37.37,37.14,37.34,154600.0,28.5357,28.7124,28.5357,28.6894,154600.0
2011-03-11 15:50:00,37.33,37.39,37.28,37.33,319200.0,28.6817,28.7278,28.6433,28.6817,319200.0
2011-03-14 09:30:00,36.53,36.83,36.5,36.83,186800.0,28.067,28.2975,28.044,28.2975,186800.0
2011-03-14 09:40:00,36.83,36.99,36.74,36.9,206700.0,28.2975,28.4204,28.2284,28.3513,206700.0
2011-03-14 09:50:00,36.91,37.45,36.67,37.44,377100.0,28.359,28.7739,28.1746,28.7662,377100.0
2011-03-14 10:00:00,37.41,37.69,37.41,37.58,257000.0,28.7431,28.9583,28.7431,28.8738,257000.0
2011-03-14 10:10:00,37.55,37.58,37.04,37.09,214700.0,28.8507,28.8738,28.4589,28.4973,214700.0
2011-03-14 10:20:00,37.1,37.25,37.1,37.22,96800.0,28.505,28.6202,28.505,28.5972,96800.0
2011-03-14 10:30:00,37.22,37.23,37.05,37.12,125900.0,28.5972,28.6048,28.4665,28.5203,125900.0
2011-03-14 10:40:00,37.12,37.37,37.08,37.36,104900.0,28.5203,28.7124,28.4896,28.7047,104900.0
2011-03-14 10:50:00,37.36,37.36,37.12,37.17,95900.0,28.7047,28.7047,28.5203,28.5587,95900.0
2011-03-14 11:00:00,37.18,37.25,37.11,37.24,82200.0,28.5664,28.6202,28.5126,28.6125,82200.0
2011-03-14 11:10:00,37.25,37.32,36.87,36.9,212900.0,28.6202,28.674,28.3282,28.3513,212900.0
2011-03-14 11:20:00,36.89,37.04,36.83,36.95,117100.0,28.3436,28.4589,28.2975,28.3897,117100.0
2011-03-14 11:30:00,36.95,36.95,36.83,36.89,81400.0,28.3897,28.3897,28.2975,28.3436,81400.0
2011-03-14 11:40:00,36.89,36.92,36.86,36.88,48500.0,28.3436,28.3667,28.3206,28.3359,48500.0
2011-03-14 11:50:00,36.88,36.9,36.83,36.87,43800.0,28.3359,28.3513,28.2975,28.3282,43800.0
2011-03-14 12:00:00,36.87,36.95,36.85,36.92,56100.0,28.3282,28.3897,28.3129,28.3667,56100.0
2011-03-14 12:10:00,36.92,36.92,36.8,36.84,88900.0,28.3667,28.3667,28.2745,28.3052,88900.0
2011-03-14 12:20:00,36.84,36.94,36.82,36.86,80300.0,28.3052,28.382,28.2898,28.3206,80300.0
2011-03-14 12:30:00,36.87,36.94,36.84,36.92,49900.0,28.3282,28.382,28.3052,28.3667,49900.0
2011-03-14 12:40:00,36.9,36.94,36.83,36.89,49500.0,28.3513,28.382,28.2975,28.3436,49500.0
2011-03-14 12:50:00,36.9,37.0,36.9,36.98,34400.0,28.3513,28.4281,28.3513,28.4128,34400.0
2011-03-14 13:00:00,36.98,37.06,36.93,37.05,29900.0,28.4128,28.4742,28.3743,28.4665,29900.0
2011-03-14 13:10:00,37.04,37.15,37.03,37.12,53800.0,28.4589,28.5434,28.4512,28.5203,53800.0
2011-03-14 13:20:00,37.11,37.2,37.09,37.2,47800.0,28.5126,28.5818,28.4973,28.5818,47800.0
2011-03-14 13:30:00,37.19,37.2,37.09,37.16,49700.0,28.5741,28.5818,28.4973,28.5511,49700.0
2011-03-14 13:40:00,37.16,37.2,37.11,37.2,44500.0,28.5511,28.5818,28.5126,28.5818,44500.0
2011-03-14 13:50:00,37.18,37.3,37.18,37.29,80800.0,28.5664,28.6586,28.5664,28.6509,80800.0
2011-03-14 14:00:00,37.29,37.45,37.29,37.44,85800.0,28.6509,28.7739,28.6509,28.7662,85800.0
2011-03-14 14:10:00,37.43,37.44,37.27,37.31,43500.0,28.7585,28.7662,28.6356,28.6663,43500.0
2011-03-14 14:20:00,37.32,37.41,37.28,37.32,37200.0,28.674,28.7431,28.6433,28.674,37200.0
2011-03-14 14:30:00,37.33,37.33,37.23,37.27,52400.0,28.6817,28.6817,28.6048,28.6356,52400.0
2011-03-14 14:40:00,37.27,37.28,37.19,37.25,47600.0,28.6356,28.6433,28.5741,28.6202,47600.0
2011-03-14 14:50:00,37.25,37.29,37.2,37.23,71300.0,28.6202,28.6509,28.5818,28.6048,71300.0
2011-03-14 15:00:00,37.22,37.37,37.22,37.35,57600.0,28.5972,28.7124,28.5972,28.697,57600.0
2011-03-14 15:10:00,37.35,37.41,37.33,37.34,86200.0,28.697,28.7431,28.6817,28.6894,86200.0
2011-03-14 15:20:00,37.34,37.4,37.32,37.4,70100.0,28.6894,28.7355,28.674,28.7355,70100.0
2011-03-14 15:30:00,37.4,37.42,37.34,37.37,112300.0,28.7355,28.7508,28.6894,28.7124,112300.0
2011-03-14 15:40:00,37.37,37.5,37.37,37.43,171900.0,28.7124,28.8123,28.7124,28.7585,171900.0
2011-03-14 15:50:00,37.43,37.49,37.39,37.47,251300.0,28.7585,28.8046,28.7278,28.7892,251300.0
2011-03-15 09:30:00,35.94,36.33,35.8,35.91,546100.0,27.6137,27.9133,27.5061,27.5906,546100.0
2011-03-15 09:40:00,35.9,36.33,35.86,36.14,342900.0,27.583,27.9133,27.5522,27.7674,342900.0
2011-03-15 09:50:00,36.14,36.18,36.03,36.11,255600.0,27.7674,27.7981,27.6828,27.7443,255600.0
2011-03-15 10:00:00,36.12,36.51,36.08,36.17,292200.0,27.752,28.0516,27.7213,27.7904,292200.0
2011-03-15 10:10:00,36.16,36.25,36.08,36.16,379500.0,27.7827,27.8519,27.7213,27.7827,379500.0
2011-03-15 10:20:00,36.16,36.36,36.15,36.24,162200.0,27.7827,27.9364,27.775,27.8442,162200.0
2011-03-15 10:30:00,36.29,36.45,36.23,36.38,348800.0,27.8826,28.0055,27.8365,27.9518,348800.0
2011-03-15 10:40:00,36.38,36.48,36.32,36.4,102600.0,27.9518,28.0286,27.9057,27.9671,102600.0
2011-03-15 10:50:00,36.4,36.5,36.31,36.35,135800.0,27.9671,28.044,27.898,27.9287,135800.0
2011-03-15 11:00:00,36.34,36.4,36.26,36.4,115900.0,27.921,27.9671,27.8596,27.9671,115900.0
2011-03-15 11:10:00,36.4,36.4,36.31,36.32,48800.0,27.9671,27.9671,27.898,27.9057,48800.0
2011-03-15 11:20:00,36.32,36.4,36.3,36.4,78800.0,27.9057,27.9671,27.8903,27.9671,78800.0
2011-03-15 11:30:00,36.4,36.48,36.36,36.46,111600.0,27.9671,28.0286,27.9364,28.0132,111600.0
2011-03-15 11:40:00,36.45,36.49,36.39,36.45,70800.0,28.0055,28.0363,27.9594,28.0055,70800.0
2011-03-15 11:50:00,36.43,36.49,36.38,36.47,70000.0,27.9902,28.0363,27.9518,28.0209,70000.0
2011-03-15 12:00:00,36.47,36.65,36.46,36.62,203800.0,28.0209,28.1592,28.0132,28.1362,203800.0
2011-03-15 12:10:00,36.62,36.62,36.47,36.5,54100.0,28.1362,28.1362,28.0209,28.044,54100.0
2011-03-15 12:20:00,36.49,36.63,36.48,36.62,57000.0,28.0363,28.1438,28.0286,28.1362,57000.0
2011-03-15 12:30:00,36.62,36.62,36.47,36.5,53200.0,28.1362,28.1362,28.0209,28.044,53200.0
2011-03-15 12:40:00,36.5,36.5,36.28,36.39,81000.0,28.044,28.044,27.8749,27.9594,81000.0
2011-03-15 12:50:00,36.39,36.47,36.37,36.44,45300.0,27.9594,28.0209,27.9441,27.9979,45300.0
2011-03-15 13:00:00,36.44,36.46,36.35,36.36,43500.0,27.9979,28.0132,27.9287,27.9364,43500.0
2011-03-15 13:10:00,36.36,36.42,36.29,36.33,51800.0,27.9364,27.9825,27.8826,27.9133,51800.0
2011-03-15 13:20:00,36.33,36.42,36.32,36.34,40500.0,27.9133,27.9825,27.9057,27.921,40500.0
2011-03-15 13:30:00,36.34,36.39,36.27,36.35,26900.0,27.921,27.9594,27.8672,27.9287,26900.0
2011-03-15 13:40:00,36.35,36.43,36.33,36.41,48500.0,27.9287,27.9902,27.9133,27.9748,48500.0
2011-03-15 13:50:00,36.41,36.5,36.39,36.47,66400.0,27.9748,28.044,27.9594,28.0209,66400.0
2011-03-15 14:00:00,36.47,36.5,36.45,36.5,37400.0,28.0209,28.044,28.0055,28.044,37400.0
2011-03-15 14:10:00,36.48,36.56,36.4,36.44,56100.0,28.0286,28.0901,27.9671,27.9979,56100.0
2011-03-15 14:20:00,36.44,36.81,36.43,36.72,150000.0,27.9979,28.2821,27.9902,28.213,150000.0
2011-03-15 14:30:00,36.71,36.8,36.68,36.76,62400.0,28.2053,28.2745,28.1823,28.2437,62400.0
2011-03-15 14:40:00,36.76,36.95,36.74,36.92,61800.0,28.2437,28.3897,28.2284,28.3667,61800.0
2011-03-15 14:50:00,36.92,36.95,36.79,36.81,94900.0,28.3667,28.3897,28.2668,28.2821,94900.0
2011-03-15 15:00:00,36.8,36.96,36.78,36.92,142800.0,28.2745,28.3974,28.2591,28.3667,142800.0
2011-03-15 15:10:00,36.93,36.97,36.89,36.93,65400.0,28.3743,28.4051,28.3436,28.3743,65400.0
2011-03-15 15:20:00,36.93,36.96,36.9,36.93,80200.0,28.3743,28.3974,28.3513,28.3743,80200.0
2011-03-15 15:30:00,36.92,36.93,36.83,36.91,150100.0,28.3667,28.3743,28.2975,28.359,150100.0
2011-03-15 15:40:00,36.91,36.95,36.8,36.83,163300.0,28.359,28.3897,28.2745,28.2975,163300.0
2011-03-15 15:50:00,36.84,36.93,36.79,36.8,252000.0,28.3052,28.3743,28.2668,28.2745,252000.0
2011-03-16 09:30:00,37.0,37.31,36.8,37.26,325000.0,28.4281,28.6663,28.2745,28.6279,325000.0
2011-03-16 09:40:00,37.26,37.27,37.01,37.12,106300.0,28.6279,28.6356,28.4358,28.5203,106300.0
2011-03-16 09:50:00,37.14,37.35,37.08,37.25,99700.0,28.5357,28.697,28.4896,28.6202,99700.0
2011-03-16 10:00:00,37.25,37.3,37.16,37.2,92000.0,28.6202,28.6586,28.5511,28.5818,92000.0
2011-03-16 10:10:00,37.21,37.24,37.05,37.07,144000.0,28.5895,28.6125,28.4665,28.4819,144000.0
2011-03-16 10:20:00,37.07,37.1,36.84,37.02,184800.0,28.4819,28.505,28.3052,28.4435,184800.0
2011-03-16 10:30:00,37.03,37.14,36.98,37.07,46300.0,28.4512,28.5357,28.4128,28.4819,46300.0
2011-03-16 10:40:00,37.08,37.15,37.03,37.14,55000.0,28.4896,28.5434,28.4512,28.5357,55000.0
2011-03-16 10:50:00,37.14,37.18,36.9,36.93,53900.0,28.5357,28.5664,28.3513,28.3743,53900.0
2011-03-16 11:00:00,36.93,36.98,36.51,36.75,241000.0,28.3743,28.4128,28.0516,28.236,241000.0
2011-03-16 11:10:00,36.72,36.8,36.64,36.74,72000.0,28.213,28.2745,28.1515,28.2284,72000.0
2011-03-16 11:20:00,36.73,36.73,36.59,36.65,66000.0,28.2207,28.2207,28.1131,28.1592,66000.0
2011-03-16 11:30:00,36.66,36.74,36.6,36.63,50100.0,28.1669,28.2284,28.1208,28.1438,50100.0
2011-03-16 11:40:00,36.64,36.66,36.51,36.54,66000.0,28.1515,28.1669,28.0516,28.0747,66000.0
2011-03-16 11:50:00,36.54,36.6,36.5,36.59,54200.0,28.0747,28.1208,28.044,28.1131,54200.0
2011-03-16 12:00:00,36.6,36.61,36.47,36.58,75400.0,28.1208,28.1285,28.0209,28.1054,75400.0
2011-03-16 12:10:00,36.6,36.66,36.43,36.49,110900.0,28.1208,28.1669,27.9902,28.0363,110900.0
2011-03-16 12:20:00,36.48,36.65,36.44,36.57,104500.0,28.0286,28.1592,27.9979,28.0977,104500.0
2011-03-16 12:30:00,36.58,36.62,36.28,36.28,82000.0,28.1054,28.1362,27.8749,27.8749,82000.0
2011-03-16 12:40:00,36.3,36.48,36.29,36.42,36600.0,27.8903,28.0286,27.8826,27.9825,36600.0
2011-03-16 12:50:00,36.43,36.47,36.35,36.35,30900.0,27.9902,28.0209,27.9287,27.9287,30900.0
2011-03-16 13:00:00,36.36,36.51,36.36,36.42,34400.0,27.9364,28.0516,27.9364,27.9825,34400.0
2011-03-16 13:10:00,36.42,36.51,36.36,36.41,41600.0,27.9825,28.0516,27.9364,27.9748,41600.0
2011-03-16 13:20:00,36.43,36.45,36.32,36.38,106900.0,27.9902,28.0055,27.9057,27.9518,106900.0
2011-03-16 13:30:00,36.39,36.4,36.27,36.31,60400.0,27.9594,27.9671,27.8672,27.898,60400.0
2011-03-16 13:40:00,36.31,36.31,36.03,36.07,201100.0,27.898,27.898,27.6828,27.7136,201100.0
2011-03-16 13:50:00,36.06,36.12,36.0,36.06,169000.0,27.7059,27.752,27.6598,27.7059,169000.0
2011-03-16 14:00:00,36.05,36.06,35.78,35.81,182000.0,27.6982,27.7059,27.4908,27.5138,182000.0
2011-03-16 14:10:00,35.82,35.87,35.63,35.71,251400.0,27.5215,27.5599,27.3755,27.437,251400.0
2011-03-16 14:20:00,35.71,35.86,35.7,35.77,185100.0,27.437,27.5522,27.4293,27.4831,185100.0
2011-03-16 14:30:00,35.77,35.96,35.71,35.94,151400.0,27.4831,27.6291,27.437,27.6137,151400.0
2011-03-16 14:40:00,35.93,36.04,35.82,36.01,182500.0,27.606,27.6905,27.5215,27.6675,182500.0
2011-03-16 14:50:00,36.01,36.05,35.94,36.03,159200.0,27.6675,27.6982,27.6137,27.6828,159200.0
2011-03-16 15:00:00,36.03,36.04,35.93,35.98,77400.0,27.6828,27.6905,27.606,27.6444,77400.0
2011-03-16 15:10:00,35.99,36.0,35.73,35.85,206400.0,27.6521,27.6598,27.4524,27.5445,206400.0
2011-03-16 15:20:00,35.86,35.9,35.68,35.75,199400.0,27.5522,27.583,27.4139,27.4677,199400.0
2011-03-16 15:30:00,35.77,35.77,35.56,35.57,316300.0,27.4831,27.4831,27.3217,27.3294,316300.0
2011-03-16 15:40:00,35.57,35.71,35.51,35.71,341900.0,27.3294,27.437,27.2833,27.437,341900.0
2011-03-16 15:50:00,35.7,35.73,35.55,35.61,584900.0,27.4293,27.4524,27.3141,27.3602,584900.0
2011-03-17 09:30:00,36.0,36.15,35.75,35.86,181400.0,27.6598,27.775,27.4677,27.5522,181400.0
2011-03-17 09:40:00,35.87,35.98,35.6,35.75,103100.0,27.5599,27.6444,27.3525,27.4677,103100.0
2011-03-17 09:50:00,35.75,35.79,35.65,35.67,57300.0,27.4677,27.4984,27.3909,27.4063,57300.0
2011-03-17 10:00:00,35.68,35.75,35.62,35.65,86400.0,27.4139,27.4677,27.3678,27.3909,86400.0
2011-03-17 10:10:00,35.67,35.72,35.63,35.72,59500.0,27.4063,27.4447,27.3755,27.4447,59500.0
2011-03-17 10:20:00,35.72,35.78,35.66,35.77,83000.0,27.4447,27.4908,27.3986,27.4831,83000.0
2011-03-17 10:30:00,35.77,35.87,35.73,35.81,61400.0,27.4831,27.5599,27.4524,27.5138,61400.0
2011-03-17 10:40:00,35.81,35.84,35.76,35.81,40500.0,27.5138,27.5369,27.4754,27.5138,40500.0
2011-03-17 10:50:00,35.83,35.93,35.75,35.77,103600.0,27.5292,27.606,27.4677,27.4831,103600.0
2011-03-17 11:00:00,35.79,35.92,35.76,35.85,58700.0,27.4984,27.5983,27.4754,27.5445,58700.0
2011-03-17 11:10:00,35.85,35.86,35.77,35.77,74800.0,27.5445,27.5522,27.4831,27.4831,74800.0
2011-03-17 11:20:00,35.78,35.8,35.68,35.7,88200.0,27.4908,27.5061,27.4139,27.4293,88200.0
2011-03-17 11:30:00,35.7,35.73,35.65,35.72,57400.0,27.4293,27.4524,27.3909,27.4447,57400.0
2011-03-17 11:40:00,35.7,35.75,35.68,35.7,30300.0,27.4293,27.4677,27.4139,27.4293,30300.0
2011-03-17 11:50:00,35.68,35.74,35.64,35.65,43400.0,27.4139,27.46,27.3832,27.3909,43400.0
2011-03-17 12:00:00,35.66,35.73,35.6,35.73,39900.0,27.3986,27.4524,27.3525,27.4524,39900.0
2011-03-17 12:10:00,35.71,35.83,35.68,35.78,43600.0,27.437,27.5292,27.4139,27.4908,43600.0
2011-03-17 12:20:00,35.78,35.83,35.75,35.82,26800.0,27.4908,27.5292,27.4677,27.5215,26800.0
2011-03-17 12:30:00,35.82,35.88,35.77,35.79,46500.0,27.5215,27.5676,27.4831,27.4984,46500.0
2011-03-17 12:40:00,35.79,35.81,35.7,35.73,23100.0,27.4984,27.5138,27.4293,27.4524,23100.0
2011-03-17 12:50:00,35.73,35.78,35.71,35.74,17500.0,27.4524,27.4908,27.437,27.46,17500.0
2011-03-17 13:00:00,35.75,35.8,35.73,35.78,51100.0,27.4677,27.5061,27.4524,27.4908,51100.0
2011-03-17 13:10:00,35.78,35.87,35.78,35.79,30100.0,27.4908,27.5599,27.4908,27.4984,30100.0
2011-03-17 13:20:00,35.79,35.81,35.64,35.64,51400.0,27.4984,27.5138,27.3832,27.3832,51400.0
2011-03-17 13:30:00,35.65,35.69,35.62,35.68,29100.0,27.3909,27.4216,27.3678,27.4139,29100.0
2011-03-17 13:40:00,35.66,35.67,35.58,35.58,43300.0,27.3986,27.4063,27.3371,27.3371,43300.0
2011-03-17 13:50:00,35.58,35.59,35.4,35.43,146200.0,27.3371,27.3448,27.1988,27.2219,146200.0
2011-03-17 14:00:00,35.41,35.51,35.31,35.44,61200.0,27.2065,27.2833,27.1297,27.2295,61200.0
2011-03-17 14:10:00,35.43,35.43,35.32,35.38,43500.0,27.2219,27.2219,27.1373,27.1834,43500.0
2011-03-17 14:20:00,35.38,35.52,35.37,35.45,54100.0,27.1834,27.291,27.1758,27.2372,54100.0
2011-03-17 14:30:00,35.44,35.49,35.42,35.47,34200.0,27.2295,27.268,27.2142,27.2526,34200.0
2011-03-17 14:40:00,35.46,35.66,35.45,35.63,79400.0,27.2449,27.3986,27.2372,27.3755,79400.0
2011-03-17 14:50:00,35.62,35.74,35.58,35.64,66700.0,27.3678,27.46,27.3371,27.3832,66700.0
2011-03-17 15:00:00,35.65,35.77,35.6,35.67,80000.0,27.3909,27.4831,27.3525,27.4063,80000.0
2011-03-17 15:10:00,35.67,35.72,35.65,35.71,46100.0,27.4063,27.4447,27.3909,27.437,46100.0
2011-03-17 15:20:00,35.7,35.76,35.67,35.71,45600.0,27.4293,27.4754,27.4063,27.437,45600.0
2011-03-17 15:30:00,35.72,35.75,35.67,35.73,62900.0,27.4447,27.4677,27.4063,27.4524,62900.0
2011-03-17 15:40:00,35.74,35.79,35.71,35.75,110400.0,27.46,27.4984,27.437,27.4677,110400.0
2011-03-17 15:50:00,35.75,35.77,35.65,35.68,196600.0,27.4677,27.4831,27.3909,27.4139,196600.0
2011-03-18 09:30:00,36.12,36.4,35.82,35.92,240500.0,27.752,27.9671,27.5215,27.5983,240500.0
2011-03-18 09:40:00,35.91,36.05,35.87,35.97,84400.0,27.5906,27.6982,27.5599,27.6367,84400.0
2011-03-18 09:50:00,35.99,36.08,35.96,36.02,92000.0,27.6521,27.7213,27.6291,27.6752,92000.0
2011-03-18 10:00:00,36.02,36.06,35.94,36.05,78300.0,27.6752,27.7059,27.6137,27.6982,78300.0
2011-03-18 10:10:00,36.06,36.13,36.05,36.11,115400.0,27.7059,27.7597,27.6982,27.7443,115400.0
2011-03-18 10:20:00,36.11,36.2,36.09,36.11,130500.0,27.7443,27.8135,27.7289,27.7443,130500.0
2011-03-18 10:30:00,36.13,36.27,36.07,36.25,118000.0,27.7597,27.8672,27.7136,27.8519,118000.0
2011-03-18 10:40:00,36.24,36.57,36.23,36.56,258500.0,27.8442,28.0977,27.8365,28.0901,258500.0
2011-03-18 10:50:00,36.55,36.64,36.24,36.24,159100.0,28.0824,28.1515,27.8442,27.8442,159100.0
2011-03-18 11:00:00,36.23,36.4,36.22,36.3,95400.0,27.8365,27.9671,27.8288,27.8903,95400.0
2011-03-18 11:10:00,36.29,36.35,36.23,36.26,33600.0,27.8826,27.9287,27.8365,27.8596,33600.0
2011-03-18 11:20:00,36.24,36.28,36.12,36.12,26700.0,27.8442,27.8749,27.752,27.752,26700.0
2011-03-18 11:30:00,36.11,36.36,36.11,36.32,61600.0,27.7443,27.9364,27.7443,27.9057,61600.0
2011-03-18 11:40:00,36.32,36.41,36.18,36.18,61900.0,27.9057,27.9748,27.7981,27.7981,61900.0
2011-03-18 11:50:00,36.19,36.45,36.19,36.38,35600.0,27.8058,28.0055,27.8058,27.9518,35600.0
2011-03-18 12:00:00,36.35,36.37,36.27,36.33,25000.0,27.9287,27.9441,27.8672,27.9133,25000.0
2011-03-18 12:10:00,36.33,36.39,36.29,36.35,21600.0,27.9133,27.9594,27.8826,27.9287,21600.0
2011-03-18 12:20:00,36.37,36.38,36.28,36.3,23600.0,27.9441,27.9518,27.8749,27.8903,23600.0
2011-03-18 12:30:00,36.31,36.32,36.22,36.24,23500.0,27.898,27.9057,27.8288,27.8442,23500.0
2011-03-18 12:40:00,36.25,36.31,36.19,36.25,28800.0,27.8519,27.898,27.8058,27.8519,28800.0
2011-03-18 12:50:00,36.26,36.27,36.23,36.26,21200.0,27.8596,27.8672,27.8365,27.8596,21200.0
2011-03-18 13:00:00,36.25,36.35,36.25,36.31,26100.0,27.8519,27.9287,27.8519,27.898,26100.0
2011-03-18 13:10:00,36.31,36.35,36.29,36.33,16700.0,27.898,27.9287,27.8826,27.9133,16700.0
2011-03-18 13:20:00,36.34,36.34,36.3,36.31,19100.0,27.921,27.921,27.8903,27.898,19100.0
2011-03-18 13:30:00,36.32,36.34,36.28,36.3,227500.0,27.9057,27.921,27.8749,27.8903,227500.0
2011-03-18 13:40:00,36.3,36.31,36.24,36.27,174600.0,27.8903,27.898,27.8442,27.8672,174600.0
2011-03-18 13:50:00,36.28,36.34,36.27,36.3,67400.0,27.8749,27.921,27.8672,27.8903,67400.0
2011-03-18 14:00:00,36.31,36.38,36.31,36.34,42900.0,27.898,27.9518,27.898,27.921,42900.0
2011-03-18 14:10:00,36.34,36.36,36.29,36.29,52100.0,27.921,27.9364,27.8826,27.8826,52100.0
2011-03-18 14:20:00,36.3,36.52,36.29,36.49,130700.0,27.8903,28.0593,27.8826,28.0363,130700.0
2011-03-18 14:30:00,36.49,36.58,36.46,36.55,78000.0,28.0363,28.1054,28.0132,28.0824,78000.0
2011-03-18 14:40:00,36.55,36.56,36.36,36.41,79100.0,28.0824,28.0901,27.9364,27.9748,79100.0
2011-03-18 14:50:00,36.42,36.45,36.32,36.38,56800.0,27.9825,28.0055,27.9057,27.9518,56800.0
2011-03-18 15:00:00,36.37,36.41,36.34,36.37,37200.0,27.9441,27.9748,27.921,27.9441,37200.0
2011-03-18 15:10:00,36.37,36.4,36.29,36.33,48400.0,27.9441,27.9671,27.8826,27.9133,48400.0
2011-03-18 15:20:00,36.35,36.36,36.26,36.29,87600.0,27.9287,27.9364,27.8596,27.8826,87600.0
2011-03-18 15:30:00,36.29,36.33,36.05,36.06,174800.0,27.8826,27.9133,27.6982,27.7059,174800.0
2011-03-18 15:40:00,36.05,36.09,35.75,35.78,320800.0,27.6982,27.7289,27.4677,27.4908,320800.0
2011-03-18 15:50:00,35.79,35.81,35.08,35.17,1707800.0,27.4984,27.5138,26.9529,27.0221,1707800.0
2011-03-21 09:30:00,35.48,36.07,35.48,35.79,630500.0,27.2603,27.7136,27.2603,27.4984,630500.0
2011-03-21 09:40:00,35.79,35.95,35.68,35.81,296600.0,27.4984,27.6214,27.4139,27.5138,296600.0
2011-03-21 09:50:00,35.82,36.15,35.81,35.95,221900.0,27.5215,27.775,27.5138,27.6214,221900.0
2011-03-21 10:00:00,35.95,36.06,35.91,35.92,206800.0,27.6214,27.7059,27.5906,27.5983,206800.0
2011-03-21 10:10:00,35.92,36.1,35.91,36.09,166000.0,27.5983,27.7366,27.5906,27.7289,166000.0
2011-03-21 10:20:00,36.1,36.5,36.09,36.47,241000.0,27.7366,28.044,27.7289,28.0209,241000.0
2011-03-21 10:30:00,36.47,36.49,36.3,36.34,222700.0,28.0209,28.0363,27.8903,27.921,222700.0
2011-03-21 10:40:00,36.35,36.42,36.32,36.4,177000.0,27.9287,27.9825,27.9057,27.9671,177000.0
2011-03-21 10:50:00,36.4,36.41,36.36,36.4,156300.0,27.9671,27.9748,27.9364,27.9671,156300.0
2011-03-21 11:00:00,36.4,36.41,36.24,36.25,164800.0,27.9671,27.9748,27.8442,27.8519,164800.0
2011-03-21 11:10:00,36.25,36.3,36.07,36.3,282700.0,27.8519,27.8903,27.7136,27.8903,282700.0
2011-03-21 11:20:00,36.3,36.36,36.1,36.15,141100.0,27.8903,27.9364,27.7366,27.775,141100.0
2011-03-21 11:30:00,36.15,36.23,36.11,36.22,108200.0,27.775,27.8365,27.7443,27.8288,108200.0
2011-03-21 11:40:00,36.21,36.35,36.19,36.34,199500.0,27.8211,27.9287,27.8058,27.921,199500.0
2011-03-21 11:50:00,36.34,36.5,36.33,36.5,104700.0,27.921,28.044,27.9133,28.044,104700.0
2011-03-21 12:00:00,36.5,36.63,36.49,36.57,164500.0,28.044,28.1438,28.0363,28.0977,164500.0
2011-03-21 12:10:00,36.56,36.62,36.51,36.6,133300.0,28.0901,28.1362,28.0516,28.1208,133300.0
2011-03-21 12:20:00,36.6,36.78,36.58,36.78,128600.0,28.1208,28.2591,28.1054,28.2591,128600.0
2011-03-21 12:30:00,36.77,36.78,36.61,36.7,118600.0,28.2514,28.2591,28.1285,28.1976,118600.0
2011-03-21 12:40:00,36.69,36.71,36.6,36.66,97800.0,28.1899,28.2053,28.1208,28.1669,97800.0
2011-03-21 12:50:00,36.66,36.68,36.63,36.66,75900.0,28.1669,28.1823,28.1438,28.1669,75900.0
2011-03-21 13:00:00,36.66,36.78,36.65,36.74,69500.0,28.1669,28.2591,28.1592,28.2284,69500.0
2011-03-21 13:10:00,36.74,36.79,36.71,36.76,83300.0,28.2284,28.2668,28.2053,28.2437,83300.0
2011-03-21 13:20:00,36.77,36.9,36.73,36.87,143200.0,28.2514,28.3513,28.2207,28.3282,143200.0
2011-03-21 13:30:00,36.86,37.0,36.79,37.0,185100.0,28.3206,28.4281,28.2668,28.4281,185100.0
2011-03-21 13:40:00,36.99,37.0,36.95,36.98,91300.0,28.4204,28.4281,28.3897,28.4128,91300.0
2011-03-21 13:50:00,36.98,37.07,36.97,37.05,117400.0,28.4128,28.4819,28.4051,28.4665,117400.0
2011-03-21 14:00:00,37.06,37.1,37.0,37.06,69100.0,28.4742,28.505,28.4281,28.4742,69100.0
2011-03-21 14:10:00,37.06,37.07,36.82,36.95,131200.0,28.4742,28.4819,28.2898,28.3897,131200.0
2011-03-21 14:20:00,36.95,37.07,36.94,37.06,94900.0,28.3897,28.4819,28.382,28.4742,94900.0
2011-03-21 14:30:00,37.06,37.18,37.06,37.11,124700.0,28.4742,28.5664,28.4742,28.5126,124700.0
2011-03-21 14:40:00,37.12,37.12,36.99,37.03,118000.0,28.5203,28.5203,28.4204,28.4512,118000.0
2011-03-21 14:50:00,37.04,37.04,36.84,36.9,132200.0,28.4589,28.4589,28.3052,28.3513,132200.0
2011-03-21 15:00:00,36.9,37.06,36.88,37.04,102000.0,28.3513,28.4742,28.3359,28.4589,102000.0
2011-03-21 15:10:00,37.05,37.06,37.01,37.06,80100.0,28.4665,28.4742,28.4358,28.4742,80100.0
2011-03-21 15:20:00,37.06,37.06,36.78,36.93,172300.0,28.4742,28.4742,28.2591,28.3743,172300.0
2011-03-21 15:30:00,36.93,36.96,36.86,36.95,100200.0,28.3743,28.3974,28.3206,28.3897,100200.0
2011-03-21 15:40:00,36.95,36.97,36.87,36.92,213100.0,28.3897,28.4051,28.3282,28.3667,213100.0
2011-03-21 15:50:00,36.93,37.04,36.92,37.02,372900.0,28.3743,28.4589,28.3667,28.4435,372900.0
2011-03-22 09:30:00,37.02,37.39,36.9,37.16,252500.0,28.4435,28.7278,28.3513,28.5511,252500.0
2011-03-22 09:40:00,37.15,37.22,36.52,36.68,300500.0,28.5434,28.5972,28.0593,28.1823,300500.0
2011-03-22 09:50:00,36.68,36.85,36.57,36.64,214700.0,28.1823,28.3129,28.0977,28.1515,214700.0
2011-03-22 10:00:00,36.67,36.96,36.65,36.91,192000.0,28.1746,28.3974,28.1592,28.359,192000.0
2011-03-22 10:10:00,36.91,37.07,36.63,36.87,251000.0,28.359,28.4819,28.1438,28.3282,251000.0
2011-03-22 10:20:00,36.87,37.03,36.78,36.99,120500.0,28.3282,28.4512,28.2591,28.4204,120500.0
2011-03-22 10:30:00,36.98,37.04,36.92,36.95,111000.0,28.4128,28.4589,28.3667,28.3897,111000.0
2011-03-22 10:40:00,36.94,37.04,36.87,37.0,177600.0,28.382,28.4589,28.3282,28.4281,177600.0
2011-03-22 10:50:00,37.0,37.04,36.95,36.98,103000.0,28.4281,28.4589,28.3897,28.4128,103000.0
2011-03-22 11:00:00,36.97,37.2,36.97,37.15,162300.0,28.4051,28.5818,28.4051,28.5434,162300.0
2011-03-22 11:10:00,37.15,37.15,36.98,37.07,78700.0,28.5434,28.5434,28.4128,28.4819,78700.0
2011-03-22 11:20:00,37.08,37.22,37.03,37.15,81200.0,28.4896,28.5972,28.4512,28.5434,81200.0
2011-03-22 11:30:00,37.15,37.16,36.92,36.97,122200.0,28.5434,28.5511,28.3667,28.4051,122200.0
2011-03-22 11:40:00,36.96,37.01,36.88,36.96,80400.0,28.3974,28.4358,28.3359,28.3974,80400.0
2011-03-22 11:50:00,36.97,37.07,36.94,36.95,59900.0,28.4051,28.4819,28.382,28.3897,59900.0
2011-03-22 12:00:00,36.95,37.03,36.89,36.98,58000.0,28.3897,28.4512,28.3436,28.4128,58000.0
2011-03-22 12:10:00,36.98,37.05,36.96,37.05,67000.0,28.4128,28.4665,28.3974,28.4665,67000.0
2011-03-22 12:20:00,37.05,37.05,36.99,37.0,42100.0,28.4665,28.4665,28.4204,28.4281,42100.0
2011-03-22 12:30:00,37.0,37.07,37.0,37.05,42800.0,28.4281,28.4819,28.4281,28.4665,42800.0
2011-03-22 12:40:00,37.07,37.07,36.81,36.87,64700.0,28.4819,28.4819,28.2821,28.3282,64700.0
2011-03-22 12:50:00,36.84,36.99,36.83,36.93,46600.0,28.3052,28.4204,28.2975,28.3743,46600.0
2011-03-22 13:00:00,36.93,36.94,36.85,36.86,37700.0,28.3743,28.382,28.3129,28.3206,37700.0
2011-03-22 13:10:00,36.86,36.9,36.83,36.85,53600.0,28.3206,28.3513,28.2975,28.3129,53600.0
2011-03-22 13:20:00,36.85,36.85,36.75,36.75,69000.0,28.3129,28.3129,28.236,28.236,69000.0
2011-03-22 13:30:00,36.76,36.85,36.72,36.73,93300.0,28.2437,28.3129,28.213,28.2207,93300.0
2011-03-22 13:40:00,36.73,36.8,36.73,36.8,59600.0,28.2207,28.2745,28.2207,28.2745,59600.0
2011-03-22 13:50:00,36.79,36.88,36.79,36.82,53500.0,28.2668,28.3359,28.2668,28.2898,53500.0
2011-03-22 14:00:00,36.82,36.85,36.71,36.72,60400.0,28.2898,28.3129,28.2053,28.213,60400.0
2011-03-22 14:10:00,36.71,36.75,36.65,36.7,57600.0,28.2053,28.236,28.1592,28.1976,57600.0
2011-03-22 14:20:00,36.7,36.79,36.63,36.78,89600.0,28.1976,28.2668,28.1438,28.2591,89600.0
2011-03-22 14:30:00,36.79,36.84,36.76,36.76,68000.0,28.2668,28.3052,28.2437,28.2437,68000.0
2011-03-22 14:40:00,36.77,36.82,36.75,36.79,42800.0,28.2514,28.2898,28.236,28.2668,42800.0
2011-03-22 14:50:00,36.79,36.9,36.78,36.9,107400.0,28.2668,28.3513,28.2591,28.3513,107400.0
2011-03-22 15:00:00,36.9,36.91,36.83,36.9,51600.0,28.3513,28.359,28.2975,28.3513,51600.0
2011-03-22 15:10:00,36.89,36.95,36.89,36.95,92100.0,28.3436,28.3897,28.3436,28.3897,92100.0
2011-03-22 15:20:00,36.95,36.95,36.9,36.91,59500.0,28.3897,28.3897,28.3513,28.359,59500.0
2011-03-22 15:30:00,36.9,36.97,36.9,36.96,120400.0,28.3513,28.4051,28.3513,28.3974,120400.0
2011-03-22 15:40:00,36.96,37.07,36.96,37.0,165200.0,28.3974,28.4819,28.3974,28.4281,165200.0
2011-03-22 15:50:00,37.0,37.04,36.92,36.94,319700.0,28.4281,28.4589,28.3667,28.382,319700.0
2011-03-23 09:30:00,36.92,36.92,36.66,36.76,109200.0,28.3667,28.3667,28.1669,28.2437,109200.0
2011-03-23 09:40:00,36.76,36.79,36.58,36.7,86300.0,28.2437,28.2668,28.1054,28.1976,86300.0
2011-03-23 09:50:00,36.7,36.71,36.52,36.58,118000.0,28.1976,28.2053,28.0593,28.1054,118000.0
2011-03-23 10:00:00,36.56,36.56,36.22,36.24,131100.0,28.0901,28.0901,27.8288,27.8442,131100.0
2011-03-23 10:10:00,36.25,36.56,36.14,36.35,122900.0,27.8519,28.0901,27.7674,27.9287,122900.0
2011-03-23 10:20:00,36.35,36.5,36.34,36.5,62000.0,27.9287,28.044,27.921,28.044,62000.0
2011-03-23 10:30:00,36.47,36.5,36.36,36.41,48800.0,28.0209,28.044,27.9364,27.9748,48800.0
2011-03-23 10:40:00,36.42,36.43,36.25,36.36,73300.0,27.9825,27.9902,27.8519,27.9364,73300.0
2011-03-23 10:50:00,36.36,36.5,36.35,36.48,52500.0,27.9364,28.044,27.9287,28.0286,52500.0
2011-03-23 11:00:00,36.48,36.55,36.4,36.51,49500.0,28.0286,28.0824,27.9671,28.0516,49500.0
2011-03-23 11:10:00,36.5,36.59,36.46,36.49,62200.0,28.044,28.1131,28.0132,28.0363,62200.0
2011-03-23 11:20:00,36.5,36.52,36.45,36.49,38600.0,28.044,28.0593,28.0055,28.0363,38600.0
2011-03-23 11:30:00,36.5,36.53,36.3,36.43,69000.0,28.044,28.067,27.8903,27.9902,69000.0
2011-03-23 11:40:00,36.41,36.51,36.36,36.43,38300.0,27.9748,28.0516,27.9364,27.9902,38300.0
2011-03-23 11:50:00,36.41,36.43,36.34,36.34,25100.0,27.9748,27.9902,27.921,27.921,25100.0
2011-03-23 12:00:00,36.32,36.38,36.29,36.33,48400.0,27.9057,27.9518,27.8826,27.9133,48400.0
2011-03-23 12:10:00,36.35,36.49,36.35,36.42,34500.0,27.9287,28.0363,27.9287,27.9825,34500.0
2011-03-23 12:20:00,36.44,36.7,36.43,36.65,112800.0,27.9979,28.1976,27.9902,28.1592,112800.0
2011-03-23 12:30:00,36.66,36.71,36.51,36.53,52500.0,28.1669,28.2053,28.0516,28.067,52500.0
2011-03-23 12:40:00,36.52,36.58,36.45,36.45,49900.0,28.0593,28.1054,28.0055,28.0055,49900.0
2011-03-23 12:50:00,36.46,36.52,36.43,36.5,29100.0,28.0132,28.0593,27.9902,28.044,29100.0
2011-03-23 13:00:00,36.5,36.51,36.44,36.45,16400.0,28.044,28.0516,27.9979,28.0055,16400.0
2011-03-23 13:10:00,36.44,36.52,36.43,36.47,35200.0,27.9979,28.0593,27.9902,28.0209,35200.0
2011-03-23 13:20:00,36.46,36.51,36.42,36.48,30300.0,28.0132,28.0516,27.9825,28.0286,30300.0
2011-03-23 13:30:00,36.49,36.54,36.47,36.48,49400.0,28.0363,28.0747,28.0209,28.0286,49400.0
2011-03-23 13:40:00,36.47,36.5,36.45,36.5,22500.0,28.0209,28.044,28.0055,28.044,22500.0
2011-03-23 13:50:00,36.51,36.59,36.47,36.48,47100.0,28.0516,28.1131,28.0209,28.0286,47100.0
2011-03-23 14:00:00,36.48,36.55,36.42,36.54,64000.0,28.0286,28.0824,27.9825,28.0747,64000.0
2011-03-23 14:10:00,36.54,36.58,36.49,36.52,57800.0,28.0747,28.1054,28.0363,28.0593,57800.0
2011-03-23 14:20:00,36.53,36.53,36.49,36.51,23700.0,28.067,28.067,28.0363,28.0516,23700.0
2011-03-23 14:30:00,36.51,36.53,36.43,36.49,32300.0,28.0516,28.067,27.9902,28.0363,32300.0
2011-03-23 14:40:00,36.49,36.58,36.49,36.54,92500.0,28.0363,28.1054,28.0363,28.0747,92500.0
2011-03-23 14:50:00,36.54,36.63,36.52,36.52,212300.0,28.0747,28.1438,28.0593,28.0593,212300.0
2011-03-23 15:00:00,36.53,36.57,36.46,36.51,36700.0,28.067,28.0977,28.0132,28.0516,36700.0
2011-03-23 15:10:00,36.51,36.58,36.49,36.5,42400.0,28.0516,28.1054,28.0363,28.044,42400.0
2011-03-23 15:20:00,36.5,36.55,36.48,36.53,51900.0,28.044,28.0824,28.0286,28.067,51900.0
2011-03-23 15:30:00,36.53,36.53,36.47,36.5,73400.0,28.067,28.067,28.0209,28.044,73400.0
2011-03-23 15:40:00,36.5,36.54,36.45,36.47,128500.0,28.044,28.0747,28.0055,28.0209,128500.0
2011-03-23 15:50:00,36.46,36.55,36.46,36.54,209200.0,28.0132,28.0824,28.0132,28.0747,209200.0
2011-03-24 09:30:00,36.69,36.8,36.62,36.72,106700.0,28.1899,28.2745,28.1362,28.213,106700.0
2011-03-24 09:40:00,36.72,36.79,36.54,36.61,67500.0,28.213,28.2668,28.0747,28.1285,67500.0
2011-03-24 09:50:00,36.6,36.66,36.35,36.36,67100.0,28.1208,28.1669,27.9287,27.9364,67100.0
2011-03-24 10:00:00,36.35,36.44,36.34,36.35,49600.0,27.9287,27.9979,27.921,27.9287,49600.0
2011-03-24 10:10:00,36.36,36.45,36.35,36.44,48700.0,27.9364,28.0055,27.9287,27.9979,48700.0
2011-03-24 10:20:00,36.44,36.45,36.37,36.39,21800.0,27.9979,28.0055,27.9441,27.9594,21800.0
2011-03-24 10:30:00,36.38,36.44,36.37,36.4,20800.0,27.9518,27.9979,27.9441,27.9671,20800.0
2011-03-24 10:40:00,36.39,36.41,36.37,36.37,21500.0,27.9594,27.9748,27.9441,27.9441,21500.0
2011-03-24 10:50:00,36.38,36.54,36.35,36.51,63900.0,27.9518,28.0747,27.9287,28.0516,63900.0
2011-03-24 11:00:00,36.49,36.56,36.44,36.47,100900.0,28.0363,28.0901,27.9979,28.0209,100900.0
2011-03-24 11:10:00,36.47,36.68,36.47,36.68,79000.0,28.0209,28.1823,28.0209,28.1823,79000.0
2011-03-24 11:20:00,36.66,36.66,36.58,36.6,30400.0,28.1669,28.1669,28.1054,28.1208,30400.0
2011-03-24 11:30:00,36.61,36.64,36.54,36.59,51300.0,28.1285,28.1515,28.0747,28.1131,51300.0
2011-03-24 11:40:00,36.59,36.6,36.47,36.47,137600.0,28.1131,28.1208,28.0209,28.0209,137600.0
2011-03-24 11:50:00,36.47,36.57,36.47,36.51,22000.0,28.0209,28.0977,28.0209,28.0516,22000.0
2011-03-24 12:00:00,36.51,36.66,36.49,36.61,139000.0,28.0516,28.1669,28.0363,28.1285,139000.0
2011-03-24 12:10:00,36.63,36.7,36.55,36.55,98000.0,28.1438,28.1976,28.0824,28.0824,98000.0
2011-03-24 12:20:00,36.55,36.59,36.42,36.48,105800.0,28.0824,28.1131,27.9825,28.0286,105800.0
2011-03-24 12:30:00,36.48,36.48,36.36,36.4,52900.0,28.0286,28.0286,27.9364,27.9671,52900.0
2011-03-24 12:40:00,36.39,36.43,36.38,36.43,19300.0,27.9594,27.9902,27.9518,27.9902,19300.0
2011-03-24 12:50:00,36.42,36.47,36.38,36.43,33400.0,27.9825,28.0209,27.9518,27.9902,33400.0
2011-03-24 13:00:00,36.41,36.45,36.4,36.43,17600.0,27.9748,28.0055,27.9671,27.9902,17600.0
2011-03-24 13:10:00,36.43,36.5,36.42,36.47,26300.0,27.9902,28.044,27.9825,28.0209,26300.0
2011-03-24 13:20:00,36.47,36.48,36.41,36.46,33600.0,28.0209,28.0286,27.9748,28.0132,33600.0
2011-03-24 13:30:00,36.46,36.52,36.46,36.47,29500.0,28.0132,28.0593,28.0132,28.0209,29500.0
2011-03-24 13:40:00,36.46,36.47,36.4,36.42,40500.0,28.0132,28.0209,27.9671,27.9825,40500.0
2011-03-24 13:50:00,36.42,36.45,36.4,36.42,41800.0,27.9825,28.0055,27.9671,27.9825,41800.0
2011-03-24 14:00:00,36.42,36.51,36.42,36.48,64800.0,27.9825,28.0516,27.9825,28.0286,64800.0
2011-03-24 14:10:00,36.48,36.52,36.44,36.44,58500.0,28.0286,28.0593,27.9979,27.9979,58500.0
2011-03-24 14:20:00,36.44,36.5,36.44,36.48,30200.0,27.9979,28.044,27.9979,28.0286,30200.0
2011-03-24 14:30:00,36.49,36.49,36.41,36.42,58100.0,28.0363,28.0363,27.9748,27.9825,58100.0
2011-03-24 14:40:00,36.42,36.45,36.42,36.43,41200.0,27.9825,28.0055,27.9825,27.9902,41200.0
2011-03-24 14:50:00,36.43,36.43,36.38,36.39,94300.0,27.9902,27.9902,27.9518,27.9594,94300.0
2011-03-24 15:00:00,36.38,36.4,36.35,36.37,66000.0,27.9518,27.9671,27.9287,27.9441,66000.0
2011-03-24 15:10:00,36.37,36.39,36.3,36.35,126700.0,27.9441,27.9594,27.8903,27.9287,126700.0
2011-03-24 15:20:00,36.35,36.4,36.33,36.38,82000.0,27.9287,27.9671,27.9133,27.9518,82000.0
2011-03-24 15:30:00,36.38,36.38,36.3,36.32,88400.0,27.9518,27.9518,27.8903,27.9057,88400.0
2011-03-24 15:40:00,36.32,36.34,36.3,36.33,164100.0,27.9057,27.921,27.8903,27.9133,164100.0
2011-03-24 15:50:00,36.33,36.4,36.13,36.31,249000.0,27.9133,27.9671,27.7597,27.898,249000.0
2011-03-25 09:30:00,36.52,36.64,36.24,36.36,146700.0,28.0593,28.1515,27.8442,27.9364,146700.0
2011-03-25 09:40:00,36.37,36.55,36.37,36.4,84000.0,27.9441,28.0824,27.9441,27.9671,84000.0
2011-03-25 09:50:00,36.41,36.47,36.36,36.4,23400.0,27.9748,28.0209,27.9364,27.9671,23400.0
2011-03-25 10:00:00,36.41,36.45,36.31,36.32,61600.0,27.9748,28.0055,27.898,27.9057,61600.0
2011-03-25 10:10:00,36.32,36.32,36.16,36.18,58000.0,27.9057,27.9057,27.7827,27.7981,58000.0
2011-03-25 10:20:00,36.2,36.24,36.1,36.23,46200.0,27.8135,27.8442,27.7366,27.8365,46200.0
2011-03-25 10:30:00,36.22,36.32,36.22,36.27,42000.0,27.8288,27.9057,27.8288,27.8672,42000.0
2011-03-25 10:40:00,36.28,36.34,36.25,36.3,50300.0,27.8749,27.921,27.8519,27.8903,50300.0
2011-03-25 10:50:00,36.3,36.35,36.26,36.34,40800.0,27.8903,27.9287,27.8596,27.921,40800.0
2011-03-25 11:00:00,36.34,36.4,36.31,36.37,51800.0,27.921,27.9671,27.898,27.9441,51800.0
2011-03-25 11:10:00,36.38,36.38,36.3,36.32,36100.0,27.9518,27.9518,27.8903,27.9057,36100.0
2011-03-25 11:20:00,36.34,36.37,36.3,36.31,29100.0,27.921,27.9441,27.8903,27.898,29100.0
2011-03-25 11:30:00,36.31,36.36,36.25,36.32,62600.0,27.898,27.9364,27.8519,27.9057,62600.0
2011-03-25 11:40:00,36.3,36.32,36.22,36.22,45500.0,27.8903,27.9057,27.8288,27.8288,45500.0
2011-03-25 11:50:00,36.22,36.23,36.16,36.19,27600.0,27.8288,27.8365,27.7827,27.8058,27600.0
2011-03-25 12:00:00,36.19,36.62,36.19,36.62,357200.0,27.8058,28.1362,27.8058,28.1362,357200.0
2011-03-25 12:10:00,36.62,36.8,36.56,36.58,237500.0,28.1362,28.2745,28.0901,28.1054,237500.0
2011-03-25 12:20:00,36.57,36.68,36.54,36.6,83800.0,28.0977,28.1823,28.0747,28.1208,83800.0
2011-03-25 12:30:00,36.59,36.6,36.4,36.54,66200.0,28.1131,28.1208,27.9671,28.0747,66200.0
2011-03-25 12:40:00,36.53,36.64,36.52,36.63,44000.0,28.067,28.1515,28.0593,28.1438,44000.0
2011-03-25 12:50:00,36.63,36.68,36.52,36.58,29200.0,28.1438,28.1823,28.0593,28.1054,29200.0
2011-03-25 13:00:00,36.6,36.64,36.56,36.58,39700.0,28.1208,28.1515,28.0901,28.1054,39700.0
2011-03-25 13:10:00,36.57,36.66,36.56,36.66,49500.0,28.0977,28.1669,28.0901,28.1669,49500.0
2011-03-25 13:20:00,36.65,36.91,36.64,36.86,136600.0,28.1592,28.359,28.1515,28.3206,136600.0
2011-03-25 13:30:00,36.86,36.91,36.84,36.88,44300.0,28.3206,28.359,28.3052,28.3359,44300.0
2011-03-25 13:40:00,36.9,36.9,36.76,36.82,68400.0,28.3513,28.3513,28.2437,28.2898,68400.0
2011-03-25 13:50:00,36.83,36.83,36.72,36.75,30800.0,28.2975,28.2975,28.213,28.236,30800.0
2011-03-25 14:00:00,36.76,36.85,36.76,36.82,39400.0,28.2437,28.3129,28.2437,28.2898,39400.0
2011-03-25 14:10:00,36.82,36.89,36.74,36.78,61000.0,28.2898,28.3436,28.2284,28.2591,61000.0
2011-03-25 14:20:00,36.78,36.8,36.71,36.75,36400.0,28.2591,28.2745,28.2053,28.236,36400.0
2011-03-25 14:30:00,36.75,36.76,36.7,36.74,36400.0,28.236,28.2437,28.1976,28.2284,36400.0
2011-03-25 14:40:00,36.74,36.86,36.7,36.85,53800.0,28.2284,28.3206,28.1976,28.3129,53800.0
2011-03-25 14:50:00,36.84,36.89,36.84,36.85,52700.0,28.3052,28.3436,28.3052,28.3129,52700.0
2011-03-25 15:00:00,36.85,36.86,36.72,36.78,46800.0,28.3129,28.3206,28.213,28.2591,46800.0
2011-03-25 15:10:00,36.76,36.79,36.68,36.69,48200.0,28.2437,28.2668,28.1823,28.1899,48200.0
2011-03-25 15:20:00,36.7,36.71,36.66,36.67,34500.0,28.1976,28.2053,28.1669,28.1746,34500.0
2011-03-25 15:30:00,36.68,36.71,36.67,36.68,25700.0,28.1823,28.2053,28.1746,28.1823,25700.0
2011-03-25 15:40:00,36.69,36.7,36.58,36.61,113600.0,28.1899,28.1976,28.1054,28.1285,113600.0
2011-03-25 15:50:00,36.6,36.63,36.51,36.55,212200.0,28.1208,28.1438,28.0516,28.0824,212200.0
2011-03-28 09:30:00,36.53,36.95,36.42,36.9,202400.0,28.067,28.3897,27.9825,28.3513,202400.0
2011-03-28 09:40:00,36.87,37.08,36.8,36.97,247100.0,28.3282,28.4896,28.2745,28.4051,247100.0
2011-03-28 09:50:00,36.97,37.39,36.97,37.06,342300.0,28.4051,28.7278,28.4051,28.4742,342300.0
2011-03-28 10:00:00,37.06,37.08,36.66,36.71,181500.0,28.4742,28.4896,28.1669,28.2053,181500.0
2011-03-28 10:10:00,36.7,36.89,36.58,36.83,130700.0,28.1976,28.3436,28.1054,28.2975,130700.0
2011-03-28 10:20:00,36.83,36.94,36.72,36.84,59600.0,28.2975,28.382,28.213,28.3052,59600.0
2011-03-28 10:30:00,36.83,36.83,36.62,36.67,74500.0,28.2975,28.2975,28.1362,28.1746,74500.0
2011-03-28 10:40:00,36.7,36.81,36.64,36.7,41000.0,28.1976,28.2821,28.1515,28.1976,41000.0
2011-03-28 10:50:00,36.7,36.73,36.63,36.64,45200.0,28.1976,28.2207,28.1438,28.1515,45200.0
2011-03-28 11:00:00,36.64,36.9,36.64,36.87,89500.0,28.1515,28.3513,28.1515,28.3282,89500.0
2011-03-28 11:10:00,36.85,36.9,36.83,36.9,48700.0,28.3129,28.3513,28.2975,28.3513,48700.0
2011-03-28 11:20:00,36.9,36.92,36.72,36.75,43800.0,28.3513,28.3667,28.213,28.236,43800.0
2011-03-28 11:30:00,36.75,36.76,36.67,36.7,42400.0,28.236,28.2437,28.1746,28.1976,42400.0
2011-03-28 11:40:00,36.69,36.69,36.61,36.63,54600.0,28.1899,28.1899,28.1285,28.1438,54600.0
2011-03-28 11:50:00,36.63,36.66,36.61,36.63,23000.0,28.1438,28.1669,28.1285,28.1438,23000.0
2011-03-28 12:00:00,36.62,36.72,36.62,36.65,28600.0,28.1362,28.213,28.1362,28.1592,28600.0
2011-03-28 12:10:00,36.63,36.63,36.53,36.56,51400.0,28.1438,28.1438,28.067,28.0901,51400.0
2011-03-28 12:20:00,36.56,36.57,36.5,36.52,30000.0,28.0901,28.0977,28.044,28.0593,30000.0
2011-03-28 12:30:00,36.52,36.59,36.51,36.52,21400.0,28.0593,28.1131,28.0516,28.0593,21400.0
2011-03-28 12:40:00,36.51,36.53,36.5,36.51,23900.0,28.0516,28.067,28.044,28.0516,23900.0
2011-03-28 12:50:00,36.51,36.51,36.45,36.46,29800.0,28.0516,28.0516,28.0055,28.0132,29800.0
2011-03-28 13:00:00,36.48,36.55,36.47,36.52,20200.0,28.0286,28.0824,28.0209,28.0593,20200.0
2011-03-28 13:10:00,36.52,36.6,36.52,36.56,16600.0,28.0593,28.1208,28.0593,28.0901,16600.0
2011-03-28 13:20:00,36.55,36.55,36.52,36.55,10000.0,28.0824,28.0824,28.0593,28.0824,10000.0
2011-03-28 13:30:00,36.55,36.64,36.55,36.6,31700.0,28.0824,28.1515,28.0824,28.1208,31700.0
2011-03-28 13:40:00,36.6,36.63,36.6,36.62,13500.0,28.1208,28.1438,28.1208,28.1362,13500.0
2011-03-28 13:50:00,36.62,36.62,36.55,36.57,43400.0,28.1362,28.1362,28.0824,28.0977,43400.0
2011-03-28 14:00:00,36.56,36.57,36.49,36.5,24000.0,28.0901,28.0977,28.0363,28.044,24000.0
2011-03-28 14:10:00,36.51,36.53,36.49,36.52,20600.0,28.0516,28.067,28.0363,28.0593,20600.0
2011-03-28 14:20:00,36.51,36.56,36.5,36.56,27400.0,28.0516,28.0901,28.044,28.0901,27400.0
2011-03-28 14:30:00,36.56,36.64,36.55,36.6,30500.0,28.0901,28.1515,28.0824,28.1208,30500.0
2011-03-28 14:40:00,36.59,36.61,36.53,36.54,24000.0,28.1131,28.1285,28.067,28.0747,24000.0
2011-03-28 14:50:00,36.54,36.61,36.5,36.56,20200.0,28.0747,28.1285,28.044,28.0901,20200.0
2011-03-28 15:00:00,36.56,36.57,36.51,36.51,17400.0,28.0901,28.0977,28.0516,28.0516,17400.0
2011-03-28 15:10:00,36.51,36.53,36.51,36.51,21500.0,28.0516,28.067,28.0516,28.0516,21500.0
2011-03-28 15:20:00,36.51,36.57,36.47,36.52,60100.0,28.0516,28.0977,28.0209,28.0593,60100.0
2011-03-28 15:30:00,36.52,36.55,36.48,36.52,37300.0,28.0593,28.0824,28.0286,28.0593,37300.0
2011-03-28 15:40:00,36.52,36.53,36.35,36.37,82200.0,28.0593,28.067,27.9287,27.9441,82200.0
2011-03-28 15:50:00,36.37,36.38,36.3,36.33,220000.0,27.9441,27.9518,27.8903,27.9133,220000.0
2011-03-29 09:30:00,36.51,36.58,36.3,36.32,83900.0,28.0516,28.1054,27.8903,27.9057,83900.0
2011-03-29 09:40:00,36.31,36.31,36.13,36.19,94500.0,27.898,27.898,27.7597,27.8058,94500.0
2011-03-29 09:50:00,36.21,36.24,36.11,36.14,66200.0,27.8211,27.8442,27.7443,27.7674,66200.0
2011-03-29 10:00:00,36.11,36.15,36.0,36.03,146100.0,27.7443,27.775,27.6598,27.6828,146100.0
2011-03-29 10:10:00,36.03,36.09,36.02,36.08,82800.0,27.6828,27.7289,27.6752,27.7213,82800.0
2011-03-29 10:20:00,36.06,36.09,36.01,36.01,54700.0,27.7059,27.7289,27.6675,27.6675,54700.0
2011-03-29 10:30:00,36.01,36.08,36.0,36.04,81400.0,27.6675,27.7213,27.6598,27.6905,81400.0
2011-03-29 10:40:00,36.05,36.11,36.0,36.02,45700.0,27.6982,27.7443,27.6598,27.6752,45700.0
2011-03-29 10:50:00,36.02,36.15,36.01,36.15,118500.0,27.6752,27.775,27.6675,27.775,118500.0
2011-03-29 11:00:00,36.16,36.29,36.12,36.16,59500.0,27.7827,27.8826,27.752,27.7827,59500.0
2011-03-29 11:10:00,36.15,36.17,36.12,36.16,23000.0,27.775,27.7904,27.752,27.7827,23000.0
2011-03-29 11:20:00,36.16,36.35,36.16,36.34,57900.0,27.7827,27.9287,27.7827,27.921,57900.0
2011-03-29 11:30:00,36.32,36.39,36.31,36.35,83800.0,27.9057,27.9594,27.898,27.9287,83800.0
2011-03-29 11:40:00,36.36,36.47,36.35,36.45,53600.0,27.9364,28.0209,27.9287,28.0055,53600.0
2011-03-29 11:50:00,36.45,36.47,36.42,36.44,24300.0,28.0055,28.0209,27.9825,27.9979,24300.0
2011-03-29 12:00:00,36.44,36.44,36.34,36.35,36700.0,27.9979,27.9979,27.921,27.9287,36700.0
2011-03-29 12:10:00,36.34,36.36,36.25,36.3,33700.0,27.921,27.9364,27.8519,27.8903,33700.0
2011-03-29 12:20:00,36.3,36.3,36.12,36.13,74200.0,27.8903,27.8903,27.752,27.7597,74200.0
2011-03-29 12:30:00,36.12,36.16,36.12,36.14,53100.0,27.752,27.7827,27.752,27.7674,53100.0
2011-03-29 12:40:00,36.13,36.15,36.12,36.14,29500.0,27.7597,27.775,27.752,27.7674,29500.0
2011-03-29 12:50:00,36.13,36.16,36.1,36.11,27400.0,27.7597,27.7827,27.7366,27.7443,27400.0
2011-03-29 13:00:00,36.11,36.14,36.08,36.1,58800.0,27.7443,27.7674,27.7213,27.7366,58800.0
2011-03-29 13:10:00,36.09,36.09,36.03,36.04,81700.0,27.7289,27.7289,27.6828,27.6905,81700.0
2011-03-29 13:20:00,36.04,36.06,36.0,36.05,87500.0,27.6905,27.7059,27.6598,27.6982,87500.0
2011-03-29 13:30:00,36.04,36.06,36.03,36.05,16000.0,27.6905,27.7059,27.6828,27.6982,16000.0
2011-03-29 13:40:00,36.05,36.06,36.02,36.04,34300.0,27.6982,27.7059,27.6752,27.6905,34300.0
2011-03-29 13:50:00,36.03,36.06,36.01,36.03,43000.0,27.6828,27.7059,27.6675,27.6828,43000.0
2011-03-29 14:00:00,36.04,36.12,36.03,36.1,90400.0,27.6905,27.752,27.6828,27.7366,90400.0
2011-03-29 14:10:00,36.09,36.12,36.09,36.09,35200.0,27.7289,27.752,27.7289,27.7289,35200.0
2011-03-29 14:20:00,36.09,36.11,36.07,36.07,44300.0,27.7289,27.7443,27.7136,27.7136,44300.0
2011-03-29 14:30:00,36.09,36.1,36.02,36.06,40700.0,27.7289,27.7366,27.6752,27.7059,40700.0
2011-03-29 14:40:00,36.06,36.13,36.05,36.12,25100.0,27.7059,27.7597,27.6982,27.752,25100.0
2011-03-29 14:50:00,36.1,36.14,36.1,36.13,22000.0,27.7366,27.7674,27.7366,27.7597,22000.0
2011-03-29 15:00:00,36.14,36.14,36.1,36.14,57400.0,27.7674,27.7674,27.7366,27.7674,57400.0
2011-03-29 15:10:00,36.14,36.22,36.13,36.18,69500.0,27.7674,27.8288,27.7597,27.7981,69500.0
2011-03-29 15:20:00,36.17,36.2,36.15,36.19,36000.0,27.7904,27.8135,27.775,27.8058,36000.0
2011-03-29 15:30:00,36.19,36.19,36.11,36.13,68700.0,27.8058,27.8058,27.7443,27.7597,68700.0
2011-03-29 15:40:00,36.13,36.16,36.07,36.1,139300.0,27.7597,27.7827,27.7136,27.7366,139300.0
2011-03-29 15:50:00,36.09,36.17,36.09,36.16,153300.0,27.7289,27.7904,27.7289,27.7827,153300.0
2011-03-30 09:30:00,36.38,36.38,36.03,36.04,147100.0,27.9518,27.9518,27.6828,27.6905,147100.0
2011-03-30 09:40:00,36.04,36.15,36.01,36.15,64800.0,27.6905,27.775,27.6675,27.775,64800.0
2011-03-30 09:50:00,36.13,36.18,36.07,36.18,33400.0,27.7597,27.7981,27.7136,27.7981,33400.0
2011-03-30 10:00:00,36.18,36.19,36.09,36.1,38400.0,27.7981,27.8058,27.7289,27.7366,38400.0
2011-03-30 10:10:00,36.09,36.1,36.05,36.06,29300.0,27.7289,27.7366,27.6982,27.7059,29300.0
2011-03-30 10:20:00,36.07,36.13,36.05,36.11,28600.0,27.7136,27.7597,27.6982,27.7443,28600.0
2011-03-30 10:30:00,36.13,36.18,36.09,36.18,29000.0,27.7597,27.7981,27.7289,27.7981,29000.0
2011-03-30 10:40:00,36.17,36.46,36.16,36.36,144900.0,27.7904,28.0132,27.7827,27.9364,144900.0
2011-03-30 10:50:00,36.35,36.41,36.28,36.36,58500.0,27.9287,27.9748,27.8749,27.9364,58500.0
2011-03-30 11:00:00,36.35,36.37,36.25,36.3,42800.0,27.9287,27.9441,27.8519,27.8903,42800.0
2011-03-30 11:10:00,36.29,36.3,36.23,36.26,61000.0,27.8826,27.8903,27.8365,27.8596,61000.0
2011-03-30 11:20:00,36.26,36.26,36.21,36.23,17900.0,27.8596,27.8596,27.8211,27.8365,17900.0
2011-03-30 11:30:00,36.24,36.27,36.22,36.22,15800.0,27.8442,27.8672,27.8288,27.8288,15800.0
2011-03-30 11:40:00,36.23,36.26,36.21,36.24,17000.0,27.8365,27.8596,27.8211,27.8442,17000.0
2011-03-30 11:50:00,36.24,36.26,36.21,36.21,16700.0,27.8442,27.8596,27.8211,27.8211,16700.0
2011-03-30 12:00:00,36.22,36.23,36.17,36.17,25800.0,27.8288,27.8365,27.7904,27.7904,25800.0
2011-03-30 12:10:00,36.16,36.18,36.12,36.13,28800.0,27.7827,27.7981,27.752,27.7597,28800.0
2011-03-30 12:20:00,36.15,36.22,36.13,36.22,32600.0,27.775,27.8288,27.7597,27.8288,32600.0
2011-03-30 12:30:00,36.21,36.26,36.16,36.16,27600.0,27.8211,27.8596,27.7827,27.7827,27600.0
2011-03-30 12:40:00,36.16,36.17,36.11,36.11,37500.0,27.7827,27.7904,27.7443,27.7443,37500.0
2011-03-30 12:50:00,36.11,36.15,36.1,36.13,34300.0,27.7443,27.775,27.7366,27.7597,34300.0
2011-03-30 13:00:00,36.13,36.16,36.06,36.14,23400.0,27.7597,27.7827,27.7059,27.7674,23400.0
2011-03-30 13:10:00,36.14,36.14,36.09,36.12,17500.0,27.7674,27.7674,27.7289,27.752,17500.0
2011-03-30 13:20:00,36.12,36.15,36.08,36.09,37300.0,27.752,27.775,27.7213,27.7289,37300.0
2011-03-30 13:30:00,36.1,36.14,36.08,36.12,17000.0,27.7366,27.7674,27.7213,27.752,17000.0
2011-03-30 13:40:00,36.12,36.17,36.11,36.16,25600.0,27.752,27.7904,27.7443,27.7827,25600.0
2011-03-30 13:50:00,36.14,36.19,36.1,36.16,18000.0,27.7674,27.8058,27.7366,27.7827,18000.0
2011-03-30 14:00:00,36.16,36.19,36.15,36.17,23800.0,27.7827,27.8058,27.775,27.7904,23800.0
2011-03-30 14:10:00,36.18,36.19,36.15,36.16,18600.0,27.7981,27.8058,27.775,27.7827,18600.0
2011-03-30 14:20:00,36.16,36.16,36.11,36.13,52900.0,27.7827,27.7827,27.7443,27.7597,52900.0
2011-03-30 14:30:00,36.14,36.18,36.13,36.13,19800.0,27.7674,27.7981,27.7597,27.7597,19800.0
2011-03-30 14:40:00,36.13,36.15,36.08,36.09,32800.0,27.7597,27.775,27.7213,27.7289,32800.0
2011-03-30 14:50:00,36.1,36.1,36.06,36.08,20500.0,27.7366,27.7366,27.7059,27.7213,20500.0
2011-03-30 15:00:00,36.08,36.1,36.07,36.09,25600.0,27.7213,27.7366,27.7136,27.7289,25600.0
2011-03-30 15:10:00,36.08,36.15,36.08,36.13,32500.0,27.7213,27.775,27.7213,27.7597,32500.0
2011-03-30 15:20:00,36.13,36.13,36.08,36.09,27500.0,27.7597,27.7597,27.7213,27.7289,27500.0
2011-03-30 15:30:00,36.08,36.12,36.07,36.11,50300.0,27.7213,27.752,27.7136,27.7443,50300.0
2011-03-30 15:40:00,36.11,36.13,36.01,36.03,112000.0,27.7443,27.7597,27.6675,27.6828,112000.0
2011-03-30 15:50:00,36.04,36.08,36.02,36.04,190000.0,27.6905,27.7213,27.6752,27.6905,190000.0
2011-03-31 09:30:00,35.78,35.84,35.02,35.25,923100.0,27.4908,27.5369,26.9068,27.0836,923100.0
2011-03-31 09:40:00,35.24,35.45,35.15,35.25,320500.0,27.0759,27.2372,27.0067,27.0836,320500.0
2011-03-31 09:50:00,35.28,35.32,35.17,35.23,227800.0,27.1066,27.1373,27.0221,27.0682,227800.0
2011-03-31 10:00:00,35.23,35.3,35.06,35.12,288900.0,27.0682,27.122,26.9376,26.9837,288900.0
2011-03-31 10:10:00,35.11,35.2,35.09,35.2,167400.0,26.976,27.0451,26.9606,27.0451,167400.0
2011-03-31 10:20:00,35.2,35.22,35.08,35.09,195800.0,27.0451,27.0605,26.9529,26.9606,195800.0
2011-03-31 10:30:00,35.09,35.13,35.05,35.07,158900.0,26.9606,26.9914,26.9299,26.9453,158900.0
2011-03-31 10:40:00,35.08,35.13,35.04,35.05,235400.0,26.9529,26.9914,26.9222,26.9299,235400.0
2011-03-31 10:50:00,35.05,35.08,35.02,35.04,109900.0,26.9299,26.9529,26.9068,26.9222,109900.0
2011-03-31 11:00:00,35.04,35.34,35.0,35.16,458700.0,26.9222,27.1527,26.8915,27.0144,458700.0
2011-03-31 11:10:00,35.17,35.26,35.11,35.2,140500.0,27.0221,27.0912,26.976,27.0451,140500.0
2011-03-31 11:20:00,35.2,35.21,35.06,35.12,178400.0,27.0451,27.0528,26.9376,26.9837,178400.0
2011-03-31 11:30:00,35.12,35.12,35.03,35.06,135900.0,26.9837,26.9837,26.9145,26.9376,135900.0
2011-03-31 11:40:00,35.05,35.08,35.02,35.05,121600.0,26.9299,26.9529,26.9068,26.9299,121600.0
2011-03-31 11:50:00,35.05,35.11,35.04,35.09,65700.0,26.9299,26.976,26.9222,26.9606,65700.0
2011-03-31 12:00:00,35.1,35.15,35.08,35.1,78500.0,26.9683,27.0067,26.9529,26.9683,78500.0
2011-03-31 12:10:00,35.09,35.11,35.07,35.09,159800.0,26.9606,26.976,26.9453,26.9606,159800.0
2011-03-31 12:20:00,35.08,35.12,35.08,35.09,133200.0,26.9529,26.9837,26.9529,26.9606,133200.0
2011-03-31 12:30:00,35.1,35.12,35.05,35.09,107800.0,26.9683,26.9837,26.9299,26.9606,107800.0
2011-03-31 12:40:00,35.09,35.18,35.07,35.11,97600.0,26.9606,27.0298,26.9453,26.976,97600.0
2011-03-31 12:50:00,35.11,35.2,35.11,35.17,71000.0,26.976,27.0451,26.976,27.0221,71000.0
2011-03-31 13:00:00,35.17,35.18,35.13,35.15,59700.0,27.0221,27.0298,26.9914,27.0067,59700.0
2011-03-31 13:10:00,35.15,35.19,35.13,35.19,43900.0,27.0067,27.0375,26.9914,27.0375,43900.0
2011-03-31 13:20:00,35.18,35.29,35.18,35.26,57200.0,27.0298,27.1143,27.0298,27.0912,57200.0
2011-03-31 13:30:00,35.27,35.35,35.19,35.2,111200.0,27.0989,27.1604,27.0375,27.0451,111200.0
2011-03-31 13:40:00,35.21,35.33,35.21,35.32,62600.0,27.0528,27.145,27.0528,27.1373,62600.0
2011-03-31 13:50:00,35.32,35.34,35.24,35.24,78300.0,27.1373,27.1527,27.0759,27.0759,78300.0
2011-03-31 14:00:00,35.24,35.29,35.24,35.28,42700.0,27.0759,27.1143,27.0759,27.1066,42700.0
2011-03-31 14:10:00,35.27,35.34,35.26,35.32,42300.0,27.0989,27.1527,27.0912,27.1373,42300.0
2011-03-31 14:20:00,35.32,35.32,35.28,35.28,53800.0,27.1373,27.1373,27.1066,27.1066,53800.0
2011-03-31 14:30:00,35.29,35.29,35.2,35.25,78700.0,27.1143,27.1143,27.0451,27.0836,78700.0
2011-03-31 14:40:00,35.24,35.24,35.15,35.19,60200.0,27.0759,27.0759,27.0067,27.0375,60200.0
2011-03-31 14:50:00,35.19,35.25,35.13,35.25,102900.0,27.0375,27.0836,26.9914,27.0836,102900.0
2011-03-31 15:00:00,35.24,35.25,35.16,35.16,72700.0,27.0759,27.0836,27.0144,27.0144,72700.0
2011-03-31 15:10:00,35.15,35.17,35.13,35.15,110600.0,27.0067,27.0221,26.9914,27.0067,110600.0
2011-03-31 15:20:00,35.15,35.16,35.08,35.09,123700.0,27.0067,27.0144,26.9529,26.9606,123700.0
2011-03-31 15:30:00,35.09,35.11,35.01,35.06,211500.0,26.9606,26.976,26.8992,26.9376,211500.0
2011-03-31 15:40:00,35.06,35.15,35.05,35.11,233300.0,26.9376,27.0067,26.9299,26.976,233300.0
2011-03-31 15:50:00,35.11,35.2,35.11,35.16,383200.0,26.976,27.0451,26.976,27.0144,383200.0
2011-04-01 09:30:00,35.2,35.35,35.15,35.17,165900.0,27.0451,27.1604,27.0067,27.0221,165900.0
2011-04-01 09:40:00,35.15,35.19,35.03,35.08,146700.0,27.0067,27.0375,26.9145,26.9529,146700.0
2011-04-01 09:50:00,35.07,35.17,35.05,35.14,125500.0,26.9453,27.0221,26.9299,26.999,125500.0
2011-04-01 10:00:00,35.15,35.24,35.14,35.22,84300.0,27.0067,27.0759,26.999,27.0605,84300.0
2011-04-01 10:10:00,35.21,35.27,35.15,35.17,94000.0,27.0528,27.0989,27.0067,27.0221,94000.0
2011-04-01 10:20:00,35.16,35.19,35.1,35.14,60000.0,27.0144,27.0375,26.9683,26.999,60000.0
2011-04-01 10:30:00,35.14,35.21,35.12,35.15,47300.0,26.999,27.0528,26.9837,27.0067,47300.0
2011-04-01 10:40:00,35.12,35.17,35.12,35.12,50400.0,26.9837,27.0221,26.9837,26.9837,50400.0
2011-04-01 10:50:00,35.13,35.14,35.06,35.07,79900.0,26.9914,26.999,26.9376,26.9453,79900.0
2011-04-01 11:00:00,35.07,35.08,34.9,35.02,238800.0,26.9453,26.9529,26.8146,26.9068,238800.0
2011-04-01 11:10:00,35.01,35.18,35.0,35.01,75500.0,26.8992,27.0298,26.8915,26.8992,75500.0
2011-04-01 11:20:00,35.03,35.03,34.96,34.99,77900.0,26.9145,26.9145,26.8607,26.8838,77900.0
2011-04-01 11:30:00,34.99,35.05,34.95,35.03,123200.0,26.8838,26.9299,26.8531,26.9145,123200.0
2011-04-01 11:40:00,35.02,35.15,35.01,35.13,54000.0,26.9068,27.0067,26.8992,26.9914,54000.0
2011-04-01 11:50:00,35.13,35.2,35.12,35.18,57700.0,26.9914,27.0451,26.9837,27.0298,57700.0
2011-04-01 12:00:00,35.18,35.21,35.17,35.2,61700.0,27.0298,27.0528,27.0221,27.0451,61700.0
2011-04-01 12:10:00,35.2,35.2,35.11,35.14,40200.0,27.0451,27.0451,26.976,26.999,40200.0
2011-04-01 12:20:00,35.15,35.2,35.14,35.17,34500.0,27.0067,27.0451,26.999,27.0221,34500.0
2011-04-01 12:30:00,35.16,35.19,35.15,35.18,18100.0,27.0144,27.0375,27.0067,27.0298,18100.0
2011-04-01 12:40:00,35.18,35.19,35.14,35.16,25100.0,27.0298,27.0375,26.999,27.0144,25100.0
2011-04-01 12:50:00,35.17,35.19,35.15,35.15,36600.0,27.0221,27.0375,27.0067,27.0067,36600.0
2011-04-01 13:00:00,35.15,35.16,35.13,35.15,19600.0,27.0067,27.0144,26.9914,27.0067,19600.0
2011-04-01 13:10:00,35.15,35.15,35.12,35.13,15500.0,27.0067,27.0067,26.9837,26.9914,15500.0
2011-04-01 13:20:00,35.11,35.14,35.11,35.13,17300.0,26.976,26.999,26.976,26.9914,17300.0
2011-04-01 13:30:00,35.14,35.15,35.12,35.13,17300.0,26.999,27.0067,26.9837,26.9914,17300.0
2011-04-01 13:40:00,35.12,35.14,35.1,35.12,25800.0,26.9837,26.999,26.9683,26.9837,25800.0
2011-04-01 13:50:00,35.12,35.12,35.06,35.08,28500.0,26.9837,26.9837,26.9376,26.9529,28500.0
2011-04-01 14:00:00,35.09,35.11,35.07,35.09,30700.0,26.9606,26.976,26.9453,26.9606,30700.0
2011-04-01 14:10:00,35.1,35.1,35.06,35.07,22700.0,26.9683,26.9683,26.9376,26.9453,22700.0
2011-04-01 14:20:00,35.06,35.08,35.06,35.07,22000.0,26.9376,26.9529,26.9376,26.9453,22000.0
2011-04-01 14:30:00,35.06,35.09,35.05,35.07,35400.0,26.9376,26.9606,26.9299,26.9453,35400.0
2011-04-01 14:40:00,35.08,35.09,35.05,35.06,39200.0,26.9529,26.9606,26.9299,26.9376,39200.0
2011-04-01 14:50:00,35.07,35.08,35.0,35.02,86000.0,26.9453,26.9529,26.8915,26.9068,86000.0
2011-04-01 15:00:00,35.02,35.03,34.98,34.98,71500.0,26.9068,26.9145,26.8761,26.8761,71500.0
2011-04-01 15:10:00,34.98,35.0,34.91,34.91,85400.0,26.8761,26.8915,26.8223,26.8223,85400.0
2011-04-01 15:20:00,34.91,34.94,34.9,34.92,70600.0,26.8223,26.8454,26.8146,26.83,70600.0
2011-04-01 15:30:00,34.92,34.95,34.91,34.94,38800.0,26.83,26.8531,26.8223,26.8454,38800.0
2011-04-01 15:40:00,34.94,35.02,34.93,34.95,112500.0,26.8454,26.9068,26.8377,26.8531,112500.0
2011-04-01 15:50:00,34.95,35.0,34.92,35.0,198700.0,26.8531,26.8915,26.83,26.8915,198700.0
2011-04-04 09:30:00,35.15,35.2,34.58,34.72,300800.0,27.0067,27.0451,26.5688,26.6763,300800.0
2011-04-04 09:40:00,34.7,35.07,34.67,35.03,136500.0,26.661,26.9453,26.6379,26.9145,136500.0
2011-04-04 09:50:00,35.01,35.13,34.81,34.95,178700.0,26.8992,26.9914,26.7455,26.8531,178700.0
2011-04-04 10:00:00,34.96,34.99,34.63,34.71,182200.0,26.8607,26.8838,26.6072,26.6687,182200.0
2011-04-04 10:10:00,34.71,34.71,34.6,34.67,139800.0,26.6687,26.6687,26.5841,26.6379,139800.0
2011-04-04 10:20:00,34.67,34.67,34.55,34.6,136400.0,26.6379,26.6379,26.5457,26.5841,136400.0
2011-04-04 10:30:00,34.6,34.85,34.6,34.69,173900.0,26.5841,26.7762,26.5841,26.6533,173900.0
2011-04-04 10:40:00,34.7,34.73,34.58,34.67,87500.0,26.661,26.684,26.5688,26.6379,87500.0
2011-04-04 10:50:00,34.67,34.7,34.6,34.61,59000.0,26.6379,26.661,26.5841,26.5918,59000.0
2011-04-04 11:00:00,34.62,34.66,34.56,34.56,70400.0,26.5995,26.6302,26.5534,26.5534,70400.0
2011-04-04 11:10:00,34.56,34.63,34.56,34.59,65900.0,26.5534,26.6072,26.5534,26.5765,65900.0
2011-04-04 11:20:00,34.59,34.66,34.58,34.65,110700.0,26.5765,26.6302,26.5688,26.6226,110700.0
2011-04-04 11:30:00,34.65,34.65,34.48,34.49,263000.0,26.6226,26.6226,26.4919,26.4996,263000.0
2011-04-04 11:40:00,34.49,34.51,34.42,34.45,182400.0,26.4996,26.515,26.4458,26.4689,182400.0
2011-04-04 11:50:00,34.44,34.44,34.34,34.39,143600.0,26.4612,26.4612,26.3844,26.4228,143600.0
2011-04-04 12:00:00,34.4,34.4,34.33,34.37,67200.0,26.4305,26.4305,26.3767,26.4074,67200.0
2011-04-04 12:10:00,34.37,34.4,34.3,34.31,95100.0,26.4074,26.4305,26.3536,26.3613,95100.0
2011-04-04 12:20:00,34.31,34.33,34.25,34.26,106000.0,26.3613,26.3767,26.3152,26.3229,106000.0
2011-04-04 12:30:00,34.27,34.29,34.22,34.23,99000.0,26.3306,26.346,26.2922,26.2999,99000.0
2011-04-04 12:40:00,34.24,34.25,34.22,34.24,83400.0,26.3075,26.3152,26.2922,26.3075,83400.0
2011-04-04 12:50:00,34.25,34.25,34.22,34.22,105200.0,26.3152,26.3152,26.2922,26.2922,105200.0
2011-04-04 13:00:00,34.22,34.25,34.15,34.19,131600.0,26.2922,26.3152,26.2384,26.2691,131600.0
2011-04-04 13:10:00,34.18,34.2,34.15,34.16,94600.0,26.2614,26.2768,26.2384,26.2461,94600.0
2011-04-04 13:20:00,34.16,34.22,34.13,34.17,121100.0,26.2461,26.2922,26.223,26.2538,121100.0
2011-04-04 13:30:00,34.18,34.21,34.15,34.17,104300.0,26.2614,26.2845,26.2384,26.2538,104300.0
2011-04-04 13:40:00,34.16,34.26,34.15,34.25,111500.0,26.2461,26.3229,26.2384,26.3152,111500.0
2011-04-04 13:50:00,34.25,34.35,34.17,34.25,87300.0,26.3152,26.3921,26.2538,26.3152,87300.0
2011-04-04 14:00:00,34.24,34.28,34.2,34.22,56600.0,26.3075,26.3383,26.2768,26.2922,56600.0
2011-04-04 14:10:00,34.23,34.25,34.13,34.14,75200.0,26.2999,26.3152,26.223,26.2307,75200.0
2011-04-04 14:20:00,34.14,34.19,34.1,34.13,169800.0,26.2307,26.2691,26.2,26.223,169800.0
2011-04-04 14:30:00,34.13,34.21,34.13,34.19,70000.0,26.223,26.2845,26.223,26.2691,70000.0
2011-04-04 14:40:00,34.2,34.21,34.16,34.2,74000.0,26.2768,26.2845,26.2461,26.2768,74000.0
2011-04-04 14:50:00,34.2,34.2,34.13,34.18,116500.0,26.2768,26.2768,26.223,26.2614,116500.0
2011-04-04 15:00:00,34.19,34.19,34.0,34.18,268300.0,26.2691,26.2691,26.1231,26.2614,268300.0
2011-04-04 15:10:00,34.18,34.2,34.14,34.14,104700.0,26.2614,26.2768,26.2307,26.2307,104700.0
2011-04-04 15:20:00,34.14,34.2,34.0,34.19,251200.0,26.2307,26.2768,26.1231,26.2691,251200.0
2011-04-04 15:30:00,34.2,34.2,34.14,34.17,157300.0,26.2768,26.2768,26.2307,26.2538,157300.0
2011-04-04 15:40:00,34.18,34.2,33.93,33.97,638900.0,26.2614,26.2768,26.0694,26.1001,638900.0
2011-04-04 15:50:00,33.96,33.98,33.9,33.94,552300.0,26.0924,26.1078,26.0463,26.077,552300.0
2011-04-05 09:30:00,34.2,34.47,34.03,34.45,268400.0,26.2768,26.4843,26.1462,26.4689,268400.0
2011-04-05 09:40:00,34.44,34.47,34.32,34.47,154500.0,26.4612,26.4843,26.369,26.4843,154500.0
2011-04-05 09:50:00,34.47,35.1,34.47,35.05,591900.0,26.4843,26.9683,26.4843,26.9299,591900.0
2011-04-05 10:00:00,35.05,35.2,34.82,34.99,469500.0,26.9299,27.0451,26.7532,26.8838,469500.0
2011-04-05 10:10:00,34.97,35.02,34.75,34.83,187400.0,26.8684,26.9068,26.6994,26.7609,187400.0
2011-04-05 10:20:00,34.84,34.9,34.75,34.8,158100.0,26.7685,26.8146,26.6994,26.7378,158100.0
2011-04-05 10:30:00,34.81,34.95,34.7,34.91,263700.0,26.7455,26.8531,26.661,26.8223,263700.0
2011-04-05 10:40:00,34.92,34.95,34.82,34.91,115800.0,26.83,26.8531,26.7532,26.8223,115800.0
2011-04-05 10:50:00,34.92,35.02,34.86,34.94,186100.0,26.83,26.9068,26.7839,26.8454,186100.0
2011-04-05 11:00:00,34.94,35.03,34.87,34.98,190500.0,26.8454,26.9145,26.7916,26.8761,190500.0
2011-04-05 11:10:00,35.0,35.09,34.95,35.02,77800.0,26.8915,26.9606,26.8531,26.9068,77800.0
2011-04-05 11:20:00,35.02,35.06,34.95,35.0,66000.0,26.9068,26.9376,26.8531,26.8915,66000.0
2011-04-05 11:30:00,35.02,35.2,35.01,35.14,149800.0,26.9068,27.0451,26.8992,26.999,149800.0
2011-04-05 11:40:00,35.14,35.37,35.14,35.29,260000.0,26.999,27.1758,26.999,27.1143,260000.0
2011-04-05 11:50:00,35.3,35.35,35.21,35.25,190300.0,27.122,27.1604,27.0528,27.0836,190300.0
2011-04-05 12:00:00,35.25,35.33,35.23,35.32,131900.0,27.0836,27.145,27.0682,27.1373,131900.0
2011-04-05 12:10:00,35.32,35.57,35.25,35.44,451100.0,27.1373,27.3294,27.0836,27.2295,451100.0
2011-04-05 12:20:00,35.44,35.45,35.28,35.32,103800.0,27.2295,27.2372,27.1066,27.1373,103800.0
2011-04-05 12:30:00,35.32,35.32,35.25,35.25,64700.0,27.1373,27.1373,27.0836,27.0836,64700.0
2011-04-05 12:40:00,35.26,35.29,35.07,35.15,153700.0,27.0912,27.1143,26.9453,27.0067,153700.0
2011-04-05 12:50:00,35.16,35.28,35.12,35.16,52200.0,27.0144,27.1066,26.9837,27.0144,52200.0
2011-04-05 13:00:00,35.17,35.31,35.11,35.26,119000.0,27.0221,27.1297,26.976,27.0912,119000.0
2011-04-05 13:10:00,35.26,35.42,35.23,35.41,76400.0,27.0912,27.2142,27.0682,27.2065,76400.0
2011-04-05 13:20:00,35.41,35.51,35.22,35.29,179000.0,27.2065,27.2833,27.0605,27.1143,179000.0
2011-04-05 13:30:00,35.29,35.44,35.24,35.43,85200.0,27.1143,27.2295,27.0759,27.2219,85200.0
2011-04-05 13:40:00,35.43,35.45,35.31,35.36,64600.0,27.2219,27.2372,27.1297,27.1681,64600.0
2011-04-05 13:50:00,35.36,35.43,35.28,35.3,46800.0,27.1681,27.2219,27.1066,27.122,46800.0
2011-04-05 14:00:00,35.3,35.33,35.22,35.28,32600.0,27.122,27.145,27.0605,27.1066,32600.0
2011-04-05 14:10:00,35.28,35.37,35.23,35.25,61900.0,27.1066,27.1758,27.0682,27.0836,61900.0
2011-04-05 14:20:00,35.25,35.3,35.24,35.29,38300.0,27.0836,27.122,27.0759,27.1143,38300.0
2011-04-05 14:30:00,35.28,35.3,35.23,35.27,30300.0,27.1066,27.122,27.0682,27.0989,30300.0
2011-04-05 14:40:00,35.27,35.29,35.22,35.24,47700.0,27.0989,27.1143,27.0605,27.0759,47700.0
2011-04-05 14:50:00,35.23,35.25,35.04,35.11,95300.0,27.0682,27.0836,26.9222,26.976,95300.0
2011-04-05 15:00:00,35.11,35.13,35.03,35.03,44700.0,26.976,26.9914,26.9145,26.9145,44700.0
2011-04-05 15:10:00,35.05,35.15,35.01,35.13,56800.0,26.9299,27.0067,26.8992,26.9914,56800.0
2011-04-05 15:20:00,35.13,35.21,35.09,35.1,62900.0,26.9914,27.0528,26.9606,26.9683,62900.0
2011-04-05 15:30:00,35.1,35.12,35.03,35.08,150400.0,26.9683,26.9837,26.9145,26.9529,150400.0
2011-04-05 15:40:00,35.09,35.09,35.04,35.04,101400.0,26.9606,26.9606,26.9222,26.9222,101400.0
2011-04-05 15:50:00,35.05,35.05,34.95,34.99,364800.0,26.9299,26.9299,26.8531,26.8838,364800.0
2011-04-06 09:30:00,35.27,35.5,35.01,35.01,316100.0,27.0989,27.2756,26.8992,26.8992,316100.0
2011-04-06 09:40:00,35.01,35.13,35.0,35.02,121300.0,26.8992,26.9914,26.8915,26.9068,121300.0
2011-04-06 09:50:00,35.02,35.17,34.81,34.88,220800.0,26.9068,27.0221,26.7455,26.7993,220800.0
2011-04-06 10:00:00,34.86,34.91,34.8,34.82,84400.0,26.7839,26.8223,26.7378,26.7532,84400.0
2011-04-06 10:10:00,34.83,34.9,34.81,34.82,49800.0,26.7609,26.8146,26.7455,26.7532,49800.0
2011-04-06 10:20:00,34.82,34.87,34.66,34.69,112000.0,26.7532,26.7916,26.6302,26.6533,112000.0
2011-04-06 10:30:00,34.68,34.77,34.65,34.71,80300.0,26.6456,26.7148,26.6226,26.6687,80300.0
2011-04-06 10:40:00,34.71,34.75,34.66,34.74,66000.0,26.6687,26.6994,26.6302,26.6917,66000.0
2011-04-06 10:50:00,34.75,34.8,34.7,34.73,45100.0,26.6994,26.7378,26.661,26.684,45100.0
2011-04-06 11:00:00,34.73,35.2,34.65,35.16,282100.0,26.684,27.0451,26.6226,27.0144,282100.0
2011-04-06 11:10:00,35.16,35.21,35.05,35.14,88100.0,27.0144,27.0528,26.9299,26.999,88100.0
2011-04-06 11:20:00,35.14,35.25,35.12,35.12,155000.0,26.999,27.0836,26.9837,26.9837,155000.0
2011-04-06 11:30:00,35.12,35.18,35.02,35.08,126600.0,26.9837,27.0298,26.9068,26.9529,126600.0
2011-04-06 11:40:00,35.08,35.13,35.05,35.1,100600.0,26.9529,26.9914,26.9299,26.9683,100600.0
2011-04-06 11:50:00,35.09,35.11,35.01,35.01,48200.0,26.9606,26.976,26.8992,26.8992,48200.0
2011-04-06 12:00:00,35.01,35.05,34.84,34.84,131500.0,26.8992,26.9299,26.7685,26.7685,131500.0
2011-04-06 12:10:00,34.83,34.85,34.73,34.75,60500.0,26.7609,26.7762,26.684,26.6994,60500.0
2011-04-06 12:20:00,34.76,35.03,34.73,34.79,210100.0,26.7071,26.9145,26.684,26.7301,210100.0
2011-04-06 12:30:00,34.78,34.79,34.73,34.76,34300.0,26.7224,26.7301,26.684,26.7071,34300.0
2011-04-06 12:40:00,34.76,34.76,34.7,34.73,51100.0,26.7071,26.7071,26.661,26.684,51100.0
2011-04-06 12:50:00,34.73,34.73,34.52,34.69,170900.0,26.684,26.684,26.5227,26.6533,170900.0
2011-04-06 13:00:00,34.69,34.81,34.69,34.77,43900.0,26.6533,26.7455,26.6533,26.7148,43900.0
2011-04-06 13:10:00,34.77,34.86,34.76,34.85,55400.0,26.7148,26.7839,26.7071,26.7762,55400.0
2011-04-06 13:20:00,34.86,34.94,34.75,34.75,84000.0,26.7839,26.8454,26.6994,26.6994,84000.0
2011-04-06 13:30:00,34.77,34.78,34.69,34.72,41900.0,26.7148,26.7224,26.6533,26.6763,41900.0
2011-04-06 13:40:00,34.72,34.76,34.63,34.65,26200.0,26.6763,26.7071,26.6072,26.6226,26200.0
2011-04-06 13:50:00,34.64,34.68,34.59,34.68,55100.0,26.6149,26.6456,26.5765,26.6456,55100.0
2011-04-06 14:00:00,34.68,34.68,34.59,34.63,51700.0,26.6456,26.6456,26.5765,26.6072,51700.0
2011-04-06 14:10:00,34.63,34.64,34.6,34.62,58000.0,26.6072,26.6149,26.5841,26.5995,58000.0
2011-04-06 14:20:00,34.62,34.62,34.54,34.56,89800.0,26.5995,26.5995,26.538,26.5534,89800.0
2011-04-06 14:30:00,34.57,34.6,34.5,34.54,296700.0,26.5611,26.5841,26.5073,26.538,296700.0
2011-04-06 14:40:00,34.55,34.63,34.43,34.63,131900.0,26.5457,26.6072,26.4535,26.6072,131900.0
2011-04-06 14:50:00,34.63,34.63,34.47,34.5,54800.0,26.6072,26.6072,26.4843,26.5073,54800.0
2011-04-06 15:00:00,34.5,34.58,34.48,34.56,65400.0,26.5073,26.5688,26.4919,26.5534,65400.0
2011-04-06 15:10:00,34.57,34.73,34.57,34.7,83400.0,26.5611,26.684,26.5611,26.661,83400.0
2011-04-06 15:20:00,34.7,34.82,34.7,34.75,85600.0,26.661,26.7532,26.661,26.6994,85600.0
2011-04-06 15:30:00,34.77,34.84,34.76,34.8,48200.0,26.7148,26.7685,26.7071,26.7378,48200.0
2011-04-06 15:40:00,34.81,34.88,34.81,34.83,101100.0,26.7455,26.7993,26.7455,26.7609,101100.0
2011-04-06 15:50:00,34.84,34.87,34.8,34.85,180200.0,26.7685,26.7916,26.7378,26.7762,180200.0
2011-04-07 09:30:00,34.87,35.15,34.87,35.13,149300.0,26.7916,27.0067,26.7916,26.9914,149300.0
2011-04-07 09:40:00,35.13,35.24,34.75,34.97,221600.0,26.9914,27.0759,26.6994,26.8684,221600.0
2011-04-07 09:50:00,34.98,35.09,34.95,35.02,123800.0,26.8761,26.9606,26.8531,26.9068,123800.0
2011-04-07 10:00:00,35.0,35.08,34.9,34.91,101500.0,26.8915,26.9529,26.8146,26.8223,101500.0
2011-04-07 10:10:00,34.91,34.92,34.72,34.77,95400.0,26.8223,26.83,26.6763,26.7148,95400.0
2011-04-07 10:20:00,34.76,34.76,34.55,34.55,118500.0,26.7071,26.7071,26.5457,26.5457,118500.0
2011-04-07 10:30:00,34.56,34.8,34.56,34.67,115600.0,26.5534,26.7378,26.5534,26.6379,115600.0
2011-04-07 10:40:00,34.67,34.75,34.55,34.67,91400.0,26.6379,26.6994,26.5457,26.6379,91400.0
2011-04-07 10:50:00,34.67,34.74,34.62,34.72,48500.0,26.6379,26.6917,26.5995,26.6763,48500.0
2011-04-07 11:00:00,34.73,34.75,34.61,34.61,37100.0,26.684,26.6994,26.5918,26.5918,37100.0
2011-04-07 11:10:00,34.61,34.71,34.6,34.66,59900.0,26.5918,26.6687,26.5841,26.6302,59900.0
2011-04-07 11:20:00,34.66,34.66,34.51,34.58,124100.0,26.6302,26.6302,26.515,26.5688,124100.0
2011-04-07 11:30:00,34.6,34.63,34.48,34.53,88900.0,26.5841,26.6072,26.4919,26.5304,88900.0
2011-04-07 11:40:00,34.54,34.57,34.47,34.49,40000.0,26.538,26.5611,26.4843,26.4996,40000.0
2011-04-07 11:50:00,34.48,34.6,34.47,34.6,43200.0,26.4919,26.5841,26.4843,26.5841,43200.0
2011-04-07 12:00:00,34.6,34.64,34.53,34.61,29500.0,26.5841,26.6149,26.5304,26.5918,29500.0
2011-04-07 12:10:00,34.6,34.68,34.58,34.62,38600.0,26.5841,26.6456,26.5688,26.5995,38600.0
2011-04-07 12:20:00,34.63,34.65,34.54,34.57,80200.0,26.6072,26.6226,26.538,26.5611,80200.0
2011-04-07 12:30:00,34.58,34.62,34.56,34.59,33200.0,26.5688,26.5995,26.5534,26.5765,33200.0
2011-04-07 12:40:00,34.6,34.63,34.55,34.56,44300.0,26.5841,26.6072,26.5457,26.5534,44300.0
2011-04-07 12:50:00,34.56,34.6,34.55,34.55,23400.0,26.5534,26.5841,26.5457,26.5457,23400.0
2011-04-07 13:00:00,34.56,34.57,34.53,34.53,26400.0,26.5534,26.5611,26.5304,26.5304,26400.0
2011-04-07 13:10:00,34.53,34.54,34.45,34.5,53500.0,26.5304,26.538,26.4689,26.5073,53500.0
2011-04-07 13:20:00,34.49,34.51,34.38,34.39,50000.0,26.4996,26.515,26.4151,26.4228,50000.0
2011-04-07 13:30:00,34.38,34.44,34.36,34.41,73300.0,26.4151,26.4612,26.3997,26.4382,73300.0
2011-04-07 13:40:00,34.4,34.4,34.29,34.35,75600.0,26.4305,26.4305,26.346,26.3921,75600.0
2011-04-07 13:50:00,34.36,34.44,34.34,34.38,36500.0,26.3997,26.4612,26.3844,26.4151,36500.0
2011-04-07 14:00:00,34.41,34.47,34.36,34.4,11300.0,26.4382,26.4843,26.3997,26.4305,11300.0
2011-04-07 14:10:00,34.4,35.15,34.38,34.95,742100.0,26.4305,27.0067,26.4151,26.8531,742100.0
2011-04-07 14:20:00,34.96,35.03,34.78,34.86,173900.0,26.8607,26.9145,26.7224,26.7839,173900.0
2011-04-07 14:30:00,34.85,34.87,34.63,34.7,172600.0,26.7762,26.7916,26.6072,26.661,172600.0
2011-04-07 14:40:00,34.7,34.77,34.66,34.7,26800.0,26.661,26.7148,26.6302,26.661,26800.0
2011-04-07 14:50:00,34.69,34.77,34.67,34.71,27500.0,26.6533,26.7148,26.6379,26.6687,27500.0
2011-04-07 15:00:00,34.71,34.72,34.64,34.66,47400.0,26.6687,26.6763,26.6149,26.6302,47400.0
2011-04-07 15:10:00,34.65,34.75,34.62,34.71,57000.0,26.6226,26.6994,26.5995,26.6687,57000.0
2011-04-07 15:20:00,34.71,34.72,34.53,34.56,62900.0,26.6687,26.6763,26.5304,26.5534,62900.0
2011-04-07 15:30:00,34.56,34.63,34.54,34.59,58000.0,26.5534,26.6072,26.538,26.5765,58000.0
2011-04-07 15:40:00,34.59,34.73,34.58,34.66,198800.0,26.5765,26.684,26.5688,26.6302,198800.0
2011-04-07 15:50:00,34.67,34.7,34.59,34.67,182800.0,26.6379,26.661,26.5765,26.6379,182800.0
2011-04-08 09:30:00,34.73,34.88,34.58,34.65,112800.0,26.684,26.7993,26.5688,26.6226,112800.0
2011-04-08 09:40:00,34.63,34.65,34.41,34.46,92800.0,26.6072,26.6226,26.4382,26.4766,92800.0
2011-04-08 09:50:00,34.46,34.64,34.42,34.62,61900.0,26.4766,26.6149,26.4458,26.5995,61900.0
2011-04-08 10:00:00,34.63,34.63,34.51,34.51,42300.0,26.6072,26.6072,26.515,26.515,42300.0
2011-04-08 10:10:00,34.51,34.53,34.4,34.42,59100.0,26.515,26.5304,26.4305,26.4458,59100.0
2011-04-08 10:20:00,34.43,34.48,34.4,34.46,49000.0,26.4535,26.4919,26.4305,26.4766,49000.0
2011-04-08 10:30:00,34.46,34.5,34.41,34.5,27200.0,26.4766,26.5073,26.4382,26.5073,27200.0
2011-04-08 10:40:00,34.51,34.56,34.51,34.54,48300.0,26.515,26.5534,26.515,26.538,48300.0
2011-04-08 10:50:00,34.54,34.54,34.36,34.41,105100.0,26.538,26.538,26.3997,26.4382,105100.0
2011-04-08 11:00:00,34.4,34.47,34.35,34.41,57300.0,26.4305,26.4843,26.3921,26.4382,57300.0
2011-04-08 11:10:00,34.41,34.41,34.35,34.41,39800.0,26.4382,26.4382,26.3921,26.4382,39800.0
2011-04-08 11:20:00,34.41,34.46,34.4,34.4,32000.0,26.4382,26.4766,26.4305,26.4305,32000.0
2011-04-08 11:30:00,34.41,34.53,34.4,34.51,37300.0,26.4382,26.5304,26.4305,26.515,37300.0
2011-04-08 11:40:00,34.5,34.54,34.45,34.51,25700.0,26.5073,26.538,26.4689,26.515,25700.0
2011-04-08 11:50:00,34.49,34.52,34.49,34.5,28300.0,26.4996,26.5227,26.4996,26.5073,28300.0
2011-04-08 12:00:00,34.5,34.5,34.46,34.47,32100.0,26.5073,26.5073,26.4766,26.4843,32100.0
2011-04-08 12:10:00,34.47,34.52,34.45,34.5,18000.0,26.4843,26.5227,26.4689,26.5073,18000.0
2011-04-08 12:20:00,34.5,34.52,34.49,34.5,20900.0,26.5073,26.5227,26.4996,26.5073,20900.0
2011-04-08 12:30:00,34.51,34.55,34.5,34.54,14500.0,26.515,26.5457,26.5073,26.538,14500.0
2011-04-08 12:40:00,34.53,34.53,34.49,34.5,40100.0,26.5304,26.5304,26.4996,26.5073,40100.0
2011-04-08 12:50:00,34.5,34.54,34.49,34.54,35100.0,26.5073,26.538,26.4996,26.538,35100.0
2011-04-08 13:00:00,34.53,34.53,34.49,34.51,13000.0,26.5304,26.5304,26.4996,26.515,13000.0
2011-04-08 13:10:00,34.51,34.52,34.48,34.5,16700.0,26.515,26.5227,26.4919,26.5073,16700.0
2011-04-08 13:20:00,34.5,34.5,34.45,34.48,21300.0,26.5073,26.5073,26.4689,26.4919,21300.0
2011-04-08 13:30:00,34.47,34.48,34.4,34.41,33700.0,26.4843,26.4919,26.4305,26.4382,33700.0
2011-04-08 13:40:00,34.41,34.43,34.36,34.4,36200.0,26.4382,26.4535,26.3997,26.4305,36200.0
2011-04-08 13:50:00,34.4,34.44,34.36,34.42,31300.0,26.4305,26.4612,26.3997,26.4458,31300.0
2011-04-08 14:00:00,34.42,34.49,34.39,34.41,27500.0,26.4458,26.4996,26.4228,26.4382,27500.0
2011-04-08 14:10:00,34.41,34.42,34.35,34.39,31700.0,26.4382,26.4458,26.3921,26.4228,31700.0
2011-04-08 14:20:00,34.39,34.39,34.36,34.38,13100.0,26.4228,26.4228,26.3997,26.4151,13100.0
2011-04-08 14:30:00,34.37,34.39,34.35,34.37,35600.0,26.4074,26.4228,26.3921,26.4074,35600.0
2011-04-08 14:40:00,34.38,34.38,34.34,34.35,56500.0,26.4151,26.4151,26.3844,26.3921,56500.0
2011-04-08 14:50:00,34.35,34.44,34.34,34.34,52900.0,26.3921,26.4612,26.3844,26.3844,52900.0
2011-04-08 15:00:00,34.34,34.4,34.34,34.36,35800.0,26.3844,26.4305,26.3844,26.3997,35800.0
2011-04-08 15:10:00,34.37,34.41,34.35,34.36,36200.0,26.4074,26.4382,26.3921,26.3997,36200.0
2011-04-08 15:20:00,34.37,34.39,34.33,34.39,45800.0,26.4074,26.4228,26.3767,26.4228,45800.0
2011-04-08 15:30:00,34.37,34.4,34.34,34.36,95900.0,26.4074,26.4305,26.3844,26.3997,95900.0
2011-04-08 15:40:00,34.36,34.45,34.34,34.43,128500.0,26.3997,26.4689,26.3844,26.4535,128500.0
2011-04-08 15:50:00,34.42,34.5,34.39,34.49,227500.0,26.4458,26.5073,26.4228,26.4996,227500.0
2011-04-11 09:30:00,34.41,34.81,34.39,34.7,129300.0,26.4382,26.7455,26.4228,26.661,129300.0
2011-04-11 09:40:00,34.7,34.8,34.53,34.73,60200.0,26.661,26.7378,26.5304,26.684,60200.0
2011-04-11 09:50:00,34.74,34.79,34.67,34.74,101400.0,26.6917,26.7301,26.6379,26.6917,101400.0
2011-04-11 10:00:00,34.75,34.78,34.62,34.66,65000.0,26.6994,26.7224,26.5995,26.6302,65000.0
2011-04-11 10:10:00,34.66,34.66,34.46,34.53,77900.0,26.6302,26.6302,26.4766,26.5304,77900.0
2011-04-11 10:20:00,34.56,34.59,34.53,34.57,16700.0,26.5534,26.5765,26.5304,26.5611,16700.0
2011-04-11 10:30:00,34.56,34.56,34.48,34.53,38600.0,26.5534,26.5534,26.4919,26.5304,38600.0
2011-04-11 10:40:00,34.53,34.61,34.51,34.56,32900.0,26.5304,26.5918,26.515,26.5534,32900.0
2011-04-11 10:50:00,34.57,34.62,34.5,34.51,27100.0,26.5611,26.5995,26.5073,26.515,27100.0
2011-04-11 11:00:00,34.5,34.56,34.46,34.54,25200.0,26.5073,26.5534,26.4766,26.538,25200.0
2011-04-11 11:10:00,34.54,34.61,34.48,34.61,34000.0,26.538,26.5918,26.4919,26.5918,34000.0
2011-04-11 11:20:00,34.61,34.61,34.47,34.5,24700.0,26.5918,26.5918,26.4843,26.5073,24700.0
2011-04-11 11:30:00,34.51,34.51,34.49,34.49,18000.0,26.515,26.515,26.4996,26.4996,18000.0
2011-04-11 11:40:00,34.5,34.51,34.46,34.49,17400.0,26.5073,26.515,26.4766,26.4996,17400.0
2011-04-11 11:50:00,34.49,34.57,34.46,34.5,32300.0,26.4996,26.5611,26.4766,26.5073,32300.0
2011-04-11 12:00:00,34.51,34.54,34.48,34.53,10500.0,26.515,26.538,26.4919,26.5304,10500.0
2011-04-11 12:10:00,34.55,34.56,34.49,34.49,18500.0,26.5457,26.5534,26.4996,26.4996,18500.0
2011-04-11 12:20:00,34.49,34.54,34.49,34.54,11900.0,26.4996,26.538,26.4996,26.538,11900.0
2011-04-11 12:30:00,34.54,34.56,34.5,34.55,59600.0,26.538,26.5534,26.5073,26.5457,59600.0
2011-04-11 12:40:00,34.53,34.57,34.49,34.53,24500.0,26.5304,26.5611,26.4996,26.5304,24500.0
2011-04-11 12:50:00,34.54,34.57,34.5,34.51,26400.0,26.538,26.5611,26.5073,26.515,26400.0
2011-04-11 13:00:00,34.51,34.56,34.49,34.55,34000.0,26.515,26.5534,26.4996,26.5457,34000.0
2011-04-11 13:10:00,34.54,34.56,34.47,34.5,33300.0,26.538,26.5534,26.4843,26.5073,33300.0
2011-04-11 13:20:00,34.5,34.57,34.5,34.56,34900.0,26.5073,26.5611,26.5073,26.5534,34900.0
2011-04-11 13:30:00,34.55,34.55,34.5,34.53,21800.0,26.5457,26.5457,26.5073,26.5304,21800.0
2011-04-11 13:40:00,34.53,34.55,34.48,34.51,55500.0,26.5304,26.5457,26.4919,26.515,55500.0
2011-04-11 13:50:00,34.5,34.56,34.48,34.54,50500.0,26.5073,26.5534,26.4919,26.538,50500.0
2011-04-11 14:00:00,34.53,34.6,34.51,34.57,43300.0,26.5304,26.5841,26.515,26.5611,43300.0
2011-04-11 14:10:00,34.57,34.59,34.52,34.55,18400.0,26.5611,26.5765,26.5227,26.5457,18400.0
2011-04-11 14:20:00,34.55,34.55,34.52,34.55,15000.0,26.5457,26.5457,26.5227,26.5457,15000.0
2011-04-11 14:30:00,34.54,34.55,34.5,34.5,31600.0,26.538,26.5457,26.5073,26.5073,31600.0
2011-04-11 14:40:00,34.5,34.55,34.49,34.53,32600.0,26.5073,26.5457,26.4996,26.5304,32600.0
2011-04-11 14:50:00,34.54,34.55,34.5,34.54,28900.0,26.538,26.5457,26.5073,26.538,28900.0
2011-04-11 15:00:00,34.53,34.55,34.5,34.51,70200.0,26.5304,26.5457,26.5073,26.515,70200.0
2011-04-11 15:10:00,34.51,34.51,34.42,34.45,161200.0,26.515,26.515,26.4458,26.4689,161200.0
2011-04-11 15:20:00,34.45,34.45,34.36,34.38,42800.0,26.4689,26.4689,26.3997,26.4151,42800.0
2011-04-11 15:30:00,34.39,34.4,34.25,34.35,107300.0,26.4228,26.4305,26.3152,26.3921,107300.0
2011-04-11 15:40:00,34.35,34.38,34.25,34.31,102600.0,26.3921,26.4151,26.3152,26.3613,102600.0
2011-04-11 15:50:00,34.32,34.36,34.22,34.27,235100.0,26.369,26.3997,26.2922,26.3306,235100.0
2011-04-12 09:30:00,34.12,34.21,33.85,34.01,259500.0,26.2153,26.2845,26.0079,26.1308,259500.0
2011-04-12 09:40:00,34.0,34.06,33.95,33.97,56700.0,26.1231,26.1692,26.0847,26.1001,56700.0
2011-04-12 09:50:00,34.0,34.04,33.9,33.92,34500.0,26.1231,26.1539,26.0463,26.0617,34500.0
2011-04-12 10:00:00,33.91,33.98,33.9,33.92,42100.0,26.054,26.1078,26.0463,26.0617,42100.0
2011-04-12 10:10:00,33.91,34.05,33.9,33.92,78100.0,26.054,26.1616,26.0463,26.0617,78100.0
2011-04-12 10:20:00,33.92,34.03,33.92,34.02,56700.0,26.0617,26.1462,26.0617,26.1385,56700.0
2011-04-12 10:30:00,34.01,34.01,33.89,33.96,63200.0,26.1308,26.1308,26.0386,26.0924,63200.0
2011-04-12 10:40:00,33.94,34.02,33.85,34.01,87700.0,26.077,26.1385,26.0079,26.1308,87700.0
2011-04-12 10:50:00,34.02,34.02,33.87,33.9,28600.0,26.1385,26.1385,26.0233,26.0463,28600.0
2011-04-12 11:00:00,33.89,33.98,33.87,33.93,34500.0,26.0386,26.1078,26.0233,26.0694,34500.0
2011-04-12 11:10:00,33.93,33.95,33.88,33.89,39900.0,26.0694,26.0847,26.0309,26.0386,39900.0
2011-04-12 11:20:00,33.91,33.97,33.89,33.91,26400.0,26.054,26.1001,26.0386,26.054,26400.0
2011-04-12 11:30:00,33.91,34.1,33.9,34.09,65900.0,26.054,26.2,26.0463,26.1923,65900.0
2011-04-12 11:40:00,34.08,34.19,34.07,34.18,45900.0,26.1846,26.2691,26.1769,26.2614,45900.0
2011-04-12 11:50:00,34.17,34.18,34.13,34.15,15100.0,26.2538,26.2614,26.223,26.2384,15100.0
2011-04-12 12:00:00,34.16,34.18,34.13,34.13,13400.0,26.2461,26.2614,26.223,26.223,13400.0
2011-04-12 12:10:00,34.13,34.16,34.11,34.14,11600.0,26.223,26.2461,26.2077,26.2307,11600.0
2011-04-12 12:20:00,34.14,34.37,34.13,34.32,64900.0,26.2307,26.4074,26.223,26.369,64900.0
2011-04-12 12:30:00,34.32,34.37,34.15,34.3,70000.0,26.369,26.4074,26.2384,26.3536,70000.0
2011-04-12 12:40:00,34.29,34.4,34.15,34.22,139800.0,26.346,26.4305,26.2384,26.2922,139800.0
2011-04-12 12:50:00,34.23,34.34,34.22,34.3,25700.0,26.2999,26.3844,26.2922,26.3536,25700.0
2011-04-12 13:00:00,34.32,34.34,34.28,34.28,19500.0,26.369,26.3844,26.3383,26.3383,19500.0
2011-04-12 13:10:00,34.28,34.3,34.25,34.25,12500.0,26.3383,26.3536,26.3152,26.3152,12500.0
2011-04-12 13:20:00,34.26,34.34,34.21,34.32,20800.0,26.3229,26.3844,26.2845,26.369,20800.0
2011-04-12 13:30:00,34.33,34.35,34.26,34.27,19900.0,26.3767,26.3921,26.3229,26.3306,19900.0
2011-04-12 13:40:00,34.24,34.24,34.14,34.22,38200.0,26.3075,26.3075,26.2307,26.2922,38200.0
2011-04-12 13:50:00,34.22,34.35,34.16,34.31,23100.0,26.2922,26.3921,26.2461,26.3613,23100.0
2011-04-12 14:00:00,34.31,34.45,34.25,34.44,49200.0,26.3613,26.4689,26.3152,26.4612,49200.0
2011-04-12 14:10:00,34.43,34.43,34.3,34.3,28400.0,26.4535,26.4535,26.3536,26.3536,28400.0
2011-04-12 14:20:00,34.3,34.39,34.3,34.36,40700.0,26.3536,26.4228,26.3536,26.3997,40700.0
2011-04-12 14:30:00,34.36,34.36,34.16,34.26,39600.0,26.3997,26.3997,26.2461,26.3229,39600.0
2011-04-12 14:40:00,34.26,34.26,34.13,34.13,27100.0,26.3229,26.3229,26.223,26.223,27100.0
2011-04-12 14:50:00,34.13,34.16,34.09,34.14,34900.0,26.223,26.2461,26.1923,26.2307,34900.0
2011-04-12 15:00:00,34.13,34.14,34.09,34.1,33700.0,26.223,26.2307,26.1923,26.2,33700.0
2011-04-12 15:10:00,34.11,34.17,34.1,34.16,22100.0,26.2077,26.2538,26.2,26.2461,22100.0
2011-04-12 15:20:00,34.16,34.16,34.02,34.09,62300.0,26.2461,26.2461,26.1385,26.1923,62300.0
2011-04-12 15:30:00,34.1,34.1,34.05,34.06,49200.0,26.2,26.2,26.1616,26.1692,49200.0
2011-04-12 15:40:00,34.06,34.09,34.0,34.01,98900.0,26.1692,26.1923,26.1231,26.1308,98900.0
2011-04-12 15:50:00,34.01,34.08,34.0,34.08,177400.0,26.1308,26.1846,26.1231,26.1846,177400.0
2011-04-13 09:30:00,34.23,34.35,34.1,34.22,134000.0,26.2999,26.3921,26.2,26.2922,134000.0
2011-04-13 09:40:00,34.22,34.27,34.12,34.13,119700.0,26.2922,26.3306,26.2153,26.223,119700.0
2011-04-13 09:50:00,34.13,34.16,34.08,34.09,41700.0,26.223,26.2461,26.1846,26.1923,41700.0
2011-04-13 10:00:00,34.08,34.09,33.95,33.96,81600.0,26.1846,26.1923,26.0847,26.0924,81600.0
2011-04-13 10:10:00,33.96,33.98,33.9,33.93,48100.0,26.0924,26.1078,26.0463,26.0694,48100.0
2011-04-13 10:20:00,33.94,34.18,33.94,34.18,134100.0,26.077,26.2614,26.077,26.2614,134100.0
2011-04-13 10:30:00,34.18,34.19,34.07,34.09,31200.0,26.2614,26.2691,26.1769,26.1923,31200.0
2011-04-13 10:40:00,34.09,34.16,34.08,34.15,30900.0,26.1923,26.2461,26.1846,26.2384,30900.0
2011-04-13 10:50:00,34.14,34.16,34.07,34.08,27300.0,26.2307,26.2461,26.1769,26.1846,27300.0
2011-04-13 11:00:00,34.08,34.14,34.05,34.07,31100.0,26.1846,26.2307,26.1616,26.1769,31100.0
2011-04-13 11:10:00,34.06,34.1,34.02,34.09,33500.0,26.1692,26.2,26.1385,26.1923,33500.0
2011-04-13 11:20:00,34.07,34.23,34.07,34.17,55500.0,26.1769,26.2999,26.1769,26.2538,55500.0
2011-04-13 11:30:00,34.18,34.29,34.1,34.11,66200.0,26.2614,26.346,26.2,26.2077,66200.0
2011-04-13 11:40:00,34.1,34.2,34.06,34.12,42800.0,26.2,26.2768,26.1692,26.2153,42800.0
2011-04-13 11:50:00,34.13,34.15,34.08,34.1,40000.0,26.223,26.2384,26.1846,26.2,40000.0
2011-04-13 12:00:00,34.09,34.13,34.07,34.09,34800.0,26.1923,26.223,26.1769,26.1923,34800.0
2011-04-13 12:10:00,34.09,34.11,34.02,34.02,29000.0,26.1923,26.2077,26.1385,26.1385,29000.0
2011-04-13 12:20:00,34.02,34.03,33.93,33.93,60700.0,26.1385,26.1462,26.0694,26.0694,60700.0
2011-04-13 12:30:00,33.93,33.93,33.87,33.91,49800.0,26.0694,26.0694,26.0233,26.054,49800.0
2011-04-13 12:40:00,33.92,33.97,33.86,33.96,26900.0,26.0617,26.1001,26.0156,26.0924,26900.0
2011-04-13 12:50:00,33.96,34.0,33.89,33.93,32700.0,26.0924,26.1231,26.0386,26.0694,32700.0
2011-04-13 13:00:00,33.92,34.03,33.9,33.95,36700.0,26.0617,26.1462,26.0463,26.0847,36700.0
2011-04-13 13:10:00,33.96,34.02,33.96,34.0,14700.0,26.0924,26.1385,26.0924,26.1231,14700.0
2011-04-13 13:20:00,34.0,34.01,33.91,33.91,20300.0,26.1231,26.1308,26.054,26.054,20300.0
2011-04-13 13:30:00,33.91,33.92,33.89,33.91,30900.0,26.054,26.0617,26.0386,26.054,30900.0
2011-04-13 13:40:00,33.91,33.96,33.8,33.8,83600.0,26.054,26.0924,25.9695,25.9695,83600.0
2011-04-13 13:50:00,33.81,33.81,33.75,33.78,62100.0,25.9772,25.9772,25.9311,25.9541,62100.0
2011-04-13 14:00:00,33.79,33.88,33.78,33.81,40600.0,25.9618,26.0309,25.9541,25.9772,40600.0
2011-04-13 14:10:00,33.81,33.84,33.75,33.76,24900.0,25.9772,26.0002,25.9311,25.9387,24900.0
2011-04-13 14:20:00,33.76,33.91,33.75,33.85,41400.0,25.9387,26.054,25.9311,26.0079,41400.0
2011-04-13 14:30:00,33.84,33.85,33.77,33.78,25500.0,26.0002,26.0079,25.9464,25.9541,25500.0
2011-04-13 14:40:00,33.79,33.93,33.79,33.87,35000.0,25.9618,26.0694,25.9618,26.0233,35000.0
2011-04-13 14:50:00,33.87,33.87,33.82,33.82,18800.0,26.0233,26.0233,25.9848,25.9848,18800.0
2011-04-13 15:00:00,33.83,33.93,33.83,33.87,45500.0,25.9925,26.0694,25.9925,26.0233,45500.0
2011-04-13 15:10:00,33.86,33.86,33.8,33.83,35800.0,26.0156,26.0156,25.9695,25.9925,35800.0
2011-04-13 15:20:00,33.83,33.9,33.81,33.9,53300.0,25.9925,26.0463,25.9772,26.0463,53300.0
2011-04-13 15:30:00,33.9,33.91,33.83,33.83,46900.0,26.0463,26.054,25.9925,25.9925,46900.0
2011-04-13 15:40:00,33.82,33.86,33.81,33.84,98200.0,25.9848,26.0156,25.9772,26.0002,98200.0
2011-04-13 15:50:00,33.84,33.87,33.83,33.86,144800.0,26.0002,26.0233,25.9925,26.0156,144800.0
2011-04-14 09:30:00,33.7,33.77,33.52,33.61,145600.0,25.8926,25.9464,25.7543,25.8235,145600.0
2011-04-14 09:40:00,33.6,33.62,33.36,33.37,90800.0,25.8158,25.8312,25.6314,25.6391,90800.0
2011-04-14 09:50:00,33.37,33.48,33.36,33.43,71200.0,25.6391,25.7236,25.6314,25.6852,71200.0
2011-04-14 10:00:00,33.42,33.44,33.35,33.41,53200.0,25.6775,25.6929,25.6237,25.6698,53200.0
2011-04-14 10:10:00,33.39,33.51,33.33,33.45,78100.0,25.6545,25.7467,25.6084,25.7006,78100.0
2011-04-14 10:20:00,33.44,33.45,33.36,33.38,54900.0,25.6929,25.7006,25.6314,25.6468,54900.0
2011-04-14 10:30:00,33.38,33.41,33.36,33.36,48900.0,25.6468,25.6698,25.6314,25.6314,48900.0
2011-04-14 10:40:00,33.36,33.5,33.35,33.48,44100.0,25.6314,25.739,25.6237,25.7236,44100.0
2011-04-14 10:50:00,33.48,33.81,33.48,33.68,126700.0,25.7236,25.9772,25.7236,25.8773,126700.0
2011-04-14 11:00:00,33.68,33.75,33.56,33.59,76200.0,25.8773,25.9311,25.7851,25.8081,76200.0
2011-04-14 11:10:00,33.56,33.58,33.48,33.54,32900.0,25.7851,25.8004,25.7236,25.7697,32900.0
2011-04-14 11:20:00,33.55,33.75,33.54,33.7,114000.0,25.7774,25.9311,25.7697,25.8926,114000.0
2011-04-14 11:30:00,33.7,33.72,33.53,33.55,36000.0,25.8926,25.908,25.762,25.7774,36000.0
2011-04-14 11:40:00,33.53,33.54,33.48,33.51,19700.0,25.762,25.7697,25.7236,25.7467,19700.0
2011-04-14 11:50:00,33.52,33.57,33.5,33.57,19700.0,25.7543,25.7928,25.739,25.7928,19700.0
2011-04-14 12:00:00,33.57,33.57,33.49,33.57,33800.0,25.7928,25.7928,25.7313,25.7928,33800.0
2011-04-14 12:10:00,33.56,33.61,33.52,33.53,17300.0,25.7851,25.8235,25.7543,25.762,17300.0
2011-04-14 12:20:00,33.55,33.62,33.52,33.59,26400.0,25.7774,25.8312,25.7543,25.8081,26400.0
2011-04-14 12:30:00,33.59,33.61,33.48,33.48,83700.0,25.8081,25.8235,25.7236,25.7236,83700.0
2011-04-14 12:40:00,33.48,33.5,33.43,33.47,55000.0,25.7236,25.739,25.6852,25.7159,55000.0
2011-04-14 12:50:00,33.48,33.62,33.48,33.57,35000.0,25.7236,25.8312,25.7236,25.7928,35000.0
2011-04-14 13:00:00,33.57,33.61,33.54,33.55,20300.0,25.7928,25.8235,25.7697,25.7774,20300.0
2011-04-14 13:10:00,33.54,33.56,33.4,33.41,46200.0,25.7697,25.7851,25.6621,25.6698,46200.0
2011-04-14 13:20:00,33.41,33.5,33.41,33.5,16400.0,25.6698,25.739,25.6698,25.739,16400.0
2011-04-14 13:30:00,33.5,33.58,33.49,33.55,13900.0,25.739,25.8004,25.7313,25.7774,13900.0
2011-04-14 13:40:00,33.55,33.55,33.45,33.5,20000.0,25.7774,25.7774,25.7006,25.739,20000.0
2011-04-14 13:50:00,33.51,33.52,33.41,33.41,30600.0,25.7467,25.7543,25.6698,25.6698,30600.0
2011-04-14 14:00:00,33.41,33.52,33.41,33.5,25000.0,25.6698,25.7543,25.6698,25.739,25000.0
2011-04-14 14:10:00,33.49,33.51,33.45,33.47,23700.0,25.7313,25.7467,25.7006,25.7159,23700.0
2011-04-14 14:20:00,33.48,33.49,33.41,33.45,24000.0,25.7236,25.7313,25.6698,25.7006,24000.0
2011-04-14 14:30:00,33.45,33.45,33.38,33.38,67600.0,25.7006,25.7006,25.6468,25.6468,67600.0
2011-04-14 14:40:00,33.38,33.39,33.36,33.36,43300.0,25.6468,25.6545,25.6314,25.6314,43300.0
2011-04-14 14:50:00,33.37,33.38,33.35,33.35,44900.0,25.6391,25.6468,25.6237,25.6237,44900.0
2011-04-14 15:00:00,33.36,33.43,33.36,33.41,64500.0,25.6314,25.6852,25.6314,25.6698,64500.0
2011-04-14 15:10:00,33.41,33.48,33.4,33.45,49000.0,25.6698,25.7236,25.6621,25.7006,49000.0
2011-04-14 15:20:00,33.45,33.52,33.42,33.52,63100.0,25.7006,25.7543,25.6775,25.7543,63100.0
2011-04-14 15:30:00,33.51,33.55,33.43,33.51,84600.0,25.7467,25.7774,25.6852,25.7467,84600.0
2011-04-14 15:40:00,33.51,33.6,33.48,33.57,236300.0,25.7467,25.8158,25.7236,25.7928,236300.0
2011-04-14 15:50:00,33.58,33.62,33.52,33.57,227600.0,25.8004,25.8312,25.7543,25.7928,227600.0
2011-04-15 09:30:00,33.73,33.73,33.37,33.44,341400.0,25.9157,25.9157,25.6391,25.6929,341400.0
2011-04-15 09:40:00,33.45,33.71,33.45,33.59,129500.0,25.7006,25.9003,25.7006,25.8081,129500.0
2011-04-15 09:50:00,33.59,33.59,33.3,33.34,168300.0,25.8081,25.8081,25.5853,25.616,168300.0
2011-04-15 10:00:00,33.34,33.38,33.25,33.25,149000.0,25.616,25.6468,25.5469,25.5469,149000.0
2011-04-15 10:10:00,33.25,33.35,33.25,33.29,76600.0,25.5469,25.6237,25.5469,25.5776,76600.0
2011-04-15 10:20:00,33.29,33.31,33.24,33.24,70800.0,25.5776,25.593,25.5392,25.5392,70800.0
2011-04-15 10:30:00,33.24,33.26,33.13,33.16,114000.0,25.5392,25.5546,25.4547,25.4777,114000.0
2011-04-15 10:40:00,33.16,33.2,33.11,33.15,112500.0,25.4777,25.5085,25.4393,25.4701,112500.0
2011-04-15 10:50:00,33.15,33.27,33.15,33.2,81100.0,25.4701,25.5623,25.4701,25.5085,81100.0
2011-04-15 11:00:00,33.21,33.25,33.19,33.23,52100.0,25.5162,25.5469,25.5008,25.5315,52100.0
2011-04-15 11:10:00,33.23,33.24,33.19,33.22,59400.0,25.5315,25.5392,25.5008,25.5238,59400.0
2011-04-15 11:20:00,33.2,33.27,33.2,33.24,41300.0,25.5085,25.5623,25.5085,25.5392,41300.0
2011-04-15 11:30:00,33.25,33.28,33.21,33.25,37900.0,25.5469,25.5699,25.5162,25.5469,37900.0
2011-04-15 11:40:00,33.26,33.31,33.24,33.3,52600.0,25.5546,25.593,25.5392,25.5853,52600.0
2011-04-15 11:50:00,33.29,33.37,33.28,33.32,75300.0,25.5776,25.6391,25.5699,25.6007,75300.0
2011-04-15 12:00:00,33.33,33.36,33.3,33.31,47600.0,25.6084,25.6314,25.5853,25.593,47600.0
2011-04-15 12:10:00,33.31,33.44,33.3,33.37,128600.0,25.593,25.6929,25.5853,25.6391,128600.0
2011-04-15 12:20:00,33.36,33.38,33.32,33.35,23500.0,25.6314,25.6468,25.6007,25.6237,23500.0
2011-04-15 12:30:00,33.35,33.36,33.31,33.32,27200.0,25.6237,25.6314,25.593,25.6007,27200.0
2011-04-15 12:40:00,33.33,33.34,33.28,33.31,37700.0,25.6084,25.616,25.5699,25.593,37700.0
2011-04-15 12:50:00,33.31,33.33,33.28,33.3,29300.0,25.593,25.6084,25.5699,25.5853,29300.0
2011-04-15 13:00:00,33.29,33.32,33.28,33.31,29900.0,25.5776,25.6007,25.5699,25.593,29900.0
2011-04-15 13:10:00,33.31,33.33,33.27,33.28,39100.0,25.593,25.6084,25.5623,25.5699,39100.0
2011-04-15 13:20:00,33.28,33.29,33.22,33.24,26900.0,25.5699,25.5776,25.5238,25.5392,26900.0
2011-04-15 13:30:00,33.24,33.27,33.23,33.23,23800.0,25.5392,25.5623,25.5315,25.5315,23800.0
2011-04-15 13:40:00,33.22,33.26,33.22,33.25,31400.0,25.5238,25.5546,25.5238,25.5469,31400.0
2011-04-15 13:50:00,33.25,33.26,33.2,33.22,83200.0,25.5469,25.5546,25.5085,25.5238,83200.0
2011-04-15 14:00:00,33.23,33.26,33.2,33.2,48000.0,25.5315,25.5546,25.5085,25.5085,48000.0
2011-04-15 14:10:00,33.21,33.26,33.2,33.22,64800.0,25.5162,25.5546,25.5085,25.5238,64800.0
2011-04-15 14:20:00,33.23,33.24,33.17,33.17,41300.0,25.5315,25.5392,25.4854,25.4854,41300.0
2011-04-15 14:30:00,33.16,33.17,33.09,33.1,120800.0,25.4777,25.4854,25.424,25.4316,120800.0
2011-04-15 14:40:00,33.1,33.13,33.09,33.11,63300.0,25.4316,25.4547,25.424,25.4393,63300.0
2011-04-15 14:50:00,33.11,33.25,33.11,33.2,91100.0,25.4393,25.5469,25.4393,25.5085,91100.0
2011-04-15 15:00:00,33.2,33.23,33.17,33.17,56500.0,25.5085,25.5315,25.4854,25.4854,56500.0
2011-04-15 15:10:00,33.17,33.21,33.11,33.19,58600.0,25.4854,25.5162,25.4393,25.5008,58600.0
2011-04-15 15:20:00,33.18,33.25,33.17,33.25,65800.0,25.4931,25.5469,25.4854,25.5469,65800.0
2011-04-15 15:30:00,33.25,33.25,33.19,33.21,71300.0,25.5469,25.5469,25.5008,25.5162,71300.0
2011-04-15 15:40:00,33.21,33.3,33.21,33.28,155300.0,25.5162,25.5853,25.5162,25.5699,155300.0
2011-04-15 15:50:00,33.29,33.48,33.28,33.46,415900.0,25.5776,25.7236,25.5699,25.7082,415900.0
2011-04-18 09:30:00,33.03,33.23,32.9,33.22,263900.0,25.3779,25.5315,25.278,25.5238,263900.0
2011-04-18 09:40:00,33.21,33.37,33.0,33.05,118400.0,25.5162,25.6391,25.3548,25.3932,118400.0
2011-04-18 09:50:00,33.05,33.06,32.9,32.96,101300.0,25.3932,25.4009,25.278,25.3241,101300.0
2011-04-18 10:00:00,32.96,33.03,32.9,32.92,116300.0,25.3241,25.3779,25.278,25.2933,116300.0
2011-04-18 10:10:00,32.92,33.01,32.9,33.01,159000.0,25.2933,25.3625,25.278,25.3625,159000.0
2011-04-18 10:20:00,32.99,33.05,32.9,32.97,131600.0,25.3471,25.3932,25.278,25.3318,131600.0
2011-04-18 10:30:00,32.95,33.14,32.94,33.1,89500.0,25.3164,25.4624,25.3087,25.4316,89500.0
2011-04-18 10:40:00,33.11,33.11,32.98,33.0,97600.0,25.4393,25.4393,25.3394,25.3548,97600.0
2011-04-18 10:50:00,33.0,33.01,32.8,32.82,145600.0,25.3548,25.3625,25.2011,25.2165,145600.0
2011-04-18 11:00:00,32.81,32.91,32.75,32.76,123200.0,25.2088,25.2857,25.1627,25.1704,123200.0
2011-04-18 11:10:00,32.76,32.78,32.61,32.62,100400.0,25.1704,25.1858,25.0552,25.0629,100400.0
2011-04-18 11:20:00,32.63,32.78,32.63,32.72,75000.0,25.0705,25.1858,25.0705,25.1397,75000.0
2011-04-18 11:30:00,32.72,32.76,32.66,32.68,87000.0,25.1397,25.1704,25.0936,25.109,87000.0
2011-04-18 11:40:00,32.67,32.7,32.65,32.67,72200.0,25.1013,25.1243,25.0859,25.1013,72200.0
2011-04-18 11:50:00,32.66,32.8,32.65,32.67,62500.0,25.0936,25.2011,25.0859,25.1013,62500.0
2011-04-18 12:00:00,32.66,32.77,32.63,32.74,60900.0,25.0936,25.1781,25.0705,25.1551,60900.0
2011-04-18 12:10:00,32.74,33.16,32.67,32.72,695100.0,25.1551,25.4777,25.1013,25.1397,695100.0
2011-04-18 12:20:00,32.73,32.74,32.6,32.67,178200.0,25.1474,25.1551,25.0475,25.1013,178200.0
2011-04-18 12:30:00,32.67,32.7,32.64,32.67,48200.0,25.1013,25.1243,25.0782,25.1013,48200.0
2011-04-18 12:40:00,32.67,32.75,32.66,32.68,156800.0,25.1013,25.1627,25.0936,25.109,156800.0
2011-04-18 12:50:00,32.68,32.69,32.66,32.67,61900.0,25.109,25.1166,25.0936,25.1013,61900.0
2011-04-18 13:00:00,32.75,32.75,32.67,32.68,98600.0,25.1627,25.1627,25.1013,25.109,98600.0
2011-04-18 13:10:00,32.69,32.69,32.6,32.61,72400.0,25.1166,25.1166,25.0475,25.0552,72400.0
2011-04-18 13:20:00,32.61,32.61,32.47,32.48,138600.0,25.0552,25.0552,24.9476,24.9553,138600.0
2011-04-18 13:30:00,32.47,32.59,32.46,32.53,47500.0,24.9476,25.0398,24.9399,24.9937,47500.0
2011-04-18 13:40:00,32.53,32.58,32.43,32.56,55700.0,24.9937,25.0321,24.9169,25.0168,55700.0
2011-04-18 13:50:00,32.55,32.58,32.51,32.53,46100.0,25.0091,25.0321,24.9783,24.9937,46100.0
2011-04-18 14:00:00,32.52,32.69,32.42,32.64,138600.0,24.986,25.1166,24.9092,25.0782,138600.0
2011-04-18 14:10:00,32.64,32.65,32.51,32.54,46300.0,25.0782,25.0859,24.9783,25.0014,46300.0
2011-04-18 14:20:00,32.54,32.61,32.5,32.5,50000.0,25.0014,25.0552,24.9707,24.9707,50000.0
2011-04-18 14:30:00,32.5,32.63,32.5,32.61,49200.0,24.9707,25.0705,24.9707,25.0552,49200.0
2011-04-18 14:40:00,32.6,32.65,32.57,32.64,62500.0,25.0475,25.0859,25.0244,25.0782,62500.0
2011-04-18 14:50:00,32.64,32.66,32.59,32.59,47000.0,25.0782,25.0936,25.0398,25.0398,47000.0
2011-04-18 15:00:00,32.6,32.65,32.57,32.59,32900.0,25.0475,25.0859,25.0244,25.0398,32900.0
2011-04-18 15:10:00,32.59,32.73,32.57,32.72,81900.0,25.0398,25.1474,25.0244,25.1397,81900.0
2011-04-18 15:20:00,32.72,32.75,32.66,32.72,97700.0,25.1397,25.1627,25.0936,25.1397,97700.0
2011-04-18 15:30:00,32.72,32.79,32.7,32.72,116800.0,25.1397,25.1935,25.1243,25.1397,116800.0
2011-04-18 15:40:00,32.72,32.75,32.63,32.68,153100.0,25.1397,25.1627,25.0705,25.109,153100.0
2011-04-18 15:50:00,32.69,32.72,32.57,32.62,303600.0,25.1166,25.1397,25.0244,25.0629,303600.0
2011-04-19 09:30:00,32.72,32.97,32.42,32.45,290400.0,25.1397,25.3318,24.9092,24.9322,290400.0
2011-04-19 09:40:00,32.45,32.45,32.17,32.21,273000.0,24.9322,24.9322,24.7171,24.7478,273000.0
2011-04-19 09:50:00,32.22,32.26,32.12,32.16,218300.0,24.7555,24.7863,24.6787,24.7094,218300.0
2011-04-19 10:00:00,32.17,32.25,32.1,32.17,141700.0,24.7171,24.7786,24.6633,24.7171,141700.0
2011-04-19 10:10:00,32.17,32.21,32.1,32.13,87900.0,24.7171,24.7478,24.6633,24.6864,87900.0
2011-04-19 10:20:00,32.13,32.24,32.12,32.23,74600.0,24.6864,24.7709,24.6787,24.7632,74600.0
2011-04-19 10:30:00,32.22,32.25,32.16,32.19,126700.0,24.7555,24.7786,24.7094,24.7325,126700.0
2011-04-19 10:40:00,32.19,32.2,32.12,32.2,89900.0,24.7325,24.7402,24.6787,24.7402,89900.0
2011-04-19 10:50:00,32.19,32.25,32.15,32.17,86100.0,24.7325,24.7786,24.7017,24.7171,86100.0
2011-04-19 11:00:00,32.17,32.18,32.07,32.12,148500.0,24.7171,24.7248,24.6403,24.6787,148500.0
2011-04-19 11:10:00,32.12,32.16,32.04,32.04,104000.0,24.6787,24.7094,24.6172,24.6172,104000.0
2011-04-19 11:20:00,32.05,32.07,32.01,32.02,115300.0,24.6249,24.6403,24.5942,24.6019,115300.0
2011-04-19 11:30:00,32.02,32.08,32.01,32.06,80600.0,24.6019,24.648,24.5942,24.6326,80600.0
2011-04-19 11:40:00,32.07,32.1,32.04,32.08,45900.0,24.6403,24.6633,24.6172,24.648,45900.0
2011-04-19 11:50:00,32.08,32.1,31.9,31.96,268000.0,24.648,24.6633,24.5097,24.5558,268000.0
2011-04-19 12:00:00,31.95,32.0,31.91,31.99,52000.0,24.5481,24.5865,24.5173,24.5788,52000.0
2011-04-19 12:10:00,31.99,32.0,31.94,31.97,58800.0,24.5788,24.5865,24.5404,24.5634,58800.0
2011-04-19 12:20:00,31.96,31.98,31.92,31.97,55700.0,24.5558,24.5711,24.525,24.5634,55700.0
2011-04-19 12:30:00,31.97,32.02,31.95,31.98,123400.0,24.5634,24.6019,24.5481,24.5711,123400.0
2011-04-19 12:40:00,31.97,31.98,31.94,31.95,29700.0,24.5634,24.5711,24.5404,24.5481,29700.0
2011-04-19 12:50:00,31.95,32.04,31.94,31.99,167000.0,24.5481,24.6172,24.5404,24.5788,167000.0
2011-04-19 13:00:00,31.99,32.01,31.91,31.94,125700.0,24.5788,24.5942,24.5173,24.5404,125700.0
2011-04-19 13:10:00,31.93,31.99,31.83,31.98,169400.0,24.5327,24.5788,24.4559,24.5711,169400.0
2011-04-19 13:20:00,31.98,31.98,31.9,31.91,36000.0,24.5711,24.5711,24.5097,24.5173,36000.0
2011-04-19 13:30:00,31.9,31.93,31.86,31.92,56500.0,24.5097,24.5327,24.4789,24.525,56500.0
2011-04-19 13:40:00,31.93,31.98,31.9,31.96,107600.0,24.5327,24.5711,24.5097,24.5558,107600.0
2011-04-19 13:50:00,31.98,32.04,31.95,32.03,132600.0,24.5711,24.6172,24.5481,24.6095,132600.0
2011-04-19 14:00:00,32.04,32.08,31.96,32.08,98900.0,24.6172,24.648,24.5558,24.648,98900.0
2011-04-19 14:10:00,32.08,32.13,32.05,32.08,91600.0,24.648,24.6864,24.6249,24.648,91600.0
2011-04-19 14:20:00,32.07,32.07,32.01,32.03,45200.0,24.6403,24.6403,24.5942,24.6095,45200.0
2011-04-19 14:30:00,32.04,32.06,32.01,32.06,39000.0,24.6172,24.6326,24.5942,24.6326,39000.0
2011-04-19 14:40:00,32.06,32.15,32.05,32.11,95100.0,24.6326,24.7017,24.6249,24.671,95100.0
2011-04-19 14:50:00,32.11,32.13,32.08,32.11,39500.0,24.671,24.6864,24.648,24.671,39500.0
2011-04-19 15:00:00,32.1,32.13,32.07,32.07,67900.0,24.6633,24.6864,24.6403,24.6403,67900.0
2011-04-19 15:10:00,32.07,32.07,32.03,32.05,58500.0,24.6403,24.6403,24.6095,24.6249,58500.0
2011-04-19 15:20:00,32.05,32.06,31.96,31.97,160500.0,24.6249,24.6326,24.5558,24.5634,160500.0
2011-04-19 15:30:00,31.96,32.04,31.96,32.02,110600.0,24.5558,24.6172,24.5558,24.6019,110600.0
2011-04-19 15:40:00,32.02,32.09,31.93,31.96,274200.0,24.6019,24.6556,24.5327,24.5558,274200.0
2011-04-19 15:50:00,31.97,32.13,31.97,32.12,340900.0,24.5634,24.6864,24.5634,24.6787,340900.0
2011-04-20 09:30:00,32.47,32.6,32.25,32.34,201300.0,24.9476,25.0475,24.7786,24.8477,201300.0
2011-04-20 09:40:00,32.35,32.39,32.12,32.18,153900.0,24.8554,24.8861,24.6787,24.7248,153900.0
2011-04-20 09:50:00,32.18,32.43,32.18,32.37,134900.0,24.7248,24.9169,24.7248,24.8708,134900.0
2011-04-20 10:00:00,32.39,32.74,32.38,32.6,220900.0,24.8861,25.1551,24.8785,25.0475,220900.0
2011-04-20 10:10:00,32.61,32.69,32.59,32.64,72400.0,25.0552,25.1166,25.0398,25.0782,72400.0
2011-04-20 10:20:00,32.63,32.68,32.5,32.52,90900.0,25.0705,25.109,24.9707,24.986,90900.0
2011-04-20 10:30:00,32.52,32.53,32.44,32.5,86400.0,24.986,24.9937,24.9246,24.9707,86400.0
2011-04-20 10:40:00,32.5,32.56,32.45,32.51,64600.0,24.9707,25.0168,24.9322,24.9783,64600.0
2011-04-20 10:50:00,32.52,32.56,32.48,32.56,35400.0,24.986,25.0168,24.9553,25.0168,35400.0
2011-04-20 11:00:00,32.55,32.69,32.55,32.67,78600.0,25.0091,25.1166,25.0091,25.1013,78600.0
2011-04-20 11:10:00,32.67,32.67,32.6,32.62,31000.0,25.1013,25.1013,25.0475,25.0629,31000.0
2011-04-20 11:20:00,32.62,32.65,32.53,32.58,48300.0,25.0629,25.0859,24.9937,25.0321,48300.0
2011-04-20 11:30:00,32.58,32.6,32.5,32.52,52900.0,25.0321,25.0475,24.9707,24.986,52900.0
2011-04-20 11:40:00,32.52,32.59,32.5,32.55,33100.0,24.986,25.0398,24.9707,25.0091,33100.0
2011-04-20 11:50:00,32.56,32.62,32.56,32.59,36100.0,25.0168,25.0629,25.0168,25.0398,36100.0
2011-04-20 12:00:00,32.59,32.62,32.54,32.56,49300.0,25.0398,25.0629,25.0014,25.0168,49300.0
2011-04-20 12:10:00,32.56,32.62,32.55,32.61,25400.0,25.0168,25.0629,25.0091,25.0552,25400.0
2011-04-20 12:20:00,32.62,32.68,32.62,32.67,40800.0,25.0629,25.109,25.0629,25.1013,40800.0
2011-04-20 12:30:00,32.67,32.7,32.64,32.65,42600.0,25.1013,25.1243,25.0782,25.0859,42600.0
2011-04-20 12:40:00,32.65,32.67,32.62,32.63,38100.0,25.0859,25.1013,25.0629,25.0705,38100.0
2011-04-20 12:50:00,32.63,32.68,32.57,32.63,48400.0,25.0705,25.109,25.0244,25.0705,48400.0
2011-04-20 13:00:00,32.63,32.64,32.6,32.61,29400.0,25.0705,25.0782,25.0475,25.0552,29400.0
2011-04-20 13:10:00,32.61,32.61,32.5,32.51,62600.0,25.0552,25.0552,24.9707,24.9783,62600.0
2011-04-20 13:20:00,32.51,32.53,32.46,32.51,42100.0,24.9783,24.9937,24.9399,24.9783,42100.0
2011-04-20 13:30:00,32.51,32.51,32.48,32.51,53700.0,24.9783,24.9783,24.9553,24.9783,53700.0
2011-04-20 13:40:00,32.51,32.52,32.47,32.51,51500.0,24.9783,24.986,24.9476,24.9783,51500.0
2011-04-20 13:50:00,32.51,32.6,32.51,32.56,22100.0,24.9783,25.0475,24.9783,25.0168,22100.0
2011-04-20 14:00:00,32.56,32.56,32.47,32.48,51100.0,25.0168,25.0168,24.9476,24.9553,51100.0
2011-04-20 14:10:00,32.48,32.49,32.47,32.49,48800.0,24.9553,24.963,24.9476,24.963,48800.0
2011-04-20 14:20:00,32.48,32.49,32.41,32.41,31800.0,24.9553,24.963,24.9015,24.9015,31800.0
2011-04-20 14:30:00,32.41,32.43,32.35,32.37,67400.0,24.9015,24.9169,24.8554,24.8708,67400.0
2011-04-20 14:40:00,32.37,32.4,32.32,32.33,35200.0,24.8708,24.8938,24.8324,24.84,35200.0
2011-04-20 14:50:00,32.33,32.38,32.32,32.33,48600.0,24.84,24.8785,24.8324,24.84,48600.0
2011-04-20 15:00:00,32.33,32.34,32.3,32.3,50700.0,24.84,24.8477,24.817,24.817,50700.0
2011-04-20 15:10:00,32.31,32.34,32.27,32.27,56600.0,24.8247,24.8477,24.7939,24.7939,56600.0
2011-04-20 15:20:00,32.27,32.35,32.26,32.34,54800.0,24.7939,24.8554,24.7863,24.8477,54800.0
2011-04-20 15:30:00,32.36,32.44,32.34,32.44,86500.0,24.8631,24.9246,24.8477,24.9246,86500.0
2011-04-20 15:40:00,32.45,32.49,32.39,32.39,142200.0,24.9322,24.963,24.8861,24.8861,142200.0
2011-04-20 15:50:00,32.39,32.42,32.34,32.37,266700.0,24.8861,24.9092,24.8477,24.8708,266700.0
2011-04-21 09:30:00,32.46,32.55,32.35,32.42,192100.0,24.9399,25.0091,24.8554,24.9092,192100.0
2011-04-21 09:40:00,32.43,32.45,32.18,32.22,141900.0,24.9169,24.9322,24.7248,24.7555,141900.0
2011-04-21 09:50:00,32.21,32.3,32.17,32.25,115800.0,24.7478,24.817,24.7171,24.7786,115800.0
2011-04-21 10:00:00,32.24,32.33,32.15,32.21,180300.0,24.7709,24.84,24.7017,24.7478,180300.0
2011-04-21 10:10:00,32.22,32.22,32.05,32.15,138100.0,24.7555,24.7555,24.6249,24.7017,138100.0
2011-04-21 10:20:00,32.16,32.2,32.12,32.13,56900.0,24.7094,24.7402,24.6787,24.6864,56900.0
2011-04-21 10:30:00,32.13,32.18,32.1,32.14,47800.0,24.6864,24.7248,24.6633,24.6941,47800.0
2011-04-21 10:40:00,32.15,32.24,32.15,32.22,46800.0,24.7017,24.7709,24.7017,24.7555,46800.0
2011-04-21 10:50:00,32.23,32.42,32.22,32.4,99800.0,24.7632,24.9092,24.7555,24.8938,99800.0
2011-04-21 11:00:00,32.39,32.5,32.39,32.48,175800.0,24.8861,24.9707,24.8861,24.9553,175800.0
2011-04-21 11:10:00,32.49,32.5,32.44,32.46,60000.0,24.963,24.9707,24.9246,24.9399,60000.0
2011-04-21 11:20:00,32.46,32.51,32.46,32.5,47600.0,24.9399,24.9783,24.9399,24.9707,47600.0
2011-04-21 11:30:00,32.5,32.51,32.36,32.38,68400.0,24.9707,24.9783,24.8631,24.8785,68400.0
2011-04-21 11:40:00,32.38,32.46,32.37,32.43,37600.0,24.8785,24.9399,24.8708,24.9169,37600.0
2011-04-21 11:50:00,32.43,32.5,32.41,32.5,80500.0,24.9169,24.9707,24.9015,24.9707,80500.0
2011-04-21 12:00:00,32.5,32.51,32.45,32.5,45100.0,24.9707,24.9783,24.9322,24.9707,45100.0
2011-04-21 12:10:00,32.49,32.51,32.47,32.5,28600.0,24.963,24.9783,24.9476,24.9707,28600.0
2011-04-21 12:20:00,32.5,32.5,32.45,32.48,45900.0,24.9707,24.9707,24.9322,24.9553,45900.0
2011-04-21 12:30:00,32.48,32.5,32.47,32.48,123600.0,24.9553,24.9707,24.9476,24.9553,123600.0
2011-04-21 12:40:00,32.48,32.49,32.45,32.47,20800.0,24.9553,24.963,24.9322,24.9476,20800.0
2011-04-21 12:50:00,32.48,32.49,32.42,32.42,31400.0,24.9553,24.963,24.9092,24.9092,31400.0
2011-04-21 13:00:00,32.42,32.42,32.36,32.38,50700.0,24.9092,24.9092,24.8631,24.8785,50700.0
2011-04-21 13:10:00,32.39,32.44,32.39,32.44,24700.0,24.8861,24.9246,24.8861,24.9246,24700.0
2011-04-21 13:20:00,32.45,32.5,32.45,32.47,22000.0,24.9322,24.9707,24.9322,24.9476,22000.0
2011-04-21 13:30:00,32.48,32.48,32.42,32.45,21600.0,24.9553,24.9553,24.9092,24.9322,21600.0
2011-04-21 13:40:00,32.44,32.45,32.4,32.43,26300.0,24.9246,24.9322,24.8938,24.9169,26300.0
2011-04-21 13:50:00,32.43,32.43,32.35,32.35,41600.0,24.9169,24.9169,24.8554,24.8554,41600.0
2011-04-21 14:00:00,32.35,32.37,32.26,32.29,44900.0,24.8554,24.8708,24.7863,24.8093,44900.0
2011-04-21 14:10:00,32.29,32.36,32.29,32.36,40200.0,24.8093,24.8631,24.8093,24.8631,40200.0
2011-04-21 14:20:00,32.36,32.41,32.27,32.39,59300.0,24.8631,24.9015,24.7939,24.8861,59300.0
2011-04-21 14:30:00,32.39,32.4,32.25,32.26,82400.0,24.8861,24.8938,24.7786,24.7863,82400.0
2011-04-21 14:40:00,32.26,32.27,32.18,32.21,79300.0,24.7863,24.7939,24.7248,24.7478,79300.0
2011-04-21 14:50:00,32.21,32.25,32.2,32.2,39100.0,24.7478,24.7786,24.7402,24.7402,39100.0
2011-04-21 15:00:00,32.2,32.2,32.14,32.15,46500.0,24.7402,24.7402,24.6941,24.7017,46500.0
2011-04-21 15:10:00,32.15,32.17,32.12,32.12,49200.0,24.7017,24.7171,24.6787,24.6787,49200.0
2011-04-21 15:20:00,32.12,32.14,32.08,32.09,95800.0,24.6787,24.6941,24.648,24.6556,95800.0
2011-04-21 15:30:00,32.08,32.09,32.04,32.05,127900.0,24.648,24.6556,24.6172,24.6249,127900.0
2011-04-21 15:40:00,32.04,32.14,32.01,32.1,312300.0,24.6172,24.6941,24.5942,24.6633,312300.0
2011-04-21 15:50:00,32.1,32.16,32.06,32.16,388800.0,24.6633,24.7094,24.6326,24.7094,388800.0
2011-04-25 09:30:00,32.2,32.22,31.56,31.73,391100.0,24.7402,24.7555,24.2484,24.379,391100.0
2011-04-25 09:40:00,31.72,31.95,31.59,31.95,154500.0,24.3714,24.5481,24.2715,24.5481,154500.0
2011-04-25 09:50:00,31.96,31.96,31.71,31.8,89800.0,24.5558,24.5558,24.3637,24.4328,89800.0
2011-04-25 10:00:00,31.8,31.83,31.7,31.76,102000.0,24.4328,24.4559,24.356,24.4021,102000.0
2011-04-25 10:10:00,31.76,31.83,31.75,31.83,59600.0,24.4021,24.4559,24.3944,24.4559,59600.0
2011-04-25 10:20:00,31.83,31.84,31.75,31.84,72900.0,24.4559,24.4636,24.3944,24.4636,72900.0
2011-04-25 10:30:00,31.84,31.84,31.7,31.74,66200.0,24.4636,24.4636,24.356,24.3867,66200.0
2011-04-25 10:40:00,31.75,31.87,31.75,31.85,66400.0,24.3944,24.4866,24.3944,24.4712,66400.0
2011-04-25 10:50:00,31.86,31.9,31.7,31.7,62300.0,24.4789,24.5097,24.356,24.356,62300.0
2011-04-25 11:00:00,31.72,31.72,31.56,31.61,117300.0,24.3714,24.3714,24.2484,24.2868,117300.0
2011-04-25 11:10:00,31.61,31.61,31.51,31.56,147400.0,24.2868,24.2868,24.21,24.2484,147400.0
2011-04-25 11:20:00,31.55,31.58,31.53,31.53,71200.0,24.2407,24.2638,24.2254,24.2254,71200.0
2011-04-25 11:30:00,31.53,31.56,31.5,31.5,150700.0,24.2254,24.2484,24.2023,24.2023,150700.0
2011-04-25 11:40:00,31.51,31.55,31.43,31.45,118200.0,24.21,24.2407,24.1485,24.1639,118200.0
2011-04-25 11:50:00,31.45,31.53,31.45,31.45,135800.0,24.1639,24.2254,24.1639,24.1639,135800.0
2011-04-25 12:00:00,31.46,31.49,31.43,31.46,60400.0,24.1716,24.1946,24.1485,24.1716,60400.0
2011-04-25 12:10:00,31.45,31.46,31.4,31.42,75400.0,24.1639,24.1716,24.1255,24.1409,75400.0
2011-04-25 12:20:00,31.41,31.44,31.4,31.41,35900.0,24.1332,24.1562,24.1255,24.1332,35900.0
2011-04-25 12:30:00,31.42,31.51,31.41,31.5,129800.0,24.1409,24.21,24.1332,24.2023,129800.0
2011-04-25 12:40:00,31.5,31.54,31.42,31.45,57400.0,24.2023,24.2331,24.1409,24.1639,57400.0
2011-04-25 12:50:00,31.44,31.48,31.41,31.44,58600.0,24.1562,24.187,24.1332,24.1562,58600.0
2011-04-25 13:00:00,31.44,31.45,31.41,31.44,67000.0,24.1562,24.1639,24.1332,24.1562,67000.0
2011-04-25 13:10:00,31.44,31.44,31.36,31.41,147500.0,24.1562,24.1562,24.0948,24.1332,147500.0
2011-04-25 13:20:00,31.41,31.42,31.35,31.36,83700.0,24.1332,24.1409,24.0871,24.0948,83700.0
2011-04-25 13:30:00,31.36,31.46,31.34,31.46,118700.0,24.0948,24.1716,24.0794,24.1716,118700.0
2011-04-25 13:40:00,31.47,31.5,31.45,31.45,69600.0,24.1793,24.2023,24.1639,24.1639,69600.0
2011-04-25 13:50:00,31.45,31.46,31.39,31.39,37500.0,24.1639,24.1716,24.1178,24.1178,37500.0
2011-04-25 14:00:00,31.4,31.41,31.35,31.38,79700.0,24.1255,24.1332,24.0871,24.1101,79700.0
2011-04-25 14:10:00,31.38,31.39,31.33,31.34,71500.0,24.1101,24.1178,24.0717,24.0794,71500.0
2011-04-25 14:20:00,31.35,31.43,31.33,31.42,57000.0,24.0871,24.1485,24.0717,24.1409,57000.0
2011-04-25 14:30:00,31.41,31.45,31.33,31.33,55600.0,24.1332,24.1639,24.0717,24.0717,55600.0
2011-04-25 14:40:00,31.34,31.36,31.32,31.35,74100.0,24.0794,24.0948,24.064,24.0871,74100.0
2011-04-25 14:50:00,31.35,31.35,31.31,31.31,60500.0,24.0871,24.0871,24.0563,24.0563,60500.0
2011-04-25 15:00:00,31.32,31.35,31.31,31.31,67500.0,24.064,24.0871,24.0563,24.0563,67500.0
2011-04-25 15:10:00,31.31,31.32,31.28,31.29,117100.0,24.0563,24.064,24.0333,24.041,117100.0
2011-04-25 15:20:00,31.29,31.36,31.28,31.36,215800.0,24.041,24.0948,24.0333,24.0948,215800.0
2011-04-25 15:30:00,31.36,31.48,31.36,31.47,139300.0,24.0948,24.187,24.0948,24.1793,139300.0
2011-04-25 15:40:00,31.47,31.53,31.45,31.48,219600.0,24.1793,24.2254,24.1639,24.187,219600.0
2011-04-25 15:50:00,31.49,31.49,31.4,31.45,335100.0,24.1946,24.1946,24.1255,24.1639,335100.0
2011-04-26 09:30:00,31.57,32.0,31.55,31.86,406600.0,24.2561,24.5865,24.2407,24.4789,406600.0
2011-04-26 09:40:00,31.83,31.88,31.65,31.72,205900.0,24.4559,24.4943,24.3176,24.3714,205900.0
2011-04-26 09:50:00,31.73,31.88,31.72,31.78,140800.0,24.379,24.4943,24.3714,24.4175,140800.0
2011-04-26 10:00:00,31.79,31.9,31.71,31.77,228000.0,24.4251,24.5097,24.3637,24.4098,228000.0
2011-04-26 10:10:00,31.78,31.84,31.6,31.66,154900.0,24.4175,24.4636,24.2792,24.3253,154900.0
2011-04-26 10:20:00,31.67,31.82,31.67,31.77,110800.0,24.3329,24.4482,24.3329,24.4098,110800.0
2011-04-26 10:30:00,31.76,31.9,31.74,31.89,82700.0,24.4021,24.5097,24.3867,24.502,82700.0
2011-04-26 10:40:00,31.89,32.15,31.88,32.15,222900.0,24.502,24.7017,24.4943,24.7017,222900.0
2011-04-26 10:50:00,32.13,32.18,31.95,32.09,205500.0,24.6864,24.7248,24.5481,24.6556,205500.0
2011-04-26 11:00:00,32.08,32.11,32.0,32.04,147700.0,24.648,24.671,24.5865,24.6172,147700.0
2011-04-26 11:10:00,32.04,32.05,31.92,32.0,133400.0,24.6172,24.6249,24.525,24.5865,133400.0
2011-04-26 11:20:00,31.99,32.02,31.96,32.0,59500.0,24.5788,24.6019,24.5558,24.5865,59500.0
2011-04-26 11:30:00,31.99,32.08,31.98,32.08,50900.0,24.5788,24.648,24.5711,24.648,50900.0
2011-04-26 11:40:00,32.06,32.11,32.01,32.06,75500.0,24.6326,24.671,24.5942,24.6326,75500.0
2011-04-26 11:50:00,32.07,32.13,32.04,32.11,58500.0,24.6403,24.6864,24.6172,24.671,58500.0
2011-04-26 12:00:00,32.11,32.17,32.08,32.11,89100.0,24.671,24.7171,24.648,24.671,89100.0
2011-04-26 12:10:00,32.12,32.23,32.1,32.22,88500.0,24.6787,24.7632,24.6633,24.7555,88500.0
2011-04-26 12:20:00,32.22,32.27,32.21,32.25,205300.0,24.7555,24.7939,24.7478,24.7786,205300.0
2011-04-26 12:30:00,32.24,32.26,32.16,32.25,120200.0,24.7709,24.7863,24.7094,24.7786,120200.0
2011-04-26 12:40:00,32.25,32.25,32.18,32.2,36300.0,24.7786,24.7786,24.7248,24.7402,36300.0
2011-04-26 12:50:00,32.2,32.24,32.15,32.15,42600.0,24.7402,24.7709,24.7017,24.7017,42600.0
2011-04-26 13:00:00,32.15,32.2,32.12,32.2,37900.0,24.7017,24.7402,24.6787,24.7402,37900.0
2011-04-26 13:10:00,32.19,32.2,32.13,32.13,27000.0,24.7325,24.7402,24.6864,24.6864,27000.0
2011-04-26 13:20:00,32.13,32.17,32.11,32.15,26300.0,24.6864,24.7171,24.671,24.7017,26300.0
2011-04-26 13:30:00,32.14,32.15,32.02,32.06,70100.0,24.6941,24.7017,24.6019,24.6326,70100.0
2011-04-26 13:40:00,32.05,32.11,32.04,32.05,66300.0,24.6249,24.671,24.6172,24.6249,66300.0
2011-04-26 13:50:00,32.05,32.05,31.9,31.9,49600.0,24.6249,24.6249,24.5097,24.5097,49600.0
2011-04-26 14:00:00,31.91,31.92,31.86,31.91,64300.0,24.5173,24.525,24.4789,24.5173,64300.0
2011-04-26 14:10:00,31.91,32.05,31.91,32.04,75300.0,24.5173,24.6249,24.5173,24.6172,75300.0
2011-04-26 14:20:00,32.04,32.11,32.02,32.05,73600.0,24.6172,24.671,24.6019,24.6249,73600.0
2011-04-26 14:30:00,32.04,32.06,31.97,31.99,36100.0,24.6172,24.6326,24.5634,24.5788,36100.0
2011-04-26 14:40:00,31.98,32.05,31.96,31.97,76800.0,24.5711,24.6249,24.5558,24.5634,76800.0
2011-04-26 14:50:00,31.98,32.0,31.93,31.98,21300.0,24.5711,24.5865,24.5327,24.5711,21300.0
2011-04-26 15:00:00,31.98,32.05,31.98,32.04,63300.0,24.5711,24.6249,24.5711,24.6172,63300.0
2011-04-26 15:10:00,32.05,32.05,31.95,31.97,65000.0,24.6249,24.6249,24.5481,24.5634,65000.0
2011-04-26 15:20:00,31.97,31.97,31.91,31.93,116600.0,24.5634,24.5634,24.5173,24.5327,116600.0
2011-04-26 15:30:00,31.93,32.04,31.9,31.92,86100.0,24.5327,24.6172,24.5097,24.525,86100.0
2011-04-26 15:40:00,31.92,31.98,31.89,31.92,150900.0,24.525,24.5711,24.502,24.525,150900.0
2011-04-26 15:50:00,31.92,31.93,31.8,31.84,341200.0,24.525,24.5327,24.4328,24.4636,341200.0
2011-04-27 09:30:00,32.01,32.01,31.58,31.6,174200.0,24.5942,24.5942,24.2638,24.2792,174200.0
2011-04-27 09:40:00,31.6,31.6,31.51,31.56,143200.0,24.2792,24.2792,24.21,24.2484,143200.0
2011-04-27 09:50:00,31.55,31.71,31.54,31.67,134300.0,24.2407,24.3637,24.2331,24.3329,134300.0
2011-04-27 10:00:00,31.66,31.75,31.55,31.61,76100.0,24.3253,24.3944,24.2407,24.2868,76100.0
2011-04-27 10:10:00,31.63,31.65,31.5,31.58,127500.0,24.3022,24.3176,24.2023,24.2638,127500.0
2011-04-27 10:20:00,31.59,31.79,31.56,31.66,128100.0,24.2715,24.4251,24.2484,24.3253,128100.0
2011-04-27 10:30:00,31.67,31.68,31.46,31.48,154300.0,24.3329,24.3406,24.1716,24.187,154300.0
2011-04-27 10:40:00,31.48,31.53,31.45,31.45,98100.0,24.187,24.2254,24.1639,24.1639,98100.0
2011-04-27 10:50:00,31.44,31.45,31.35,31.41,108400.0,24.1562,24.1639,24.0871,24.1332,108400.0
2011-04-27 11:00:00,31.41,31.43,31.28,31.35,130400.0,24.1332,24.1485,24.0333,24.0871,130400.0
2011-04-27 11:10:00,31.36,31.54,31.35,31.39,124900.0,24.0948,24.2331,24.0871,24.1178,124900.0
2011-04-27 11:20:00,31.4,31.4,31.34,31.36,113200.0,24.1255,24.1255,24.0794,24.0948,113200.0
2011-04-27 11:30:00,31.36,31.38,31.35,31.35,140000.0,24.0948,24.1101,24.0871,24.0871,140000.0
2011-04-27 11:40:00,31.35,31.5,31.34,31.5,134400.0,24.0871,24.2023,24.0794,24.2023,134400.0
2011-04-27 11:50:00,31.49,31.51,31.48,31.49,90000.0,24.1946,24.21,24.187,24.1946,90000.0
2011-04-27 12:00:00,31.48,31.53,31.47,31.48,89900.0,24.187,24.2254,24.1793,24.187,89900.0
2011-04-27 12:10:00,31.47,31.48,31.34,31.35,92900.0,24.1793,24.187,24.0794,24.0871,92900.0
2011-04-27 12:20:00,31.34,31.39,31.33,31.35,94800.0,24.0794,24.1178,24.0717,24.0871,94800.0
2011-04-27 12:30:00,31.35,31.5,31.3,31.44,170700.0,24.0871,24.2023,24.0487,24.1562,170700.0
2011-04-27 12:40:00,31.43,31.45,31.35,31.39,116700.0,24.1485,24.1639,24.0871,24.1178,116700.0
2011-04-27 12:50:00,31.38,31.42,31.38,31.41,272100.0,24.1101,24.1409,24.1101,24.1332,272100.0
2011-04-27 13:00:00,31.42,31.42,31.35,31.35,64400.0,24.1409,24.1409,24.0871,24.0871,64400.0
2011-04-27 13:10:00,31.35,31.4,31.34,31.39,53000.0,24.0871,24.1255,24.0794,24.1178,53000.0
2011-04-27 13:20:00,31.38,31.39,31.34,31.35,78100.0,24.1101,24.1178,24.0794,24.0871,78100.0
2011-04-27 13:30:00,31.34,31.39,31.33,31.38,64500.0,24.0794,24.1178,24.0717,24.1101,64500.0
2011-04-27 13:40:00,31.39,31.44,31.37,31.43,76500.0,24.1178,24.1562,24.1024,24.1485,76500.0
2011-04-27 13:50:00,31.43,31.43,31.4,31.42,60400.0,24.1485,24.1485,24.1255,24.1409,60400.0
2011-04-27 14:00:00,31.41,31.47,31.4,31.47,66000.0,24.1332,24.1793,24.1255,24.1793,66000.0
2011-04-27 14:10:00,31.48,31.5,31.42,31.48,82900.0,24.187,24.2023,24.1409,24.187,82900.0
2011-04-27 14:20:00,31.47,31.5,31.46,31.47,81500.0,24.1793,24.2023,24.1716,24.1793,81500.0
2011-04-27 14:30:00,31.49,31.54,31.48,31.54,70900.0,24.1946,24.2331,24.187,24.2331,70900.0
2011-04-27 14:40:00,31.54,31.58,31.52,31.55,77400.0,24.2331,24.2638,24.2177,24.2407,77400.0
2011-04-27 14:50:00,31.55,31.64,31.55,31.64,95500.0,24.2407,24.3099,24.2407,24.3099,95500.0
2011-04-27 15:00:00,31.64,31.64,31.55,31.55,70700.0,24.3099,24.3099,24.2407,24.2407,70700.0
2011-04-27 15:10:00,31.54,31.64,31.5,31.63,58200.0,24.2331,24.3099,24.2023,24.3022,58200.0
2011-04-27 15:20:00,31.64,31.7,31.63,31.7,42600.0,24.3099,24.356,24.3022,24.356,42600.0
2011-04-27 15:30:00,31.69,31.75,31.69,31.74,72900.0,24.3483,24.3944,24.3483,24.3867,72900.0
2011-04-27 15:40:00,31.75,31.79,31.72,31.74,78000.0,24.3944,24.4251,24.3714,24.3867,78000.0
2011-04-27 15:50:00,31.74,31.76,31.67,31.69,240000.0,24.3867,24.4021,24.3329,24.3483,240000.0
2011-04-28 09:30:00,31.69,32.0,31.66,31.84,127100.0,24.3483,24.5865,24.3253,24.4636,127100.0
2011-04-28 09:40:00,31.84,31.99,31.8,31.99,89700.0,24.4636,24.5788,24.4328,24.5788,89700.0
2011-04-28 09:50:00,31.98,32.01,31.84,31.9,148500.0,24.5711,24.5942,24.4636,24.5097,148500.0
2011-04-28 10:00:00,31.9,31.95,31.86,31.87,92700.0,24.5097,24.5481,24.4789,24.4866,92700.0
2011-04-28 10:10:00,31.87,31.88,31.78,31.8,56400.0,24.4866,24.4943,24.4175,24.4328,56400.0
2011-04-28 10:20:00,31.79,31.86,31.75,31.8,67700.0,24.4251,24.4789,24.3944,24.4328,67700.0
2011-04-28 10:30:00,31.8,31.8,31.6,31.61,95600.0,24.4328,24.4328,24.2792,24.2868,95600.0
2011-04-28 10:40:00,31.61,31.7,31.61,31.63,36400.0,24.2868,24.356,24.2868,24.3022,36400.0
2011-04-28 10:50:00,31.63,31.67,31.62,31.64,31900.0,24.3022,24.3329,24.2945,24.3099,31900.0
2011-04-28 11:00:00,31.65,31.68,31.62,31.65,32200.0,24.3176,24.3406,24.2945,24.3176,32200.0
2011-04-28 11:10:00,31.66,31.68,31.56,31.61,67200.0,24.3253,24.3406,24.2484,24.2868,67200.0
2011-04-28 11:20:00,31.59,31.65,31.57,31.57,23100.0,24.2715,24.3176,24.2561,24.2561,23100.0
2011-04-28 11:30:00,31.56,31.62,31.56,31.61,249000.0,24.2484,24.2945,24.2484,24.2868,249000.0
2011-04-28 11:40:00,31.61,31.67,31.6,31.61,59600.0,24.2868,24.3329,24.2792,24.2868,59600.0
2011-04-28 11:50:00,31.6,31.67,31.6,31.66,35800.0,24.2792,24.3329,24.2792,24.3253,35800.0
2011-04-28 12:00:00,31.66,31.83,31.65,31.82,74500.0,24.3253,24.4559,24.3176,24.4482,74500.0
2011-04-28 12:10:00,31.82,31.85,31.78,31.82,42600.0,24.4482,24.4712,24.4175,24.4482,42600.0
2011-04-28 12:20:00,31.82,31.92,31.81,31.92,49100.0,24.4482,24.525,24.4405,24.525,49100.0
2011-04-28 12:30:00,31.91,31.95,31.86,31.95,51300.0,24.5173,24.5481,24.4789,24.5481,51300.0
2011-04-28 12:40:00,31.95,32.05,31.93,32.01,143800.0,24.5481,24.6249,24.5327,24.5942,143800.0
2011-04-28 12:50:00,32.01,32.25,32.01,32.17,230400.0,24.5942,24.7786,24.5942,24.7171,230400.0
2011-04-28 13:00:00,32.17,32.21,32.03,32.05,93300.0,24.7171,24.7478,24.6095,24.6249,93300.0
2011-04-28 13:10:00,32.05,32.06,31.91,31.98,57400.0,24.6249,24.6326,24.5173,24.5711,57400.0
2011-04-28 13:20:00,31.98,32.01,31.96,31.99,38700.0,24.5711,24.5942,24.5558,24.5788,38700.0
2011-04-28 13:30:00,32.0,32.0,31.9,32.0,42700.0,24.5865,24.5865,24.5097,24.5865,42700.0
2011-04-28 13:40:00,32.0,32.0,31.95,31.95,23800.0,24.5865,24.5865,24.5481,24.5481,23800.0
2011-04-28 13:50:00,31.95,31.96,31.88,31.9,53100.0,24.5481,24.5558,24.4943,24.5097,53100.0
2011-04-28 14:00:00,31.9,31.99,31.89,31.96,28300.0,24.5097,24.5788,24.502,24.5558,28300.0
2011-04-28 14:10:00,31.96,31.97,31.91,31.96,18600.0,24.5558,24.5634,24.5173,24.5558,18600.0
2011-04-28 14:20:00,31.96,31.96,31.91,31.91,33300.0,24.5558,24.5558,24.5173,24.5173,33300.0
2011-04-28 14:30:00,31.92,31.97,31.91,31.95,24000.0,24.525,24.5634,24.5173,24.5481,24000.0
2011-04-28 14:40:00,31.96,31.97,31.92,31.92,28300.0,24.5558,24.5634,24.525,24.525,28300.0
2011-04-28 14:50:00,31.92,31.99,31.9,31.95,51000.0,24.525,24.5788,24.5097,24.5481,51000.0
2011-04-28 15:00:00,31.95,31.97,31.92,31.92,80500.0,24.5481,24.5634,24.525,24.525,80500.0
2011-04-28 15:10:00,31.93,31.95,31.82,31.83,115800.0,24.5327,24.5481,24.4482,24.4559,115800.0
2011-04-28 15:20:00,31.83,31.9,31.81,31.83,160700.0,24.4559,24.5097,24.4405,24.4559,160700.0
2011-04-28 15:30:00,31.83,31.9,31.82,31.85,206700.0,24.4559,24.5097,24.4482,24.4712,206700.0
2011-04-28 15:40:00,31.86,31.86,31.76,31.79,304600.0,24.4789,24.4789,24.4021,24.4251,304600.0
2011-04-28 15:50:00,31.78,31.84,31.7,31.8,305200.0,24.4175,24.4636,24.356,24.4328,305200.0
2011-04-29 09:30:00,31.88,31.93,31.61,31.69,82800.0,24.4943,24.5327,24.2868,24.3483,82800.0
2011-04-29 09:40:00,31.69,31.81,31.65,31.65,51000.0,24.3483,24.4405,24.3176,24.3176,51000.0
2011-04-29 09:50:00,31.65,31.73,31.63,31.7,114000.0,24.3176,24.379,24.3022,24.356,114000.0
2011-04-29 10:00:00,31.7,31.73,31.61,31.62,86100.0,24.356,24.379,24.2868,24.2945,86100.0
2011-04-29 10:10:00,31.62,31.67,31.56,31.57,71600.0,24.2945,24.3329,24.2484,24.2561,71600.0
2011-04-29 10:20:00,31.56,31.61,31.5,31.51,91100.0,24.2484,24.2868,24.2023,24.21,91100.0
2011-04-29 10:30:00,31.5,31.55,31.48,31.52,58500.0,24.2023,24.2407,24.187,24.2177,58500.0
2011-04-29 10:40:00,31.51,31.59,31.51,31.58,21600.0,24.21,24.2715,24.21,24.2638,21600.0
2011-04-29 10:50:00,31.57,31.62,31.56,31.6,25200.0,24.2561,24.2945,24.2484,24.2792,25200.0
2011-04-29 11:00:00,31.6,31.66,31.59,31.63,39100.0,24.2792,24.3253,24.2715,24.3022,39100.0
2011-04-29 11:10:00,31.63,31.64,31.41,31.43,137800.0,24.3022,24.3099,24.1332,24.1485,137800.0
2011-04-29 11:20:00,31.43,31.45,31.37,31.38,143900.0,24.1485,24.1639,24.1024,24.1101,143900.0
2011-04-29 11:30:00,31.38,31.4,31.32,31.33,66300.0,24.1101,24.1255,24.064,24.0717,66300.0
2011-04-29 11:40:00,31.34,31.41,31.33,31.36,100600.0,24.0794,24.1332,24.0717,24.0948,100600.0
2011-04-29 11:50:00,31.37,31.37,31.32,31.32,62400.0,24.1024,24.1024,24.064,24.064,62400.0
2011-04-29 12:00:00,31.33,31.36,31.3,31.31,91800.0,24.0717,24.0948,24.0487,24.0563,91800.0
2011-04-29 12:10:00,31.31,31.32,31.28,31.31,100100.0,24.0563,24.064,24.0333,24.0563,100100.0
2011-04-29 12:20:00,31.32,31.34,31.2,31.21,215000.0,24.064,24.0794,23.9718,23.9795,215000.0
2011-04-29 12:30:00,31.23,31.25,31.18,31.2,156300.0,23.9949,24.0102,23.9565,23.9718,156300.0
2011-04-29 12:40:00,31.2,31.27,31.19,31.23,63100.0,23.9718,24.0256,23.9641,23.9949,63100.0
2011-04-29 12:50:00,31.23,31.24,31.17,31.22,105100.0,23.9949,24.0026,23.9488,23.9872,105100.0
2011-04-29 13:00:00,31.23,31.29,31.22,31.29,82600.0,23.9949,24.041,23.9872,24.041,82600.0
2011-04-29 13:10:00,31.29,31.3,31.27,31.28,49700.0,24.041,24.0487,24.0256,24.0333,49700.0
2011-04-29 13:20:00,31.28,31.42,31.27,31.37,108100.0,24.0333,24.1409,24.0256,24.1024,108100.0
2011-04-29 13:30:00,31.36,31.41,31.32,31.4,55300.0,24.0948,24.1332,24.064,24.1255,55300.0
2011-04-29 13:40:00,31.4,31.41,31.39,31.39,46500.0,24.1255,24.1332,24.1178,24.1178,46500.0
2011-04-29 13:50:00,31.38,31.4,31.33,31.34,48100.0,24.1101,24.1255,24.0717,24.0794,48100.0
2011-04-29 14:00:00,31.35,31.35,31.25,31.25,102600.0,24.0871,24.0871,24.0102,24.0102,102600.0
2011-04-29 14:10:00,31.25,31.3,31.22,31.24,92400.0,24.0102,24.0487,23.9872,24.0026,92400.0
2011-04-29 14:20:00,31.24,31.26,31.21,31.24,46300.0,24.0026,24.0179,23.9795,24.0026,46300.0
2011-04-29 14:30:00,31.24,31.28,31.24,31.24,45400.0,24.0026,24.0333,24.0026,24.0026,45400.0
2011-04-29 14:40:00,31.25,31.27,31.23,31.23,34400.0,24.0102,24.0256,23.9949,23.9949,34400.0
2011-04-29 14:50:00,31.23,31.23,31.19,31.2,129500.0,23.9949,23.9949,23.9641,23.9718,129500.0
2011-04-29 15:00:00,31.2,31.22,31.18,31.2,58600.0,23.9718,23.9872,23.9565,23.9718,58600.0
2011-04-29 15:10:00,31.2,31.26,31.19,31.24,238600.0,23.9718,24.0179,23.9641,24.0026,238600.0
2011-04-29 15:20:00,31.23,31.23,31.18,31.19,219500.0,23.9949,23.9949,23.9565,23.9641,219500.0
2011-04-29 15:30:00,31.18,31.2,31.11,31.15,196900.0,23.9565,23.9718,23.9027,23.9334,196900.0
2011-04-29 15:40:00,31.15,31.2,31.13,31.18,204400.0,23.9334,23.9718,23.918,23.9565,204400.0
2011-04-29 15:50:00,31.19,31.2,31.13,31.15,335400.0,23.9641,23.9718,23.918,23.9334,335400.0
2011-05-02 09:30:00,31.39,31.42,31.15,31.27,196900.0,24.1178,24.1409,23.9334,24.0256,196900.0
2011-05-02 09:40:00,31.27,31.27,31.05,31.07,122600.0,24.0256,24.0256,23.8566,23.8719,122600.0
2011-05-02 09:50:00,31.07,31.15,31.06,31.1,73900.0,23.8719,23.9334,23.8643,23.895,73900.0
2011-05-02 10:00:00,31.1,31.11,31.0,31.0,128200.0,23.895,23.9027,23.8182,23.8182,128200.0
2011-05-02 10:10:00,31.0,31.0,30.85,30.89,172500.0,23.8182,23.8182,23.7029,23.7336,172500.0
2011-05-02 10:20:00,30.89,30.93,30.89,30.9,57900.0,23.7336,23.7644,23.7336,23.7413,57900.0
2011-05-02 10:30:00,30.9,30.92,30.85,30.88,46500.0,23.7413,23.7567,23.7029,23.726,46500.0
2011-05-02 10:40:00,30.89,30.98,30.88,30.98,74900.0,23.7336,23.8028,23.726,23.8028,74900.0
2011-05-02 10:50:00,30.98,31.08,30.95,31.08,75400.0,23.8028,23.8796,23.7797,23.8796,75400.0
2011-05-02 11:00:00,31.08,31.11,31.06,31.07,51200.0,23.8796,23.9027,23.8643,23.8719,51200.0
2011-05-02 11:10:00,31.08,31.1,31.07,31.1,51000.0,23.8796,23.895,23.8719,23.895,51000.0
2011-05-02 11:20:00,31.1,31.16,31.08,31.12,51000.0,23.895,23.9411,23.8796,23.9104,51000.0
2011-05-02 11:30:00,31.11,31.23,31.1,31.23,61600.0,23.9027,23.9949,23.895,23.9949,61600.0
2011-05-02 11:40:00,31.23,31.26,31.12,31.12,81700.0,23.9949,24.0179,23.9104,23.9104,81700.0
2011-05-02 11:50:00,31.14,31.24,31.13,31.24,64200.0,23.9257,24.0026,23.918,24.0026,64200.0
2011-05-02 12:00:00,31.23,31.24,31.12,31.13,38800.0,23.9949,24.0026,23.9104,23.918,38800.0
2011-05-02 12:10:00,31.12,31.14,31.02,31.05,45700.0,23.9104,23.9257,23.8335,23.8566,45700.0
2011-05-02 12:20:00,31.05,31.06,30.94,30.96,65900.0,23.8566,23.8643,23.7721,23.7874,65900.0
2011-05-02 12:30:00,30.95,30.95,30.89,30.9,50700.0,23.7797,23.7797,23.7336,23.7413,50700.0
2011-05-02 12:40:00,30.89,30.98,30.89,30.96,43800.0,23.7336,23.8028,23.7336,23.7874,43800.0
2011-05-02 12:50:00,30.98,31.01,30.98,30.99,29500.0,23.8028,23.8258,23.8028,23.8105,29500.0
2011-05-02 13:00:00,30.99,31.02,30.96,30.98,74900.0,23.8105,23.8335,23.7874,23.8028,74900.0
2011-05-02 13:10:00,30.99,31.03,30.98,31.02,62600.0,23.8105,23.8412,23.8028,23.8335,62600.0
2011-05-02 13:20:00,31.02,31.02,30.92,30.93,33000.0,23.8335,23.8335,23.7567,23.7644,33000.0
2011-05-02 13:30:00,30.93,31.04,30.93,31.03,38900.0,23.7644,23.8489,23.7644,23.8412,38900.0
2011-05-02 13:40:00,31.04,31.07,30.99,30.99,44500.0,23.8489,23.8719,23.8105,23.8105,44500.0
2011-05-02 13:50:00,31.0,31.0,30.88,30.9,64600.0,23.8182,23.8182,23.726,23.7413,64600.0
2011-05-02 14:00:00,30.9,30.98,30.9,30.98,67100.0,23.7413,23.8028,23.7413,23.8028,67100.0
2011-05-02 14:10:00,30.98,30.99,30.92,30.93,50600.0,23.8028,23.8105,23.7567,23.7644,50600.0
2011-05-02 14:20:00,30.93,30.93,30.85,30.86,112000.0,23.7644,23.7644,23.7029,23.7106,112000.0
2011-05-02 14:30:00,30.86,30.87,30.84,30.84,91900.0,23.7106,23.7183,23.6952,23.6952,91900.0
2011-05-02 14:40:00,30.85,30.92,30.83,30.91,63400.0,23.7029,23.7567,23.6875,23.749,63400.0
2011-05-02 14:50:00,30.91,30.92,30.8,30.83,76000.0,23.749,23.7567,23.6645,23.6875,76000.0
2011-05-02 15:00:00,30.83,30.85,30.82,30.85,58900.0,23.6875,23.7029,23.6799,23.7029,58900.0
2011-05-02 15:10:00,30.84,30.87,30.83,30.86,72200.0,23.6952,23.7183,23.6875,23.7106,72200.0
2011-05-02 15:20:00,30.85,30.89,30.78,30.8,123000.0,23.7029,23.7336,23.6491,23.6645,123000.0
2011-05-02 15:30:00,30.79,30.84,30.79,30.84,76500.0,23.6568,23.6952,23.6568,23.6952,76500.0
2011-05-02 15:40:00,30.84,30.85,30.75,30.79,122600.0,23.6952,23.7029,23.6261,23.6568,122600.0
2011-05-02 15:50:00,30.78,30.87,30.77,30.85,228700.0,23.6491,23.7183,23.6414,23.7029,228700.0
2011-05-03 09:30:00,31.24,31.29,30.85,30.94,282700.0,24.0026,24.041,23.7029,23.7721,282700.0
2011-05-03 09:40:00,30.92,31.32,30.92,31.32,239300.0,23.7567,24.064,23.7567,24.064,239300.0
2011-05-03 09:50:00,31.32,31.5,31.25,31.46,266800.0,24.064,24.2023,24.0102,24.1716,266800.0
2011-05-03 10:00:00,31.48,31.5,31.42,31.46,176600.0,24.187,24.2023,24.1409,24.1716,176600.0
2011-05-03 10:10:00,31.46,31.49,31.41,31.45,106300.0,24.1716,24.1946,24.1332,24.1639,106300.0
2011-05-03 10:20:00,31.43,31.48,31.35,31.46,105600.0,24.1485,24.187,24.0871,24.1716,105600.0
2011-05-03 10:30:00,31.46,31.46,31.2,31.22,140100.0,24.1716,24.1716,23.9718,23.9872,140100.0
2011-05-03 10:40:00,31.21,31.21,31.06,31.2,131200.0,23.9795,23.9795,23.8643,23.9718,131200.0
2011-05-03 10:50:00,31.18,31.22,31.15,31.2,57600.0,23.9565,23.9872,23.9334,23.9718,57600.0
2011-05-03 11:00:00,31.2,31.28,31.18,31.27,75500.0,23.9718,24.0333,23.9565,24.0256,75500.0
2011-05-03 11:10:00,31.26,31.34,31.25,31.27,63800.0,24.0179,24.0794,24.0102,24.0256,63800.0
2011-05-03 11:20:00,31.27,31.33,31.22,31.27,64300.0,24.0256,24.0717,23.9872,24.0256,64300.0
2011-05-03 11:30:00,31.28,31.31,31.25,31.27,33900.0,24.0333,24.0563,24.0102,24.0256,33900.0
2011-05-03 11:40:00,31.27,31.33,31.24,31.25,34400.0,24.0256,24.0717,24.0026,24.0102,34400.0
2011-05-03 11:50:00,31.25,31.25,31.17,31.17,32800.0,24.0102,24.0102,23.9488,23.9488,32800.0
2011-05-03 12:00:00,31.18,31.22,31.14,31.22,47700.0,23.9565,23.9872,23.9257,23.9872,47700.0
2011-05-03 12:10:00,31.21,31.3,31.17,31.19,40400.0,23.9795,24.0487,23.9488,23.9641,40400.0
2011-05-03 12:20:00,31.19,31.21,31.13,31.15,29400.0,23.9641,23.9795,23.918,23.9334,29400.0
2011-05-03 12:30:00,31.16,31.23,31.12,31.19,27000.0,23.9411,23.9949,23.9104,23.9641,27000.0
2011-05-03 12:40:00,31.2,31.22,31.18,31.2,25500.0,23.9718,23.9872,23.9565,23.9718,25500.0
2011-05-03 12:50:00,31.2,31.2,31.11,31.11,26900.0,23.9718,23.9718,23.9027,23.9027,26900.0
2011-05-03 13:00:00,31.11,31.16,31.1,31.14,28700.0,23.9027,23.9411,23.895,23.9257,28700.0
2011-05-03 13:10:00,31.14,31.19,31.14,31.19,28200.0,23.9257,23.9641,23.9257,23.9641,28200.0
2011-05-03 13:20:00,31.19,31.21,31.15,31.15,38700.0,23.9641,23.9795,23.9334,23.9334,38700.0
2011-05-03 13:30:00,31.15,31.23,31.13,31.2,41700.0,23.9334,23.9949,23.918,23.9718,41700.0
2011-05-03 13:40:00,31.19,31.21,31.14,31.19,32800.0,23.9641,23.9795,23.9257,23.9641,32800.0
2011-05-03 13:50:00,31.19,31.25,31.17,31.2,93100.0,23.9641,24.0102,23.9488,23.9718,93100.0
2011-05-03 14:00:00,31.18,31.23,31.15,31.15,85500.0,23.9565,23.9949,23.9334,23.9334,85500.0
2011-05-03 14:10:00,31.16,31.19,31.1,31.15,69700.0,23.9411,23.9641,23.895,23.9334,69700.0
2011-05-03 14:20:00,31.15,31.24,31.11,31.23,64500.0,23.9334,24.0026,23.9027,23.9949,64500.0
2011-05-03 14:30:00,31.22,31.25,31.12,31.12,38700.0,23.9872,24.0102,23.9104,23.9104,38700.0
2011-05-03 14:40:00,31.13,31.21,31.12,31.17,51400.0,23.918,23.9795,23.9104,23.9488,51400.0
2011-05-03 14:50:00,31.17,31.17,31.05,31.07,72300.0,23.9488,23.9488,23.8566,23.8719,72300.0
2011-05-03 15:00:00,31.06,31.07,31.03,31.07,32100.0,23.8643,23.8719,23.8412,23.8719,32100.0
2011-05-03 15:10:00,31.07,31.13,31.05,31.11,79200.0,23.8719,23.918,23.8566,23.9027,79200.0
2011-05-03 15:20:00,31.12,31.18,31.11,31.15,181800.0,23.9104,23.9565,23.9027,23.9334,181800.0
2011-05-03 15:30:00,31.15,31.2,31.1,31.15,99900.0,23.9334,23.9718,23.895,23.9334,99900.0
2011-05-03 15:40:00,31.14,31.23,31.14,31.2,89500.0,23.9257,23.9949,23.9257,23.9718,89500.0
2011-05-03 15:50:00,31.2,31.25,31.11,31.14,357000.0,23.9718,24.0102,23.9027,23.9257,357000.0
2011-05-04 09:30:00,31.31,31.43,31.04,31.15,180100.0,24.0563,24.1485,23.8489,23.9334,180100.0
2011-05-04 09:40:00,31.16,31.17,31.03,31.14,62400.0,23.9411,23.9488,23.8412,23.9257,62400.0
2011-05-04 09:50:00,31.17,31.18,31.01,31.09,68400.0,23.9488,23.9565,23.8258,23.8873,68400.0
2011-05-04 10:00:00,31.07,31.08,30.86,30.88,116700.0,23.8719,23.8796,23.7106,23.726,116700.0
2011-05-04 10:10:00,30.89,31.0,30.88,30.98,72200.0,23.7336,23.8182,23.726,23.8028,72200.0
2011-05-04 10:20:00,30.98,31.0,30.94,30.98,57600.0,23.8028,23.8182,23.7721,23.8028,57600.0
2011-05-04 10:30:00,30.98,31.05,30.96,31.02,49500.0,23.8028,23.8566,23.7874,23.8335,49500.0
2011-05-04 10:40:00,31.01,31.05,30.88,30.97,85100.0,23.8258,23.8566,23.726,23.7951,85100.0
2011-05-04 10:50:00,30.98,31.23,30.97,31.18,84200.0,23.8028,23.9949,23.7951,23.9565,84200.0
2011-05-04 11:00:00,31.18,31.32,31.16,31.28,139100.0,23.9565,24.064,23.9411,24.0333,139100.0
2011-05-04 11:10:00,31.28,31.3,31.16,31.21,72600.0,24.0333,24.0487,23.9411,23.9795,72600.0
2011-05-04 11:20:00,31.21,31.28,31.18,31.24,125100.0,23.9795,24.0333,23.9565,24.0026,125100.0
2011-05-04 11:30:00,31.23,31.38,31.23,31.37,128200.0,23.9949,24.1101,23.9949,24.1024,128200.0
2011-05-04 11:40:00,31.37,31.58,31.36,31.45,357000.0,24.1024,24.2638,24.0948,24.1639,357000.0
2011-05-04 11:50:00,31.44,31.52,31.36,31.51,102800.0,24.1562,24.2177,24.0948,24.21,102800.0
2011-05-04 12:00:00,31.52,31.68,31.5,31.6,202000.0,24.2177,24.3406,24.2023,24.2792,202000.0
2011-05-04 12:10:00,31.6,31.63,31.55,31.56,94000.0,24.2792,24.3022,24.2407,24.2484,94000.0
2011-05-04 12:20:00,31.55,31.58,31.37,31.49,176800.0,24.2407,24.2638,24.1024,24.1946,176800.0
2011-05-04 12:30:00,31.5,31.54,31.47,31.48,57300.0,24.2023,24.2331,24.1793,24.187,57300.0
2011-05-04 12:40:00,31.48,31.54,31.46,31.51,43500.0,24.187,24.2331,24.1716,24.21,43500.0
2011-05-04 12:50:00,31.51,31.56,31.47,31.54,83700.0,24.21,24.2484,24.1793,24.2331,83700.0
2011-05-04 13:00:00,31.53,31.58,31.52,31.52,89700.0,24.2254,24.2638,24.2177,24.2177,89700.0
2011-05-04 13:10:00,31.52,31.62,31.52,31.62,105000.0,24.2177,24.2945,24.2177,24.2945,105000.0
2011-05-04 13:20:00,31.62,31.68,31.57,31.59,121300.0,24.2945,24.3406,24.2561,24.2715,121300.0
2011-05-04 13:30:00,31.6,31.67,31.58,31.6,60900.0,24.2792,24.3329,24.2638,24.2792,60900.0
2011-05-04 13:40:00,31.6,31.68,31.58,31.67,81600.0,24.2792,24.3406,24.2638,24.3329,81600.0
2011-05-04 13:50:00,31.68,31.78,31.66,31.69,166300.0,24.3406,24.4175,24.3253,24.3483,166300.0
2011-05-04 14:00:00,31.69,31.7,31.63,31.69,79400.0,24.3483,24.356,24.3022,24.3483,79400.0
2011-05-04 14:10:00,31.69,31.71,31.64,31.71,80100.0,24.3483,24.3637,24.3099,24.3637,80100.0
2011-05-04 14:20:00,31.7,31.72,31.61,31.62,108700.0,24.356,24.3714,24.2868,24.2945,108700.0
2011-05-04 14:30:00,31.61,31.62,31.46,31.53,125300.0,24.2868,24.2945,24.1716,24.2254,125300.0
2011-05-04 14:40:00,31.53,31.57,31.47,31.51,94900.0,24.2254,24.2561,24.1793,24.21,94900.0
2011-05-04 14:50:00,31.51,31.55,31.47,31.49,70100.0,24.21,24.2407,24.1793,24.1946,70100.0
2011-05-04 15:00:00,31.5,31.55,31.38,31.4,104200.0,24.2023,24.2407,24.1101,24.1255,104200.0
2011-05-04 15:10:00,31.41,31.5,31.39,31.46,119500.0,24.1332,24.2023,24.1178,24.1716,119500.0
2011-05-04 15:20:00,31.46,31.51,31.45,31.51,113400.0,24.1716,24.21,24.1639,24.21,113400.0
2011-05-04 15:30:00,31.51,31.67,31.48,31.67,215800.0,24.21,24.3329,24.187,24.3329,215800.0
2011-05-04 15:40:00,31.67,31.8,31.62,31.66,304300.0,24.3329,24.4328,24.2945,24.3253,304300.0
2011-05-04 15:50:00,31.66,31.72,31.61,31.62,264500.0,24.3253,24.3714,24.2868,24.2945,264500.0
2011-05-05 09:30:00,31.39,31.59,31.37,31.44,314600.0,24.1178,24.2715,24.1024,24.1562,314600.0
2011-05-05 09:40:00,31.44,31.45,31.31,31.42,62500.0,24.1562,24.1639,24.0563,24.1409,62500.0
2011-05-05 09:50:00,31.42,31.42,31.25,31.35,91000.0,24.1409,24.1409,24.0102,24.0871,91000.0
2011-05-05 10:00:00,31.35,31.37,31.25,31.3,74100.0,24.0871,24.1024,24.0102,24.0487,74100.0
2011-05-05 10:10:00,31.3,31.31,31.25,31.3,64500.0,24.0487,24.0563,24.0102,24.0487,64500.0
2011-05-05 10:20:00,31.31,31.45,31.31,31.4,75000.0,24.0563,24.1639,24.0563,24.1255,75000.0
2011-05-05 10:30:00,31.39,31.5,31.33,31.44,74500.0,24.1178,24.2023,24.0717,24.1562,74500.0
2011-05-05 10:40:00,31.46,31.55,31.34,31.48,71300.0,24.1716,24.2407,24.0794,24.187,71300.0
2011-05-05 10:50:00,31.48,31.51,31.45,31.46,37800.0,24.187,24.21,24.1639,24.1716,37800.0
2011-05-05 11:00:00,31.46,31.49,31.43,31.47,77500.0,24.1716,24.1946,24.1485,24.1793,77500.0
2011-05-05 11:10:00,31.47,31.55,31.45,31.51,51000.0,24.1793,24.2407,24.1639,24.21,51000.0
2011-05-05 11:20:00,31.51,31.56,31.48,31.48,54600.0,24.21,24.2484,24.187,24.187,54600.0
2011-05-05 11:30:00,31.48,31.56,31.47,31.52,43900.0,24.187,24.2484,24.1793,24.2177,43900.0
2011-05-05 11:40:00,31.53,31.75,31.53,31.72,109800.0,24.2254,24.3944,24.2254,24.3714,109800.0
2011-05-05 11:50:00,31.73,31.75,31.49,31.57,99500.0,24.379,24.3944,24.1946,24.2561,99500.0
2011-05-05 12:00:00,31.58,31.66,31.38,31.46,363000.0,24.2638,24.3253,24.1101,24.1716,363000.0
2011-05-05 12:10:00,31.46,31.46,30.92,30.94,457700.0,24.1716,24.1716,23.7567,23.7721,457700.0
2011-05-05 12:20:00,30.95,31.06,30.92,30.98,164600.0,23.7797,23.8643,23.7567,23.8028,164600.0
2011-05-05 12:30:00,30.98,31.08,30.94,31.08,112400.0,23.8028,23.8796,23.7721,23.8796,112400.0
2011-05-05 12:40:00,31.08,31.08,31.02,31.03,58100.0,23.8796,23.8796,23.8335,23.8412,58100.0
2011-05-05 12:50:00,31.03,31.08,30.99,31.07,67600.0,23.8412,23.8796,23.8105,23.8719,67600.0
2011-05-05 13:00:00,31.07,31.3,31.06,31.25,109200.0,23.8719,24.0487,23.8643,24.0102,109200.0
2011-05-05 13:10:00,31.25,31.26,31.1,31.16,70100.0,24.0102,24.0179,23.895,23.9411,70100.0
2011-05-05 13:20:00,31.16,31.26,31.07,31.25,76200.0,23.9411,24.0179,23.8719,24.0102,76200.0
2011-05-05 13:30:00,31.24,31.26,31.15,31.22,58700.0,24.0026,24.0179,23.9334,23.9872,58700.0
2011-05-05 13:40:00,31.22,31.27,31.18,31.24,114400.0,23.9872,24.0256,23.9565,24.0026,114400.0
2011-05-05 13:50:00,31.24,31.26,31.18,31.22,73800.0,24.0026,24.0179,23.9565,23.9872,73800.0
2011-05-05 14:00:00,31.21,31.22,31.07,31.08,102500.0,23.9795,23.9872,23.8719,23.8796,102500.0
2011-05-05 14:10:00,31.08,31.09,30.98,31.0,143900.0,23.8796,23.8873,23.8028,23.8182,143900.0
2011-05-05 14:20:00,31.0,31.07,30.94,31.01,86000.0,23.8182,23.8719,23.7721,23.8258,86000.0
2011-05-05 14:30:00,31.01,31.02,30.95,30.97,117000.0,23.8258,23.8335,23.7797,23.7951,117000.0
2011-05-05 14:40:00,30.97,30.97,30.86,30.88,218600.0,23.7951,23.7951,23.7106,23.726,218600.0
2011-05-05 14:50:00,30.89,30.9,30.85,30.89,106700.0,23.7336,23.7413,23.7029,23.7336,106700.0
2011-05-05 15:00:00,30.89,30.89,30.8,30.81,156500.0,23.7336,23.7336,23.6645,23.6722,156500.0
2011-05-05 15:10:00,30.82,30.83,30.59,30.65,348900.0,23.6799,23.6875,23.5031,23.5492,348900.0
2011-05-05 15:20:00,30.65,30.76,30.57,30.64,187800.0,23.5492,23.6338,23.4878,23.5416,187800.0
2011-05-05 15:30:00,30.64,30.71,30.62,30.71,221600.0,23.5416,23.5953,23.5262,23.5953,221600.0
2011-05-05 15:40:00,30.69,30.97,30.68,30.91,276800.0,23.58,23.7951,23.5723,23.749,276800.0
2011-05-05 15:50:00,30.91,30.93,30.73,30.82,300600.0,23.749,23.7644,23.6107,23.6799,300600.0
2011-05-06 09:30:00,30.79,31.2,30.6,31.12,621600.0,23.6568,23.9718,23.5108,23.9104,621600.0
2011-05-06 09:40:00,31.11,31.3,30.66,30.76,392000.0,23.9027,24.0487,23.5569,23.6338,392000.0
2011-05-06 09:50:00,30.78,30.78,30.45,30.72,381000.0,23.6491,23.6491,23.3956,23.603,381000.0
2011-05-06 10:00:00,30.72,30.72,30.52,30.68,379200.0,23.603,23.603,23.4494,23.5723,379200.0
2011-05-06 10:10:00,30.66,31.05,30.6,31.0,317700.0,23.5569,23.8566,23.5108,23.8182,317700.0
2011-05-06 10:20:00,31.0,31.03,30.95,30.96,229500.0,23.8182,23.8412,23.7797,23.7874,229500.0
2011-05-06 10:30:00,30.98,30.98,30.73,30.87,144200.0,23.8028,23.8028,23.6107,23.7183,144200.0
2011-05-06 10:40:00,30.87,30.88,30.7,30.72,88800.0,23.7183,23.726,23.5877,23.603,88800.0
2011-05-06 10:50:00,30.72,30.85,30.69,30.85,326500.0,23.603,23.7029,23.58,23.7029,326500.0
2011-05-06 11:00:00,30.85,31.0,30.8,30.99,132000.0,23.7029,23.8182,23.6645,23.8105,132000.0
2011-05-06 11:10:00,30.99,31.03,30.91,31.01,133400.0,23.8105,23.8412,23.749,23.8258,133400.0
2011-05-06 11:20:00,31.02,31.08,30.95,30.96,103200.0,23.8335,23.8796,23.7797,23.7874,103200.0
2011-05-06 11:30:00,30.96,31.05,30.95,31.02,68600.0,23.7874,23.8566,23.7797,23.8335,68600.0
2011-05-06 11:40:00,31.03,31.09,31.01,31.08,66200.0,23.8412,23.8873,23.8258,23.8796,66200.0
2011-05-06 11:50:00,31.09,31.21,31.06,31.2,147000.0,23.8873,23.9795,23.8643,23.9718,147000.0
2011-05-06 12:00:00,31.2,31.38,31.19,31.28,260100.0,23.9718,24.1101,23.9641,24.0333,260100.0
2011-05-06 12:10:00,31.28,31.35,31.18,31.24,120800.0,24.0333,24.0871,23.9565,24.0026,120800.0
2011-05-06 12:20:00,31.24,31.34,31.2,31.29,63000.0,24.0026,24.0794,23.9718,24.041,63000.0
2011-05-06 12:30:00,31.29,31.33,31.15,31.17,59400.0,24.041,24.0717,23.9334,23.9488,59400.0
2011-05-06 12:40:00,31.17,31.19,31.02,31.12,81800.0,23.9488,23.9641,23.8335,23.9104,81800.0
2011-05-06 12:50:00,31.12,31.17,31.11,31.15,32900.0,23.9104,23.9488,23.9027,23.9334,32900.0
2011-05-06 13:00:00,31.15,31.24,31.07,31.07,60100.0,23.9334,24.0026,23.8719,23.8719,60100.0
2011-05-06 13:10:00,31.06,31.1,31.02,31.04,89200.0,23.8643,23.895,23.8335,23.8489,89200.0
2011-05-06 13:20:00,31.04,31.09,31.02,31.03,49800.0,23.8489,23.8873,23.8335,23.8412,49800.0
2011-05-06 13:30:00,31.03,31.06,30.99,31.01,116600.0,23.8412,23.8643,23.8105,23.8258,116600.0
2011-05-06 13:40:00,31.01,31.16,31.01,31.07,65300.0,23.8258,23.9411,23.8258,23.8719,65300.0
2011-05-06 13:50:00,31.07,31.09,31.01,31.02,57800.0,23.8719,23.8873,23.8258,23.8335,57800.0
2011-05-06 14:00:00,31.02,31.14,31.02,31.12,72000.0,23.8335,23.9257,23.8335,23.9104,72000.0
2011-05-06 14:10:00,31.13,31.18,31.11,31.15,54500.0,23.918,23.9565,23.9027,23.9334,54500.0
2011-05-06 14:20:00,31.15,31.16,31.04,31.07,86500.0,23.9334,23.9411,23.8489,23.8719,86500.0
2011-05-06 14:30:00,31.06,31.08,30.97,31.04,112400.0,23.8643,23.8796,23.7951,23.8489,112400.0
2011-05-06 14:40:00,31.04,31.11,30.99,30.99,60000.0,23.8489,23.9027,23.8105,23.8105,60000.0
2011-05-06 14:50:00,30.99,30.99,30.89,30.91,80700.0,23.8105,23.8105,23.7336,23.749,80700.0
2011-05-06 15:00:00,30.92,30.96,30.9,30.93,69200.0,23.7567,23.7874,23.7413,23.7644,69200.0
2011-05-06 15:10:00,30.94,30.99,30.94,30.94,72200.0,23.7721,23.8105,23.7721,23.7721,72200.0
2011-05-06 15:20:00,30.95,30.95,30.9,30.92,102800.0,23.7797,23.7797,23.7413,23.7567,102800.0
2011-05-06 15:30:00,30.93,30.94,30.83,30.84,154300.0,23.7644,23.7721,23.6875,23.6952,154300.0
2011-05-06 15:40:00,30.84,30.86,30.82,30.83,223700.0,23.6952,23.7106,23.6799,23.6875,223700.0
2011-05-06 15:50:00,30.84,30.85,30.67,30.7,465000.0,23.6952,23.7029,23.5646,23.5877,465000.0
2011-05-09 09:30:00,30.88,30.88,30.1,30.13,343000.0,23.726,23.726,23.1267,23.1497,343000.0
2011-05-09 09:40:00,30.12,30.23,30.07,30.07,259600.0,23.142,23.2265,23.1036,23.1036,259600.0
2011-05-09 09:50:00,30.07,30.11,29.87,29.91,556200.0,23.1036,23.1343,22.9499,22.9807,556200.0
2011-05-09 10:00:00,29.91,30.0,29.8,29.83,404000.0,22.9807,23.0498,22.8962,22.9192,404000.0
2011-05-09 10:10:00,29.84,29.87,29.51,29.54,333200.0,22.9269,22.9499,22.6734,22.6964,333200.0
2011-05-09 10:20:00,29.55,29.64,29.52,29.61,205900.0,22.7041,22.7732,22.681,22.7502,205900.0
2011-05-09 10:30:00,29.61,29.93,29.6,29.9,340500.0,22.7502,22.996,22.7425,22.973,340500.0
2011-05-09 10:40:00,29.9,29.92,29.75,29.89,175800.0,22.973,22.9884,22.8578,22.9653,175800.0
2011-05-09 10:50:00,29.89,29.95,29.76,29.76,96900.0,22.9653,23.0114,22.8654,22.8654,96900.0
2011-05-09 11:00:00,29.76,29.78,29.63,29.65,121600.0,22.8654,22.8808,22.7656,22.7809,121600.0
2011-05-09 11:10:00,29.66,29.67,29.58,29.59,133900.0,22.7886,22.7963,22.7271,22.7348,133900.0
2011-05-09 11:20:00,29.6,29.66,29.56,29.6,198000.0,22.7425,22.7886,22.7118,22.7425,198000.0
2011-05-09 11:30:00,29.6,29.63,29.55,29.6,154900.0,22.7425,22.7656,22.7041,22.7425,154900.0
2011-05-09 11:40:00,29.6,29.69,29.56,29.67,88300.0,22.7425,22.8117,22.7118,22.7963,88300.0
2011-05-09 11:50:00,29.66,29.66,29.6,29.61,87500.0,22.7886,22.7886,22.7425,22.7502,87500.0
2011-05-09 12:00:00,29.61,29.68,29.45,29.6,331000.0,22.7502,22.804,22.6273,22.7425,331000.0
2011-05-09 12:10:00,29.6,29.86,29.52,29.82,173100.0,22.7425,22.9423,22.681,22.9115,173100.0
2011-05-09 12:20:00,29.82,29.82,29.64,29.64,67100.0,22.9115,22.9115,22.7732,22.7732,67100.0
2011-05-09 12:30:00,29.64,29.72,29.62,29.67,52900.0,22.7732,22.8347,22.7579,22.7963,52900.0
2011-05-09 12:40:00,29.66,29.72,29.6,29.66,49400.0,22.7886,22.8347,22.7425,22.7886,49400.0
2011-05-09 12:50:00,29.66,29.67,29.61,29.63,97800.0,22.7886,22.7963,22.7502,22.7656,97800.0
2011-05-09 13:00:00,29.63,29.73,29.62,29.72,79200.0,22.7656,22.8424,22.7579,22.8347,79200.0
2011-05-09 13:10:00,29.72,29.77,29.69,29.69,66500.0,22.8347,22.8731,22.8117,22.8117,66500.0
2011-05-09 13:20:00,29.69,29.7,29.65,29.68,34200.0,22.8117,22.8193,22.7809,22.804,34200.0
2011-05-09 13:30:00,29.68,29.75,29.67,29.71,52600.0,22.804,22.8578,22.7963,22.827,52600.0
2011-05-09 13:40:00,29.71,29.77,29.7,29.75,90400.0,22.827,22.8731,22.8193,22.8578,90400.0
2011-05-09 13:50:00,29.74,29.74,29.66,29.66,50400.0,22.8501,22.8501,22.7886,22.7886,50400.0
2011-05-09 14:00:00,29.66,29.71,29.65,29.69,37900.0,22.7886,22.827,22.7809,22.8117,37900.0
2011-05-09 14:10:00,29.69,29.73,29.67,29.67,52600.0,22.8117,22.8424,22.7963,22.7963,52600.0
2011-05-09 14:20:00,29.67,29.69,29.64,29.68,55600.0,22.7963,22.8117,22.7732,22.804,55600.0
2011-05-09 14:30:00,29.69,29.76,29.68,29.7,48300.0,22.8117,22.8654,22.804,22.8193,48300.0
2011-05-09 14:40:00,29.7,29.72,29.65,29.66,63500.0,22.8193,22.8347,22.7809,22.7886,63500.0
2011-05-09 14:50:00,29.67,29.73,29.67,29.72,55400.0,22.7963,22.8424,22.7963,22.8347,55400.0
2011-05-09 15:00:00,29.72,29.72,29.64,29.65,118700.0,22.8347,22.8347,22.7732,22.7809,118700.0
2011-05-09 15:10:00,29.64,29.74,29.64,29.71,67300.0,22.7732,22.8501,22.7732,22.827,67300.0
2011-05-09 15:20:00,29.71,29.78,29.7,29.72,111800.0,22.827,22.8808,22.8193,22.8347,111800.0
2011-05-09 15:30:00,29.72,29.74,29.7,29.7,101800.0,22.8347,22.8501,22.8193,22.8193,101800.0
2011-05-09 15:40:00,29.7,29.72,29.66,29.7,223700.0,22.8193,22.8347,22.7886,22.8193,223700.0
2011-05-09 15:50:00,29.69,29.75,29.67,29.67,479000.0,22.8117,22.8578,22.7963,22.7963,479000.0
2011-05-10 09:30:00,29.59,29.6,29.15,29.45,401700.0,22.7348,22.7425,22.3968,22.6273,401700.0
2011-05-10 09:40:00,29.44,29.6,29.42,29.56,218800.0,22.6196,22.7425,22.6042,22.7118,218800.0
2011-05-10 09:50:00,29.56,29.75,29.46,29.58,217100.0,22.7118,22.8578,22.6349,22.7271,217100.0
2011-05-10 10:00:00,29.59,29.63,29.43,29.45,193500.0,22.7348,22.7656,22.6119,22.6273,193500.0
2011-05-10 10:10:00,29.45,29.49,29.35,29.37,238100.0,22.6273,22.658,22.5504,22.5658,238100.0
2011-05-10 10:20:00,29.37,29.49,29.3,29.37,280400.0,22.5658,22.658,22.512,22.5658,280400.0
2011-05-10 10:30:00,29.37,29.65,29.36,29.58,191200.0,22.5658,22.7809,22.5581,22.7271,191200.0
2011-05-10 10:40:00,29.58,29.64,29.49,29.49,158400.0,22.7271,22.7732,22.658,22.658,158400.0
2011-05-10 10:50:00,29.49,29.52,29.31,29.4,158200.0,22.658,22.681,22.5197,22.5888,158200.0
2011-05-10 11:00:00,29.39,29.5,29.37,29.37,55000.0,22.5812,22.6657,22.5658,22.5658,55000.0
2011-05-10 11:10:00,29.38,29.49,29.38,29.49,49300.0,22.5735,22.658,22.5735,22.658,49300.0
2011-05-10 11:20:00,29.49,29.5,29.37,29.38,73600.0,22.658,22.6657,22.5658,22.5735,73600.0
2011-05-10 11:30:00,29.38,29.42,29.31,29.36,111000.0,22.5735,22.6042,22.5197,22.5581,111000.0
2011-05-10 11:40:00,29.35,29.43,29.32,29.43,157300.0,22.5504,22.6119,22.5274,22.6119,157300.0
2011-05-10 11:50:00,29.43,29.43,29.38,29.38,66700.0,22.6119,22.6119,22.5735,22.5735,66700.0
2011-05-10 12:00:00,29.39,29.58,29.31,29.57,372900.0,22.5812,22.7271,22.5197,22.7195,372900.0
2011-05-10 12:10:00,29.57,29.75,29.5,29.73,306600.0,22.7195,22.8578,22.6657,22.8424,306600.0
2011-05-10 12:20:00,29.73,29.95,29.67,29.95,266600.0,22.8424,23.0114,22.7963,23.0114,266600.0
2011-05-10 12:30:00,29.94,29.98,29.74,29.75,189700.0,23.0037,23.0345,22.8501,22.8578,189700.0
2011-05-10 12:40:00,29.75,29.8,29.7,29.76,95800.0,22.8578,22.8962,22.8193,22.8654,95800.0
2011-05-10 12:50:00,29.77,29.77,29.71,29.72,39000.0,22.8731,22.8731,22.827,22.8347,39000.0
2011-05-10 13:00:00,29.71,29.71,29.55,29.58,125700.0,22.827,22.827,22.7041,22.7271,125700.0
2011-05-10 13:10:00,29.59,29.59,29.42,29.5,181500.0,22.7348,22.7348,22.6042,22.6657,181500.0
2011-05-10 13:20:00,29.5,29.53,29.37,29.52,150300.0,22.6657,22.6887,22.5658,22.681,150300.0
2011-05-10 13:30:00,29.52,29.57,29.49,29.53,50700.0,22.681,22.7195,22.658,22.6887,50700.0
2011-05-10 13:40:00,29.53,29.57,29.53,29.57,75900.0,22.6887,22.7195,22.6887,22.7195,75900.0
2011-05-10 13:50:00,29.56,29.58,29.54,29.56,45300.0,22.7118,22.7271,22.6964,22.7118,45300.0
2011-05-10 14:00:00,29.57,29.59,29.46,29.5,70400.0,22.7195,22.7348,22.6349,22.6657,70400.0
2011-05-10 14:10:00,29.49,29.51,29.43,29.49,68500.0,22.658,22.6734,22.6119,22.658,68500.0
2011-05-10 14:20:00,29.5,29.5,29.42,29.48,47600.0,22.6657,22.6657,22.6042,22.6503,47600.0
2011-05-10 14:30:00,29.48,29.54,29.48,29.52,81500.0,22.6503,22.6964,22.6503,22.681,81500.0
2011-05-10 14:40:00,29.52,29.58,29.49,29.58,73500.0,22.681,22.7271,22.658,22.7271,73500.0
2011-05-10 14:50:00,29.57,29.68,29.55,29.68,88200.0,22.7195,22.804,22.7041,22.804,88200.0
2011-05-10 15:00:00,29.68,29.71,29.65,29.7,81900.0,22.804,22.827,22.7809,22.8193,81900.0
2011-05-10 15:10:00,29.69,29.7,29.64,29.69,81300.0,22.8117,22.8193,22.7732,22.8117,81300.0
2011-05-10 15:20:00,29.68,29.7,29.64,29.66,68400.0,22.804,22.8193,22.7732,22.7886,68400.0
2011-05-10 15:30:00,29.65,29.67,29.62,29.62,151800.0,22.7809,22.7963,22.7579,22.7579,151800.0
2011-05-10 15:40:00,29.62,29.65,29.5,29.6,311700.0,22.7579,22.7809,22.6657,22.7425,311700.0
2011-05-10 15:50:00,29.61,29.61,29.55,29.61,342900.0,22.7502,22.7502,22.7041,22.7502,342900.0
2011-05-11 09:30:00,29.61,30.53,29.61,30.41,1227500.0,22.7502,23.457,22.7502,23.3648,1227500.0
2011-05-11 09:40:00,30.42,31.74,30.4,31.73,1332200.0,23.3725,24.3867,23.3572,24.379,1332200.0
2011-05-11 09:50:00,31.73,31.79,30.74,30.97,1244800.0,24.379,24.4251,23.6184,23.7951,1244800.0
2011-05-11 10:00:00,30.97,30.97,30.53,30.72,695900.0,23.7951,23.7951,23.457,23.603,695900.0
2011-05-11 10:10:00,30.72,31.14,30.65,31.01,516900.0,23.603,23.9257,23.5492,23.8258,516900.0
2011-05-11 10:20:00,31.01,31.11,30.75,31.08,218900.0,23.8258,23.9027,23.6261,23.8796,218900.0
2011-05-11 10:30:00,31.08,31.2,30.97,31.06,226100.0,23.8796,23.9718,23.7951,23.8643,226100.0
2011-05-11 10:40:00,31.06,31.38,31.05,31.26,558500.0,23.8643,24.1101,23.8566,24.0179,558500.0
2011-05-11 10:50:00,31.27,31.4,31.25,31.32,397000.0,24.0256,24.1255,24.0102,24.064,397000.0
2011-05-11 11:00:00,31.31,31.4,31.16,31.25,254900.0,24.0563,24.1255,23.9411,24.0102,254900.0
2011-05-11 11:10:00,31.25,31.25,30.84,30.95,377400.0,24.0102,24.0102,23.6952,23.7797,377400.0
2011-05-11 11:20:00,30.94,31.08,30.85,30.86,84700.0,23.7721,23.8796,23.7029,23.7106,84700.0
2011-05-11 11:30:00,30.86,30.95,30.8,30.9,84300.0,23.7106,23.7797,23.6645,23.7413,84300.0
2011-05-11 11:40:00,30.91,30.91,30.55,30.71,225100.0,23.749,23.749,23.4724,23.5953,225100.0
2011-05-11 11:50:00,30.71,30.76,30.55,30.6,203800.0,23.5953,23.6338,23.4724,23.5108,203800.0
2011-05-11 12:00:00,30.6,30.62,30.5,30.51,280200.0,23.5108,23.5262,23.434,23.4417,280200.0
2011-05-11 12:10:00,30.5,30.54,30.28,30.3,249200.0,23.434,23.4647,23.265,23.2803,249200.0
2011-05-11 12:20:00,30.29,30.61,30.29,30.42,255100.0,23.2726,23.5185,23.2726,23.3725,255100.0
2011-05-11 12:30:00,30.41,30.67,30.4,30.63,154100.0,23.3648,23.5646,23.3572,23.5339,154100.0
2011-05-11 12:40:00,30.63,30.68,30.55,30.59,60600.0,23.5339,23.5723,23.4724,23.5031,60600.0
2011-05-11 12:50:00,30.59,30.84,30.57,30.65,125100.0,23.5031,23.6952,23.4878,23.5492,125100.0
2011-05-11 13:00:00,30.63,30.68,30.6,30.63,71800.0,23.5339,23.5723,23.5108,23.5339,71800.0
2011-05-11 13:10:00,30.62,30.7,30.56,30.61,99500.0,23.5262,23.5877,23.4801,23.5185,99500.0
2011-05-11 13:20:00,30.62,30.65,30.46,30.46,86300.0,23.5262,23.5492,23.4033,23.4033,86300.0
2011-05-11 13:30:00,30.47,30.52,30.39,30.45,75900.0,23.4109,23.4494,23.3495,23.3956,75900.0
2011-05-11 13:40:00,30.44,30.55,30.41,30.43,91500.0,23.3879,23.4724,23.3648,23.3802,91500.0
2011-05-11 13:50:00,30.44,30.48,30.32,30.46,78800.0,23.3879,23.4186,23.2957,23.4033,78800.0
2011-05-11 14:00:00,30.45,30.64,30.45,30.51,96100.0,23.3956,23.5416,23.3956,23.4417,96100.0
2011-05-11 14:10:00,30.52,30.57,30.5,30.53,78900.0,23.4494,23.4878,23.434,23.457,78900.0
2011-05-11 14:20:00,30.53,30.8,30.43,30.73,189000.0,23.457,23.6645,23.3802,23.6107,189000.0
2011-05-11 14:30:00,30.71,30.9,30.68,30.86,148600.0,23.5953,23.7413,23.5723,23.7106,148600.0
2011-05-11 14:40:00,30.86,30.94,30.8,30.93,163300.0,23.7106,23.7721,23.6645,23.7644,163300.0
2011-05-11 14:50:00,30.93,30.93,30.75,30.83,119900.0,23.7644,23.7644,23.6261,23.6875,119900.0
2011-05-11 15:00:00,30.83,30.88,30.8,30.83,160100.0,23.6875,23.726,23.6645,23.6875,160100.0
2011-05-11 15:10:00,30.83,30.87,30.74,30.86,105400.0,23.6875,23.7183,23.6184,23.7106,105400.0
2011-05-11 15:20:00,30.85,30.95,30.85,30.94,120400.0,23.7029,23.7797,23.7029,23.7721,120400.0
2011-05-11 15:30:00,30.93,30.94,30.75,30.78,222700.0,23.7644,23.7721,23.6261,23.6491,222700.0
2011-05-11 15:40:00,30.77,30.8,30.62,30.67,280000.0,23.6414,23.6645,23.5262,23.5646,280000.0
2011-05-11 15:50:00,30.66,30.71,30.58,30.68,596100.0,23.5569,23.5953,23.4955,23.5723,596100.0
2011-05-12 09:30:00,31.35,31.4,30.89,31.09,931900.0,24.0871,24.1255,23.7336,23.8873,931900.0
2011-05-12 09:40:00,31.08,31.08,30.68,30.7,279000.0,23.8796,23.8796,23.5723,23.5877,279000.0
2011-05-12 09:50:00,30.7,30.7,30.37,30.45,335000.0,23.5877,23.5877,23.3341,23.3956,335000.0
2011-05-12 10:00:00,30.45,30.68,30.37,30.6,140000.0,23.3956,23.5723,23.3341,23.5108,140000.0
2011-05-12 10:10:00,30.6,30.62,30.43,30.5,119000.0,23.5108,23.5262,23.3802,23.434,119000.0
2011-05-12 10:20:00,30.49,30.64,30.46,30.59,95800.0,23.4263,23.5416,23.4033,23.5031,95800.0
2011-05-12 10:30:00,30.6,30.85,30.52,30.78,207800.0,23.5108,23.7029,23.4494,23.6491,207800.0
2011-05-12 10:40:00,30.78,30.81,30.66,30.79,81700.0,23.6491,23.6722,23.5569,23.6568,81700.0
2011-05-12 10:50:00,30.79,30.87,30.5,30.55,128200.0,23.6568,23.7183,23.434,23.4724,128200.0
2011-05-12 11:00:00,30.56,30.71,30.51,30.61,60500.0,23.4801,23.5953,23.4417,23.5185,60500.0
2011-05-12 11:10:00,30.61,30.75,30.54,30.71,120300.0,23.5185,23.6261,23.4647,23.5953,120300.0
2011-05-12 11:20:00,30.71,30.87,30.7,30.8,81100.0,23.5953,23.7183,23.5877,23.6645,81100.0
2011-05-12 11:30:00,30.8,30.87,30.71,30.81,78900.0,23.6645,23.7183,23.5953,23.6722,78900.0
2011-05-12 11:40:00,30.81,31.11,30.75,31.1,507800.0,23.6722,23.9027,23.6261,23.895,507800.0
2011-05-12 11:50:00,31.1,31.12,30.81,30.96,151400.0,23.895,23.9104,23.6722,23.7874,151400.0
2011-05-12 12:00:00,30.96,31.03,30.89,31.02,410400.0,23.7874,23.8412,23.7336,23.8335,410400.0
2011-05-12 12:10:00,31.03,31.03,30.89,31.01,123400.0,23.8412,23.8412,23.7336,23.8258,123400.0
2011-05-12 12:20:00,31.0,31.03,30.95,31.01,73000.0,23.8182,23.8412,23.7797,23.8258,73000.0
2011-05-12 12:30:00,31.02,31.18,30.98,30.99,160300.0,23.8335,23.9565,23.8028,23.8105,160300.0
2011-05-12 12:40:00,30.98,31.0,30.87,30.98,89200.0,23.8028,23.8182,23.7183,23.8028,89200.0
2011-05-12 12:50:00,30.98,31.02,30.92,31.01,58600.0,23.8028,23.8335,23.7567,23.8258,58600.0
2011-05-12 13:00:00,31.02,31.06,30.95,30.98,68100.0,23.8335,23.8643,23.7797,23.8028,68100.0
2011-05-12 13:10:00,30.98,31.13,30.97,31.11,77000.0,23.8028,23.918,23.7951,23.9027,77000.0
2011-05-12 13:20:00,31.11,31.12,31.1,31.1,79100.0,23.9027,23.9104,23.895,23.895,79100.0
2011-05-12 13:30:00,31.1,31.15,31.1,31.12,73900.0,23.895,23.9334,23.895,23.9104,73900.0
2011-05-12 13:40:00,31.12,31.14,31.1,31.12,68200.0,23.9104,23.9257,23.895,23.9104,68200.0
2011-05-12 13:50:00,31.12,31.14,31.1,31.1,121500.0,23.9104,23.9257,23.895,23.895,121500.0
2011-05-12 14:00:00,31.1,31.14,31.08,31.11,82400.0,23.895,23.9257,23.8796,23.9027,82400.0
2011-05-12 14:10:00,31.11,31.14,31.04,31.05,77300.0,23.9027,23.9257,23.8489,23.8566,77300.0
2011-05-12 14:20:00,31.05,31.05,30.95,31.02,65600.0,23.8566,23.8566,23.7797,23.8335,65600.0
2011-05-12 14:30:00,31.02,31.07,31.0,31.05,45000.0,23.8335,23.8719,23.8182,23.8566,45000.0
2011-05-12 14:40:00,31.07,31.1,31.04,31.08,71000.0,23.8719,23.895,23.8489,23.8796,71000.0
2011-05-12 14:50:00,31.08,31.1,31.04,31.06,54100.0,23.8796,23.895,23.8489,23.8643,54100.0
2011-05-12 15:00:00,31.08,31.09,31.01,31.04,79000.0,23.8796,23.8873,23.8258,23.8489,79000.0
2011-05-12 15:10:00,31.04,31.08,31.03,31.07,70300.0,23.8489,23.8796,23.8412,23.8719,70300.0
2011-05-12 15:20:00,31.07,31.08,31.03,31.05,156300.0,23.8719,23.8796,23.8412,23.8566,156300.0
2011-05-12 15:30:00,31.05,31.08,31.04,31.07,114200.0,23.8566,23.8796,23.8489,23.8719,114200.0
2011-05-12 15:40:00,31.07,31.15,31.05,31.14,141800.0,23.8719,23.9334,23.8566,23.9257,141800.0
2011-05-12 15:50:00,31.15,31.19,31.12,31.16,295900.0,23.9334,23.9641,23.9104,23.9411,295900.0
2011-05-13 09:30:00,31.4,31.43,31.08,31.14,325800.0,24.1255,24.1485,23.8796,23.9257,325800.0
2011-05-13 09:40:00,31.14,31.32,31.1,31.3,105400.0,23.9257,24.064,23.895,24.0487,105400.0
2011-05-13 09:50:00,31.3,31.36,31.24,31.28,133800.0,24.0487,24.0948,24.0026,24.0333,133800.0
2011-05-13 10:00:00,31.28,31.4,31.27,31.29,126300.0,24.0333,24.1255,24.0256,24.041,126300.0
2011-05-13 10:10:00,31.29,31.37,31.2,31.27,114500.0,24.041,24.1024,23.9718,24.0256,114500.0
2011-05-13 10:20:00,31.28,31.35,31.26,31.3,232800.0,24.0333,24.0871,24.0179,24.0487,232800.0
2011-05-13 10:30:00,31.3,31.4,31.25,31.3,211300.0,24.0487,24.1255,24.0102,24.0487,211300.0
2011-05-13 10:40:00,31.31,31.32,31.25,31.25,79000.0,24.0563,24.064,24.0102,24.0102,79000.0
2011-05-13 10:50:00,31.25,31.27,31.21,31.25,75800.0,24.0102,24.0256,23.9795,24.0102,75800.0
2011-05-13 11:00:00,31.25,31.25,31.15,31.16,139400.0,24.0102,24.0102,23.9334,23.9411,139400.0
2011-05-13 11:10:00,31.16,31.27,31.14,31.2,83500.0,23.9411,24.0256,23.9257,23.9718,83500.0
2011-05-13 11:20:00,31.21,31.25,31.16,31.23,82600.0,23.9795,24.0102,23.9411,23.9949,82600.0
2011-05-13 11:30:00,31.23,31.5,31.2,31.45,251600.0,23.9949,24.2023,23.9718,24.1639,251600.0
2011-05-13 11:40:00,31.45,31.48,31.34,31.42,137300.0,24.1639,24.187,24.0794,24.1409,137300.0
2011-05-13 11:50:00,31.42,31.45,31.34,31.38,87800.0,24.1409,24.1639,24.0794,24.1101,87800.0
2011-05-13 12:00:00,31.38,31.41,31.21,31.21,92200.0,24.1101,24.1332,23.9795,23.9795,92200.0
2011-05-13 12:10:00,31.21,31.26,31.15,31.16,99500.0,23.9795,24.0179,23.9334,23.9411,99500.0
2011-05-13 12:20:00,31.16,31.27,31.08,31.22,121600.0,23.9411,24.0256,23.8796,23.9872,121600.0
2011-05-13 12:30:00,31.23,31.32,31.2,31.21,56600.0,23.9949,24.064,23.9718,23.9795,56600.0
2011-05-13 12:40:00,31.22,31.25,31.14,31.21,55100.0,23.9872,24.0102,23.9257,23.9795,55100.0
2011-05-13 12:50:00,31.21,31.22,31.1,31.15,66300.0,23.9795,23.9872,23.895,23.9334,66300.0
2011-05-13 13:00:00,31.16,31.18,31.08,31.12,52000.0,23.9411,23.9565,23.8796,23.9104,52000.0
2011-05-13 13:10:00,31.11,31.15,31.1,31.12,33100.0,23.9027,23.9334,23.895,23.9104,33100.0
2011-05-13 13:20:00,31.12,31.15,30.9,30.96,189400.0,23.9104,23.9334,23.7413,23.7874,189400.0
2011-05-13 13:30:00,30.96,30.97,30.85,30.86,60700.0,23.7874,23.7951,23.7029,23.7106,60700.0
2011-05-13 13:40:00,30.87,30.89,30.77,30.79,88100.0,23.7183,23.7336,23.6414,23.6568,88100.0
2011-05-13 13:50:00,30.79,30.91,30.79,30.85,43900.0,23.6568,23.749,23.6568,23.7029,43900.0
2011-05-13 14:00:00,30.86,30.87,30.78,30.78,41000.0,23.7106,23.7183,23.6491,23.6491,41000.0
2011-05-13 14:10:00,30.78,30.83,30.7,30.78,100700.0,23.6491,23.6875,23.5877,23.6491,100700.0
2011-05-13 14:20:00,30.79,30.88,30.77,30.83,93200.0,23.6568,23.726,23.6414,23.6875,93200.0
2011-05-13 14:30:00,30.82,30.83,30.6,30.65,195600.0,23.6799,23.6875,23.5108,23.5492,195600.0
2011-05-13 14:40:00,30.64,30.66,30.51,30.53,148300.0,23.5416,23.5569,23.4417,23.457,148300.0
2011-05-13 14:50:00,30.52,30.61,30.4,30.41,184300.0,23.4494,23.5185,23.3572,23.3648,184300.0
2011-05-13 15:00:00,30.41,30.63,30.4,30.49,177400.0,23.3648,23.5339,23.3572,23.4263,177400.0
2011-05-13 15:10:00,30.49,30.63,30.45,30.6,109500.0,23.4263,23.5339,23.3956,23.5108,109500.0
2011-05-13 15:20:00,30.59,30.61,30.47,30.5,120900.0,23.5031,23.5185,23.4109,23.434,120900.0
2011-05-13 15:30:00,30.51,30.54,30.4,30.45,174100.0,23.4417,23.4647,23.3572,23.3956,174100.0
2011-05-13 15:40:00,30.45,30.55,30.43,30.52,172200.0,23.3956,23.4724,23.3802,23.4494,172200.0
2011-05-13 15:50:00,30.52,30.52,30.42,30.43,365200.0,23.4494,23.4494,23.3725,23.3802,365200.0
2011-05-16 09:30:00,30.56,30.75,30.42,30.73,302400.0,23.4801,23.6261,23.3725,23.6107,302400.0
2011-05-16 09:40:00,30.73,30.73,30.44,30.67,78500.0,23.6107,23.6107,23.3879,23.5646,78500.0
2011-05-16 09:50:00,30.67,30.81,30.59,30.74,166900.0,23.5646,23.6722,23.5031,23.6184,166900.0
2011-05-16 10:00:00,30.74,31.06,30.74,30.99,177700.0,23.6184,23.8643,23.6184,23.8105,177700.0
2011-05-16 10:10:00,30.99,31.01,30.93,31.0,114000.0,23.8105,23.8258,23.7644,23.8182,114000.0
2011-05-16 10:20:00,30.99,31.01,30.8,30.92,117300.0,23.8105,23.8258,23.6645,23.7567,117300.0
2011-05-16 10:30:00,30.92,31.01,30.89,31.0,115400.0,23.7567,23.8258,23.7336,23.8182,115400.0
2011-05-16 10:40:00,31.0,31.04,30.96,30.99,125900.0,23.8182,23.8489,23.7874,23.8105,125900.0
2011-05-16 10:50:00,31.0,31.0,30.95,31.0,54200.0,23.8182,23.8182,23.7797,23.8182,54200.0
2011-05-16 11:00:00,31.0,31.2,30.97,31.17,246700.0,23.8182,23.9718,23.7951,23.9488,246700.0
2011-05-16 11:10:00,31.17,31.24,31.09,31.21,139900.0,23.9488,24.0026,23.8873,23.9795,139900.0
2011-05-16 11:20:00,31.21,31.26,31.15,31.22,173400.0,23.9795,24.0179,23.9334,23.9872,173400.0
2011-05-16 11:30:00,31.23,31.23,30.95,31.02,180100.0,23.9949,23.9949,23.7797,23.8335,180100.0
2011-05-16 11:40:00,31.03,31.1,31.01,31.07,95500.0,23.8412,23.895,23.8258,23.8719,95500.0
2011-05-16 11:50:00,31.05,31.18,31.05,31.12,62800.0,23.8566,23.9565,23.8566,23.9104,62800.0
2011-05-16 12:00:00,31.12,31.12,31.0,31.01,51000.0,23.9104,23.9104,23.8182,23.8258,51000.0
2011-05-16 12:10:00,31.01,31.09,31.0,31.08,42100.0,23.8258,23.8873,23.8182,23.8796,42100.0
2011-05-16 12:20:00,31.07,31.1,31.03,31.1,33700.0,23.8719,23.895,23.8412,23.895,33700.0
2011-05-16 12:30:00,31.1,31.17,31.1,31.17,30700.0,23.895,23.9488,23.895,23.9488,30700.0
2011-05-16 12:40:00,31.16,31.19,31.06,31.12,35600.0,23.9411,23.9641,23.8643,23.9104,35600.0
2011-05-16 12:50:00,31.13,31.16,31.04,31.1,43300.0,23.918,23.9411,23.8489,23.895,43300.0
2011-05-16 13:00:00,31.11,31.14,31.04,31.12,56500.0,23.9027,23.9257,23.8489,23.9104,56500.0
2011-05-16 13:10:00,31.12,31.18,31.1,31.13,54000.0,23.9104,23.9565,23.895,23.918,54000.0
2011-05-16 13:20:00,31.13,31.13,31.03,31.07,38000.0,23.918,23.918,23.8412,23.8719,38000.0
2011-05-16 13:30:00,31.07,31.11,31.05,31.05,36300.0,23.8719,23.9027,23.8566,23.8566,36300.0
2011-05-16 13:40:00,31.05,31.06,30.88,30.99,101400.0,23.8566,23.8643,23.726,23.8105,101400.0
2011-05-16 13:50:00,30.98,31.06,30.98,31.04,107100.0,23.8028,23.8643,23.8028,23.8489,107100.0
2011-05-16 14:00:00,31.03,31.15,31.03,31.12,47000.0,23.8412,23.9334,23.8412,23.9104,47000.0
2011-05-16 14:10:00,31.11,31.15,31.05,31.05,34300.0,23.9027,23.9334,23.8566,23.8566,34300.0
2011-05-16 14:20:00,31.06,31.09,31.02,31.03,57400.0,23.8643,23.8873,23.8335,23.8412,57400.0
2011-05-16 14:30:00,31.03,31.08,31.02,31.06,38500.0,23.8412,23.8796,23.8335,23.8643,38500.0
2011-05-16 14:40:00,31.05,31.09,31.01,31.06,53700.0,23.8566,23.8873,23.8258,23.8643,53700.0
2011-05-16 14:50:00,31.07,31.09,31.02,31.05,51100.0,23.8719,23.8873,23.8335,23.8566,51100.0
2011-05-16 15:00:00,31.06,31.08,31.03,31.04,31400.0,23.8643,23.8796,23.8412,23.8489,31400.0
2011-05-16 15:10:00,31.05,31.06,30.91,30.91,57200.0,23.8566,23.8643,23.749,23.749,57200.0
2011-05-16 15:20:00,30.92,30.97,30.86,30.92,56000.0,23.7567,23.7951,23.7106,23.7567,56000.0
2011-05-16 15:30:00,30.92,30.97,30.85,30.94,113100.0,23.7567,23.7951,23.7029,23.7721,113100.0
2011-05-16 15:40:00,30.92,30.96,30.89,30.94,89300.0,23.7567,23.7874,23.7336,23.7721,89300.0
2011-05-16 15:50:00,30.94,31.03,30.91,31.01,327700.0,23.7721,23.8412,23.749,23.8258,327700.0
2011-05-17 09:30:00,30.95,31.01,30.63,30.88,197200.0,23.7797,23.8258,23.5339,23.726,197200.0
2011-05-17 09:40:00,30.87,31.4,30.84,31.27,298700.0,23.7183,24.1255,23.6952,24.0256,298700.0
2011-05-17 09:50:00,31.26,31.26,31.05,31.1,124900.0,24.0179,24.0179,23.8566,23.895,124900.0
2011-05-17 10:00:00,31.11,31.15,30.87,30.92,138300.0,23.9027,23.9334,23.7183,23.7567,138300.0
2011-05-17 10:10:00,30.92,30.99,30.79,30.79,295400.0,23.7567,23.8105,23.6568,23.6568,295400.0
2011-05-17 10:20:00,30.79,30.85,30.76,30.77,149300.0,23.6568,23.7029,23.6338,23.6414,149300.0
2011-05-17 10:30:00,30.77,30.8,30.67,30.8,98800.0,23.6414,23.6645,23.5646,23.6645,98800.0
2011-05-17 10:40:00,30.8,30.91,30.78,30.9,124700.0,23.6645,23.749,23.6491,23.7413,124700.0
2011-05-17 10:50:00,30.88,30.95,30.87,30.95,26900.0,23.726,23.7797,23.7183,23.7797,26900.0
2011-05-17 11:00:00,30.94,30.95,30.73,30.76,68100.0,23.7721,23.7797,23.6107,23.6338,68100.0
2011-05-17 11:10:00,30.76,30.77,30.62,30.65,84700.0,23.6338,23.6414,23.5262,23.5492,84700.0
2011-05-17 11:20:00,30.64,30.74,30.63,30.74,44000.0,23.5416,23.6184,23.5339,23.6184,44000.0
2011-05-17 11:30:00,30.74,30.8,30.62,30.64,64000.0,23.6184,23.6645,23.5262,23.5416,64000.0
2011-05-17 11:40:00,30.63,30.71,30.63,30.71,36100.0,23.5339,23.5953,23.5339,23.5953,36100.0
2011-05-17 11:50:00,30.71,30.73,30.65,30.65,34100.0,23.5953,23.6107,23.5492,23.5492,34100.0
2011-05-17 12:00:00,30.65,30.66,30.56,30.57,58800.0,23.5492,23.5569,23.4801,23.4878,58800.0
2011-05-17 12:10:00,30.57,30.7,30.55,30.63,130600.0,23.4878,23.5877,23.4724,23.5339,130600.0
2011-05-17 12:20:00,30.64,30.67,30.59,30.6,33700.0,23.5416,23.5646,23.5031,23.5108,33700.0
2011-05-17 12:30:00,30.6,30.72,30.6,30.72,45600.0,23.5108,23.603,23.5108,23.603,45600.0
2011-05-17 12:40:00,30.72,30.83,30.72,30.79,110100.0,23.603,23.6875,23.603,23.6568,110100.0
2011-05-17 12:50:00,30.78,30.82,30.75,30.76,31900.0,23.6491,23.6799,23.6261,23.6338,31900.0
2011-05-17 13:00:00,30.76,30.76,30.72,30.73,44600.0,23.6338,23.6338,23.603,23.6107,44600.0
2011-05-17 13:10:00,30.72,30.75,30.71,30.73,90600.0,23.603,23.6261,23.5953,23.6107,90600.0
2011-05-17 13:20:00,30.74,30.75,30.69,30.74,62600.0,23.6184,23.6261,23.58,23.6184,62600.0
2011-05-17 13:30:00,30.73,30.82,30.73,30.8,111600.0,23.6107,23.6799,23.6107,23.6645,111600.0
2011-05-17 13:40:00,30.8,30.83,30.78,30.82,43700.0,23.6645,23.6875,23.6491,23.6799,43700.0
2011-05-17 13:50:00,30.82,30.83,30.8,30.82,34400.0,23.6799,23.6875,23.6645,23.6799,34400.0
2011-05-17 14:00:00,30.82,30.88,30.82,30.82,43900.0,23.6799,23.726,23.6799,23.6799,43900.0
2011-05-17 14:10:00,30.81,30.86,30.79,30.84,55200.0,23.6722,23.7106,23.6568,23.6952,55200.0
2011-05-17 14:20:00,30.85,30.92,30.85,30.91,88800.0,23.7029,23.7567,23.7029,23.749,88800.0
2011-05-17 14:30:00,30.92,31.0,30.91,30.95,195900.0,23.7567,23.8182,23.749,23.7797,195900.0
2011-05-17 14:40:00,30.93,30.94,30.76,30.79,239600.0,23.7644,23.7721,23.6338,23.6568,239600.0
2011-05-17 14:50:00,30.8,30.86,30.8,30.86,39300.0,23.6645,23.7106,23.6645,23.7106,39300.0
2011-05-17 15:00:00,30.85,30.86,30.74,30.75,42600.0,23.7029,23.7106,23.6184,23.6261,42600.0
2011-05-17 15:10:00,30.76,30.84,30.76,30.83,58800.0,23.6338,23.6952,23.6338,23.6875,58800.0
2011-05-17 15:20:00,30.83,30.86,30.75,30.8,47500.0,23.6875,23.7106,23.6261,23.6645,47500.0
2011-05-17 15:30:00,30.81,30.87,30.8,30.85,37300.0,23.6722,23.7183,23.6645,23.7029,37300.0
2011-05-17 15:40:00,30.84,30.86,30.76,30.82,113100.0,23.6952,23.7106,23.6338,23.6799,113100.0
2011-05-17 15:50:00,30.82,30.83,30.73,30.78,173000.0,23.6799,23.6875,23.6107,23.6491,173000.0
2011-05-18 09:30:00,30.92,31.01,30.71,30.75,118500.0,23.7567,23.8258,23.5953,23.6261,118500.0
2011-05-18 09:40:00,30.75,30.9,30.74,30.88,49500.0,23.6261,23.7413,23.6184,23.726,49500.0
2011-05-18 09:50:00,30.88,30.93,30.71,30.73,87600.0,23.726,23.7644,23.5953,23.6107,87600.0
2011-05-18 10:00:00,30.72,30.72,30.5,30.51,108600.0,23.603,23.603,23.434,23.4417,108600.0
2011-05-18 10:10:00,30.51,30.55,30.45,30.54,131500.0,23.4417,23.4724,23.3956,23.4647,131500.0
2011-05-18 10:20:00,30.54,30.54,30.34,30.35,181400.0,23.4647,23.4647,23.3111,23.3187,181400.0
2011-05-18 10:30:00,30.36,30.4,30.29,30.35,192700.0,23.3264,23.3572,23.2726,23.3187,192700.0
2011-05-18 10:40:00,30.35,30.43,30.25,30.43,153900.0,23.3187,23.3802,23.2419,23.3802,153900.0
2011-05-18 10:50:00,30.43,30.47,30.36,30.37,104600.0,23.3802,23.4109,23.3264,23.3341,104600.0
2011-05-18 11:00:00,30.37,30.4,30.35,30.39,61800.0,23.3341,23.3572,23.3187,23.3495,61800.0
2011-05-18 11:10:00,30.38,30.47,30.36,30.47,80400.0,23.3418,23.4109,23.3264,23.4109,80400.0
2011-05-18 11:20:00,30.47,30.61,30.46,30.51,99400.0,23.4109,23.5185,23.4033,23.4417,99400.0
2011-05-18 11:30:00,30.52,30.65,30.52,30.61,77200.0,23.4494,23.5492,23.4494,23.5185,77200.0
2011-05-18 11:40:00,30.6,30.66,30.59,30.64,32900.0,23.5108,23.5569,23.5031,23.5416,32900.0
2011-05-18 11:50:00,30.64,30.69,30.59,30.65,27500.0,23.5416,23.58,23.5031,23.5492,27500.0
2011-05-18 12:00:00,30.65,30.66,30.62,30.65,32000.0,23.5492,23.5569,23.5262,23.5492,32000.0
2011-05-18 12:10:00,30.65,30.75,30.65,30.75,93200.0,23.5492,23.6261,23.5492,23.6261,93200.0
2011-05-18 12:20:00,30.75,30.75,30.67,30.75,50400.0,23.6261,23.6261,23.5646,23.6261,50400.0
2011-05-18 12:30:00,30.74,30.75,30.7,30.72,22900.0,23.6184,23.6261,23.5877,23.603,22900.0
2011-05-18 12:40:00,30.71,30.73,30.65,30.67,42000.0,23.5953,23.6107,23.5492,23.5646,42000.0
2011-05-18 12:50:00,30.66,30.73,30.66,30.71,40900.0,23.5569,23.6107,23.5569,23.5953,40900.0
2011-05-18 13:00:00,30.7,30.71,30.68,30.7,55700.0,23.5877,23.5953,23.5723,23.5877,55700.0
2011-05-18 13:10:00,30.7,30.7,30.67,30.69,21200.0,23.5877,23.5877,23.5646,23.58,21200.0
2011-05-18 13:20:00,30.69,30.7,30.61,30.62,28900.0,23.58,23.5877,23.5185,23.5262,28900.0
2011-05-18 13:30:00,30.62,30.68,30.61,30.62,30500.0,23.5262,23.5723,23.5185,23.5262,30500.0
2011-05-18 13:40:00,30.63,30.7,30.61,30.67,25300.0,23.5339,23.5877,23.5185,23.5646,25300.0
2011-05-18 13:50:00,30.66,30.76,30.65,30.69,44900.0,23.5569,23.6338,23.5492,23.58,44900.0
2011-05-18 14:00:00,30.7,30.71,30.65,30.67,56900.0,23.5877,23.5953,23.5492,23.5646,56900.0
2011-05-18 14:10:00,30.68,30.69,30.62,30.63,36200.0,23.5723,23.58,23.5262,23.5339,36200.0
2011-05-18 14:20:00,30.65,30.7,30.64,30.7,47600.0,23.5492,23.5877,23.5416,23.5877,47600.0
2011-05-18 14:30:00,30.7,30.74,30.65,30.7,34000.0,23.5877,23.6184,23.5492,23.5877,34000.0
2011-05-18 14:40:00,30.7,30.74,30.7,30.74,103300.0,23.5877,23.6184,23.5877,23.6184,103300.0
2011-05-18 14:50:00,30.74,30.8,30.73,30.78,47700.0,23.6184,23.6645,23.6107,23.6491,47700.0
2011-05-18 15:00:00,30.78,30.87,30.78,30.83,90400.0,23.6491,23.7183,23.6491,23.6875,90400.0
2011-05-18 15:10:00,30.84,30.9,30.84,30.89,40300.0,23.6952,23.7413,23.6952,23.7336,40300.0
2011-05-18 15:20:00,30.89,31.01,30.79,30.84,499400.0,23.7336,23.8258,23.6568,23.6952,499400.0
2011-05-18 15:30:00,30.84,30.88,30.75,30.8,118500.0,23.6952,23.726,23.6261,23.6645,118500.0
2011-05-18 15:40:00,30.8,30.8,30.74,30.8,131500.0,23.6645,23.6645,23.6184,23.6645,131500.0
2011-05-18 15:50:00,30.8,30.82,30.74,30.82,355400.0,23.6645,23.6799,23.6184,23.6799,355400.0
2011-05-19 09:30:00,31.0,31.01,30.6,30.68,133400.0,23.8182,23.8258,23.5108,23.5723,133400.0
2011-05-19 09:40:00,30.68,30.79,30.5,30.72,62500.0,23.5723,23.6568,23.434,23.603,62500.0
2011-05-19 09:50:00,30.74,30.83,30.7,30.8,48300.0,23.6184,23.6875,23.5877,23.6645,48300.0
2011-05-19 10:00:00,30.78,30.8,30.66,30.71,58800.0,23.6491,23.6645,23.5569,23.5953,58800.0
2011-05-19 10:10:00,30.71,30.71,30.6,30.63,59600.0,23.5953,23.5953,23.5108,23.5339,59600.0
2011-05-19 10:20:00,30.62,30.7,30.61,30.64,52300.0,23.5262,23.5877,23.5185,23.5416,52300.0
2011-05-19 10:30:00,30.63,30.78,30.63,30.77,216100.0,23.5339,23.6491,23.5339,23.6414,216100.0
2011-05-19 10:40:00,30.76,30.84,30.73,30.81,100000.0,23.6338,23.6952,23.6107,23.6722,100000.0
2011-05-19 10:50:00,30.81,30.85,30.75,30.81,80200.0,23.6722,23.7029,23.6261,23.6722,80200.0
2011-05-19 11:00:00,30.81,30.81,30.66,30.68,65400.0,23.6722,23.6722,23.5569,23.5723,65400.0
2011-05-19 11:10:00,30.66,30.72,30.63,30.64,50500.0,23.5569,23.603,23.5339,23.5416,50500.0
2011-05-19 11:20:00,30.65,30.71,30.64,30.7,81700.0,23.5492,23.5953,23.5416,23.5877,81700.0
2011-05-19 11:30:00,30.7,30.71,30.64,30.69,39900.0,23.5877,23.5953,23.5416,23.58,39900.0
2011-05-19 11:40:00,30.69,30.7,30.63,30.66,22600.0,23.58,23.5877,23.5339,23.5569,22600.0
2011-05-19 11:50:00,30.66,30.7,30.62,30.69,17500.0,23.5569,23.5877,23.5262,23.58,17500.0
2011-05-19 12:00:00,30.68,30.77,30.6,30.63,189800.0,23.5723,23.6414,23.5108,23.5339,189800.0
2011-05-19 12:10:00,30.63,30.7,30.61,30.62,38000.0,23.5339,23.5877,23.5185,23.5262,38000.0
2011-05-19 12:20:00,30.62,30.69,30.6,30.69,55000.0,23.5262,23.58,23.5108,23.58,55000.0
2011-05-19 12:30:00,30.7,30.71,30.64,30.7,30200.0,23.5877,23.5953,23.5416,23.5877,30200.0
2011-05-19 12:40:00,30.7,30.7,30.61,30.65,34500.0,23.5877,23.5877,23.5185,23.5492,34500.0
2011-05-19 12:50:00,30.64,30.65,30.56,30.63,46500.0,23.5416,23.5492,23.4801,23.5339,46500.0
2011-05-19 13:00:00,30.64,30.66,30.59,30.66,22100.0,23.5416,23.5569,23.5031,23.5569,22100.0
2011-05-19 13:10:00,30.68,30.68,30.62,30.62,52800.0,23.5723,23.5723,23.5262,23.5262,52800.0
2011-05-19 13:20:00,30.62,30.7,30.57,30.69,79600.0,23.5262,23.5877,23.4878,23.58,79600.0
2011-05-19 13:30:00,30.69,30.77,30.69,30.76,66100.0,23.58,23.6414,23.58,23.6338,66100.0
2011-05-19 13:40:00,30.75,30.85,30.74,30.81,81100.0,23.6261,23.7029,23.6184,23.6722,81100.0
2011-05-19 13:50:00,30.82,30.85,30.8,30.84,58400.0,23.6799,23.7029,23.6645,23.6952,58400.0
2011-05-19 14:00:00,30.84,30.85,30.8,30.8,30400.0,23.6952,23.7029,23.6645,23.6645,30400.0
2011-05-19 14:10:00,30.8,30.85,30.79,30.82,68500.0,23.6645,23.7029,23.6568,23.6799,68500.0
2011-05-19 14:20:00,30.83,30.84,30.8,30.82,24500.0,23.6875,23.6952,23.6645,23.6799,24500.0
2011-05-19 14:30:00,30.82,30.84,30.78,30.82,53900.0,23.6799,23.6952,23.6491,23.6799,53900.0
2011-05-19 14:40:00,30.83,30.85,30.75,30.84,58300.0,23.6875,23.7029,23.6261,23.6952,58300.0
2011-05-19 14:50:00,30.85,30.85,30.8,30.82,55400.0,23.7029,23.7029,23.6645,23.6799,55400.0
2011-05-19 15:00:00,30.83,30.85,30.8,30.8,49100.0,23.6875,23.7029,23.6645,23.6645,49100.0
2011-05-19 15:10:00,30.8,30.83,30.7,30.76,91600.0,23.6645,23.6875,23.5877,23.6338,91600.0
2011-05-19 15:20:00,30.77,30.81,30.75,30.78,53400.0,23.6414,23.6722,23.6261,23.6491,53400.0
2011-05-19 15:30:00,30.79,30.82,30.76,30.81,52100.0,23.6568,23.6799,23.6338,23.6722,52100.0
2011-05-19 15:40:00,30.8,30.85,30.79,30.82,114900.0,23.6645,23.7029,23.6568,23.6799,114900.0
2011-05-19 15:50:00,30.82,30.83,30.79,30.82,174300.0,23.6799,23.6875,23.6568,23.6799,174300.0
2011-05-20 09:30:00,30.96,30.96,30.58,30.65,219900.0,23.7874,23.7874,23.4955,23.5492,219900.0
2011-05-20 09:40:00,30.64,30.75,30.61,30.72,66400.0,23.5416,23.6261,23.5185,23.603,66400.0
2011-05-20 09:50:00,30.73,30.77,30.6,30.67,62500.0,23.6107,23.6414,23.5108,23.5646,62500.0
2011-05-20 10:00:00,30.66,30.7,30.58,30.66,55600.0,23.5569,23.5877,23.4955,23.5569,55600.0
2011-05-20 10:10:00,30.66,30.71,30.63,30.67,78300.0,23.5569,23.5953,23.5339,23.5646,78300.0
2011-05-20 10:20:00,30.67,30.73,30.65,30.7,79200.0,23.5646,23.6107,23.5492,23.5877,79200.0
2011-05-20 10:30:00,30.69,30.71,30.62,30.69,54000.0,23.58,23.5953,23.5262,23.58,54000.0
2011-05-20 10:40:00,30.68,30.71,30.61,30.65,71800.0,23.5723,23.5953,23.5185,23.5492,71800.0
2011-05-20 10:50:00,30.65,30.72,30.63,30.68,67400.0,23.5492,23.603,23.5339,23.5723,67400.0
2011-05-20 11:00:00,30.68,30.72,30.63,30.68,89100.0,23.5723,23.603,23.5339,23.5723,89100.0
2011-05-20 11:10:00,30.68,30.71,30.64,30.65,72700.0,23.5723,23.5953,23.5416,23.5492,72700.0
2011-05-20 11:20:00,30.65,30.67,30.52,30.6,102800.0,23.5492,23.5646,23.4494,23.5108,102800.0
2011-05-20 11:30:00,30.6,30.76,30.59,30.74,170400.0,23.5108,23.6338,23.5031,23.6184,170400.0
2011-05-20 11:40:00,30.75,30.83,30.72,30.79,177900.0,23.6261,23.6875,23.603,23.6568,177900.0
2011-05-20 11:50:00,30.79,30.83,30.78,30.81,102300.0,23.6568,23.6875,23.6491,23.6722,102300.0
2011-05-20 12:00:00,30.81,30.83,30.75,30.76,70100.0,23.6722,23.6875,23.6261,23.6338,70100.0
2011-05-20 12:10:00,30.76,30.8,30.72,30.74,68400.0,23.6338,23.6645,23.603,23.6184,68400.0
2011-05-20 12:20:00,30.75,30.82,30.74,30.8,60600.0,23.6261,23.6799,23.6184,23.6645,60600.0
2011-05-20 12:30:00,30.81,30.82,30.79,30.8,60000.0,23.6722,23.6799,23.6568,23.6645,60000.0
2011-05-20 12:40:00,30.8,30.82,30.8,30.82,60900.0,23.6645,23.6799,23.6645,23.6799,60900.0
2011-05-20 12:50:00,30.82,31.17,30.8,31.08,292100.0,23.6799,23.9488,23.6645,23.8796,292100.0
2011-05-20 13:00:00,31.08,31.24,30.95,30.97,235100.0,23.8796,24.0026,23.7797,23.7951,235100.0
2011-05-20 13:10:00,30.98,31.01,30.78,30.91,122500.0,23.8028,23.8258,23.6491,23.749,122500.0
2011-05-20 13:20:00,30.89,30.96,30.88,30.89,45800.0,23.7336,23.7874,23.726,23.7336,45800.0
2011-05-20 13:30:00,30.9,30.93,30.83,30.91,105500.0,23.7413,23.7644,23.6875,23.749,105500.0
2011-05-20 13:40:00,30.91,30.91,30.81,30.87,49700.0,23.749,23.749,23.6722,23.7183,49700.0
2011-05-20 13:50:00,30.87,30.91,30.82,30.83,63300.0,23.7183,23.749,23.6799,23.6875,63300.0
2011-05-20 14:00:00,30.84,30.86,30.74,30.75,71300.0,23.6952,23.7106,23.6184,23.6261,71300.0
2011-05-20 14:10:00,30.75,30.8,30.75,30.76,81800.0,23.6261,23.6645,23.6261,23.6338,81800.0
2011-05-20 14:20:00,30.76,30.78,30.74,30.76,116500.0,23.6338,23.6491,23.6184,23.6338,116500.0
2011-05-20 14:30:00,30.77,30.78,30.74,30.78,169200.0,23.6414,23.6491,23.6184,23.6491,169200.0
2011-05-20 14:40:00,30.79,30.82,30.77,30.79,61900.0,23.6568,23.6799,23.6414,23.6568,61900.0
2011-05-20 14:50:00,30.79,30.82,30.73,30.77,102800.0,23.6568,23.6799,23.6107,23.6414,102800.0
2011-05-20 15:00:00,30.77,30.81,30.75,30.8,76700.0,23.6414,23.6722,23.6261,23.6645,76700.0
2011-05-20 15:10:00,30.8,30.8,30.73,30.75,87300.0,23.6645,23.6645,23.6107,23.6261,87300.0
2011-05-20 15:20:00,30.75,30.8,30.69,30.74,364600.0,23.6261,23.6645,23.58,23.6184,364600.0
2011-05-20 15:30:00,30.74,30.76,30.71,30.73,170000.0,23.6184,23.6338,23.5953,23.6107,170000.0
2011-05-20 15:40:00,30.74,30.79,30.73,30.78,163100.0,23.6184,23.6568,23.6107,23.6491,163100.0
2011-05-20 15:50:00,30.78,30.8,30.74,30.8,413400.0,23.6491,23.6645,23.6184,23.6645,413400.0
2011-05-23 09:30:00,30.46,30.58,30.03,30.03,447600.0,23.4033,23.4955,23.0729,23.0729,447600.0
2011-05-23 09:40:00,30.03,30.07,29.86,29.97,665700.0,23.0729,23.1036,22.9423,23.0268,665700.0
2011-05-23 09:50:00,29.97,30.05,29.91,29.97,309800.0,23.0268,23.0882,22.9807,23.0268,309800.0
2011-05-23 10:00:00,29.98,30.03,29.94,30.03,267100.0,23.0345,23.0729,23.0037,23.0729,267100.0
2011-05-23 10:10:00,30.03,30.2,29.98,29.99,261100.0,23.0729,23.2035,23.0345,23.0421,261100.0
2011-05-23 10:20:00,29.99,30.08,29.8,29.82,322300.0,23.0421,23.1113,22.8962,22.9115,322300.0
2011-05-23 10:30:00,29.82,29.82,29.6,29.7,510900.0,22.9115,22.9115,22.7425,22.8193,510900.0
2011-05-23 10:40:00,29.71,29.87,29.71,29.74,157800.0,22.827,22.9499,22.827,22.8501,157800.0
2011-05-23 10:50:00,29.74,29.97,29.74,29.92,174800.0,22.8501,23.0268,22.8501,22.9884,174800.0
2011-05-23 11:00:00,29.91,30.0,29.9,29.94,117900.0,22.9807,23.0498,22.973,23.0037,117900.0
2011-05-23 11:10:00,29.93,29.97,29.81,29.91,144200.0,22.996,23.0268,22.9038,22.9807,144200.0
2011-05-23 11:20:00,29.91,29.93,29.85,29.86,91200.0,22.9807,22.996,22.9346,22.9423,91200.0
2011-05-23 11:30:00,29.87,29.96,29.87,29.96,140300.0,22.9499,23.0191,22.9499,23.0191,140300.0
2011-05-23 11:40:00,29.95,30.01,29.9,29.92,176200.0,23.0114,23.0575,22.973,22.9884,176200.0
2011-05-23 11:50:00,29.91,29.99,29.91,29.95,64100.0,22.9807,23.0421,22.9807,23.0114,64100.0
2011-05-23 12:00:00,29.95,29.99,29.91,29.96,67100.0,23.0114,23.0421,22.9807,23.0191,67100.0
2011-05-23 12:10:00,29.96,29.97,29.9,29.95,96600.0,23.0191,23.0268,22.973,23.0114,96600.0
2011-05-23 12:20:00,29.95,30.08,29.94,30.06,152000.0,23.0114,23.1113,23.0037,23.0959,152000.0
2011-05-23 12:30:00,30.05,30.08,29.95,29.97,72400.0,23.0882,23.1113,23.0114,23.0268,72400.0
2011-05-23 12:40:00,29.97,30.03,29.9,29.99,58300.0,23.0268,23.0729,22.973,23.0421,58300.0
2011-05-23 12:50:00,29.98,30.05,29.97,30.02,73100.0,23.0345,23.0882,23.0268,23.0652,73100.0
2011-05-23 13:00:00,30.01,30.01,29.97,30.0,116500.0,23.0575,23.0575,23.0268,23.0498,116500.0
2011-05-23 13:10:00,30.0,30.08,29.99,30.08,93700.0,23.0498,23.1113,23.0421,23.1113,93700.0
2011-05-23 13:20:00,30.07,30.11,30.03,30.05,134500.0,23.1036,23.1343,23.0729,23.0882,134500.0
2011-05-23 13:30:00,30.04,30.05,29.99,30.02,61200.0,23.0806,23.0882,23.0421,23.0652,61200.0
2011-05-23 13:40:00,30.0,30.03,29.99,30.01,28200.0,23.0498,23.0729,23.0421,23.0575,28200.0
2011-05-23 13:50:00,30.01,30.05,29.95,30.02,57500.0,23.0575,23.0882,23.0114,23.0652,57500.0
2011-05-23 14:00:00,30.02,30.05,29.96,30.03,71400.0,23.0652,23.0882,23.0191,23.0729,71400.0
2011-05-23 14:10:00,30.03,30.05,29.99,30.03,65400.0,23.0729,23.0882,23.0421,23.0729,65400.0
2011-05-23 14:20:00,30.03,30.07,29.99,29.99,65400.0,23.0729,23.1036,23.0421,23.0421,65400.0
2011-05-23 14:30:00,30.01,30.11,30.0,30.1,82800.0,23.0575,23.1343,23.0498,23.1267,82800.0
2011-05-23 14:40:00,30.1,30.12,30.03,30.03,70800.0,23.1267,23.142,23.0729,23.0729,70800.0
2011-05-23 14:50:00,30.03,30.08,30.0,30.02,66500.0,23.0729,23.1113,23.0498,23.0652,66500.0
2011-05-23 15:00:00,30.02,30.07,30.0,30.05,121700.0,23.0652,23.1036,23.0498,23.0882,121700.0
2011-05-23 15:10:00,30.06,30.11,30.05,30.1,111700.0,23.0959,23.1343,23.0882,23.1267,111700.0
2011-05-23 15:20:00,30.1,30.13,30.03,30.03,218500.0,23.1267,23.1497,23.0729,23.0729,218500.0
2011-05-23 15:30:00,30.03,30.04,29.94,29.95,337400.0,23.0729,23.0806,23.0037,23.0114,337400.0
2011-05-23 15:40:00,29.96,30.06,29.95,29.99,279600.0,23.0191,23.0959,23.0114,23.0421,279600.0
2011-05-23 15:50:00,29.99,30.04,29.98,30.03,423600.0,23.0421,23.0806,23.0345,23.0729,423600.0
2011-05-24 09:30:00,29.92,29.95,29.68,29.71,329600.0,22.9884,23.0114,22.804,22.827,329600.0
2011-05-24 09:40:00,29.71,29.83,29.55,29.55,247500.0,22.827,22.9192,22.7041,22.7041,247500.0
2011-05-24 09:50:00,29.55,29.71,29.55,29.71,271000.0,22.7041,22.827,22.7041,22.827,271000.0
2011-05-24 10:00:00,29.71,29.74,29.59,29.6,133200.0,22.827,22.8501,22.7348,22.7425,133200.0
2011-05-24 10:10:00,29.6,29.7,29.58,29.63,176200.0,22.7425,22.8193,22.7271,22.7656,176200.0
2011-05-24 10:20:00,29.63,29.67,29.55,29.6,229700.0,22.7656,22.7963,22.7041,22.7425,229700.0
2011-05-24 10:30:00,29.6,29.65,29.55,29.55,155400.0,22.7425,22.7809,22.7041,22.7041,155400.0
2011-05-24 10:40:00,29.56,29.59,29.48,29.57,548400.0,22.7118,22.7348,22.6503,22.7195,548400.0
2011-05-24 10:50:00,29.57,29.75,29.57,29.69,162300.0,22.7195,22.8578,22.7195,22.8117,162300.0
2011-05-24 11:00:00,29.69,29.72,29.59,29.65,166800.0,22.8117,22.8347,22.7348,22.7809,166800.0
2011-05-24 11:10:00,29.64,29.67,29.6,29.62,163600.0,22.7732,22.7963,22.7425,22.7579,163600.0
2011-05-24 11:20:00,29.62,29.66,29.55,29.63,188100.0,22.7579,22.7886,22.7041,22.7656,188100.0
2011-05-24 11:30:00,29.61,29.63,29.57,29.6,96000.0,22.7502,22.7656,22.7195,22.7425,96000.0
2011-05-24 11:40:00,29.6,29.64,29.52,29.64,118400.0,22.7425,22.7732,22.681,22.7732,118400.0
2011-05-24 11:50:00,29.63,29.66,29.57,29.61,101500.0,22.7656,22.7886,22.7195,22.7502,101500.0
2011-05-24 12:00:00,29.6,29.65,29.59,29.6,79200.0,22.7425,22.7809,22.7348,22.7425,79200.0
2011-05-24 12:10:00,29.6,29.62,29.54,29.58,185300.0,22.7425,22.7579,22.6964,22.7271,185300.0
2011-05-24 12:20:00,29.58,29.58,29.54,29.57,160700.0,22.7271,22.7271,22.6964,22.7195,160700.0
2011-05-24 12:30:00,29.56,29.59,29.5,29.54,183800.0,22.7118,22.7348,22.6657,22.6964,183800.0
2011-05-24 12:40:00,29.54,29.7,29.53,29.69,194100.0,22.6964,22.8193,22.6887,22.8117,194100.0
2011-05-24 12:50:00,29.7,29.71,29.62,29.63,113800.0,22.8193,22.827,22.7579,22.7656,113800.0
2011-05-24 13:00:00,29.62,29.7,29.61,29.7,122700.0,22.7579,22.8193,22.7502,22.8193,122700.0
2011-05-24 13:10:00,29.7,29.72,29.57,29.57,91800.0,22.8193,22.8347,22.7195,22.7195,91800.0
2011-05-24 13:20:00,29.57,29.66,29.56,29.6,75600.0,22.7195,22.7886,22.7118,22.7425,75600.0
2011-05-24 13:30:00,29.6,29.6,29.56,29.57,82200.0,22.7425,22.7425,22.7118,22.7195,82200.0
2011-05-24 13:40:00,29.57,29.58,29.56,29.57,102100.0,22.7195,22.7271,22.7118,22.7195,102100.0
2011-05-24 13:50:00,29.58,29.58,29.52,29.57,126700.0,22.7271,22.7271,22.681,22.7195,126700.0
2011-05-24 14:00:00,29.58,29.58,29.55,29.58,131000.0,22.7271,22.7271,22.7041,22.7271,131000.0
2011-05-24 14:10:00,29.58,29.6,29.53,29.55,231900.0,22.7271,22.7425,22.6887,22.7041,231900.0
2011-05-24 14:20:00,29.55,29.58,29.53,29.55,107100.0,22.7041,22.7271,22.6887,22.7041,107100.0
2011-05-24 14:30:00,29.55,29.57,29.52,29.55,70400.0,22.7041,22.7195,22.681,22.7041,70400.0
2011-05-24 14:40:00,29.55,29.58,29.55,29.56,64900.0,22.7041,22.7271,22.7041,22.7118,64900.0
2011-05-24 14:50:00,29.55,29.58,29.55,29.58,102500.0,22.7041,22.7271,22.7041,22.7271,102500.0
2011-05-24 15:00:00,29.57,29.63,29.57,29.63,264200.0,22.7195,22.7656,22.7195,22.7656,264200.0
2011-05-24 15:10:00,29.63,29.7,29.59,29.65,202200.0,22.7656,22.8193,22.7348,22.7809,202200.0
2011-05-24 15:20:00,29.66,29.7,29.63,29.66,277400.0,22.7886,22.8193,22.7656,22.7886,277400.0
2011-05-24 15:30:00,29.67,29.69,29.63,29.64,247800.0,22.7963,22.8117,22.7656,22.7732,247800.0
2011-05-24 15:40:00,29.64,29.64,29.56,29.61,392700.0,22.7732,22.7732,22.7118,22.7502,392700.0
2011-05-24 15:50:00,29.61,29.62,29.47,29.5,916600.0,22.7502,22.7579,22.6426,22.6657,916600.0
2011-05-25 09:30:00,28.26,28.45,28.15,28.32,15738800.0,21.7129,21.8589,21.6284,21.759,15738800.0
2011-05-25 09:40:00,28.32,28.44,28.24,28.42,8470800.0,21.759,21.8512,21.6976,21.8359,8470800.0
2011-05-25 09:50:00,28.42,28.5,28.37,28.47,6486400.0,21.8359,21.8973,21.7975,21.8743,6486400.0
2011-05-25 10:00:00,28.48,28.49,28.36,28.42,4645000.0,21.882,21.8897,21.7898,21.8359,4645000.0
2011-05-25 10:10:00,28.41,28.45,28.34,28.45,3067200.0,21.8282,21.8589,21.7744,21.8589,3067200.0
2011-05-25 10:20:00,28.45,28.51,28.42,28.46,4601700.0,21.8589,21.905,21.8359,21.8666,4601700.0
2011-05-25 10:30:00,28.47,28.58,28.45,28.53,5215600.0,21.8743,21.9588,21.8589,21.9204,5215600.0
2011-05-25 10:40:00,28.54,28.54,28.45,28.53,3311000.0,21.9281,21.9281,21.8589,21.9204,3311000.0
2011-05-25 10:50:00,28.53,28.58,28.49,28.58,2046200.0,21.9204,21.9588,21.8897,21.9588,2046200.0
2011-05-25 11:00:00,28.58,28.59,28.49,28.53,2432700.0,21.9588,21.9665,21.8897,21.9204,2432700.0
2011-05-25 11:10:00,28.53,28.53,28.47,28.48,1799700.0,21.9204,21.9204,21.8743,21.882,1799700.0
2011-05-25 11:20:00,28.48,28.49,28.46,28.48,1876200.0,21.882,21.8897,21.8666,21.882,1876200.0
2011-05-25 11:30:00,28.48,28.48,28.34,28.39,2908700.0,21.882,21.882,21.7744,21.8128,2908700.0
2011-05-25 11:40:00,28.39,28.43,28.36,28.4,1054300.0,21.8128,21.8436,21.7898,21.8205,1054300.0
2011-05-25 11:50:00,28.41,28.43,28.36,28.39,1869400.0,21.8282,21.8436,21.7898,21.8128,1869400.0
2011-05-25 12:00:00,28.39,28.41,28.3,28.33,1693500.0,21.8128,21.8282,21.7437,21.7667,1693500.0
2011-05-25 12:10:00,28.33,28.33,28.26,28.27,2689800.0,21.7667,21.7667,21.7129,21.7206,2689800.0
2011-05-25 12:20:00,28.28,28.29,28.0,28.01,9531200.0,21.7283,21.736,21.5132,21.5209,9531200.0
2011-05-25 12:30:00,28.01,28.15,27.85,28.09,8366600.0,21.5209,21.6284,21.3979,21.5823,8366600.0
2011-05-25 12:40:00,28.08,28.09,27.91,28.01,2934500.0,21.5746,21.5823,21.444,21.5209,2934500.0
2011-05-25 12:50:00,28.02,28.12,27.96,28.04,1194700.0,21.5285,21.6054,21.4824,21.5439,1194700.0
2011-05-25 13:00:00,28.04,28.11,27.93,27.99,1234000.0,21.5439,21.5977,21.4594,21.5055,1234000.0
2011-05-25 13:10:00,27.99,28.05,27.96,28.01,1160700.0,21.5055,21.5516,21.4824,21.5209,1160700.0
2011-05-25 13:20:00,28.01,28.02,27.95,27.99,986500.0,21.5209,21.5285,21.4748,21.5055,986500.0
2011-05-25 13:30:00,27.99,28.03,27.96,27.99,1057900.0,21.5055,21.5362,21.4824,21.5055,1057900.0
2011-05-25 13:40:00,27.99,28.01,27.93,27.98,1697700.0,21.5055,21.5209,21.4594,21.4978,1697700.0
2011-05-25 13:50:00,27.98,28.0,27.66,27.72,5263100.0,21.4978,21.5132,21.2519,21.298,5263100.0
2011-05-25 14:00:00,27.72,27.83,27.5,27.5,7104500.0,21.298,21.3826,21.129,21.129,7104500.0
2011-05-25 14:10:00,27.51,27.67,27.5,27.65,2937000.0,21.1367,21.2596,21.129,21.2443,2937000.0
2011-05-25 14:20:00,27.65,27.85,27.65,27.77,3283800.0,21.2443,21.3979,21.2443,21.3365,3283800.0
2011-05-25 14:30:00,27.78,27.83,27.75,27.8,2000000.0,21.3441,21.3826,21.3211,21.3595,2000000.0
2011-05-25 14:40:00,27.8,27.88,27.77,27.83,1546100.0,21.3595,21.421,21.3365,21.3826,1546100.0
2011-05-25 14:50:00,27.83,27.91,27.74,27.78,2170400.0,21.3826,21.444,21.3134,21.3441,2170400.0
2011-05-25 15:00:00,27.79,27.96,27.78,27.96,2474900.0,21.3518,21.4824,21.3441,21.4824,2474900.0
2011-05-25 15:10:00,27.95,28.07,27.9,27.97,4761200.0,21.4748,21.567,21.4363,21.4901,4761200.0
2011-05-25 15:20:00,27.97,28.07,27.96,28.05,2702500.0,21.4901,21.567,21.4824,21.5516,2702500.0
2011-05-25 15:30:00,28.06,28.15,28.01,28.12,5031000.0,21.5593,21.6284,21.5209,21.6054,5031000.0
2011-05-25 15:40:00,28.11,28.2,28.05,28.14,5389400.0,21.5977,21.6668,21.5516,21.6207,5389400.0
2011-05-25 15:50:00,28.14,28.26,28.0,28.1,15942900.0,21.6207,21.7129,21.5132,21.59,15942900.0
2011-05-26 09:30:00,28.48,28.56,28.3,28.41,7236300.0,21.882,21.9434,21.7437,21.8282,7236300.0
2011-05-26 09:40:00,28.41,28.43,28.28,28.37,3651800.0,21.8282,21.8436,21.7283,21.7975,3651800.0
2011-05-26 09:50:00,28.37,28.37,28.23,28.27,3050000.0,21.7975,21.7975,21.6899,21.7206,3050000.0
2011-05-26 10:00:00,28.27,28.29,28.24,28.27,1646000.0,21.7206,21.736,21.6976,21.7206,1646000.0
2011-05-26 10:10:00,28.28,28.4,28.19,28.37,2144600.0,21.7283,21.8205,21.6592,21.7975,2144600.0
2011-05-26 10:20:00,28.37,28.39,28.33,28.38,1201700.0,21.7975,21.8128,21.7667,21.8051,1201700.0
2011-05-26 10:30:00,28.38,28.5,28.38,28.49,2308700.0,21.8051,21.8973,21.8051,21.8897,2308700.0
2011-05-26 10:40:00,28.5,28.55,28.47,28.51,2525400.0,21.8973,21.9358,21.8743,21.905,2525400.0
2011-05-26 10:50:00,28.52,28.53,28.47,28.53,1210300.0,21.9127,21.9204,21.8743,21.9204,1210300.0
2011-05-26 11:00:00,28.53,28.6,28.51,28.58,1105600.0,21.9204,21.9742,21.905,21.9588,1105600.0
2011-05-26 11:10:00,28.57,28.74,28.56,28.73,4010100.0,21.9511,22.0817,21.9434,22.0741,4010100.0
2011-05-26 11:20:00,28.72,28.75,28.61,28.68,1805600.0,22.0664,22.0894,21.9819,22.0356,1805600.0
2011-05-26 11:30:00,28.67,28.69,28.59,28.66,842500.0,22.028,22.0433,21.9665,22.0203,842500.0
2011-05-26 11:40:00,28.66,28.76,28.65,28.75,1073500.0,22.0203,22.0971,22.0126,22.0894,1073500.0
2011-05-26 11:50:00,28.74,28.84,28.74,28.82,1141900.0,22.0817,22.1586,22.0817,22.1432,1141900.0
2011-05-26 12:00:00,28.82,28.89,28.73,28.73,2424000.0,22.1432,22.197,22.0741,22.0741,2424000.0
2011-05-26 12:10:00,28.73,28.78,28.65,28.68,1561800.0,22.0741,22.1125,22.0126,22.0356,1561800.0
2011-05-26 12:20:00,28.67,28.73,28.64,28.73,599200.0,22.028,22.0741,22.0049,22.0741,599200.0
2011-05-26 12:30:00,28.73,28.76,28.7,28.72,444500.0,22.0741,22.0971,22.051,22.0664,444500.0
2011-05-26 12:40:00,28.71,28.72,28.64,28.72,602300.0,22.0587,22.0664,22.0049,22.0664,602300.0
2011-05-26 12:50:00,28.72,28.75,28.68,28.74,356200.0,22.0664,22.0894,22.0356,22.0817,356200.0
2011-05-26 13:00:00,28.73,28.77,28.66,28.68,733800.0,22.0741,22.1048,22.0203,22.0356,733800.0
2011-05-26 13:10:00,28.68,28.71,28.65,28.68,233500.0,22.0356,22.0587,22.0126,22.0356,233500.0
2011-05-26 13:20:00,28.68,28.73,28.66,28.66,547900.0,22.0356,22.0741,22.0203,22.0203,547900.0
2011-05-26 13:30:00,28.66,28.68,28.64,28.66,521300.0,22.0203,22.0356,22.0049,22.0203,521300.0
2011-05-26 13:40:00,28.67,28.67,28.56,28.58,1312700.0,22.028,22.028,21.9434,21.9588,1312700.0
2011-05-26 13:50:00,28.57,28.68,28.56,28.67,437400.0,21.9511,22.0356,21.9434,22.028,437400.0
2011-05-26 14:00:00,28.66,28.72,28.65,28.69,340100.0,22.0203,22.0664,22.0126,22.0433,340100.0
2011-05-26 14:10:00,28.7,28.76,28.66,28.76,322500.0,22.051,22.0971,22.0203,22.0971,322500.0
2011-05-26 14:20:00,28.75,28.76,28.67,28.76,453700.0,22.0894,22.0971,22.028,22.0971,453700.0
2011-05-26 14:30:00,28.76,28.79,28.72,28.79,552200.0,22.0971,22.1202,22.0664,22.1202,552200.0
2011-05-26 14:40:00,28.79,28.95,28.78,28.89,1478100.0,22.1202,22.2431,22.1125,22.197,1478100.0
2011-05-26 14:50:00,28.9,28.9,28.73,28.76,1015900.0,22.2047,22.2047,22.0741,22.0971,1015900.0
2011-05-26 15:00:00,28.75,28.82,28.73,28.75,302500.0,22.0894,22.1432,22.0741,22.0894,302500.0
2011-05-26 15:10:00,28.75,28.78,28.71,28.78,245200.0,22.0894,22.1125,22.0587,22.1125,245200.0
2011-05-26 15:20:00,28.78,28.82,28.75,28.75,346500.0,22.1125,22.1432,22.0894,22.0894,346500.0
2011-05-26 15:30:00,28.75,28.78,28.74,28.78,563900.0,22.0894,22.1125,22.0817,22.1125,563900.0
2011-05-26 15:40:00,28.77,28.79,28.74,28.75,896400.0,22.1048,22.1202,22.0817,22.0894,896400.0
2011-05-26 15:50:00,28.74,28.79,28.74,28.75,2562800.0,22.0817,22.1202,22.0817,22.0894,2562800.0
2011-05-27 09:30:00,28.83,28.94,28.76,28.81,1252400.0,22.1509,22.2354,22.0971,22.1355,1252400.0
2011-05-27 09:40:00,28.81,28.85,28.71,28.75,1084900.0,22.1355,22.1663,22.0587,22.0894,1084900.0
2011-05-27 09:50:00,28.75,28.85,28.72,28.81,757100.0,22.0894,22.1663,22.0664,22.1355,757100.0
2011-05-27 10:00:00,28.81,28.83,28.76,28.77,553200.0,22.1355,22.1509,22.0971,22.1048,553200.0
2011-05-27 10:10:00,28.78,28.78,28.74,28.78,521500.0,22.1125,22.1125,22.0817,22.1125,521500.0
2011-05-27 10:20:00,28.78,28.83,28.76,28.83,722000.0,22.1125,22.1509,22.0971,22.1509,722000.0
2011-05-27 10:30:00,28.83,28.83,28.77,28.78,613600.0,22.1509,22.1509,22.1048,22.1125,613600.0
2011-05-27 10:40:00,28.78,28.86,28.78,28.85,776700.0,22.1125,22.1739,22.1125,22.1663,776700.0
2011-05-27 10:50:00,28.85,28.88,28.81,28.86,393200.0,22.1663,22.1893,22.1355,22.1739,393200.0
2011-05-27 11:00:00,28.86,28.9,28.84,28.88,553000.0,22.1739,22.2047,22.1586,22.1893,553000.0
2011-05-27 11:10:00,28.89,28.94,28.87,28.88,624800.0,22.197,22.2354,22.1816,22.1893,624800.0
2011-05-27 11:20:00,28.89,28.93,28.8,28.83,401400.0,22.197,22.2277,22.1278,22.1509,401400.0
2011-05-27 11:30:00,28.82,28.87,28.81,28.85,139200.0,22.1432,22.1816,22.1355,22.1663,139200.0
2011-05-27 11:40:00,28.84,28.85,28.8,28.81,259500.0,22.1586,22.1663,22.1278,22.1355,259500.0
2011-05-27 11:50:00,28.82,28.82,28.77,28.78,306500.0,22.1432,22.1432,22.1048,22.1125,306500.0
2011-05-27 12:00:00,28.78,28.79,28.76,28.77,214100.0,22.1125,22.1202,22.0971,22.1048,214100.0
2011-05-27 12:10:00,28.78,28.82,28.77,28.8,160400.0,22.1125,22.1432,22.1048,22.1278,160400.0
2011-05-27 12:20:00,28.8,28.81,28.78,28.8,193100.0,22.1278,22.1355,22.1125,22.1278,193100.0
2011-05-27 12:30:00,28.8,28.82,28.78,28.8,251600.0,22.1278,22.1432,22.1125,22.1278,251600.0
2011-05-27 12:40:00,28.8,28.82,28.79,28.82,376400.0,22.1278,22.1432,22.1202,22.1432,376400.0
2011-05-27 12:50:00,28.81,28.86,28.81,28.86,321100.0,22.1355,22.1739,22.1355,22.1739,321100.0
2011-05-27 13:00:00,28.86,28.92,28.85,28.92,426800.0,22.1739,22.22,22.1663,22.22,426800.0
2011-05-27 13:10:00,28.91,28.92,28.87,28.91,174800.0,22.2124,22.22,22.1816,22.2124,174800.0
2011-05-27 13:20:00,28.9,28.95,28.9,28.93,720000.0,22.2047,22.2431,22.2047,22.2277,720000.0
2011-05-27 13:30:00,28.93,28.93,28.85,28.88,667400.0,22.2277,22.2277,22.1663,22.1893,667400.0
2011-05-27 13:40:00,28.88,28.91,28.82,28.85,475400.0,22.1893,22.2124,22.1432,22.1663,475400.0
2011-05-27 13:50:00,28.85,28.86,28.82,28.82,317200.0,22.1663,22.1739,22.1432,22.1432,317200.0
2011-05-27 14:00:00,28.82,28.86,28.82,28.85,244800.0,22.1432,22.1739,22.1432,22.1663,244800.0
2011-05-27 14:10:00,28.85,28.86,28.84,28.86,120300.0,22.1663,22.1739,22.1586,22.1739,120300.0
2011-05-27 14:20:00,28.85,28.86,28.8,28.8,326700.0,22.1663,22.1739,22.1278,22.1278,326700.0
2011-05-27 14:30:00,28.81,28.87,28.8,28.84,177200.0,22.1355,22.1816,22.1278,22.1586,177200.0
2011-05-27 14:40:00,28.83,28.84,28.75,28.77,345200.0,22.1509,22.1586,22.0894,22.1048,345200.0
2011-05-27 14:50:00,28.77,28.79,28.75,28.78,352600.0,22.1048,22.1202,22.0894,22.1125,352600.0
2011-05-27 15:00:00,28.78,28.79,28.72,28.76,562100.0,22.1125,22.1202,22.0664,22.0971,562100.0
2011-05-27 15:10:00,28.76,28.81,28.73,28.81,425200.0,22.0971,22.1355,22.0741,22.1355,425200.0
2011-05-27 15:20:00,28.81,28.86,28.79,28.84,547000.0,22.1355,22.1739,22.1202,22.1586,547000.0
2011-05-27 15:30:00,28.84,28.88,28.8,28.83,501400.0,22.1586,22.1893,22.1278,22.1509,501400.0
2011-05-27 15:40:00,28.83,28.87,28.81,28.85,876400.0,22.1509,22.1816,22.1355,22.1663,876400.0
2011-05-27 15:50:00,28.85,28.87,28.82,28.87,1919700.0,22.1663,22.1816,22.1432,22.1816,1919700.0
2011-05-31 09:30:00,28.94,28.95,28.74,28.83,731400.0,22.2354,22.2431,22.0817,22.1509,731400.0
2011-05-31 09:40:00,28.83,28.86,28.68,28.69,455000.0,22.1509,22.1739,22.0356,22.0433,455000.0
2011-05-31 09:50:00,28.7,28.79,28.5,28.51,762500.0,22.051,22.1202,21.8973,21.905,762500.0
2011-05-31 10:00:00,28.52,28.58,28.4,28.53,1382400.0,21.9127,21.9588,21.8205,21.9204,1382400.0
2011-05-31 10:10:00,28.53,28.53,28.22,28.34,1437400.0,21.9204,21.9204,21.6822,21.7744,1437400.0
2011-05-31 10:20:00,28.33,28.35,28.25,28.28,2435000.0,21.7667,21.7821,21.7053,21.7283,2435000.0
2011-05-31 10:30:00,28.29,28.29,28.12,28.13,2275800.0,21.736,21.736,21.6054,21.6131,2275800.0
2011-05-31 10:40:00,28.13,28.41,28.12,28.32,912000.0,21.6131,21.8282,21.6054,21.759,912000.0
2011-05-31 10:50:00,28.32,28.44,28.31,28.4,1075700.0,21.759,21.8512,21.7514,21.8205,1075700.0
2011-05-31 11:00:00,28.4,28.41,28.27,28.28,454500.0,21.8205,21.8282,21.7206,21.7283,454500.0
2011-05-31 11:10:00,28.27,28.33,28.25,28.29,368000.0,21.7206,21.7667,21.7053,21.736,368000.0
2011-05-31 11:20:00,28.3,28.34,28.29,28.32,235700.0,21.7437,21.7744,21.736,21.759,235700.0
2011-05-31 11:30:00,28.32,28.45,28.31,28.4,327800.0,21.759,21.8589,21.7514,21.8205,327800.0
2011-05-31 11:40:00,28.4,28.54,28.4,28.5,592700.0,21.8205,21.9281,21.8205,21.8973,592700.0
2011-05-31 11:50:00,28.5,28.52,28.47,28.51,406800.0,21.8973,21.9127,21.8743,21.905,406800.0
2011-05-31 12:00:00,28.51,28.51,28.4,28.41,559800.0,21.905,21.905,21.8205,21.8282,559800.0
2011-05-31 12:10:00,28.41,28.48,28.41,28.48,168000.0,21.8282,21.882,21.8282,21.882,168000.0
2011-05-31 12:20:00,28.48,28.49,28.44,28.45,170400.0,21.882,21.8897,21.8512,21.8589,170400.0
2011-05-31 12:30:00,28.45,28.46,28.41,28.42,160300.0,21.8589,21.8666,21.8282,21.8359,160300.0
2011-05-31 12:40:00,28.43,28.48,28.43,28.45,139300.0,21.8436,21.882,21.8436,21.8589,139300.0
2011-05-31 12:50:00,28.45,28.46,28.31,28.33,473800.0,21.8589,21.8666,21.7514,21.7667,473800.0
2011-05-31 13:00:00,28.34,28.38,28.33,28.38,279700.0,21.7744,21.8051,21.7667,21.8051,279700.0
2011-05-31 13:10:00,28.37,28.38,28.35,28.38,151600.0,21.7975,21.8051,21.7821,21.8051,151600.0
2011-05-31 13:20:00,28.38,28.41,28.35,28.35,48100.0,21.8051,21.8282,21.7821,21.7821,48100.0
2011-05-31 13:30:00,28.36,28.4,28.34,28.37,116600.0,21.7898,21.8205,21.7744,21.7975,116600.0
2011-05-31 13:40:00,28.37,28.41,28.36,28.37,166900.0,21.7975,21.8282,21.7898,21.7975,166900.0
2011-05-31 13:50:00,28.37,28.42,28.37,28.37,73000.0,21.7975,21.8359,21.7975,21.7975,73000.0
2011-05-31 14:00:00,28.37,28.41,28.35,28.35,268200.0,21.7975,21.8282,21.7821,21.7821,268200.0
2011-05-31 14:10:00,28.36,28.41,28.35,28.4,86800.0,21.7898,21.8282,21.7821,21.8205,86800.0
2011-05-31 14:20:00,28.41,28.41,28.33,28.35,182200.0,21.8282,21.8282,21.7667,21.7821,182200.0
2011-05-31 14:30:00,28.34,28.35,28.32,28.33,148500.0,21.7744,21.7821,21.759,21.7667,148500.0
2011-05-31 14:40:00,28.33,28.34,28.28,28.28,336000.0,21.7667,21.7744,21.7283,21.7283,336000.0
2011-05-31 14:50:00,28.28,28.29,28.25,28.27,286500.0,21.7283,21.736,21.7053,21.7206,286500.0
2011-05-31 15:00:00,28.27,28.39,28.27,28.35,338800.0,21.7206,21.8128,21.7206,21.7821,338800.0
2011-05-31 15:10:00,28.35,28.41,28.29,28.32,323000.0,21.7821,21.8282,21.736,21.759,323000.0
2011-05-31 15:20:00,28.32,28.37,28.32,28.33,184200.0,21.759,21.7975,21.759,21.7667,184200.0
2011-05-31 15:30:00,28.34,28.36,28.27,28.27,286500.0,21.7744,21.7898,21.7206,21.7206,286500.0
2011-05-31 15:40:00,28.28,28.45,28.27,28.44,1235900.0,21.7283,21.8589,21.7206,21.8512,1235900.0
2011-05-31 15:50:00,28.44,28.49,28.42,28.45,1876700.0,21.8512,21.8897,21.8359,21.8589,1876700.0
2011-06-01 09:30:00,28.37,28.48,28.3,28.36,444600.0,21.7975,21.882,21.7437,21.7898,444600.0
2011-06-01 09:40:00,28.36,28.37,28.3,28.31,210600.0,21.7898,21.7975,21.7437,21.7514,210600.0
2011-06-01 09:50:00,28.32,28.33,28.23,28.28,446100.0,21.759,21.7667,21.6899,21.7283,446100.0
2011-06-01 10:00:00,28.27,28.31,28.17,28.19,670300.0,21.7206,21.7514,21.6438,21.6592,670300.0
2011-06-01 10:10:00,28.19,28.2,28.1,28.11,1016900.0,21.6592,21.6668,21.59,21.5977,1016900.0
2011-06-01 10:20:00,28.1,28.18,28.07,28.07,1583700.0,21.59,21.6515,21.567,21.567,1583700.0
2011-06-01 10:30:00,28.07,28.13,28.07,28.12,674600.0,21.567,21.6131,21.567,21.6054,674600.0
2011-06-01 10:40:00,28.11,28.12,28.05,28.05,533600.0,21.5977,21.6054,21.5516,21.5516,533600.0
2011-06-01 10:50:00,28.05,28.06,28.03,28.05,385600.0,21.5516,21.5593,21.5362,21.5516,385600.0
2011-06-01 11:00:00,28.05,28.08,28.03,28.08,331900.0,21.5516,21.5746,21.5362,21.5746,331900.0
2011-06-01 11:10:00,28.08,28.08,28.0,28.01,753800.0,21.5746,21.5746,21.5132,21.5209,753800.0
2011-06-01 11:20:00,28.01,28.04,28.0,28.02,880000.0,21.5209,21.5439,21.5132,21.5285,880000.0
2011-06-01 11:30:00,28.01,28.09,28.01,28.02,969400.0,21.5209,21.5823,21.5209,21.5285,969400.0
2011-06-01 11:40:00,28.02,28.07,28.02,28.07,212300.0,21.5285,21.567,21.5285,21.567,212300.0
2011-06-01 11:50:00,28.07,28.08,28.03,28.04,232800.0,21.567,21.5746,21.5362,21.5439,232800.0
2011-06-01 12:00:00,28.04,28.08,28.02,28.03,376600.0,21.5439,21.5746,21.5285,21.5362,376600.0
2011-06-01 12:10:00,28.03,28.04,28.0,28.01,572700.0,21.5362,21.5439,21.5132,21.5209,572700.0
2011-06-01 12:20:00,28.0,28.06,28.0,28.03,474400.0,21.5132,21.5593,21.5132,21.5362,474400.0
2011-06-01 12:30:00,28.04,28.07,28.02,28.06,368600.0,21.5439,21.567,21.5285,21.5593,368600.0
2011-06-01 12:40:00,28.06,28.07,28.02,28.03,198800.0,21.5593,21.567,21.5285,21.5362,198800.0
2011-06-01 12:50:00,28.04,28.05,28.01,28.02,345300.0,21.5439,21.5516,21.5209,21.5285,345300.0
2011-06-01 13:00:00,28.02,28.03,28.01,28.02,180800.0,21.5285,21.5362,21.5209,21.5285,180800.0
2011-06-01 13:10:00,28.02,28.03,28.0,28.01,493100.0,21.5285,21.5362,21.5132,21.5209,493100.0
2011-06-01 13:20:00,28.0,28.04,27.92,28.04,1595800.0,21.5132,21.5439,21.4517,21.5439,1595800.0
2011-06-01 13:30:00,28.04,28.04,28.0,28.04,342000.0,21.5439,21.5439,21.5132,21.5439,342000.0
2011-06-01 13:40:00,28.04,28.08,28.03,28.06,205200.0,21.5439,21.5746,21.5362,21.5593,205200.0
2011-06-01 13:50:00,28.06,28.08,28.02,28.05,135200.0,21.5593,21.5746,21.5285,21.5516,135200.0
2011-06-01 14:00:00,28.05,28.05,28.0,28.0,184700.0,21.5516,21.5516,21.5132,21.5132,184700.0
2011-06-01 14:10:00,28.0,28.02,28.0,28.01,439700.0,21.5132,21.5285,21.5132,21.5209,439700.0
2011-06-01 14:20:00,28.01,28.02,28.0,28.01,355700.0,21.5209,21.5285,21.5132,21.5209,355700.0
2011-06-01 14:30:00,28.01,28.07,27.95,28.05,1020100.0,21.5209,21.567,21.4748,21.5516,1020100.0
2011-06-01 14:40:00,28.05,28.05,27.96,28.01,731700.0,21.5516,21.5516,21.4824,21.5209,731700.0
2011-06-01 14:50:00,28.0,28.04,28.0,28.03,178500.0,21.5132,21.5439,21.5132,21.5362,178500.0
2011-06-01 15:00:00,28.03,28.08,27.97,28.06,833400.0,21.5362,21.5746,21.4901,21.5593,833400.0
2011-06-01 15:10:00,28.06,28.08,28.05,28.07,246300.0,21.5593,21.5746,21.5516,21.567,246300.0
2011-06-01 15:20:00,28.08,28.14,28.05,28.11,541900.0,21.5746,21.6207,21.5516,21.5977,541900.0
2011-06-01 15:30:00,28.11,28.15,28.06,28.07,617000.0,21.5977,21.6284,21.5593,21.567,617000.0
2011-06-01 15:40:00,28.06,28.07,27.93,28.0,1915800.0,21.5593,21.567,21.4594,21.5132,1915800.0
2011-06-01 15:50:00,28.0,28.05,28.0,28.03,1017100.0,21.5132,21.5516,21.5132,21.5362,1017100.0
2011-06-02 09:30:00,28.1,28.23,28.0,28.1,507200.0,21.59,21.6899,21.5132,21.59,507200.0
2011-06-02 09:40:00,28.1,28.12,27.95,27.96,995100.0,21.59,21.6054,21.4748,21.4824,995100.0
2011-06-02 09:50:00,27.95,28.04,27.9,28.04,965700.0,21.4748,21.5439,21.4363,21.5439,965700.0
2011-06-02 10:00:00,28.04,28.46,27.85,28.09,1539000.0,21.5439,21.8666,21.3979,21.5823,1539000.0
2011-06-02 10:10:00,28.09,28.15,28.01,28.1,224300.0,21.5823,21.6284,21.5209,21.59,224300.0
2011-06-02 10:20:00,28.09,28.09,27.96,28.05,305500.0,21.5823,21.5823,21.4824,21.5516,305500.0
2011-06-02 10:30:00,28.05,28.09,28.01,28.09,116800.0,21.5516,21.5823,21.5209,21.5823,116800.0
2011-06-02 10:40:00,28.09,28.13,28.06,28.07,145800.0,21.5823,21.6131,21.5593,21.567,145800.0
2011-06-02 10:50:00,28.07,28.09,28.0,28.0,96200.0,21.567,21.5823,21.5132,21.5132,96200.0
2011-06-02 11:00:00,28.0,28.01,27.91,27.92,154500.0,21.5132,21.5209,21.444,21.4517,154500.0
2011-06-02 11:10:00,27.92,27.98,27.87,27.96,339900.0,21.4517,21.4978,21.4133,21.4824,339900.0
2011-06-02 11:20:00,27.96,27.97,27.85,27.87,502700.0,21.4824,21.4901,21.3979,21.4133,502700.0
2011-06-02 11:30:00,27.88,27.92,27.86,27.91,211200.0,21.421,21.4517,21.4056,21.444,211200.0
2011-06-02 11:40:00,27.92,28.05,27.91,27.97,364600.0,21.4517,21.5516,21.444,21.4901,364600.0
2011-06-02 11:50:00,27.98,28.08,27.98,28.02,185200.0,21.4978,21.5746,21.4978,21.5285,185200.0
2011-06-02 12:00:00,28.02,28.02,27.89,27.89,249700.0,21.5285,21.5285,21.4287,21.4287,249700.0
2011-06-02 12:10:00,27.9,27.95,27.85,27.94,179700.0,21.4363,21.4748,21.3979,21.4671,179700.0
2011-06-02 12:20:00,27.94,27.96,27.9,27.93,106900.0,21.4671,21.4824,21.4363,21.4594,106900.0
2011-06-02 12:30:00,27.93,27.94,27.9,27.91,219300.0,21.4594,21.4671,21.4363,21.444,219300.0
2011-06-02 12:40:00,27.91,28.03,27.9,28.01,156800.0,21.444,21.5362,21.4363,21.5209,156800.0
2011-06-02 12:50:00,28.02,28.07,28.02,28.05,156100.0,21.5285,21.567,21.5285,21.5516,156100.0
2011-06-02 13:00:00,28.05,28.08,28.02,28.03,139200.0,21.5516,21.5746,21.5285,21.5362,139200.0
2011-06-02 13:10:00,28.03,28.07,28.01,28.07,140600.0,21.5362,21.567,21.5209,21.567,140600.0
2011-06-02 13:20:00,28.06,28.09,28.02,28.07,132100.0,21.5593,21.5823,21.5285,21.567,132100.0
2011-06-02 13:30:00,28.06,28.06,27.96,28.0,138200.0,21.5593,21.5593,21.4824,21.5132,138200.0
2011-06-02 13:40:00,27.99,28.01,27.95,27.96,79800.0,21.5055,21.5209,21.4748,21.4824,79800.0
2011-06-02 13:50:00,27.95,28.01,27.9,27.99,180300.0,21.4748,21.5209,21.4363,21.5055,180300.0
2011-06-02 14:00:00,27.99,28.03,27.97,28.0,102800.0,21.5055,21.5362,21.4901,21.5132,102800.0
2011-06-02 14:10:00,28.0,28.08,27.95,27.96,192000.0,21.5132,21.5746,21.4748,21.4824,192000.0
2011-06-02 14:20:00,27.96,27.96,27.89,27.92,277000.0,21.4824,21.4824,21.4287,21.4517,277000.0
2011-06-02 14:30:00,27.91,27.99,27.91,27.96,167300.0,21.444,21.5055,21.444,21.4824,167300.0
2011-06-02 14:40:00,27.96,27.99,27.91,27.98,244100.0,21.4824,21.5055,21.444,21.4978,244100.0
2011-06-02 14:50:00,27.97,28.05,27.96,28.05,145200.0,21.4901,21.5516,21.4824,21.5516,145200.0
2011-06-02 15:00:00,28.04,28.05,27.97,27.97,145400.0,21.5439,21.5516,21.4901,21.4901,145400.0
2011-06-02 15:10:00,27.97,27.98,27.91,27.95,181400.0,21.4901,21.4978,21.444,21.4748,181400.0
2011-06-02 15:20:00,27.95,27.96,27.9,27.92,214900.0,21.4748,21.4824,21.4363,21.4517,214900.0
2011-06-02 15:30:00,27.91,27.94,27.9,27.9,228700.0,21.444,21.4671,21.4363,21.4363,228700.0
2011-06-02 15:40:00,27.9,27.97,27.9,27.96,572400.0,21.4363,21.4901,21.4363,21.4824,572400.0
2011-06-02 15:50:00,27.96,28.01,27.95,28.0,986500.0,21.4824,21.5209,21.4748,21.5132,986500.0
2011-06-03 09:30:00,27.8,27.89,27.76,27.77,1097400.0,21.3595,21.4287,21.3288,21.3365,1097400.0
2011-06-03 09:40:00,27.78,27.82,27.75,27.76,743200.0,21.3441,21.3749,21.3211,21.3288,743200.0
2011-06-03 09:50:00,27.76,27.8,27.76,27.76,412100.0,21.3288,21.3595,21.3288,21.3288,412100.0
2011-06-03 10:00:00,27.76,27.8,27.75,27.76,628300.0,21.3288,21.3595,21.3211,21.3288,628300.0
2011-06-03 10:10:00,27.76,27.76,27.7,27.71,646100.0,21.3288,21.3288,21.2827,21.2904,646100.0
2011-06-03 10:20:00,27.71,27.73,27.7,27.7,391300.0,21.2904,21.3057,21.2827,21.2827,391300.0
2011-06-03 10:30:00,27.7,27.8,27.65,27.79,795000.0,21.2827,21.3595,21.2443,21.3518,795000.0
2011-06-03 10:40:00,27.79,27.9,27.76,27.87,229600.0,21.3518,21.4363,21.3288,21.4133,229600.0
2011-06-03 10:50:00,27.86,27.86,27.75,27.8,213600.0,21.4056,21.4056,21.3211,21.3595,213600.0
2011-06-03 11:00:00,27.81,27.87,27.8,27.87,242500.0,21.3672,21.4133,21.3595,21.4133,242500.0
2011-06-03 11:10:00,27.86,27.89,27.83,27.85,272900.0,21.4056,21.4287,21.3826,21.3979,272900.0
2011-06-03 11:20:00,27.85,27.85,27.77,27.8,306100.0,21.3979,21.3979,21.3365,21.3595,306100.0
2011-06-03 11:30:00,27.8,27.81,27.78,27.79,506300.0,21.3595,21.3672,21.3441,21.3518,506300.0
2011-06-03 11:40:00,27.79,27.81,27.78,27.8,407300.0,21.3518,21.3672,21.3441,21.3595,407300.0
2011-06-03 11:50:00,27.79,27.8,27.75,27.79,569600.0,21.3518,21.3595,21.3211,21.3518,569600.0
2011-06-03 12:00:00,27.79,27.79,27.75,27.75,271100.0,21.3518,21.3518,21.3211,21.3211,271100.0
2011-06-03 12:10:00,27.76,27.79,27.75,27.79,82500.0,21.3288,21.3518,21.3211,21.3518,82500.0
2011-06-03 12:20:00,27.79,27.8,27.77,27.78,90200.0,21.3518,21.3595,21.3365,21.3441,90200.0
2011-06-03 12:30:00,27.77,27.8,27.75,27.79,156400.0,21.3365,21.3595,21.3211,21.3518,156400.0
2011-06-03 12:40:00,27.79,27.82,27.77,27.8,142200.0,21.3518,21.3749,21.3365,21.3595,142200.0
2011-06-03 12:50:00,27.8,27.82,27.75,27.76,135400.0,21.3595,21.3749,21.3211,21.3288,135400.0
2011-06-03 13:00:00,27.77,27.79,27.75,27.78,136100.0,21.3365,21.3518,21.3211,21.3441,136100.0
2011-06-03 13:10:00,27.78,27.84,27.77,27.84,159300.0,21.3441,21.3902,21.3365,21.3902,159300.0
2011-06-03 13:20:00,27.84,27.85,27.71,27.72,218200.0,21.3902,21.3979,21.2904,21.298,218200.0
2011-06-03 13:30:00,27.71,27.78,27.71,27.74,246300.0,21.2904,21.3441,21.2904,21.3134,246300.0
2011-06-03 13:40:00,27.74,27.81,27.74,27.77,101600.0,21.3134,21.3672,21.3134,21.3365,101600.0
2011-06-03 13:50:00,27.77,27.78,27.71,27.74,163800.0,21.3365,21.3441,21.2904,21.3134,163800.0
2011-06-03 14:00:00,27.73,27.74,27.71,27.71,202000.0,21.3057,21.3134,21.2904,21.2904,202000.0
2011-06-03 14:10:00,27.71,27.74,27.7,27.72,312100.0,21.2904,21.3134,21.2827,21.298,312100.0
2011-06-03 14:20:00,27.72,27.73,27.7,27.7,197500.0,21.298,21.3057,21.2827,21.2827,197500.0
2011-06-03 14:30:00,27.7,27.72,27.65,27.69,400700.0,21.2827,21.298,21.2443,21.275,400700.0
2011-06-03 14:40:00,27.69,27.72,27.66,27.7,288500.0,21.275,21.298,21.2519,21.2827,288500.0
2011-06-03 14:50:00,27.7,27.7,27.65,27.66,278600.0,21.2827,21.2827,21.2443,21.2519,278600.0
2011-06-03 15:00:00,27.65,27.67,27.62,27.63,340400.0,21.2443,21.2596,21.2212,21.2289,340400.0
2011-06-03 15:10:00,27.64,27.64,27.61,27.62,161300.0,21.2366,21.2366,21.2135,21.2212,161300.0
2011-06-03 15:20:00,27.62,27.64,27.6,27.61,270600.0,21.2212,21.2366,21.2058,21.2135,270600.0
2011-06-03 15:30:00,27.61,27.62,27.6,27.61,278300.0,21.2135,21.2212,21.2058,21.2135,278300.0
2011-06-03 15:40:00,27.61,27.64,27.58,27.63,580000.0,21.2135,21.2366,21.1905,21.2289,580000.0
2011-06-03 15:50:00,27.63,27.66,27.62,27.66,730300.0,21.2289,21.2519,21.2212,21.2519,730300.0
2011-06-06 09:30:00,27.6,27.68,27.5,27.55,1038500.0,21.2058,21.2673,21.129,21.1674,1038500.0
2011-06-06 09:40:00,27.54,27.56,27.4,27.43,1041200.0,21.1597,21.1751,21.0522,21.0752,1041200.0
2011-06-06 09:50:00,27.43,27.44,27.35,27.38,920800.0,21.0752,21.0829,21.0138,21.0368,920800.0
2011-06-06 10:00:00,27.38,27.39,27.16,27.19,1544200.0,21.0368,21.0445,20.8678,20.8908,1544200.0
2011-06-06 10:10:00,27.19,27.3,27.15,27.28,848900.0,20.8908,20.9753,20.8601,20.96,848900.0
2011-06-06 10:20:00,27.27,27.37,27.25,27.34,406000.0,20.9523,21.0291,20.9369,21.0061,406000.0
2011-06-06 10:30:00,27.34,27.34,27.26,27.3,313600.0,21.0061,21.0061,20.9446,20.9753,313600.0
2011-06-06 10:40:00,27.29,27.3,27.15,27.24,812100.0,20.9677,20.9753,20.8601,20.9292,812100.0
2011-06-06 10:50:00,27.24,27.3,27.22,27.24,287600.0,20.9292,20.9753,20.9139,20.9292,287600.0
2011-06-06 11:00:00,27.24,27.25,27.18,27.22,239600.0,20.9292,20.9369,20.8831,20.9139,239600.0
2011-06-06 11:10:00,27.22,27.25,27.2,27.23,305600.0,20.9139,20.9369,20.8985,20.9216,305600.0
2011-06-06 11:20:00,27.24,27.29,27.23,27.27,269600.0,20.9292,20.9677,20.9216,20.9523,269600.0
2011-06-06 11:30:00,27.28,27.3,27.24,27.25,140500.0,20.96,20.9753,20.9292,20.9369,140500.0
2011-06-06 11:40:00,27.25,27.28,27.19,27.25,192500.0,20.9369,20.96,20.8908,20.9369,192500.0
2011-06-06 11:50:00,27.25,27.38,27.25,27.37,492400.0,20.9369,21.0368,20.9369,21.0291,492400.0
2011-06-06 12:00:00,27.37,27.38,27.35,27.37,164800.0,21.0291,21.0368,21.0138,21.0291,164800.0
2011-06-06 12:10:00,27.36,27.37,27.36,27.36,81500.0,21.0214,21.0291,21.0214,21.0214,81500.0
2011-06-06 12:20:00,27.36,27.4,27.35,27.36,330700.0,21.0214,21.0522,21.0138,21.0214,330700.0
2011-06-06 12:30:00,27.36,27.38,27.28,27.36,369600.0,21.0214,21.0368,20.96,21.0214,369600.0
2011-06-06 12:40:00,27.36,27.36,27.26,27.27,180000.0,21.0214,21.0214,20.9446,20.9523,180000.0
2011-06-06 12:50:00,27.28,27.28,27.21,27.25,180100.0,20.96,20.96,20.9062,20.9369,180100.0
2011-06-06 13:00:00,27.25,27.29,27.19,27.22,155300.0,20.9369,20.9677,20.8908,20.9139,155300.0
2011-06-06 13:10:00,27.21,27.25,27.18,27.21,127200.0,20.9062,20.9369,20.8831,20.9062,127200.0
2011-06-06 13:20:00,27.21,27.22,27.16,27.18,121500.0,20.9062,20.9139,20.8678,20.8831,121500.0
2011-06-06 13:30:00,27.17,27.21,27.15,27.21,288300.0,20.8755,20.9062,20.8601,20.9062,288300.0
2011-06-06 13:40:00,27.21,27.23,27.17,27.2,257300.0,20.9062,20.9216,20.8755,20.8985,257300.0
2011-06-06 13:50:00,27.2,27.23,27.16,27.22,134700.0,20.8985,20.9216,20.8678,20.9139,134700.0
2011-06-06 14:00:00,27.22,27.23,27.18,27.19,245500.0,20.9139,20.9216,20.8831,20.8908,245500.0
2011-06-06 14:10:00,27.19,27.19,27.15,27.16,161000.0,20.8908,20.8908,20.8601,20.8678,161000.0
2011-06-06 14:20:00,27.16,27.19,27.16,27.18,180200.0,20.8678,20.8908,20.8678,20.8831,180200.0
2011-06-06 14:30:00,27.18,27.2,27.15,27.15,331000.0,20.8831,20.8985,20.8601,20.8601,331000.0
2011-06-06 14:40:00,27.15,27.2,27.15,27.2,423600.0,20.8601,20.8985,20.8601,20.8985,423600.0
2011-06-06 14:50:00,27.2,27.2,27.18,27.2,288400.0,20.8985,20.8985,20.8831,20.8985,288400.0
2011-06-06 15:00:00,27.2,27.2,27.15,27.16,729900.0,20.8985,20.8985,20.8601,20.8678,729900.0
2011-06-06 15:10:00,27.17,27.22,27.11,27.14,907400.0,20.8755,20.9139,20.8294,20.8524,907400.0
2011-06-06 15:20:00,27.14,27.2,27.14,27.16,313600.0,20.8524,20.8985,20.8524,20.8678,313600.0
2011-06-06 15:30:00,27.16,27.21,27.15,27.19,309400.0,20.8678,20.9062,20.8601,20.8908,309400.0
2011-06-06 15:40:00,27.19,27.2,27.17,27.18,391000.0,20.8908,20.8985,20.8755,20.8831,391000.0
2011-06-06 15:50:00,27.17,27.24,27.17,27.24,963200.0,20.8755,20.9292,20.8755,20.9292,963200.0
2011-06-07 09:30:00,27.39,27.54,27.28,27.5,416700.0,21.0445,21.1597,20.96,21.129,416700.0
2011-06-07 09:40:00,27.5,27.5,27.36,27.41,196400.0,21.129,21.129,21.0214,21.0599,196400.0
2011-06-07 09:50:00,27.4,27.47,27.4,27.41,184600.0,21.0522,21.106,21.0522,21.0599,184600.0
2011-06-07 10:00:00,27.41,27.46,27.4,27.44,175000.0,21.0599,21.0983,21.0522,21.0829,175000.0
2011-06-07 10:10:00,27.44,27.46,27.35,27.41,285700.0,21.0829,21.0983,21.0138,21.0599,285700.0
2011-06-07 10:20:00,27.4,27.41,27.35,27.39,193400.0,21.0522,21.0599,21.0138,21.0445,193400.0
2011-06-07 10:30:00,27.39,27.46,27.38,27.44,229300.0,21.0445,21.0983,21.0368,21.0829,229300.0
2011-06-07 10:40:00,27.44,27.45,27.4,27.4,166700.0,21.0829,21.0906,21.0522,21.0522,166700.0
2011-06-07 10:50:00,27.41,27.45,27.38,27.38,295800.0,21.0599,21.0906,21.0368,21.0368,295800.0
2011-06-07 11:00:00,27.39,27.45,27.36,27.44,365000.0,21.0445,21.0906,21.0214,21.0829,365000.0
2011-06-07 11:10:00,27.44,27.47,27.41,27.45,294800.0,21.0829,21.106,21.0599,21.0906,294800.0
2011-06-07 11:20:00,27.45,27.48,27.4,27.43,284200.0,21.0906,21.1136,21.0522,21.0752,284200.0
2011-06-07 11:30:00,27.43,27.44,27.4,27.4,212500.0,21.0752,21.0829,21.0522,21.0522,212500.0
2011-06-07 11:40:00,27.4,27.43,27.39,27.39,86600.0,21.0522,21.0752,21.0445,21.0445,86600.0
2011-06-07 11:50:00,27.39,27.43,27.39,27.4,382000.0,21.0445,21.0752,21.0445,21.0522,382000.0
2011-06-07 12:00:00,27.4,27.41,27.4,27.4,141100.0,21.0522,21.0599,21.0522,21.0522,141100.0
2011-06-07 12:10:00,27.4,27.41,27.36,27.37,162300.0,21.0522,21.0599,21.0214,21.0291,162300.0
2011-06-07 12:20:00,27.37,27.41,27.33,27.41,125700.0,21.0291,21.0599,20.9984,21.0599,125700.0
2011-06-07 12:30:00,27.41,27.43,27.4,27.41,137300.0,21.0599,21.0752,21.0522,21.0599,137300.0
2011-06-07 12:40:00,27.41,27.43,27.39,27.41,150200.0,21.0599,21.0752,21.0445,21.0599,150200.0
2011-06-07 12:50:00,27.41,27.45,27.39,27.4,304300.0,21.0599,21.0906,21.0445,21.0522,304300.0
2011-06-07 13:00:00,27.41,27.42,27.36,27.4,158900.0,21.0599,21.0675,21.0214,21.0522,158900.0
2011-06-07 13:10:00,27.4,27.41,27.35,27.38,333200.0,21.0522,21.0599,21.0138,21.0368,333200.0
2011-06-07 13:20:00,27.38,27.41,27.38,27.4,162100.0,21.0368,21.0599,21.0368,21.0522,162100.0
2011-06-07 13:30:00,27.41,27.45,27.4,27.44,161000.0,21.0599,21.0906,21.0522,21.0829,161000.0
2011-06-07 13:40:00,27.45,27.45,27.39,27.39,137900.0,21.0906,21.0906,21.0445,21.0445,137900.0
2011-06-07 13:50:00,27.4,27.43,27.38,27.43,159700.0,21.0522,21.0752,21.0368,21.0752,159700.0
2011-06-07 14:00:00,27.42,27.45,27.41,27.45,92900.0,21.0675,21.0906,21.0599,21.0906,92900.0
2011-06-07 14:10:00,27.45,27.47,27.44,27.46,77300.0,21.0906,21.106,21.0829,21.0983,77300.0
2011-06-07 14:20:00,27.46,27.46,27.45,27.45,112200.0,21.0983,21.0983,21.0906,21.0906,112200.0
2011-06-07 14:30:00,27.45,27.46,27.38,27.42,314400.0,21.0906,21.0983,21.0368,21.0675,314400.0
2011-06-07 14:40:00,27.43,27.45,27.4,27.42,134900.0,21.0752,21.0906,21.0522,21.0675,134900.0
2011-06-07 14:50:00,27.42,27.42,27.35,27.38,270300.0,21.0675,21.0675,21.0138,21.0368,270300.0
2011-06-07 15:00:00,27.38,27.42,27.37,27.4,106300.0,21.0368,21.0675,21.0291,21.0522,106300.0
2011-06-07 15:10:00,27.4,27.42,27.37,27.37,118500.0,21.0522,21.0675,21.0291,21.0291,118500.0
2011-06-07 15:20:00,27.37,27.38,27.3,27.38,165900.0,21.0291,21.0368,20.9753,21.0368,165900.0
2011-06-07 15:30:00,27.38,27.42,27.34,27.39,385700.0,21.0368,21.0675,21.0061,21.0445,385700.0
2011-06-07 15:40:00,27.38,27.44,27.37,27.43,868700.0,21.0368,21.0829,21.0291,21.0752,868700.0
2011-06-07 15:50:00,27.43,27.44,27.33,27.43,755400.0,21.0752,21.0829,20.9984,21.0752,755400.0
2011-06-08 09:30:00,27.26,27.28,27.15,27.16,989500.0,20.9446,20.96,20.8601,20.8678,989500.0
2011-06-08 09:40:00,27.17,27.26,27.1,27.11,567300.0,20.8755,20.9446,20.8217,20.8294,567300.0
2011-06-08 09:50:00,27.11,27.14,27.1,27.12,674600.0,20.8294,20.8524,20.8217,20.837,674600.0
2011-06-08 10:00:00,27.13,27.17,27.12,27.15,229400.0,20.8447,20.8755,20.837,20.8601,229400.0
2011-06-08 10:10:00,27.14,27.16,27.1,27.16,417400.0,20.8524,20.8678,20.8217,20.8678,417400.0
2011-06-08 10:20:00,27.16,27.26,27.15,27.24,580000.0,20.8678,20.9446,20.8601,20.9292,580000.0
2011-06-08 10:30:00,27.24,27.4,27.2,27.3,307500.0,20.9292,21.0522,20.8985,20.9753,307500.0
2011-06-08 10:40:00,27.3,27.62,27.29,27.62,735800.0,20.9753,21.2212,20.9677,21.2212,735800.0
2011-06-08 10:50:00,27.62,27.72,27.49,27.56,471700.0,21.2212,21.298,21.1213,21.1751,471700.0
2011-06-08 11:00:00,27.56,27.75,27.55,27.66,440600.0,21.1751,21.3211,21.1674,21.2519,440600.0
2011-06-08 11:10:00,27.65,27.69,27.6,27.68,357700.0,21.2443,21.275,21.2058,21.2673,357700.0
2011-06-08 11:20:00,27.67,27.72,27.61,27.63,286100.0,21.2596,21.298,21.2135,21.2289,286100.0
2011-06-08 11:30:00,27.63,27.69,27.63,27.66,154200.0,21.2289,21.275,21.2289,21.2519,154200.0
2011-06-08 11:40:00,27.66,27.66,27.56,27.63,169400.0,21.2519,21.2519,21.1751,21.2289,169400.0
2011-06-08 11:50:00,27.62,27.75,27.55,27.72,219900.0,21.2212,21.3211,21.1674,21.298,219900.0
2011-06-08 12:00:00,27.72,27.73,27.65,27.66,127400.0,21.298,21.3057,21.2443,21.2519,127400.0
2011-06-08 12:10:00,27.66,27.67,27.65,27.66,123200.0,21.2519,21.2596,21.2443,21.2519,123200.0
2011-06-08 12:20:00,27.65,27.66,27.57,27.58,245600.0,21.2443,21.2519,21.1828,21.1905,245600.0
2011-06-08 12:30:00,27.58,27.58,27.44,27.48,185300.0,21.1905,21.1905,21.0829,21.1136,185300.0
2011-06-08 12:40:00,27.49,27.5,27.43,27.44,126800.0,21.1213,21.129,21.0752,21.0829,126800.0
2011-06-08 12:50:00,27.44,27.48,27.41,27.45,160800.0,21.0829,21.1136,21.0599,21.0906,160800.0
2011-06-08 13:00:00,27.45,27.46,27.43,27.43,93300.0,21.0906,21.0983,21.0752,21.0752,93300.0
2011-06-08 13:10:00,27.44,27.45,27.43,27.44,80400.0,21.0829,21.0906,21.0752,21.0829,80400.0
2011-06-08 13:20:00,27.44,27.46,27.43,27.44,280000.0,21.0829,21.0983,21.0752,21.0829,280000.0
2011-06-08 13:30:00,27.45,27.46,27.37,27.37,406700.0,21.0906,21.0983,21.0291,21.0291,406700.0
2011-06-08 13:40:00,27.37,27.42,27.35,27.36,458100.0,21.0291,21.0675,21.0138,21.0214,458100.0
2011-06-08 13:50:00,27.37,27.42,27.36,27.38,149400.0,21.0291,21.0675,21.0214,21.0368,149400.0
2011-06-08 14:00:00,27.38,27.5,27.38,27.5,171800.0,21.0368,21.129,21.0368,21.129,171800.0
2011-06-08 14:10:00,27.5,27.5,27.43,27.45,113200.0,21.129,21.129,21.0752,21.0906,113200.0
2011-06-08 14:20:00,27.44,27.46,27.24,27.28,299700.0,21.0829,21.0983,20.9292,20.96,299700.0
2011-06-08 14:30:00,27.28,27.39,27.27,27.33,237600.0,20.96,21.0445,20.9523,20.9984,237600.0
2011-06-08 14:40:00,27.33,27.38,27.33,27.36,116900.0,20.9984,21.0368,20.9984,21.0214,116900.0
2011-06-08 14:50:00,27.36,27.37,27.35,27.35,132200.0,21.0214,21.0291,21.0138,21.0138,132200.0
2011-06-08 15:00:00,27.35,27.38,27.33,27.33,155200.0,21.0138,21.0368,20.9984,20.9984,155200.0
2011-06-08 15:10:00,27.33,27.37,27.3,27.33,323900.0,20.9984,21.0291,20.9753,20.9984,323900.0
2011-06-08 15:20:00,27.32,27.35,27.3,27.33,212100.0,20.9907,21.0138,20.9753,20.9984,212100.0
2011-06-08 15:30:00,27.34,27.36,27.29,27.3,451300.0,21.0061,21.0214,20.9677,20.9753,451300.0
2011-06-08 15:40:00,27.3,27.34,27.28,27.29,336200.0,20.9753,21.0061,20.96,20.9677,336200.0
2011-06-08 15:50:00,27.29,27.32,27.28,27.31,400800.0,20.9677,20.9907,20.96,20.983,400800.0
2011-06-09 09:30:00,27.7,27.75,27.53,27.63,545300.0,21.2827,21.3211,21.1521,21.2289,545300.0
2011-06-09 09:40:00,27.63,27.86,27.62,27.74,407000.0,21.2289,21.4056,21.2212,21.3134,407000.0
2011-06-09 09:50:00,27.75,27.86,27.74,27.85,326100.0,21.3211,21.4056,21.3134,21.3979,326100.0
2011-06-09 10:00:00,27.84,28.07,27.79,28.07,356500.0,21.3902,21.567,21.3518,21.567,356500.0
2011-06-09 10:10:00,28.06,28.09,28.0,28.02,480000.0,21.5593,21.5823,21.5132,21.5285,480000.0
2011-06-09 10:20:00,28.02,28.05,28.0,28.03,314800.0,21.5285,21.5516,21.5132,21.5362,314800.0
2011-06-09 10:30:00,28.03,28.17,28.02,28.15,498200.0,21.5362,21.6438,21.5285,21.6284,498200.0
2011-06-09 10:40:00,28.16,28.19,28.07,28.16,520400.0,21.6361,21.6592,21.567,21.6361,520400.0
2011-06-09 10:50:00,28.16,28.18,28.06,28.08,300600.0,21.6361,21.6515,21.5593,21.5746,300600.0
2011-06-09 11:00:00,28.08,28.13,28.05,28.08,305300.0,21.5746,21.6131,21.5516,21.5746,305300.0
2011-06-09 11:10:00,28.07,28.09,28.05,28.08,197000.0,21.567,21.5823,21.5516,21.5746,197000.0
2011-06-09 11:20:00,28.08,28.09,28.03,28.07,183000.0,21.5746,21.5823,21.5362,21.567,183000.0
2011-06-09 11:30:00,28.06,28.22,28.05,28.22,316800.0,21.5593,21.6822,21.5516,21.6822,316800.0
2011-06-09 11:40:00,28.22,28.25,28.17,28.25,153200.0,21.6822,21.7053,21.6438,21.7053,153200.0
2011-06-09 11:50:00,28.25,28.32,28.24,28.28,536300.0,21.7053,21.759,21.6976,21.7283,536300.0
2011-06-09 12:00:00,28.28,28.43,28.25,28.43,240400.0,21.7283,21.8436,21.7053,21.8436,240400.0
2011-06-09 12:10:00,28.42,28.43,28.28,28.32,341900.0,21.8359,21.8436,21.7283,21.759,341900.0
2011-06-09 12:20:00,28.32,28.33,28.2,28.2,318300.0,21.759,21.7667,21.6668,21.6668,318300.0
2011-06-09 12:30:00,28.2,28.25,28.09,28.12,481100.0,21.6668,21.7053,21.5823,21.6054,481100.0
2011-06-09 12:40:00,28.12,28.14,28.06,28.06,362100.0,21.6054,21.6207,21.5593,21.5593,362100.0
2011-06-09 12:50:00,28.06,28.16,28.06,28.13,200500.0,21.5593,21.6361,21.5593,21.6131,200500.0
2011-06-09 13:00:00,28.12,28.25,28.12,28.23,196200.0,21.6054,21.7053,21.6054,21.6899,196200.0
2011-06-09 13:10:00,28.24,28.25,28.22,28.23,119900.0,21.6976,21.7053,21.6822,21.6899,119900.0
2011-06-09 13:20:00,28.23,28.25,28.2,28.21,198700.0,21.6899,21.7053,21.6668,21.6745,198700.0
2011-06-09 13:30:00,28.2,28.21,28.08,28.1,155600.0,21.6668,21.6745,21.5746,21.59,155600.0
2011-06-09 13:40:00,28.11,28.15,28.08,28.1,109200.0,21.5977,21.6284,21.5746,21.59,109200.0
2011-06-09 13:50:00,28.1,28.23,28.1,28.16,219500.0,21.59,21.6899,21.59,21.6361,219500.0
2011-06-09 14:00:00,28.16,28.18,28.14,28.14,117900.0,21.6361,21.6515,21.6207,21.6207,117900.0
2011-06-09 14:10:00,28.14,28.18,28.14,28.17,188600.0,21.6207,21.6515,21.6207,21.6438,188600.0
2011-06-09 14:20:00,28.17,28.18,28.12,28.16,190300.0,21.6438,21.6515,21.6054,21.6361,190300.0
2011-06-09 14:30:00,28.17,28.17,28.09,28.13,155600.0,21.6438,21.6438,21.5823,21.6131,155600.0
2011-06-09 14:40:00,28.13,28.15,28.12,28.15,106900.0,21.6131,21.6284,21.6054,21.6284,106900.0
2011-06-09 14:50:00,28.14,28.16,28.14,28.16,113500.0,21.6207,21.6361,21.6207,21.6361,113500.0
2011-06-09 15:00:00,28.17,28.19,28.14,28.16,152400.0,21.6438,21.6592,21.6207,21.6361,152400.0
2011-06-09 15:10:00,28.17,28.17,28.12,28.15,151000.0,21.6438,21.6438,21.6054,21.6284,151000.0
2011-06-09 15:20:00,28.14,28.19,28.12,28.17,285500.0,21.6207,21.6592,21.6054,21.6438,285500.0
2011-06-09 15:30:00,28.17,28.18,28.08,28.14,349800.0,21.6438,21.6515,21.5746,21.6207,349800.0
2011-06-09 15:40:00,28.15,28.17,28.09,28.14,640200.0,21.6284,21.6438,21.5823,21.6207,640200.0
2011-06-09 15:50:00,28.14,28.17,28.09,28.1,1070300.0,21.6207,21.6438,21.5823,21.59,1070300.0
2011-06-10 09:30:00,28.11,28.2,27.92,27.92,819700.0,21.5977,21.6668,21.4517,21.4517,819700.0
2011-06-10 09:40:00,27.93,27.93,27.71,27.85,489900.0,21.4594,21.4594,21.2904,21.3979,489900.0
2011-06-10 09:50:00,27.85,27.92,27.75,27.78,525200.0,21.3979,21.4517,21.3211,21.3441,525200.0
2011-06-10 10:00:00,27.78,27.88,27.76,27.87,515100.0,21.3441,21.421,21.3288,21.4133,515100.0
2011-06-10 10:10:00,27.87,27.93,27.86,27.89,414500.0,21.4133,21.4594,21.4056,21.4287,414500.0
2011-06-10 10:20:00,27.88,27.92,27.87,27.9,346500.0,21.421,21.4517,21.4133,21.4363,346500.0
2011-06-10 10:30:00,27.9,27.91,27.8,27.83,440200.0,21.4363,21.444,21.3595,21.3826,440200.0
2011-06-10 10:40:00,27.83,27.84,27.78,27.83,477900.0,21.3826,21.3902,21.3441,21.3826,477900.0
2011-06-10 10:50:00,27.84,27.85,27.78,27.82,454500.0,21.3902,21.3979,21.3441,21.3749,454500.0
2011-06-10 11:00:00,27.82,27.83,27.78,27.8,370800.0,21.3749,21.3826,21.3441,21.3595,370800.0
2011-06-10 11:10:00,27.8,27.82,27.76,27.82,374600.0,21.3595,21.3749,21.3288,21.3749,374600.0
2011-06-10 11:20:00,27.82,27.85,27.8,27.82,387400.0,21.3749,21.3979,21.3595,21.3749,387400.0
2011-06-10 11:30:00,27.83,27.92,27.8,27.87,698100.0,21.3826,21.4517,21.3595,21.4133,698100.0
2011-06-10 11:40:00,27.87,28.0,27.86,28.0,293100.0,21.4133,21.5132,21.4056,21.5132,293100.0
2011-06-10 11:50:00,28.0,28.01,27.92,27.99,279600.0,21.5132,21.5209,21.4517,21.5055,279600.0
2011-06-10 12:00:00,27.99,28.12,27.98,28.11,516200.0,21.5055,21.6054,21.4978,21.5977,516200.0
2011-06-10 12:10:00,28.11,28.11,27.98,28.07,339900.0,21.5977,21.5977,21.4978,21.567,339900.0
2011-06-10 12:20:00,28.08,28.14,28.07,28.13,340200.0,21.5746,21.6207,21.567,21.6131,340200.0
2011-06-10 12:30:00,28.13,28.28,28.12,28.27,474000.0,21.6131,21.7283,21.6054,21.7206,474000.0
2011-06-10 12:40:00,28.27,28.4,28.27,28.39,629800.0,21.7206,21.8205,21.7206,21.8128,629800.0
2011-06-10 12:50:00,28.39,28.5,28.39,28.44,450900.0,21.8128,21.8973,21.8128,21.8512,450900.0
2011-06-10 13:00:00,28.45,28.45,28.3,28.3,520500.0,21.8589,21.8589,21.7437,21.7437,520500.0
2011-06-10 13:10:00,28.3,28.33,28.23,28.28,370000.0,21.7437,21.7667,21.6899,21.7283,370000.0
2011-06-10 13:20:00,28.28,28.35,28.25,28.35,247700.0,21.7283,21.7821,21.7053,21.7821,247700.0
2011-06-10 13:30:00,28.35,28.39,28.33,28.35,425200.0,21.7821,21.8128,21.7667,21.7821,425200.0
2011-06-10 13:40:00,28.35,28.35,28.22,28.28,510700.0,21.7821,21.7821,21.6822,21.7283,510700.0
2011-06-10 13:50:00,28.27,28.32,28.25,28.32,342400.0,21.7206,21.759,21.7053,21.759,342400.0
2011-06-10 14:00:00,28.31,28.55,28.31,28.53,667000.0,21.7514,21.9358,21.7514,21.9204,667000.0
2011-06-10 14:10:00,28.53,28.55,28.41,28.44,684400.0,21.9204,21.9358,21.8282,21.8512,684400.0
2011-06-10 14:20:00,28.45,28.49,28.37,28.46,665100.0,21.8589,21.8897,21.7975,21.8666,665100.0
2011-06-10 14:30:00,28.47,28.5,28.38,28.43,555900.0,21.8743,21.8973,21.8051,21.8436,555900.0
2011-06-10 14:40:00,28.43,28.47,28.39,28.46,374800.0,21.8436,21.8743,21.8128,21.8666,374800.0
2011-06-10 14:50:00,28.47,28.63,28.46,28.62,415800.0,21.8743,21.9972,21.8666,21.9895,415800.0
2011-06-10 15:00:00,28.62,28.67,28.59,28.67,506900.0,21.9895,22.028,21.9665,22.028,506900.0
2011-06-10 15:10:00,28.67,28.75,28.63,28.64,544200.0,22.028,22.0894,21.9972,22.0049,544200.0
2011-06-10 15:20:00,28.64,28.69,28.59,28.65,581800.0,22.0049,22.0433,21.9665,22.0126,581800.0
2011-06-10 15:30:00,28.65,28.7,28.61,28.7,712100.0,22.0126,22.051,21.9819,22.051,712100.0
2011-06-10 15:40:00,28.69,28.77,28.62,28.7,1318600.0,22.0433,22.1048,21.9895,22.051,1318600.0
2011-06-10 15:50:00,28.7,28.98,28.66,28.88,3679100.0,22.051,22.2661,22.0203,22.1893,3679100.0
2011-06-13 09:30:00,28.81,28.99,28.72,28.9,695100.0,22.1355,22.2738,22.0664,22.2047,695100.0
2011-06-13 09:40:00,28.91,28.96,28.75,28.81,473600.0,22.2124,22.2508,22.0894,22.1355,473600.0
2011-06-13 09:50:00,28.81,28.83,28.54,28.63,610800.0,22.1355,22.1509,21.9281,21.9972,610800.0
2011-06-13 10:00:00,28.62,28.66,28.45,28.46,706100.0,21.9895,22.0203,21.8589,21.8666,706100.0
2011-06-13 10:10:00,28.46,28.59,28.46,28.58,297000.0,21.8666,21.9665,21.8666,21.9588,297000.0
2011-06-13 10:20:00,28.58,28.68,28.58,28.61,228100.0,21.9588,22.0356,21.9588,21.9819,228100.0
2011-06-13 10:30:00,28.61,28.62,28.55,28.59,334700.0,21.9819,21.9895,21.9358,21.9665,334700.0
2011-06-13 10:40:00,28.58,28.9,28.56,28.88,278100.0,21.9588,22.2047,21.9434,22.1893,278100.0
2011-06-13 10:50:00,28.87,28.9,28.75,28.8,289600.0,22.1816,22.2047,22.0894,22.1278,289600.0
2011-06-13 11:00:00,28.8,28.84,28.75,28.77,199000.0,22.1278,22.1586,22.0894,22.1048,199000.0
2011-06-13 11:10:00,28.77,28.85,28.77,28.85,298700.0,22.1048,22.1663,22.1048,22.1663,298700.0
2011-06-13 11:20:00,28.85,28.88,28.76,28.76,404400.0,22.1663,22.1893,22.0971,22.0971,404400.0
2011-06-13 11:30:00,28.77,28.83,28.75,28.8,135000.0,22.1048,22.1509,22.0894,22.1278,135000.0
2011-06-13 11:40:00,28.8,28.87,28.8,28.86,135300.0,22.1278,22.1816,22.1278,22.1739,135300.0
2011-06-13 11:50:00,28.86,28.87,28.82,28.86,127500.0,22.1739,22.1816,22.1432,22.1739,127500.0
2011-06-13 12:00:00,28.86,28.9,28.82,28.82,196000.0,22.1739,22.2047,22.1432,22.1432,196000.0
2011-06-13 12:10:00,28.82,28.85,28.75,28.79,197200.0,22.1432,22.1663,22.0894,22.1202,197200.0
2011-06-13 12:20:00,28.79,28.84,28.78,28.8,187100.0,22.1202,22.1586,22.1125,22.1278,187100.0
2011-06-13 12:30:00,28.8,28.88,28.8,28.82,152300.0,22.1278,22.1893,22.1278,22.1432,152300.0
2011-06-13 12:40:00,28.82,28.84,28.8,28.84,104900.0,22.1432,22.1586,22.1278,22.1586,104900.0
2011-06-13 12:50:00,28.84,28.88,28.84,28.87,170400.0,22.1586,22.1893,22.1586,22.1816,170400.0
2011-06-13 13:00:00,28.86,28.86,28.73,28.83,380300.0,22.1739,22.1739,22.0741,22.1509,380300.0
2011-06-13 13:10:00,28.83,28.86,28.8,28.84,150000.0,22.1509,22.1739,22.1278,22.1586,150000.0
2011-06-13 13:20:00,28.84,28.88,28.83,28.87,172900.0,22.1586,22.1893,22.1509,22.1816,172900.0
2011-06-13 13:30:00,28.87,28.93,28.85,28.88,238200.0,22.1816,22.2277,22.1663,22.1893,238200.0
2011-06-13 13:40:00,28.89,28.92,28.85,28.87,183600.0,22.197,22.22,22.1663,22.1816,183600.0
2011-06-13 13:50:00,28.87,28.96,28.87,28.96,270800.0,22.1816,22.2508,22.1816,22.2508,270800.0
2011-06-13 14:00:00,28.95,28.99,28.92,28.99,272700.0,22.2431,22.2738,22.22,22.2738,272700.0
2011-06-13 14:10:00,28.99,28.99,28.96,28.97,285500.0,22.2738,22.2738,22.2508,22.2585,285500.0
2011-06-13 14:20:00,28.96,29.0,28.93,28.94,449600.0,22.2508,22.2815,22.2277,22.2354,449600.0
2011-06-13 14:30:00,28.94,28.99,28.93,28.99,358500.0,22.2354,22.2738,22.2277,22.2738,358500.0
2011-06-13 14:40:00,28.99,29.18,28.95,29.18,929300.0,22.2738,22.4198,22.2431,22.4198,929300.0
2011-06-13 14:50:00,29.18,29.19,29.05,29.12,407900.0,22.4198,22.4275,22.3199,22.3737,407900.0
2011-06-13 15:00:00,29.12,29.16,29.09,29.09,417400.0,22.3737,22.4044,22.3507,22.3507,417400.0
2011-06-13 15:10:00,29.09,29.09,28.94,29.0,574000.0,22.3507,22.3507,22.2354,22.2815,574000.0
2011-06-13 15:20:00,29.0,29.09,28.99,29.09,354500.0,22.2815,22.3507,22.2738,22.3507,354500.0
2011-06-13 15:30:00,29.08,29.14,29.03,29.06,458100.0,22.343,22.3891,22.3046,22.3276,458100.0
2011-06-13 15:40:00,29.05,29.06,28.93,28.98,554700.0,22.3199,22.3276,22.2277,22.2661,554700.0
2011-06-13 15:50:00,28.98,29.01,28.96,28.97,818200.0,22.2661,22.2892,22.2508,22.2585,818200.0
2011-06-14 09:30:00,29.1,29.15,28.75,28.91,543300.0,22.3583,22.3968,22.0894,22.2124,543300.0
2011-06-14 09:40:00,28.91,28.92,28.69,28.78,559700.0,22.2124,22.22,22.0433,22.1125,559700.0
2011-06-14 09:50:00,28.78,28.8,28.59,28.64,391700.0,22.1125,22.1278,21.9665,22.0049,391700.0
2011-06-14 10:00:00,28.64,28.64,28.55,28.58,311400.0,22.0049,22.0049,21.9358,21.9588,311400.0
2011-06-14 10:10:00,28.57,28.7,28.5,28.51,475300.0,21.9511,22.051,21.8973,21.905,475300.0
2011-06-14 10:20:00,28.51,28.7,28.43,28.68,616600.0,21.905,22.051,21.8436,22.0356,616600.0
2011-06-14 10:30:00,28.68,28.8,28.66,28.73,546800.0,22.0356,22.1278,22.0203,22.0741,546800.0
2011-06-14 10:40:00,28.73,28.73,28.54,28.54,408800.0,22.0741,22.0741,21.9281,21.9281,408800.0
2011-06-14 10:50:00,28.55,28.56,28.47,28.47,299300.0,21.9358,21.9434,21.8743,21.8743,299300.0
2011-06-14 11:00:00,28.48,28.5,28.43,28.45,226600.0,21.882,21.8973,21.8436,21.8589,226600.0
2011-06-14 11:10:00,28.44,28.46,28.39,28.41,291400.0,21.8512,21.8666,21.8128,21.8282,291400.0
2011-06-14 11:20:00,28.41,28.42,28.29,28.34,379100.0,21.8282,21.8359,21.736,21.7744,379100.0
2011-06-14 11:30:00,28.34,28.35,28.31,28.32,270100.0,21.7744,21.7821,21.7514,21.759,270100.0
2011-06-14 11:40:00,28.33,28.36,28.31,28.34,142500.0,21.7667,21.7898,21.7514,21.7744,142500.0
2011-06-14 11:50:00,28.35,28.49,28.34,28.48,218700.0,21.7821,21.8897,21.7744,21.882,218700.0
2011-06-14 12:00:00,28.49,28.51,28.44,28.44,144900.0,21.8897,21.905,21.8512,21.8512,144900.0
2011-06-14 12:10:00,28.44,28.49,28.41,28.48,107300.0,21.8512,21.8897,21.8282,21.882,107300.0
2011-06-14 12:20:00,28.49,28.59,28.48,28.58,160600.0,21.8897,21.9665,21.882,21.9588,160600.0
2011-06-14 12:30:00,28.59,28.62,28.54,28.54,136700.0,21.9665,21.9895,21.9281,21.9281,136700.0
2011-06-14 12:40:00,28.55,28.64,28.54,28.63,102100.0,21.9358,22.0049,21.9281,21.9972,102100.0
2011-06-14 12:50:00,28.63,28.64,28.58,28.61,87000.0,21.9972,22.0049,21.9588,21.9819,87000.0
2011-06-14 13:00:00,28.62,28.63,28.54,28.61,154800.0,21.9895,21.9972,21.9281,21.9819,154800.0
2011-06-14 13:10:00,28.61,28.66,28.6,28.64,76600.0,21.9819,22.0203,21.9742,22.0049,76600.0
2011-06-14 13:20:00,28.63,28.67,28.63,28.65,79100.0,21.9972,22.028,21.9972,22.0126,79100.0
2011-06-14 13:30:00,28.64,28.66,28.61,28.63,125300.0,22.0049,22.0203,21.9819,21.9972,125300.0
2011-06-14 13:40:00,28.63,28.63,28.57,28.58,183100.0,21.9972,21.9972,21.9511,21.9588,183100.0
2011-06-14 13:50:00,28.58,28.65,28.57,28.64,177100.0,21.9588,22.0126,21.9511,22.0049,177100.0
2011-06-14 14:00:00,28.64,28.66,28.58,28.58,109500.0,22.0049,22.0203,21.9588,21.9588,109500.0
2011-06-14 14:10:00,28.58,28.67,28.58,28.67,155200.0,21.9588,22.028,21.9588,22.028,155200.0
2011-06-14 14:20:00,28.67,28.71,28.66,28.69,125100.0,22.028,22.0587,22.0203,22.0433,125100.0
2011-06-14 14:30:00,28.69,28.72,28.65,28.71,155200.0,22.0433,22.0664,22.0126,22.0587,155200.0
2011-06-14 14:40:00,28.7,28.75,28.7,28.75,144200.0,22.051,22.0894,22.051,22.0894,144200.0
2011-06-14 14:50:00,28.75,28.75,28.72,28.72,117900.0,22.0894,22.0894,22.0664,22.0664,117900.0
2011-06-14 15:00:00,28.73,28.8,28.72,28.75,174500.0,22.0741,22.1278,22.0664,22.0894,174500.0
2011-06-14 15:10:00,28.76,28.77,28.71,28.73,146900.0,22.0971,22.1048,22.0587,22.0741,146900.0
2011-06-14 15:20:00,28.72,28.74,28.64,28.68,202000.0,22.0664,22.0817,22.0049,22.0356,202000.0
2011-06-14 15:30:00,28.68,28.7,28.56,28.56,331300.0,22.0356,22.051,21.9434,21.9434,331300.0
2011-06-14 15:40:00,28.57,28.58,28.52,28.56,310900.0,21.9511,21.9588,21.9127,21.9434,310900.0
2011-06-14 15:50:00,28.56,28.57,28.46,28.51,558100.0,21.9434,21.9511,21.8666,21.905,558100.0
2011-06-15 09:30:00,28.14,28.49,28.14,28.26,353800.0,21.6207,21.8897,21.6207,21.7129,353800.0
2011-06-15 09:40:00,28.25,28.48,28.17,28.47,186500.0,21.7053,21.882,21.6438,21.8743,186500.0
2011-06-15 09:50:00,28.48,28.53,28.39,28.49,220700.0,21.882,21.9204,21.8128,21.8897,220700.0
2011-06-15 10:00:00,28.48,28.61,28.34,28.56,199900.0,21.882,21.9819,21.7744,21.9434,199900.0
2011-06-15 10:10:00,28.56,28.61,28.35,28.37,239400.0,21.9434,21.9819,21.7821,21.7975,239400.0
2011-06-15 10:20:00,28.36,28.48,28.35,28.38,117500.0,21.7898,21.882,21.7821,21.8051,117500.0
2011-06-15 10:30:00,28.37,28.4,28.31,28.4,111900.0,21.7975,21.8205,21.7514,21.8205,111900.0
2011-06-15 10:40:00,28.4,28.41,28.37,28.4,142000.0,21.8205,21.8282,21.7975,21.8205,142000.0
2011-06-15 10:50:00,28.41,28.41,28.37,28.41,71300.0,21.8282,21.8282,21.7975,21.8282,71300.0
2011-06-15 11:00:00,28.4,28.41,28.32,28.33,121600.0,21.8205,21.8282,21.759,21.7667,121600.0
2011-06-15 11:10:00,28.33,28.33,28.27,28.29,107600.0,21.7667,21.7667,21.7206,21.736,107600.0
2011-06-15 11:20:00,28.3,28.31,28.2,28.28,104500.0,21.7437,21.7514,21.6668,21.7283,104500.0
2011-06-15 11:30:00,28.28,28.29,28.11,28.12,193700.0,21.7283,21.736,21.5977,21.6054,193700.0
2011-06-15 11:40:00,28.12,28.17,27.99,27.99,328000.0,21.6054,21.6438,21.5055,21.5055,328000.0
2011-06-15 11:50:00,27.99,28.09,27.88,28.05,218100.0,21.5055,21.5823,21.421,21.5516,218100.0
2011-06-15 12:00:00,28.05,28.06,27.99,28.01,99900.0,21.5516,21.5593,21.5055,21.5209,99900.0
2011-06-15 12:10:00,28.01,28.02,27.81,27.84,193600.0,21.5209,21.5285,21.3672,21.3902,193600.0
2011-06-15 12:20:00,27.85,27.86,27.7,27.84,384500.0,21.3979,21.4056,21.2827,21.3902,384500.0
2011-06-15 12:30:00,27.84,27.84,27.69,27.69,307200.0,21.3902,21.3902,21.275,21.275,307200.0
2011-06-15 12:40:00,27.7,27.76,27.68,27.75,350800.0,21.2827,21.3288,21.2673,21.3211,350800.0
2011-06-15 12:50:00,27.75,27.86,27.75,27.78,463200.0,21.3211,21.4056,21.3211,21.3441,463200.0
2011-06-15 13:00:00,27.78,27.83,27.77,27.8,146000.0,21.3441,21.3826,21.3365,21.3595,146000.0
2011-06-15 13:10:00,27.8,27.88,27.76,27.87,244600.0,21.3595,21.421,21.3288,21.4133,244600.0
2011-06-15 13:20:00,27.87,27.92,27.78,27.91,162800.0,21.4133,21.4517,21.3441,21.444,162800.0
2011-06-15 13:30:00,27.9,27.91,27.83,27.91,142200.0,21.4363,21.444,21.3826,21.444,142200.0
2011-06-15 13:40:00,27.91,27.98,27.88,27.92,84100.0,21.444,21.4978,21.421,21.4517,84100.0
2011-06-15 13:50:00,27.93,28.01,27.92,28.01,133300.0,21.4594,21.5209,21.4517,21.5209,133300.0
2011-06-15 14:00:00,28.0,28.06,27.99,27.99,167200.0,21.5132,21.5593,21.5055,21.5055,167200.0
2011-06-15 14:10:00,28.0,28.0,27.93,27.94,166000.0,21.5132,21.5132,21.4594,21.4671,166000.0
2011-06-15 14:20:00,27.94,27.96,27.81,27.82,278500.0,21.4671,21.4824,21.3672,21.3749,278500.0
2011-06-15 14:30:00,27.81,27.87,27.8,27.86,321200.0,21.3672,21.4133,21.3595,21.4056,321200.0
2011-06-15 14:40:00,27.86,28.0,27.8,27.93,242000.0,21.4056,21.5132,21.3595,21.4594,242000.0
2011-06-15 14:50:00,27.92,27.94,27.86,27.88,123000.0,21.4517,21.4671,21.4056,21.421,123000.0
2011-06-15 15:00:00,27.88,27.94,27.81,27.83,190900.0,21.421,21.4671,21.3672,21.3826,190900.0
2011-06-15 15:10:00,27.83,27.88,27.8,27.84,133700.0,21.3826,21.421,21.3595,21.3902,133700.0
2011-06-15 15:20:00,27.84,27.97,27.83,27.92,187000.0,21.3902,21.4901,21.3826,21.4517,187000.0
2011-06-15 15:30:00,27.91,27.93,27.85,27.89,160400.0,21.444,21.4594,21.3979,21.4287,160400.0
2011-06-15 15:40:00,27.88,28.01,27.86,27.86,321200.0,21.421,21.5209,21.4056,21.4056,321200.0
2011-06-15 15:50:00,27.86,27.91,27.82,27.88,829400.0,21.4056,21.444,21.3749,21.421,829400.0
2011-06-16 09:30:00,27.96,28.25,27.9,28.21,296300.0,21.4824,21.7053,21.4363,21.6745,296300.0
2011-06-16 09:40:00,28.24,28.32,28.13,28.23,287200.0,21.6976,21.759,21.6131,21.6899,287200.0
2011-06-16 09:50:00,28.23,28.32,28.11,28.21,212900.0,21.6899,21.759,21.5977,21.6745,212900.0
2011-06-16 10:00:00,28.2,28.25,28.02,28.25,303300.0,21.6668,21.7053,21.5285,21.7053,303300.0
2011-06-16 10:10:00,28.26,28.34,28.17,28.17,276100.0,21.7129,21.7744,21.6438,21.6438,276100.0
2011-06-16 10:20:00,28.17,28.28,28.09,28.26,335000.0,21.6438,21.7283,21.5823,21.7129,335000.0
2011-06-16 10:30:00,28.25,28.28,28.21,28.23,314000.0,21.7053,21.7283,21.6745,21.6899,314000.0
2011-06-16 10:40:00,28.23,28.24,28.14,28.16,225300.0,21.6899,21.6976,21.6207,21.6361,225300.0
2011-06-16 10:50:00,28.17,28.23,28.16,28.22,143800.0,21.6438,21.6899,21.6361,21.6822,143800.0
2011-06-16 11:00:00,28.22,28.23,28.0,28.03,155600.0,21.6822,21.6899,21.5132,21.5362,155600.0
2011-06-16 11:10:00,28.02,28.19,28.01,28.19,112400.0,21.5285,21.6592,21.5209,21.6592,112400.0
2011-06-16 11:20:00,28.18,28.22,28.14,28.18,216500.0,21.6515,21.6822,21.6207,21.6515,216500.0
2011-06-16 11:30:00,28.18,28.26,28.17,28.17,301100.0,21.6515,21.7129,21.6438,21.6438,301100.0
2011-06-16 11:40:00,28.18,28.2,28.06,28.07,232800.0,21.6515,21.6668,21.5593,21.567,232800.0
2011-06-16 11:50:00,28.07,28.1,28.02,28.04,51900.0,21.567,21.59,21.5285,21.5439,51900.0
2011-06-16 12:00:00,28.05,28.15,28.05,28.12,51600.0,21.5516,21.6284,21.5516,21.6054,51600.0
2011-06-16 12:10:00,28.11,28.14,28.09,28.14,65900.0,21.5977,21.6207,21.5823,21.6207,65900.0
2011-06-16 12:20:00,28.13,28.18,28.11,28.17,136000.0,21.6131,21.6515,21.5977,21.6438,136000.0
2011-06-16 12:30:00,28.17,28.2,28.15,28.16,87900.0,21.6438,21.6668,21.6284,21.6361,87900.0
2011-06-16 12:40:00,28.15,28.16,28.1,28.11,117200.0,21.6284,21.6361,21.59,21.5977,117200.0
2011-06-16 12:50:00,28.11,28.12,28.02,28.03,94900.0,21.5977,21.6054,21.5285,21.5362,94900.0
2011-06-16 13:00:00,28.03,28.05,27.94,28.02,153000.0,21.5362,21.5516,21.4671,21.5285,153000.0
2011-06-16 13:10:00,28.02,28.12,28.02,28.1,114000.0,21.5285,21.6054,21.5285,21.59,114000.0
2011-06-16 13:20:00,28.1,28.13,28.03,28.03,76800.0,21.59,21.6131,21.5362,21.5362,76800.0
2011-06-16 13:30:00,28.03,28.06,27.95,27.96,75400.0,21.5362,21.5593,21.4748,21.4824,75400.0
2011-06-16 13:40:00,27.96,28.01,27.89,27.92,116900.0,21.4824,21.5209,21.4287,21.4517,116900.0
2011-06-16 13:50:00,27.92,27.95,27.89,27.9,166200.0,21.4517,21.4748,21.4287,21.4363,166200.0
2011-06-16 14:00:00,27.9,27.96,27.9,27.94,214300.0,21.4363,21.4824,21.4363,21.4671,214300.0
2011-06-16 14:10:00,27.93,28.01,27.92,27.98,274100.0,21.4594,21.5209,21.4517,21.4978,274100.0
2011-06-16 14:20:00,27.96,28.0,27.93,27.95,175100.0,21.4824,21.5132,21.4594,21.4748,175100.0
2011-06-16 14:30:00,27.96,28.0,27.88,27.89,257500.0,21.4824,21.5132,21.421,21.4287,257500.0
2011-06-16 14:40:00,27.88,27.94,27.86,27.88,365100.0,21.421,21.4671,21.4056,21.421,365100.0
2011-06-16 14:50:00,27.87,27.95,27.84,27.95,226700.0,21.4133,21.4748,21.3902,21.4748,226700.0
2011-06-16 15:00:00,27.94,27.96,27.93,27.93,150000.0,21.4671,21.4824,21.4594,21.4594,150000.0
2011-06-16 15:10:00,27.93,27.95,27.86,27.86,259900.0,21.4594,21.4748,21.4056,21.4056,259900.0
2011-06-16 15:20:00,27.86,27.88,27.84,27.85,154400.0,21.4056,21.421,21.3902,21.3979,154400.0
2011-06-16 15:30:00,27.85,28.02,27.85,27.98,346800.0,21.3979,21.5285,21.3979,21.4978,346800.0
2011-06-16 15:40:00,27.98,28.05,27.97,28.01,446000.0,21.4978,21.5516,21.4901,21.5209,446000.0
2011-06-16 15:50:00,28.01,28.06,27.99,28.02,762100.0,21.5209,21.5593,21.5055,21.5285,762100.0
2011-06-17 09:30:00,28.33,28.35,27.98,28.01,651800.0,21.7667,21.7821,21.4978,21.5209,651800.0
2011-06-17 09:40:00,28.02,28.21,27.95,28.13,216200.0,21.5285,21.6745,21.4748,21.6131,216200.0
2011-06-17 09:50:00,28.13,28.14,27.96,28.13,113900.0,21.6131,21.6207,21.4824,21.6131,113900.0
2011-06-17 10:00:00,28.13,28.18,28.0,28.01,232600.0,21.6131,21.6515,21.5132,21.5209,232600.0
2011-06-17 10:10:00,28.02,28.03,27.95,27.95,197500.0,21.5285,21.5362,21.4748,21.4748,197500.0
2011-06-17 10:20:00,27.95,27.95,27.73,27.74,340500.0,21.4748,21.4748,21.3057,21.3134,340500.0
2011-06-17 10:30:00,27.74,27.87,27.73,27.84,240300.0,21.3134,21.4133,21.3057,21.3902,240300.0
2011-06-17 10:40:00,27.84,28.05,27.84,28.0,220600.0,21.3902,21.5516,21.3902,21.5132,220600.0
2011-06-17 10:50:00,28.0,28.0,27.87,27.87,235800.0,21.5132,21.5132,21.4133,21.4133,235800.0
2011-06-17 11:00:00,27.88,27.94,27.87,27.89,188700.0,21.421,21.4671,21.4133,21.4287,188700.0
2011-06-17 11:10:00,27.89,27.93,27.85,27.87,283600.0,21.4287,21.4594,21.3979,21.4133,283600.0
2011-06-17 11:20:00,27.87,27.88,27.85,27.88,89800.0,21.4133,21.421,21.3979,21.421,89800.0
2011-06-17 11:30:00,27.88,27.92,27.81,27.81,178700.0,21.421,21.4517,21.3672,21.3672,178700.0
2011-06-17 11:40:00,27.81,27.84,27.79,27.79,127600.0,21.3672,21.3902,21.3518,21.3518,127600.0
2011-06-17 11:50:00,27.8,27.9,27.75,27.89,133900.0,21.3595,21.4363,21.3211,21.4287,133900.0
2011-06-17 12:00:00,27.89,27.91,27.8,27.82,117400.0,21.4287,21.444,21.3595,21.3749,117400.0
2011-06-17 12:10:00,27.82,27.84,27.8,27.81,59200.0,21.3749,21.3902,21.3595,21.3672,59200.0
2011-06-17 12:20:00,27.8,27.83,27.76,27.82,173200.0,21.3595,21.3826,21.3288,21.3749,173200.0
2011-06-17 12:30:00,27.83,27.9,27.78,27.89,118600.0,21.3826,21.4363,21.3441,21.4287,118600.0
2011-06-17 12:40:00,27.89,27.93,27.85,27.91,71600.0,21.4287,21.4594,21.3979,21.444,71600.0
2011-06-17 12:50:00,27.9,27.95,27.87,27.92,138700.0,21.4363,21.4748,21.4133,21.4517,138700.0
2011-06-17 13:00:00,27.91,27.93,27.88,27.9,115800.0,21.444,21.4594,21.421,21.4363,115800.0
2011-06-17 13:10:00,27.9,27.93,27.89,27.92,50300.0,21.4363,21.4594,21.4287,21.4517,50300.0
2011-06-17 13:20:00,27.92,27.95,27.89,27.9,141400.0,21.4517,21.4748,21.4287,21.4363,141400.0
2011-06-17 13:30:00,27.9,27.96,27.89,27.96,66800.0,21.4363,21.4824,21.4287,21.4824,66800.0
2011-06-17 13:40:00,27.97,27.97,27.92,27.95,119900.0,21.4901,21.4901,21.4517,21.4748,119900.0
2011-06-17 13:50:00,27.95,28.01,27.9,28.0,120900.0,21.4748,21.5209,21.4363,21.5132,120900.0
2011-06-17 14:00:00,28.0,28.07,28.0,28.04,169300.0,21.5132,21.567,21.5132,21.5439,169300.0
2011-06-17 14:10:00,28.04,28.1,28.02,28.03,189100.0,21.5439,21.59,21.5285,21.5362,189100.0
2011-06-17 14:20:00,28.02,28.12,28.0,28.09,110500.0,21.5285,21.6054,21.5132,21.5823,110500.0
2011-06-17 14:30:00,28.09,28.1,28.0,28.02,121400.0,21.5823,21.59,21.5132,21.5285,121400.0
2011-06-17 14:40:00,28.0,28.02,27.94,27.98,122200.0,21.5132,21.5285,21.4671,21.4978,122200.0
2011-06-17 14:50:00,27.98,28.0,27.95,27.99,122100.0,21.4978,21.5132,21.4748,21.5055,122100.0
2011-06-17 15:00:00,28.0,28.0,27.97,27.98,101400.0,21.5132,21.5132,21.4901,21.4978,101400.0
2011-06-17 15:10:00,27.97,27.99,27.83,27.85,320500.0,21.4901,21.5055,21.3826,21.3979,320500.0
2011-06-17 15:20:00,27.85,27.95,27.83,27.94,178400.0,21.3979,21.4748,21.3826,21.4671,178400.0
2011-06-17 15:30:00,27.94,27.98,27.91,27.96,257900.0,21.4671,21.4978,21.444,21.4824,257900.0
2011-06-17 15:40:00,27.95,28.0,27.94,27.99,525300.0,21.4748,21.5132,21.4671,21.5055,525300.0
2011-06-17 15:50:00,27.99,28.01,27.95,28.01,707200.0,21.5055,21.5209,21.4748,21.5209,707200.0
2011-06-20 09:30:00,27.9,27.97,27.72,27.83,288900.0,21.4363,21.4901,21.298,21.3826,288900.0
2011-06-20 09:40:00,27.83,27.93,27.75,27.76,207800.0,21.3826,21.4594,21.3211,21.3288,207800.0
2011-06-20 09:50:00,27.77,27.82,27.73,27.74,191000.0,21.3365,21.3749,21.3057,21.3134,191000.0
2011-06-20 10:00:00,27.74,27.78,27.62,27.65,219000.0,21.3134,21.3441,21.2212,21.2443,219000.0
2011-06-20 10:10:00,27.65,27.79,27.65,27.76,155900.0,21.2443,21.3518,21.2443,21.3288,155900.0
2011-06-20 10:20:00,27.76,27.88,27.74,27.88,105100.0,21.3288,21.421,21.3134,21.421,105100.0
2011-06-20 10:30:00,27.88,27.89,27.76,27.78,224900.0,21.421,21.4287,21.3288,21.3441,224900.0
2011-06-20 10:40:00,27.79,28.0,27.78,27.95,252900.0,21.3518,21.5132,21.3441,21.4748,252900.0
2011-06-20 10:50:00,27.95,28.0,27.92,27.95,274200.0,21.4748,21.5132,21.4517,21.4748,274200.0
2011-06-20 11:00:00,27.95,27.98,27.89,27.9,251100.0,21.4748,21.4978,21.4287,21.4363,251100.0
2011-06-20 11:10:00,27.9,27.95,27.9,27.92,77900.0,21.4363,21.4748,21.4363,21.4517,77900.0
2011-06-20 11:20:00,27.92,27.98,27.92,27.97,191800.0,21.4517,21.4978,21.4517,21.4901,191800.0
2011-06-20 11:30:00,27.98,28.0,27.95,27.96,148200.0,21.4978,21.5132,21.4748,21.4824,148200.0
2011-06-20 11:40:00,27.96,27.99,27.95,27.98,153400.0,21.4824,21.5055,21.4748,21.4978,153400.0
2011-06-20 11:50:00,27.97,27.99,27.95,27.97,77500.0,21.4901,21.5055,21.4748,21.4901,77500.0
2011-06-20 12:00:00,27.97,28.01,27.95,27.96,284000.0,21.4901,21.5209,21.4748,21.4824,284000.0
2011-06-20 12:10:00,27.95,27.98,27.9,27.97,105400.0,21.4748,21.4978,21.4363,21.4901,105400.0
2011-06-20 12:20:00,27.96,28.0,27.95,27.99,133100.0,21.4824,21.5132,21.4748,21.5055,133100.0
2011-06-20 12:30:00,27.99,27.99,27.96,27.97,107300.0,21.5055,21.5055,21.4824,21.4901,107300.0
2011-06-20 12:40:00,27.98,27.99,27.95,27.96,51400.0,21.4978,21.5055,21.4748,21.4824,51400.0
2011-06-20 12:50:00,27.96,28.0,27.86,27.87,154600.0,21.4824,21.5132,21.4056,21.4133,154600.0
2011-06-20 13:00:00,27.87,27.95,27.87,27.95,211600.0,21.4133,21.4748,21.4133,21.4748,211600.0
2011-06-20 13:10:00,27.95,27.96,27.93,27.96,86300.0,21.4748,21.4824,21.4594,21.4824,86300.0
2011-06-20 13:20:00,27.97,27.97,27.92,27.92,115400.0,21.4901,21.4901,21.4517,21.4517,115400.0
2011-06-20 13:30:00,27.92,27.93,27.86,27.86,203000.0,21.4517,21.4594,21.4056,21.4056,203000.0
2011-06-20 13:40:00,27.86,27.88,27.78,27.79,190200.0,21.4056,21.421,21.3441,21.3518,190200.0
2011-06-20 13:50:00,27.8,27.81,27.76,27.77,80200.0,21.3595,21.3672,21.3288,21.3365,80200.0
2011-06-20 14:00:00,27.77,27.81,27.77,27.79,59900.0,21.3365,21.3672,21.3365,21.3518,59900.0
2011-06-20 14:10:00,27.79,27.81,27.77,27.8,66600.0,21.3518,21.3672,21.3365,21.3595,66600.0
2011-06-20 14:20:00,27.8,27.8,27.75,27.79,70100.0,21.3595,21.3595,21.3211,21.3518,70100.0
2011-06-20 14:30:00,27.78,27.87,27.78,27.85,152100.0,21.3441,21.4133,21.3441,21.3979,152100.0
2011-06-20 14:40:00,27.85,27.92,27.83,27.88,160100.0,21.3979,21.4517,21.3826,21.421,160100.0
2011-06-20 14:50:00,27.88,27.91,27.88,27.91,76300.0,21.421,21.444,21.421,21.444,76300.0
2011-06-20 15:00:00,27.91,27.93,27.88,27.93,146600.0,21.444,21.4594,21.421,21.4594,146600.0
2011-06-20 15:10:00,27.93,27.93,27.87,27.89,92100.0,21.4594,21.4594,21.4133,21.4287,92100.0
2011-06-20 15:20:00,27.89,27.92,27.86,27.91,154200.0,21.4287,21.4517,21.4056,21.444,154200.0
2011-06-20 15:30:00,27.91,28.01,27.91,27.98,267800.0,21.444,21.5209,21.444,21.4978,267800.0
2011-06-20 15:40:00,27.98,28.06,27.96,28.0,453800.0,21.4978,21.5593,21.4824,21.5132,453800.0
2011-06-20 15:50:00,28.0,28.04,27.97,28.01,756100.0,21.5132,21.5439,21.4901,21.5209,756100.0
2011-06-21 09:30:00,28.15,28.27,28.09,28.19,210800.0,21.6284,21.7206,21.5823,21.6592,210800.0
2011-06-21 09:40:00,28.2,28.27,28.12,28.17,126900.0,21.6668,21.7206,21.6054,21.6438,126900.0
2011-06-21 09:50:00,28.17,28.35,28.13,28.18,240600.0,21.6438,21.7821,21.6131,21.6515,240600.0
2011-06-21 10:00:00,28.19,28.23,28.13,28.17,212200.0,21.6592,21.6899,21.6131,21.6438,212200.0
2011-06-21 10:10:00,28.17,28.25,28.16,28.21,168100.0,21.6438,21.7053,21.6361,21.6745,168100.0
2011-06-21 10:20:00,28.21,28.28,28.2,28.24,153000.0,21.6745,21.7283,21.6668,21.6976,153000.0
2011-06-21 10:30:00,28.24,28.3,28.2,28.29,124300.0,21.6976,21.7437,21.6668,21.736,124300.0
2011-06-21 10:40:00,28.29,28.41,28.29,28.38,173300.0,21.736,21.8282,21.736,21.8051,173300.0
2011-06-21 10:50:00,28.38,28.46,28.3,28.45,115600.0,21.8051,21.8666,21.7437,21.8589,115600.0
2011-06-21 11:00:00,28.45,28.5,28.39,28.5,399300.0,21.8589,21.8973,21.8128,21.8973,399300.0
2011-06-21 11:10:00,28.5,28.55,28.46,28.5,166300.0,21.8973,21.9358,21.8666,21.8973,166300.0
2011-06-21 11:20:00,28.51,28.63,28.51,28.61,118400.0,21.905,21.9972,21.905,21.9819,118400.0
2011-06-21 11:30:00,28.61,28.67,28.59,28.6,178100.0,21.9819,22.028,21.9665,21.9742,178100.0
2011-06-21 11:40:00,28.6,28.64,28.54,28.61,156700.0,21.9742,22.0049,21.9281,21.9819,156700.0
2011-06-21 11:50:00,28.61,28.61,28.49,28.51,150300.0,21.9819,21.9819,21.8897,21.905,150300.0
2011-06-21 12:00:00,28.51,28.6,28.46,28.53,153500.0,21.905,21.9742,21.8666,21.9204,153500.0
2011-06-21 12:10:00,28.52,28.59,28.5,28.53,235800.0,21.9127,21.9665,21.8973,21.9204,235800.0
2011-06-21 12:20:00,28.53,28.63,28.52,28.62,229900.0,21.9204,21.9972,21.9127,21.9895,229900.0
2011-06-21 12:30:00,28.63,28.68,28.61,28.64,210400.0,21.9972,22.0356,21.9819,22.0049,210400.0
2011-06-21 12:40:00,28.64,28.71,28.63,28.71,192200.0,22.0049,22.0587,21.9972,22.0587,192200.0
2011-06-21 12:50:00,28.71,28.77,28.61,28.63,316300.0,22.0587,22.1048,21.9819,21.9972,316300.0
2011-06-21 13:00:00,28.64,28.64,28.58,28.59,112100.0,22.0049,22.0049,21.9588,21.9665,112100.0
2011-06-21 13:10:00,28.58,28.6,28.5,28.56,117500.0,21.9588,21.9742,21.8973,21.9434,117500.0
2011-06-21 13:20:00,28.57,28.65,28.57,28.65,147600.0,21.9511,22.0126,21.9511,22.0126,147600.0
2011-06-21 13:30:00,28.65,28.65,28.54,28.54,121200.0,22.0126,22.0126,21.9281,21.9281,121200.0
2011-06-21 13:40:00,28.54,28.61,28.52,28.61,115300.0,21.9281,21.9819,21.9127,21.9819,115300.0
2011-06-21 13:50:00,28.62,28.66,28.6,28.63,169100.0,21.9895,22.0203,21.9742,21.9972,169100.0
2011-06-21 14:00:00,28.63,28.65,28.6,28.61,107200.0,21.9972,22.0126,21.9742,21.9819,107200.0
2011-06-21 14:10:00,28.61,28.72,28.59,28.72,271500.0,21.9819,22.0664,21.9665,22.0664,271500.0
2011-06-21 14:20:00,28.71,28.8,28.71,28.76,239400.0,22.0587,22.1278,22.0587,22.0971,239400.0
2011-06-21 14:30:00,28.75,28.85,28.73,28.8,215500.0,22.0894,22.1663,22.0741,22.1278,215500.0
2011-06-21 14:40:00,28.79,28.85,28.75,28.77,273200.0,22.1202,22.1663,22.0894,22.1048,273200.0
2011-06-21 14:50:00,28.78,28.79,28.72,28.73,176700.0,22.1125,22.1202,22.0664,22.0741,176700.0
2011-06-21 15:00:00,28.73,28.75,28.67,28.7,235100.0,22.0741,22.0894,22.028,22.051,235100.0
2011-06-21 15:10:00,28.69,28.7,28.65,28.7,164300.0,22.0433,22.051,22.0126,22.051,164300.0
2011-06-21 15:20:00,28.69,28.74,28.68,28.68,185700.0,22.0433,22.0817,22.0356,22.0356,185700.0
2011-06-21 15:30:00,28.68,28.71,28.66,28.69,270800.0,22.0356,22.0587,22.0203,22.0433,270800.0
2011-06-21 15:40:00,28.69,28.8,28.66,28.78,524500.0,22.0433,22.1278,22.0203,22.1125,524500.0
2011-06-21 15:50:00,28.78,28.84,28.74,28.76,896200.0,22.1125,22.1586,22.0817,22.0971,896200.0
2011-06-22 09:30:00,28.7,28.84,28.56,28.82,257500.0,22.051,22.1586,21.9434,22.1432,257500.0
2011-06-22 09:40:00,28.83,28.9,28.77,28.83,241400.0,22.1509,22.2047,22.1048,22.1509,241400.0
2011-06-22 09:50:00,28.84,28.88,28.77,28.86,232400.0,22.1586,22.1893,22.1048,22.1739,232400.0
2011-06-22 10:00:00,28.87,28.97,28.85,28.91,376400.0,22.1816,22.2585,22.1663,22.2124,376400.0
2011-06-22 10:10:00,28.9,28.95,28.9,28.92,332500.0,22.2047,22.2431,22.2047,22.22,332500.0
2011-06-22 10:20:00,28.91,28.97,28.87,28.95,308600.0,22.2124,22.2585,22.1816,22.2431,308600.0
2011-06-22 10:30:00,28.95,29.02,28.9,28.95,437000.0,22.2431,22.2969,22.2047,22.2431,437000.0
2011-06-22 10:40:00,28.94,29.09,28.94,29.09,254300.0,22.2354,22.3507,22.2354,22.3507,254300.0
2011-06-22 10:50:00,29.09,29.09,28.98,29.07,375900.0,22.3507,22.3507,22.2661,22.3353,375900.0
2011-06-22 11:00:00,29.08,29.09,29.0,29.03,212800.0,22.343,22.3507,22.2815,22.3046,212800.0
2011-06-22 11:10:00,29.03,29.15,29.02,29.13,268200.0,22.3046,22.3968,22.2969,22.3814,268200.0
2011-06-22 11:20:00,29.13,29.2,29.08,29.17,358100.0,22.3814,22.4352,22.343,22.4121,358100.0
2011-06-22 11:30:00,29.17,29.18,29.04,29.06,219600.0,22.4121,22.4198,22.3122,22.3276,219600.0
2011-06-22 11:40:00,29.06,29.09,28.93,28.98,276100.0,22.3276,22.3507,22.2277,22.2661,276100.0
2011-06-22 11:50:00,28.99,29.02,28.95,29.0,227100.0,22.2738,22.2969,22.2431,22.2815,227100.0
2011-06-22 12:00:00,28.99,29.0,28.96,29.0,95000.0,22.2738,22.2815,22.2508,22.2815,95000.0
2011-06-22 12:10:00,29.0,29.13,28.99,29.1,194400.0,22.2815,22.3814,22.2738,22.3583,194400.0
2011-06-22 12:20:00,29.1,29.15,29.09,29.14,180300.0,22.3583,22.3968,22.3507,22.3891,180300.0
2011-06-22 12:30:00,29.14,29.18,29.09,29.18,207000.0,22.3891,22.4198,22.3507,22.4198,207000.0
2011-06-22 12:40:00,29.18,29.25,29.11,29.24,272200.0,22.4198,22.4736,22.366,22.4659,272200.0
2011-06-22 12:50:00,29.24,29.45,29.24,29.35,672200.0,22.4659,22.6273,22.4659,22.5504,672200.0
2011-06-22 13:00:00,29.35,29.39,29.22,29.3,381000.0,22.5504,22.5812,22.4505,22.512,381000.0
2011-06-22 13:10:00,29.3,29.39,29.24,29.38,221500.0,22.512,22.5812,22.4659,22.5735,221500.0
2011-06-22 13:20:00,29.38,29.39,29.25,29.35,173500.0,22.5735,22.5812,22.4736,22.5504,173500.0
2011-06-22 13:30:00,29.35,29.38,29.28,29.3,189800.0,22.5504,22.5735,22.4966,22.512,189800.0
2011-06-22 13:40:00,29.3,29.32,29.22,29.24,260000.0,22.512,22.5274,22.4505,22.4659,260000.0
2011-06-22 13:50:00,29.24,29.24,29.13,29.19,369800.0,22.4659,22.4659,22.3814,22.4275,369800.0
2011-06-22 14:00:00,29.18,29.19,29.08,29.16,403600.0,22.4198,22.4275,22.343,22.4044,403600.0
2011-06-22 14:10:00,29.16,29.17,29.08,29.08,184300.0,22.4044,22.4121,22.343,22.343,184300.0
2011-06-22 14:20:00,29.08,29.2,29.07,29.12,240400.0,22.343,22.4352,22.3353,22.3737,240400.0
2011-06-22 14:30:00,29.12,29.14,29.1,29.12,180300.0,22.3737,22.3891,22.3583,22.3737,180300.0
2011-06-22 14:40:00,29.13,29.15,29.08,29.15,348100.0,22.3814,22.3968,22.343,22.3968,348100.0
2011-06-22 14:50:00,29.15,29.15,29.06,29.1,304100.0,22.3968,22.3968,22.3276,22.3583,304100.0
2011-06-22 15:00:00,29.1,29.14,29.09,29.13,206500.0,22.3583,22.3891,22.3507,22.3814,206500.0
2011-06-22 15:10:00,29.13,29.13,29.03,29.07,346500.0,22.3814,22.3814,22.3046,22.3353,346500.0
2011-06-22 15:20:00,29.07,29.1,29.01,29.03,240500.0,22.3353,22.3583,22.2892,22.3046,240500.0
2011-06-22 15:30:00,29.04,29.04,28.91,28.92,478400.0,22.3122,22.3122,22.2124,22.22,478400.0
2011-06-22 15:40:00,28.91,28.94,28.83,28.87,512600.0,22.2124,22.2354,22.1509,22.1816,512600.0
2011-06-22 15:50:00,28.87,28.89,28.8,28.81,699300.0,22.1816,22.197,22.1278,22.1355,699300.0
2011-06-23 09:30:00,28.43,28.5,28.31,28.44,484100.0,21.8436,21.8973,21.7514,21.8512,484100.0
2011-06-23 09:40:00,28.44,28.45,28.11,28.4,369900.0,21.8512,21.8589,21.5977,21.8205,369900.0
2011-06-23 09:50:00,28.4,28.45,28.25,28.43,276900.0,21.8205,21.8589,21.7053,21.8436,276900.0
2011-06-23 10:00:00,28.44,28.48,28.36,28.43,192600.0,21.8512,21.882,21.7898,21.8436,192600.0
2011-06-23 10:10:00,28.43,28.49,28.41,28.44,157100.0,21.8436,21.8897,21.8282,21.8512,157100.0
2011-06-23 10:20:00,28.44,28.47,28.36,28.43,340600.0,21.8512,21.8743,21.7898,21.8436,340600.0
2011-06-23 10:30:00,28.42,28.49,28.35,28.41,170600.0,21.8359,21.8897,21.7821,21.8282,170600.0
2011-06-23 10:40:00,28.41,28.42,28.27,28.27,242200.0,21.8282,21.8359,21.7206,21.7206,242200.0
2011-06-23 10:50:00,28.28,28.4,28.22,28.34,173200.0,21.7283,21.8205,21.6822,21.7744,173200.0
2011-06-23 11:00:00,28.35,28.38,28.28,28.37,170100.0,21.7821,21.8051,21.7283,21.7975,170100.0
2011-06-23 11:10:00,28.36,28.4,28.34,28.35,248000.0,21.7898,21.8205,21.7744,21.7821,248000.0
2011-06-23 11:20:00,28.36,28.4,28.34,28.4,132300.0,21.7898,21.8205,21.7744,21.8205,132300.0
2011-06-23 11:30:00,28.4,28.48,28.39,28.39,127600.0,21.8205,21.882,21.8128,21.8128,127600.0
2011-06-23 11:40:00,28.39,28.4,28.32,28.4,122300.0,21.8128,21.8205,21.759,21.8205,122300.0
2011-06-23 11:50:00,28.39,28.47,28.37,28.46,169900.0,21.8128,21.8743,21.7975,21.8666,169900.0
2011-06-23 12:00:00,28.46,28.49,28.38,28.38,91000.0,21.8666,21.8897,21.8051,21.8051,91000.0
2011-06-23 12:10:00,28.39,28.4,28.3,28.3,125000.0,21.8128,21.8205,21.7437,21.7437,125000.0
2011-06-23 12:20:00,28.3,28.36,28.27,28.3,184500.0,21.7437,21.7898,21.7206,21.7437,184500.0
2011-06-23 12:30:00,28.29,28.41,28.29,28.4,102500.0,21.736,21.8282,21.736,21.8205,102500.0
2011-06-23 12:40:00,28.41,28.47,28.4,28.43,75000.0,21.8282,21.8743,21.8205,21.8436,75000.0
2011-06-23 12:50:00,28.43,28.47,28.42,28.45,73100.0,21.8436,21.8743,21.8359,21.8589,73100.0
2011-06-23 13:00:00,28.45,28.57,28.44,28.53,208400.0,21.8589,21.9511,21.8512,21.9204,208400.0
2011-06-23 13:10:00,28.54,28.58,28.5,28.52,131400.0,21.9281,21.9588,21.8973,21.9127,131400.0
2011-06-23 13:20:00,28.52,28.56,28.47,28.56,68500.0,21.9127,21.9434,21.8743,21.9434,68500.0
2011-06-23 13:30:00,28.56,28.6,28.54,28.54,86600.0,21.9434,21.9742,21.9281,21.9281,86600.0
2011-06-23 13:40:00,28.54,28.54,28.46,28.46,56300.0,21.9281,21.9281,21.8666,21.8666,56300.0
2011-06-23 13:50:00,28.47,28.52,28.39,28.52,86800.0,21.8743,21.9127,21.8128,21.9127,86800.0
2011-06-23 14:00:00,28.52,28.52,28.37,28.42,141100.0,21.9127,21.9127,21.7975,21.8359,141100.0
2011-06-23 14:10:00,28.41,28.45,28.35,28.37,88500.0,21.8282,21.8589,21.7821,21.7975,88500.0
2011-06-23 14:20:00,28.36,28.41,28.35,28.36,103900.0,21.7898,21.8282,21.7821,21.7898,103900.0
2011-06-23 14:30:00,28.36,28.4,28.31,28.31,255000.0,21.7898,21.8205,21.7514,21.7514,255000.0
2011-06-23 14:40:00,28.32,28.34,28.27,28.34,203500.0,21.759,21.7744,21.7206,21.7744,203500.0
2011-06-23 14:50:00,28.33,28.67,28.29,28.67,232100.0,21.7667,22.028,21.736,22.028,232100.0
2011-06-23 15:00:00,28.67,28.75,28.52,28.74,363300.0,22.028,22.0894,21.9127,22.0817,363300.0
2011-06-23 15:10:00,28.74,28.88,28.65,28.67,483700.0,22.0817,22.1893,22.0126,22.028,483700.0
2011-06-23 15:20:00,28.68,28.71,28.51,28.55,303100.0,22.0356,22.0587,21.905,21.9358,303100.0
2011-06-23 15:30:00,28.55,28.57,28.41,28.5,422700.0,21.9358,21.9511,21.8282,21.8973,422700.0
2011-06-23 15:40:00,28.49,28.66,28.46,28.65,269600.0,21.8897,22.0203,21.8666,22.0126,269600.0
2011-06-23 15:50:00,28.64,28.7,28.62,28.66,500000.0,22.0049,22.051,21.9895,22.0203,500000.0
2011-06-24 09:30:00,28.64,28.75,28.49,28.64,157600.0,22.0049,22.0894,21.8897,22.0049,157600.0
2011-06-24 09:40:00,28.67,28.74,28.61,28.7,172900.0,22.028,22.0817,21.9819,22.051,172900.0
2011-06-24 09:50:00,28.7,28.7,28.43,28.43,168800.0,22.051,22.051,21.8436,21.8436,168800.0
2011-06-24 10:00:00,28.45,28.5,28.26,28.28,277300.0,21.8589,21.8973,21.7129,21.7283,277300.0
2011-06-24 10:10:00,28.28,28.36,28.23,28.36,260700.0,21.7283,21.7898,21.6899,21.7898,260700.0
2011-06-24 10:20:00,28.35,28.37,28.26,28.3,128300.0,21.7821,21.7975,21.7129,21.7437,128300.0
2011-06-24 10:30:00,28.3,28.43,28.26,28.35,114000.0,21.7437,21.8436,21.7129,21.7821,114000.0
2011-06-24 10:40:00,28.34,28.42,28.33,28.37,151600.0,21.7744,21.8359,21.7667,21.7975,151600.0
2011-06-24 10:50:00,28.37,28.43,28.33,28.39,174800.0,21.7975,21.8436,21.7667,21.8128,174800.0
2011-06-24 11:00:00,28.39,28.43,28.34,28.4,106300.0,21.8128,21.8436,21.7744,21.8205,106300.0
2011-06-24 11:10:00,28.39,28.43,28.32,28.41,138900.0,21.8128,21.8436,21.759,21.8282,138900.0
2011-06-24 11:20:00,28.41,28.42,28.32,28.38,86100.0,21.8282,21.8359,21.759,21.8051,86100.0
2011-06-24 11:30:00,28.38,28.46,28.36,28.44,62700.0,21.8051,21.8666,21.7898,21.8512,62700.0
2011-06-24 11:40:00,28.45,28.5,28.41,28.47,69500.0,21.8589,21.8973,21.8282,21.8743,69500.0
2011-06-24 11:50:00,28.47,28.48,28.42,28.44,68600.0,21.8743,21.882,21.8359,21.8512,68600.0
2011-06-24 12:00:00,28.43,28.49,28.37,28.39,67600.0,21.8436,21.8897,21.7975,21.8128,67600.0
2011-06-24 12:10:00,28.39,28.47,28.38,28.47,86400.0,21.8128,21.8743,21.8051,21.8743,86400.0
2011-06-24 12:20:00,28.46,28.53,28.45,28.53,157100.0,21.8666,21.9204,21.8589,21.9204,157100.0
2011-06-24 12:30:00,28.53,28.65,28.52,28.64,142800.0,21.9204,22.0126,21.9127,22.0049,142800.0
2011-06-24 12:40:00,28.64,28.72,28.62,28.65,202400.0,22.0049,22.0664,21.9895,22.0126,202400.0
2011-06-24 12:50:00,28.65,28.71,28.56,28.7,262100.0,22.0126,22.0587,21.9434,22.051,262100.0
2011-06-24 13:00:00,28.7,28.74,28.62,28.65,278200.0,22.051,22.0817,21.9895,22.0126,278200.0
2011-06-24 13:10:00,28.64,28.66,28.58,28.59,229100.0,22.0049,22.0203,21.9588,21.9665,229100.0
2011-06-24 13:20:00,28.59,28.61,28.57,28.59,132900.0,21.9665,21.9819,21.9511,21.9665,132900.0
2011-06-24 13:30:00,28.6,28.63,28.53,28.61,173900.0,21.9742,21.9972,21.9204,21.9819,173900.0
2011-06-24 13:40:00,28.61,28.65,28.59,28.63,133700.0,21.9819,22.0126,21.9665,21.9972,133700.0
2011-06-24 13:50:00,28.63,28.64,28.58,28.63,132600.0,21.9972,22.0049,21.9588,21.9972,132600.0
2011-06-24 14:00:00,28.62,28.66,28.55,28.64,214500.0,21.9895,22.0203,21.9358,22.0049,214500.0
2011-06-24 14:10:00,28.65,28.72,28.61,28.65,160300.0,22.0126,22.0664,21.9819,22.0126,160300.0
2011-06-24 14:20:00,28.65,28.77,28.62,28.76,364300.0,22.0126,22.1048,21.9895,22.0971,364300.0
2011-06-24 14:30:00,28.75,28.77,28.71,28.71,287000.0,22.0894,22.1048,22.0587,22.0587,287000.0
2011-06-24 14:40:00,28.71,28.84,28.7,28.79,410300.0,22.0587,22.1586,22.051,22.1202,410300.0
2011-06-24 14:50:00,28.79,28.87,28.72,28.74,238800.0,22.1202,22.1816,22.0664,22.0817,238800.0
2011-06-24 15:00:00,28.74,28.77,28.72,28.73,182600.0,22.0817,22.1048,22.0664,22.0741,182600.0
2011-06-24 15:10:00,28.74,28.74,28.63,28.66,415500.0,22.0817,22.0817,21.9972,22.0203,415500.0
2011-06-24 15:20:00,28.67,28.75,28.67,28.75,405900.0,22.028,22.0894,22.028,22.0894,405900.0
2011-06-24 15:30:00,28.75,28.75,28.69,28.69,470600.0,22.0894,22.0894,22.0433,22.0433,470600.0
2011-06-24 15:40:00,28.69,28.71,28.46,28.5,1121300.0,22.0433,22.0587,21.8666,21.8973,1121300.0
2011-06-24 15:50:00,28.5,28.5,28.23,28.46,2158600.0,21.8973,21.8973,21.6899,21.8666,2158600.0
2011-06-27 09:30:00,28.4,28.43,28.28,28.36,263900.0,21.8205,21.8436,21.7283,21.7898,263900.0
2011-06-27 09:40:00,28.36,28.77,28.36,28.7,354700.0,21.7898,22.1048,21.7898,22.051,354700.0
2011-06-27 09:50:00,28.7,28.84,28.69,28.8,307400.0,22.051,22.1586,22.0433,22.1278,307400.0
2011-06-27 10:00:00,28.81,28.82,28.63,28.64,297800.0,22.1355,22.1432,21.9972,22.0049,297800.0
2011-06-27 10:10:00,28.63,28.71,28.54,28.71,190800.0,21.9972,22.0587,21.9281,22.0587,190800.0
2011-06-27 10:20:00,28.72,28.8,28.7,28.73,205000.0,22.0664,22.1278,22.051,22.0741,205000.0
2011-06-27 10:30:00,28.74,28.79,28.7,28.7,208200.0,22.0817,22.1202,22.051,22.051,208200.0
2011-06-27 10:40:00,28.71,28.71,28.6,28.68,135100.0,22.0587,22.0587,21.9742,22.0356,135100.0
2011-06-27 10:50:00,28.68,28.7,28.59,28.59,77400.0,22.0356,22.051,21.9665,21.9665,77400.0
2011-06-27 11:00:00,28.6,28.73,28.6,28.69,206100.0,21.9742,22.0741,21.9742,22.0433,206100.0
2011-06-27 11:10:00,28.69,28.69,28.53,28.54,152200.0,22.0433,22.0433,21.9204,21.9281,152200.0
2011-06-27 11:20:00,28.55,28.62,28.53,28.61,101700.0,21.9358,21.9895,21.9204,21.9819,101700.0
2011-06-27 11:30:00,28.62,28.65,28.6,28.61,95600.0,21.9895,22.0126,21.9742,21.9819,95600.0
2011-06-27 11:40:00,28.62,28.69,28.6,28.69,94500.0,21.9895,22.0433,21.9742,22.0433,94500.0
2011-06-27 11:50:00,28.7,28.75,28.69,28.72,131800.0,22.051,22.0894,22.0433,22.0664,131800.0
2011-06-27 12:00:00,28.73,28.75,28.7,28.73,114400.0,22.0741,22.0894,22.051,22.0741,114400.0
2011-06-27 12:10:00,28.73,28.78,28.71,28.72,95900.0,22.0741,22.1125,22.0587,22.0664,95900.0
2011-06-27 12:20:00,28.71,28.79,28.71,28.79,71100.0,22.0587,22.1202,22.0587,22.1202,71100.0
2011-06-27 12:30:00,28.79,28.82,28.75,28.82,124600.0,22.1202,22.1432,22.0894,22.1432,124600.0
2011-06-27 12:40:00,28.81,28.83,28.8,28.83,127600.0,22.1355,22.1509,22.1278,22.1509,127600.0
2011-06-27 12:50:00,28.84,28.85,28.77,28.81,84500.0,22.1586,22.1663,22.1048,22.1355,84500.0
2011-06-27 13:00:00,28.8,28.8,28.77,28.78,84200.0,22.1278,22.1278,22.1048,22.1125,84200.0
2011-06-27 13:10:00,28.78,28.8,28.77,28.79,88500.0,22.1125,22.1278,22.1048,22.1202,88500.0
2011-06-27 13:20:00,28.79,28.8,28.71,28.71,124500.0,22.1202,22.1278,22.0587,22.0587,124500.0
2011-06-27 13:30:00,28.72,28.73,28.64,28.64,96300.0,22.0664,22.0741,22.0049,22.0049,96300.0
2011-06-27 13:40:00,28.64,28.72,28.62,28.7,143900.0,22.0049,22.0664,21.9895,22.051,143900.0
2011-06-27 13:50:00,28.69,28.78,28.69,28.78,108100.0,22.0433,22.1125,22.0433,22.1125,108100.0
2011-06-27 14:00:00,28.78,28.83,28.78,28.8,220300.0,22.1125,22.1509,22.1125,22.1278,220300.0
2011-06-27 14:10:00,28.81,28.89,28.8,28.88,220100.0,22.1355,22.197,22.1278,22.1893,220100.0
2011-06-27 14:20:00,28.88,28.89,28.81,28.83,190600.0,22.1893,22.197,22.1355,22.1509,190600.0
2011-06-27 14:30:00,28.83,28.89,28.82,28.88,177800.0,22.1509,22.197,22.1432,22.1893,177800.0
2011-06-27 14:40:00,28.89,28.93,28.88,28.9,233000.0,22.197,22.2277,22.1893,22.2047,233000.0
2011-06-27 14:50:00,28.9,28.91,28.85,28.85,154800.0,22.2047,22.2124,22.1663,22.1663,154800.0
2011-06-27 15:00:00,28.85,28.88,28.85,28.86,94600.0,22.1663,22.1893,22.1663,22.1739,94600.0
2011-06-27 15:10:00,28.87,28.92,28.86,28.91,168000.0,22.1816,22.22,22.1739,22.2124,168000.0
2011-06-27 15:20:00,28.91,28.95,28.83,28.83,301000.0,22.2124,22.2431,22.1509,22.1509,301000.0
2011-06-27 15:30:00,28.84,28.87,28.81,28.81,227400.0,22.1586,22.1816,22.1355,22.1355,227400.0
2011-06-27 15:40:00,28.81,28.86,28.8,28.83,174000.0,22.1355,22.1739,22.1278,22.1509,174000.0
2011-06-27 15:50:00,28.82,28.85,28.79,28.8,417200.0,22.1432,22.1663,22.1202,22.1278,417200.0
2011-06-28 09:30:00,28.85,28.92,28.74,28.9,186500.0,22.1663,22.22,22.0817,22.2047,186500.0
2011-06-28 09:40:00,28.9,29.0,28.84,28.9,156100.0,22.2047,22.2815,22.1586,22.2047,156100.0
2011-06-28 09:50:00,28.9,28.91,28.82,28.87,160500.0,22.2047,22.2124,22.1432,22.1816,160500.0
2011-06-28 10:00:00,28.85,28.89,28.82,28.85,100200.0,22.1663,22.197,22.1432,22.1663,100200.0
2011-06-28 10:10:00,28.84,28.89,28.77,28.81,201700.0,22.1586,22.197,22.1048,22.1355,201700.0
2011-06-28 10:20:00,28.82,28.82,28.74,28.77,59800.0,22.1432,22.1432,22.0817,22.1048,59800.0
2011-06-28 10:30:00,28.78,28.85,28.77,28.77,85700.0,22.1125,22.1663,22.1048,22.1048,85700.0
2011-06-28 10:40:00,28.77,28.78,28.64,28.66,227900.0,22.1048,22.1125,22.0049,22.0203,227900.0
2011-06-28 10:50:00,28.66,28.66,28.56,28.59,135300.0,22.0203,22.0203,21.9434,21.9665,135300.0
2011-06-28 11:00:00,28.59,28.61,28.54,28.57,137000.0,21.9665,21.9819,21.9281,21.9511,137000.0
2011-06-28 11:10:00,28.57,28.68,28.56,28.67,132700.0,21.9511,22.0356,21.9434,22.028,132700.0
2011-06-28 11:20:00,28.67,28.75,28.67,28.73,106300.0,22.028,22.0894,22.028,22.0741,106300.0
2011-06-28 11:30:00,28.73,28.77,28.72,28.73,101200.0,22.0741,22.1048,22.0664,22.0741,101200.0
2011-06-28 11:40:00,28.73,28.74,28.67,28.74,102700.0,22.0741,22.0817,22.028,22.0817,102700.0
2011-06-28 11:50:00,28.74,28.85,28.74,28.82,123300.0,22.0817,22.1663,22.0817,22.1432,123300.0
2011-06-28 12:00:00,28.82,28.87,28.78,28.84,109900.0,22.1432,22.1816,22.1125,22.1586,109900.0
2011-06-28 12:10:00,28.83,28.86,28.82,28.86,120200.0,22.1509,22.1739,22.1432,22.1739,120200.0
2011-06-28 12:20:00,28.85,28.88,28.85,28.87,108600.0,22.1663,22.1893,22.1663,22.1816,108600.0
2011-06-28 12:30:00,28.87,28.87,28.8,28.8,120000.0,22.1816,22.1816,22.1278,22.1278,120000.0
2011-06-28 12:40:00,28.81,28.84,28.8,28.83,65800.0,22.1355,22.1586,22.1278,22.1509,65800.0
2011-06-28 12:50:00,28.83,28.85,28.82,28.83,146400.0,22.1509,22.1663,22.1432,22.1509,146400.0
2011-06-28 13:00:00,28.83,28.85,28.81,28.84,105100.0,22.1509,22.1663,22.1355,22.1586,105100.0
2011-06-28 13:10:00,28.83,28.87,28.81,28.81,125600.0,22.1509,22.1816,22.1355,22.1355,125600.0
2011-06-28 13:20:00,28.81,28.83,28.8,28.83,57300.0,22.1355,22.1509,22.1278,22.1509,57300.0
2011-06-28 13:30:00,28.83,28.83,28.76,28.78,92300.0,22.1509,22.1509,22.0971,22.1125,92300.0
2011-06-28 13:40:00,28.78,28.81,28.75,28.81,98100.0,22.1125,22.1355,22.0894,22.1355,98100.0
2011-06-28 13:50:00,28.8,28.82,28.8,28.82,107200.0,22.1278,22.1432,22.1278,22.1432,107200.0
2011-06-28 14:00:00,28.82,28.83,28.75,28.76,124300.0,22.1432,22.1509,22.0894,22.0971,124300.0
2011-06-28 14:10:00,28.77,28.77,28.72,28.77,93000.0,22.1048,22.1048,22.0664,22.1048,93000.0
2011-06-28 14:20:00,28.76,28.81,28.74,28.8,106800.0,22.0971,22.1355,22.0817,22.1278,106800.0
2011-06-28 14:30:00,28.8,28.82,28.79,28.81,131500.0,22.1278,22.1432,22.1202,22.1355,131500.0
2011-06-28 14:40:00,28.81,28.82,28.79,28.79,100300.0,22.1355,22.1432,22.1202,22.1202,100300.0
2011-06-28 14:50:00,28.8,28.8,28.75,28.79,129200.0,22.1278,22.1278,22.0894,22.1202,129200.0
2011-06-28 15:00:00,28.79,28.8,28.76,28.77,81900.0,22.1202,22.1278,22.0971,22.1048,81900.0
2011-06-28 15:10:00,28.77,28.79,28.75,28.78,111300.0,22.1048,22.1202,22.0894,22.1125,111300.0
2011-06-28 15:20:00,28.79,28.82,28.78,28.82,138300.0,22.1202,22.1432,22.1125,22.1432,138300.0
2011-06-28 15:30:00,28.81,28.82,28.73,28.76,135100.0,22.1355,22.1432,22.0741,22.0971,135100.0
2011-06-28 15:40:00,28.76,28.82,28.75,28.79,136000.0,22.0971,22.1432,22.0894,22.1202,136000.0
2011-06-28 15:50:00,28.78,28.82,28.75,28.77,423600.0,22.1125,22.1432,22.0894,22.1048,423600.0
2011-06-29 09:30:00,29.05,29.25,29.0,29.17,533900.0,22.3199,22.4736,22.2815,22.4121,533900.0
2011-06-29 09:40:00,29.16,29.35,28.32,29.3,592700.0,22.4044,22.5504,21.759,22.512,592700.0
2011-06-29 09:50:00,29.3,29.31,29.1,29.29,406200.0,22.512,22.5197,22.3583,22.5043,406200.0
2011-06-29 10:00:00,29.29,29.3,29.07,29.14,395400.0,22.5043,22.512,22.3353,22.3891,395400.0
2011-06-29 10:10:00,29.14,29.22,29.13,29.2,268900.0,22.3891,22.4505,22.3814,22.4352,268900.0
2011-06-29 10:20:00,29.21,29.27,29.19,29.25,315300.0,22.4429,22.489,22.4275,22.4736,315300.0
2011-06-29 10:30:00,29.25,29.31,29.18,29.27,279000.0,22.4736,22.5197,22.4198,22.489,279000.0
2011-06-29 10:40:00,29.26,29.26,29.1,29.2,311400.0,22.4813,22.4813,22.3583,22.4352,311400.0
2011-06-29 10:50:00,29.2,29.3,29.18,29.27,259200.0,22.4352,22.512,22.4198,22.489,259200.0
2011-06-29 11:00:00,29.27,29.3,29.25,29.26,196800.0,22.489,22.512,22.4736,22.4813,196800.0
2011-06-29 11:10:00,29.26,29.34,29.22,29.34,258100.0,22.4813,22.5427,22.4505,22.5427,258100.0
2011-06-29 11:20:00,29.33,29.34,29.23,29.25,229000.0,22.5351,22.5427,22.4582,22.4736,229000.0
2011-06-29 11:30:00,29.26,29.28,29.19,29.23,264300.0,22.4813,22.4966,22.4275,22.4582,264300.0
2011-06-29 11:40:00,29.23,29.32,29.23,29.31,202300.0,22.4582,22.5274,22.4582,22.5197,202300.0
2011-06-29 11:50:00,29.31,29.34,29.27,29.33,155900.0,22.5197,22.5427,22.489,22.5351,155900.0
2011-06-29 12:00:00,29.32,29.4,29.29,29.39,220400.0,22.5274,22.5888,22.5043,22.5812,220400.0
2011-06-29 12:10:00,29.39,29.45,29.37,29.44,271600.0,22.5812,22.6273,22.5658,22.6196,271600.0
2011-06-29 12:20:00,29.45,29.45,29.38,29.44,228600.0,22.6273,22.6273,22.5735,22.6196,228600.0
2011-06-29 12:30:00,29.44,29.48,29.29,29.29,418500.0,22.6196,22.6503,22.5043,22.5043,418500.0
2011-06-29 12:40:00,29.3,29.32,29.26,29.27,312200.0,22.512,22.5274,22.4813,22.489,312200.0
2011-06-29 12:50:00,29.27,29.28,29.22,29.24,339200.0,22.489,22.4966,22.4505,22.4659,339200.0
2011-06-29 13:00:00,29.24,29.26,29.19,29.23,311400.0,22.4659,22.4813,22.4275,22.4582,311400.0
2011-06-29 13:10:00,29.23,29.24,29.17,29.18,287200.0,22.4582,22.4659,22.4121,22.4198,287200.0
2011-06-29 13:20:00,29.18,29.19,29.02,29.04,456400.0,22.4198,22.4275,22.2969,22.3122,456400.0
2011-06-29 13:30:00,29.03,29.13,29.02,29.13,231800.0,22.3046,22.3814,22.2969,22.3814,231800.0
2011-06-29 13:40:00,29.12,29.16,29.11,29.14,140100.0,22.3737,22.4044,22.366,22.3891,140100.0
2011-06-29 13:50:00,29.14,29.18,29.08,29.09,156900.0,22.3891,22.4198,22.343,22.3507,156900.0
2011-06-29 14:00:00,29.1,29.14,28.92,29.06,416200.0,22.3583,22.3891,22.22,22.3276,416200.0
2011-06-29 14:10:00,29.05,29.08,28.91,28.91,302000.0,22.3199,22.343,22.2124,22.2124,302000.0
2011-06-29 14:20:00,28.91,28.98,28.88,28.97,158700.0,22.2124,22.2661,22.1893,22.2585,158700.0
2011-06-29 14:30:00,28.97,29.02,28.92,29.02,154100.0,22.2585,22.2969,22.22,22.2969,154100.0
2011-06-29 14:40:00,29.02,29.05,28.92,28.95,353700.0,22.2969,22.3199,22.22,22.2431,353700.0
2011-06-29 14:50:00,28.95,29.01,28.91,28.99,140200.0,22.2431,22.2892,22.2124,22.2738,140200.0
2011-06-29 15:00:00,28.99,29.04,28.99,29.02,114600.0,22.2738,22.3122,22.2738,22.2969,114600.0
2011-06-29 15:10:00,29.03,29.11,29.03,29.09,204300.0,22.3046,22.366,22.3046,22.3507,204300.0
2011-06-29 15:20:00,29.09,29.15,29.07,29.13,234800.0,22.3507,22.3968,22.3353,22.3814,234800.0
2011-06-29 15:30:00,29.13,29.15,29.06,29.08,147800.0,22.3814,22.3968,22.3276,22.343,147800.0
2011-06-29 15:40:00,29.08,29.15,29.08,29.11,214700.0,22.343,22.3968,22.343,22.366,214700.0
2011-06-29 15:50:00,29.11,29.19,29.09,29.12,527100.0,22.366,22.4275,22.3507,22.3737,527100.0
2011-06-30 09:30:00,29.24,29.25,29.0,29.03,148000.0,22.4659,22.4736,22.2815,22.3046,148000.0
2011-06-30 09:40:00,29.04,29.4,29.0,29.29,164800.0,22.3122,22.5888,22.2815,22.5043,164800.0
2011-06-30 09:50:00,29.29,29.3,29.11,29.17,125700.0,22.5043,22.512,22.366,22.4121,125700.0
2011-06-30 10:00:00,29.18,29.25,29.14,29.19,163100.0,22.4198,22.4736,22.3891,22.4275,163100.0
2011-06-30 10:10:00,29.19,29.27,29.13,29.14,126800.0,22.4275,22.489,22.3814,22.3891,126800.0
2011-06-30 10:20:00,29.14,29.38,29.14,29.36,187700.0,22.3891,22.5735,22.3891,22.5581,187700.0
2011-06-30 10:30:00,29.37,29.38,29.32,29.32,95200.0,22.5658,22.5735,22.5274,22.5274,95200.0
2011-06-30 10:40:00,29.31,29.37,29.26,29.37,144100.0,22.5197,22.5658,22.4813,22.5658,144100.0
2011-06-30 10:50:00,29.37,29.39,29.3,29.33,211200.0,22.5658,22.5812,22.512,22.5351,211200.0
2011-06-30 11:00:00,29.33,29.4,29.33,29.37,184900.0,22.5351,22.5888,22.5351,22.5658,184900.0
2011-06-30 11:10:00,29.38,29.4,29.31,29.32,147300.0,22.5735,22.5888,22.5197,22.5274,147300.0
2011-06-30 11:20:00,29.33,29.33,29.18,29.21,214900.0,22.5351,22.5351,22.4198,22.4429,214900.0
2011-06-30 11:30:00,29.21,29.38,29.21,29.38,178300.0,22.4429,22.5735,22.4429,22.5735,178300.0
2011-06-30 11:40:00,29.38,29.39,29.34,29.38,113700.0,22.5735,22.5812,22.5427,22.5735,113700.0
2011-06-30 11:50:00,29.38,29.39,29.31,29.37,85300.0,22.5735,22.5812,22.5197,22.5658,85300.0
2011-06-30 12:00:00,29.37,29.37,29.23,29.31,205400.0,22.5658,22.5658,22.4582,22.5197,205400.0
2011-06-30 12:10:00,29.31,29.36,29.31,29.36,79400.0,22.5197,22.5581,22.5197,22.5581,79400.0
2011-06-30 12:20:00,29.36,29.38,29.34,29.37,187900.0,22.5581,22.5735,22.5427,22.5658,187900.0
2011-06-30 12:30:00,29.36,29.37,29.33,29.37,157600.0,22.5581,22.5658,22.5351,22.5658,157600.0
2011-06-30 12:40:00,29.37,29.39,29.33,29.34,132500.0,22.5658,22.5812,22.5351,22.5427,132500.0
2011-06-30 12:50:00,29.33,29.35,29.33,29.33,84200.0,22.5351,22.5504,22.5351,22.5351,84200.0
2011-06-30 13:00:00,29.33,29.36,29.32,29.35,125400.0,22.5351,22.5581,22.5274,22.5504,125400.0
2011-06-30 13:10:00,29.35,29.36,29.32,29.35,94100.0,22.5504,22.5581,22.5274,22.5504,94100.0
2011-06-30 13:20:00,29.34,29.36,29.33,29.35,113700.0,22.5427,22.5581,22.5351,22.5504,113700.0
2011-06-30 13:30:00,29.35,29.36,29.34,29.34,93900.0,22.5504,22.5581,22.5427,22.5427,93900.0
2011-06-30 13:40:00,29.34,29.36,29.3,29.35,148400.0,22.5427,22.5581,22.512,22.5504,148400.0
2011-06-30 13:50:00,29.36,29.36,29.33,29.36,133600.0,22.5581,22.5581,22.5351,22.5581,133600.0
2011-06-30 14:00:00,29.35,29.38,29.34,29.37,162000.0,22.5504,22.5735,22.5427,22.5658,162000.0
2011-06-30 14:10:00,29.37,29.38,29.35,29.37,109100.0,22.5658,22.5735,22.5504,22.5658,109100.0
2011-06-30 14:20:00,29.37,29.37,29.32,29.32,97400.0,22.5658,22.5658,22.5274,22.5274,97400.0
2011-06-30 14:30:00,29.32,29.32,29.26,29.26,166300.0,22.5274,22.5274,22.4813,22.4813,166300.0
2011-06-30 14:40:00,29.27,29.29,29.2,29.21,135200.0,22.489,22.5043,22.4352,22.4429,135200.0
2011-06-30 14:50:00,29.2,29.3,29.2,29.25,101800.0,22.4352,22.512,22.4352,22.4736,101800.0
2011-06-30 15:00:00,29.25,29.26,29.24,29.25,60300.0,22.4736,22.4813,22.4659,22.4736,60300.0
2011-06-30 15:10:00,29.25,29.28,29.2,29.28,112600.0,22.4736,22.4966,22.4352,22.4966,112600.0
2011-06-30 15:20:00,29.28,29.32,29.27,29.31,127300.0,22.4966,22.5274,22.489,22.5197,127300.0
2011-06-30 15:30:00,29.31,29.38,29.31,29.37,118800.0,22.5197,22.5735,22.5197,22.5658,118800.0
2011-06-30 15:40:00,29.37,29.38,29.31,29.35,278000.0,22.5658,22.5735,22.5197,22.5504,278000.0
2011-06-30 15:50:00,29.35,29.36,29.3,29.32,486300.0,22.5504,22.5581,22.512,22.5274,486300.0
2011-07-01 09:30:00,29.25,29.37,29.13,29.16,281000.0,22.4736,22.5658,22.3814,22.4044,281000.0
2011-07-01 09:40:00,29.18,29.34,29.16,29.34,125800.0,22.4198,22.5427,22.4044,22.5427,125800.0
2011-07-01 09:50:00,29.34,29.39,29.34,29.37,84100.0,22.5427,22.5812,22.5427,22.5658,84100.0
2011-07-01 10:00:00,29.36,29.55,29.36,29.4,333200.0,22.5581,22.7041,22.5581,22.5888,333200.0
2011-07-01 10:10:00,29.41,29.5,29.4,29.4,127600.0,22.5965,22.6657,22.5888,22.5888,127600.0
2011-07-01 10:20:00,29.4,29.43,29.31,29.35,275700.0,22.5888,22.6119,22.5197,22.5504,275700.0
2011-07-01 10:30:00,29.35,29.48,29.35,29.38,158400.0,22.5504,22.6503,22.5504,22.5735,158400.0
2011-07-01 10:40:00,29.38,29.39,29.29,29.39,175300.0,22.5735,22.5812,22.5043,22.5812,175300.0
2011-07-01 10:50:00,29.39,29.39,29.28,29.3,135400.0,22.5812,22.5812,22.4966,22.512,135400.0
2011-07-01 11:00:00,29.3,29.42,29.29,29.41,144000.0,22.512,22.6042,22.5043,22.5965,144000.0
2011-07-01 11:10:00,29.4,29.45,29.4,29.4,59300.0,22.5888,22.6273,22.5888,22.5888,59300.0
2011-07-01 11:20:00,29.4,29.48,29.4,29.48,91200.0,22.5888,22.6503,22.5888,22.6503,91200.0
2011-07-01 11:30:00,29.47,29.49,29.43,29.46,63900.0,22.6426,22.658,22.6119,22.6349,63900.0
2011-07-01 11:40:00,29.46,29.5,29.43,29.5,56600.0,22.6349,22.6657,22.6119,22.6657,56600.0
2011-07-01 11:50:00,29.5,29.68,29.49,29.67,247700.0,22.6657,22.804,22.658,22.7963,247700.0
2011-07-01 12:00:00,29.68,29.68,29.62,29.65,108500.0,22.804,22.804,22.7579,22.7809,108500.0
2011-07-01 12:10:00,29.65,29.7,29.64,29.7,99300.0,22.7809,22.8193,22.7732,22.8193,99300.0
2011-07-01 12:20:00,29.7,29.75,29.67,29.73,117300.0,22.8193,22.8578,22.7963,22.8424,117300.0
2011-07-01 12:30:00,29.73,29.77,29.69,29.75,300100.0,22.8424,22.8731,22.8117,22.8578,300100.0
2011-07-01 12:40:00,29.75,29.76,29.74,29.76,97000.0,22.8578,22.8654,22.8501,22.8654,97000.0
2011-07-01 12:50:00,29.75,29.81,29.75,29.81,178700.0,22.8578,22.9038,22.8578,22.9038,178700.0
2011-07-01 13:00:00,29.81,29.92,29.8,29.92,271300.0,22.9038,22.9884,22.8962,22.9884,271300.0
2011-07-01 13:10:00,29.92,29.95,29.85,29.92,241300.0,22.9884,23.0114,22.9346,22.9884,241300.0
2011-07-01 13:20:00,29.92,29.93,29.88,29.9,158800.0,22.9884,22.996,22.9576,22.973,158800.0
2011-07-01 13:30:00,29.9,29.91,29.81,29.81,259400.0,22.973,22.9807,22.9038,22.9038,259400.0
2011-07-01 13:40:00,29.81,29.83,29.71,29.73,155700.0,22.9038,22.9192,22.827,22.8424,155700.0
2011-07-01 13:50:00,29.72,29.79,29.71,29.79,168100.0,22.8347,22.8885,22.827,22.8885,168100.0
2011-07-01 14:00:00,29.79,29.8,29.76,29.79,195400.0,22.8885,22.8962,22.8654,22.8885,195400.0
2011-07-01 14:10:00,29.79,29.81,29.78,29.79,233300.0,22.8885,22.9038,22.8808,22.8885,233300.0
2011-07-01 14:20:00,29.79,29.81,29.76,29.8,205500.0,22.8885,22.9038,22.8654,22.8962,205500.0
2011-07-01 14:30:00,29.8,29.82,29.78,29.8,120100.0,22.8962,22.9115,22.8808,22.8962,120100.0
2011-07-01 14:40:00,29.79,29.87,29.79,29.8,331100.0,22.8885,22.9499,22.8885,22.8962,331100.0
2011-07-01 14:50:00,29.8,29.81,29.78,29.81,185300.0,22.8962,22.9038,22.8808,22.9038,185300.0
2011-07-01 15:00:00,29.8,29.89,29.8,29.86,164500.0,22.8962,22.9653,22.8962,22.9423,164500.0
2011-07-01 15:10:00,29.87,29.89,29.83,29.85,94600.0,22.9499,22.9653,22.9192,22.9346,94600.0
2011-07-01 15:20:00,29.85,29.86,29.81,29.85,133800.0,22.9346,22.9423,22.9038,22.9346,133800.0
2011-07-01 15:30:00,29.84,29.95,29.83,29.95,232300.0,22.9269,23.0114,22.9192,23.0114,232300.0
2011-07-01 15:40:00,29.95,29.99,29.94,29.99,294600.0,23.0114,23.0421,23.0037,23.0421,294600.0
2011-07-01 15:50:00,29.98,30.0,29.94,29.97,943600.0,23.0345,23.0498,23.0037,23.0268,943600.0
2011-07-05 09:30:00,30.2,30.21,29.83,29.96,701100.0,23.2035,23.2112,22.9192,23.0191,701100.0
2011-07-05 09:40:00,29.96,30.29,29.94,30.28,361400.0,23.0191,23.2726,23.0037,23.265,361400.0
2011-07-05 09:50:00,30.28,30.32,30.09,30.13,276000.0,23.265,23.2957,23.119,23.1497,276000.0
2011-07-05 10:00:00,30.13,30.17,30.0,30.03,196300.0,23.1497,23.1804,23.0498,23.0729,196300.0
2011-07-05 10:10:00,30.04,30.13,29.97,30.03,225900.0,23.0806,23.1497,23.0268,23.0729,225900.0
2011-07-05 10:20:00,30.04,30.18,30.01,30.15,143500.0,23.0806,23.1881,23.0575,23.1651,143500.0
2011-07-05 10:30:00,30.14,30.19,30.0,30.05,257200.0,23.1574,23.1958,23.0498,23.0882,257200.0
2011-07-05 10:40:00,30.05,30.05,30.0,30.02,149700.0,23.0882,23.0882,23.0498,23.0652,149700.0
2011-07-05 10:50:00,30.01,30.02,29.86,29.94,232800.0,23.0575,23.0652,22.9423,23.0037,232800.0
2011-07-05 11:00:00,29.94,29.94,29.75,29.77,245800.0,23.0037,23.0037,22.8578,22.8731,245800.0
2011-07-05 11:10:00,29.78,29.78,29.7,29.71,189100.0,22.8808,22.8808,22.8193,22.827,189100.0
2011-07-05 11:20:00,29.71,29.79,29.71,29.78,101700.0,22.827,22.8885,22.827,22.8808,101700.0
2011-07-05 11:30:00,29.78,29.84,29.74,29.8,127100.0,22.8808,22.9269,22.8501,22.8962,127100.0
2011-07-05 11:40:00,29.8,29.9,29.8,29.89,78900.0,22.8962,22.973,22.8962,22.9653,78900.0
2011-07-05 11:50:00,29.89,29.9,29.86,29.9,117300.0,22.9653,22.973,22.9423,22.973,117300.0
2011-07-05 12:00:00,29.9,29.98,29.88,29.98,82100.0,22.973,23.0345,22.9576,23.0345,82100.0
2011-07-05 12:10:00,29.98,30.02,29.96,29.99,534300.0,23.0345,23.0652,23.0191,23.0421,534300.0
2011-07-05 12:20:00,29.99,29.99,29.95,29.96,47300.0,23.0421,23.0421,23.0114,23.0191,47300.0
2011-07-05 12:30:00,29.96,29.96,29.86,29.88,84000.0,23.0191,23.0191,22.9423,22.9576,84000.0
2011-07-05 12:40:00,29.89,29.94,29.83,29.83,87300.0,22.9653,23.0037,22.9192,22.9192,87300.0
2011-07-05 12:50:00,29.84,29.84,29.81,29.82,53200.0,22.9269,22.9269,22.9038,22.9115,53200.0
2011-07-05 13:00:00,29.81,29.83,29.8,29.82,137000.0,22.9038,22.9192,22.8962,22.9115,137000.0
2011-07-05 13:10:00,29.82,29.83,29.76,29.76,69800.0,22.9115,22.9192,22.8654,22.8654,69800.0
2011-07-05 13:20:00,29.76,29.77,29.75,29.75,44100.0,22.8654,22.8731,22.8578,22.8578,44100.0
2011-07-05 13:30:00,29.75,29.76,29.72,29.74,103300.0,22.8578,22.8654,22.8347,22.8501,103300.0
2011-07-05 13:40:00,29.74,29.77,29.71,29.77,76500.0,22.8501,22.8731,22.827,22.8731,76500.0
2011-07-05 13:50:00,29.77,29.83,29.76,29.81,62400.0,22.8731,22.9192,22.8654,22.9038,62400.0
2011-07-05 14:00:00,29.81,29.82,29.66,29.72,203900.0,22.9038,22.9115,22.7886,22.8347,203900.0
2011-07-05 14:10:00,29.72,29.72,29.6,29.6,114200.0,22.8347,22.8347,22.7425,22.7425,114200.0
2011-07-05 14:20:00,29.6,29.64,29.59,29.62,107800.0,22.7425,22.7732,22.7348,22.7579,107800.0
2011-07-05 14:30:00,29.62,29.75,29.61,29.73,132000.0,22.7579,22.8578,22.7502,22.8424,132000.0
2011-07-05 14:40:00,29.74,29.74,29.65,29.68,50200.0,22.8501,22.8501,22.7809,22.804,50200.0
2011-07-05 14:50:00,29.68,29.75,29.68,29.75,35400.0,22.804,22.8578,22.804,22.8578,35400.0
2011-07-05 15:00:00,29.75,29.76,29.7,29.76,82400.0,22.8578,22.8654,22.8193,22.8654,82400.0
2011-07-05 15:10:00,29.76,29.76,29.69,29.72,93400.0,22.8654,22.8654,22.8117,22.8347,93400.0
2011-07-05 15:20:00,29.73,29.78,29.73,29.76,110600.0,22.8424,22.8808,22.8424,22.8654,110600.0
2011-07-05 15:30:00,29.77,29.78,29.72,29.73,139500.0,22.8731,22.8808,22.8347,22.8424,139500.0
2011-07-05 15:40:00,29.73,29.74,29.64,29.68,152400.0,22.8424,22.8501,22.7732,22.804,152400.0
2011-07-05 15:50:00,29.67,29.67,29.64,29.67,338200.0,22.7963,22.7963,22.7732,22.7963,338200.0
2011-07-06 09:30:00,29.55,29.55,29.1,29.18,302000.0,22.7041,22.7041,22.3583,22.4198,302000.0
2011-07-06 09:40:00,29.17,29.35,29.03,29.28,215700.0,22.4121,22.5504,22.3046,22.4966,215700.0
2011-07-06 09:50:00,29.28,29.41,29.27,29.35,154400.0,22.4966,22.5965,22.489,22.5504,154400.0
2011-07-06 10:00:00,29.34,29.43,29.32,29.39,189700.0,22.5427,22.6119,22.5274,22.5812,189700.0
2011-07-06 10:10:00,29.38,29.44,29.36,29.37,154500.0,22.5735,22.6196,22.5581,22.5658,154500.0
2011-07-06 10:20:00,29.36,29.44,29.29,29.42,585800.0,22.5581,22.6196,22.5043,22.6042,585800.0
2011-07-06 10:30:00,29.42,29.53,29.39,29.47,93800.0,22.6042,22.6887,22.5812,22.6426,93800.0
2011-07-06 10:40:00,29.48,29.49,29.3,29.43,82500.0,22.6503,22.658,22.512,22.6119,82500.0
2011-07-06 10:50:00,29.43,29.56,29.43,29.49,77700.0,22.6119,22.7118,22.6119,22.658,77700.0
2011-07-06 11:00:00,29.5,29.55,29.47,29.5,103300.0,22.6657,22.7041,22.6426,22.6657,103300.0
2011-07-06 11:10:00,29.49,29.54,29.45,29.54,69500.0,22.658,22.6964,22.6273,22.6964,69500.0
2011-07-06 11:20:00,29.54,29.65,29.53,29.63,134800.0,22.6964,22.7809,22.6887,22.7656,134800.0
2011-07-06 11:30:00,29.63,29.66,29.59,29.64,96100.0,22.7656,22.7886,22.7348,22.7732,96100.0
2011-07-06 11:40:00,29.64,29.69,29.63,29.68,61700.0,22.7732,22.8117,22.7656,22.804,61700.0
2011-07-06 11:50:00,29.67,29.68,29.58,29.6,188400.0,22.7963,22.804,22.7271,22.7425,188400.0
2011-07-06 12:00:00,29.6,29.65,29.58,29.59,94700.0,22.7425,22.7809,22.7271,22.7348,94700.0
2011-07-06 12:10:00,29.6,29.6,29.52,29.56,106600.0,22.7425,22.7425,22.681,22.7118,106600.0
2011-07-06 12:20:00,29.56,29.56,29.52,29.54,39900.0,22.7118,22.7118,22.681,22.6964,39900.0
2011-07-06 12:30:00,29.53,29.53,29.42,29.45,106400.0,22.6887,22.6887,22.6042,22.6273,106400.0
2011-07-06 12:40:00,29.45,29.47,29.39,29.39,102900.0,22.6273,22.6426,22.5812,22.5812,102900.0
2011-07-06 12:50:00,29.4,29.43,29.39,29.42,70400.0,22.5888,22.6119,22.5812,22.6042,70400.0
2011-07-06 13:00:00,29.42,29.43,29.39,29.39,56300.0,22.6042,22.6119,22.5812,22.5812,56300.0
2011-07-06 13:10:00,29.39,29.41,29.35,29.38,56500.0,22.5812,22.5965,22.5504,22.5735,56500.0
2011-07-06 13:20:00,29.38,29.41,29.33,29.36,69500.0,22.5735,22.5965,22.5351,22.5581,69500.0
2011-07-06 13:30:00,29.37,29.43,29.36,29.42,50300.0,22.5658,22.6119,22.5581,22.6042,50300.0
2011-07-06 13:40:00,29.42,29.44,29.37,29.37,55200.0,22.6042,22.6196,22.5658,22.5658,55200.0
2011-07-06 13:50:00,29.37,29.4,29.33,29.39,63700.0,22.5658,22.5888,22.5351,22.5812,63700.0
2011-07-06 14:00:00,29.39,29.41,29.37,29.38,69300.0,22.5812,22.5965,22.5658,22.5735,69300.0
2011-07-06 14:10:00,29.38,29.44,29.38,29.43,43000.0,22.5735,22.6196,22.5735,22.6119,43000.0
2011-07-06 14:20:00,29.44,29.47,29.4,29.47,35800.0,22.6196,22.6426,22.5888,22.6426,35800.0
2011-07-06 14:30:00,29.46,29.47,29.41,29.41,69600.0,22.6349,22.6426,22.5965,22.5965,69600.0
2011-07-06 14:40:00,29.4,29.45,29.39,29.42,127800.0,22.5888,22.6273,22.5812,22.6042,127800.0
2011-07-06 14:50:00,29.42,29.48,29.42,29.42,45900.0,22.6042,22.6503,22.6042,22.6042,45900.0
2011-07-06 15:00:00,29.43,29.47,29.39,29.45,94500.0,22.6119,22.6426,22.5812,22.6273,94500.0
2011-07-06 15:10:00,29.45,29.48,29.41,29.41,70100.0,22.6273,22.6503,22.5965,22.5965,70100.0
2011-07-06 15:20:00,29.42,29.43,29.39,29.41,88600.0,22.6042,22.6119,22.5812,22.5965,88600.0
2011-07-06 15:30:00,29.4,29.41,29.35,29.37,83700.0,22.5888,22.5965,22.5504,22.5658,83700.0
2011-07-06 15:40:00,29.38,29.44,29.37,29.43,231400.0,22.5735,22.6196,22.5658,22.6119,231400.0
2011-07-06 15:50:00,29.43,29.45,29.31,29.37,815200.0,22.6119,22.6273,22.5197,22.5658,815200.0
2011-07-07 09:30:00,29.69,29.8,29.5,29.58,406500.0,22.8117,22.8962,22.6657,22.7271,406500.0
2011-07-07 09:40:00,29.58,29.59,29.4,29.52,322100.0,22.7271,22.7348,22.5888,22.681,322100.0
2011-07-07 09:50:00,29.53,29.68,29.51,29.66,142700.0,22.6887,22.804,22.6734,22.7886,142700.0
2011-07-07 10:00:00,29.66,29.76,29.65,29.74,229400.0,22.7886,22.8654,22.7809,22.8501,229400.0
2011-07-07 10:10:00,29.75,29.82,29.71,29.77,202800.0,22.8578,22.9115,22.827,22.8731,202800.0
2011-07-07 10:20:00,29.77,29.8,29.67,29.75,391400.0,22.8731,22.8962,22.7963,22.8578,391400.0
2011-07-07 10:30:00,29.74,29.78,29.66,29.68,327000.0,22.8501,22.8808,22.7886,22.804,327000.0
2011-07-07 10:40:00,29.67,29.73,29.66,29.7,98000.0,22.7963,22.8424,22.7886,22.8193,98000.0
2011-07-07 10:50:00,29.7,29.79,29.67,29.79,68800.0,22.8193,22.8885,22.7963,22.8885,68800.0
2011-07-07 11:00:00,29.78,29.89,29.77,29.89,214200.0,22.8808,22.9653,22.8731,22.9653,214200.0
2011-07-07 11:10:00,29.88,29.89,29.81,29.81,95100.0,22.9576,22.9653,22.9038,22.9038,95100.0
2011-07-07 11:20:00,29.82,29.91,29.81,29.9,148200.0,22.9115,22.9807,22.9038,22.973,148200.0
2011-07-07 11:30:00,29.9,29.94,29.76,29.88,256900.0,22.973,23.0037,22.8654,22.9576,256900.0
2011-07-07 11:40:00,29.88,29.94,29.82,29.91,63700.0,22.9576,23.0037,22.9115,22.9807,63700.0
2011-07-07 11:50:00,29.91,29.92,29.86,29.91,64000.0,22.9807,22.9884,22.9423,22.9807,64000.0
2011-07-07 12:00:00,29.9,29.94,29.87,29.93,61400.0,22.973,23.0037,22.9499,22.996,61400.0
2011-07-07 12:10:00,29.93,30.12,29.93,30.04,453900.0,22.996,23.142,22.996,23.0806,453900.0
2011-07-07 12:20:00,30.04,30.21,30.03,30.07,250300.0,23.0806,23.2112,23.0729,23.1036,250300.0
2011-07-07 12:30:00,30.06,30.2,30.05,30.2,136000.0,23.0959,23.2035,23.0882,23.2035,136000.0
2011-07-07 12:40:00,30.2,30.3,30.18,30.24,402000.0,23.2035,23.2803,23.1881,23.2342,402000.0
2011-07-07 12:50:00,30.24,30.34,30.2,30.23,337200.0,23.2342,23.3111,23.2035,23.2265,337200.0
2011-07-07 13:00:00,30.23,30.25,30.14,30.24,166700.0,23.2265,23.2419,23.1574,23.2342,166700.0
2011-07-07 13:10:00,30.25,30.28,30.19,30.23,271700.0,23.2419,23.265,23.1958,23.2265,271700.0
2011-07-07 13:20:00,30.24,30.31,30.23,30.3,139000.0,23.2342,23.288,23.2265,23.2803,139000.0
2011-07-07 13:30:00,30.3,30.3,30.18,30.27,400700.0,23.2803,23.2803,23.1881,23.2573,400700.0
2011-07-07 13:40:00,30.27,30.28,30.24,30.24,91400.0,23.2573,23.265,23.2342,23.2342,91400.0
2011-07-07 13:50:00,30.23,30.24,30.18,30.19,100300.0,23.2265,23.2342,23.1881,23.1958,100300.0
2011-07-07 14:00:00,30.19,30.28,30.18,30.27,149800.0,23.1958,23.265,23.1881,23.2573,149800.0
2011-07-07 14:10:00,30.27,30.3,30.25,30.3,117400.0,23.2573,23.2803,23.2419,23.2803,117400.0
2011-07-07 14:20:00,30.3,30.31,30.25,30.25,168400.0,23.2803,23.288,23.2419,23.2419,168400.0
2011-07-07 14:30:00,30.25,30.26,30.21,30.21,106300.0,23.2419,23.2496,23.2112,23.2112,106300.0
2011-07-07 14:40:00,30.22,30.29,30.22,30.28,80500.0,23.2189,23.2726,23.2189,23.265,80500.0
2011-07-07 14:50:00,30.28,30.31,30.27,30.3,107000.0,23.265,23.288,23.2573,23.2803,107000.0
2011-07-07 15:00:00,30.3,30.31,30.25,30.29,176500.0,23.2803,23.288,23.2419,23.2726,176500.0
2011-07-07 15:10:00,30.29,30.3,30.27,30.3,89600.0,23.2726,23.2803,23.2573,23.2803,89600.0
2011-07-07 15:20:00,30.29,30.31,30.26,30.27,156200.0,23.2726,23.288,23.2496,23.2573,156200.0
2011-07-07 15:30:00,30.27,30.3,30.22,30.25,287900.0,23.2573,23.2803,23.2189,23.2419,287900.0
2011-07-07 15:40:00,30.25,30.28,30.21,30.22,278000.0,23.2419,23.265,23.2112,23.2189,278000.0
2011-07-07 15:50:00,30.22,30.26,30.15,30.2,872900.0,23.2189,23.2496,23.1651,23.2035,872900.0
2011-07-08 09:30:00,29.82,29.87,29.55,29.62,586300.0,22.9115,22.9499,22.7041,22.7579,586300.0
2011-07-08 09:40:00,29.63,29.67,29.59,29.6,223300.0,22.7656,22.7963,22.7348,22.7425,223300.0
2011-07-08 09:50:00,29.59,29.62,29.5,29.52,158100.0,22.7348,22.7579,22.6657,22.681,158100.0
2011-07-08 10:00:00,29.53,29.57,29.5,29.52,168800.0,22.6887,22.7195,22.6657,22.681,168800.0
2011-07-08 10:10:00,29.52,29.58,29.46,29.46,179400.0,22.681,22.7271,22.6349,22.6349,179400.0
2011-07-08 10:20:00,29.46,29.47,29.39,29.45,193700.0,22.6349,22.6426,22.5812,22.6273,193700.0
2011-07-08 10:30:00,29.44,29.57,29.41,29.57,180500.0,22.6196,22.7195,22.5965,22.7195,180500.0
2011-07-08 10:40:00,29.57,29.65,29.56,29.63,239200.0,22.7195,22.7809,22.7118,22.7656,239200.0
2011-07-08 10:50:00,29.64,29.64,29.51,29.63,95000.0,22.7732,22.7732,22.6734,22.7656,95000.0
2011-07-08 11:00:00,29.63,29.64,29.54,29.6,89300.0,22.7656,22.7732,22.6964,22.7425,89300.0
2011-07-08 11:10:00,29.59,29.59,29.5,29.57,95100.0,22.7348,22.7348,22.6657,22.7195,95100.0
2011-07-08 11:20:00,29.56,29.59,29.52,29.56,50200.0,22.7118,22.7348,22.681,22.7118,50200.0
2011-07-08 11:30:00,29.57,29.65,29.56,29.64,69800.0,22.7195,22.7809,22.7118,22.7732,69800.0
2011-07-08 11:40:00,29.65,29.65,29.63,29.64,55800.0,22.7809,22.7809,22.7656,22.7732,55800.0
2011-07-08 11:50:00,29.65,29.67,29.61,29.64,68600.0,22.7809,22.7963,22.7502,22.7732,68600.0
2011-07-08 12:00:00,29.63,29.66,29.58,29.59,55900.0,22.7656,22.7886,22.7271,22.7348,55900.0
2011-07-08 12:10:00,29.6,29.62,29.57,29.59,37400.0,22.7425,22.7579,22.7195,22.7348,37400.0
2011-07-08 12:20:00,29.59,29.61,29.55,29.61,52900.0,22.7348,22.7502,22.7041,22.7502,52900.0
2011-07-08 12:30:00,29.61,29.65,29.61,29.65,59000.0,22.7502,22.7809,22.7502,22.7809,59000.0
2011-07-08 12:40:00,29.65,29.65,29.64,29.65,19700.0,22.7809,22.7809,22.7732,22.7809,19700.0
2011-07-08 12:50:00,29.65,29.66,29.61,29.63,116500.0,22.7809,22.7886,22.7502,22.7656,116500.0
2011-07-08 13:00:00,29.64,29.64,29.62,29.64,51800.0,22.7732,22.7732,22.7579,22.7732,51800.0
2011-07-08 13:10:00,29.64,29.72,29.61,29.7,155400.0,22.7732,22.8347,22.7502,22.8193,155400.0
2011-07-08 13:20:00,29.69,29.75,29.66,29.75,70300.0,22.8117,22.8578,22.7886,22.8578,70300.0
2011-07-08 13:30:00,29.75,29.76,29.71,29.76,121700.0,22.8578,22.8654,22.827,22.8654,121700.0
2011-07-08 13:40:00,29.75,29.81,29.72,29.72,113900.0,22.8578,22.9038,22.8347,22.8347,113900.0
2011-07-08 13:50:00,29.73,29.8,29.71,29.75,76900.0,22.8424,22.8962,22.827,22.8578,76900.0
2011-07-08 14:00:00,29.74,29.81,29.73,29.8,86300.0,22.8501,22.9038,22.8424,22.8962,86300.0
2011-07-08 14:10:00,29.81,29.82,29.74,29.81,81500.0,22.9038,22.9115,22.8501,22.9038,81500.0
2011-07-08 14:20:00,29.8,29.81,29.72,29.75,127600.0,22.8962,22.9038,22.8347,22.8578,127600.0
2011-07-08 14:30:00,29.76,29.8,29.71,29.75,112400.0,22.8654,22.8962,22.827,22.8578,112400.0
2011-07-08 14:40:00,29.75,29.8,29.74,29.78,79800.0,22.8578,22.8962,22.8501,22.8808,79800.0
2011-07-08 14:50:00,29.77,29.82,29.77,29.8,81700.0,22.8731,22.9115,22.8731,22.8962,81700.0
2011-07-08 15:00:00,29.8,29.85,29.78,29.8,94400.0,22.8962,22.9346,22.8808,22.8962,94400.0
2011-07-08 15:10:00,29.8,29.82,29.76,29.77,101900.0,22.8962,22.9115,22.8654,22.8731,101900.0
2011-07-08 15:20:00,29.76,29.83,29.75,29.83,200300.0,22.8654,22.9192,22.8578,22.9192,200300.0
2011-07-08 15:30:00,29.83,29.88,29.8,29.87,112800.0,22.9192,22.9576,22.8962,22.9499,112800.0
2011-07-08 15:40:00,29.87,29.98,29.87,29.97,227200.0,22.9499,23.0345,22.9499,23.0268,227200.0
2011-07-08 15:50:00,29.97,30.01,29.93,29.94,448900.0,23.0268,23.0575,22.996,23.0037,448900.0
2011-07-11 09:30:00,29.43,29.6,29.3,29.59,387100.0,22.6119,22.7425,22.512,22.7348,387100.0
2011-07-11 09:40:00,29.59,29.59,29.45,29.52,221900.0,22.7348,22.7348,22.6273,22.681,221900.0
2011-07-11 09:50:00,29.5,29.54,29.39,29.42,467300.0,22.6657,22.6964,22.5812,22.6042,467300.0
2011-07-11 10:00:00,29.41,29.42,29.12,29.14,525400.0,22.5965,22.6042,22.3737,22.3891,525400.0
2011-07-11 10:10:00,29.15,29.24,29.1,29.17,254300.0,22.3968,22.4659,22.3583,22.4121,254300.0
2011-07-11 10:20:00,29.17,29.36,29.16,29.34,288700.0,22.4121,22.5581,22.4044,22.5427,288700.0
2011-07-11 10:30:00,29.34,29.38,29.24,29.25,153400.0,22.5427,22.5735,22.4659,22.4736,153400.0
2011-07-11 10:40:00,29.25,29.31,29.24,29.26,269600.0,22.4736,22.5197,22.4659,22.4813,269600.0
2011-07-11 10:50:00,29.27,29.28,29.12,29.13,307800.0,22.489,22.4966,22.3737,22.3814,307800.0
2011-07-11 11:00:00,29.12,29.19,29.1,29.18,159100.0,22.3737,22.4275,22.3583,22.4198,159100.0
2011-07-11 11:10:00,29.18,29.27,29.14,29.23,129500.0,22.4198,22.489,22.3891,22.4582,129500.0
2011-07-11 11:20:00,29.23,29.25,29.19,29.22,96100.0,22.4582,22.4736,22.4275,22.4505,96100.0
2011-07-11 11:30:00,29.21,29.24,29.12,29.14,101000.0,22.4429,22.4659,22.3737,22.3891,101000.0
2011-07-11 11:40:00,29.13,29.16,29.07,29.1,204000.0,22.3814,22.4044,22.3353,22.3583,204000.0
2011-07-11 11:50:00,29.1,29.17,29.09,29.16,219600.0,22.3583,22.4121,22.3507,22.4044,219600.0
2011-07-11 12:00:00,29.15,29.16,29.1,29.11,62300.0,22.3968,22.4044,22.3583,22.366,62300.0
2011-07-11 12:10:00,29.1,29.16,29.09,29.15,101800.0,22.3583,22.4044,22.3507,22.3968,101800.0
2011-07-11 12:20:00,29.15,29.16,29.1,29.15,57600.0,22.3968,22.4044,22.3583,22.3968,57600.0
2011-07-11 12:30:00,29.14,29.16,29.09,29.12,86100.0,22.3891,22.4044,22.3507,22.3737,86100.0
2011-07-11 12:40:00,29.11,29.15,29.09,29.11,102400.0,22.366,22.3968,22.3507,22.366,102400.0
2011-07-11 12:50:00,29.11,29.13,29.09,29.1,87500.0,22.366,22.3814,22.3507,22.3583,87500.0
2011-07-11 13:00:00,29.1,29.15,29.09,29.1,67400.0,22.3583,22.3968,22.3507,22.3583,67400.0
2011-07-11 13:10:00,29.1,29.12,29.04,29.08,210300.0,22.3583,22.3737,22.3122,22.343,210300.0
2011-07-11 13:20:00,29.07,29.12,29.03,29.11,128900.0,22.3353,22.3737,22.3046,22.366,128900.0
2011-07-11 13:30:00,29.11,29.12,29.08,29.1,193900.0,22.366,22.3737,22.343,22.3583,193900.0
2011-07-11 13:40:00,29.09,29.1,29.03,29.03,73600.0,22.3507,22.3583,22.3046,22.3046,73600.0
2011-07-11 13:50:00,29.04,29.08,29.02,29.08,108400.0,22.3122,22.343,22.2969,22.343,108400.0
2011-07-11 14:00:00,29.08,29.08,29.06,29.08,107000.0,22.343,22.343,22.3276,22.343,107000.0
2011-07-11 14:10:00,29.08,29.09,29.01,29.01,150000.0,22.343,22.3507,22.2892,22.2892,150000.0
2011-07-11 14:20:00,29.02,29.04,28.92,28.95,519100.0,22.2969,22.3122,22.22,22.2431,519100.0
2011-07-11 14:30:00,28.95,29.03,28.88,29.01,353500.0,22.2431,22.3046,22.1893,22.2892,353500.0
2011-07-11 14:40:00,29.0,29.0,28.89,28.9,108600.0,22.2815,22.2815,22.197,22.2047,108600.0
2011-07-11 14:50:00,28.89,28.91,28.79,28.8,243100.0,22.197,22.2124,22.1202,22.1278,243100.0
2011-07-11 15:00:00,28.79,28.8,28.78,28.79,193300.0,22.1202,22.1278,22.1125,22.1202,193300.0
2011-07-11 15:10:00,28.79,28.84,28.78,28.81,177300.0,22.1202,22.1586,22.1125,22.1355,177300.0
2011-07-11 15:20:00,28.82,28.87,28.8,28.87,155500.0,22.1432,22.1816,22.1278,22.1816,155500.0
2011-07-11 15:30:00,28.87,28.95,28.87,28.92,204100.0,22.1816,22.2431,22.1816,22.22,204100.0
2011-07-11 15:40:00,28.93,28.93,28.83,28.83,331800.0,22.2277,22.2277,22.1509,22.1509,331800.0
2011-07-11 15:50:00,28.84,28.96,28.81,28.94,816600.0,22.1586,22.2508,22.1355,22.2354,816600.0
2011-07-12 09:30:00,28.77,28.96,28.61,28.78,264900.0,22.1048,22.2508,21.9819,22.1125,264900.0
2011-07-12 09:40:00,28.79,29.0,28.77,28.92,149900.0,22.1202,22.2815,22.1048,22.22,149900.0
2011-07-12 09:50:00,28.92,28.97,28.88,28.93,113500.0,22.22,22.2585,22.1893,22.2277,113500.0
2011-07-12 10:00:00,28.95,29.14,28.94,29.1,186000.0,22.2431,22.3891,22.2354,22.3583,186000.0
2011-07-12 10:10:00,29.1,29.12,29.02,29.11,95200.0,22.3583,22.3737,22.2969,22.366,95200.0
2011-07-12 10:20:00,29.11,29.13,29.06,29.12,115700.0,22.366,22.3814,22.3276,22.3737,115700.0
2011-07-12 10:30:00,29.11,29.24,29.09,29.14,98500.0,22.366,22.4659,22.3507,22.3891,98500.0
2011-07-12 10:40:00,29.15,29.17,29.11,29.11,78500.0,22.3968,22.4121,22.366,22.366,78500.0
2011-07-12 10:50:00,29.11,29.17,29.08,29.11,222600.0,22.366,22.4121,22.343,22.366,222600.0
2011-07-12 11:00:00,29.11,29.22,29.08,29.14,122600.0,22.366,22.4505,22.343,22.3891,122600.0
2011-07-12 11:10:00,29.13,29.13,29.01,29.05,90600.0,22.3814,22.3814,22.2892,22.3199,90600.0
2011-07-12 11:20:00,29.06,29.19,29.05,29.08,68300.0,22.3276,22.4275,22.3199,22.343,68300.0
2011-07-12 11:30:00,29.09,29.13,29.08,29.08,42800.0,22.3507,22.3814,22.343,22.343,42800.0
2011-07-12 11:40:00,29.09,29.23,29.08,29.12,67100.0,22.3507,22.4582,22.343,22.3737,67100.0
2011-07-12 11:50:00,29.12,29.12,29.05,29.05,46600.0,22.3737,22.3737,22.3199,22.3199,46600.0
2011-07-12 12:00:00,29.05,29.1,29.01,29.04,49800.0,22.3199,22.3583,22.2892,22.3122,49800.0
2011-07-12 12:10:00,29.04,29.04,28.99,29.01,28600.0,22.3122,22.3122,22.2738,22.2892,28600.0
2011-07-12 12:20:00,29.01,29.05,29.0,29.01,32600.0,22.2892,22.3199,22.2815,22.2892,32600.0
2011-07-12 12:30:00,29.01,29.06,29.01,29.06,50100.0,22.2892,22.3276,22.2892,22.3276,50100.0
2011-07-12 12:40:00,29.06,29.06,29.0,29.0,26800.0,22.3276,22.3276,22.2815,22.2815,26800.0
2011-07-12 12:50:00,29.0,29.02,28.98,29.01,36000.0,22.2815,22.2969,22.2661,22.2892,36000.0
2011-07-12 13:00:00,29.01,29.02,28.95,28.96,122800.0,22.2892,22.2969,22.2431,22.2508,122800.0
2011-07-12 13:10:00,28.96,28.98,28.88,28.95,107300.0,22.2508,22.2661,22.1893,22.2431,107300.0
2011-07-12 13:20:00,28.96,28.97,28.88,28.88,40000.0,22.2508,22.2585,22.1893,22.1893,40000.0
2011-07-12 13:30:00,28.88,28.88,28.84,28.85,47800.0,22.1893,22.1893,22.1586,22.1663,47800.0
2011-07-12 13:40:00,28.85,28.87,28.82,28.86,41900.0,22.1663,22.1816,22.1432,22.1739,41900.0
2011-07-12 13:50:00,28.86,28.86,28.82,28.83,32900.0,22.1739,22.1739,22.1432,22.1509,32900.0
2011-07-12 14:00:00,28.84,28.97,28.82,28.96,129400.0,22.1586,22.2585,22.1432,22.2508,129400.0
2011-07-12 14:10:00,28.96,29.13,28.96,29.12,287100.0,22.2508,22.3814,22.2508,22.3737,287100.0
2011-07-12 14:20:00,29.12,29.15,29.02,29.05,133500.0,22.3737,22.3968,22.2969,22.3199,133500.0
2011-07-12 14:30:00,29.05,29.09,29.01,29.04,149500.0,22.3199,22.3507,22.2892,22.3122,149500.0
2011-07-12 14:40:00,29.04,29.05,28.95,29.0,63100.0,22.3122,22.3199,22.2431,22.2815,63100.0
2011-07-12 14:50:00,29.0,29.0,28.89,28.89,66100.0,22.2815,22.2815,22.197,22.197,66100.0
2011-07-12 15:00:00,28.89,28.91,28.85,28.88,77200.0,22.197,22.2124,22.1663,22.1893,77200.0
2011-07-12 15:10:00,28.88,28.89,28.78,28.86,158400.0,22.1893,22.197,22.1125,22.1739,158400.0
2011-07-12 15:20:00,28.86,28.9,28.77,28.8,92100.0,22.1739,22.2047,22.1048,22.1278,92100.0
2011-07-12 15:30:00,28.81,28.81,28.76,28.79,100600.0,22.1355,22.1355,22.0971,22.1202,100600.0
2011-07-12 15:40:00,28.8,28.8,28.61,28.62,207200.0,22.1278,22.1278,21.9819,21.9895,207200.0
2011-07-12 15:50:00,28.62,28.74,28.6,28.73,525100.0,21.9895,22.0817,21.9742,22.0741,525100.0
2011-07-13 09:30:00,28.92,29.05,28.74,28.82,132900.0,22.22,22.3199,22.0817,22.1432,132900.0
2011-07-13 09:40:00,28.83,28.84,28.75,28.84,83600.0,22.1509,22.1586,22.0894,22.1586,83600.0
2011-07-13 09:50:00,28.83,28.87,28.74,28.74,83800.0,22.1509,22.1816,22.0817,22.0817,83800.0
2011-07-13 10:00:00,28.74,29.0,28.73,29.0,243500.0,22.0817,22.2815,22.0741,22.2815,243500.0
2011-07-13 10:10:00,29.0,29.13,28.99,29.05,180800.0,22.2815,22.3814,22.2738,22.3199,180800.0
2011-07-13 10:20:00,29.04,29.06,29.02,29.03,99100.0,22.3122,22.3276,22.2969,22.3046,99100.0
2011-07-13 10:30:00,29.03,29.21,29.02,29.19,200200.0,22.3046,22.4429,22.2969,22.4275,200200.0
2011-07-13 10:40:00,29.18,29.22,29.14,29.18,112100.0,22.4198,22.4505,22.3891,22.4198,112100.0
2011-07-13 10:50:00,29.18,29.22,29.16,29.18,83800.0,22.4198,22.4505,22.4044,22.4198,83800.0
2011-07-13 11:00:00,29.18,29.21,29.15,29.16,111600.0,22.4198,22.4429,22.3968,22.4044,111600.0
2011-07-13 11:10:00,29.16,29.23,29.16,29.22,103100.0,22.4044,22.4582,22.4044,22.4505,103100.0
2011-07-13 11:20:00,29.22,29.25,29.19,29.25,69700.0,22.4505,22.4736,22.4275,22.4736,69700.0
2011-07-13 11:30:00,29.24,29.25,29.17,29.21,113800.0,22.4659,22.4736,22.4121,22.4429,113800.0
2011-07-13 11:40:00,29.2,29.24,29.17,29.2,119800.0,22.4352,22.4659,22.4121,22.4352,119800.0
2011-07-13 11:50:00,29.2,29.22,29.14,29.14,153300.0,22.4352,22.4505,22.3891,22.3891,153300.0
2011-07-13 12:00:00,29.14,29.18,29.11,29.16,38400.0,22.3891,22.4198,22.366,22.4044,38400.0
2011-07-13 12:10:00,29.16,29.18,29.14,29.16,46700.0,22.4044,22.4198,22.3891,22.4044,46700.0
2011-07-13 12:20:00,29.16,29.17,29.1,29.11,53000.0,22.4044,22.4121,22.3583,22.366,53000.0
2011-07-13 12:30:00,29.11,29.11,29.05,29.11,64900.0,22.366,22.366,22.3199,22.366,64900.0
2011-07-13 12:40:00,29.11,29.18,29.09,29.17,104600.0,22.366,22.4198,22.3507,22.4121,104600.0
2011-07-13 12:50:00,29.17,29.19,29.16,29.18,55000.0,22.4121,22.4275,22.4044,22.4198,55000.0
2011-07-13 13:00:00,29.17,29.17,29.07,29.1,39800.0,22.4121,22.4121,22.3353,22.3583,39800.0
2011-07-13 13:10:00,29.1,29.12,29.05,29.08,56600.0,22.3583,22.3737,22.3199,22.343,56600.0
2011-07-13 13:20:00,29.07,29.14,29.06,29.14,51400.0,22.3353,22.3891,22.3276,22.3891,51400.0
2011-07-13 13:30:00,29.14,29.18,29.12,29.18,47000.0,22.3891,22.4198,22.3737,22.4198,47000.0
2011-07-13 13:40:00,29.18,29.21,29.17,29.17,59500.0,22.4198,22.4429,22.4121,22.4121,59500.0
2011-07-13 13:50:00,29.17,29.17,29.1,29.1,57900.0,22.4121,22.4121,22.3583,22.3583,57900.0
2011-07-13 14:00:00,29.11,29.11,29.06,29.08,77000.0,22.366,22.366,22.3276,22.343,77000.0
2011-07-13 14:10:00,29.08,29.09,29.0,29.0,116500.0,22.343,22.3507,22.2815,22.2815,116500.0
2011-07-13 14:20:00,29.0,29.01,28.93,29.0,99400.0,22.2815,22.2892,22.2277,22.2815,99400.0
2011-07-13 14:30:00,29.01,29.05,29.0,29.03,84300.0,22.2892,22.3199,22.2815,22.3046,84300.0
2011-07-13 14:40:00,29.03,29.04,28.93,28.97,103200.0,22.3046,22.3122,22.2277,22.2585,103200.0
2011-07-13 14:50:00,28.97,29.03,28.97,29.02,63400.0,22.2585,22.3046,22.2585,22.2969,63400.0
2011-07-13 15:00:00,29.01,29.04,28.93,28.94,115400.0,22.2892,22.3122,22.2277,22.2354,115400.0
2011-07-13 15:10:00,28.94,28.95,28.82,28.82,144400.0,22.2354,22.2431,22.1432,22.1432,144400.0
2011-07-13 15:20:00,28.82,28.89,28.79,28.89,110500.0,22.1432,22.197,22.1202,22.197,110500.0
2011-07-13 15:30:00,28.88,28.89,28.82,28.82,145500.0,22.1893,22.197,22.1432,22.1432,145500.0
2011-07-13 15:40:00,28.81,28.83,28.74,28.8,207900.0,22.1355,22.1509,22.0817,22.1278,207900.0
2011-07-13 15:50:00,28.81,28.88,28.8,28.83,408400.0,22.1355,22.1893,22.1278,22.1509,408400.0
2011-07-14 09:30:00,28.93,28.95,28.72,28.88,179100.0,22.2277,22.2431,22.0664,22.1893,179100.0
2011-07-14 09:40:00,28.88,28.94,28.73,28.87,111700.0,22.1893,22.2354,22.0741,22.1816,111700.0
2011-07-14 09:50:00,28.88,29.0,28.85,28.94,168000.0,22.1893,22.2815,22.1663,22.2354,168000.0
2011-07-14 10:00:00,28.95,28.99,28.85,28.91,156000.0,22.2431,22.2738,22.1663,22.2124,156000.0
2011-07-14 10:10:00,28.91,28.91,28.77,28.78,111700.0,22.2124,22.2124,22.1048,22.1125,111700.0
2011-07-14 10:20:00,28.79,28.87,28.76,28.83,152000.0,22.1202,22.1816,22.0971,22.1509,152000.0
2011-07-14 10:30:00,28.84,28.86,28.79,28.86,98000.0,22.1586,22.1739,22.1202,22.1739,98000.0
2011-07-14 10:40:00,28.86,28.87,28.79,28.81,102800.0,22.1739,22.1816,22.1202,22.1355,102800.0
2011-07-14 10:50:00,28.81,28.82,28.7,28.72,123900.0,22.1355,22.1432,22.051,22.0664,123900.0
2011-07-14 11:00:00,28.72,28.76,28.62,28.65,157400.0,22.0664,22.0971,21.9895,22.0126,157400.0
2011-07-14 11:10:00,28.66,28.69,28.61,28.68,112200.0,22.0203,22.0433,21.9819,22.0356,112200.0
2011-07-14 11:20:00,28.68,28.69,28.57,28.62,186200.0,22.0356,22.0433,21.9511,21.9895,186200.0
2011-07-14 11:30:00,28.62,28.63,28.54,28.57,117200.0,21.9895,21.9972,21.9281,21.9511,117200.0
2011-07-14 11:40:00,28.56,28.59,28.51,28.57,113600.0,21.9434,21.9665,21.905,21.9511,113600.0
2011-07-14 11:50:00,28.55,28.57,28.52,28.52,52400.0,21.9358,21.9511,21.9127,21.9127,52400.0
2011-07-14 12:00:00,28.53,28.54,28.46,28.5,126500.0,21.9204,21.9281,21.8666,21.8973,126500.0
2011-07-14 12:10:00,28.5,28.5,28.47,28.49,79600.0,21.8973,21.8973,21.8743,21.8897,79600.0
2011-07-14 12:20:00,28.49,28.52,28.48,28.5,110300.0,21.8897,21.9127,21.882,21.8973,110300.0
2011-07-14 12:30:00,28.5,28.5,28.43,28.46,149300.0,21.8973,21.8973,21.8436,21.8666,149300.0
2011-07-14 12:40:00,28.47,28.5,28.44,28.49,138200.0,21.8743,21.8973,21.8512,21.8897,138200.0
2011-07-14 12:50:00,28.5,28.52,28.45,28.46,142700.0,21.8973,21.9127,21.8589,21.8666,142700.0
2011-07-14 13:00:00,28.47,28.51,28.44,28.5,82600.0,21.8743,21.905,21.8512,21.8973,82600.0
2011-07-14 13:10:00,28.5,28.5,28.39,28.43,69300.0,21.8973,21.8973,21.8128,21.8436,69300.0
2011-07-14 13:20:00,28.44,28.5,28.35,28.49,309100.0,21.8512,21.8973,21.7821,21.8897,309100.0
2011-07-14 13:30:00,28.49,28.66,28.47,28.58,284900.0,21.8897,22.0203,21.8743,21.9588,284900.0
2011-07-14 13:40:00,28.58,28.64,28.52,28.55,162800.0,21.9588,22.0049,21.9127,21.9358,162800.0
2011-07-14 13:50:00,28.54,28.56,28.49,28.56,101600.0,21.9281,21.9434,21.8897,21.9434,101600.0
2011-07-14 14:00:00,28.56,28.59,28.53,28.54,92900.0,21.9434,21.9665,21.9204,21.9281,92900.0
2011-07-14 14:10:00,28.55,28.65,28.55,28.57,81600.0,21.9358,22.0126,21.9358,21.9511,81600.0
2011-07-14 14:20:00,28.56,28.59,28.5,28.53,96800.0,21.9434,21.9665,21.8973,21.9204,96800.0
2011-07-14 14:30:00,28.52,28.56,28.48,28.51,75800.0,21.9127,21.9434,21.882,21.905,75800.0
2011-07-14 14:40:00,28.5,28.56,28.5,28.5,75200.0,21.8973,21.9434,21.8973,21.8973,75200.0
2011-07-14 14:50:00,28.5,28.55,28.49,28.52,104900.0,21.8973,21.9358,21.8897,21.9127,104900.0
2011-07-14 15:00:00,28.52,28.54,28.43,28.45,96900.0,21.9127,21.9281,21.8436,21.8589,96900.0
2011-07-14 15:10:00,28.45,28.53,28.44,28.51,94300.0,21.8589,21.9204,21.8512,21.905,94300.0
2011-07-14 15:20:00,28.52,28.57,28.49,28.5,136000.0,21.9127,21.9511,21.8897,21.8973,136000.0
2011-07-14 15:30:00,28.5,28.59,28.49,28.53,168800.0,21.8973,21.9665,21.8897,21.9204,168800.0
2011-07-14 15:40:00,28.53,28.6,28.49,28.5,242700.0,21.9204,21.9742,21.8897,21.8973,242700.0
2011-07-14 15:50:00,28.5,28.54,28.45,28.52,499800.0,21.8973,21.9281,21.8589,21.9127,499800.0
2011-07-15 09:30:00,28.62,28.63,28.42,28.51,379300.0,21.9895,21.9972,21.8359,21.905,379300.0
2011-07-15 09:40:00,28.5,28.5,28.41,28.44,168100.0,21.8973,21.8973,21.8282,21.8512,168100.0
2011-07-15 09:50:00,28.44,28.46,28.35,28.39,159500.0,21.8512,21.8666,21.7821,21.8128,159500.0
2011-07-15 10:00:00,28.39,28.5,28.31,28.32,175800.0,21.8128,21.8973,21.7514,21.759,175800.0
2011-07-15 10:10:00,28.33,28.37,28.29,28.29,173400.0,21.7667,21.7975,21.736,21.736,173400.0
2011-07-15 10:20:00,28.29,28.3,28.24,28.27,175800.0,21.736,21.7437,21.6976,21.7206,175800.0
2011-07-15 10:30:00,28.28,28.28,28.15,28.17,135100.0,21.7283,21.7283,21.6284,21.6438,135100.0
2011-07-15 10:40:00,28.16,28.33,28.16,28.23,103800.0,21.6361,21.7667,21.6361,21.6899,103800.0
2011-07-15 10:50:00,28.24,28.25,28.16,28.19,80700.0,21.6976,21.7053,21.6361,21.6592,80700.0
2011-07-15 11:00:00,28.18,28.21,28.11,28.16,126900.0,21.6515,21.6745,21.5977,21.6361,126900.0
2011-07-15 11:10:00,28.15,28.27,28.13,28.24,90000.0,21.6284,21.7206,21.6131,21.6976,90000.0
2011-07-15 11:20:00,28.25,28.25,28.2,28.24,49200.0,21.7053,21.7053,21.6668,21.6976,49200.0
2011-07-15 11:30:00,28.24,28.25,28.21,28.21,36300.0,21.6976,21.7053,21.6745,21.6745,36300.0
2011-07-15 11:40:00,28.21,28.25,28.19,28.22,123400.0,21.6745,21.7053,21.6592,21.6822,123400.0
2011-07-15 11:50:00,28.22,28.3,28.22,28.3,133100.0,21.6822,21.7437,21.6822,21.7437,133100.0
2011-07-15 12:00:00,28.29,28.42,28.29,28.34,135900.0,21.736,21.8359,21.736,21.7744,135900.0
2011-07-15 12:10:00,28.34,28.37,28.27,28.27,31200.0,21.7744,21.7975,21.7206,21.7206,31200.0
2011-07-15 12:20:00,28.27,28.32,28.26,28.3,34500.0,21.7206,21.759,21.7129,21.7437,34500.0
2011-07-15 12:30:00,28.29,28.3,28.25,28.25,44900.0,21.736,21.7437,21.7053,21.7053,44900.0
2011-07-15 12:40:00,28.25,28.25,28.18,28.23,110300.0,21.7053,21.7053,21.6515,21.6899,110300.0
2011-07-15 12:50:00,28.23,28.23,28.15,28.16,101300.0,21.6899,21.6899,21.6284,21.6361,101300.0
2011-07-15 13:00:00,28.16,28.19,28.16,28.19,35900.0,21.6361,21.6592,21.6361,21.6592,35900.0
2011-07-15 13:10:00,28.19,28.19,28.07,28.08,135300.0,21.6592,21.6592,21.567,21.5746,135300.0
2011-07-15 13:20:00,28.09,28.15,28.09,28.15,57500.0,21.5823,21.6284,21.5823,21.6284,57500.0
2011-07-15 13:30:00,28.15,28.18,28.13,28.14,68500.0,21.6284,21.6515,21.6131,21.6207,68500.0
2011-07-15 13:40:00,28.13,28.14,28.06,28.06,65200.0,21.6131,21.6207,21.5593,21.5593,65200.0
2011-07-15 13:50:00,28.07,28.08,28.0,28.04,175600.0,21.567,21.5746,21.5132,21.5439,175600.0
2011-07-15 14:00:00,28.05,28.1,28.01,28.03,119800.0,21.5516,21.59,21.5209,21.5362,119800.0
2011-07-15 14:10:00,28.04,28.06,28.0,28.05,127400.0,21.5439,21.5593,21.5132,21.5516,127400.0
2011-07-15 14:20:00,28.05,28.05,27.97,27.97,135000.0,21.5516,21.5516,21.4901,21.4901,135000.0
2011-07-15 14:30:00,27.97,28.0,27.95,27.96,154000.0,21.4901,21.5132,21.4748,21.4824,154000.0
2011-07-15 14:40:00,27.96,28.02,27.94,27.94,188900.0,21.4824,21.5285,21.4671,21.4671,188900.0
2011-07-15 14:50:00,27.94,28.0,27.94,27.99,133500.0,21.4671,21.5132,21.4671,21.5055,133500.0
2011-07-15 15:00:00,27.99,28.08,27.99,28.08,129700.0,21.5055,21.5746,21.5055,21.5746,129700.0
2011-07-15 15:10:00,28.08,28.15,28.08,28.12,174000.0,21.5746,21.6284,21.5746,21.6054,174000.0
2011-07-15 15:20:00,28.12,28.2,28.1,28.16,182000.0,21.6054,21.6668,21.59,21.6361,182000.0
2011-07-15 15:30:00,28.16,28.21,28.13,28.13,132700.0,21.6361,21.6745,21.6131,21.6131,132700.0
2011-07-15 15:40:00,28.13,28.18,28.08,28.18,242900.0,21.6131,21.6515,21.5746,21.6515,242900.0
2011-07-15 15:50:00,28.18,28.28,28.18,28.24,728900.0,21.6515,21.7283,21.6515,21.6976,728900.0
2011-07-18 09:30:00,28.11,28.24,27.95,28.05,223300.0,21.5977,21.6976,21.4748,21.5516,223300.0
2011-07-18 09:40:00,28.04,28.05,27.9,27.92,190400.0,21.5439,21.5516,21.4363,21.4517,190400.0
2011-07-18 09:50:00,27.92,27.96,27.8,27.89,149900.0,21.4517,21.4824,21.3595,21.4287,149900.0
2011-07-18 10:00:00,27.89,27.89,27.56,27.58,272000.0,21.4287,21.4287,21.1751,21.1905,272000.0
2011-07-18 10:10:00,27.58,27.66,27.5,27.57,380100.0,21.1905,21.2519,21.129,21.1828,380100.0
2011-07-18 10:20:00,27.57,27.63,27.53,27.56,330800.0,21.1828,21.2289,21.1521,21.1751,330800.0
2011-07-18 10:30:00,27.56,27.56,27.5,27.52,140800.0,21.1751,21.1751,21.129,21.1444,140800.0
2011-07-18 10:40:00,27.52,27.54,27.36,27.38,311800.0,21.1444,21.1597,21.0214,21.0368,311800.0
2011-07-18 10:50:00,27.38,27.4,27.05,27.1,736600.0,21.0368,21.0522,20.7833,20.8217,736600.0
2011-07-18 11:00:00,27.09,27.28,27.09,27.28,273500.0,20.814,20.96,20.814,20.96,273500.0
2011-07-18 11:10:00,27.27,27.29,27.18,27.28,283600.0,20.9523,20.9677,20.8831,20.96,283600.0
2011-07-18 11:20:00,27.28,27.63,27.28,27.46,460600.0,20.96,21.2289,20.96,21.0983,460600.0
2011-07-18 11:30:00,27.46,27.46,27.34,27.36,197000.0,21.0983,21.0983,21.0061,21.0214,197000.0
2011-07-18 11:40:00,27.36,27.44,27.3,27.37,113600.0,21.0214,21.0829,20.9753,21.0291,113600.0
2011-07-18 11:50:00,27.37,27.42,27.32,27.35,122900.0,21.0291,21.0675,20.9907,21.0138,122900.0
2011-07-18 12:00:00,27.35,27.47,27.35,27.46,99400.0,21.0138,21.106,21.0138,21.0983,99400.0
2011-07-18 12:10:00,27.45,27.49,27.41,27.44,77000.0,21.0906,21.1213,21.0599,21.0829,77000.0
2011-07-18 12:20:00,27.42,27.43,27.36,27.42,61200.0,21.0675,21.0752,21.0214,21.0675,61200.0
2011-07-18 12:30:00,27.42,27.42,27.3,27.31,127400.0,21.0675,21.0675,20.9753,20.983,127400.0
2011-07-18 12:40:00,27.31,27.39,27.29,27.38,105300.0,20.983,21.0445,20.9677,21.0368,105300.0
2011-07-18 12:50:00,27.38,27.4,27.33,27.34,108000.0,21.0368,21.0522,20.9984,21.0061,108000.0
2011-07-18 13:00:00,27.35,27.42,27.34,27.41,42400.0,21.0138,21.0675,21.0061,21.0599,42400.0
2011-07-18 13:10:00,27.41,27.47,27.41,27.44,103100.0,21.0599,21.106,21.0599,21.0829,103100.0
2011-07-18 13:20:00,27.43,27.49,27.43,27.47,58100.0,21.0752,21.1213,21.0752,21.106,58100.0
2011-07-18 13:30:00,27.48,27.6,27.48,27.54,76500.0,21.1136,21.2058,21.1136,21.1597,76500.0
2011-07-18 13:40:00,27.54,27.54,27.43,27.46,55400.0,21.1597,21.1597,21.0752,21.0983,55400.0
2011-07-18 13:50:00,27.46,27.52,27.46,27.48,27300.0,21.0983,21.1444,21.0983,21.1136,27300.0
2011-07-18 14:00:00,27.48,27.49,27.4,27.41,87700.0,21.1136,21.1213,21.0522,21.0599,87700.0
2011-07-18 14:10:00,27.4,27.41,27.36,27.37,80200.0,21.0522,21.0599,21.0214,21.0291,80200.0
2011-07-18 14:20:00,27.38,27.48,27.37,27.47,85100.0,21.0368,21.1136,21.0291,21.106,85100.0
2011-07-18 14:30:00,27.47,27.48,27.41,27.45,84200.0,21.106,21.1136,21.0599,21.0906,84200.0
2011-07-18 14:40:00,27.44,27.5,27.44,27.45,73000.0,21.0829,21.129,21.0829,21.0906,73000.0
2011-07-18 14:50:00,27.45,27.48,27.41,27.48,68200.0,21.0906,21.1136,21.0599,21.1136,68200.0
2011-07-18 15:00:00,27.48,27.55,27.44,27.45,109100.0,21.1136,21.1674,21.0829,21.0906,109100.0
2011-07-18 15:10:00,27.44,27.51,27.44,27.5,55900.0,21.0829,21.1367,21.0829,21.129,55900.0
2011-07-18 15:20:00,27.49,27.52,27.46,27.49,69600.0,21.1213,21.1444,21.0983,21.1213,69600.0
2011-07-18 15:30:00,27.49,27.56,27.49,27.54,130500.0,21.1213,21.1751,21.1213,21.1597,130500.0
2011-07-18 15:40:00,27.55,27.57,27.46,27.56,397100.0,21.1674,21.1828,21.0983,21.1751,397100.0
2011-07-18 15:50:00,27.56,27.67,27.54,27.66,754900.0,21.1751,21.2596,21.1597,21.2519,754900.0
2011-07-19 09:30:00,27.96,27.97,27.66,27.86,290000.0,21.4824,21.4901,21.2519,21.4056,290000.0
2011-07-19 09:40:00,27.86,27.87,27.54,27.55,203900.0,21.4056,21.4133,21.1597,21.1674,203900.0
2011-07-19 09:50:00,27.55,27.62,27.45,27.5,255200.0,21.1674,21.2212,21.0906,21.129,255200.0
2011-07-19 10:00:00,27.51,27.62,27.45,27.58,163900.0,21.1367,21.2212,21.0906,21.1905,163900.0
2011-07-19 10:10:00,27.57,27.68,27.51,27.56,131800.0,21.1828,21.2673,21.1367,21.1751,131800.0
2011-07-19 10:20:00,27.57,27.65,27.53,27.58,88000.0,21.1828,21.2443,21.1521,21.1905,88000.0
2011-07-19 10:30:00,27.58,27.58,27.5,27.53,77200.0,21.1905,21.1905,21.129,21.1521,77200.0
2011-07-19 10:40:00,27.52,27.56,27.51,27.55,57500.0,21.1444,21.1751,21.1367,21.1674,57500.0
2011-07-19 10:50:00,27.55,27.57,27.49,27.5,88500.0,21.1674,21.1828,21.1213,21.129,88500.0
2011-07-19 11:00:00,27.5,27.52,27.37,27.43,226300.0,21.129,21.1444,21.0291,21.0752,226300.0
2011-07-19 11:10:00,27.43,27.45,27.35,27.4,100600.0,21.0752,21.0906,21.0138,21.0522,100600.0
2011-07-19 11:20:00,27.41,27.42,27.39,27.41,82100.0,21.0599,21.0675,21.0445,21.0599,82100.0
2011-07-19 11:30:00,27.41,27.42,27.32,27.32,57700.0,21.0599,21.0675,20.9907,20.9907,57700.0
2011-07-19 11:40:00,27.31,27.4,27.28,27.36,102900.0,20.983,21.0522,20.96,21.0214,102900.0
2011-07-19 11:50:00,27.36,27.37,27.28,27.3,59400.0,21.0214,21.0291,20.96,20.9753,59400.0
2011-07-19 12:00:00,27.3,27.41,27.29,27.4,111400.0,20.9753,21.0599,20.9677,21.0522,111400.0
2011-07-19 12:10:00,27.4,27.45,27.39,27.4,43800.0,21.0522,21.0906,21.0445,21.0522,43800.0
2011-07-19 12:20:00,27.41,27.48,27.38,27.46,103300.0,21.0599,21.1136,21.0368,21.0983,103300.0
2011-07-19 12:30:00,27.46,27.59,27.45,27.57,114100.0,21.0983,21.1982,21.0906,21.1828,114100.0
2011-07-19 12:40:00,27.56,27.57,27.45,27.57,102100.0,21.1751,21.1828,21.0906,21.1828,102100.0
2011-07-19 12:50:00,27.57,27.62,27.55,27.61,62800.0,21.1828,21.2212,21.1674,21.2135,62800.0
2011-07-19 13:00:00,27.62,27.64,27.56,27.56,86500.0,21.2212,21.2366,21.1751,21.1751,86500.0
2011-07-19 13:10:00,27.56,27.71,27.55,27.71,75000.0,21.1751,21.2904,21.1674,21.2904,75000.0
2011-07-19 13:20:00,27.71,27.85,27.7,27.84,175100.0,21.2904,21.3979,21.2827,21.3902,175100.0
2011-07-19 13:30:00,27.83,27.85,27.71,27.84,110400.0,21.3826,21.3979,21.2904,21.3902,110400.0
2011-07-19 13:40:00,27.83,27.96,27.79,27.86,132600.0,21.3826,21.4824,21.3518,21.4056,132600.0
2011-07-19 13:50:00,27.87,27.94,27.87,27.92,80900.0,21.4133,21.4671,21.4133,21.4517,80900.0
2011-07-19 14:00:00,27.92,27.93,27.86,27.9,82600.0,21.4517,21.4594,21.4056,21.4363,82600.0
2011-07-19 14:10:00,27.9,28.0,27.88,27.99,245200.0,21.4363,21.5132,21.421,21.5055,245200.0
2011-07-19 14:20:00,27.99,28.0,27.92,27.97,295200.0,21.5055,21.5132,21.4517,21.4901,295200.0
2011-07-19 14:30:00,27.97,27.97,27.92,27.93,140200.0,21.4901,21.4901,21.4517,21.4594,140200.0
2011-07-19 14:40:00,27.94,28.06,27.94,28.01,166600.0,21.4671,21.5593,21.4671,21.5209,166600.0
2011-07-19 14:50:00,28.0,28.05,27.97,27.98,103100.0,21.5132,21.5516,21.4901,21.4978,103100.0
2011-07-19 15:00:00,27.98,28.05,27.96,28.01,168500.0,21.4978,21.5516,21.4824,21.5209,168500.0
2011-07-19 15:10:00,28.01,28.03,27.94,27.94,222400.0,21.5209,21.5362,21.4671,21.4671,222400.0
2011-07-19 15:20:00,27.95,27.96,27.89,27.93,92500.0,21.4748,21.4824,21.4287,21.4594,92500.0
2011-07-19 15:30:00,27.93,27.94,27.86,27.88,120300.0,21.4594,21.4671,21.4056,21.421,120300.0
2011-07-19 15:40:00,27.89,27.91,27.8,27.82,346200.0,21.4287,21.444,21.3595,21.3749,346200.0
2011-07-19 15:50:00,27.82,27.87,27.79,27.87,371100.0,21.3749,21.4133,21.3518,21.4133,371100.0
2011-07-20 09:30:00,27.98,28.03,27.74,27.8,181100.0,21.4978,21.5362,21.3134,21.3595,181100.0
2011-07-20 09:40:00,27.8,27.98,27.75,27.95,107500.0,21.3595,21.4978,21.3211,21.4748,107500.0
2011-07-20 09:50:00,27.95,27.99,27.88,27.9,53600.0,21.4748,21.5055,21.421,21.4363,53600.0
2011-07-20 10:00:00,27.89,28.02,27.83,28.02,170500.0,21.4287,21.5285,21.3826,21.5285,170500.0
2011-07-20 10:10:00,28.03,28.07,27.9,27.96,144200.0,21.5362,21.567,21.4363,21.4824,144200.0
2011-07-20 10:20:00,27.95,28.01,27.84,27.99,296600.0,21.4748,21.5209,21.3902,21.5055,296600.0
2011-07-20 10:30:00,27.99,28.05,27.94,28.01,98300.0,21.5055,21.5516,21.4671,21.5209,98300.0
2011-07-20 10:40:00,28.02,28.09,28.0,28.01,111600.0,21.5285,21.5823,21.5132,21.5209,111600.0
2011-07-20 10:50:00,28.01,28.12,28.0,28.08,113000.0,21.5209,21.6054,21.5132,21.5746,113000.0
2011-07-20 11:00:00,28.07,28.13,28.07,28.1,113500.0,21.567,21.6131,21.567,21.59,113500.0
2011-07-20 11:10:00,28.1,28.1,28.08,28.1,78900.0,21.59,21.59,21.5746,21.59,78900.0
2011-07-20 11:20:00,28.1,28.1,28.06,28.07,79000.0,21.59,21.59,21.5593,21.567,79000.0
2011-07-20 11:30:00,28.08,28.1,28.06,28.09,66600.0,21.5746,21.59,21.5593,21.5823,66600.0
2011-07-20 11:40:00,28.08,28.1,28.01,28.04,67500.0,21.5746,21.59,21.5209,21.5439,67500.0
2011-07-20 11:50:00,28.04,28.07,27.95,28.05,86600.0,21.5439,21.567,21.4748,21.5516,86600.0
2011-07-20 12:00:00,28.07,28.09,28.02,28.02,52000.0,21.567,21.5823,21.5285,21.5285,52000.0
2011-07-20 12:10:00,28.03,28.06,28.02,28.04,35500.0,21.5362,21.5593,21.5285,21.5439,35500.0
2011-07-20 12:20:00,28.04,28.06,27.99,28.03,34100.0,21.5439,21.5593,21.5055,21.5362,34100.0
2011-07-20 12:30:00,28.03,28.07,28.03,28.03,51700.0,21.5362,21.567,21.5362,21.5362,51700.0
2011-07-20 12:40:00,28.04,28.08,28.01,28.08,113000.0,21.5439,21.5746,21.5209,21.5746,113000.0
2011-07-20 12:50:00,28.08,28.1,28.06,28.07,174300.0,21.5746,21.59,21.5593,21.567,174300.0
2011-07-20 13:00:00,28.08,28.15,28.06,28.14,102200.0,21.5746,21.6284,21.5593,21.6207,102200.0
2011-07-20 13:10:00,28.14,28.17,28.09,28.12,122100.0,21.6207,21.6438,21.5823,21.6054,122100.0
2011-07-20 13:20:00,28.12,28.13,28.1,28.1,60300.0,21.6054,21.6131,21.59,21.59,60300.0
2011-07-20 13:30:00,28.11,28.22,28.07,28.2,213300.0,21.5977,21.6822,21.567,21.6668,213300.0
2011-07-20 13:40:00,28.2,28.22,28.15,28.16,72200.0,21.6668,21.6822,21.6284,21.6361,72200.0
2011-07-20 13:50:00,28.17,28.19,28.15,28.15,42500.0,21.6438,21.6592,21.6284,21.6284,42500.0
2011-07-20 14:00:00,28.16,28.18,28.14,28.16,36500.0,21.6361,21.6515,21.6207,21.6361,36500.0
2011-07-20 14:10:00,28.17,28.27,28.17,28.26,118500.0,21.6438,21.7206,21.6438,21.7129,118500.0
2011-07-20 14:20:00,28.26,28.31,28.24,28.31,71900.0,21.7129,21.7514,21.6976,21.7514,71900.0
2011-07-20 14:30:00,28.3,28.34,28.27,28.28,172800.0,21.7437,21.7744,21.7206,21.7283,172800.0
2011-07-20 14:40:00,28.27,28.29,28.24,28.25,121100.0,21.7206,21.736,21.6976,21.7053,121100.0
2011-07-20 14:50:00,28.25,28.3,28.24,28.29,106400.0,21.7053,21.7437,21.6976,21.736,106400.0
2011-07-20 15:00:00,28.29,28.3,28.25,28.27,122700.0,21.736,21.7437,21.7053,21.7206,122700.0
2011-07-20 15:10:00,28.27,28.27,28.23,28.26,64600.0,21.7206,21.7206,21.6899,21.7129,64600.0
2011-07-20 15:20:00,28.26,28.28,28.21,28.22,155000.0,21.7129,21.7283,21.6745,21.6822,155000.0
2011-07-20 15:30:00,28.22,28.27,28.21,28.25,177800.0,21.6822,21.7206,21.6745,21.7053,177800.0
2011-07-20 15:40:00,28.26,28.28,28.17,28.21,356800.0,21.7129,21.7283,21.6438,21.6745,356800.0
2011-07-20 15:50:00,28.22,28.31,28.17,28.3,778700.0,21.6822,21.7514,21.6438,21.7437,778700.0
2011-07-21 09:30:00,28.4,28.5,28.3,28.44,252400.0,21.8205,21.8973,21.7437,21.8512,252400.0
2011-07-21 09:40:00,28.44,28.66,28.42,28.66,271000.0,21.8512,22.0203,21.8359,22.0203,271000.0
2011-07-21 09:50:00,28.66,28.88,28.58,28.88,536400.0,22.0203,22.1893,21.9588,22.1893,536400.0
2011-07-21 10:00:00,28.88,28.99,28.84,28.99,222300.0,22.1893,22.2738,22.1586,22.2738,222300.0
2011-07-21 10:10:00,28.98,29.22,28.87,29.13,460200.0,22.2661,22.4505,22.1816,22.3814,460200.0
2011-07-21 10:20:00,29.13,29.17,29.05,29.15,326200.0,22.3814,22.4121,22.3199,22.3968,326200.0
2011-07-21 10:30:00,29.15,29.17,29.03,29.13,352400.0,22.3968,22.4121,22.3046,22.3814,352400.0
2011-07-21 10:40:00,29.14,29.17,29.12,29.15,215500.0,22.3891,22.4121,22.3737,22.3968,215500.0
2011-07-21 10:50:00,29.14,29.2,29.13,29.18,209800.0,22.3891,22.4352,22.3814,22.4198,209800.0
2011-07-21 11:00:00,29.18,29.19,29.06,29.08,337700.0,22.4198,22.4275,22.3276,22.343,337700.0
2011-07-21 11:10:00,29.07,29.12,29.03,29.08,203800.0,22.3353,22.3737,22.3046,22.343,203800.0
2011-07-21 11:20:00,29.09,29.09,28.98,29.04,201300.0,22.3507,22.3507,22.2661,22.3122,201300.0
2011-07-21 11:30:00,29.04,29.06,28.99,29.02,125200.0,22.3122,22.3276,22.2738,22.2969,125200.0
2011-07-21 11:40:00,29.02,29.08,29.0,29.0,147500.0,22.2969,22.343,22.2815,22.2815,147500.0
2011-07-21 11:50:00,29.0,29.08,29.0,29.06,155600.0,22.2815,22.343,22.2815,22.3276,155600.0
2011-07-21 12:00:00,29.06,29.14,29.05,29.08,173400.0,22.3276,22.3891,22.3199,22.343,173400.0
2011-07-21 12:10:00,29.08,29.09,29.0,29.0,122900.0,22.343,22.3507,22.2815,22.2815,122900.0
2011-07-21 12:20:00,29.01,29.08,28.99,29.02,69200.0,22.2892,22.343,22.2738,22.2969,69200.0
2011-07-21 12:30:00,29.02,29.09,29.01,29.05,117000.0,22.2969,22.3507,22.2892,22.3199,117000.0
2011-07-21 12:40:00,29.05,29.27,29.05,29.26,419700.0,22.3199,22.489,22.3199,22.4813,419700.0
2011-07-21 12:50:00,29.25,29.26,29.05,29.09,442700.0,22.4736,22.4813,22.3199,22.3507,442700.0
2011-07-21 13:00:00,29.1,29.13,29.04,29.05,194200.0,22.3583,22.3814,22.3122,22.3199,194200.0
2011-07-21 13:10:00,29.06,29.1,29.04,29.06,83400.0,22.3276,22.3583,22.3122,22.3276,83400.0
2011-07-21 13:20:00,29.07,29.11,29.04,29.11,157200.0,22.3353,22.366,22.3122,22.366,157200.0
2011-07-21 13:30:00,29.11,29.11,28.97,29.02,196800.0,22.366,22.366,22.2585,22.2969,196800.0
2011-07-21 13:40:00,29.03,29.03,28.92,28.96,166400.0,22.3046,22.3046,22.22,22.2508,166400.0
2011-07-21 13:50:00,28.96,29.01,28.94,28.95,132300.0,22.2508,22.2892,22.2354,22.2431,132300.0
2011-07-21 14:00:00,28.95,29.02,28.95,29.02,116800.0,22.2431,22.2969,22.2431,22.2969,116800.0
2011-07-21 14:10:00,29.01,29.02,28.91,28.96,70200.0,22.2892,22.2969,22.2124,22.2508,70200.0
2011-07-21 14:20:00,28.95,29.01,28.93,28.97,95100.0,22.2431,22.2892,22.2277,22.2585,95100.0
2011-07-21 14:30:00,28.96,29.03,28.94,29.03,109600.0,22.2508,22.3046,22.2354,22.3046,109600.0
2011-07-21 14:40:00,29.03,29.09,29.02,29.04,64100.0,22.3046,22.3507,22.2969,22.3122,64100.0
2011-07-21 14:50:00,29.03,29.09,29.03,29.07,78800.0,22.3046,22.3507,22.3046,22.3353,78800.0
2011-07-21 15:00:00,29.08,29.09,28.94,28.94,225200.0,22.343,22.3507,22.2354,22.2354,225200.0
2011-07-21 15:10:00,28.94,28.99,28.92,28.97,318200.0,22.2354,22.2738,22.22,22.2585,318200.0
2011-07-21 15:20:00,28.96,28.98,28.91,28.97,154300.0,22.2508,22.2661,22.2124,22.2585,154300.0
2011-07-21 15:30:00,28.97,28.98,28.9,28.94,221600.0,22.2585,22.2661,22.2047,22.2354,221600.0
2011-07-21 15:40:00,28.94,28.98,28.91,28.95,437200.0,22.2354,22.2661,22.2124,22.2431,437200.0
2011-07-21 15:50:00,28.96,28.98,28.92,28.94,546800.0,22.2508,22.2661,22.22,22.2354,546800.0
2011-07-22 09:30:00,28.99,29.05,28.88,28.94,189900.0,22.2738,22.3199,22.1893,22.2354,189900.0
2011-07-22 09:40:00,28.94,28.95,28.82,28.91,245200.0,22.2354,22.2431,22.1432,22.2124,245200.0
2011-07-22 09:50:00,28.89,28.96,28.87,28.89,152300.0,22.197,22.2508,22.1816,22.197,152300.0
2011-07-22 10:00:00,28.89,28.9,28.73,28.83,206200.0,22.197,22.2047,22.0741,22.1509,206200.0
2011-07-22 10:10:00,28.82,28.92,28.78,28.86,158000.0,22.1432,22.22,22.1125,22.1739,158000.0
2011-07-22 10:20:00,28.85,28.9,28.8,28.88,139800.0,22.1663,22.2047,22.1278,22.1893,139800.0
2011-07-22 10:30:00,28.89,28.99,28.83,28.94,249200.0,22.197,22.2738,22.1509,22.2354,249200.0
2011-07-22 10:40:00,28.94,28.98,28.87,28.91,84100.0,22.2354,22.2661,22.1816,22.2124,84100.0
2011-07-22 10:50:00,28.92,28.92,28.82,28.92,62600.0,22.22,22.22,22.1432,22.22,62600.0
2011-07-22 11:00:00,28.91,28.96,28.88,28.89,68900.0,22.2124,22.2508,22.1893,22.197,68900.0
2011-07-22 11:10:00,28.89,28.95,28.86,28.94,66400.0,22.197,22.2431,22.1739,22.2354,66400.0
2011-07-22 11:20:00,28.94,28.95,28.89,28.89,36500.0,22.2354,22.2431,22.197,22.197,36500.0
2011-07-22 11:30:00,28.9,28.99,28.9,28.99,105800.0,22.2047,22.2738,22.2047,22.2738,105800.0
2011-07-22 11:40:00,28.99,29.05,28.96,29.0,110400.0,22.2738,22.3199,22.2508,22.2815,110400.0
2011-07-22 11:50:00,29.01,29.01,28.93,28.98,60800.0,22.2892,22.2892,22.2277,22.2661,60800.0
2011-07-22 12:00:00,28.97,29.07,28.93,29.06,72200.0,22.2585,22.3353,22.2277,22.3276,72200.0
2011-07-22 12:10:00,29.05,29.09,28.99,28.99,137300.0,22.3199,22.3507,22.2738,22.2738,137300.0
2011-07-22 12:20:00,29.0,29.04,28.95,28.99,91100.0,22.2815,22.3122,22.2431,22.2738,91100.0
2011-07-22 12:30:00,28.98,29.03,28.98,29.01,66900.0,22.2661,22.3046,22.2661,22.2892,66900.0
2011-07-22 12:40:00,29.0,29.02,28.97,29.0,92700.0,22.2815,22.2969,22.2585,22.2815,92700.0
2011-07-22 12:50:00,29.0,29.04,29.0,29.01,50700.0,22.2815,22.3122,22.2815,22.2892,50700.0
2011-07-22 13:00:00,29.0,29.04,28.95,29.02,102000.0,22.2815,22.3122,22.2431,22.2969,102000.0
2011-07-22 13:10:00,29.03,29.04,28.98,29.0,63500.0,22.3046,22.3122,22.2661,22.2815,63500.0
2011-07-22 13:20:00,29.0,29.01,28.97,28.99,58800.0,22.2815,22.2892,22.2585,22.2738,58800.0
2011-07-22 13:30:00,28.99,29.01,28.95,29.0,63300.0,22.2738,22.2892,22.2431,22.2815,63300.0
2011-07-22 13:40:00,29.0,29.01,28.98,29.0,43700.0,22.2815,22.2892,22.2661,22.2815,43700.0
2011-07-22 13:50:00,28.99,29.01,28.95,28.96,42900.0,22.2738,22.2892,22.2431,22.2508,42900.0
2011-07-22 14:00:00,28.96,28.98,28.93,28.97,124200.0,22.2508,22.2661,22.2277,22.2585,124200.0
2011-07-22 14:10:00,28.97,28.97,28.93,28.95,78800.0,22.2585,22.2585,22.2277,22.2431,78800.0
2011-07-22 14:20:00,28.95,28.97,28.93,28.95,68100.0,22.2431,22.2585,22.2277,22.2431,68100.0
2011-07-22 14:30:00,28.95,28.99,28.94,28.99,58000.0,22.2431,22.2738,22.2354,22.2738,58000.0
2011-07-22 14:40:00,28.99,29.0,28.97,28.98,41400.0,22.2738,22.2815,22.2585,22.2661,41400.0
2011-07-22 14:50:00,28.98,29.03,28.97,29.01,122900.0,22.2661,22.3046,22.2585,22.2892,122900.0
2011-07-22 15:00:00,29.01,29.01,28.99,28.99,49000.0,22.2892,22.2892,22.2738,22.2738,49000.0
2011-07-22 15:10:00,29.0,29.05,28.98,29.03,137100.0,22.2815,22.3199,22.2661,22.3046,137100.0
2011-07-22 15:20:00,29.03,29.04,29.02,29.03,79100.0,22.3046,22.3122,22.2969,22.3046,79100.0
2011-07-22 15:30:00,29.04,29.07,29.02,29.05,197400.0,22.3122,22.3353,22.2969,22.3199,197400.0
2011-07-22 15:40:00,29.05,29.1,29.01,29.06,337100.0,22.3199,22.3583,22.2892,22.3276,337100.0
2011-07-22 15:50:00,29.06,29.08,29.03,29.07,257400.0,22.3276,22.343,22.3046,22.3353,257400.0
2011-07-25 09:30:00,28.96,29.05,28.86,28.91,323200.0,22.2508,22.3199,22.1739,22.2124,323200.0
2011-07-25 09:40:00,28.91,28.91,28.79,28.86,166500.0,22.2124,22.2124,22.1202,22.1739,166500.0
2011-07-25 09:50:00,28.85,28.96,28.85,28.92,221500.0,22.1663,22.2508,22.1663,22.22,221500.0
2011-07-25 10:00:00,28.92,28.99,28.88,28.99,123700.0,22.22,22.2738,22.1893,22.2738,123700.0
2011-07-25 10:10:00,28.99,28.99,28.87,28.89,125500.0,22.2738,22.2738,22.1816,22.197,125500.0
2011-07-25 10:20:00,28.9,28.96,28.88,28.9,105300.0,22.2047,22.2508,22.1893,22.2047,105300.0
2011-07-25 10:30:00,28.9,28.98,28.89,28.9,105900.0,22.2047,22.2661,22.197,22.2047,105900.0
2011-07-25 10:40:00,28.9,28.97,28.89,28.94,73400.0,22.2047,22.2585,22.197,22.2354,73400.0
2011-07-25 10:50:00,28.94,28.95,28.89,28.94,128000.0,22.2354,22.2431,22.197,22.2354,128000.0
2011-07-25 11:00:00,28.94,28.96,28.92,28.95,40200.0,22.2354,22.2508,22.22,22.2431,40200.0
2011-07-25 11:10:00,28.94,28.97,28.93,28.96,52300.0,22.2354,22.2585,22.2277,22.2508,52300.0
2011-07-25 11:20:00,28.96,28.99,28.93,28.96,53900.0,22.2508,22.2738,22.2277,22.2508,53900.0
2011-07-25 11:30:00,28.96,28.96,28.93,28.94,46000.0,22.2508,22.2508,22.2277,22.2354,46000.0
2011-07-25 11:40:00,28.95,28.95,28.92,28.94,62600.0,22.2431,22.2431,22.22,22.2354,62600.0
2011-07-25 11:50:00,28.94,28.95,28.91,28.95,49300.0,22.2354,22.2431,22.2124,22.2431,49300.0
2011-07-25 12:00:00,28.95,28.95,28.93,28.94,165000.0,22.2431,22.2431,22.2277,22.2354,165000.0
2011-07-25 12:10:00,28.94,28.95,28.92,28.93,61100.0,22.2354,22.2431,22.22,22.2277,61100.0
2011-07-25 12:20:00,28.94,28.95,28.92,28.95,37100.0,22.2354,22.2431,22.22,22.2431,37100.0
2011-07-25 12:30:00,28.94,29.01,28.94,29.0,62000.0,22.2354,22.2892,22.2354,22.2815,62000.0
2011-07-25 12:40:00,29.01,29.07,28.99,29.05,83200.0,22.2892,22.3353,22.2738,22.3199,83200.0
2011-07-25 12:50:00,29.05,29.06,28.96,28.96,43500.0,22.3199,22.3276,22.2508,22.2508,43500.0
2011-07-25 13:00:00,28.96,29.03,28.96,29.0,67000.0,22.2508,22.3046,22.2508,22.2815,67000.0
2011-07-25 13:10:00,29.0,29.0,28.95,28.98,48400.0,22.2815,22.2815,22.2431,22.2661,48400.0
2011-07-25 13:20:00,28.97,28.99,28.95,28.97,35000.0,22.2585,22.2738,22.2431,22.2585,35000.0
2011-07-25 13:30:00,28.97,29.04,28.96,29.0,32500.0,22.2585,22.3122,22.2508,22.2815,32500.0
2011-07-25 13:40:00,29.0,29.0,28.96,28.97,38100.0,22.2815,22.2815,22.2508,22.2585,38100.0
2011-07-25 13:50:00,28.96,28.97,28.94,28.95,40300.0,22.2508,22.2585,22.2354,22.2431,40300.0
2011-07-25 14:00:00,28.95,28.99,28.94,28.96,45300.0,22.2431,22.2738,22.2354,22.2508,45300.0
2011-07-25 14:10:00,28.97,28.97,28.93,28.95,55100.0,22.2585,22.2585,22.2277,22.2431,55100.0
2011-07-25 14:20:00,28.95,29.01,28.94,29.0,133700.0,22.2431,22.2892,22.2354,22.2815,133700.0
2011-07-25 14:30:00,29.0,29.01,28.94,28.94,74100.0,22.2815,22.2892,22.2354,22.2354,74100.0
2011-07-25 14:40:00,28.94,28.96,28.88,28.92,72000.0,22.2354,22.2508,22.1893,22.22,72000.0
2011-07-25 14:50:00,28.92,28.98,28.92,28.93,54800.0,22.22,22.2661,22.22,22.2277,54800.0
2011-07-25 15:00:00,28.93,28.94,28.91,28.92,67800.0,22.2277,22.2354,22.2124,22.22,67800.0
2011-07-25 15:10:00,28.91,28.97,28.91,28.96,96500.0,22.2124,22.2585,22.2124,22.2508,96500.0
2011-07-25 15:20:00,28.96,28.98,28.93,28.95,102000.0,22.2508,22.2661,22.2277,22.2431,102000.0
2011-07-25 15:30:00,28.96,29.01,28.93,28.95,132900.0,22.2508,22.2892,22.2277,22.2431,132900.0
2011-07-25 15:40:00,28.96,28.96,28.92,28.94,160400.0,22.2508,22.2508,22.22,22.2354,160400.0
2011-07-25 15:50:00,28.94,28.98,28.93,28.94,253600.0,22.2354,22.2661,22.2277,22.2354,253600.0
2011-07-26 09:30:00,28.9,29.0,28.84,28.92,158500.0,22.2047,22.2815,22.1586,22.22,158500.0
2011-07-26 09:40:00,28.92,28.98,28.85,28.91,185500.0,22.22,22.2661,22.1663,22.2124,185500.0
2011-07-26 09:50:00,28.92,28.95,28.87,28.9,129000.0,22.22,22.2431,22.1816,22.2047,129000.0
2011-07-26 10:00:00,28.9,28.96,28.88,28.89,131200.0,22.2047,22.2508,22.1893,22.197,131200.0
2011-07-26 10:10:00,28.89,29.17,28.89,29.17,122200.0,22.197,22.4121,22.197,22.4121,122200.0
2011-07-26 10:20:00,29.17,29.49,29.14,29.47,513100.0,22.4121,22.658,22.3891,22.6426,513100.0
2011-07-26 10:30:00,29.46,29.57,29.3,29.3,414000.0,22.6349,22.7195,22.512,22.512,414000.0
2011-07-26 10:40:00,29.31,29.33,29.23,29.24,188500.0,22.5197,22.5351,22.4582,22.4659,188500.0
2011-07-26 10:50:00,29.23,29.5,29.21,29.35,216300.0,22.4582,22.6657,22.4429,22.5504,216300.0
2011-07-26 11:00:00,29.34,29.36,29.27,29.28,93800.0,22.5427,22.5581,22.489,22.4966,93800.0
2011-07-26 11:10:00,29.28,29.35,29.27,29.29,104600.0,22.4966,22.5504,22.489,22.5043,104600.0
2011-07-26 11:20:00,29.3,29.31,29.18,29.2,99200.0,22.512,22.5197,22.4198,22.4352,99200.0
2011-07-26 11:30:00,29.21,29.25,29.14,29.19,96500.0,22.4429,22.4736,22.3891,22.4275,96500.0
2011-07-26 11:40:00,29.19,29.23,29.13,29.23,121900.0,22.4275,22.4582,22.3814,22.4582,121900.0
2011-07-26 11:50:00,29.22,29.31,29.19,29.3,117600.0,22.4505,22.5197,22.4275,22.512,117600.0
2011-07-26 12:00:00,29.3,29.31,29.23,29.27,103100.0,22.512,22.5197,22.4582,22.489,103100.0
2011-07-26 12:10:00,29.27,29.44,29.26,29.41,111300.0,22.489,22.6196,22.4813,22.5965,111300.0
2011-07-26 12:20:00,29.4,29.41,29.31,29.31,49200.0,22.5888,22.5965,22.5197,22.5197,49200.0
2011-07-26 12:30:00,29.31,29.39,29.31,29.39,65200.0,22.5197,22.5812,22.5197,22.5812,65200.0
2011-07-26 12:40:00,29.38,29.4,29.37,29.38,81100.0,22.5735,22.5888,22.5658,22.5735,81100.0
2011-07-26 12:50:00,29.38,29.43,29.37,29.42,114700.0,22.5735,22.6119,22.5658,22.6042,114700.0
2011-07-26 13:00:00,29.42,29.43,29.38,29.4,98700.0,22.6042,22.6119,22.5735,22.5888,98700.0
2011-07-26 13:10:00,29.41,29.43,29.38,29.4,91400.0,22.5965,22.6119,22.5735,22.5888,91400.0
2011-07-26 13:20:00,29.4,29.43,29.39,29.43,59100.0,22.5888,22.6119,22.5812,22.6119,59100.0
2011-07-26 13:30:00,29.42,29.45,29.4,29.43,109500.0,22.6042,22.6273,22.5888,22.6119,109500.0
2011-07-26 13:40:00,29.42,29.45,29.42,29.44,112800.0,22.6042,22.6273,22.6042,22.6196,112800.0
2011-07-26 13:50:00,29.45,29.5,29.43,29.5,82600.0,22.6273,22.6657,22.6119,22.6657,82600.0
2011-07-26 14:00:00,29.49,29.5,29.44,29.46,101500.0,22.658,22.6657,22.6196,22.6349,101500.0
2011-07-26 14:10:00,29.45,29.5,29.44,29.5,109200.0,22.6273,22.6657,22.6196,22.6657,109200.0
2011-07-26 14:20:00,29.5,29.5,29.47,29.49,71500.0,22.6657,22.6657,22.6426,22.658,71500.0
2011-07-26 14:30:00,29.49,29.5,29.49,29.5,52100.0,22.658,22.6657,22.658,22.6657,52100.0
2011-07-26 14:40:00,29.49,29.55,29.48,29.54,242300.0,22.658,22.7041,22.6503,22.6964,242300.0
2011-07-26 14:50:00,29.54,29.55,29.49,29.5,125600.0,22.6964,22.7041,22.658,22.6657,125600.0
2011-07-26 15:00:00,29.5,29.5,29.49,29.5,57400.0,22.6657,22.6657,22.658,22.6657,57400.0
2011-07-26 15:10:00,29.5,29.55,29.47,29.47,156400.0,22.6657,22.7041,22.6426,22.6426,156400.0
2011-07-26 15:20:00,29.48,29.5,29.45,29.49,153900.0,22.6503,22.6657,22.6273,22.658,153900.0
2011-07-26 15:30:00,29.5,29.52,29.45,29.45,183800.0,22.6657,22.681,22.6273,22.6273,183800.0
2011-07-26 15:40:00,29.45,29.47,29.43,29.44,215400.0,22.6273,22.6426,22.6119,22.6196,215400.0
2011-07-26 15:50:00,29.44,29.45,29.39,29.45,568000.0,22.6196,22.6273,22.5812,22.6273,568000.0
2011-07-27 09:30:00,29.27,29.37,29.1,29.26,698700.0,22.489,22.5658,22.3583,22.4813,698700.0
2011-07-27 09:40:00,29.26,29.4,29.18,29.38,192000.0,22.4813,22.5888,22.4198,22.5735,192000.0
2011-07-27 09:50:00,29.37,29.55,29.37,29.49,295900.0,22.5658,22.7041,22.5658,22.658,295900.0
2011-07-27 10:00:00,29.48,29.49,29.28,29.29,269200.0,22.6503,22.658,22.4966,22.5043,269200.0
2011-07-27 10:10:00,29.29,29.32,29.26,29.31,788600.0,22.5043,22.5274,22.4813,22.5197,788600.0
2011-07-27 10:20:00,29.32,29.33,29.18,29.2,1313800.0,22.5274,22.5351,22.4198,22.4352,1313800.0
2011-07-27 10:30:00,29.19,29.27,29.15,29.25,244400.0,22.4275,22.489,22.3968,22.4736,244400.0
2011-07-27 10:40:00,29.26,29.26,29.09,29.12,285100.0,22.4813,22.4813,22.3507,22.3737,285100.0
2011-07-27 10:50:00,29.12,29.24,29.09,29.19,169700.0,22.3737,22.4659,22.3507,22.4275,169700.0
2011-07-27 11:00:00,29.18,29.24,29.14,29.2,176000.0,22.4198,22.4659,22.3891,22.4352,176000.0
2011-07-27 11:10:00,29.21,29.28,29.17,29.25,174800.0,22.4429,22.4966,22.4121,22.4736,174800.0
2011-07-27 11:20:00,29.26,29.33,29.21,29.33,122900.0,22.4813,22.5351,22.4429,22.5351,122900.0
2011-07-27 11:30:00,29.34,29.48,29.31,29.4,183900.0,22.5427,22.6503,22.5197,22.5888,183900.0
2011-07-27 11:40:00,29.4,29.4,29.27,29.27,133400.0,22.5888,22.5888,22.489,22.489,133400.0
2011-07-27 11:50:00,29.28,29.3,29.21,29.28,49500.0,22.4966,22.512,22.4429,22.4966,49500.0
2011-07-27 12:00:00,29.28,29.3,29.18,29.18,49000.0,22.4966,22.512,22.4198,22.4198,49000.0
2011-07-27 12:10:00,29.18,29.24,29.11,29.13,66300.0,22.4198,22.4659,22.366,22.3814,66300.0
2011-07-27 12:20:00,29.13,29.19,29.08,29.18,105300.0,22.3814,22.4275,22.343,22.4198,105300.0
2011-07-27 12:30:00,29.17,29.21,29.1,29.12,73500.0,22.4121,22.4429,22.3583,22.3737,73500.0
2011-07-27 12:40:00,29.12,29.21,29.11,29.17,56500.0,22.3737,22.4429,22.366,22.4121,56500.0
2011-07-27 12:50:00,29.16,29.22,29.13,29.16,77200.0,22.4044,22.4505,22.3814,22.4044,77200.0
2011-07-27 13:00:00,29.15,29.17,29.12,29.15,59800.0,22.3968,22.4121,22.3737,22.3968,59800.0
2011-07-27 13:10:00,29.16,29.18,29.09,29.11,40900.0,22.4044,22.4198,22.3507,22.366,40900.0
2011-07-27 13:20:00,29.11,29.13,29.07,29.11,87200.0,22.366,22.3814,22.3353,22.366,87200.0
2011-07-27 13:30:00,29.1,29.15,29.1,29.14,164700.0,22.3583,22.3968,22.3583,22.3891,164700.0
2011-07-27 13:40:00,29.13,29.2,29.11,29.17,58000.0,22.3814,22.4352,22.366,22.4121,58000.0
2011-07-27 13:50:00,29.16,29.19,29.13,29.14,49600.0,22.4044,22.4275,22.3814,22.3891,49600.0
2011-07-27 14:00:00,29.13,29.17,29.09,29.13,80900.0,22.3814,22.4121,22.3507,22.3814,80900.0
2011-07-27 14:10:00,29.13,29.14,29.1,29.1,55500.0,22.3814,22.3891,22.3583,22.3583,55500.0
2011-07-27 14:20:00,29.11,29.14,29.09,29.11,170400.0,22.366,22.3891,22.3507,22.366,170400.0
2011-07-27 14:30:00,29.11,29.15,29.06,29.13,172200.0,22.366,22.3968,22.3276,22.3814,172200.0
2011-07-27 14:40:00,29.13,29.13,29.05,29.11,123300.0,22.3814,22.3814,22.3199,22.366,123300.0
2011-07-27 14:50:00,29.1,29.14,29.09,29.13,102200.0,22.3583,22.3891,22.3507,22.3814,102200.0
2011-07-27 15:00:00,29.13,29.15,29.07,29.09,158000.0,22.3814,22.3968,22.3353,22.3507,158000.0
2011-07-27 15:10:00,29.09,29.12,29.06,29.09,236200.0,22.3507,22.3737,22.3276,22.3507,236200.0
2011-07-27 15:20:00,29.08,29.15,29.05,29.14,181100.0,22.343,22.3968,22.3199,22.3891,181100.0
2011-07-27 15:30:00,29.14,29.22,29.13,29.18,166400.0,22.3891,22.4505,22.3814,22.4198,166400.0
2011-07-27 15:40:00,29.18,29.19,29.07,29.08,274000.0,22.4198,22.4275,22.3353,22.343,274000.0
2011-07-27 15:50:00,29.07,29.13,29.05,29.11,385700.0,22.3353,22.3814,22.3199,22.366,385700.0
2011-07-28 09:30:00,29.06,29.3,28.92,29.21,404900.0,22.3276,22.512,22.22,22.4429,404900.0
2011-07-28 09:40:00,29.21,29.24,29.13,29.18,148000.0,22.4429,22.4659,22.3814,22.4198,148000.0
2011-07-28 09:50:00,29.17,29.19,29.13,29.16,105300.0,22.4121,22.4275,22.3814,22.4044,105300.0
2011-07-28 10:00:00,29.17,29.17,29.02,29.13,889000.0,22.4121,22.4121,22.2969,22.3814,889000.0
2011-07-28 10:10:00,29.14,29.15,29.01,29.07,347800.0,22.3891,22.3968,22.2892,22.3353,347800.0
2011-07-28 10:20:00,29.06,29.12,29.04,29.07,148100.0,22.3276,22.3737,22.3122,22.3353,148100.0
2011-07-28 10:30:00,29.08,29.12,29.07,29.11,339300.0,22.343,22.3737,22.3353,22.366,339300.0
2011-07-28 10:40:00,29.1,29.18,29.08,29.14,169700.0,22.3583,22.4198,22.343,22.3891,169700.0
2011-07-28 10:50:00,29.14,29.24,29.1,29.23,114400.0,22.3891,22.4659,22.3583,22.4582,114400.0
2011-07-28 11:00:00,29.22,29.45,29.21,29.33,226100.0,22.4505,22.6273,22.4429,22.5351,226100.0
2011-07-28 11:10:00,29.33,29.33,29.29,29.33,83000.0,22.5351,22.5351,22.5043,22.5351,83000.0
2011-07-28 11:20:00,29.32,29.45,29.31,29.44,131500.0,22.5274,22.6273,22.5197,22.6196,131500.0
2011-07-28 11:30:00,29.44,29.44,29.33,29.37,99400.0,22.6196,22.6196,22.5351,22.5658,99400.0
2011-07-28 11:40:00,29.37,29.39,29.33,29.35,69400.0,22.5658,22.5812,22.5351,22.5504,69400.0
2011-07-28 11:50:00,29.35,29.4,29.3,29.4,64300.0,22.5504,22.5888,22.512,22.5888,64300.0
2011-07-28 12:00:00,29.39,29.42,29.34,29.34,64800.0,22.5812,22.6042,22.5427,22.5427,64800.0
2011-07-28 12:10:00,29.34,29.35,29.17,29.17,81500.0,22.5427,22.5504,22.4121,22.4121,81500.0
2011-07-28 12:20:00,29.17,29.3,29.17,29.27,151900.0,22.4121,22.512,22.4121,22.489,151900.0
2011-07-28 12:30:00,29.27,29.36,29.25,29.31,124500.0,22.489,22.5581,22.4736,22.5197,124500.0
2011-07-28 12:40:00,29.3,29.33,29.27,29.27,34100.0,22.512,22.5351,22.489,22.489,34100.0
2011-07-28 12:50:00,29.27,29.31,29.21,29.28,119400.0,22.489,22.5197,22.4429,22.4966,119400.0
2011-07-28 13:00:00,29.28,29.29,29.18,29.2,93300.0,22.4966,22.5043,22.4198,22.4352,93300.0
2011-07-28 13:10:00,29.19,29.25,29.17,29.21,98000.0,22.4275,22.4736,22.4121,22.4429,98000.0
2011-07-28 13:20:00,29.21,29.22,29.14,29.18,117700.0,22.4429,22.4505,22.3891,22.4198,117700.0
2011-07-28 13:30:00,29.19,29.22,29.17,29.2,118900.0,22.4275,22.4505,22.4121,22.4352,118900.0
2011-07-28 13:40:00,29.21,29.27,29.2,29.24,97900.0,22.4429,22.489,22.4352,22.4659,97900.0
2011-07-28 13:50:00,29.24,29.25,29.21,29.24,172200.0,22.4659,22.4736,22.4429,22.4659,172200.0
2011-07-28 14:00:00,29.23,29.24,29.17,29.18,246800.0,22.4582,22.4659,22.4121,22.4198,246800.0
2011-07-28 14:10:00,29.17,29.17,29.1,29.1,127600.0,22.4121,22.4121,22.3583,22.3583,127600.0
2011-07-28 14:20:00,29.1,29.14,29.01,29.02,223000.0,22.3583,22.3891,22.2892,22.2969,223000.0
2011-07-28 14:30:00,29.02,29.05,28.99,29.0,266300.0,22.2969,22.3199,22.2738,22.2815,266300.0
2011-07-28 14:40:00,29.0,29.04,28.99,28.99,323200.0,22.2815,22.3122,22.2738,22.2738,323200.0
2011-07-28 14:50:00,29.0,29.1,28.99,29.05,88000.0,22.2815,22.3583,22.2738,22.3199,88000.0
2011-07-28 15:00:00,29.05,29.05,28.96,29.02,93000.0,22.3199,22.3199,22.2508,22.2969,93000.0
2011-07-28 15:10:00,29.01,29.05,28.99,29.01,83900.0,22.2892,22.3199,22.2738,22.2892,83900.0
2011-07-28 15:20:00,29.02,29.03,28.96,28.96,103000.0,22.2969,22.3046,22.2508,22.2508,103000.0
2011-07-28 15:30:00,28.96,29.0,28.92,28.99,306100.0,22.2508,22.2815,22.22,22.2738,306100.0
2011-07-28 15:40:00,28.99,29.0,28.87,28.91,337600.0,22.2738,22.2815,22.1816,22.2124,337600.0
2011-07-28 15:50:00,28.91,28.99,28.91,28.95,311000.0,22.2124,22.2738,22.2124,22.2431,311000.0
2011-07-29 09:30:00,28.65,28.65,28.51,28.53,197200.0,22.0126,22.0126,21.905,21.9204,197200.0
2011-07-29 09:40:00,28.53,28.62,28.46,28.6,140200.0,21.9204,21.9895,21.8666,21.9742,140200.0
2011-07-29 09:50:00,28.59,28.75,28.56,28.7,295900.0,21.9665,22.0894,21.9434,22.051,295900.0
2011-07-29 10:00:00,28.7,28.74,28.61,28.68,186400.0,22.051,22.0817,21.9819,22.0356,186400.0
2011-07-29 10:10:00,28.67,28.69,28.53,28.57,167000.0,22.028,22.0433,21.9204,21.9511,167000.0
2011-07-29 10:20:00,28.57,28.67,28.52,28.6,114000.0,21.9511,22.028,21.9127,21.9742,114000.0
2011-07-29 10:30:00,28.61,28.62,28.52,28.59,86600.0,21.9819,21.9895,21.9127,21.9665,86600.0
2011-07-29 10:40:00,28.6,28.7,28.54,28.7,88400.0,21.9742,22.051,21.9281,22.051,88400.0
2011-07-29 10:50:00,28.7,28.88,28.7,28.8,187100.0,22.051,22.1893,22.051,22.1278,187100.0
2011-07-29 11:00:00,28.78,28.9,28.71,28.84,126200.0,22.1125,22.2047,22.0587,22.1586,126200.0
2011-07-29 11:10:00,28.84,28.95,28.78,28.94,123200.0,22.1586,22.2431,22.1125,22.2354,123200.0
2011-07-29 11:20:00,28.94,28.98,28.79,28.79,131200.0,22.2354,22.2661,22.1202,22.1202,131200.0
2011-07-29 11:30:00,28.79,28.91,28.79,28.91,66800.0,22.1202,22.2124,22.1202,22.2124,66800.0
2011-07-29 11:40:00,28.9,28.99,28.9,28.91,66400.0,22.2047,22.2738,22.2047,22.2124,66400.0
2011-07-29 11:50:00,28.92,28.96,28.9,28.92,37000.0,22.22,22.2508,22.2047,22.22,37000.0
2011-07-29 12:00:00,28.93,28.94,28.8,28.87,170400.0,22.2277,22.2354,22.1278,22.1816,170400.0
2011-07-29 12:10:00,28.87,28.92,28.8,28.86,104800.0,22.1816,22.22,22.1278,22.1739,104800.0
2011-07-29 12:20:00,28.84,28.91,28.8,28.91,68700.0,22.1586,22.2124,22.1278,22.2124,68700.0
2011-07-29 12:30:00,28.91,28.91,28.8,28.87,99300.0,22.2124,22.2124,22.1278,22.1816,99300.0
2011-07-29 12:40:00,28.88,28.89,28.8,28.86,82300.0,22.1893,22.197,22.1278,22.1739,82300.0
2011-07-29 12:50:00,28.86,28.89,28.84,28.86,158100.0,22.1739,22.197,22.1586,22.1739,158100.0
2011-07-29 13:00:00,28.85,28.86,28.72,28.75,303500.0,22.1663,22.1739,22.0664,22.0894,303500.0
2011-07-29 13:10:00,28.74,28.75,28.59,28.62,187400.0,22.0817,22.0894,21.9665,21.9895,187400.0
2011-07-29 13:20:00,28.62,28.76,28.62,28.66,203300.0,21.9895,22.0971,21.9895,22.0203,203300.0
2011-07-29 13:30:00,28.67,28.73,28.67,28.71,67600.0,22.028,22.0741,22.028,22.0587,67600.0
2011-07-29 13:40:00,28.71,28.78,28.69,28.76,287200.0,22.0587,22.1125,22.0433,22.0971,287200.0
2011-07-29 13:50:00,28.77,28.89,28.76,28.89,101300.0,22.1048,22.197,22.0971,22.197,101300.0
2011-07-29 14:00:00,28.89,28.92,28.84,28.87,151400.0,22.197,22.22,22.1586,22.1816,151400.0
2011-07-29 14:10:00,28.87,28.92,28.87,28.9,100100.0,22.1816,22.22,22.1816,22.2047,100100.0
2011-07-29 14:20:00,28.9,28.9,28.83,28.85,149000.0,22.2047,22.2047,22.1509,22.1663,149000.0
2011-07-29 14:30:00,28.86,28.91,28.85,28.9,91400.0,22.1739,22.2124,22.1663,22.2047,91400.0
2011-07-29 14:40:00,28.9,28.91,28.85,28.86,45400.0,22.2047,22.2124,22.1663,22.1739,45400.0
2011-07-29 14:50:00,28.86,28.92,28.85,28.86,142600.0,22.1739,22.22,22.1663,22.1739,142600.0
2011-07-29 15:00:00,28.86,28.91,28.81,28.9,99400.0,22.1739,22.2124,22.1355,22.2047,99400.0
2011-07-29 15:10:00,28.9,28.91,28.85,28.89,139700.0,22.2047,22.2124,22.1663,22.197,139700.0
2011-07-29 15:20:00,28.89,28.9,28.76,28.77,128000.0,22.197,22.2047,22.0971,22.1048,128000.0
2011-07-29 15:30:00,28.77,28.77,28.69,28.72,128900.0,22.1048,22.1048,22.0433,22.0664,128900.0
2011-07-29 15:40:00,28.71,28.75,28.64,28.66,307400.0,22.0587,22.0894,22.0049,22.0203,307400.0
2011-07-29 15:50:00,28.65,28.78,28.63,28.71,419900.0,22.0126,22.1125,21.9972,22.0587,419900.0
2011-08-01 09:30:00,29.12,29.19,29.02,29.05,229500.0,22.3737,22.4275,22.2969,22.3199,229500.0
2011-08-01 09:40:00,29.06,29.09,28.99,29.04,189800.0,22.3276,22.3507,22.2738,22.3122,189800.0
2011-08-01 09:50:00,29.03,29.11,28.98,29.0,202900.0,22.3046,22.366,22.2661,22.2815,202900.0
2011-08-01 10:00:00,29.0,29.0,28.58,28.77,469600.0,22.2815,22.2815,21.9588,22.1048,469600.0
2011-08-01 10:10:00,28.77,28.8,28.65,28.76,282600.0,22.1048,22.1278,22.0126,22.0971,282600.0
2011-08-01 10:20:00,28.76,28.83,28.71,28.71,243600.0,22.0971,22.1509,22.0587,22.0587,243600.0
2011-08-01 10:30:00,28.71,28.79,28.68,28.68,110200.0,22.0587,22.1202,22.0356,22.0356,110200.0
2011-08-01 10:40:00,28.69,28.73,28.63,28.66,89200.0,22.0433,22.0741,21.9972,22.0203,89200.0
2011-08-01 10:50:00,28.67,28.68,28.54,28.62,135500.0,22.028,22.0356,21.9281,21.9895,135500.0
2011-08-01 11:00:00,28.62,28.65,28.58,28.65,158800.0,21.9895,22.0126,21.9588,22.0126,158800.0
2011-08-01 11:10:00,28.65,28.75,28.6,28.67,79500.0,22.0126,22.0894,21.9742,22.028,79500.0
2011-08-01 11:20:00,28.67,28.74,28.66,28.72,64700.0,22.028,22.0817,22.0203,22.0664,64700.0
2011-08-01 11:30:00,28.71,28.76,28.58,28.58,168000.0,22.0587,22.0971,21.9588,21.9588,168000.0
2011-08-01 11:40:00,28.58,28.61,28.5,28.5,169000.0,21.9588,21.9819,21.8973,21.8973,169000.0
2011-08-01 11:50:00,28.51,28.58,28.35,28.38,177100.0,21.905,21.9588,21.7821,21.8051,177100.0
2011-08-01 12:00:00,28.38,28.41,28.26,28.3,396100.0,21.8051,21.8282,21.7129,21.7437,396100.0
2011-08-01 12:10:00,28.31,28.31,28.26,28.26,131300.0,21.7514,21.7514,21.7129,21.7129,131300.0
2011-08-01 12:20:00,28.26,28.3,28.2,28.2,281000.0,21.7129,21.7437,21.6668,21.6668,281000.0
2011-08-01 12:30:00,28.21,28.29,28.18,28.28,47300.0,21.6745,21.736,21.6515,21.7283,47300.0
2011-08-01 12:40:00,28.28,28.29,28.17,28.21,70900.0,21.7283,21.736,21.6438,21.6745,70900.0
2011-08-01 12:50:00,28.21,28.25,28.18,28.21,72800.0,21.6745,21.7053,21.6515,21.6745,72800.0
2011-08-01 13:00:00,28.2,28.26,28.17,28.23,81900.0,21.6668,21.7129,21.6438,21.6899,81900.0
2011-08-01 13:10:00,28.24,28.26,28.2,28.22,61400.0,21.6976,21.7129,21.6668,21.6822,61400.0
2011-08-01 13:20:00,28.23,28.25,28.19,28.19,62700.0,21.6899,21.7053,21.6592,21.6592,62700.0
2011-08-01 13:30:00,28.2,28.24,28.19,28.22,37200.0,21.6668,21.6976,21.6592,21.6822,37200.0
2011-08-01 13:40:00,28.23,28.33,28.22,28.29,158500.0,21.6899,21.7667,21.6822,21.736,158500.0
2011-08-01 13:50:00,28.29,28.3,28.2,28.25,137600.0,21.736,21.7437,21.6668,21.7053,137600.0
2011-08-01 14:00:00,28.25,28.27,28.24,28.27,140400.0,21.7053,21.7206,21.6976,21.7206,140400.0
2011-08-01 14:10:00,28.26,28.29,28.24,28.28,103600.0,21.7129,21.736,21.6976,21.7283,103600.0
2011-08-01 14:20:00,28.27,28.31,28.27,28.29,43600.0,21.7206,21.7514,21.7206,21.736,43600.0
2011-08-01 14:30:00,28.29,28.3,28.26,28.29,67500.0,21.736,21.7437,21.7129,21.736,67500.0
2011-08-01 14:40:00,28.29,28.34,28.29,28.34,80700.0,21.736,21.7744,21.736,21.7744,80700.0
2011-08-01 14:50:00,28.34,28.45,28.32,28.44,133600.0,21.7744,21.8589,21.759,21.8512,133600.0
2011-08-01 15:00:00,28.44,28.5,28.43,28.45,118000.0,21.8512,21.8973,21.8436,21.8589,118000.0
2011-08-01 15:10:00,28.45,28.48,28.41,28.44,70800.0,21.8589,21.882,21.8282,21.8512,70800.0
2011-08-01 15:20:00,28.44,28.5,28.43,28.49,64200.0,21.8512,21.8973,21.8436,21.8897,64200.0
2011-08-01 15:30:00,28.48,28.55,28.42,28.55,399800.0,21.882,21.9358,21.8359,21.9358,399800.0
2011-08-01 15:40:00,28.55,28.6,28.54,28.58,411700.0,21.9358,21.9742,21.9281,21.9588,411700.0
2011-08-01 15:50:00,28.58,28.64,28.5,28.57,661400.0,21.9588,22.0049,21.8973,21.9511,661400.0
2011-08-02 09:30:00,28.25,28.31,28.03,28.11,259200.0,21.7053,21.7514,21.5362,21.5977,259200.0
2011-08-02 09:40:00,28.11,28.32,28.1,28.15,186800.0,21.5977,21.759,21.59,21.6284,186800.0
2011-08-02 09:50:00,28.14,28.16,28.06,28.06,177000.0,21.6207,21.6361,21.5593,21.5593,177000.0
2011-08-02 10:00:00,28.07,28.17,28.07,28.12,174300.0,21.567,21.6438,21.567,21.6054,174300.0
2011-08-02 10:10:00,28.12,28.17,28.1,28.16,115800.0,21.6054,21.6438,21.59,21.6361,115800.0
2011-08-02 10:20:00,28.15,28.23,28.12,28.13,160500.0,21.6284,21.6899,21.6054,21.6131,160500.0
2011-08-02 10:30:00,28.12,28.19,28.08,28.08,310400.0,21.6054,21.6592,21.5746,21.5746,310400.0
2011-08-02 10:40:00,28.09,28.17,27.92,27.93,333400.0,21.5823,21.6438,21.4517,21.4594,333400.0
2011-08-02 10:50:00,27.92,27.93,27.75,27.78,398400.0,21.4517,21.4594,21.3211,21.3441,398400.0
2011-08-02 11:00:00,27.79,27.92,27.64,27.85,377500.0,21.3518,21.4517,21.2366,21.3979,377500.0
2011-08-02 11:10:00,27.83,27.87,27.73,27.8,153900.0,21.3826,21.4133,21.3057,21.3595,153900.0
2011-08-02 11:20:00,27.8,27.84,27.6,27.61,244700.0,21.3595,21.3902,21.2058,21.2135,244700.0
2011-08-02 11:30:00,27.62,27.73,27.62,27.62,103000.0,21.2212,21.3057,21.2212,21.2212,103000.0
2011-08-02 11:40:00,27.62,27.67,27.56,27.65,93500.0,21.2212,21.2596,21.1751,21.2443,93500.0
2011-08-02 11:50:00,27.65,27.71,27.62,27.64,86100.0,21.2443,21.2904,21.2212,21.2366,86100.0
2011-08-02 12:00:00,27.65,27.67,27.61,27.66,49300.0,21.2443,21.2596,21.2135,21.2519,49300.0
2011-08-02 12:10:00,27.66,27.73,27.6,27.72,81900.0,21.2519,21.3057,21.2058,21.298,81900.0
2011-08-02 12:20:00,27.71,27.81,27.71,27.76,148100.0,21.2904,21.3672,21.2904,21.3288,148100.0
2011-08-02 12:30:00,27.76,27.76,27.65,27.76,141500.0,21.3288,21.3288,21.2443,21.3288,141500.0
2011-08-02 12:40:00,27.76,27.8,27.6,27.62,172100.0,21.3288,21.3595,21.2058,21.2212,172100.0
2011-08-02 12:50:00,27.63,27.64,27.54,27.59,192800.0,21.2289,21.2366,21.1597,21.1982,192800.0
2011-08-02 13:00:00,27.58,27.7,27.58,27.69,117700.0,21.1905,21.2827,21.1905,21.275,117700.0
2011-08-02 13:10:00,27.69,27.79,27.68,27.79,106000.0,21.275,21.3518,21.2673,21.3518,106000.0
2011-08-02 13:20:00,27.79,27.8,27.73,27.78,132500.0,21.3518,21.3595,21.3057,21.3441,132500.0
2011-08-02 13:30:00,27.77,27.82,27.74,27.79,361400.0,21.3365,21.3749,21.3134,21.3518,361400.0
2011-08-02 13:40:00,27.79,27.89,27.75,27.89,224400.0,21.3518,21.4287,21.3211,21.4287,224400.0
2011-08-02 13:50:00,27.89,27.89,27.78,27.78,373600.0,21.4287,21.4287,21.3441,21.3441,373600.0
2011-08-02 14:00:00,27.77,27.9,27.76,27.82,272600.0,21.3365,21.4363,21.3288,21.3749,272600.0
2011-08-02 14:10:00,27.82,27.94,27.81,27.92,207700.0,21.3749,21.4671,21.3672,21.4517,207700.0
2011-08-02 14:20:00,27.92,27.94,27.77,27.79,211200.0,21.4517,21.4671,21.3365,21.3518,211200.0
2011-08-02 14:30:00,27.79,27.85,27.74,27.75,291800.0,21.3518,21.3979,21.3134,21.3211,291800.0
2011-08-02 14:40:00,27.75,27.85,27.75,27.85,226400.0,21.3211,21.3979,21.3211,21.3979,226400.0
2011-08-02 14:50:00,27.85,27.87,27.79,27.83,172200.0,21.3979,21.4133,21.3518,21.3826,172200.0
2011-08-02 15:00:00,27.82,27.95,27.79,27.94,222900.0,21.3749,21.4748,21.3518,21.4671,222900.0
2011-08-02 15:10:00,27.94,27.94,27.85,27.85,271100.0,21.4671,21.4671,21.3979,21.3979,271100.0
2011-08-02 15:20:00,27.85,27.89,27.84,27.86,368000.0,21.3979,21.4287,21.3902,21.4056,368000.0
2011-08-02 15:30:00,27.86,27.94,27.78,27.93,501900.0,21.4056,21.4671,21.3441,21.4594,501900.0
2011-08-02 15:40:00,27.93,27.95,27.7,27.75,845500.0,21.4594,21.4748,21.2827,21.3211,845500.0
2011-08-02 15:50:00,27.75,27.86,27.74,27.76,1330700.0,21.3211,21.4056,21.3134,21.3288,1330700.0
2011-08-03 09:30:00,27.68,27.94,27.66,27.73,203600.0,21.2673,21.4671,21.2519,21.3057,203600.0
2011-08-03 09:40:00,27.74,27.8,27.72,27.8,244900.0,21.3134,21.3595,21.298,21.3595,244900.0
2011-08-03 09:50:00,27.8,27.94,27.75,27.94,309700.0,21.3595,21.4671,21.3211,21.4671,309700.0
2011-08-03 10:00:00,27.93,28.08,27.89,27.96,581900.0,21.4594,21.5746,21.4287,21.4824,581900.0
2011-08-03 10:10:00,27.96,27.99,27.75,27.75,255100.0,21.4824,21.5055,21.3211,21.3211,255100.0
2011-08-03 10:20:00,27.76,27.88,27.62,27.82,278700.0,21.3288,21.421,21.2212,21.3749,278700.0
2011-08-03 10:30:00,27.82,27.87,27.57,27.61,509400.0,21.3749,21.4133,21.1828,21.2135,509400.0
2011-08-03 10:40:00,27.6,27.76,27.54,27.74,378600.0,21.2058,21.3288,21.1597,21.3134,378600.0
2011-08-03 10:50:00,27.73,27.88,27.72,27.8,324200.0,21.3057,21.421,21.298,21.3595,324200.0
2011-08-03 11:00:00,27.79,27.85,27.67,27.7,322900.0,21.3518,21.3979,21.2596,21.2827,322900.0
2011-08-03 11:10:00,27.7,27.81,27.69,27.79,342600.0,21.2827,21.3672,21.275,21.3518,342600.0
2011-08-03 11:20:00,27.79,27.82,27.64,27.68,230200.0,21.3518,21.3749,21.2366,21.2673,230200.0
2011-08-03 11:30:00,27.69,27.72,27.63,27.69,200200.0,21.275,21.298,21.2289,21.275,200200.0
2011-08-03 11:40:00,27.69,27.69,27.57,27.59,127900.0,21.275,21.275,21.1828,21.1982,127900.0
2011-08-03 11:50:00,27.6,27.7,27.57,27.66,135400.0,21.2058,21.2827,21.1828,21.2519,135400.0
2011-08-03 12:00:00,27.66,27.68,27.55,27.63,123100.0,21.2519,21.2673,21.1674,21.2289,123100.0
2011-08-03 12:10:00,27.62,27.63,27.53,27.56,132000.0,21.2212,21.2289,21.1521,21.1751,132000.0
2011-08-03 12:20:00,27.55,27.62,27.53,27.61,127200.0,21.1674,21.2212,21.1521,21.2135,127200.0
2011-08-03 12:30:00,27.62,27.78,27.6,27.74,163300.0,21.2212,21.3441,21.2058,21.3134,163300.0
2011-08-03 12:40:00,27.74,27.81,27.7,27.78,112400.0,21.3134,21.3672,21.2827,21.3441,112400.0
2011-08-03 12:50:00,27.78,27.85,27.74,27.84,155300.0,21.3441,21.3979,21.3134,21.3902,155300.0
2011-08-03 13:00:00,27.83,27.85,27.75,27.77,189800.0,21.3826,21.3979,21.3211,21.3365,189800.0
2011-08-03 13:10:00,27.77,27.81,27.75,27.79,95800.0,21.3365,21.3672,21.3211,21.3518,95800.0
2011-08-03 13:20:00,27.8,27.89,27.79,27.88,182300.0,21.3595,21.4287,21.3518,21.421,182300.0
2011-08-03 13:30:00,27.89,27.97,27.88,27.96,418500.0,21.4287,21.4901,21.421,21.4824,418500.0
2011-08-03 13:40:00,27.95,28.03,27.94,28.0,488900.0,21.4748,21.5362,21.4671,21.5132,488900.0
2011-08-03 13:50:00,28.01,28.03,27.97,28.03,123900.0,21.5209,21.5362,21.4901,21.5362,123900.0
2011-08-03 14:00:00,28.04,28.07,27.95,27.96,264600.0,21.5439,21.567,21.4748,21.4824,264600.0
2011-08-03 14:10:00,27.97,28.06,27.96,28.0,198000.0,21.4901,21.5593,21.4824,21.5132,198000.0
2011-08-03 14:20:00,27.98,28.05,27.95,27.99,303600.0,21.4978,21.5516,21.4748,21.5055,303600.0
2011-08-03 14:30:00,28.0,28.01,27.85,27.91,145300.0,21.5132,21.5209,21.3979,21.444,145300.0
2011-08-03 14:40:00,27.91,27.95,27.83,27.87,139800.0,21.444,21.4748,21.3826,21.4133,139800.0
2011-08-03 14:50:00,27.89,28.01,27.87,28.01,117600.0,21.4287,21.5209,21.4133,21.5209,117600.0
2011-08-03 15:00:00,28.01,28.06,27.97,27.97,172200.0,21.5209,21.5593,21.4901,21.4901,172200.0
2011-08-03 15:10:00,27.96,28.1,27.96,28.1,163500.0,21.4824,21.59,21.4824,21.59,163500.0
2011-08-03 15:20:00,28.1,28.16,28.08,28.12,366400.0,21.59,21.6361,21.5746,21.6054,366400.0
2011-08-03 15:30:00,28.12,28.14,28.06,28.13,163400.0,21.6054,21.6207,21.5593,21.6131,163400.0
2011-08-03 15:40:00,28.12,28.16,28.05,28.1,398000.0,21.6054,21.6361,21.5516,21.59,398000.0
2011-08-03 15:50:00,28.1,28.22,28.08,28.21,923200.0,21.59,21.6822,21.5746,21.6745,923200.0
2011-08-04 09:30:00,27.88,27.88,27.61,27.68,342700.0,21.421,21.421,21.2135,21.2673,342700.0
2011-08-04 09:40:00,27.69,28.03,27.65,27.95,674000.0,21.275,21.5362,21.2443,21.4748,674000.0
2011-08-04 09:50:00,27.94,28.15,27.93,28.01,503100.0,21.4671,21.6284,21.4594,21.5209,503100.0
2011-08-04 10:00:00,28.01,28.02,27.76,27.77,522700.0,21.5209,21.5285,21.3288,21.3365,522700.0
2011-08-04 10:10:00,27.77,27.82,27.67,27.69,380900.0,21.3365,21.3749,21.2596,21.275,380900.0
2011-08-04 10:20:00,27.69,28.0,27.68,27.94,630400.0,21.275,21.5132,21.2673,21.4671,630400.0
2011-08-04 10:30:00,27.95,27.95,27.77,27.79,259700.0,21.4748,21.4748,21.3365,21.3518,259700.0
2011-08-04 10:40:00,27.78,27.78,27.57,27.62,443200.0,21.3441,21.3441,21.1828,21.2212,443200.0
2011-08-04 10:50:00,27.61,27.65,27.57,27.61,485100.0,21.2135,21.2443,21.1828,21.2135,485100.0
2011-08-04 11:00:00,27.61,27.78,27.59,27.7,446500.0,21.2135,21.3441,21.1982,21.2827,446500.0
2011-08-04 11:10:00,27.71,27.77,27.58,27.6,254700.0,21.2904,21.3365,21.1905,21.2058,254700.0
2011-08-04 11:20:00,27.6,27.71,27.47,27.47,591700.0,21.2058,21.2904,21.106,21.106,591700.0
2011-08-04 11:30:00,27.47,27.51,27.36,27.39,471900.0,21.106,21.1367,21.0214,21.0445,471900.0
2011-08-04 11:40:00,27.4,27.47,27.2,27.21,647800.0,21.0522,21.106,20.8985,20.9062,647800.0
2011-08-04 11:50:00,27.2,27.21,27.09,27.11,620500.0,20.8985,20.9062,20.814,20.8294,620500.0
2011-08-04 12:00:00,27.11,27.19,27.09,27.16,527400.0,20.8294,20.8908,20.814,20.8678,527400.0
2011-08-04 12:10:00,27.17,27.26,27.16,27.22,366400.0,20.8755,20.9446,20.8678,20.9139,366400.0
2011-08-04 12:20:00,27.22,27.33,27.18,27.3,313500.0,20.9139,20.9984,20.8831,20.9753,313500.0
2011-08-04 12:30:00,27.3,27.37,27.27,27.29,241000.0,20.9753,21.0291,20.9523,20.9677,241000.0
2011-08-04 12:40:00,27.29,27.38,27.26,27.33,115600.0,20.9677,21.0368,20.9446,20.9984,115600.0
2011-08-04 12:50:00,27.32,27.33,27.17,27.18,309300.0,20.9907,20.9984,20.8755,20.8831,309300.0
2011-08-04 13:00:00,27.18,27.24,27.16,27.2,114800.0,20.8831,20.9292,20.8678,20.8985,114800.0
2011-08-04 13:10:00,27.2,27.23,27.16,27.18,138100.0,20.8985,20.9216,20.8678,20.8831,138100.0
2011-08-04 13:20:00,27.19,27.28,27.19,27.24,123300.0,20.8908,20.96,20.8908,20.9292,123300.0
2011-08-04 13:30:00,27.24,27.24,27.19,27.21,266000.0,20.9292,20.9292,20.8908,20.9062,266000.0
2011-08-04 13:40:00,27.22,27.26,27.15,27.15,340100.0,20.9139,20.9446,20.8601,20.8601,340100.0
2011-08-04 13:50:00,27.15,27.2,27.13,27.13,226800.0,20.8601,20.8985,20.8447,20.8447,226800.0
2011-08-04 14:00:00,27.15,27.16,27.09,27.13,241400.0,20.8601,20.8678,20.814,20.8447,241400.0
2011-08-04 14:10:00,27.12,27.14,26.95,26.95,1743100.0,20.837,20.8524,20.7064,20.7064,1743100.0
2011-08-04 14:20:00,26.95,26.98,26.69,26.81,527200.0,20.7064,20.7295,20.5067,20.5989,527200.0
2011-08-04 14:30:00,26.81,26.94,26.7,26.86,343300.0,20.5989,20.6987,20.5144,20.6373,343300.0
2011-08-04 14:40:00,26.86,26.91,26.77,26.81,236200.0,20.6373,20.6757,20.5681,20.5989,236200.0
2011-08-04 14:50:00,26.8,26.81,26.67,26.7,228100.0,20.5912,20.5989,20.4913,20.5144,228100.0
2011-08-04 15:00:00,26.7,26.94,26.68,26.94,690700.0,20.5144,20.6987,20.499,20.6987,690700.0
2011-08-04 15:10:00,26.94,26.97,26.82,26.82,502300.0,20.6987,20.7218,20.6065,20.6065,502300.0
2011-08-04 15:20:00,26.83,26.98,26.78,26.82,474700.0,20.6142,20.7295,20.5758,20.6065,474700.0
2011-08-04 15:30:00,26.82,26.84,26.7,26.74,437300.0,20.6065,20.6219,20.5144,20.5451,437300.0
2011-08-04 15:40:00,26.73,26.73,26.42,26.43,832300.0,20.5374,20.5374,20.2992,20.3069,832300.0
2011-08-04 15:50:00,26.43,26.48,26.32,26.4,1174700.0,20.3069,20.3453,20.2224,20.2839,1174700.0
2011-08-05 09:30:00,26.01,26.37,25.71,26.3,847400.0,19.9842,20.2608,19.7537,20.207,847400.0
2011-08-05 09:40:00,26.29,26.4,26.09,26.09,763500.0,20.1993,20.2839,20.0457,20.0457,763500.0
2011-08-05 09:50:00,26.08,26.09,25.23,25.25,910000.0,20.038,20.0457,19.3849,19.4003,910000.0
2011-08-05 10:00:00,25.27,25.41,25.14,25.38,1457400.0,19.4156,19.5232,19.3158,19.5002,1457400.0
2011-08-05 10:10:00,25.38,25.79,25.13,25.55,747900.0,19.5002,19.8152,19.3081,19.6308,747900.0
2011-08-05 10:20:00,25.55,25.74,25.53,25.63,498300.0,19.6308,19.7768,19.6154,19.6922,498300.0
2011-08-05 10:30:00,25.63,25.75,25.48,25.59,391100.0,19.6922,19.7844,19.577,19.6615,391100.0
2011-08-05 10:40:00,25.6,25.65,25.26,25.32,310000.0,19.6692,19.7076,19.408,19.4541,310000.0
2011-08-05 10:50:00,25.33,25.44,25.16,25.3,266900.0,19.4617,19.5463,19.3311,19.4387,266900.0
2011-08-05 11:00:00,25.31,25.39,25.26,25.26,363400.0,19.4464,19.5078,19.408,19.408,363400.0
2011-08-05 11:10:00,25.25,25.26,24.94,24.95,652600.0,19.4003,19.408,19.1621,19.1698,652600.0
2011-08-05 11:20:00,24.96,25.19,24.88,24.98,472800.0,19.1775,19.3542,19.116,19.1928,472800.0
2011-08-05 11:30:00,24.98,24.98,24.57,24.57,389800.0,19.1928,19.1928,18.8778,18.8778,389800.0
2011-08-05 11:40:00,24.58,24.67,24.25,24.26,399700.0,18.8855,18.9546,18.6319,18.6396,399700.0
2011-08-05 11:50:00,24.26,24.39,24.08,24.21,604200.0,18.6396,18.7395,18.5013,18.6012,604200.0
2011-08-05 12:00:00,24.2,24.25,24.0,24.09,367200.0,18.5935,18.6319,18.4399,18.509,367200.0
2011-08-05 12:10:00,24.1,24.63,24.06,24.38,718300.0,18.5167,18.9239,18.486,18.7318,718300.0
2011-08-05 12:20:00,24.38,24.84,24.09,24.84,542900.0,18.7318,19.0853,18.509,19.0853,542900.0
2011-08-05 12:30:00,24.82,25.42,24.57,25.0,685100.0,19.0699,19.5309,18.8778,19.2082,685100.0
2011-08-05 12:40:00,25.0,25.53,24.99,25.51,536500.0,19.2082,19.6154,19.2005,19.6,536500.0
2011-08-05 12:50:00,25.5,25.7,25.24,25.41,464100.0,19.5924,19.746,19.3926,19.5232,464100.0
2011-08-05 13:00:00,25.4,25.47,25.09,25.19,195800.0,19.5155,19.5693,19.2773,19.3542,195800.0
2011-08-05 13:10:00,25.2,25.48,25.18,25.48,325300.0,19.3619,19.577,19.3465,19.577,325300.0
2011-08-05 13:20:00,25.48,25.78,25.46,25.62,370100.0,19.577,19.8075,19.5616,19.6846,370100.0
2011-08-05 13:30:00,25.64,25.7,25.49,25.51,278400.0,19.6999,19.746,19.5847,19.6,278400.0
2011-08-05 13:40:00,25.5,25.74,25.49,25.74,296700.0,19.5924,19.7768,19.5847,19.7768,296700.0
2011-08-05 13:50:00,25.72,25.89,25.61,25.62,404900.0,19.7614,19.892,19.6769,19.6846,404900.0
2011-08-05 14:00:00,25.62,25.64,25.4,25.4,299000.0,19.6846,19.6999,19.5155,19.5155,299000.0
2011-08-05 14:10:00,25.41,25.49,25.35,25.38,220800.0,19.5232,19.5847,19.4771,19.5002,220800.0
2011-08-05 14:20:00,25.39,25.51,25.35,25.39,252500.0,19.5078,19.6,19.4771,19.5078,252500.0
2011-08-05 14:30:00,25.39,25.39,25.31,25.31,278300.0,19.5078,19.5078,19.4464,19.4464,278300.0
2011-08-05 14:40:00,25.31,25.32,25.19,25.2,318400.0,19.4464,19.4541,19.3542,19.3619,318400.0
2011-08-05 14:50:00,25.19,25.2,25.0,25.02,425500.0,19.3542,19.3619,19.2082,19.2236,425500.0
2011-08-05 15:00:00,25.02,25.05,24.74,24.79,385100.0,19.2236,19.2466,19.0084,19.0468,385100.0
2011-08-05 15:10:00,24.78,24.93,24.7,24.83,314700.0,19.0392,19.1544,18.9777,19.0776,314700.0
2011-08-05 15:20:00,24.82,24.99,24.82,24.83,345100.0,19.0699,19.2005,19.0699,19.0776,345100.0
2011-08-05 15:30:00,24.83,25.14,24.82,25.13,492600.0,19.0776,19.3158,19.0699,19.3081,492600.0
2011-08-05 15:40:00,25.14,25.2,24.96,25.0,544100.0,19.3158,19.3619,19.1775,19.2082,544100.0
2011-08-05 15:50:00,24.99,25.2,24.99,25.09,665400.0,19.2005,19.3619,19.2005,19.2773,665400.0
2011-08-08 09:30:00,23.74,24.63,23.26,24.58,978100.0,18.2401,18.9239,17.8713,18.8855,978100.0
2011-08-08 09:40:00,24.58,24.69,23.81,23.88,807700.0,18.8855,18.97,18.2939,18.3477,807700.0
2011-08-08 09:50:00,23.88,23.94,23.3,23.75,511200.0,18.3477,18.3938,17.902,18.2478,511200.0
2011-08-08 10:00:00,23.75,23.87,23.64,23.66,335800.0,18.2478,18.34,18.1633,18.1786,335800.0
2011-08-08 10:10:00,23.66,23.66,23.29,23.47,436800.0,18.1786,18.1786,17.8944,18.0327,436800.0
2011-08-08 10:20:00,23.47,23.5,23.2,23.48,613200.0,18.0327,18.0557,17.8252,18.0403,613200.0
2011-08-08 10:30:00,23.47,23.53,23.16,23.16,832000.0,18.0327,18.0788,17.7945,17.7945,832000.0
2011-08-08 10:40:00,23.16,23.37,23.13,23.3,551100.0,17.7945,17.9558,17.7714,17.902,551100.0
2011-08-08 10:50:00,23.3,23.44,23.3,23.36,490700.0,17.902,18.0096,17.902,17.9481,490700.0
2011-08-08 11:00:00,23.36,23.73,23.33,23.7,468000.0,17.9481,18.2324,17.9251,18.2094,468000.0
2011-08-08 11:10:00,23.71,23.77,23.61,23.63,493500.0,18.2171,18.2632,18.1402,18.1556,493500.0
2011-08-08 11:20:00,23.63,23.66,23.5,23.51,334500.0,18.1556,18.1786,18.0557,18.0634,334500.0
2011-08-08 11:30:00,23.51,23.54,23.36,23.38,308700.0,18.0634,18.0864,17.9481,17.9635,308700.0
2011-08-08 11:40:00,23.38,23.47,23.3,23.47,182900.0,17.9635,18.0327,17.902,18.0327,182900.0
2011-08-08 11:50:00,23.47,23.48,23.28,23.29,174900.0,18.0327,18.0403,17.8867,17.8944,174900.0
2011-08-08 12:00:00,23.29,23.31,23.1,23.17,281100.0,17.8944,17.9097,17.7484,17.8022,281100.0
2011-08-08 12:10:00,23.17,23.27,23.09,23.11,173300.0,17.8022,17.879,17.7407,17.7561,173300.0
2011-08-08 12:20:00,23.1,23.13,23.05,23.05,209200.0,17.7484,17.7714,17.71,17.71,209200.0
2011-08-08 12:30:00,23.05,23.08,22.92,22.92,356400.0,17.71,17.733,17.6101,17.6101,356400.0
2011-08-08 12:40:00,22.92,23.04,22.88,23.01,268500.0,17.6101,17.7023,17.5793,17.6792,268500.0
2011-08-08 12:50:00,23.01,23.03,22.75,22.76,533200.0,17.6792,17.6946,17.4795,17.4871,533200.0
2011-08-08 13:00:00,22.76,22.84,22.6,22.62,333800.0,17.4871,17.5486,17.3642,17.3796,333800.0
2011-08-08 13:10:00,22.62,22.67,22.44,22.46,223700.0,17.3796,17.418,17.2413,17.2566,223700.0
2011-08-08 13:20:00,22.46,22.46,22.35,22.35,260900.0,17.2566,17.2566,17.1721,17.1721,260900.0
2011-08-08 13:30:00,22.35,22.58,22.35,22.56,348400.0,17.1721,17.3488,17.1721,17.3335,348400.0
2011-08-08 13:40:00,22.56,22.67,22.49,22.6,397900.0,17.3335,17.418,17.2797,17.3642,397900.0
2011-08-08 13:50:00,22.6,22.7,22.51,22.51,372400.0,17.3642,17.441,17.2951,17.2951,372400.0
2011-08-08 14:00:00,22.5,22.64,22.44,22.56,333700.0,17.2874,17.3949,17.2413,17.3335,333700.0
2011-08-08 14:10:00,22.56,22.59,22.18,22.29,539800.0,17.3335,17.3565,17.0415,17.126,539800.0
2011-08-08 14:20:00,22.27,22.36,22.1,22.34,956600.0,17.1107,17.1798,16.98,17.1644,956600.0
2011-08-08 14:30:00,22.34,22.49,22.27,22.37,329100.0,17.1644,17.2797,17.1107,17.1875,329100.0
2011-08-08 14:40:00,22.37,22.39,22.18,22.27,493500.0,17.1875,17.2029,17.0415,17.1107,493500.0
2011-08-08 14:50:00,22.28,22.35,22.22,22.31,282800.0,17.1183,17.1721,17.0722,17.1414,282800.0
2011-08-08 15:00:00,22.3,22.45,22.3,22.45,235000.0,17.1337,17.249,17.1337,17.249,235000.0
2011-08-08 15:10:00,22.45,23.23,22.45,23.2,602200.0,17.249,17.8483,17.249,17.8252,602200.0
2011-08-08 15:20:00,23.19,23.27,22.96,22.97,511700.0,17.8175,17.879,17.6408,17.6485,511700.0
2011-08-08 15:30:00,22.98,22.98,22.83,22.85,653800.0,17.6562,17.6562,17.5409,17.5563,653800.0
2011-08-08 15:40:00,22.84,22.86,22.69,22.73,872400.0,17.5486,17.564,17.4334,17.4641,872400.0
2011-08-08 15:50:00,22.73,22.8,22.6,22.61,1416700.0,17.4641,17.5179,17.3642,17.3719,1416700.0
2011-08-09 09:30:00,22.91,23.25,22.91,23.09,478700.0,17.6024,17.8636,17.6024,17.7407,478700.0
2011-08-09 09:40:00,23.08,23.14,22.75,23.06,590400.0,17.733,17.7791,17.4795,17.7176,590400.0
2011-08-09 09:50:00,23.05,23.6,23.05,23.56,561300.0,17.71,18.1325,17.71,18.1018,561300.0
2011-08-09 10:00:00,23.56,23.74,23.5,23.5,453000.0,18.1018,18.2401,18.0557,18.0557,453000.0
2011-08-09 10:10:00,23.5,23.6,23.38,23.44,453400.0,18.0557,18.1325,17.9635,18.0096,453400.0
2011-08-09 10:20:00,23.44,23.52,23.24,23.52,473500.0,18.0096,18.0711,17.8559,18.0711,473500.0
2011-08-09 10:30:00,23.51,23.61,23.46,23.58,349800.0,18.0634,18.1402,18.025,18.1172,349800.0
2011-08-09 10:40:00,23.58,23.74,23.5,23.69,222500.0,18.1172,18.2401,18.0557,18.2017,222500.0
2011-08-09 10:50:00,23.7,23.74,23.45,23.46,396600.0,18.2094,18.2401,18.0173,18.025,396600.0
2011-08-09 11:00:00,23.46,23.52,23.32,23.39,360200.0,18.025,18.0711,17.9174,17.9712,360200.0
2011-08-09 11:10:00,23.39,23.51,23.34,23.46,402400.0,17.9712,18.0634,17.9328,18.025,402400.0
2011-08-09 11:20:00,23.47,23.59,23.45,23.59,236500.0,18.0327,18.1249,18.0173,18.1249,236500.0
2011-08-09 11:30:00,23.59,23.6,23.39,23.45,205500.0,18.1249,18.1325,17.9712,18.0173,205500.0
2011-08-09 11:40:00,23.45,23.58,23.44,23.51,127100.0,18.0173,18.1172,18.0096,18.0634,127100.0
2011-08-09 11:50:00,23.51,23.7,23.51,23.67,132500.0,18.0634,18.2094,18.0634,18.1863,132500.0
2011-08-09 12:00:00,23.68,23.74,23.6,23.61,146100.0,18.194,18.2401,18.1325,18.1402,146100.0
2011-08-09 12:10:00,23.61,23.63,23.51,23.61,102900.0,18.1402,18.1556,18.0634,18.1402,102900.0
2011-08-09 12:20:00,23.6,23.69,23.57,23.59,107000.0,18.1325,18.2017,18.1095,18.1249,107000.0
2011-08-09 12:30:00,23.6,23.65,23.58,23.65,57900.0,18.1325,18.171,18.1172,18.171,57900.0
2011-08-09 12:40:00,23.65,23.66,23.55,23.56,95700.0,18.171,18.1786,18.0941,18.1018,95700.0
2011-08-09 12:50:00,23.55,23.61,23.51,23.55,184600.0,18.0941,18.1402,18.0634,18.0941,184600.0
2011-08-09 13:00:00,23.55,23.6,23.5,23.56,459100.0,18.0941,18.1325,18.0557,18.1018,459100.0
2011-08-09 13:10:00,23.56,23.57,23.45,23.48,119300.0,18.1018,18.1095,18.0173,18.0403,119300.0
2011-08-09 13:20:00,23.48,23.48,23.39,23.46,314000.0,18.0403,18.0403,17.9712,18.025,314000.0
2011-08-09 13:30:00,23.46,23.52,23.45,23.48,160500.0,18.025,18.0711,18.0173,18.0403,160500.0
2011-08-09 13:40:00,23.48,23.5,23.39,23.39,223500.0,18.0403,18.0557,17.9712,17.9712,223500.0
2011-08-09 13:50:00,23.4,23.44,23.31,23.42,280500.0,17.9789,18.0096,17.9097,17.9942,280500.0
2011-08-09 14:00:00,23.41,23.44,23.3,23.31,259300.0,17.9866,18.0096,17.902,17.9097,259300.0
2011-08-09 14:10:00,23.31,23.54,23.3,23.46,248300.0,17.9097,18.0864,17.902,18.025,248300.0
2011-08-09 14:20:00,23.42,23.42,23.1,23.28,879100.0,17.9942,17.9942,17.7484,17.8867,879100.0
2011-08-09 14:30:00,23.29,23.31,22.97,22.98,535100.0,17.8944,17.9097,17.6485,17.6562,535100.0
2011-08-09 14:40:00,22.97,22.98,22.65,22.74,678800.0,17.6485,17.6562,17.4026,17.4718,678800.0
2011-08-09 14:50:00,22.75,23.04,22.74,22.8,395900.0,17.4795,17.7023,17.4718,17.5179,395900.0
2011-08-09 15:00:00,22.8,23.04,22.75,22.9,383000.0,17.5179,17.7023,17.4795,17.5947,383000.0
2011-08-09 15:10:00,22.89,23.41,22.87,23.38,345600.0,17.587,17.9866,17.5717,17.9635,345600.0
2011-08-09 15:20:00,23.37,23.38,22.93,23.04,769500.0,17.9558,17.9635,17.6178,17.7023,769500.0
2011-08-09 15:30:00,23.05,23.16,23.02,23.16,252600.0,17.71,17.7945,17.6869,17.7945,252600.0
2011-08-09 15:40:00,23.17,23.62,23.16,23.62,505500.0,17.8022,18.1479,17.7945,18.1479,505500.0
2011-08-09 15:50:00,23.62,23.98,23.56,23.98,1083300.0,18.1479,18.4245,18.1018,18.4245,1083300.0
2011-08-10 09:30:00,23.75,23.75,23.09,23.27,559700.0,18.2478,18.2478,17.7407,17.879,559700.0
2011-08-10 09:40:00,23.27,23.43,23.14,23.27,435800.0,17.879,18.0019,17.7791,17.879,435800.0
2011-08-10 09:50:00,23.25,23.27,23.08,23.11,392400.0,17.8636,17.879,17.733,17.7561,392400.0
2011-08-10 10:00:00,23.11,23.16,22.9,22.98,446400.0,17.7561,17.7945,17.5947,17.6562,446400.0
2011-08-10 10:10:00,22.98,23.07,22.74,23.0,387100.0,17.6562,17.7253,17.4718,17.6715,387100.0
2011-08-10 10:20:00,23.0,23.1,22.8,23.08,440500.0,17.6715,17.7484,17.5179,17.733,440500.0
2011-08-10 10:30:00,23.09,23.5,22.93,23.2,693600.0,17.7407,18.0557,17.6178,17.8252,693600.0
2011-08-10 10:40:00,23.2,23.25,22.76,22.91,373000.0,17.8252,17.8636,17.4871,17.6024,373000.0
2011-08-10 10:50:00,22.91,22.93,22.73,22.83,195100.0,17.6024,17.6178,17.4641,17.5409,195100.0
2011-08-10 11:00:00,22.83,22.83,22.52,22.64,256300.0,17.5409,17.5409,17.3027,17.3949,256300.0
2011-08-10 11:10:00,22.64,22.91,22.6,22.76,150800.0,17.3949,17.6024,17.3642,17.4871,150800.0
2011-08-10 11:20:00,22.76,22.79,22.54,22.56,186300.0,17.4871,17.5102,17.3181,17.3335,186300.0
2011-08-10 11:30:00,22.57,22.82,22.56,22.74,295500.0,17.3412,17.5332,17.3335,17.4718,295500.0
2011-08-10 11:40:00,22.73,22.98,22.71,22.74,154700.0,17.4641,17.6562,17.4487,17.4718,154700.0
2011-08-10 11:50:00,22.75,23.0,22.74,22.9,94100.0,17.4795,17.6715,17.4718,17.5947,94100.0
2011-08-10 12:00:00,22.89,23.03,22.76,22.94,121500.0,17.587,17.6946,17.4871,17.6254,121500.0
2011-08-10 12:10:00,22.94,22.96,22.86,22.94,104300.0,17.6254,17.6408,17.564,17.6254,104300.0
2011-08-10 12:20:00,22.94,22.95,22.66,22.66,117400.0,17.6254,17.6331,17.4103,17.4103,117400.0
2011-08-10 12:30:00,22.65,22.75,22.56,22.63,102800.0,17.4026,17.4795,17.3335,17.3873,102800.0
2011-08-10 12:40:00,22.64,22.8,22.6,22.74,76400.0,17.3949,17.5179,17.3642,17.4718,76400.0
2011-08-10 12:50:00,22.73,22.97,22.73,22.94,64600.0,17.4641,17.6485,17.4641,17.6254,64600.0
2011-08-10 13:00:00,22.94,22.98,22.85,22.89,78900.0,17.6254,17.6562,17.5563,17.587,78900.0
2011-08-10 13:10:00,22.9,22.95,22.73,22.78,111800.0,17.5947,17.6331,17.4641,17.5025,111800.0
2011-08-10 13:20:00,22.77,22.89,22.65,22.84,111600.0,17.4948,17.587,17.4026,17.5486,111600.0
2011-08-10 13:30:00,22.83,22.88,22.75,22.8,75400.0,17.5409,17.5793,17.4795,17.5179,75400.0
2011-08-10 13:40:00,22.8,23.06,22.78,23.02,143900.0,17.5179,17.7176,17.5025,17.6869,143900.0
2011-08-10 13:50:00,23.0,23.14,22.98,23.12,116300.0,17.6715,17.7791,17.6562,17.7637,116300.0
2011-08-10 14:00:00,23.12,23.2,23.0,23.18,192300.0,17.7637,17.8252,17.6715,17.8098,192300.0
2011-08-10 14:10:00,23.19,23.39,23.15,23.24,415900.0,17.8175,17.9712,17.7868,17.8559,415900.0
2011-08-10 14:20:00,23.25,23.43,23.18,23.34,265500.0,17.8636,18.0019,17.8098,17.9328,265500.0
2011-08-10 14:30:00,23.33,23.38,23.07,23.11,236200.0,17.9251,17.9635,17.7253,17.7561,236200.0
2011-08-10 14:40:00,23.11,23.33,23.11,23.21,144300.0,17.7561,17.9251,17.7561,17.8329,144300.0
2011-08-10 14:50:00,23.21,23.4,23.05,23.14,674500.0,17.8329,17.9789,17.71,17.7791,674500.0
2011-08-10 15:00:00,23.14,23.18,22.92,22.94,246700.0,17.7791,17.8098,17.6101,17.6254,246700.0
2011-08-10 15:10:00,22.94,23.0,22.79,22.82,202800.0,17.6254,17.6715,17.5102,17.5332,202800.0
2011-08-10 15:20:00,22.8,22.93,22.66,22.67,242000.0,17.5179,17.6178,17.4103,17.418,242000.0
2011-08-10 15:30:00,22.67,22.68,22.45,22.54,397200.0,17.418,17.4257,17.249,17.3181,397200.0
2011-08-10 15:40:00,22.54,22.7,22.46,22.53,438400.0,17.3181,17.441,17.2566,17.3104,438400.0
2011-08-10 15:50:00,22.53,22.57,22.02,22.14,1796900.0,17.3104,17.3412,16.9186,17.0108,1796900.0
2011-08-11 09:30:00,22.12,22.45,22.0,22.05,649300.0,16.9954,17.249,16.9032,16.9416,649300.0
2011-08-11 09:40:00,22.05,22.14,21.76,22.12,679100.0,16.9416,17.0108,16.7188,16.9954,679100.0
2011-08-11 09:50:00,22.12,22.12,21.72,21.88,584600.0,16.9954,16.9954,16.6881,16.811,584600.0
2011-08-11 10:00:00,21.88,22.16,21.87,22.16,271300.0,16.811,17.0261,16.8033,17.0261,271300.0
2011-08-11 10:10:00,22.16,22.43,22.01,22.39,290500.0,17.0261,17.2336,16.9109,17.2029,290500.0
2011-08-11 10:20:00,22.39,22.5,22.31,22.31,211700.0,17.2029,17.2874,17.1414,17.1414,211700.0
2011-08-11 10:30:00,22.32,22.49,22.28,22.49,257500.0,17.1491,17.2797,17.1183,17.2797,257500.0
2011-08-11 10:40:00,22.49,22.63,22.44,22.63,260100.0,17.2797,17.3873,17.2413,17.3873,260100.0
2011-08-11 10:50:00,22.63,22.69,22.42,22.42,158600.0,17.3873,17.4334,17.2259,17.2259,158600.0
2011-08-11 11:00:00,22.43,22.68,22.42,22.6,178800.0,17.2336,17.4257,17.2259,17.3642,178800.0
2011-08-11 11:10:00,22.6,22.63,22.43,22.45,120000.0,17.3642,17.3873,17.2336,17.249,120000.0
2011-08-11 11:20:00,22.46,22.64,22.41,22.63,141100.0,17.2566,17.3949,17.2182,17.3873,141100.0
2011-08-11 11:30:00,22.64,22.72,22.44,22.47,101100.0,17.3949,17.4564,17.2413,17.2643,101100.0
2011-08-11 11:40:00,22.47,22.63,22.41,22.61,95400.0,17.2643,17.3873,17.2182,17.3719,95400.0
2011-08-11 11:50:00,22.61,22.74,22.59,22.6,82500.0,17.3719,17.4718,17.3565,17.3642,82500.0
2011-08-11 12:00:00,22.61,22.68,22.49,22.6,109700.0,17.3719,17.4257,17.2797,17.3642,109700.0
2011-08-11 12:10:00,22.58,22.61,22.41,22.41,182300.0,17.3488,17.3719,17.2182,17.2182,182300.0
2011-08-11 12:20:00,22.41,22.44,22.29,22.33,212500.0,17.2182,17.2413,17.126,17.1568,212500.0
2011-08-11 12:30:00,22.34,22.47,22.33,22.46,140900.0,17.1644,17.2643,17.1568,17.2566,140900.0
2011-08-11 12:40:00,22.46,22.53,22.43,22.45,443900.0,17.2566,17.3104,17.2336,17.249,443900.0
2011-08-11 12:50:00,22.46,22.76,22.46,22.74,230500.0,17.2566,17.4871,17.2566,17.4718,230500.0
2011-08-11 13:00:00,22.74,22.81,22.67,22.8,350300.0,17.4718,17.5256,17.418,17.5179,350300.0
2011-08-11 13:10:00,22.79,22.98,22.79,22.96,310500.0,17.5102,17.6562,17.5102,17.6408,310500.0
2011-08-11 13:20:00,22.94,23.01,22.92,22.97,608500.0,17.6254,17.6792,17.6101,17.6485,608500.0
2011-08-11 13:30:00,22.97,23.2,22.96,23.18,502900.0,17.6485,17.8252,17.6408,17.8098,502900.0
2011-08-11 13:40:00,23.18,23.19,22.91,22.95,166500.0,17.8098,17.8175,17.6024,17.6331,166500.0
2011-08-11 13:50:00,22.96,22.97,22.84,22.9,303600.0,17.6408,17.6485,17.5486,17.5947,303600.0
2011-08-11 14:00:00,22.89,22.89,22.79,22.84,214000.0,17.587,17.587,17.5102,17.5486,214000.0
2011-08-11 14:10:00,22.84,22.91,22.82,22.82,305200.0,17.5486,17.6024,17.5332,17.5332,305200.0
2011-08-11 14:20:00,22.82,22.99,22.82,22.99,229300.0,17.5332,17.6639,17.5332,17.6639,229300.0
2011-08-11 14:30:00,22.98,23.05,22.87,22.94,234800.0,17.6562,17.71,17.5717,17.6254,234800.0
2011-08-11 14:40:00,22.94,23.08,22.89,23.03,199300.0,17.6254,17.733,17.587,17.6946,199300.0
2011-08-11 14:50:00,23.03,23.21,23.0,23.18,313000.0,17.6946,17.8329,17.6715,17.8098,313000.0
2011-08-11 15:00:00,23.19,23.3,23.17,23.24,387400.0,17.8175,17.902,17.8022,17.8559,387400.0
2011-08-11 15:10:00,23.23,23.38,23.21,23.36,239400.0,17.8483,17.9635,17.8329,17.9481,239400.0
2011-08-11 15:20:00,23.35,23.41,23.3,23.33,366700.0,17.9405,17.9866,17.902,17.9251,366700.0
2011-08-11 15:30:00,23.33,23.51,23.3,23.44,410500.0,17.9251,18.0634,17.902,18.0096,410500.0
2011-08-11 15:40:00,23.45,23.58,23.36,23.4,813100.0,18.0173,18.1172,17.9481,17.9789,813100.0
2011-08-11 15:50:00,23.41,23.42,23.08,23.15,1301600.0,17.9866,17.9942,17.733,17.7868,1301600.0
2011-08-12 09:30:00,23.49,23.57,23.32,23.44,294700.0,18.048,18.1095,17.9174,18.0096,294700.0
2011-08-12 09:40:00,23.45,23.56,23.27,23.53,432100.0,18.0173,18.1018,17.879,18.0788,432100.0
2011-08-12 09:50:00,23.53,23.6,23.14,23.49,310100.0,18.0788,18.1325,17.7791,18.048,310100.0
2011-08-12 10:00:00,23.48,23.55,23.15,23.41,381900.0,18.0403,18.0941,17.7868,17.9866,381900.0
2011-08-12 10:10:00,23.42,23.58,23.23,23.44,320500.0,17.9942,18.1172,17.8483,18.0096,320500.0
2011-08-12 10:20:00,23.44,23.57,23.38,23.47,198600.0,18.0096,18.1095,17.9635,18.0327,198600.0
2011-08-12 10:30:00,23.47,23.54,23.35,23.46,195300.0,18.0327,18.0864,17.9405,18.025,195300.0
2011-08-12 10:40:00,23.46,23.5,23.19,23.2,416500.0,18.025,18.0557,17.8175,17.8252,416500.0
2011-08-12 10:50:00,23.21,23.27,23.11,23.25,179600.0,17.8329,17.879,17.7561,17.8636,179600.0
2011-08-12 11:00:00,23.25,23.34,23.17,23.32,222700.0,17.8636,17.9328,17.8022,17.9174,222700.0
2011-08-12 11:10:00,23.32,23.43,23.26,23.37,125800.0,17.9174,18.0019,17.8713,17.9558,125800.0
2011-08-12 11:20:00,23.36,23.44,23.29,23.42,131300.0,17.9481,18.0096,17.8944,17.9942,131300.0
2011-08-12 11:30:00,23.42,23.58,23.38,23.57,104900.0,17.9942,18.1172,17.9635,18.1095,104900.0
2011-08-12 11:40:00,23.58,23.76,23.55,23.73,344000.0,18.1172,18.2555,18.0941,18.2324,344000.0
2011-08-12 11:50:00,23.73,23.9,23.71,23.83,214900.0,18.2324,18.363,18.2171,18.3092,214900.0
2011-08-12 12:00:00,23.83,23.87,23.76,23.76,179000.0,18.3092,18.34,18.2555,18.2555,179000.0
2011-08-12 12:10:00,23.76,23.78,23.66,23.71,113700.0,18.2555,18.2708,18.1786,18.2171,113700.0
2011-08-12 12:20:00,23.71,23.78,23.71,23.77,255000.0,18.2171,18.2708,18.2171,18.2632,255000.0
2011-08-12 12:30:00,23.78,23.8,23.56,23.56,195500.0,18.2708,18.2862,18.1018,18.1018,195500.0
2011-08-12 12:40:00,23.57,23.63,23.51,23.53,100000.0,18.1095,18.1556,18.0634,18.0788,100000.0
2011-08-12 12:50:00,23.53,23.66,23.52,23.66,80000.0,18.0788,18.1786,18.0711,18.1786,80000.0
2011-08-12 13:00:00,23.66,23.7,23.63,23.64,101700.0,18.1786,18.2094,18.1556,18.1633,101700.0
2011-08-12 13:10:00,23.64,23.67,23.54,23.54,68900.0,18.1633,18.1863,18.0864,18.0864,68900.0
2011-08-12 13:20:00,23.54,23.58,23.48,23.53,116700.0,18.0864,18.1172,18.0403,18.0788,116700.0
2011-08-12 13:30:00,23.52,23.56,23.43,23.55,168100.0,18.0711,18.1018,18.0019,18.0941,168100.0
2011-08-12 13:40:00,23.55,23.7,23.55,23.65,146300.0,18.0941,18.2094,18.0941,18.171,146300.0
2011-08-12 13:50:00,23.65,23.66,23.55,23.6,113800.0,18.171,18.1786,18.0941,18.1325,113800.0
2011-08-12 14:00:00,23.6,23.61,23.55,23.55,65300.0,18.1325,18.1402,18.0941,18.0941,65300.0
2011-08-12 14:10:00,23.55,23.56,23.33,23.36,150300.0,18.0941,18.1018,17.9251,17.9481,150300.0
2011-08-12 14:20:00,23.36,23.37,23.23,23.33,172700.0,17.9481,17.9558,17.8483,17.9251,172700.0
2011-08-12 14:30:00,23.33,23.41,23.23,23.23,227900.0,17.9251,17.9866,17.8483,17.8483,227900.0
2011-08-12 14:40:00,23.24,23.34,23.22,23.25,106700.0,17.8559,17.9328,17.8406,17.8636,106700.0
2011-08-12 14:50:00,23.26,23.31,23.21,23.26,102600.0,17.8713,17.9097,17.8329,17.8713,102600.0
2011-08-12 15:00:00,23.27,23.35,23.2,23.21,86200.0,17.879,17.9405,17.8252,17.8329,86200.0
2011-08-12 15:10:00,23.2,23.24,23.14,23.15,158400.0,17.8252,17.8559,17.7791,17.7868,158400.0
2011-08-12 15:20:00,23.15,23.23,23.09,23.1,177800.0,17.7868,17.8483,17.7407,17.7484,177800.0
2011-08-12 15:30:00,23.1,23.11,23.0,23.06,285200.0,17.7484,17.7561,17.6715,17.7176,285200.0
2011-08-12 15:40:00,23.07,23.11,23.04,23.11,647400.0,17.7253,17.7561,17.7023,17.7561,647400.0
2011-08-12 15:50:00,23.11,23.19,23.09,23.12,581100.0,17.7561,17.8175,17.7407,17.7637,581100.0
2011-08-15 09:30:00,23.39,23.76,23.31,23.73,464700.0,17.9712,18.2555,17.9097,18.2324,464700.0
2011-08-15 09:40:00,23.73,23.79,23.7,23.78,410800.0,18.2324,18.2785,18.2094,18.2708,410800.0
2011-08-15 09:50:00,23.78,23.81,23.71,23.79,292900.0,18.2708,18.2939,18.2171,18.2785,292900.0
2011-08-15 10:00:00,23.8,23.82,23.71,23.8,355100.0,18.2862,18.3016,18.2171,18.2862,355100.0
2011-08-15 10:10:00,23.8,23.86,23.77,23.84,276500.0,18.2862,18.3323,18.2632,18.3169,276500.0
2011-08-15 10:20:00,23.84,23.86,23.76,23.85,188900.0,18.3169,18.3323,18.2555,18.3246,188900.0
2011-08-15 10:30:00,23.85,23.9,23.77,23.85,145000.0,18.3246,18.363,18.2632,18.3246,145000.0
2011-08-15 10:40:00,23.84,24.1,23.76,24.06,469200.0,18.3169,18.5167,18.2555,18.486,469200.0
2011-08-15 10:50:00,24.06,24.09,23.89,23.92,681000.0,18.486,18.509,18.3553,18.3784,681000.0
2011-08-15 11:00:00,23.92,24.0,23.9,23.94,284300.0,18.3784,18.4399,18.363,18.3938,284300.0
2011-08-15 11:10:00,23.95,24.01,23.88,23.89,169100.0,18.4014,18.4475,18.3477,18.3553,169100.0
2011-08-15 11:20:00,23.89,23.99,23.89,23.99,146000.0,18.3553,18.4322,18.3553,18.4322,146000.0
2011-08-15 11:30:00,23.99,24.01,23.98,23.99,508100.0,18.4322,18.4475,18.4245,18.4322,508100.0
2011-08-15 11:40:00,24.0,24.16,23.99,24.13,296600.0,18.4399,18.5628,18.4322,18.5397,296600.0
2011-08-15 11:50:00,24.12,24.2,24.12,24.13,169800.0,18.5321,18.5935,18.5321,18.5397,169800.0
2011-08-15 12:00:00,24.12,24.19,24.04,24.05,138900.0,18.5321,18.5858,18.4706,18.4783,138900.0
2011-08-15 12:10:00,24.05,24.16,24.01,24.15,170100.0,18.4783,18.5628,18.4475,18.5551,170100.0
2011-08-15 12:20:00,24.16,24.18,24.1,24.17,140000.0,18.5628,18.5782,18.5167,18.5705,140000.0
2011-08-15 12:30:00,24.16,24.16,23.96,24.04,148300.0,18.5628,18.5628,18.4091,18.4706,148300.0
2011-08-15 12:40:00,24.03,24.1,23.96,23.96,85800.0,18.4629,18.5167,18.4091,18.4091,85800.0
2011-08-15 12:50:00,23.96,24.04,23.94,23.95,102100.0,18.4091,18.4706,18.3938,18.4014,102100.0
2011-08-15 13:00:00,23.95,23.98,23.9,23.92,150100.0,18.4014,18.4245,18.363,18.3784,150100.0
2011-08-15 13:10:00,23.92,23.94,23.8,23.87,267700.0,18.3784,18.3938,18.2862,18.34,267700.0
2011-08-15 13:20:00,23.87,23.95,23.86,23.9,96800.0,18.34,18.4014,18.3323,18.363,96800.0
2011-08-15 13:30:00,23.9,23.95,23.84,23.93,171900.0,18.363,18.4014,18.3169,18.3861,171900.0
2011-08-15 13:40:00,23.93,24.05,23.93,24.03,131600.0,18.3861,18.4783,18.3861,18.4629,131600.0
2011-08-15 13:50:00,24.02,24.11,24.01,24.04,115600.0,18.4552,18.5244,18.4475,18.4706,115600.0
2011-08-15 14:00:00,24.05,24.17,24.02,24.15,254700.0,18.4783,18.5705,18.4552,18.5551,254700.0
2011-08-15 14:10:00,24.14,24.2,24.14,24.19,155600.0,18.5474,18.5935,18.5474,18.5858,155600.0
2011-08-15 14:20:00,24.19,24.33,24.18,24.33,519100.0,18.5858,18.6934,18.5782,18.6934,519100.0
2011-08-15 14:30:00,24.32,24.35,24.23,24.23,465400.0,18.6857,18.7088,18.6166,18.6166,465400.0
2011-08-15 14:40:00,24.22,24.25,24.12,24.25,299800.0,18.6089,18.6319,18.5321,18.6319,299800.0
2011-08-15 14:50:00,24.24,24.34,24.24,24.34,266200.0,18.6243,18.7011,18.6243,18.7011,266200.0
2011-08-15 15:00:00,24.34,24.46,24.33,24.46,283200.0,18.7011,18.7933,18.6934,18.7933,283200.0
2011-08-15 15:10:00,24.45,24.47,24.4,24.46,241300.0,18.7856,18.801,18.7472,18.7933,241300.0
2011-08-15 15:20:00,24.45,24.58,24.3,24.32,350900.0,18.7856,18.8855,18.6704,18.6857,350900.0
2011-08-15 15:30:00,24.31,24.36,24.29,24.32,477500.0,18.678,18.7165,18.6627,18.6857,477500.0
2011-08-15 15:40:00,24.32,24.46,24.32,24.46,563300.0,18.6857,18.7933,18.6857,18.7933,563300.0
2011-08-15 15:50:00,24.46,24.52,24.42,24.52,986500.0,18.7933,18.8394,18.7626,18.8394,986500.0
2011-08-16 09:30:00,24.16,24.45,24.07,24.29,475800.0,18.5628,18.7856,18.4936,18.6627,475800.0
2011-08-16 09:40:00,24.3,24.68,24.25,24.3,406700.0,18.6704,18.9623,18.6319,18.6704,406700.0
2011-08-16 09:50:00,24.3,24.34,24.18,24.24,290600.0,18.6704,18.7011,18.5782,18.6243,290600.0
2011-08-16 10:00:00,24.25,24.26,24.11,24.18,163000.0,18.6319,18.6396,18.5244,18.5782,163000.0
2011-08-16 10:10:00,24.18,24.3,24.18,24.29,120600.0,18.5782,18.6704,18.5782,18.6627,120600.0
2011-08-16 10:20:00,24.29,24.48,24.28,24.42,149000.0,18.6627,18.8087,18.655,18.7626,149000.0
2011-08-16 10:30:00,24.44,24.61,24.39,24.55,344900.0,18.7779,18.9085,18.7395,18.8624,344900.0
2011-08-16 10:40:00,24.54,24.59,24.39,24.56,134200.0,18.8548,18.8932,18.7395,18.8701,134200.0
2011-08-16 10:50:00,24.57,24.71,24.48,24.7,183300.0,18.8778,18.9854,18.8087,18.9777,183300.0
2011-08-16 11:00:00,24.7,24.76,24.66,24.72,176600.0,18.9777,19.0238,18.947,18.9931,176600.0
2011-08-16 11:10:00,24.72,24.8,24.71,24.73,236000.0,18.9931,19.0545,18.9854,19.0007,236000.0
2011-08-16 11:20:00,24.73,25.12,24.73,25.12,498300.0,19.0007,19.3004,19.0007,19.3004,498300.0
2011-08-16 11:30:00,25.11,25.34,25.09,25.31,545200.0,19.2927,19.4694,19.2773,19.4464,545200.0
2011-08-16 11:40:00,25.31,25.31,25.09,25.15,653400.0,19.4464,19.4464,19.2773,19.3234,653400.0
2011-08-16 11:50:00,25.15,25.15,24.85,24.89,290400.0,19.3234,19.3234,19.0929,19.1237,290400.0
2011-08-16 12:00:00,24.9,24.92,24.74,24.88,171700.0,19.1314,19.1467,19.0084,19.116,171700.0
2011-08-16 12:10:00,24.88,25.0,24.55,24.61,395100.0,19.116,19.2082,18.8624,18.9085,395100.0
2011-08-16 12:20:00,24.6,24.62,24.45,24.51,450200.0,18.9009,18.9162,18.7856,18.8317,450200.0
2011-08-16 12:30:00,24.51,24.58,24.47,24.51,173000.0,18.8317,18.8855,18.801,18.8317,173000.0
2011-08-16 12:40:00,24.51,24.57,24.4,24.47,189300.0,18.8317,18.8778,18.7472,18.801,189300.0
2011-08-16 12:50:00,24.48,24.52,24.26,24.43,483700.0,18.8087,18.8394,18.6396,18.7702,483700.0
2011-08-16 13:00:00,24.43,24.46,24.28,24.46,389100.0,18.7702,18.7933,18.655,18.7933,389100.0
2011-08-16 13:10:00,24.46,24.55,24.46,24.51,222500.0,18.7933,18.8624,18.7933,18.8317,222500.0
2011-08-16 13:20:00,24.51,24.62,24.48,24.5,110200.0,18.8317,18.9162,18.8087,18.824,110200.0
2011-08-16 13:30:00,24.5,24.56,24.49,24.51,96000.0,18.824,18.8701,18.8163,18.8317,96000.0
2011-08-16 13:40:00,24.51,24.58,24.48,24.55,96500.0,18.8317,18.8855,18.8087,18.8624,96500.0
2011-08-16 13:50:00,24.55,24.64,24.54,24.54,75700.0,18.8624,18.9316,18.8548,18.8548,75700.0
2011-08-16 14:00:00,24.55,24.64,24.53,24.57,99300.0,18.8624,18.9316,18.8471,18.8778,99300.0
2011-08-16 14:10:00,24.58,24.65,24.54,24.56,79200.0,18.8855,18.9393,18.8548,18.8701,79200.0
2011-08-16 14:20:00,24.56,24.58,24.49,24.51,81500.0,18.8701,18.8855,18.8163,18.8317,81500.0
2011-08-16 14:30:00,24.51,24.54,24.49,24.51,219200.0,18.8317,18.8548,18.8163,18.8317,219200.0
2011-08-16 14:40:00,24.51,24.54,24.49,24.52,76500.0,18.8317,18.8548,18.8163,18.8394,76500.0
2011-08-16 14:50:00,24.52,24.53,24.49,24.51,196100.0,18.8394,18.8471,18.8163,18.8317,196100.0
2011-08-16 15:00:00,24.5,24.57,24.46,24.53,135300.0,18.824,18.8778,18.7933,18.8471,135300.0
2011-08-16 15:10:00,24.53,24.54,24.5,24.53,137400.0,18.8471,18.8548,18.824,18.8471,137400.0
2011-08-16 15:20:00,24.54,24.64,24.5,24.63,110500.0,18.8548,18.9316,18.824,18.9239,110500.0
2011-08-16 15:30:00,24.64,24.65,24.57,24.59,104900.0,18.9316,18.9393,18.8778,18.8932,104900.0
2011-08-16 15:40:00,24.58,24.65,24.51,24.54,344400.0,18.8855,18.9393,18.8317,18.8548,344400.0
2011-08-16 15:50:00,24.55,24.56,24.5,24.52,458400.0,18.8624,18.8701,18.824,18.8394,458400.0
2011-08-17 09:30:00,24.64,25.43,24.64,25.3,532700.0,18.9316,19.5386,18.9316,19.4387,532700.0
2011-08-17 09:40:00,25.28,25.29,25.02,25.24,299200.0,19.4233,19.431,19.2236,19.3926,299200.0
2011-08-17 09:50:00,25.24,25.44,25.23,25.42,231200.0,19.3926,19.5463,19.3849,19.5309,231200.0
2011-08-17 10:00:00,25.43,25.43,25.25,25.3,182700.0,19.5386,19.5386,19.4003,19.4387,182700.0
2011-08-17 10:10:00,25.3,25.33,25.19,25.31,123200.0,19.4387,19.4617,19.3542,19.4464,123200.0
2011-08-17 10:20:00,25.3,25.33,25.19,25.32,116200.0,19.4387,19.4617,19.3542,19.4541,116200.0
2011-08-17 10:30:00,25.32,25.51,25.3,25.51,279900.0,19.4541,19.6,19.4387,19.6,279900.0
2011-08-17 10:40:00,25.51,25.57,25.41,25.47,321200.0,19.6,19.6461,19.5232,19.5693,321200.0
2011-08-17 10:50:00,25.47,25.49,25.3,25.3,250600.0,19.5693,19.5847,19.4387,19.4387,250600.0
2011-08-17 11:00:00,25.3,25.37,25.29,25.34,155000.0,19.4387,19.4925,19.431,19.4694,155000.0
2011-08-17 11:10:00,25.33,25.39,25.19,25.22,109200.0,19.4617,19.5078,19.3542,19.3772,109200.0
2011-08-17 11:20:00,25.22,25.24,25.09,25.21,140000.0,19.3772,19.3926,19.2773,19.3695,140000.0
2011-08-17 11:30:00,25.22,25.27,25.14,25.17,113900.0,19.3772,19.4156,19.3158,19.3388,113900.0
2011-08-17 11:40:00,25.16,25.21,25.12,25.21,112100.0,19.3311,19.3695,19.3004,19.3695,112100.0
2011-08-17 11:50:00,25.2,25.25,25.19,25.2,128300.0,19.3619,19.4003,19.3542,19.3619,128300.0
2011-08-17 12:00:00,25.2,25.21,25.01,25.07,149800.0,19.3619,19.3695,19.2159,19.262,149800.0
2011-08-17 12:10:00,25.06,25.13,25.01,25.1,101200.0,19.2543,19.3081,19.2159,19.285,101200.0
2011-08-17 12:20:00,25.1,25.22,25.1,25.22,85500.0,19.285,19.3772,19.285,19.3772,85500.0
2011-08-17 12:30:00,25.23,25.3,25.19,25.27,71400.0,19.3849,19.4387,19.3542,19.4156,71400.0
2011-08-17 12:40:00,25.28,25.31,25.16,25.18,153800.0,19.4233,19.4464,19.3311,19.3465,153800.0
2011-08-17 12:50:00,25.18,25.21,25.0,25.04,123900.0,19.3465,19.3695,19.2082,19.2389,123900.0
2011-08-17 13:00:00,25.04,25.04,24.91,25.0,96800.0,19.2389,19.2389,19.139,19.2082,96800.0
2011-08-17 13:10:00,24.99,24.99,24.89,24.9,79300.0,19.2005,19.2005,19.1237,19.1314,79300.0
2011-08-17 13:20:00,24.9,24.91,24.72,24.76,117200.0,19.1314,19.139,18.9931,19.0238,117200.0
2011-08-17 13:30:00,24.77,24.82,24.67,24.69,119700.0,19.0315,19.0699,18.9546,18.97,119700.0
2011-08-17 13:40:00,24.69,24.72,24.62,24.69,100400.0,18.97,18.9931,18.9162,18.97,100400.0
2011-08-17 13:50:00,24.69,24.79,24.68,24.75,89800.0,18.97,19.0468,18.9623,19.0161,89800.0
2011-08-17 14:00:00,24.75,24.81,24.7,24.76,54300.0,19.0161,19.0622,18.9777,19.0238,54300.0
2011-08-17 14:10:00,24.77,24.85,24.73,24.84,57500.0,19.0315,19.0929,19.0007,19.0853,57500.0
2011-08-17 14:20:00,24.84,24.86,24.74,24.78,61500.0,19.0853,19.1006,19.0084,19.0392,61500.0
2011-08-17 14:30:00,24.78,24.81,24.7,24.7,68700.0,19.0392,19.0622,18.9777,18.9777,68700.0
2011-08-17 14:40:00,24.71,24.78,24.67,24.73,76500.0,18.9854,19.0392,18.9546,19.0007,76500.0
2011-08-17 14:50:00,24.74,24.78,24.68,24.78,69200.0,19.0084,19.0392,18.9623,19.0392,69200.0
2011-08-17 15:00:00,24.78,24.8,24.72,24.8,79800.0,19.0392,19.0545,18.9931,19.0545,79800.0
2011-08-17 15:10:00,24.8,24.86,24.74,24.84,74000.0,19.0545,19.1006,19.0084,19.0853,74000.0
2011-08-17 15:20:00,24.84,24.85,24.76,24.77,88000.0,19.0853,19.0929,19.0238,19.0315,88000.0
2011-08-17 15:30:00,24.78,24.82,24.72,24.74,129200.0,19.0392,19.0699,18.9931,19.0084,129200.0
2011-08-17 15:40:00,24.74,24.8,24.72,24.79,243500.0,19.0084,19.0545,18.9931,19.0468,243500.0
2011-08-17 15:50:00,24.79,24.85,24.76,24.84,429700.0,19.0468,19.0929,19.0238,19.0853,429700.0
2011-08-18 09:30:00,24.02,24.02,23.5,23.62,311200.0,18.4552,18.4552,18.0557,18.1479,311200.0
2011-08-18 09:40:00,23.62,23.74,23.55,23.6,471600.0,18.1479,18.2401,18.0941,18.1325,471600.0
2011-08-18 09:50:00,23.59,23.59,23.31,23.38,265300.0,18.1249,18.1249,17.9097,17.9635,265300.0
2011-08-18 10:00:00,23.38,23.38,22.9,23.17,555300.0,17.9635,17.9635,17.5947,17.8022,555300.0
2011-08-18 10:10:00,23.16,23.3,23.06,23.18,280100.0,17.7945,17.902,17.7176,17.8098,280100.0
2011-08-18 10:20:00,23.17,23.33,23.08,23.23,185300.0,17.8022,17.9251,17.733,17.8483,185300.0
2011-08-18 10:30:00,23.23,23.23,23.08,23.09,230700.0,17.8483,17.8483,17.733,17.7407,230700.0
2011-08-18 10:40:00,23.08,23.2,23.01,23.19,183700.0,17.733,17.8252,17.6792,17.8175,183700.0
2011-08-18 10:50:00,23.19,23.27,23.14,23.21,117900.0,17.8175,17.879,17.7791,17.8329,117900.0
2011-08-18 11:00:00,23.21,23.27,23.02,23.03,298300.0,17.8329,17.879,17.6869,17.6946,298300.0
2011-08-18 11:10:00,23.03,23.11,23.0,23.05,151200.0,17.6946,17.7561,17.6715,17.71,151200.0
2011-08-18 11:20:00,23.05,23.08,23.0,23.03,91600.0,17.71,17.733,17.6715,17.6946,91600.0
2011-08-18 11:30:00,23.03,23.21,23.01,23.1,160400.0,17.6946,17.8329,17.6792,17.7484,160400.0
2011-08-18 11:40:00,23.1,23.19,23.05,23.18,90800.0,17.7484,17.8175,17.71,17.8098,90800.0
2011-08-18 11:50:00,23.18,23.19,23.1,23.18,68600.0,17.8098,17.8175,17.7484,17.8098,68600.0
2011-08-18 12:00:00,23.17,23.17,22.98,23.03,179200.0,17.8022,17.8022,17.6562,17.6946,179200.0
2011-08-18 12:10:00,23.03,23.12,23.01,23.03,119900.0,17.6946,17.7637,17.6792,17.6946,119900.0
2011-08-18 12:20:00,23.03,23.08,23.0,23.01,128400.0,17.6946,17.733,17.6715,17.6792,128400.0
2011-08-18 12:30:00,23.01,23.07,22.96,23.05,161500.0,17.6792,17.7253,17.6408,17.71,161500.0
2011-08-18 12:40:00,23.05,23.05,22.96,22.98,124900.0,17.71,17.71,17.6408,17.6562,124900.0
2011-08-18 12:50:00,22.98,23.0,22.95,22.99,196400.0,17.6562,17.6715,17.6331,17.6639,196400.0
2011-08-18 13:00:00,22.99,23.03,22.9,22.92,165400.0,17.6639,17.6946,17.5947,17.6101,165400.0
2011-08-18 13:10:00,22.92,22.94,22.81,22.86,305200.0,17.6101,17.6254,17.5256,17.564,305200.0
2011-08-18 13:20:00,22.86,22.89,22.8,22.83,139700.0,17.564,17.587,17.5179,17.5409,139700.0
2011-08-18 13:30:00,22.83,22.89,22.8,22.85,477900.0,17.5409,17.587,17.5179,17.5563,477900.0
2011-08-18 13:40:00,22.85,23.0,22.85,23.0,178900.0,17.5563,17.6715,17.5563,17.6715,178900.0
2011-08-18 13:50:00,22.99,23.04,22.94,23.04,217300.0,17.6639,17.7023,17.6254,17.7023,217300.0
2011-08-18 14:00:00,23.04,23.18,23.01,23.07,265700.0,17.7023,17.8098,17.6792,17.7253,265700.0
2011-08-18 14:10:00,23.07,23.22,23.04,23.19,114100.0,17.7253,17.8406,17.7023,17.8175,114100.0
2011-08-18 14:20:00,23.19,23.19,23.03,23.03,303100.0,17.8175,17.8175,17.6946,17.6946,303100.0
2011-08-18 14:30:00,23.03,23.03,22.9,22.91,363900.0,17.6946,17.6946,17.5947,17.6024,363900.0
2011-08-18 14:40:00,22.91,22.91,22.78,22.83,288500.0,17.6024,17.6024,17.5025,17.5409,288500.0
2011-08-18 14:50:00,22.83,22.85,22.74,22.75,336400.0,17.5409,17.5563,17.4718,17.4795,336400.0
2011-08-18 15:00:00,22.75,22.77,22.66,22.71,251900.0,17.4795,17.4948,17.4103,17.4487,251900.0
2011-08-18 15:10:00,22.7,22.8,22.65,22.68,140700.0,17.441,17.5179,17.4026,17.4257,140700.0
2011-08-18 15:20:00,22.67,22.69,22.55,22.66,471700.0,17.418,17.4334,17.3258,17.4103,471700.0
2011-08-18 15:30:00,22.67,22.71,22.5,22.51,424800.0,17.418,17.4487,17.2874,17.2951,424800.0
2011-08-18 15:40:00,22.51,22.53,22.37,22.42,666600.0,17.2951,17.3104,17.1875,17.2259,666600.0
2011-08-18 15:50:00,22.42,22.81,22.41,22.7,1060600.0,17.2259,17.5256,17.2182,17.441,1060600.0
2011-08-19 09:30:00,22.32,22.58,22.25,22.56,582000.0,17.1491,17.3488,17.0953,17.3335,582000.0
2011-08-19 09:40:00,22.56,22.66,22.4,22.41,230200.0,17.3335,17.4103,17.2105,17.2182,230200.0
2011-08-19 09:50:00,22.41,22.72,22.26,22.68,212800.0,17.2182,17.4564,17.103,17.4257,212800.0
2011-08-19 10:00:00,22.68,22.9,22.65,22.89,235700.0,17.4257,17.5947,17.4026,17.587,235700.0
2011-08-19 10:10:00,22.88,23.07,22.8,22.96,198700.0,17.5793,17.7253,17.5179,17.6408,198700.0
2011-08-19 10:20:00,22.96,23.29,22.88,23.13,204800.0,17.6408,17.8944,17.5793,17.7714,204800.0
2011-08-19 10:30:00,23.14,23.14,22.82,22.83,138800.0,17.7791,17.7791,17.5332,17.5409,138800.0
2011-08-19 10:40:00,22.84,22.95,22.68,22.82,159300.0,17.5486,17.6331,17.4257,17.5332,159300.0
2011-08-19 10:50:00,22.82,22.9,22.72,22.77,150700.0,17.5332,17.5947,17.4564,17.4948,150700.0
2011-08-19 11:00:00,22.77,22.86,22.59,22.59,165500.0,17.4948,17.564,17.3565,17.3565,165500.0
2011-08-19 11:10:00,22.6,22.62,22.45,22.5,150700.0,17.3642,17.3796,17.249,17.2874,150700.0
2011-08-19 11:20:00,22.49,22.64,22.48,22.54,97800.0,17.2797,17.3949,17.272,17.3181,97800.0
2011-08-19 11:30:00,22.55,22.62,22.46,22.5,133100.0,17.3258,17.3796,17.2566,17.2874,133100.0
2011-08-19 11:40:00,22.49,22.66,22.48,22.59,93100.0,17.2797,17.4103,17.272,17.3565,93100.0
2011-08-19 11:50:00,22.59,22.76,22.58,22.73,79800.0,17.3565,17.4871,17.3488,17.4641,79800.0
2011-08-19 12:00:00,22.73,22.73,22.56,22.62,115300.0,17.4641,17.4641,17.3335,17.3796,115300.0
2011-08-19 12:10:00,22.62,22.65,22.56,22.57,60100.0,17.3796,17.4026,17.3335,17.3412,60100.0
2011-08-19 12:20:00,22.58,22.64,22.51,22.64,84400.0,17.3488,17.3949,17.2951,17.3949,84400.0
2011-08-19 12:30:00,22.64,22.73,22.6,22.6,88600.0,17.3949,17.4641,17.3642,17.3642,88600.0
2011-08-19 12:40:00,22.6,22.68,22.6,22.67,42300.0,17.3642,17.4257,17.3642,17.418,42300.0
2011-08-19 12:50:00,22.67,22.69,22.52,22.55,70800.0,17.418,17.4334,17.3027,17.3258,70800.0
2011-08-19 13:00:00,22.54,22.54,22.48,22.52,152600.0,17.3181,17.3181,17.272,17.3027,152600.0
2011-08-19 13:10:00,22.52,22.66,22.5,22.57,110400.0,17.3027,17.4103,17.2874,17.3412,110400.0
2011-08-19 13:20:00,22.57,22.57,22.47,22.51,60100.0,17.3412,17.3412,17.2643,17.2951,60100.0
2011-08-19 13:30:00,22.51,22.52,22.41,22.41,73700.0,17.2951,17.3027,17.2182,17.2182,73700.0
2011-08-19 13:40:00,22.41,22.44,22.33,22.43,116400.0,17.2182,17.2413,17.1568,17.2336,116400.0
2011-08-19 13:50:00,22.43,22.43,22.34,22.36,69600.0,17.2336,17.2336,17.1644,17.1798,69600.0
2011-08-19 14:00:00,22.36,22.44,22.29,22.31,134800.0,17.1798,17.2413,17.126,17.1414,134800.0
2011-08-19 14:10:00,22.31,22.33,22.23,22.23,115600.0,17.1414,17.1568,17.0799,17.0799,115600.0
2011-08-19 14:20:00,22.24,22.32,22.15,22.31,183200.0,17.0876,17.1491,17.0185,17.1414,183200.0
2011-08-19 14:30:00,22.31,22.34,22.18,22.3,152900.0,17.1414,17.1644,17.0415,17.1337,152900.0
2011-08-19 14:40:00,22.3,22.38,22.25,22.25,103800.0,17.1337,17.1952,17.0953,17.0953,103800.0
2011-08-19 14:50:00,22.26,22.28,22.18,22.23,96200.0,17.103,17.1183,17.0415,17.0799,96200.0
2011-08-19 15:00:00,22.22,22.28,22.17,22.22,163600.0,17.0722,17.1183,17.0338,17.0722,163600.0
2011-08-19 15:10:00,22.23,22.26,22.12,22.2,116500.0,17.0799,17.103,16.9954,17.0569,116500.0
2011-08-19 15:20:00,22.19,22.36,22.19,22.32,206700.0,17.0492,17.1798,17.0492,17.1491,206700.0
2011-08-19 15:30:00,22.32,22.33,22.18,22.25,176800.0,17.1491,17.1568,17.0415,17.0953,176800.0
2011-08-19 15:40:00,22.24,22.34,22.15,22.31,392000.0,17.0876,17.1644,17.0185,17.1414,392000.0
2011-08-19 15:50:00,22.31,22.38,22.12,22.13,642600.0,17.1414,17.1952,16.9954,17.0031,642600.0
2011-08-22 09:30:00,22.82,22.88,22.5,22.53,214800.0,17.5332,17.5793,17.2874,17.3104,214800.0
2011-08-22 09:40:00,22.53,22.66,22.43,22.66,159100.0,17.3104,17.4103,17.2336,17.4103,159100.0
2011-08-22 09:50:00,22.68,22.71,22.47,22.51,191900.0,17.4257,17.4487,17.2643,17.2951,191900.0
2011-08-22 10:00:00,22.5,22.56,22.39,22.39,174300.0,17.2874,17.3335,17.2029,17.2029,174300.0
2011-08-22 10:10:00,22.39,22.52,22.33,22.51,224300.0,17.2029,17.3027,17.1568,17.2951,224300.0
2011-08-22 10:20:00,22.51,22.52,22.39,22.39,141100.0,17.2951,17.3027,17.2029,17.2029,141100.0
2011-08-22 10:30:00,22.4,22.46,22.35,22.37,109900.0,17.2105,17.2566,17.1721,17.1875,109900.0
2011-08-22 10:40:00,22.37,22.58,22.37,22.56,111200.0,17.1875,17.3488,17.1875,17.3335,111200.0
2011-08-22 10:50:00,22.55,22.65,22.33,22.34,176200.0,17.3258,17.4026,17.1568,17.1644,176200.0
2011-08-22 11:00:00,22.33,22.38,22.25,22.3,104700.0,17.1568,17.1952,17.0953,17.1337,104700.0
2011-08-22 11:10:00,22.3,22.34,22.14,22.15,169100.0,17.1337,17.1644,17.0108,17.0185,169100.0
2011-08-22 11:20:00,22.15,22.18,22.08,22.18,101500.0,17.0185,17.0415,16.9647,17.0415,101500.0
2011-08-22 11:30:00,22.17,22.22,22.04,22.06,109900.0,17.0338,17.0722,16.9339,16.9493,109900.0
2011-08-22 11:40:00,22.06,22.08,22.0,22.07,110300.0,16.9493,16.9647,16.9032,16.957,110300.0
2011-08-22 11:50:00,22.07,22.07,21.87,21.95,248600.0,16.957,16.957,16.8033,16.8648,248600.0
2011-08-22 12:00:00,21.96,22.06,21.93,22.05,186800.0,16.8725,16.9493,16.8494,16.9416,186800.0
2011-08-22 12:10:00,22.05,22.09,22.01,22.07,89800.0,16.9416,16.9724,16.9109,16.957,89800.0
2011-08-22 12:20:00,22.07,22.12,22.01,22.02,104600.0,16.957,16.9954,16.9109,16.9186,104600.0
2011-08-22 12:30:00,22.03,22.08,21.98,22.01,144300.0,16.9263,16.9647,16.8878,16.9109,144300.0
2011-08-22 12:40:00,22.02,22.12,22.0,22.12,197900.0,16.9186,16.9954,16.9032,16.9954,197900.0
2011-08-22 12:50:00,22.12,22.27,22.07,22.24,240900.0,16.9954,17.1107,16.957,17.0876,240900.0
2011-08-22 13:00:00,22.23,22.28,22.15,22.18,147800.0,17.0799,17.1183,17.0185,17.0415,147800.0
2011-08-22 13:10:00,22.19,22.2,22.06,22.11,119300.0,17.0492,17.0569,16.9493,16.9877,119300.0
2011-08-22 13:20:00,22.12,22.15,22.0,22.0,229200.0,16.9954,17.0185,16.9032,16.9032,229200.0
2011-08-22 13:30:00,22.01,22.1,21.95,22.0,185000.0,16.9109,16.98,16.8648,16.9032,185000.0
2011-08-22 13:40:00,22.0,22.01,21.96,21.98,111800.0,16.9032,16.9109,16.8725,16.8878,111800.0
2011-08-22 13:50:00,21.99,22.05,21.94,22.03,150200.0,16.8955,16.9416,16.8571,16.9263,150200.0
2011-08-22 14:00:00,22.03,22.13,21.96,22.07,134100.0,16.9263,17.0031,16.8725,16.957,134100.0
2011-08-22 14:10:00,22.07,22.09,21.9,21.91,225900.0,16.957,16.9724,16.8264,16.8341,225900.0
2011-08-22 14:20:00,21.92,22.03,21.89,21.96,231700.0,16.8417,16.9263,16.8187,16.8725,231700.0
2011-08-22 14:30:00,21.95,21.95,21.84,21.86,155500.0,16.8648,16.8648,16.7803,16.7956,155500.0
2011-08-22 14:40:00,21.86,21.93,21.85,21.88,180800.0,16.7956,16.8494,16.788,16.811,180800.0
2011-08-22 14:50:00,21.88,21.9,21.83,21.85,159900.0,16.811,16.8264,16.7726,16.788,159900.0
2011-08-22 15:00:00,21.85,21.9,21.8,21.86,112700.0,16.788,16.8264,16.7495,16.7956,112700.0
2011-08-22 15:10:00,21.86,21.96,21.84,21.91,76300.0,16.7956,16.8725,16.7803,16.8341,76300.0
2011-08-22 15:20:00,21.9,21.99,21.89,21.93,175200.0,16.8264,16.8955,16.8187,16.8494,175200.0
2011-08-22 15:30:00,21.93,21.96,21.88,21.89,122000.0,16.8494,16.8725,16.811,16.8187,122000.0
2011-08-22 15:40:00,21.89,22.01,21.86,21.87,228500.0,16.8187,16.9109,16.7956,16.8033,228500.0
2011-08-22 15:50:00,21.88,21.88,21.73,21.8,667400.0,16.811,16.811,16.6958,16.7495,667400.0
2011-08-23 09:30:00,21.82,22.04,21.58,21.6,175900.0,16.7649,16.9339,16.5805,16.5959,175900.0
2011-08-23 09:40:00,21.59,21.76,21.53,21.63,320200.0,16.5882,16.7188,16.5421,16.6189,320200.0
2011-08-23 09:50:00,21.63,21.63,21.48,21.48,238400.0,16.6189,16.6189,16.5037,16.5037,238400.0
2011-08-23 10:00:00,21.47,21.94,21.46,21.91,292700.0,16.496,16.8571,16.4883,16.8341,292700.0
2011-08-23 10:10:00,21.92,21.98,21.82,21.89,143900.0,16.8417,16.8878,16.7649,16.8187,143900.0
2011-08-23 10:20:00,21.89,22.09,21.84,22.06,168500.0,16.8187,16.9724,16.7803,16.9493,168500.0
2011-08-23 10:30:00,22.07,22.14,22.04,22.08,174500.0,16.957,17.0108,16.9339,16.9647,174500.0
2011-08-23 10:40:00,22.08,22.13,22.05,22.1,109700.0,16.9647,17.0031,16.9416,16.98,109700.0
2011-08-23 10:50:00,22.1,22.1,21.88,21.88,109500.0,16.98,16.98,16.811,16.811,109500.0
2011-08-23 11:00:00,21.87,22.02,21.82,22.0,200200.0,16.8033,16.9186,16.7649,16.9032,200200.0
2011-08-23 11:10:00,22.0,22.12,21.98,22.09,90400.0,16.9032,16.9954,16.8878,16.9724,90400.0
2011-08-23 11:20:00,22.09,22.11,22.05,22.11,116400.0,16.9724,16.9877,16.9416,16.9877,116400.0
2011-08-23 11:30:00,22.11,22.24,22.07,22.23,103500.0,16.9877,17.0876,16.957,17.0799,103500.0
2011-08-23 11:40:00,22.23,22.35,22.19,22.31,122600.0,17.0799,17.1721,17.0492,17.1414,122600.0
2011-08-23 11:50:00,22.32,22.45,22.32,22.45,112400.0,17.1491,17.249,17.1491,17.249,112400.0
2011-08-23 12:00:00,22.43,22.46,22.32,22.41,115100.0,17.2336,17.2566,17.1491,17.2182,115100.0
2011-08-23 12:10:00,22.4,22.44,22.36,22.39,60000.0,17.2105,17.2413,17.1798,17.2029,60000.0
2011-08-23 12:20:00,22.39,22.47,22.37,22.39,102100.0,17.2029,17.2643,17.1875,17.2029,102100.0
2011-08-23 12:30:00,22.4,22.48,22.39,22.48,91400.0,17.2105,17.272,17.2029,17.272,91400.0
2011-08-23 12:40:00,22.47,22.53,22.42,22.43,159400.0,17.2643,17.3104,17.2259,17.2336,159400.0
2011-08-23 12:50:00,22.43,22.59,22.43,22.49,100800.0,17.2336,17.3565,17.2336,17.2797,100800.0
2011-08-23 13:00:00,22.49,22.59,22.47,22.47,90200.0,17.2797,17.3565,17.2643,17.2643,90200.0
2011-08-23 13:10:00,22.46,22.5,22.44,22.47,94600.0,17.2566,17.2874,17.2413,17.2643,94600.0
2011-08-23 13:20:00,22.47,22.5,22.35,22.36,74000.0,17.2643,17.2874,17.1721,17.1798,74000.0
2011-08-23 13:30:00,22.36,22.4,22.33,22.38,68800.0,17.1798,17.2105,17.1568,17.1952,68800.0
2011-08-23 13:40:00,22.39,22.41,22.3,22.36,129500.0,17.2029,17.2182,17.1337,17.1798,129500.0
2011-08-23 13:50:00,22.35,22.44,22.09,22.41,467100.0,17.1721,17.2413,16.9724,17.2182,467100.0
2011-08-23 14:00:00,22.42,22.48,22.34,22.39,287200.0,17.2259,17.272,17.1644,17.2029,287200.0
2011-08-23 14:10:00,22.39,22.43,22.22,22.43,149200.0,17.2029,17.2336,17.0722,17.2336,149200.0
2011-08-23 14:20:00,22.43,22.55,22.32,22.52,152200.0,17.2336,17.3258,17.1491,17.3027,152200.0
2011-08-23 14:30:00,22.52,22.58,22.46,22.49,112400.0,17.3027,17.3488,17.2566,17.2797,112400.0
2011-08-23 14:40:00,22.48,22.59,22.39,22.57,106900.0,17.272,17.3565,17.2029,17.3412,106900.0
2011-08-23 14:50:00,22.57,22.59,22.51,22.58,52300.0,17.3412,17.3565,17.2951,17.3488,52300.0
2011-08-23 15:00:00,22.58,22.83,22.57,22.83,228700.0,17.3488,17.5409,17.3412,17.5409,228700.0
2011-08-23 15:10:00,22.84,22.89,22.75,22.79,200500.0,17.5486,17.587,17.4795,17.5102,200500.0
2011-08-23 15:20:00,22.79,22.83,22.74,22.8,186700.0,17.5102,17.5409,17.4718,17.5179,186700.0
2011-08-23 15:30:00,22.8,22.83,22.74,22.8,332000.0,17.5179,17.5409,17.4718,17.5179,332000.0
2011-08-23 15:40:00,22.8,22.83,22.71,22.83,222900.0,17.5179,17.5409,17.4487,17.5409,222900.0
2011-08-23 15:50:00,22.82,22.92,22.74,22.92,541600.0,17.5332,17.6101,17.4718,17.6101,541600.0
2011-08-24 09:30:00,22.89,23.15,22.74,22.94,232800.0,17.587,17.7868,17.4718,17.6254,232800.0
2011-08-24 09:40:00,22.95,23.47,22.92,23.31,190900.0,17.6331,18.0327,17.6101,17.9097,190900.0
2011-08-24 09:50:00,23.33,23.41,23.16,23.36,171600.0,17.9251,17.9866,17.7945,17.9481,171600.0
2011-08-24 10:00:00,23.36,23.57,23.33,23.39,158800.0,17.9481,18.1095,17.9251,17.9712,158800.0
2011-08-24 10:10:00,23.39,23.56,23.38,23.47,175000.0,17.9712,18.1018,17.9635,18.0327,175000.0
2011-08-24 10:20:00,23.46,23.46,23.21,23.22,183900.0,18.025,18.025,17.8329,17.8406,183900.0
2011-08-24 10:30:00,23.22,23.26,23.0,23.15,168800.0,17.8406,17.8713,17.6715,17.7868,168800.0
2011-08-24 10:40:00,23.14,23.2,23.0,23.01,121800.0,17.7791,17.8252,17.6715,17.6792,121800.0
2011-08-24 10:50:00,23.01,23.09,22.98,23.0,166400.0,17.6792,17.7407,17.6562,17.6715,166400.0
2011-08-24 11:00:00,23.0,23.13,22.94,23.12,80900.0,17.6715,17.7714,17.6254,17.7637,80900.0
2011-08-24 11:10:00,23.12,23.2,23.08,23.12,51700.0,17.7637,17.8252,17.733,17.7637,51700.0
2011-08-24 11:20:00,23.12,23.23,23.1,23.15,124400.0,17.7637,17.8483,17.7484,17.7868,124400.0
2011-08-24 11:30:00,23.14,23.25,23.08,23.22,109300.0,17.7791,17.8636,17.733,17.8406,109300.0
2011-08-24 11:40:00,23.22,23.22,23.07,23.09,210800.0,17.8406,17.8406,17.7253,17.7407,210800.0
2011-08-24 11:50:00,23.08,23.13,22.96,23.0,111800.0,17.733,17.7714,17.6408,17.6715,111800.0
2011-08-24 12:00:00,23.0,23.0,22.82,22.84,101100.0,17.6715,17.6715,17.5332,17.5486,101100.0
2011-08-24 12:10:00,22.84,22.89,22.76,22.81,137200.0,17.5486,17.587,17.4871,17.5256,137200.0
2011-08-24 12:20:00,22.8,22.88,22.79,22.84,101300.0,17.5179,17.5793,17.5102,17.5486,101300.0
2011-08-24 12:30:00,22.84,22.87,22.78,22.82,51300.0,17.5486,17.5717,17.5025,17.5332,51300.0
2011-08-24 12:40:00,22.81,22.85,22.77,22.82,50900.0,17.5256,17.5563,17.4948,17.5332,50900.0
2011-08-24 12:50:00,22.82,22.93,22.82,22.91,86200.0,17.5332,17.6178,17.5332,17.6024,86200.0
2011-08-24 13:00:00,22.91,23.0,22.89,22.92,121000.0,17.6024,17.6715,17.587,17.6101,121000.0
2011-08-24 13:10:00,22.91,23.05,22.9,23.04,90300.0,17.6024,17.71,17.5947,17.7023,90300.0
2011-08-24 13:20:00,23.04,23.17,23.03,23.13,85500.0,17.7023,17.8022,17.6946,17.7714,85500.0
2011-08-24 13:30:00,23.13,23.16,23.02,23.02,59500.0,17.7714,17.7945,17.6869,17.6869,59500.0
2011-08-24 13:40:00,23.02,23.07,22.92,23.06,206600.0,17.6869,17.7253,17.6101,17.7176,206600.0
2011-08-24 13:50:00,23.06,23.15,22.98,23.15,45100.0,17.7176,17.7868,17.6562,17.7868,45100.0
2011-08-24 14:00:00,23.15,23.16,23.08,23.15,49000.0,17.7868,17.7945,17.733,17.7868,49000.0
2011-08-24 14:10:00,23.15,23.21,23.07,23.11,89200.0,17.7868,17.8329,17.7253,17.7561,89200.0
2011-08-24 14:20:00,23.11,23.11,22.99,23.01,86800.0,17.7561,17.7561,17.6639,17.6792,86800.0
2011-08-24 14:30:00,23.01,23.04,22.98,23.04,64100.0,17.6792,17.7023,17.6562,17.7023,64100.0
2011-08-24 14:40:00,23.03,23.09,23.02,23.04,71100.0,17.6946,17.7407,17.6869,17.7023,71100.0
2011-08-24 14:50:00,23.04,23.18,23.02,23.16,76700.0,17.7023,17.8098,17.6869,17.7945,76700.0
2011-08-24 15:00:00,23.17,23.19,23.09,23.15,124700.0,17.8022,17.8175,17.7407,17.7868,124700.0
2011-08-24 15:10:00,23.14,23.37,23.14,23.36,209500.0,17.7791,17.9558,17.7791,17.9481,209500.0
2011-08-24 15:20:00,23.37,23.42,23.33,23.35,100900.0,17.9558,17.9942,17.9251,17.9405,100900.0
2011-08-24 15:30:00,23.36,23.5,23.35,23.44,183100.0,17.9481,18.0557,17.9405,18.0096,183100.0
2011-08-24 15:40:00,23.45,23.58,23.45,23.53,284500.0,18.0173,18.1172,18.0173,18.0788,284500.0
2011-08-24 15:50:00,23.53,23.57,23.5,23.53,325900.0,18.0788,18.1095,18.0557,18.0788,325900.0
2011-08-25 09:30:00,24.1,24.93,24.07,24.12,808400.0,18.5167,19.1544,18.4936,18.5321,808400.0
2011-08-25 09:40:00,24.1,24.57,24.08,24.25,380600.0,18.5167,18.8778,18.5013,18.6319,380600.0
2011-08-25 09:50:00,24.23,24.27,24.0,24.18,347500.0,18.6166,18.6473,18.4399,18.5782,347500.0
2011-08-25 10:00:00,24.19,24.19,23.82,24.12,237900.0,18.5858,18.5858,18.3016,18.5321,237900.0
2011-08-25 10:10:00,24.12,24.14,23.87,23.91,243700.0,18.5321,18.5474,18.34,18.3707,243700.0
2011-08-25 10:20:00,23.91,23.93,23.65,23.77,164600.0,18.3707,18.3861,18.171,18.2632,164600.0
2011-08-25 10:30:00,23.76,23.82,23.49,23.56,164800.0,18.2555,18.3016,18.048,18.1018,164800.0
2011-08-25 10:40:00,23.57,23.64,23.39,23.42,115500.0,18.1095,18.1633,17.9712,17.9942,115500.0
2011-08-25 10:50:00,23.44,23.61,23.38,23.55,194400.0,18.0096,18.1402,17.9635,18.0941,194400.0
2011-08-25 11:00:00,23.55,23.64,23.3,23.32,160700.0,18.0941,18.1633,17.902,17.9174,160700.0
2011-08-25 11:10:00,23.32,23.63,23.31,23.49,135200.0,17.9174,18.1556,17.9097,18.048,135200.0
2011-08-25 11:20:00,23.49,23.5,23.33,23.36,121100.0,18.048,18.0557,17.9251,17.9481,121100.0
2011-08-25 11:30:00,23.36,23.43,23.27,23.35,191000.0,17.9481,18.0019,17.879,17.9405,191000.0
2011-08-25 11:40:00,23.35,23.37,23.23,23.28,155200.0,17.9405,17.9558,17.8483,17.8867,155200.0
2011-08-25 11:50:00,23.28,23.35,23.24,23.28,86200.0,17.8867,17.9405,17.8559,17.8867,86200.0
2011-08-25 12:00:00,23.28,23.33,23.14,23.14,72300.0,17.8867,17.9251,17.7791,17.7791,72300.0
2011-08-25 12:10:00,23.15,23.2,23.02,23.02,259600.0,17.7868,17.8252,17.6869,17.6869,259600.0
2011-08-25 12:20:00,23.02,23.11,23.0,23.05,91600.0,17.6869,17.7561,17.6715,17.71,91600.0
2011-08-25 12:30:00,23.06,23.07,22.85,22.87,250900.0,17.7176,17.7253,17.5563,17.5717,250900.0
2011-08-25 12:40:00,22.87,22.9,22.73,22.81,161700.0,17.5717,17.5947,17.4641,17.5256,161700.0
2011-08-25 12:50:00,22.81,22.88,22.69,22.83,142600.0,17.5256,17.5793,17.4334,17.5409,142600.0
2011-08-25 13:00:00,22.84,22.98,22.84,22.84,69300.0,17.5486,17.6562,17.5486,17.5486,69300.0
2011-08-25 13:10:00,22.85,22.94,22.84,22.92,69300.0,17.5563,17.6254,17.5486,17.6101,69300.0
2011-08-25 13:20:00,22.92,23.09,22.92,23.06,68000.0,17.6101,17.7407,17.6101,17.7176,68000.0
2011-08-25 13:30:00,23.06,23.11,22.98,23.11,45900.0,17.7176,17.7561,17.6562,17.7561,45900.0
2011-08-25 13:40:00,23.12,23.13,22.9,22.93,52300.0,17.7637,17.7714,17.5947,17.6178,52300.0
2011-08-25 13:50:00,22.95,23.09,22.94,23.08,101000.0,17.6331,17.7407,17.6254,17.733,101000.0
2011-08-25 14:00:00,23.09,23.13,22.98,23.01,96100.0,17.7407,17.7714,17.6562,17.6792,96100.0
2011-08-25 14:10:00,23.02,23.18,23.0,23.16,67700.0,17.6869,17.8098,17.6715,17.7945,67700.0
2011-08-25 14:20:00,23.17,23.19,23.02,23.08,48000.0,17.8022,17.8175,17.6869,17.733,48000.0
2011-08-25 14:30:00,23.09,23.23,23.08,23.14,73700.0,17.7407,17.8483,17.733,17.7791,73700.0
2011-08-25 14:40:00,23.15,23.19,23.1,23.11,49200.0,17.7868,17.8175,17.7484,17.7561,49200.0
2011-08-25 14:50:00,23.11,23.13,22.95,22.95,73300.0,17.7561,17.7714,17.6331,17.6331,73300.0
2011-08-25 15:00:00,22.95,23.01,22.9,22.98,143700.0,17.6331,17.6792,17.5947,17.6562,143700.0
2011-08-25 15:10:00,22.98,23.2,22.97,23.2,137500.0,17.6562,17.8252,17.6485,17.8252,137500.0
2011-08-25 15:20:00,23.19,23.29,23.17,23.17,212200.0,17.8175,17.8944,17.8022,17.8022,212200.0
2011-08-25 15:30:00,23.17,23.22,23.03,23.06,125000.0,17.8022,17.8406,17.6946,17.7176,125000.0
2011-08-25 15:40:00,23.06,23.07,22.92,22.99,426200.0,17.7176,17.7253,17.6101,17.6639,426200.0
2011-08-25 15:50:00,23.0,23.03,22.93,23.0,503200.0,17.6715,17.6946,17.6178,17.6715,503200.0
2011-08-26 09:30:00,22.62,22.82,22.42,22.69,287300.0,17.3796,17.5332,17.2259,17.4334,287300.0
2011-08-26 09:40:00,22.71,22.74,22.53,22.61,118500.0,17.4487,17.4718,17.3104,17.3719,118500.0
2011-08-26 09:50:00,22.61,22.62,22.41,22.53,242700.0,17.3719,17.3796,17.2182,17.3104,242700.0
2011-08-26 10:00:00,22.53,22.56,22.25,22.5,471900.0,17.3104,17.3335,17.0953,17.2874,471900.0
2011-08-26 10:10:00,22.5,22.65,22.36,22.58,225600.0,17.2874,17.4026,17.1798,17.3488,225600.0
2011-08-26 10:20:00,22.57,22.89,22.55,22.79,134100.0,17.3412,17.587,17.3258,17.5102,134100.0
2011-08-26 10:30:00,22.78,22.86,22.61,22.66,93100.0,17.5025,17.564,17.3719,17.4103,93100.0
2011-08-26 10:40:00,22.66,23.12,22.63,23.02,176300.0,17.4103,17.7637,17.3873,17.6869,176300.0
2011-08-26 10:50:00,23.02,23.12,22.9,22.96,153700.0,17.6869,17.7637,17.5947,17.6408,153700.0
2011-08-26 11:00:00,22.94,23.06,22.85,23.0,110700.0,17.6254,17.7176,17.5563,17.6715,110700.0
2011-08-26 11:10:00,23.02,23.23,22.98,23.06,152800.0,17.6869,17.8483,17.6562,17.7176,152800.0
2011-08-26 11:20:00,23.07,23.19,22.98,23.03,67100.0,17.7253,17.8175,17.6562,17.6946,67100.0
2011-08-26 11:30:00,23.03,23.16,23.0,23.07,77400.0,17.6946,17.7945,17.6715,17.7253,77400.0
2011-08-26 11:40:00,23.05,23.14,23.0,23.08,80000.0,17.71,17.7791,17.6715,17.733,80000.0
2011-08-26 11:50:00,23.06,23.22,23.05,23.21,68200.0,17.7176,17.8406,17.71,17.8329,68200.0
2011-08-26 12:00:00,23.21,23.44,23.21,23.41,114300.0,17.8329,18.0096,17.8329,17.9866,114300.0
2011-08-26 12:10:00,23.42,23.49,23.28,23.32,71500.0,17.9942,18.048,17.8867,17.9174,71500.0
2011-08-26 12:20:00,23.3,23.41,23.3,23.39,74900.0,17.902,17.9866,17.902,17.9712,74900.0
2011-08-26 12:30:00,23.4,23.4,23.23,23.3,118200.0,17.9789,17.9789,17.8483,17.902,118200.0
2011-08-26 12:40:00,23.3,23.36,23.18,23.19,79100.0,17.902,17.9481,17.8098,17.8175,79100.0
2011-08-26 12:50:00,23.19,23.29,23.18,23.25,112900.0,17.8175,17.8944,17.8098,17.8636,112900.0
2011-08-26 13:00:00,23.24,23.31,23.17,23.26,102800.0,17.8559,17.9097,17.8022,17.8713,102800.0
2011-08-26 13:10:00,23.25,23.38,23.22,23.3,111600.0,17.8636,17.9635,17.8406,17.902,111600.0
2011-08-26 13:20:00,23.3,23.4,23.29,23.39,44000.0,17.902,17.9789,17.8944,17.9712,44000.0
2011-08-26 13:30:00,23.39,23.48,23.38,23.39,55400.0,17.9712,18.0403,17.9635,17.9712,55400.0
2011-08-26 13:40:00,23.39,23.5,23.38,23.46,74200.0,17.9712,18.0557,17.9635,18.025,74200.0
2011-08-26 13:50:00,23.46,23.48,23.38,23.44,53400.0,18.025,18.0403,17.9635,18.0096,53400.0
2011-08-26 14:00:00,23.45,23.48,23.3,23.35,103800.0,18.0173,18.0403,17.902,17.9405,103800.0
2011-08-26 14:10:00,23.32,23.34,23.24,23.3,81200.0,17.9174,17.9328,17.8559,17.902,81200.0
2011-08-26 14:20:00,23.29,23.34,23.19,23.2,60700.0,17.8944,17.9328,17.8175,17.8252,60700.0
2011-08-26 14:30:00,23.2,23.26,23.14,23.19,62900.0,17.8252,17.8713,17.7791,17.8175,62900.0
2011-08-26 14:40:00,23.19,23.29,23.17,23.25,69500.0,17.8175,17.8944,17.8022,17.8636,69500.0
2011-08-26 14:50:00,23.26,23.3,23.21,23.23,44600.0,17.8713,17.902,17.8329,17.8483,44600.0
2011-08-26 15:00:00,23.24,23.24,23.08,23.11,88400.0,17.8559,17.8559,17.733,17.7561,88400.0
2011-08-26 15:10:00,23.11,23.12,23.0,23.03,76500.0,17.7561,17.7637,17.6715,17.6946,76500.0
2011-08-26 15:20:00,23.04,23.07,22.97,23.05,82700.0,17.7023,17.7253,17.6485,17.71,82700.0
2011-08-26 15:30:00,23.05,23.14,23.01,23.12,147900.0,17.71,17.7791,17.6792,17.7637,147900.0
2011-08-26 15:40:00,23.12,23.24,23.11,23.19,188800.0,17.7637,17.8559,17.7561,17.8175,188800.0
2011-08-26 15:50:00,23.2,23.27,23.16,23.25,388900.0,17.8252,17.879,17.7945,17.8636,388900.0
2011-08-29 09:30:00,23.66,24.24,23.66,24.17,240400.0,18.1786,18.6243,18.1786,18.5705,240400.0
2011-08-29 09:40:00,24.2,24.29,24.06,24.21,186100.0,18.5935,18.6627,18.486,18.6012,186100.0
2011-08-29 09:50:00,24.2,24.21,23.94,23.98,146800.0,18.5935,18.6012,18.3938,18.4245,146800.0
2011-08-29 10:00:00,23.98,24.16,23.96,23.97,202400.0,18.4245,18.5628,18.4091,18.4168,202400.0
2011-08-29 10:10:00,23.98,24.16,23.97,24.12,75100.0,18.4245,18.5628,18.4168,18.5321,75100.0
2011-08-29 10:20:00,24.12,24.24,24.12,24.2,92000.0,18.5321,18.6243,18.5321,18.5935,92000.0
2011-08-29 10:30:00,24.22,24.29,24.2,24.27,113200.0,18.6089,18.6627,18.5935,18.6473,113200.0
2011-08-29 10:40:00,24.27,24.29,24.2,24.25,116300.0,18.6473,18.6627,18.5935,18.6319,116300.0
2011-08-29 10:50:00,24.25,24.3,24.21,24.23,251400.0,18.6319,18.6704,18.6012,18.6166,251400.0
2011-08-29 11:00:00,24.22,24.25,24.11,24.13,167800.0,18.6089,18.6319,18.5244,18.5397,167800.0
2011-08-29 11:10:00,24.15,24.23,24.11,24.23,143100.0,18.5551,18.6166,18.5244,18.6166,143100.0
2011-08-29 11:20:00,24.23,24.24,24.15,24.16,123300.0,18.6166,18.6243,18.5551,18.5628,123300.0
2011-08-29 11:30:00,24.16,24.27,24.15,24.25,98100.0,18.5628,18.6473,18.5551,18.6319,98100.0
2011-08-29 11:40:00,24.24,24.26,24.2,24.22,69900.0,18.6243,18.6396,18.5935,18.6089,69900.0
2011-08-29 11:50:00,24.22,24.26,24.21,24.22,64500.0,18.6089,18.6396,18.6012,18.6089,64500.0
2011-08-29 12:00:00,24.23,24.3,24.22,24.28,89700.0,18.6166,18.6704,18.6089,18.655,89700.0
2011-08-29 12:10:00,24.29,24.35,24.28,24.34,94500.0,18.6627,18.7088,18.655,18.7011,94500.0
2011-08-29 12:20:00,24.35,24.36,24.3,24.35,61200.0,18.7088,18.7165,18.6704,18.7088,61200.0
2011-08-29 12:30:00,24.34,24.42,24.34,24.42,71600.0,18.7011,18.7626,18.7011,18.7626,71600.0
2011-08-29 12:40:00,24.42,24.5,24.42,24.46,55700.0,18.7626,18.824,18.7626,18.7933,55700.0
2011-08-29 12:50:00,24.45,24.5,24.45,24.48,43600.0,18.7856,18.824,18.7856,18.8087,43600.0
2011-08-29 13:00:00,24.48,24.6,24.46,24.58,64800.0,18.8087,18.9009,18.7933,18.8855,64800.0
2011-08-29 13:10:00,24.58,24.65,24.55,24.61,131000.0,18.8855,18.9393,18.8624,18.9085,131000.0
2011-08-29 13:20:00,24.61,24.62,24.51,24.51,142800.0,18.9085,18.9162,18.8317,18.8317,142800.0
2011-08-29 13:30:00,24.5,24.54,24.5,24.52,60300.0,18.824,18.8548,18.824,18.8394,60300.0
2011-08-29 13:40:00,24.53,24.53,24.5,24.53,104400.0,18.8471,18.8471,18.824,18.8471,104400.0
2011-08-29 13:50:00,24.53,24.63,24.52,24.58,94400.0,18.8471,18.9239,18.8394,18.8855,94400.0
2011-08-29 14:00:00,24.59,24.64,24.58,24.64,132200.0,18.8932,18.9316,18.8855,18.9316,132200.0
2011-08-29 14:10:00,24.65,24.88,24.65,24.86,239900.0,18.9393,19.116,18.9393,19.1006,239900.0
2011-08-29 14:20:00,24.86,24.97,24.86,24.93,179700.0,19.1006,19.1851,19.1006,19.1544,179700.0
2011-08-29 14:30:00,24.94,25.02,24.88,24.89,310000.0,19.1621,19.2236,19.116,19.1237,310000.0
2011-08-29 14:40:00,24.89,24.92,24.89,24.91,138500.0,19.1237,19.1467,19.1237,19.139,138500.0
2011-08-29 14:50:00,24.91,24.92,24.8,24.83,223800.0,19.139,19.1467,19.0545,19.0776,223800.0
2011-08-29 15:00:00,24.84,24.91,24.83,24.9,127600.0,19.0853,19.139,19.0776,19.1314,127600.0
2011-08-29 15:10:00,24.91,25.0,24.9,24.97,194400.0,19.139,19.2082,19.1314,19.1851,194400.0
2011-08-29 15:20:00,24.97,25.0,24.94,24.99,301200.0,19.1851,19.2082,19.1621,19.2005,301200.0
2011-08-29 15:30:00,24.99,25.0,24.95,25.0,181600.0,19.2005,19.2082,19.1698,19.2082,181600.0
2011-08-29 15:40:00,25.0,25.06,24.99,25.02,262000.0,19.2082,19.2543,19.2005,19.2236,262000.0
2011-08-29 15:50:00,25.02,25.06,24.97,25.0,619100.0,19.2236,19.2543,19.1851,19.2082,619100.0
2011-08-30 09:30:00,24.85,24.96,24.7,24.95,198600.0,19.0929,19.1775,18.9777,19.1698,198600.0
2011-08-30 09:40:00,24.95,25.14,24.87,24.89,228900.0,19.1698,19.3158,19.1083,19.1237,228900.0
2011-08-30 09:50:00,24.88,24.88,24.64,24.66,104900.0,19.116,19.116,18.9316,18.947,104900.0
2011-08-30 10:00:00,24.68,24.68,24.39,24.57,234200.0,18.9623,18.9623,18.7395,18.8778,234200.0
2011-08-30 10:10:00,24.58,24.73,24.58,24.58,99700.0,18.8855,19.0007,18.8855,18.8855,99700.0
2011-08-30 10:20:00,24.58,24.71,24.45,24.58,164200.0,18.8855,18.9854,18.7856,18.8855,164200.0
2011-08-30 10:30:00,24.58,24.8,24.55,24.6,111600.0,18.8855,19.0545,18.8624,18.9009,111600.0
2011-08-30 10:40:00,24.61,24.64,24.46,24.5,87300.0,18.9085,18.9316,18.7933,18.824,87300.0
2011-08-30 10:50:00,24.5,24.54,24.44,24.45,140200.0,18.824,18.8548,18.7779,18.7856,140200.0
2011-08-30 11:00:00,24.44,24.67,24.41,24.65,69400.0,18.7779,18.9546,18.7549,18.9393,69400.0
2011-08-30 11:10:00,24.63,24.81,24.62,24.73,148700.0,18.9239,19.0622,18.9162,19.0007,148700.0
2011-08-30 11:20:00,24.74,24.92,24.72,24.86,114600.0,19.0084,19.1467,18.9931,19.1006,114600.0
2011-08-30 11:30:00,24.86,25.06,24.84,25.0,115600.0,19.1006,19.2543,19.0853,19.2082,115600.0
2011-08-30 11:40:00,24.99,25.12,24.99,25.0,112800.0,19.2005,19.3004,19.2005,19.2082,112800.0
2011-08-30 11:50:00,25.0,25.03,24.93,24.99,134000.0,19.2082,19.2312,19.1544,19.2005,134000.0
2011-08-30 12:00:00,24.98,24.99,24.85,24.96,124300.0,19.1928,19.2005,19.0929,19.1775,124300.0
2011-08-30 12:10:00,24.96,25.01,24.86,24.87,66800.0,19.1775,19.2159,19.1006,19.1083,66800.0
2011-08-30 12:20:00,24.86,24.9,24.81,24.83,60600.0,19.1006,19.1314,19.0622,19.0776,60600.0
2011-08-30 12:30:00,24.84,24.85,24.75,24.77,53500.0,19.0853,19.0929,19.0161,19.0315,53500.0
2011-08-30 12:40:00,24.76,24.76,24.62,24.69,106400.0,19.0238,19.0238,18.9162,18.97,106400.0
2011-08-30 12:50:00,24.7,24.75,24.63,24.68,58900.0,18.9777,19.0161,18.9239,18.9623,58900.0
2011-08-30 13:00:00,24.69,24.71,24.59,24.7,71900.0,18.97,18.9854,18.8932,18.9777,71900.0
2011-08-30 13:10:00,24.69,24.77,24.65,24.76,75300.0,18.97,19.0315,18.9393,19.0238,75300.0
2011-08-30 13:20:00,24.76,24.83,24.75,24.78,77900.0,19.0238,19.0776,19.0161,19.0392,77900.0
2011-08-30 13:30:00,24.78,24.78,24.62,24.69,93100.0,19.0392,19.0392,18.9162,18.97,93100.0
2011-08-30 13:40:00,24.7,24.8,24.67,24.76,75200.0,18.9777,19.0545,18.9546,19.0238,75200.0
2011-08-30 13:50:00,24.76,24.87,24.76,24.82,88600.0,19.0238,19.1083,19.0238,19.0699,88600.0
2011-08-30 14:00:00,24.81,24.92,24.69,24.78,229100.0,19.0622,19.1467,18.97,19.0392,229100.0
2011-08-30 14:10:00,24.79,24.95,24.68,24.88,118400.0,19.0468,19.1698,18.9623,19.116,118400.0
2011-08-30 14:20:00,24.86,24.94,24.8,24.93,84100.0,19.1006,19.1621,19.0545,19.1544,84100.0
2011-08-30 14:30:00,24.93,24.97,24.85,24.91,86000.0,19.1544,19.1851,19.0929,19.139,86000.0
2011-08-30 14:40:00,24.91,24.94,24.85,24.87,57600.0,19.139,19.1621,19.0929,19.1083,57600.0
2011-08-30 14:50:00,24.88,24.99,24.82,24.98,161900.0,19.116,19.2005,19.0699,19.1928,161900.0
2011-08-30 15:00:00,24.97,25.03,24.92,25.0,137400.0,19.1851,19.2312,19.1467,19.2082,137400.0
2011-08-30 15:10:00,25.01,25.01,24.93,24.97,34500.0,19.2159,19.2159,19.1544,19.1851,34500.0
2011-08-30 15:20:00,24.96,25.01,24.89,25.0,128900.0,19.1775,19.2159,19.1237,19.2082,128900.0
2011-08-30 15:30:00,25.0,25.16,24.98,25.11,166400.0,19.2082,19.3311,19.1928,19.2927,166400.0
2011-08-30 15:40:00,25.11,25.15,25.05,25.1,131700.0,19.2927,19.3234,19.2466,19.285,131700.0
2011-08-30 15:50:00,25.11,25.11,24.91,24.91,449200.0,19.2927,19.2927,19.139,19.139,449200.0
2011-08-31 09:30:00,25.07,25.25,25.05,25.09,170200.0,19.262,19.4003,19.2466,19.2773,170200.0
2011-08-31 09:40:00,25.07,25.35,25.02,25.35,153200.0,19.262,19.4771,19.2236,19.4771,153200.0
2011-08-31 09:50:00,25.36,25.45,25.32,25.4,115200.0,19.4848,19.5539,19.4541,19.5155,115200.0
2011-08-31 10:00:00,25.4,25.49,25.34,25.46,186900.0,19.5155,19.5847,19.4694,19.5616,186900.0
2011-08-31 10:10:00,25.46,25.68,25.43,25.58,196900.0,19.5616,19.7307,19.5386,19.6538,196900.0
2011-08-31 10:20:00,25.59,25.59,25.44,25.53,89100.0,19.6615,19.6615,19.5463,19.6154,89100.0
2011-08-31 10:30:00,25.52,25.6,25.49,25.57,71100.0,19.6077,19.6692,19.5847,19.6461,71100.0
2011-08-31 10:40:00,25.57,25.6,25.5,25.56,104000.0,19.6461,19.6692,19.5924,19.6385,104000.0
2011-08-31 10:50:00,25.57,25.59,25.44,25.45,88600.0,19.6461,19.6615,19.5463,19.5539,88600.0
2011-08-31 11:00:00,25.44,25.47,25.36,25.41,127200.0,19.5463,19.5693,19.4848,19.5232,127200.0
2011-08-31 11:10:00,25.42,25.5,25.33,25.35,83900.0,19.5309,19.5924,19.4617,19.4771,83900.0
2011-08-31 11:20:00,25.37,25.39,25.25,25.37,65600.0,19.4925,19.5078,19.4003,19.4925,65600.0
2011-08-31 11:30:00,25.37,25.44,25.3,25.39,82000.0,19.4925,19.5463,19.4387,19.5078,82000.0
2011-08-31 11:40:00,25.39,25.49,25.39,25.42,39800.0,19.5078,19.5847,19.5078,19.5309,39800.0
2011-08-31 11:50:00,25.42,25.45,25.32,25.38,73500.0,19.5309,19.5539,19.4541,19.5002,73500.0
2011-08-31 12:00:00,25.37,25.46,25.36,25.45,56800.0,19.4925,19.5616,19.4848,19.5539,56800.0
2011-08-31 12:10:00,25.45,25.54,25.45,25.52,47100.0,19.5539,19.6231,19.5539,19.6077,47100.0
2011-08-31 12:20:00,25.52,25.59,25.5,25.56,51600.0,19.6077,19.6615,19.5924,19.6385,51600.0
2011-08-31 12:30:00,25.55,25.64,25.55,25.64,83800.0,19.6308,19.6999,19.6308,19.6999,83800.0
2011-08-31 12:40:00,25.64,25.66,25.58,25.66,61000.0,19.6999,19.7153,19.6538,19.7153,61000.0
2011-08-31 12:50:00,25.65,25.74,25.65,25.72,100300.0,19.7076,19.7768,19.7076,19.7614,100300.0
2011-08-31 13:00:00,25.71,25.74,25.61,25.62,48500.0,19.7537,19.7768,19.6769,19.6846,48500.0
2011-08-31 13:10:00,25.61,25.67,25.58,25.65,62900.0,19.6769,19.723,19.6538,19.7076,62900.0
2011-08-31 13:20:00,25.65,25.66,25.52,25.54,89300.0,19.7076,19.7153,19.6077,19.6231,89300.0
2011-08-31 13:30:00,25.55,25.56,25.47,25.5,73500.0,19.6308,19.6385,19.5693,19.5924,73500.0
2011-08-31 13:40:00,25.5,25.55,25.43,25.48,58200.0,19.5924,19.6308,19.5386,19.577,58200.0
2011-08-31 13:50:00,25.49,25.49,25.31,25.33,52200.0,19.5847,19.5847,19.4464,19.4617,52200.0
2011-08-31 14:00:00,25.32,25.36,25.25,25.31,86600.0,19.4541,19.4848,19.4003,19.4464,86600.0
2011-08-31 14:10:00,25.31,25.32,25.19,25.2,91400.0,19.4464,19.4541,19.3542,19.3619,91400.0
2011-08-31 14:20:00,25.2,25.29,25.19,25.27,68300.0,19.3619,19.431,19.3542,19.4156,68300.0
2011-08-31 14:30:00,25.27,25.28,25.09,25.17,134100.0,19.4156,19.4233,19.2773,19.3388,134100.0
2011-08-31 14:40:00,25.17,25.19,25.07,25.15,106100.0,19.3388,19.3542,19.262,19.3234,106100.0
2011-08-31 14:50:00,25.16,25.17,25.01,25.11,72900.0,19.3311,19.3388,19.2159,19.2927,72900.0
2011-08-31 15:00:00,25.12,25.22,25.07,25.17,93900.0,19.3004,19.3772,19.262,19.3388,93900.0
2011-08-31 15:10:00,25.15,25.16,24.93,24.98,197100.0,19.3234,19.3311,19.1544,19.1928,197100.0
2011-08-31 15:20:00,24.98,25.17,24.98,25.17,117300.0,19.1928,19.3388,19.1928,19.3388,117300.0
2011-08-31 15:30:00,25.17,25.27,25.12,25.21,149900.0,19.3388,19.4156,19.3004,19.3695,149900.0
2011-08-31 15:40:00,25.2,25.46,25.19,25.43,289900.0,19.3619,19.5616,19.3542,19.5386,289900.0
2011-08-31 15:50:00,25.43,25.45,25.23,25.31,456300.0,19.5386,19.5539,19.3849,19.4464,456300.0
2011-09-01 09:30:00,25.2,25.44,25.19,25.31,120900.0,19.3619,19.5463,19.3542,19.4464,120900.0
2011-09-01 09:40:00,25.32,25.32,25.07,25.1,157700.0,19.4541,19.4541,19.262,19.285,157700.0
2011-09-01 09:50:00,25.08,25.15,25.0,25.02,100300.0,19.2697,19.3234,19.2082,19.2236,100300.0
2011-09-01 10:00:00,25.01,25.62,25.0,25.45,212500.0,19.2159,19.6846,19.2082,19.5539,212500.0
2011-09-01 10:10:00,25.45,25.49,25.25,25.4,144900.0,19.5539,19.5847,19.4003,19.5155,144900.0
2011-09-01 10:20:00,25.4,25.55,25.37,25.39,77300.0,19.5155,19.6308,19.4925,19.5078,77300.0
2011-09-01 10:30:00,25.38,25.42,25.24,25.42,127900.0,19.5002,19.5309,19.3926,19.5309,127900.0
2011-09-01 10:40:00,25.4,25.44,25.22,25.26,73000.0,19.5155,19.5463,19.3772,19.408,73000.0
2011-09-01 10:50:00,25.25,25.36,25.22,25.23,39200.0,19.4003,19.4848,19.3772,19.3849,39200.0
2011-09-01 11:00:00,25.23,25.25,25.1,25.1,86300.0,19.3849,19.4003,19.285,19.285,86300.0
2011-09-01 11:10:00,25.12,25.2,25.09,25.18,184700.0,19.3004,19.3619,19.2773,19.3465,184700.0
2011-09-01 11:20:00,25.18,25.25,25.14,25.24,49300.0,19.3465,19.4003,19.3158,19.3926,49300.0
2011-09-01 11:30:00,25.25,25.38,25.24,25.34,101300.0,19.4003,19.5002,19.3926,19.4694,101300.0
2011-09-01 11:40:00,25.34,25.37,25.14,25.16,75400.0,19.4694,19.4925,19.3158,19.3311,75400.0
2011-09-01 11:50:00,25.17,25.32,25.13,25.32,91200.0,19.3388,19.4541,19.3081,19.4541,91200.0
2011-09-01 12:00:00,25.31,25.31,25.16,25.23,63700.0,19.4464,19.4464,19.3311,19.3849,63700.0
2011-09-01 12:10:00,25.23,25.23,25.08,25.21,38900.0,19.3849,19.3849,19.2697,19.3695,38900.0
2011-09-01 12:20:00,25.2,25.3,25.16,25.29,44100.0,19.3619,19.4387,19.3311,19.431,44100.0
2011-09-01 12:30:00,25.29,25.32,25.22,25.23,44200.0,19.431,19.4541,19.3772,19.3849,44200.0
2011-09-01 12:40:00,25.24,25.26,25.17,25.18,28800.0,19.3926,19.408,19.3388,19.3465,28800.0
2011-09-01 12:50:00,25.18,25.23,25.12,25.15,67200.0,19.3465,19.3849,19.3004,19.3234,67200.0
2011-09-01 13:00:00,25.15,25.19,25.09,25.12,63900.0,19.3234,19.3542,19.2773,19.3004,63900.0
2011-09-01 13:10:00,25.12,25.15,25.1,25.14,40400.0,19.3004,19.3234,19.285,19.3158,40400.0
2011-09-01 13:20:00,25.15,25.21,25.09,25.16,87700.0,19.3234,19.3695,19.2773,19.3311,87700.0
2011-09-01 13:30:00,25.15,25.17,25.06,25.08,90900.0,19.3234,19.3388,19.2543,19.2697,90900.0
2011-09-01 13:40:00,25.07,25.07,25.0,25.05,70800.0,19.262,19.262,19.2082,19.2466,70800.0
2011-09-01 13:50:00,25.04,25.05,24.89,24.92,84300.0,19.2389,19.2466,19.1237,19.1467,84300.0
2011-09-01 14:00:00,24.93,24.95,24.84,24.89,81900.0,19.1544,19.1698,19.0853,19.1237,81900.0
2011-09-01 14:10:00,24.87,24.98,24.87,24.93,108400.0,19.1083,19.1928,19.1083,19.1544,108400.0
2011-09-01 14:20:00,24.92,25.0,24.89,24.96,83700.0,19.1467,19.2082,19.1237,19.1775,83700.0
2011-09-01 14:30:00,24.96,25.04,24.89,25.04,88800.0,19.1775,19.2389,19.1237,19.2389,88800.0
2011-09-01 14:40:00,25.04,25.1,24.96,25.02,80500.0,19.2389,19.285,19.1775,19.2236,80500.0
2011-09-01 14:50:00,25.01,25.01,24.88,24.93,53300.0,19.2159,19.2159,19.116,19.1544,53300.0
2011-09-01 15:00:00,24.93,24.95,24.81,24.86,142300.0,19.1544,19.1698,19.0622,19.1006,142300.0
2011-09-01 15:10:00,24.86,24.91,24.82,24.85,68800.0,19.1006,19.139,19.0699,19.0929,68800.0
2011-09-01 15:20:00,24.85,24.98,24.81,24.89,123600.0,19.0929,19.1928,19.0622,19.1237,123600.0
2011-09-01 15:30:00,24.89,24.9,24.8,24.82,85700.0,19.1237,19.1314,19.0545,19.0699,85700.0
2011-09-01 15:40:00,24.82,24.9,24.79,24.86,130600.0,19.0699,19.1314,19.0468,19.1006,130600.0
2011-09-01 15:50:00,24.86,24.87,24.73,24.78,290500.0,19.1006,19.1083,19.0007,19.0392,290500.0
2011-09-02 09:30:00,24.19,24.25,23.86,23.88,192700.0,18.5858,18.6319,18.3323,18.3477,192700.0
2011-09-02 09:40:00,23.87,24.02,23.87,24.0,130100.0,18.34,18.4552,18.34,18.4399,130100.0
2011-09-02 09:50:00,24.02,24.05,23.9,24.0,186500.0,18.4552,18.4783,18.363,18.4399,186500.0
2011-09-02 10:00:00,23.98,24.1,23.9,24.07,111500.0,18.4245,18.5167,18.363,18.4936,111500.0
2011-09-02 10:10:00,24.08,24.17,24.04,24.16,137000.0,18.5013,18.5705,18.4706,18.5628,137000.0
2011-09-02 10:20:00,24.15,24.16,24.06,24.1,77800.0,18.5551,18.5628,18.486,18.5167,77800.0
2011-09-02 10:30:00,24.11,24.11,23.93,23.98,134300.0,18.5244,18.5244,18.3861,18.4245,134300.0
2011-09-02 10:40:00,23.98,23.98,23.81,23.91,101000.0,18.4245,18.4245,18.2939,18.3707,101000.0
2011-09-02 10:50:00,23.91,24.08,23.87,24.0,129800.0,18.3707,18.5013,18.34,18.4399,129800.0
2011-09-02 11:00:00,24.0,24.1,23.96,23.96,191100.0,18.4399,18.5167,18.4091,18.4091,191100.0
2011-09-02 11:10:00,23.96,24.02,23.95,23.99,78100.0,18.4091,18.4552,18.4014,18.4322,78100.0
2011-09-02 11:20:00,23.99,24.03,23.94,23.98,54500.0,18.4322,18.4629,18.3938,18.4245,54500.0
2011-09-02 11:30:00,23.98,24.02,23.92,24.01,55100.0,18.4245,18.4552,18.3784,18.4475,55100.0
2011-09-02 11:40:00,24.0,24.01,23.91,23.92,51900.0,18.4399,18.4475,18.3707,18.3784,51900.0
2011-09-02 11:50:00,23.92,23.95,23.86,23.88,43000.0,18.3784,18.4014,18.3323,18.3477,43000.0
2011-09-02 12:00:00,23.89,24.0,23.89,23.96,32800.0,18.3553,18.4399,18.3553,18.4091,32800.0
2011-09-02 12:10:00,23.95,24.03,23.92,23.95,31600.0,18.4014,18.4629,18.3784,18.4014,31600.0
2011-09-02 12:20:00,23.96,23.99,23.84,23.89,51100.0,18.4091,18.4322,18.3169,18.3553,51100.0
2011-09-02 12:30:00,23.89,23.94,23.86,23.94,28300.0,18.3553,18.3938,18.3323,18.3938,28300.0
2011-09-02 12:40:00,23.93,23.93,23.82,23.88,50200.0,18.3861,18.3861,18.3016,18.3477,50200.0
2011-09-02 12:50:00,23.88,23.91,23.85,23.86,20400.0,18.3477,18.3707,18.3246,18.3323,20400.0
2011-09-02 13:00:00,23.85,23.89,23.81,23.81,24500.0,18.3246,18.3553,18.2939,18.2939,24500.0
2011-09-02 13:10:00,23.82,23.86,23.77,23.77,55600.0,18.3016,18.3323,18.2632,18.2632,55600.0
2011-09-02 13:20:00,23.78,23.79,23.7,23.72,75300.0,18.2708,18.2785,18.2094,18.2247,75300.0
2011-09-02 13:30:00,23.71,23.74,23.66,23.67,71100.0,18.2171,18.2401,18.1786,18.1863,71100.0
2011-09-02 13:40:00,23.67,23.75,23.67,23.74,27200.0,18.1863,18.2478,18.1863,18.2401,27200.0
2011-09-02 13:50:00,23.74,23.81,23.72,23.8,51200.0,18.2401,18.2939,18.2247,18.2862,51200.0
2011-09-02 14:00:00,23.79,23.82,23.69,23.69,50300.0,18.2785,18.3016,18.2017,18.2017,50300.0
2011-09-02 14:10:00,23.68,23.73,23.56,23.58,114800.0,18.194,18.2324,18.1018,18.1172,114800.0
2011-09-02 14:20:00,23.58,23.61,23.55,23.56,27200.0,18.1172,18.1402,18.0941,18.1018,27200.0
2011-09-02 14:30:00,23.56,23.68,23.48,23.64,198000.0,18.1018,18.194,18.0403,18.1633,198000.0
2011-09-02 14:40:00,23.64,23.7,23.64,23.65,62100.0,18.1633,18.2094,18.1633,18.171,62100.0
2011-09-02 14:50:00,23.64,23.73,23.62,23.67,82400.0,18.1633,18.2324,18.1479,18.1863,82400.0
2011-09-02 15:00:00,23.67,23.69,23.59,23.64,58800.0,18.1863,18.2017,18.1249,18.1633,58800.0
2011-09-02 15:10:00,23.63,23.67,23.59,23.65,63400.0,18.1556,18.1863,18.1249,18.171,63400.0
2011-09-02 15:20:00,23.65,23.72,23.65,23.66,81800.0,18.171,18.2247,18.171,18.1786,81800.0
2011-09-02 15:30:00,23.66,23.79,23.65,23.78,187600.0,18.1786,18.2785,18.171,18.2708,187600.0
2011-09-02 15:40:00,23.79,23.86,23.71,23.73,215100.0,18.2785,18.3323,18.2171,18.2324,215100.0
2011-09-02 15:50:00,23.73,23.76,23.65,23.66,374900.0,18.2324,18.2555,18.171,18.1786,374900.0
2011-09-06 09:30:00,22.73,22.8,22.64,22.71,192900.0,17.4641,17.5179,17.3949,17.4487,192900.0
2011-09-06 09:40:00,22.72,22.76,22.63,22.69,113700.0,17.4564,17.4871,17.3873,17.4334,113700.0
2011-09-06 09:50:00,22.69,22.86,22.68,22.81,190200.0,17.4334,17.564,17.4257,17.5256,190200.0
2011-09-06 10:00:00,22.81,22.97,22.81,22.89,190400.0,17.5256,17.6485,17.5256,17.587,190400.0
2011-09-06 10:10:00,22.89,22.94,22.72,22.73,143900.0,17.587,17.6254,17.4564,17.4641,143900.0
2011-09-06 10:20:00,22.73,22.77,22.71,22.72,105400.0,17.4641,17.4948,17.4487,17.4564,105400.0
2011-09-06 10:30:00,22.72,22.74,22.55,22.55,148200.0,17.4564,17.4718,17.3258,17.3258,148200.0
2011-09-06 10:40:00,22.55,22.62,22.52,22.62,217800.0,17.3258,17.3796,17.3027,17.3796,217800.0
2011-09-06 10:50:00,22.62,22.84,22.59,22.83,130900.0,17.3796,17.5486,17.3565,17.5409,130900.0
2011-09-06 11:00:00,22.82,22.93,22.79,22.86,133100.0,17.5332,17.6178,17.5102,17.564,133100.0
2011-09-06 11:10:00,22.86,23.11,22.84,22.98,232800.0,17.564,17.7561,17.5486,17.6562,232800.0
2011-09-06 11:20:00,22.97,23.1,22.91,23.09,70800.0,17.6485,17.7484,17.6024,17.7407,70800.0
2011-09-06 11:30:00,23.1,23.19,23.04,23.04,41900.0,17.7484,17.8175,17.7023,17.7023,41900.0
2011-09-06 11:40:00,23.03,23.04,22.93,22.95,57000.0,17.6946,17.7023,17.6178,17.6331,57000.0
2011-09-06 11:50:00,22.95,23.09,22.95,23.04,41600.0,17.6331,17.7407,17.6331,17.7023,41600.0
2011-09-06 12:00:00,23.05,23.1,22.98,23.01,46100.0,17.71,17.7484,17.6562,17.6792,46100.0
2011-09-06 12:10:00,23.02,23.15,23.01,23.13,47000.0,17.6869,17.7868,17.6792,17.7714,47000.0
2011-09-06 12:20:00,23.13,23.26,23.13,23.22,53100.0,17.7714,17.8713,17.7714,17.8406,53100.0
2011-09-06 12:30:00,23.21,23.21,23.09,23.12,42000.0,17.8329,17.8329,17.7407,17.7637,42000.0
2011-09-06 12:40:00,23.11,23.2,23.09,23.2,35300.0,17.7561,17.8252,17.7407,17.8252,35300.0
2011-09-06 12:50:00,23.2,23.22,23.1,23.18,59200.0,17.8252,17.8406,17.7484,17.8098,59200.0
2011-09-06 13:00:00,23.19,23.3,23.15,23.25,354400.0,17.8175,17.902,17.7868,17.8636,354400.0
2011-09-06 13:10:00,23.26,23.35,23.23,23.28,58400.0,17.8713,17.9405,17.8483,17.8867,58400.0
2011-09-06 13:20:00,23.3,23.4,23.26,23.38,110800.0,17.902,17.9789,17.8713,17.9635,110800.0
2011-09-06 13:30:00,23.37,23.4,23.21,23.34,106100.0,17.9558,17.9789,17.8329,17.9328,106100.0
2011-09-06 13:40:00,23.34,23.47,23.29,23.46,138500.0,17.9328,18.0327,17.8944,18.025,138500.0
2011-09-06 13:50:00,23.46,23.49,23.42,23.47,169800.0,18.025,18.048,17.9942,18.0327,169800.0
2011-09-06 14:00:00,23.47,23.55,23.44,23.55,146500.0,18.0327,18.0941,18.0096,18.0941,146500.0
2011-09-06 14:10:00,23.55,23.66,23.53,23.63,126000.0,18.0941,18.1786,18.0788,18.1556,126000.0
2011-09-06 14:20:00,23.64,23.64,23.55,23.55,46300.0,18.1633,18.1633,18.0941,18.0941,46300.0
2011-09-06 14:30:00,23.55,23.56,23.43,23.44,91100.0,18.0941,18.1018,18.0019,18.0096,91100.0
2011-09-06 14:40:00,23.43,23.46,23.36,23.37,53800.0,18.0019,18.025,17.9481,17.9558,53800.0
2011-09-06 14:50:00,23.36,23.37,23.2,23.2,133100.0,17.9481,17.9558,17.8252,17.8252,133100.0
2011-09-06 15:00:00,23.21,23.23,23.11,23.12,101800.0,17.8329,17.8483,17.7561,17.7637,101800.0
2011-09-06 15:10:00,23.12,23.14,23.05,23.08,110700.0,17.7637,17.7791,17.71,17.733,110700.0
2011-09-06 15:20:00,23.09,23.16,23.07,23.09,96700.0,17.7407,17.7945,17.7253,17.7407,96700.0
2011-09-06 15:30:00,23.09,23.21,23.01,23.21,172000.0,17.7407,17.8329,17.6792,17.8329,172000.0
2011-09-06 15:40:00,23.2,23.27,23.19,23.22,391800.0,17.8252,17.879,17.8175,17.8406,391800.0
2011-09-06 15:50:00,23.22,23.38,23.22,23.32,535800.0,17.8406,17.9635,17.8406,17.9174,535800.0
2011-09-07 09:30:00,23.76,24.04,23.75,24.04,231600.0,18.2555,18.4706,18.2478,18.4706,231600.0
2011-09-07 09:40:00,24.04,24.17,24.0,24.15,151100.0,18.4706,18.5705,18.4399,18.5551,151100.0
2011-09-07 09:50:00,24.15,24.26,24.08,24.23,196000.0,18.5551,18.6396,18.5013,18.6166,196000.0
2011-09-07 10:00:00,24.22,24.44,24.19,24.43,295100.0,18.6089,18.7779,18.5858,18.7702,295100.0
2011-09-07 10:10:00,24.43,24.52,24.41,24.46,121600.0,18.7702,18.8394,18.7549,18.7933,121600.0
2011-09-07 10:20:00,24.47,24.53,24.39,24.45,212400.0,18.801,18.8471,18.7395,18.7856,212400.0
2011-09-07 10:30:00,24.45,24.56,24.44,24.45,122300.0,18.7856,18.8701,18.7779,18.7856,122300.0
2011-09-07 10:40:00,24.45,24.54,24.41,24.43,89600.0,18.7856,18.8548,18.7549,18.7702,89600.0
2011-09-07 10:50:00,24.44,24.46,24.37,24.46,122700.0,18.7779,18.7933,18.7241,18.7933,122700.0
2011-09-07 11:00:00,24.46,24.68,24.44,24.62,89900.0,18.7933,18.9623,18.7779,18.9162,89900.0
2011-09-07 11:10:00,24.61,24.71,24.61,24.7,102900.0,18.9085,18.9854,18.9085,18.9777,102900.0
2011-09-07 11:20:00,24.7,24.76,24.67,24.69,111700.0,18.9777,19.0238,18.9546,18.97,111700.0
2011-09-07 11:30:00,24.7,24.87,24.68,24.86,186300.0,18.9777,19.1083,18.9623,19.1006,186300.0
2011-09-07 11:40:00,24.86,24.97,24.8,24.96,151200.0,19.1006,19.1851,19.0545,19.1775,151200.0
2011-09-07 11:50:00,24.97,25.0,24.86,24.87,116900.0,19.1851,19.2082,19.1006,19.1083,116900.0
2011-09-07 12:00:00,24.87,24.87,24.75,24.8,84800.0,19.1083,19.1083,19.0161,19.0545,84800.0
2011-09-07 12:10:00,24.8,24.9,24.8,24.89,61600.0,19.0545,19.1314,19.0545,19.1237,61600.0
2011-09-07 12:20:00,24.89,24.9,24.84,24.86,55900.0,19.1237,19.1314,19.0853,19.1006,55900.0
2011-09-07 12:30:00,24.87,25.03,24.87,25.03,128800.0,19.1083,19.2312,19.1083,19.2312,128800.0
2011-09-07 12:40:00,25.03,25.07,24.99,25.0,138000.0,19.2312,19.262,19.2005,19.2082,138000.0
2011-09-07 12:50:00,25.0,25.06,25.0,25.06,88600.0,19.2082,19.2543,19.2082,19.2543,88600.0
2011-09-07 13:00:00,25.06,25.08,24.95,25.0,159200.0,19.2543,19.2697,19.1698,19.2082,159200.0
2011-09-07 13:10:00,25.0,25.1,25.0,25.1,87800.0,19.2082,19.285,19.2082,19.285,87800.0
2011-09-07 13:20:00,25.1,25.19,25.09,25.17,151000.0,19.285,19.3542,19.2773,19.3388,151000.0
2011-09-07 13:30:00,25.18,25.2,25.14,25.2,63600.0,19.3465,19.3619,19.3158,19.3619,63600.0
2011-09-07 13:40:00,25.2,25.24,25.18,25.18,64900.0,19.3619,19.3926,19.3465,19.3465,64900.0
2011-09-07 13:50:00,25.19,25.3,25.15,25.29,122300.0,19.3542,19.4387,19.3234,19.431,122300.0
2011-09-07 14:00:00,25.28,25.45,25.26,25.39,163400.0,19.4233,19.5539,19.408,19.5078,163400.0
2011-09-07 14:10:00,25.4,25.46,25.39,25.42,127400.0,19.5155,19.5616,19.5078,19.5309,127400.0
2011-09-07 14:20:00,25.42,25.49,25.4,25.49,192000.0,19.5309,19.5847,19.5155,19.5847,192000.0
2011-09-07 14:30:00,25.49,25.54,25.46,25.51,115900.0,19.5847,19.6231,19.5616,19.6,115900.0
2011-09-07 14:40:00,25.51,25.55,25.51,25.55,98300.0,19.6,19.6308,19.6,19.6308,98300.0
2011-09-07 14:50:00,25.55,25.56,25.45,25.48,133000.0,19.6308,19.6385,19.5539,19.577,133000.0
2011-09-07 15:00:00,25.47,25.51,25.45,25.46,234200.0,19.5693,19.6,19.5539,19.5616,234200.0
2011-09-07 15:10:00,25.46,25.46,25.39,25.42,123700.0,19.5616,19.5616,19.5078,19.5309,123700.0
2011-09-07 15:20:00,25.43,25.44,25.32,25.35,114400.0,19.5386,19.5463,19.4541,19.4771,114400.0
2011-09-07 15:30:00,25.35,25.39,25.16,25.19,204800.0,19.4771,19.5078,19.3311,19.3542,204800.0
2011-09-07 15:40:00,25.19,25.31,25.18,25.28,241600.0,19.3542,19.4464,19.3465,19.4233,241600.0
2011-09-07 15:50:00,25.28,25.44,25.26,25.4,966100.0,19.4233,19.5463,19.408,19.5155,966100.0
2011-09-08 09:30:00,24.91,25.0,24.76,24.95,379100.0,19.139,19.2082,19.0238,19.1698,379100.0
2011-09-08 09:40:00,24.94,25.05,24.86,24.86,223300.0,19.1621,19.2466,19.1006,19.1006,223300.0
2011-09-08 09:50:00,24.85,24.86,24.64,24.77,172800.0,19.0929,19.1006,18.9316,19.0315,172800.0
2011-09-08 10:00:00,24.77,24.78,24.62,24.74,153300.0,19.0315,19.0392,18.9162,19.0084,153300.0
2011-09-08 10:10:00,24.76,24.92,24.71,24.91,153200.0,19.0238,19.1467,18.9854,19.139,153200.0
2011-09-08 10:20:00,24.91,24.95,24.76,24.76,83700.0,19.139,19.1698,19.0238,19.0238,83700.0
2011-09-08 10:30:00,24.76,24.95,24.75,24.88,95100.0,19.0238,19.1698,19.0161,19.116,95100.0
2011-09-08 10:40:00,24.89,25.04,24.88,24.9,129500.0,19.1237,19.2389,19.116,19.1314,129500.0
2011-09-08 10:50:00,24.91,25.13,24.91,25.09,142700.0,19.139,19.3081,19.139,19.2773,142700.0
2011-09-08 11:00:00,25.1,25.21,25.08,25.21,77200.0,19.285,19.3695,19.2697,19.3695,77200.0
2011-09-08 11:10:00,25.21,25.23,25.0,25.02,117500.0,19.3695,19.3849,19.2082,19.2236,117500.0
2011-09-08 11:20:00,25.01,25.08,24.94,25.06,111900.0,19.2159,19.2697,19.1621,19.2543,111900.0
2011-09-08 11:30:00,25.05,25.23,25.02,25.23,67400.0,19.2466,19.3849,19.2236,19.3849,67400.0
2011-09-08 11:40:00,25.23,25.23,25.09,25.09,100400.0,19.3849,19.3849,19.2773,19.2773,100400.0
2011-09-08 11:50:00,25.09,25.17,24.95,24.98,106200.0,19.2773,19.3388,19.1698,19.1928,106200.0
2011-09-08 12:00:00,24.98,25.03,24.95,25.03,99300.0,19.1928,19.2312,19.1698,19.2312,99300.0
2011-09-08 12:10:00,25.02,25.12,25.02,25.11,36100.0,19.2236,19.3004,19.2236,19.2927,36100.0
2011-09-08 12:20:00,25.11,25.17,25.07,25.07,61300.0,19.2927,19.3388,19.262,19.262,61300.0
2011-09-08 12:30:00,25.08,25.1,25.01,25.04,57900.0,19.2697,19.285,19.2159,19.2389,57900.0
2011-09-08 12:40:00,25.04,25.09,24.97,25.03,57600.0,19.2389,19.2773,19.1851,19.2312,57600.0
2011-09-08 12:50:00,25.03,25.16,25.03,25.15,48200.0,19.2312,19.3311,19.2312,19.3234,48200.0
2011-09-08 13:00:00,25.16,25.19,25.09,25.18,53000.0,19.3311,19.3542,19.2773,19.3465,53000.0
2011-09-08 13:10:00,25.18,25.18,25.07,25.13,56300.0,19.3465,19.3465,19.262,19.3081,56300.0
2011-09-08 13:20:00,25.13,25.18,25.06,25.15,61700.0,19.3081,19.3465,19.2543,19.3234,61700.0
2011-09-08 13:30:00,25.15,25.24,24.91,24.98,173400.0,19.3234,19.3926,19.139,19.1928,173400.0
2011-09-08 13:40:00,24.98,24.99,24.69,24.7,324000.0,19.1928,19.2005,18.97,18.9777,324000.0
2011-09-08 13:50:00,24.7,24.71,24.61,24.63,217200.0,18.9777,18.9854,18.9085,18.9239,217200.0
2011-09-08 14:00:00,24.64,24.78,24.57,24.74,159900.0,18.9316,19.0392,18.8778,19.0084,159900.0
2011-09-08 14:10:00,24.74,24.77,24.57,24.61,226500.0,19.0084,19.0315,18.8778,18.9085,226500.0
2011-09-08 14:20:00,24.61,24.61,24.44,24.5,122900.0,18.9085,18.9085,18.7779,18.824,122900.0
2011-09-08 14:30:00,24.49,24.57,24.44,24.54,122900.0,18.8163,18.8778,18.7779,18.8548,122900.0
2011-09-08 14:40:00,24.53,24.6,24.49,24.49,98600.0,18.8471,18.9009,18.8163,18.8163,98600.0
2011-09-08 14:50:00,24.5,24.6,24.49,24.59,93300.0,18.824,18.9009,18.8163,18.8932,93300.0
2011-09-08 15:00:00,24.6,24.6,24.45,24.5,128500.0,18.9009,18.9009,18.7856,18.824,128500.0
2011-09-08 15:10:00,24.5,24.54,24.42,24.53,98300.0,18.824,18.8548,18.7626,18.8471,98300.0
2011-09-08 15:20:00,24.53,24.68,24.52,24.68,158000.0,18.8471,18.9623,18.8394,18.9623,158000.0
2011-09-08 15:30:00,24.68,24.71,24.61,24.71,247200.0,18.9623,18.9854,18.9085,18.9854,247200.0
2011-09-08 15:40:00,24.7,24.83,24.69,24.72,241300.0,18.9777,19.0776,18.97,18.9931,241300.0
2011-09-08 15:50:00,24.71,24.72,24.59,24.59,370900.0,18.9854,18.9931,18.8932,18.8932,370900.0
2011-09-09 09:30:00,24.17,24.38,24.1,24.33,226400.0,18.5705,18.7318,18.5167,18.6934,226400.0
2011-09-09 09:40:00,24.34,24.36,24.08,24.29,181900.0,18.7011,18.7165,18.5013,18.6627,181900.0
2011-09-09 09:50:00,24.29,24.38,24.11,24.18,132300.0,18.6627,18.7318,18.5244,18.5782,132300.0
2011-09-09 10:00:00,24.17,24.35,24.17,24.24,105700.0,18.5705,18.7088,18.5705,18.6243,105700.0
2011-09-09 10:10:00,24.23,24.25,24.16,24.2,81000.0,18.6166,18.6319,18.5628,18.5935,81000.0
2011-09-09 10:20:00,24.22,24.39,24.16,24.39,57700.0,18.6089,18.7395,18.5628,18.7395,57700.0
2011-09-09 10:30:00,24.4,24.4,24.16,24.2,131900.0,18.7472,18.7472,18.5628,18.5935,131900.0
2011-09-09 10:40:00,24.21,24.39,24.2,24.38,141500.0,18.6012,18.7395,18.5935,18.7318,141500.0
2011-09-09 10:50:00,24.39,24.42,24.22,24.23,78900.0,18.7395,18.7626,18.6089,18.6166,78900.0
2011-09-09 11:00:00,24.23,24.38,24.21,24.38,74800.0,18.6166,18.7318,18.6012,18.7318,74800.0
2011-09-09 11:10:00,24.36,24.5,24.0,24.01,263800.0,18.7165,18.824,18.4399,18.4475,263800.0
2011-09-09 11:20:00,24.0,24.02,23.77,23.82,195500.0,18.4399,18.4552,18.2632,18.3016,195500.0
2011-09-09 11:30:00,23.82,23.94,23.78,23.82,103100.0,18.3016,18.3938,18.2708,18.3016,103100.0
2011-09-09 11:40:00,23.83,23.86,23.6,23.61,131400.0,18.3092,18.3323,18.1325,18.1402,131400.0
2011-09-09 11:50:00,23.6,23.77,23.54,23.68,149100.0,18.1325,18.2632,18.0864,18.194,149100.0
2011-09-09 12:00:00,23.68,23.72,23.59,23.6,61400.0,18.194,18.2247,18.1249,18.1325,61400.0
2011-09-09 12:10:00,23.59,23.68,23.57,23.68,98600.0,18.1249,18.194,18.1095,18.194,98600.0
2011-09-09 12:20:00,23.68,23.79,23.65,23.65,118800.0,18.194,18.2785,18.171,18.171,118800.0
2011-09-09 12:30:00,23.66,23.7,23.52,23.61,75800.0,18.1786,18.2094,18.0711,18.1402,75800.0
2011-09-09 12:40:00,23.6,23.68,23.55,23.66,125500.0,18.1325,18.194,18.0941,18.1786,125500.0
2011-09-09 12:50:00,23.66,23.89,23.63,23.87,178100.0,18.1786,18.3553,18.1556,18.34,178100.0
2011-09-09 13:00:00,23.87,23.87,23.7,23.8,114400.0,18.34,18.34,18.2094,18.2862,114400.0
2011-09-09 13:10:00,23.8,23.96,23.76,23.78,71500.0,18.2862,18.4091,18.2555,18.2708,71500.0
2011-09-09 13:20:00,23.79,23.8,23.69,23.72,113300.0,18.2785,18.2862,18.2017,18.2247,113300.0
2011-09-09 13:30:00,23.72,23.73,23.58,23.62,130900.0,18.2247,18.2324,18.1172,18.1479,130900.0
2011-09-09 13:40:00,23.62,23.65,23.53,23.53,103700.0,18.1479,18.171,18.0788,18.0788,103700.0
2011-09-09 13:50:00,23.52,23.61,23.51,23.53,128600.0,18.0711,18.1402,18.0634,18.0788,128600.0
2011-09-09 14:00:00,23.53,23.63,23.5,23.62,163700.0,18.0788,18.1556,18.0557,18.1479,163700.0
2011-09-09 14:10:00,23.61,23.62,23.44,23.51,159900.0,18.1402,18.1479,18.0096,18.0634,159900.0
2011-09-09 14:20:00,23.51,23.6,23.45,23.48,106100.0,18.0634,18.1325,18.0173,18.0403,106100.0
2011-09-09 14:30:00,23.48,23.48,23.33,23.4,194800.0,18.0403,18.0403,17.9251,17.9789,194800.0
2011-09-09 14:40:00,23.41,23.58,23.41,23.41,175300.0,17.9866,18.1172,17.9866,17.9866,175300.0
2011-09-09 14:50:00,23.4,23.45,23.32,23.42,192000.0,17.9789,18.0173,17.9174,17.9942,192000.0
2011-09-09 15:00:00,23.42,23.51,23.37,23.51,142600.0,17.9942,18.0634,17.9558,18.0634,142600.0
2011-09-09 15:10:00,23.51,23.53,23.39,23.52,135100.0,18.0634,18.0788,17.9712,18.0711,135100.0
2011-09-09 15:20:00,23.52,23.52,23.38,23.39,162800.0,18.0711,18.0711,17.9635,17.9712,162800.0
2011-09-09 15:30:00,23.39,23.58,23.39,23.58,214200.0,17.9712,18.1172,17.9712,18.1172,214200.0
2011-09-09 15:40:00,23.58,23.58,23.44,23.5,578700.0,18.1172,18.1172,18.0096,18.0557,578700.0
2011-09-09 15:50:00,23.5,23.51,23.36,23.37,914600.0,18.0557,18.0634,17.9481,17.9558,914600.0
2011-09-12 09:30:00,22.88,23.2,22.85,23.0,268700.0,17.5793,17.8252,17.5563,17.6715,268700.0
2011-09-12 09:40:00,22.99,23.23,22.91,23.11,192800.0,17.6639,17.8483,17.6024,17.7561,192800.0
2011-09-12 09:50:00,23.09,23.64,23.04,23.52,200700.0,17.7407,18.1633,17.7023,18.0711,200700.0
2011-09-12 10:00:00,23.52,23.63,23.42,23.56,168700.0,18.0711,18.1556,17.9942,18.1018,168700.0
2011-09-12 10:10:00,23.57,23.6,23.3,23.36,152100.0,18.1095,18.1325,17.902,17.9481,152100.0
2011-09-12 10:20:00,23.36,23.44,23.28,23.28,84500.0,17.9481,18.0096,17.8867,17.8867,84500.0
2011-09-12 10:30:00,23.28,23.37,23.11,23.2,106700.0,17.8867,17.9558,17.7561,17.8252,106700.0
2011-09-12 10:40:00,23.21,23.22,23.04,23.1,108800.0,17.8329,17.8406,17.7023,17.7484,108800.0
2011-09-12 10:50:00,23.1,23.15,22.91,22.91,101200.0,17.7484,17.7868,17.6024,17.6024,101200.0
2011-09-12 11:00:00,22.92,23.11,22.92,23.09,79800.0,17.6101,17.7561,17.6101,17.7407,79800.0
2011-09-12 11:10:00,23.09,23.21,22.96,23.2,113400.0,17.7407,17.8329,17.6408,17.8252,113400.0
2011-09-12 11:20:00,23.2,23.36,23.17,23.34,79600.0,17.8252,17.9481,17.8022,17.9328,79600.0
2011-09-12 11:30:00,23.33,23.45,23.28,23.37,106900.0,17.9251,18.0173,17.8867,17.9558,106900.0
2011-09-12 11:40:00,23.38,23.38,23.21,23.21,75500.0,17.9635,17.9635,17.8329,17.8329,75500.0
2011-09-12 11:50:00,23.21,23.27,23.02,23.02,116300.0,17.8329,17.879,17.6869,17.6869,116300.0
2011-09-12 12:00:00,23.03,23.18,23.03,23.05,142300.0,17.6946,17.8098,17.6946,17.71,142300.0
2011-09-12 12:10:00,23.04,23.1,22.96,22.96,131800.0,17.7023,17.7484,17.6408,17.6408,131800.0
2011-09-12 12:20:00,22.97,23.09,22.92,23.09,90100.0,17.6485,17.7407,17.6101,17.7407,90100.0
2011-09-12 12:30:00,23.08,23.1,22.92,22.95,139000.0,17.733,17.7484,17.6101,17.6331,139000.0
2011-09-12 12:40:00,22.93,22.96,22.89,22.9,59400.0,17.6178,17.6408,17.587,17.5947,59400.0
2011-09-12 12:50:00,22.89,23.01,22.88,23.01,49800.0,17.587,17.6792,17.5793,17.6792,49800.0
2011-09-12 13:00:00,23.0,23.11,22.97,23.0,111700.0,17.6715,17.7561,17.6485,17.6715,111700.0
2011-09-12 13:10:00,23.01,23.09,22.95,22.97,73900.0,17.6792,17.7407,17.6331,17.6485,73900.0
2011-09-12 13:20:00,22.97,22.99,22.91,22.91,53200.0,17.6485,17.6639,17.6024,17.6024,53200.0
2011-09-12 13:30:00,22.91,22.94,22.79,22.84,148800.0,17.6024,17.6254,17.5102,17.5486,148800.0
2011-09-12 13:40:00,22.84,22.99,22.83,22.97,125700.0,17.5486,17.6639,17.5409,17.6485,125700.0
2011-09-12 13:50:00,22.97,22.99,22.91,22.96,61100.0,17.6485,17.6639,17.6024,17.6408,61100.0
2011-09-12 14:00:00,22.95,22.95,22.81,22.84,109200.0,17.6331,17.6331,17.5256,17.5486,109200.0
2011-09-12 14:10:00,22.83,22.88,22.74,22.76,234200.0,17.5409,17.5793,17.4718,17.4871,234200.0
2011-09-12 14:20:00,22.75,22.82,22.75,22.8,77800.0,17.4795,17.5332,17.4795,17.5179,77800.0
2011-09-12 14:30:00,22.82,23.04,22.78,22.95,203700.0,17.5332,17.7023,17.5025,17.6331,203700.0
2011-09-12 14:40:00,22.96,23.24,22.96,23.1,223000.0,17.6408,17.8559,17.6408,17.7484,223000.0
2011-09-12 14:50:00,23.09,23.09,22.95,22.97,135300.0,17.7407,17.7407,17.6331,17.6485,135300.0
2011-09-12 15:00:00,22.97,23.0,22.87,22.9,141100.0,17.6485,17.6715,17.5717,17.5947,141100.0
2011-09-12 15:10:00,22.91,23.0,22.82,22.89,163900.0,17.6024,17.6715,17.5332,17.587,163900.0
2011-09-12 15:20:00,22.89,23.08,22.83,23.07,280100.0,17.587,17.733,17.5409,17.7253,280100.0
2011-09-12 15:30:00,23.07,23.18,23.07,23.18,215300.0,17.7253,17.8098,17.7253,17.8098,215300.0
2011-09-12 15:40:00,23.18,23.37,23.14,23.35,253600.0,17.8098,17.9558,17.7791,17.9405,253600.0
2011-09-12 15:50:00,23.35,23.59,23.32,23.58,620500.0,17.9405,18.1249,17.9174,18.1172,620500.0
2011-09-13 09:30:00,23.78,23.96,23.44,23.46,245300.0,18.2708,18.4091,18.0096,18.025,245300.0
2011-09-13 09:40:00,23.49,23.76,23.35,23.72,138800.0,18.048,18.2555,17.9405,18.2247,138800.0
2011-09-13 09:50:00,23.73,24.13,23.73,24.03,142600.0,18.2324,18.5397,18.2324,18.4629,142600.0
2011-09-13 10:00:00,24.04,24.11,23.96,24.04,271200.0,18.4706,18.5244,18.4091,18.4706,271200.0
2011-09-13 10:10:00,24.05,24.1,23.93,23.93,122800.0,18.4783,18.5167,18.3861,18.3861,122800.0
2011-09-13 10:20:00,23.94,24.07,23.9,24.0,97300.0,18.3938,18.4936,18.363,18.4399,97300.0
2011-09-13 10:30:00,24.0,24.08,23.83,23.95,92100.0,18.4399,18.5013,18.3092,18.4014,92100.0
2011-09-13 10:40:00,23.94,24.01,23.87,24.01,154000.0,18.3938,18.4475,18.34,18.4475,154000.0
2011-09-13 10:50:00,24.02,24.08,23.96,24.03,142400.0,18.4552,18.5013,18.4091,18.4629,142400.0
2011-09-13 11:00:00,24.0,24.08,23.94,24.02,243000.0,18.4399,18.5013,18.3938,18.4552,243000.0
2011-09-13 11:10:00,24.02,24.12,24.01,24.06,210800.0,18.4552,18.5321,18.4475,18.486,210800.0
2011-09-13 11:20:00,24.07,24.07,23.93,23.98,95400.0,18.4936,18.4936,18.3861,18.4245,95400.0
2011-09-13 11:30:00,23.99,24.05,23.93,24.03,131600.0,18.4322,18.4783,18.3861,18.4629,131600.0
2011-09-13 11:40:00,24.04,24.15,24.02,24.05,121900.0,18.4706,18.5551,18.4552,18.4783,121900.0
2011-09-13 11:50:00,24.04,24.14,24.01,24.04,81300.0,18.4706,18.5474,18.4475,18.4706,81300.0
2011-09-13 12:00:00,24.02,24.14,23.91,24.14,159500.0,18.4552,18.5474,18.3707,18.5474,159500.0
2011-09-13 12:10:00,24.15,24.19,24.08,24.12,112200.0,18.5551,18.5858,18.5013,18.5321,112200.0
2011-09-13 12:20:00,24.12,24.14,24.04,24.13,65200.0,18.5321,18.5474,18.4706,18.5397,65200.0
2011-09-13 12:30:00,24.13,24.17,24.05,24.16,62000.0,18.5397,18.5705,18.4783,18.5628,62000.0
2011-09-13 12:40:00,24.17,24.2,24.05,24.2,70100.0,18.5705,18.5935,18.4783,18.5935,70100.0
2011-09-13 12:50:00,24.18,24.19,24.06,24.16,89600.0,18.5782,18.5858,18.486,18.5628,89600.0
2011-09-13 13:00:00,24.17,24.32,24.17,24.24,64700.0,18.5705,18.6857,18.5705,18.6243,64700.0
2011-09-13 13:10:00,24.23,24.29,24.2,24.23,70100.0,18.6166,18.6627,18.5935,18.6166,70100.0
2011-09-13 13:20:00,24.23,24.25,24.22,24.22,31500.0,18.6166,18.6319,18.6089,18.6089,31500.0
2011-09-13 13:30:00,24.22,24.23,24.09,24.17,81500.0,18.6089,18.6166,18.509,18.5705,81500.0
2011-09-13 13:40:00,24.17,24.31,24.16,24.29,61300.0,18.5705,18.678,18.5628,18.6627,61300.0
2011-09-13 13:50:00,24.3,24.37,24.23,24.28,74900.0,18.6704,18.7241,18.6166,18.655,74900.0
2011-09-13 14:00:00,24.29,24.3,24.21,24.21,132400.0,18.6627,18.6704,18.6012,18.6012,132400.0
2011-09-13 14:10:00,24.22,24.28,24.17,24.19,48000.0,18.6089,18.655,18.5705,18.5858,48000.0
2011-09-13 14:20:00,24.19,24.36,24.19,24.36,59000.0,18.5858,18.7165,18.5858,18.7165,59000.0
2011-09-13 14:30:00,24.36,24.38,24.29,24.3,66600.0,18.7165,18.7318,18.6627,18.6704,66600.0
2011-09-13 14:40:00,24.3,24.35,24.13,24.15,129600.0,18.6704,18.7088,18.5397,18.5551,129600.0
2011-09-13 14:50:00,24.13,24.16,23.99,24.08,273800.0,18.5397,18.5628,18.4322,18.5013,273800.0
2011-09-13 15:00:00,24.08,24.16,24.01,24.08,185100.0,18.5013,18.5628,18.4475,18.5013,185100.0
2011-09-13 15:10:00,24.08,24.09,23.88,23.9,219600.0,18.5013,18.509,18.3477,18.363,219600.0
2011-09-13 15:20:00,23.9,24.05,23.84,24.05,159900.0,18.363,18.4783,18.3169,18.4783,159900.0
2011-09-13 15:30:00,24.05,24.16,24.04,24.1,183500.0,18.4783,18.5628,18.4706,18.5167,183500.0
2011-09-13 15:40:00,24.1,24.24,24.06,24.21,259400.0,18.5167,18.6243,18.486,18.6012,259400.0
2011-09-13 15:50:00,24.21,24.24,24.05,24.15,423200.0,18.6012,18.6243,18.4783,18.5551,423200.0
2011-09-14 09:30:00,24.33,24.49,24.2,24.21,202900.0,18.6934,18.8163,18.5935,18.6012,202900.0
2011-09-14 09:40:00,24.22,24.6,24.15,24.51,259900.0,18.6089,18.9009,18.5551,18.8317,259900.0
2011-09-14 09:50:00,24.51,24.57,24.32,24.35,153800.0,18.8317,18.8778,18.6857,18.7088,153800.0
2011-09-14 10:00:00,24.37,24.38,24.14,24.21,199100.0,18.7241,18.7318,18.5474,18.6012,199100.0
2011-09-14 10:10:00,24.2,24.38,24.03,24.07,174700.0,18.5935,18.7318,18.4629,18.4936,174700.0
2011-09-14 10:20:00,24.06,24.19,23.86,24.09,209400.0,18.486,18.5858,18.3323,18.509,209400.0
2011-09-14 10:30:00,24.09,24.16,23.99,24.08,135300.0,18.509,18.5628,18.4322,18.5013,135300.0
2011-09-14 10:40:00,24.08,24.11,23.76,23.84,161000.0,18.5013,18.5244,18.2555,18.3169,161000.0
2011-09-14 10:50:00,23.84,24.07,23.84,24.06,118300.0,18.3169,18.4936,18.3169,18.486,118300.0
2011-09-14 11:00:00,24.05,24.17,23.93,24.11,124800.0,18.4783,18.5705,18.3861,18.5244,124800.0
2011-09-14 11:10:00,24.11,24.25,24.1,24.17,116400.0,18.5244,18.6319,18.5167,18.5705,116400.0
2011-09-14 11:20:00,24.18,24.41,24.17,24.41,84200.0,18.5782,18.7549,18.5705,18.7549,84200.0
2011-09-14 11:30:00,24.4,24.4,24.23,24.27,119300.0,18.7472,18.7472,18.6166,18.6473,119300.0
2011-09-14 11:40:00,24.28,24.28,24.11,24.13,61000.0,18.655,18.655,18.5244,18.5397,61000.0
2011-09-14 11:50:00,24.14,24.24,24.12,24.2,64200.0,18.5474,18.6243,18.5321,18.5935,64200.0
2011-09-14 12:00:00,24.21,24.26,24.1,24.14,47900.0,18.6012,18.6396,18.5167,18.5474,47900.0
2011-09-14 12:10:00,24.15,24.15,24.05,24.09,52600.0,18.5551,18.5551,18.4783,18.509,52600.0
2011-09-14 12:20:00,24.08,24.12,24.03,24.09,43200.0,18.5013,18.5321,18.4629,18.509,43200.0
2011-09-14 12:30:00,24.1,24.21,24.1,24.21,68300.0,18.5167,18.6012,18.5167,18.6012,68300.0
2011-09-14 12:40:00,24.22,24.27,24.2,24.2,87700.0,18.6089,18.6473,18.5935,18.5935,87700.0
2011-09-14 12:50:00,24.21,24.3,24.15,24.28,156000.0,18.6012,18.6704,18.5551,18.655,156000.0
2011-09-14 13:00:00,24.28,24.4,24.27,24.39,127000.0,18.655,18.7472,18.6473,18.7395,127000.0
2011-09-14 13:10:00,24.39,24.43,24.38,24.42,65900.0,18.7395,18.7702,18.7318,18.7626,65900.0
2011-09-14 13:20:00,24.43,24.48,24.38,24.44,105500.0,18.7702,18.8087,18.7318,18.7779,105500.0
2011-09-14 13:30:00,24.44,24.63,24.42,24.63,147900.0,18.7779,18.9239,18.7626,18.9239,147900.0
2011-09-14 13:40:00,24.64,24.68,24.53,24.53,214100.0,18.9316,18.9623,18.8471,18.8471,214100.0
2011-09-14 13:50:00,24.53,24.57,24.36,24.4,100900.0,18.8471,18.8778,18.7165,18.7472,100900.0
2011-09-14 14:00:00,24.4,24.61,24.4,24.56,126000.0,18.7472,18.9085,18.7472,18.8701,126000.0
2011-09-14 14:10:00,24.56,24.66,24.49,24.65,102500.0,18.8701,18.947,18.8163,18.9393,102500.0
2011-09-14 14:20:00,24.65,24.66,24.44,24.51,130800.0,18.9393,18.947,18.7779,18.8317,130800.0
2011-09-14 14:30:00,24.52,24.53,24.44,24.48,53400.0,18.8394,18.8471,18.7779,18.8087,53400.0
2011-09-14 14:40:00,24.48,24.52,24.45,24.46,62800.0,18.8087,18.8394,18.7856,18.7933,62800.0
2011-09-14 14:50:00,24.46,24.57,24.44,24.56,79000.0,18.7933,18.8778,18.7779,18.8701,79000.0
2011-09-14 15:00:00,24.56,24.68,24.56,24.68,150400.0,18.8701,18.9623,18.8701,18.9623,150400.0
2011-09-14 15:10:00,24.68,24.78,24.68,24.74,229700.0,18.9623,19.0392,18.9623,19.0084,229700.0
2011-09-14 15:20:00,24.75,24.9,24.7,24.87,224100.0,19.0161,19.1314,18.9777,19.1083,224100.0
2011-09-14 15:30:00,24.87,24.91,24.74,24.74,311400.0,19.1083,19.139,19.0084,19.0084,311400.0
2011-09-14 15:40:00,24.75,24.76,24.49,24.53,304400.0,19.0161,19.0238,18.8163,18.8471,304400.0
2011-09-14 15:50:00,24.54,24.6,24.44,24.48,400900.0,18.8548,18.9009,18.7779,18.8087,400900.0
2011-09-15 09:30:00,24.83,24.9,24.69,24.89,200500.0,19.0776,19.1314,18.97,19.1237,200500.0
2011-09-15 09:40:00,24.89,24.9,24.73,24.79,187100.0,19.1237,19.1314,19.0007,19.0468,187100.0
2011-09-15 09:50:00,24.8,24.81,24.65,24.72,92000.0,19.0545,19.0622,18.9393,18.9931,92000.0
2011-09-15 10:00:00,24.75,25.16,24.75,24.95,180000.0,19.0161,19.3311,19.0161,19.1698,180000.0
2011-09-15 10:10:00,24.95,24.97,24.78,24.91,144500.0,19.1698,19.1851,19.0392,19.139,144500.0
2011-09-15 10:20:00,24.9,24.91,24.69,24.72,94100.0,19.1314,19.139,18.97,18.9931,94100.0
2011-09-15 10:30:00,24.72,24.72,24.48,24.59,157700.0,18.9931,18.9931,18.8087,18.8932,157700.0
2011-09-15 10:40:00,24.59,24.73,24.54,24.71,80300.0,18.8932,19.0007,18.8548,18.9854,80300.0
2011-09-15 10:50:00,24.71,24.74,24.53,24.6,74000.0,18.9854,19.0084,18.8471,18.9009,74000.0
2011-09-15 11:00:00,24.59,24.67,24.51,24.67,79200.0,18.8932,18.9546,18.8317,18.9546,79200.0
2011-09-15 11:10:00,24.66,24.78,24.62,24.7,84600.0,18.947,19.0392,18.9162,18.9777,84600.0
2011-09-15 11:20:00,24.71,24.77,24.63,24.68,94900.0,18.9854,19.0315,18.9239,18.9623,94900.0
2011-09-15 11:30:00,24.68,24.77,24.67,24.69,129500.0,18.9623,19.0315,18.9546,18.97,129500.0
2011-09-15 11:40:00,24.7,24.73,24.64,24.69,79100.0,18.9777,19.0007,18.9316,18.97,79100.0
2011-09-15 11:50:00,24.69,24.71,24.55,24.63,88200.0,18.97,18.9854,18.8624,18.9239,88200.0
2011-09-15 12:00:00,24.63,24.69,24.56,24.67,51500.0,18.9239,18.97,18.8701,18.9546,51500.0
2011-09-15 12:10:00,24.66,24.71,24.64,24.67,59200.0,18.947,18.9854,18.9316,18.9546,59200.0
2011-09-15 12:20:00,24.68,24.68,24.6,24.63,35100.0,18.9623,18.9623,18.9009,18.9239,35100.0
2011-09-15 12:30:00,24.63,24.71,24.62,24.67,74700.0,18.9239,18.9854,18.9162,18.9546,74700.0
2011-09-15 12:40:00,24.66,24.73,24.66,24.73,74100.0,18.947,19.0007,18.947,19.0007,74100.0
2011-09-15 12:50:00,24.73,24.73,24.64,24.66,29800.0,19.0007,19.0007,18.9316,18.947,29800.0
2011-09-15 13:00:00,24.67,24.77,24.66,24.72,95700.0,18.9546,19.0315,18.947,18.9931,95700.0
2011-09-15 13:10:00,24.73,24.76,24.71,24.73,42900.0,19.0007,19.0238,18.9854,19.0007,42900.0
2011-09-15 13:20:00,24.72,24.77,24.7,24.72,76700.0,18.9931,19.0315,18.9777,18.9931,76700.0
2011-09-15 13:30:00,24.71,24.73,24.64,24.67,44300.0,18.9854,19.0007,18.9316,18.9546,44300.0
2011-09-15 13:40:00,24.65,24.76,24.64,24.7,50600.0,18.9393,19.0238,18.9316,18.9777,50600.0
2011-09-15 13:50:00,24.71,24.76,24.64,24.75,52600.0,18.9854,19.0238,18.9316,19.0161,52600.0
2011-09-15 14:00:00,24.76,24.85,24.76,24.84,122100.0,19.0238,19.0929,19.0238,19.0853,122100.0
2011-09-15 14:10:00,24.85,24.93,24.84,24.86,82800.0,19.0929,19.1544,19.0853,19.1006,82800.0
2011-09-15 14:20:00,24.86,24.87,24.79,24.84,42200.0,19.1006,19.1083,19.0468,19.0853,42200.0
2011-09-15 14:30:00,24.85,24.94,24.85,24.93,67000.0,19.0929,19.1621,19.0929,19.1544,67000.0
2011-09-15 14:40:00,24.93,24.98,24.89,24.94,92300.0,19.1544,19.1928,19.1237,19.1621,92300.0
2011-09-15 14:50:00,24.94,24.99,24.9,24.97,87100.0,19.1621,19.2005,19.1314,19.1851,87100.0
2011-09-15 15:00:00,24.98,25.0,24.95,24.95,127400.0,19.1928,19.2082,19.1698,19.1698,127400.0
2011-09-15 15:10:00,24.95,24.95,24.83,24.85,117000.0,19.1698,19.1698,19.0776,19.0929,117000.0
2011-09-15 15:20:00,24.85,24.89,24.78,24.83,114900.0,19.0929,19.1237,19.0392,19.0776,114900.0
2011-09-15 15:30:00,24.82,24.95,24.82,24.91,181900.0,19.0699,19.1698,19.0699,19.139,181900.0
2011-09-15 15:40:00,24.91,25.02,24.87,25.02,261500.0,19.139,19.2236,19.1083,19.2236,261500.0
2011-09-15 15:50:00,25.02,25.05,24.96,25.02,354900.0,19.2236,19.2466,19.1775,19.2236,354900.0
2011-09-16 09:30:00,25.22,25.48,25.1,25.46,827400.0,19.3772,19.577,19.285,19.5616,827400.0
2011-09-16 09:40:00,25.46,25.53,25.21,25.48,226300.0,19.5616,19.6154,19.3695,19.577,226300.0
2011-09-16 09:50:00,25.49,25.58,25.37,25.37,117600.0,19.5847,19.6538,19.4925,19.4925,117600.0
2011-09-16 10:00:00,25.37,25.4,25.15,25.28,142700.0,19.4925,19.5155,19.3234,19.4233,142700.0
2011-09-16 10:10:00,25.29,25.5,25.28,25.32,144600.0,19.431,19.5924,19.4233,19.4541,144600.0
2011-09-16 10:20:00,25.31,25.32,25.05,25.07,125600.0,19.4464,19.4541,19.2466,19.262,125600.0
2011-09-16 10:30:00,25.07,25.14,24.88,24.95,134000.0,19.262,19.3158,19.116,19.1698,134000.0
2011-09-16 10:40:00,24.95,25.05,24.87,24.89,94400.0,19.1698,19.2466,19.1083,19.1237,94400.0
2011-09-16 10:50:00,24.88,24.92,24.7,24.74,217300.0,19.116,19.1467,18.9777,19.0084,217300.0
2011-09-16 11:00:00,24.75,24.8,24.73,24.76,224500.0,19.0161,19.0545,19.0007,19.0238,224500.0
2011-09-16 11:10:00,24.76,24.84,24.72,24.76,175700.0,19.0238,19.0853,18.9931,19.0238,175700.0
2011-09-16 11:20:00,24.77,24.8,24.68,24.78,151400.0,19.0315,19.0545,18.9623,19.0392,151400.0
2011-09-16 11:30:00,24.77,24.9,24.68,24.89,93400.0,19.0315,19.1314,18.9623,19.1237,93400.0
2011-09-16 11:40:00,24.9,24.93,24.84,24.89,130300.0,19.1314,19.1544,19.0853,19.1237,130300.0
2011-09-16 11:50:00,24.89,24.9,24.83,24.86,74700.0,19.1237,19.1314,19.0776,19.1006,74700.0
2011-09-16 12:00:00,24.87,24.89,24.84,24.87,73000.0,19.1083,19.1237,19.0853,19.1083,73000.0
2011-09-16 12:10:00,24.87,24.89,24.8,24.85,55500.0,19.1083,19.1237,19.0545,19.0929,55500.0
2011-09-16 12:20:00,24.85,24.92,24.78,24.91,39700.0,19.0929,19.1467,19.0392,19.139,39700.0
2011-09-16 12:30:00,24.91,25.13,24.9,25.13,123100.0,19.139,19.3081,19.1314,19.3081,123100.0
2011-09-16 12:40:00,25.12,25.23,25.08,25.17,46100.0,19.3004,19.3849,19.2697,19.3388,46100.0
2011-09-16 12:50:00,25.16,25.18,25.08,25.12,40700.0,19.3311,19.3465,19.2697,19.3004,40700.0
2011-09-16 13:00:00,25.12,25.12,24.98,24.99,71000.0,19.3004,19.3004,19.1928,19.2005,71000.0
2011-09-16 13:10:00,25.0,25.0,24.94,24.95,70000.0,19.2082,19.2082,19.1621,19.1698,70000.0
2011-09-16 13:20:00,24.95,24.95,24.87,24.93,54100.0,19.1698,19.1698,19.1083,19.1544,54100.0
2011-09-16 13:30:00,24.94,24.99,24.83,24.88,42200.0,19.1621,19.2005,19.0776,19.116,42200.0
2011-09-16 13:40:00,24.87,24.92,24.86,24.9,17200.0,19.1083,19.1467,19.1006,19.1314,17200.0
2011-09-16 13:50:00,24.9,24.99,24.9,24.95,34900.0,19.1314,19.2005,19.1314,19.1698,34900.0
2011-09-16 14:00:00,24.96,25.07,24.95,25.06,40000.0,19.1775,19.262,19.1698,19.2543,40000.0
2011-09-16 14:10:00,25.05,25.1,25.01,25.03,71300.0,19.2466,19.285,19.2159,19.2312,71300.0
2011-09-16 14:20:00,25.02,25.05,24.97,24.97,35700.0,19.2236,19.2466,19.1851,19.1851,35700.0
2011-09-16 14:30:00,24.98,25.14,24.98,25.12,71700.0,19.1928,19.3158,19.1928,19.3004,71700.0
2011-09-16 14:40:00,25.12,25.14,25.04,25.14,54400.0,19.3004,19.3158,19.2389,19.3158,54400.0
2011-09-16 14:50:00,25.13,25.2,25.11,25.2,71500.0,19.3081,19.3619,19.2927,19.3619,71500.0
2011-09-16 15:00:00,25.2,25.24,25.12,25.14,125700.0,19.3619,19.3926,19.3004,19.3158,125700.0
2011-09-16 15:10:00,25.14,25.23,25.14,25.22,117700.0,19.3158,19.3849,19.3158,19.3772,117700.0
2011-09-16 15:20:00,25.21,25.25,25.16,25.24,254400.0,19.3695,19.4003,19.3311,19.3926,254400.0
2011-09-16 15:30:00,25.23,25.28,25.21,25.26,185800.0,19.3849,19.4233,19.3695,19.408,185800.0
2011-09-16 15:40:00,25.25,25.4,25.25,25.34,304100.0,19.4003,19.5155,19.4003,19.4694,304100.0
2011-09-16 15:50:00,25.34,25.48,25.34,25.44,550900.0,19.4694,19.577,19.4694,19.5463,550900.0
2011-09-19 09:30:00,24.57,24.79,24.31,24.39,350200.0,18.8778,19.0468,18.678,18.7395,350200.0
2011-09-19 09:40:00,24.39,24.39,24.21,24.28,239400.0,18.7395,18.7395,18.6012,18.655,239400.0
2011-09-19 09:50:00,24.28,24.29,24.12,24.18,128000.0,18.655,18.6627,18.5321,18.5782,128000.0
2011-09-19 10:00:00,24.17,24.21,24.12,24.18,155300.0,18.5705,18.6012,18.5321,18.5782,155300.0
2011-09-19 10:10:00,24.17,24.2,24.0,24.16,176500.0,18.5705,18.5935,18.4399,18.5628,176500.0
2011-09-19 10:20:00,24.17,24.17,24.01,24.03,139300.0,18.5705,18.5705,18.4475,18.4629,139300.0
2011-09-19 10:30:00,24.03,24.16,24.03,24.06,87800.0,18.4629,18.5628,18.4629,18.486,87800.0
2011-09-19 10:40:00,24.06,24.1,24.01,24.1,106500.0,18.486,18.5167,18.4475,18.5167,106500.0
2011-09-19 10:50:00,24.09,24.12,24.01,24.01,111700.0,18.509,18.5321,18.4475,18.4475,111700.0
2011-09-19 11:00:00,24.01,24.07,24.0,24.07,132700.0,18.4475,18.4936,18.4399,18.4936,132700.0
2011-09-19 11:10:00,24.06,24.16,24.0,24.14,131300.0,18.486,18.5628,18.4399,18.5474,131300.0
2011-09-19 11:20:00,24.13,24.26,24.13,24.13,118400.0,18.5397,18.6396,18.5397,18.5397,118400.0
2011-09-19 11:30:00,24.13,24.15,24.09,24.13,101900.0,18.5397,18.5551,18.509,18.5397,101900.0
2011-09-19 11:40:00,24.13,24.27,24.1,24.23,62500.0,18.5397,18.6473,18.5167,18.6166,62500.0
2011-09-19 11:50:00,24.23,24.28,24.16,24.16,131200.0,18.6166,18.655,18.5628,18.5628,131200.0
2011-09-19 12:00:00,24.17,24.17,24.1,24.14,84400.0,18.5705,18.5705,18.5167,18.5474,84400.0
2011-09-19 12:10:00,24.14,24.16,24.03,24.04,97900.0,18.5474,18.5628,18.4629,18.4706,97900.0
2011-09-19 12:20:00,24.05,24.06,24.0,24.04,129700.0,18.4783,18.486,18.4399,18.4706,129700.0
2011-09-19 12:30:00,24.04,24.07,24.0,24.01,111400.0,18.4706,18.4936,18.4399,18.4475,111400.0
2011-09-19 12:40:00,24.0,24.1,24.0,24.08,136700.0,18.4399,18.5167,18.4399,18.5013,136700.0
2011-09-19 12:50:00,24.08,24.15,24.05,24.14,72000.0,18.5013,18.5551,18.4783,18.5474,72000.0
2011-09-19 13:00:00,24.14,24.15,24.06,24.13,57300.0,18.5474,18.5551,18.486,18.5397,57300.0
2011-09-19 13:10:00,24.14,24.15,24.03,24.1,95800.0,18.5474,18.5551,18.4629,18.5167,95800.0
2011-09-19 13:20:00,24.09,24.25,24.08,24.24,100100.0,18.509,18.6319,18.5013,18.6243,100100.0
2011-09-19 13:30:00,24.24,24.25,24.21,24.25,63600.0,18.6243,18.6319,18.6012,18.6319,63600.0
2011-09-19 13:40:00,24.25,24.33,24.25,24.3,48200.0,18.6319,18.6934,18.6319,18.6704,48200.0
2011-09-19 13:50:00,24.29,24.36,24.29,24.36,41500.0,18.6627,18.7165,18.6627,18.7165,41500.0
2011-09-19 14:00:00,24.36,24.36,24.22,24.33,71400.0,18.7165,18.7165,18.6089,18.6934,71400.0
2011-09-19 14:10:00,24.32,24.4,24.3,24.39,50100.0,18.6857,18.7472,18.6704,18.7395,50100.0
2011-09-19 14:20:00,24.38,24.41,24.31,24.33,94200.0,18.7318,18.7549,18.678,18.6934,94200.0
2011-09-19 14:30:00,24.33,24.41,24.32,24.4,47200.0,18.6934,18.7549,18.6857,18.7472,47200.0
2011-09-19 14:40:00,24.39,24.45,24.36,24.41,66200.0,18.7395,18.7856,18.7165,18.7549,66200.0
2011-09-19 14:50:00,24.41,24.46,24.29,24.29,108400.0,18.7549,18.7933,18.6627,18.6627,108400.0
2011-09-19 15:00:00,24.29,24.32,24.25,24.25,110900.0,18.6627,18.6857,18.6319,18.6319,110900.0
2011-09-19 15:10:00,24.25,24.64,24.21,24.61,280000.0,18.6319,18.9316,18.6012,18.9085,280000.0
2011-09-19 15:20:00,24.62,24.75,24.61,24.73,167500.0,18.9162,19.0161,18.9085,19.0007,167500.0
2011-09-19 15:30:00,24.72,24.91,24.72,24.87,233100.0,18.9931,19.139,18.9931,19.1083,233100.0
2011-09-19 15:40:00,24.87,24.95,24.75,24.78,244500.0,19.1083,19.1698,19.0161,19.0392,244500.0
2011-09-19 15:50:00,24.78,24.8,24.65,24.67,411900.0,19.0392,19.0545,18.9393,18.9546,411900.0
2011-09-20 09:30:00,24.61,24.78,24.58,24.6,175300.0,18.9085,19.0392,18.8855,18.9009,175300.0
2011-09-20 09:40:00,24.6,24.7,24.48,24.53,275900.0,18.9009,18.9777,18.8087,18.8471,275900.0
2011-09-20 09:50:00,24.52,24.62,24.37,24.61,170500.0,18.8394,18.9162,18.7241,18.9085,170500.0
2011-09-20 10:00:00,24.61,24.67,24.43,24.48,158900.0,18.9085,18.9546,18.7702,18.8087,158900.0
2011-09-20 10:10:00,24.48,24.62,24.41,24.55,122900.0,18.8087,18.9162,18.7549,18.8624,122900.0
2011-09-20 10:20:00,24.55,24.67,24.52,24.64,121900.0,18.8624,18.9546,18.8394,18.9316,121900.0
2011-09-20 10:30:00,24.65,24.86,24.64,24.82,238700.0,18.9393,19.1006,18.9316,19.0699,238700.0
2011-09-20 10:40:00,24.82,24.95,24.75,24.91,103700.0,19.0699,19.1698,19.0161,19.139,103700.0
2011-09-20 10:50:00,24.91,24.94,24.72,24.8,128000.0,19.139,19.1621,18.9931,19.0545,128000.0
2011-09-20 11:00:00,24.81,25.08,24.8,25.03,163000.0,19.0622,19.2697,19.0545,19.2312,163000.0
2011-09-20 11:10:00,25.03,25.04,24.89,24.93,86200.0,19.2312,19.2389,19.1237,19.1544,86200.0
2011-09-20 11:20:00,24.92,24.92,24.78,24.83,106400.0,19.1467,19.1467,19.0392,19.0776,106400.0
2011-09-20 11:30:00,24.84,24.93,24.8,24.89,62700.0,19.0853,19.1544,19.0545,19.1237,62700.0
2011-09-20 11:40:00,24.89,24.91,24.81,24.88,65700.0,19.1237,19.139,19.0622,19.116,65700.0
2011-09-20 11:50:00,24.89,25.04,24.89,25.01,135300.0,19.1237,19.2389,19.1237,19.2159,135300.0
2011-09-20 12:00:00,25.02,25.02,24.84,24.87,105700.0,19.2236,19.2236,19.0853,19.1083,105700.0
2011-09-20 12:10:00,24.87,24.89,24.83,24.85,37700.0,19.1083,19.1237,19.0776,19.0929,37700.0
2011-09-20 12:20:00,24.86,24.96,24.86,24.91,46200.0,19.1006,19.1775,19.1006,19.139,46200.0
2011-09-20 12:30:00,24.91,24.93,24.86,24.88,39100.0,19.139,19.1544,19.1006,19.116,39100.0
2011-09-20 12:40:00,24.88,24.91,24.83,24.89,28800.0,19.116,19.139,19.0776,19.1237,28800.0
2011-09-20 12:50:00,24.89,25.01,24.88,24.94,72700.0,19.1237,19.2159,19.116,19.1621,72700.0
2011-09-20 13:00:00,24.93,24.95,24.89,24.91,37700.0,19.1544,19.1698,19.1237,19.139,37700.0
2011-09-20 13:10:00,24.92,25.02,24.92,24.94,51500.0,19.1467,19.2236,19.1467,19.1621,51500.0
2011-09-20 13:20:00,24.94,24.98,24.9,24.97,58100.0,19.1621,19.1928,19.1314,19.1851,58100.0
2011-09-20 13:30:00,24.97,25.02,24.95,24.95,40400.0,19.1851,19.2236,19.1698,19.1698,40400.0
2011-09-20 13:40:00,24.94,24.96,24.87,24.93,64500.0,19.1621,19.1775,19.1083,19.1544,64500.0
2011-09-20 13:50:00,24.93,24.97,24.9,24.93,48200.0,19.1544,19.1851,19.1314,19.1544,48200.0
2011-09-20 14:00:00,24.93,25.04,24.89,25.02,90100.0,19.1544,19.2389,19.1237,19.2236,90100.0
2011-09-20 14:10:00,25.02,25.1,24.99,25.01,91400.0,19.2236,19.285,19.2005,19.2159,91400.0
2011-09-20 14:20:00,25.01,25.01,24.92,24.93,86400.0,19.2159,19.2159,19.1467,19.1544,86400.0
2011-09-20 14:30:00,24.93,25.01,24.83,24.86,102000.0,19.1544,19.2159,19.0776,19.1006,102000.0
2011-09-20 14:40:00,24.85,24.87,24.77,24.85,52600.0,19.0929,19.1083,19.0315,19.0929,52600.0
2011-09-20 14:50:00,24.85,24.9,24.8,24.83,52200.0,19.0929,19.1314,19.0545,19.0776,52200.0
2011-09-20 15:00:00,24.83,24.9,24.68,24.69,100600.0,19.0776,19.1314,18.9623,18.97,100600.0
2011-09-20 15:10:00,24.69,24.72,24.61,24.62,121200.0,18.97,18.9931,18.9085,18.9162,121200.0
2011-09-20 15:20:00,24.63,24.7,24.6,24.69,88100.0,18.9239,18.9777,18.9009,18.97,88100.0
2011-09-20 15:30:00,24.69,24.73,24.66,24.71,157800.0,18.97,19.0007,18.947,18.9854,157800.0
2011-09-20 15:40:00,24.71,24.74,24.63,24.66,384400.0,18.9854,19.0084,18.9239,18.947,384400.0
2011-09-20 15:50:00,24.66,24.74,24.6,24.62,532000.0,18.947,19.0084,18.9009,18.9162,532000.0
2011-09-21 09:30:00,24.6,24.93,24.52,24.91,216100.0,18.9009,19.1544,18.8394,19.139,216100.0
2011-09-21 09:40:00,24.88,24.97,24.66,24.7,175000.0,19.116,19.1851,18.947,18.9777,175000.0
2011-09-21 09:50:00,24.7,24.85,24.61,24.78,101400.0,18.9777,19.0929,18.9085,19.0392,101400.0
2011-09-21 10:00:00,24.79,24.87,24.62,24.67,169000.0,19.0468,19.1083,18.9162,18.9546,169000.0
2011-09-21 10:10:00,24.67,24.7,24.6,24.66,97600.0,18.9546,18.9777,18.9009,18.947,97600.0
2011-09-21 10:20:00,24.68,24.69,24.61,24.65,72100.0,18.9623,18.97,18.9085,18.9393,72100.0
2011-09-21 10:30:00,24.66,24.68,24.58,24.6,246900.0,18.947,18.9623,18.8855,18.9009,246900.0
2011-09-21 10:40:00,24.6,24.68,24.54,24.55,107400.0,18.9009,18.9623,18.8548,18.8624,107400.0
2011-09-21 10:50:00,24.54,24.65,24.52,24.61,167200.0,18.8548,18.9393,18.8394,18.9085,167200.0
2011-09-21 11:00:00,24.61,24.66,24.53,24.6,220200.0,18.9085,18.947,18.8471,18.9009,220200.0
2011-09-21 11:10:00,24.59,24.67,24.55,24.58,110800.0,18.8932,18.9546,18.8624,18.8855,110800.0
2011-09-21 11:20:00,24.59,24.6,24.48,24.48,201400.0,18.8932,18.9009,18.8087,18.8087,201400.0
2011-09-21 11:30:00,24.47,24.5,24.36,24.43,167700.0,18.801,18.824,18.7165,18.7702,167700.0
2011-09-21 11:40:00,24.42,24.48,24.35,24.46,115800.0,18.7626,18.8087,18.7088,18.7933,115800.0
2011-09-21 11:50:00,24.47,24.59,24.45,24.51,149800.0,18.801,18.8932,18.7856,18.8317,149800.0
2011-09-21 12:00:00,24.51,24.53,24.42,24.45,75900.0,18.8317,18.8471,18.7626,18.7856,75900.0
2011-09-21 12:10:00,24.45,24.52,24.4,24.45,102800.0,18.7856,18.8394,18.7472,18.7856,102800.0
2011-09-21 12:20:00,24.45,24.5,24.28,24.28,200800.0,18.7856,18.824,18.655,18.655,200800.0
2011-09-21 12:30:00,24.29,24.42,24.28,24.34,91800.0,18.6627,18.7626,18.655,18.7011,91800.0
2011-09-21 12:40:00,24.34,24.39,24.16,24.16,115700.0,18.7011,18.7395,18.5628,18.5628,115700.0
2011-09-21 12:50:00,24.16,24.26,24.08,24.25,155600.0,18.5628,18.6396,18.5013,18.6319,155600.0
2011-09-21 13:00:00,24.25,24.39,24.18,24.32,367100.0,18.6319,18.7395,18.5782,18.6857,367100.0
2011-09-21 13:10:00,24.32,24.33,24.2,24.23,74300.0,18.6857,18.6934,18.5935,18.6166,74300.0
2011-09-21 13:20:00,24.22,24.33,24.22,24.27,67200.0,18.6089,18.6934,18.6089,18.6473,67200.0
2011-09-21 13:30:00,24.28,24.32,24.17,24.2,54600.0,18.655,18.6857,18.5705,18.5935,54600.0
2011-09-21 13:40:00,24.2,24.29,24.19,24.26,65400.0,18.5935,18.6627,18.5858,18.6396,65400.0
2011-09-21 13:50:00,24.26,24.31,24.26,24.3,65500.0,18.6396,18.678,18.6396,18.6704,65500.0
2011-09-21 14:00:00,24.3,24.32,24.25,24.31,98300.0,18.6704,18.6857,18.6319,18.678,98300.0
2011-09-21 14:10:00,24.31,24.38,24.25,24.28,144100.0,18.678,18.7318,18.6319,18.655,144100.0
2011-09-21 14:20:00,24.27,24.41,23.97,24.18,238600.0,18.6473,18.7549,18.4168,18.5782,238600.0
2011-09-21 14:30:00,24.17,24.24,23.73,23.84,202700.0,18.5705,18.6243,18.2324,18.3169,202700.0
2011-09-21 14:40:00,23.84,23.94,23.73,23.9,357400.0,18.3169,18.3938,18.2324,18.363,357400.0
2011-09-21 14:50:00,23.91,23.92,23.75,23.75,169300.0,18.3707,18.3784,18.2478,18.2478,169300.0
2011-09-21 15:00:00,23.75,23.92,23.71,23.81,281200.0,18.2478,18.3784,18.2171,18.2939,281200.0
2011-09-21 15:10:00,23.83,23.9,23.7,23.77,261400.0,18.3092,18.363,18.2094,18.2632,261400.0
2011-09-21 15:20:00,23.78,23.8,23.58,23.59,198200.0,18.2708,18.2862,18.1172,18.1249,198200.0
2011-09-21 15:30:00,23.6,23.64,23.22,23.25,359000.0,18.1325,18.1633,17.8406,17.8636,359000.0
2011-09-21 15:40:00,23.25,23.26,23.15,23.21,424000.0,17.8636,17.8713,17.7868,17.8329,424000.0
2011-09-21 15:50:00,23.21,23.21,22.95,22.96,1092000.0,17.8329,17.8329,17.6331,17.6408,1092000.0
2011-09-22 09:30:00,22.36,22.36,22.1,22.32,404800.0,17.1798,17.1798,16.98,17.1491,404800.0
2011-09-22 09:40:00,22.31,22.52,22.26,22.29,259000.0,17.1414,17.3027,17.103,17.126,259000.0
2011-09-22 09:50:00,22.29,22.35,22.12,22.16,309200.0,17.126,17.1721,16.9954,17.0261,309200.0
2011-09-22 10:00:00,22.16,22.48,22.13,22.47,124400.0,17.0261,17.272,17.0031,17.2643,124400.0
2011-09-22 10:10:00,22.48,22.54,22.35,22.45,158300.0,17.272,17.3181,17.1721,17.249,158300.0
2011-09-22 10:20:00,22.46,22.63,22.31,22.35,235600.0,17.2566,17.3873,17.1414,17.1721,235600.0
2011-09-22 10:30:00,22.36,22.54,22.25,22.38,170700.0,17.1798,17.3181,17.0953,17.1952,170700.0
2011-09-22 10:40:00,22.38,22.5,22.3,22.38,109300.0,17.1952,17.2874,17.1337,17.1952,109300.0
2011-09-22 10:50:00,22.39,22.4,22.17,22.19,144100.0,17.2029,17.2105,17.0338,17.0492,144100.0
2011-09-22 11:00:00,22.19,22.19,22.04,22.05,256000.0,17.0492,17.0492,16.9339,16.9416,256000.0
2011-09-22 11:10:00,22.05,22.12,21.92,22.0,241800.0,16.9416,16.9954,16.8417,16.9032,241800.0
2011-09-22 11:20:00,22.0,22.08,21.9,21.97,124100.0,16.9032,16.9647,16.8264,16.8802,124100.0
2011-09-22 11:30:00,21.96,22.1,21.94,22.03,125700.0,16.8725,16.98,16.8571,16.9263,125700.0
2011-09-22 11:40:00,22.03,22.04,21.92,21.92,179300.0,16.9263,16.9339,16.8417,16.8417,179300.0
2011-09-22 11:50:00,21.91,21.97,21.88,21.88,157000.0,16.8341,16.8802,16.811,16.811,157000.0
2011-09-22 12:00:00,21.88,21.93,21.79,21.92,301100.0,16.811,16.8494,16.7419,16.8417,301100.0
2011-09-22 12:10:00,21.92,22.01,21.8,21.87,200100.0,16.8417,16.9109,16.7495,16.8033,200100.0
2011-09-22 12:20:00,21.86,21.93,21.79,21.87,175500.0,16.7956,16.8494,16.7419,16.8033,175500.0
2011-09-22 12:30:00,21.86,21.95,21.84,21.91,112900.0,16.7956,16.8648,16.7803,16.8341,112900.0
2011-09-22 12:40:00,21.91,22.01,21.89,21.98,199500.0,16.8341,16.9109,16.8187,16.8878,199500.0
2011-09-22 12:50:00,21.98,21.99,21.87,21.89,206700.0,16.8878,16.8955,16.8033,16.8187,206700.0
2011-09-22 13:00:00,21.9,21.91,21.7,21.71,200300.0,16.8264,16.8341,16.6727,16.6804,200300.0
2011-09-22 13:10:00,21.71,21.77,21.7,21.72,104700.0,16.6804,16.7265,16.6727,16.6881,104700.0
2011-09-22 13:20:00,21.71,21.78,21.65,21.67,183900.0,16.6804,16.7342,16.6343,16.6497,183900.0
2011-09-22 13:30:00,21.67,21.72,21.6,21.7,168000.0,16.6497,16.6881,16.5959,16.6727,168000.0
2011-09-22 13:40:00,21.7,21.76,21.63,21.65,97500.0,16.6727,16.7188,16.6189,16.6343,97500.0
2011-09-22 13:50:00,21.64,21.68,21.52,21.52,183700.0,16.6266,16.6573,16.5344,16.5344,183700.0
2011-09-22 14:00:00,21.52,21.68,21.47,21.63,210200.0,16.5344,16.6573,16.496,16.6189,210200.0
2011-09-22 14:10:00,21.64,21.68,21.53,21.55,221800.0,16.6266,16.6573,16.5421,16.5575,221800.0
2011-09-22 14:20:00,21.55,21.98,21.55,21.83,437200.0,16.5575,16.8878,16.5575,16.7726,437200.0
2011-09-22 14:30:00,21.83,21.85,21.62,21.64,206000.0,16.7726,16.788,16.6112,16.6266,206000.0
2011-09-22 14:40:00,21.64,21.82,21.62,21.7,201000.0,16.6266,16.7649,16.6112,16.6727,201000.0
2011-09-22 14:50:00,21.71,21.73,21.45,21.45,204000.0,16.6804,16.6958,16.4806,16.4806,204000.0
2011-09-22 15:00:00,21.46,21.47,21.38,21.45,213700.0,16.4883,16.496,16.4268,16.4806,213700.0
2011-09-22 15:10:00,21.46,21.5,21.38,21.4,208100.0,16.4883,16.519,16.4268,16.4422,208100.0
2011-09-22 15:20:00,21.4,21.4,21.2,21.33,305400.0,16.4422,16.4422,16.2885,16.3884,305400.0
2011-09-22 15:30:00,21.33,21.48,21.23,21.35,649800.0,16.3884,16.5037,16.3116,16.4038,649800.0
2011-09-22 15:40:00,21.35,21.62,21.26,21.58,813100.0,16.4038,16.6112,16.3346,16.5805,813100.0
2011-09-22 15:50:00,21.58,21.71,21.44,21.61,1084500.0,16.5805,16.6804,16.4729,16.6036,1084500.0
2011-09-23 09:30:00,21.41,21.6,21.25,21.35,235100.0,16.4499,16.5959,16.327,16.4038,235100.0
2011-09-23 09:40:00,21.34,21.71,21.19,21.56,270000.0,16.3961,16.6804,16.2809,16.5651,270000.0
2011-09-23 09:50:00,21.58,21.97,21.5,21.71,178000.0,16.5805,16.8802,16.519,16.6804,178000.0
2011-09-23 10:00:00,21.72,21.81,21.64,21.75,177300.0,16.6881,16.7572,16.6266,16.7111,177300.0
2011-09-23 10:10:00,21.76,21.76,21.5,21.53,198900.0,16.7188,16.7188,16.519,16.5421,198900.0
2011-09-23 10:20:00,21.52,21.68,21.49,21.68,100600.0,16.5344,16.6573,16.5114,16.6573,100600.0
2011-09-23 10:30:00,21.68,21.73,21.63,21.72,87900.0,16.6573,16.6958,16.6189,16.6881,87900.0
2011-09-23 10:40:00,21.73,21.94,21.63,21.93,151600.0,16.6958,16.8571,16.6189,16.8494,151600.0
2011-09-23 10:50:00,21.94,22.12,21.91,22.05,141400.0,16.8571,16.9954,16.8341,16.9416,141400.0
2011-09-23 11:00:00,22.04,22.09,21.87,21.92,124600.0,16.9339,16.9724,16.8033,16.8417,124600.0
2011-09-23 11:10:00,21.95,22.02,21.83,21.91,145800.0,16.8648,16.9186,16.7726,16.8341,145800.0
2011-09-23 11:20:00,21.92,22.0,21.82,21.9,84600.0,16.8417,16.9032,16.7649,16.8264,84600.0
2011-09-23 11:30:00,21.9,21.9,21.74,21.8,66600.0,16.8264,16.8264,16.7034,16.7495,66600.0
2011-09-23 11:40:00,21.79,21.85,21.75,21.79,59400.0,16.7419,16.788,16.7111,16.7419,59400.0
2011-09-23 11:50:00,21.79,21.94,21.75,21.94,55900.0,16.7419,16.8571,16.7111,16.8571,55900.0
2011-09-23 12:00:00,21.94,21.95,21.83,21.95,75500.0,16.8571,16.8648,16.7726,16.8648,75500.0
2011-09-23 12:10:00,21.95,22.1,21.93,22.08,88500.0,16.8648,16.98,16.8494,16.9647,88500.0
2011-09-23 12:20:00,22.09,22.09,21.92,21.98,59700.0,16.9724,16.9724,16.8417,16.8878,59700.0
2011-09-23 12:30:00,21.97,22.06,21.96,22.02,68800.0,16.8802,16.9493,16.8725,16.9186,68800.0
2011-09-23 12:40:00,22.02,22.02,21.79,21.9,191200.0,16.9186,16.9186,16.7419,16.8264,191200.0
2011-09-23 12:50:00,21.91,22.09,21.91,21.95,159000.0,16.8341,16.9724,16.8341,16.8648,159000.0
2011-09-23 13:00:00,21.95,22.02,21.85,21.89,112000.0,16.8648,16.9186,16.788,16.8187,112000.0
2011-09-23 13:10:00,21.89,22.02,21.87,21.9,115200.0,16.8187,16.9186,16.8033,16.8264,115200.0
2011-09-23 13:20:00,21.91,21.98,21.88,21.89,102300.0,16.8341,16.8878,16.811,16.8187,102300.0
2011-09-23 13:30:00,21.89,22.06,21.88,21.97,154400.0,16.8187,16.9493,16.811,16.8802,154400.0
2011-09-23 13:40:00,21.98,22.23,21.97,22.22,165800.0,16.8878,17.0799,16.8802,17.0722,165800.0
2011-09-23 13:50:00,22.23,22.25,22.12,22.22,204600.0,17.0799,17.0953,16.9954,17.0722,204600.0
2011-09-23 14:00:00,22.22,22.24,22.11,22.14,149000.0,17.0722,17.0876,16.9877,17.0108,149000.0
2011-09-23 14:10:00,22.14,22.15,22.04,22.1,129300.0,17.0108,17.0185,16.9339,16.98,129300.0
2011-09-23 14:20:00,22.11,22.11,21.99,22.05,138600.0,16.9877,16.9877,16.8955,16.9416,138600.0
2011-09-23 14:30:00,22.05,22.09,22.02,22.06,99800.0,16.9416,16.9724,16.9186,16.9493,99800.0
2011-09-23 14:40:00,22.05,22.09,21.97,21.99,105900.0,16.9416,16.9724,16.8802,16.8955,105900.0
2011-09-23 14:50:00,21.99,22.02,21.88,21.91,147400.0,16.8955,16.9186,16.811,16.8341,147400.0
2011-09-23 15:00:00,21.92,22.06,21.92,22.02,148500.0,16.8417,16.9493,16.8417,16.9186,148500.0
2011-09-23 15:10:00,22.02,22.13,21.99,22.09,138300.0,16.9186,17.0031,16.8955,16.9724,138300.0
2011-09-23 15:20:00,22.08,22.17,22.07,22.16,174800.0,16.9647,17.0338,16.957,17.0261,174800.0
2011-09-23 15:30:00,22.16,22.23,22.12,22.21,265800.0,17.0261,17.0799,16.9954,17.0646,265800.0
2011-09-23 15:40:00,22.22,22.23,22.1,22.11,360400.0,17.0722,17.0799,16.98,16.9877,360400.0
2011-09-23 15:50:00,22.12,22.2,22.08,22.17,642300.0,16.9954,17.0569,16.9647,17.0338,642300.0
2011-09-26 09:30:00,22.52,22.74,22.38,22.52,263000.0,17.3027,17.4718,17.1952,17.3027,263000.0
2011-09-26 09:40:00,22.52,22.93,22.42,22.91,306500.0,17.3027,17.6178,17.2259,17.6024,306500.0
2011-09-26 09:50:00,22.9,22.9,22.61,22.62,246000.0,17.5947,17.5947,17.3719,17.3796,246000.0
2011-09-26 10:00:00,22.62,22.72,22.43,22.47,152700.0,17.3796,17.4564,17.2336,17.2643,152700.0
2011-09-26 10:10:00,22.47,22.48,22.3,22.46,185000.0,17.2643,17.272,17.1337,17.2566,185000.0
2011-09-26 10:20:00,22.46,22.65,22.45,22.62,169400.0,17.2566,17.4026,17.249,17.3796,169400.0
2011-09-26 10:30:00,22.61,22.61,22.35,22.4,161000.0,17.3719,17.3719,17.1721,17.2105,161000.0
2011-09-26 10:40:00,22.41,22.57,22.35,22.47,106200.0,17.2182,17.3412,17.1721,17.2643,106200.0
2011-09-26 10:50:00,22.48,22.8,22.46,22.78,130800.0,17.272,17.5179,17.2566,17.5025,130800.0
2011-09-26 11:00:00,22.75,22.98,22.75,22.91,213300.0,17.4795,17.6562,17.4795,17.6024,213300.0
2011-09-26 11:10:00,22.9,22.99,22.8,22.99,130500.0,17.5947,17.6639,17.5179,17.6639,130500.0
2011-09-26 11:20:00,22.99,23.15,22.93,23.14,207600.0,17.6639,17.7868,17.6178,17.7791,207600.0
2011-09-26 11:30:00,23.14,23.29,23.05,23.26,184300.0,17.7791,17.8944,17.71,17.8713,184300.0
2011-09-26 11:40:00,23.26,23.37,23.19,23.23,169200.0,17.8713,17.9558,17.8175,17.8483,169200.0
2011-09-26 11:50:00,23.23,23.24,23.11,23.21,92200.0,17.8483,17.8559,17.7561,17.8329,92200.0
2011-09-26 12:00:00,23.21,23.22,23.04,23.09,90000.0,17.8329,17.8406,17.7023,17.7407,90000.0
2011-09-26 12:10:00,23.09,23.1,22.99,23.07,107100.0,17.7407,17.7484,17.6639,17.7253,107100.0
2011-09-26 12:20:00,23.06,23.15,23.0,23.11,91000.0,17.7176,17.7868,17.6715,17.7561,91000.0
2011-09-26 12:30:00,23.11,23.15,23.07,23.11,70900.0,17.7561,17.7868,17.7253,17.7561,70900.0
2011-09-26 12:40:00,23.1,23.14,22.95,22.96,152000.0,17.7484,17.7791,17.6331,17.6408,152000.0
2011-09-26 12:50:00,22.97,23.06,22.95,23.05,177400.0,17.6485,17.7176,17.6331,17.71,177400.0
2011-09-26 13:00:00,23.05,23.06,22.85,22.86,133800.0,17.71,17.7176,17.5563,17.564,133800.0
2011-09-26 13:10:00,22.85,22.85,22.67,22.73,204700.0,17.5563,17.5563,17.418,17.4641,204700.0
2011-09-26 13:20:00,22.73,22.78,22.67,22.71,130500.0,17.4641,17.5025,17.418,17.4487,130500.0
2011-09-26 13:30:00,22.7,22.72,22.56,22.64,127400.0,17.441,17.4564,17.3335,17.3949,127400.0
2011-09-26 13:40:00,22.64,22.67,22.55,22.61,130500.0,17.3949,17.418,17.3258,17.3719,130500.0
2011-09-26 13:50:00,22.61,22.71,22.58,22.67,143000.0,17.3719,17.4487,17.3488,17.418,143000.0
2011-09-26 14:00:00,22.68,22.86,22.65,22.75,267500.0,17.4257,17.564,17.4026,17.4795,267500.0
2011-09-26 14:10:00,22.75,22.77,22.66,22.73,114700.0,17.4795,17.4948,17.4103,17.4641,114700.0
2011-09-26 14:20:00,22.73,22.8,22.69,22.7,97100.0,17.4641,17.5179,17.4334,17.441,97100.0
2011-09-26 14:30:00,22.69,22.73,22.61,22.68,348900.0,17.4334,17.4641,17.3719,17.4257,348900.0
2011-09-26 14:40:00,22.68,22.7,22.5,22.52,223300.0,17.4257,17.441,17.2874,17.3027,223300.0
2011-09-26 14:50:00,22.52,22.67,22.49,22.65,438900.0,17.3027,17.418,17.2797,17.4026,438900.0
2011-09-26 15:00:00,22.65,22.8,22.64,22.8,258300.0,17.4026,17.5179,17.3949,17.5179,258300.0
2011-09-26 15:10:00,22.8,22.96,22.79,22.95,182300.0,17.5179,17.6408,17.5102,17.6331,182300.0
2011-09-26 15:20:00,22.95,23.04,22.93,23.0,267000.0,17.6331,17.7023,17.6178,17.6715,267000.0
2011-09-26 15:30:00,23.0,23.11,22.99,23.11,173300.0,17.6715,17.7561,17.6639,17.7561,173300.0
2011-09-26 15:40:00,23.12,23.27,23.11,23.25,352400.0,17.7637,17.879,17.7561,17.8636,352400.0
2011-09-26 15:50:00,23.26,23.49,23.25,23.49,734200.0,17.8713,18.048,17.8636,18.048,734200.0
2011-09-27 09:30:00,23.92,24.12,23.86,24.03,285100.0,18.3784,18.5321,18.3323,18.4629,285100.0
2011-09-27 09:40:00,24.0,24.12,23.96,24.06,222900.0,18.4399,18.5321,18.4091,18.486,222900.0
2011-09-27 09:50:00,24.05,24.16,24.03,24.13,104700.0,18.4783,18.5628,18.4629,18.5397,104700.0
2011-09-27 10:00:00,24.12,24.17,23.77,23.78,252700.0,18.5321,18.5705,18.2632,18.2708,252700.0
2011-09-27 10:10:00,23.79,23.9,23.55,23.58,323600.0,18.2785,18.363,18.0941,18.1172,323600.0
2011-09-27 10:20:00,23.58,23.83,23.55,23.75,167200.0,18.1172,18.3092,18.0941,18.2478,167200.0
2011-09-27 10:30:00,23.74,23.84,23.62,23.71,99500.0,18.2401,18.3169,18.1479,18.2171,99500.0
2011-09-27 10:40:00,23.71,23.76,23.58,23.6,235700.0,18.2171,18.2555,18.1172,18.1325,235700.0
2011-09-27 10:50:00,23.61,23.72,23.51,23.7,172400.0,18.1402,18.2247,18.0634,18.2094,172400.0
2011-09-27 11:00:00,23.7,23.71,23.61,23.66,103600.0,18.2094,18.2171,18.1402,18.1786,103600.0
2011-09-27 11:10:00,23.66,23.8,23.65,23.8,134300.0,18.1786,18.2862,18.171,18.2862,134300.0
2011-09-27 11:20:00,23.79,23.79,23.65,23.74,89300.0,18.2785,18.2785,18.171,18.2401,89300.0
2011-09-27 11:30:00,23.74,23.83,23.72,23.76,66400.0,18.2401,18.3092,18.2247,18.2555,66400.0
2011-09-27 11:40:00,23.76,23.82,23.7,23.8,99700.0,18.2555,18.3016,18.2094,18.2862,99700.0
2011-09-27 11:50:00,23.81,23.85,23.79,23.85,64600.0,18.2939,18.3246,18.2785,18.3246,64600.0
2011-09-27 12:00:00,23.85,23.96,23.85,23.96,81200.0,18.3246,18.4091,18.3246,18.4091,81200.0
2011-09-27 12:10:00,23.96,23.98,23.92,23.93,48300.0,18.4091,18.4245,18.3784,18.3861,48300.0
2011-09-27 12:20:00,23.92,23.97,23.91,23.96,69000.0,18.3784,18.4168,18.3707,18.4091,69000.0
2011-09-27 12:30:00,23.96,23.98,23.91,23.94,92200.0,18.4091,18.4245,18.3707,18.3938,92200.0
2011-09-27 12:40:00,23.95,24.0,23.93,23.99,71800.0,18.4014,18.4399,18.3861,18.4322,71800.0
2011-09-27 12:50:00,23.99,24.0,23.96,23.98,90500.0,18.4322,18.4399,18.4091,18.4245,90500.0
2011-09-27 13:00:00,23.98,24.05,23.97,24.03,291600.0,18.4245,18.4783,18.4168,18.4629,291600.0
2011-09-27 13:10:00,24.03,24.1,23.99,24.1,91700.0,18.4629,18.5167,18.4322,18.5167,91700.0
2011-09-27 13:20:00,24.09,24.12,24.05,24.06,117500.0,18.509,18.5321,18.4783,18.486,117500.0
2011-09-27 13:30:00,24.06,24.08,23.9,23.99,216500.0,18.486,18.5013,18.363,18.4322,216500.0
2011-09-27 13:40:00,23.97,24.04,23.95,24.04,83800.0,18.4168,18.4706,18.4014,18.4706,83800.0
2011-09-27 13:50:00,24.04,24.1,24.03,24.06,127700.0,18.4706,18.5167,18.4629,18.486,127700.0
2011-09-27 14:00:00,24.06,24.14,24.06,24.12,80000.0,18.486,18.5474,18.486,18.5321,80000.0
2011-09-27 14:10:00,24.12,24.25,24.11,24.25,144000.0,18.5321,18.6319,18.5244,18.6319,144000.0
2011-09-27 14:20:00,24.25,24.28,24.1,24.13,166700.0,18.6319,18.655,18.5167,18.5397,166700.0
2011-09-27 14:30:00,24.12,24.21,24.12,24.14,170300.0,18.5321,18.6012,18.5321,18.5474,170300.0
2011-09-27 14:40:00,24.14,24.19,24.11,24.14,176700.0,18.5474,18.5858,18.5244,18.5474,176700.0
2011-09-27 14:50:00,24.14,24.16,24.09,24.1,209000.0,18.5474,18.5628,18.509,18.5167,209000.0
2011-09-27 15:00:00,24.1,24.1,23.84,23.93,220800.0,18.5167,18.5167,18.3169,18.3861,220800.0
2011-09-27 15:10:00,23.94,23.96,23.71,23.78,339300.0,18.3938,18.4091,18.2171,18.2708,339300.0
2011-09-27 15:20:00,23.79,23.8,23.4,23.45,287200.0,18.2785,18.2862,17.9789,18.0173,287200.0
2011-09-27 15:30:00,23.45,23.57,23.39,23.42,397000.0,18.0173,18.1095,17.9712,17.9942,397000.0
2011-09-27 15:40:00,23.41,23.42,23.21,23.24,675100.0,17.9866,17.9942,17.8329,17.8559,675100.0
2011-09-27 15:50:00,23.24,23.38,23.18,23.38,656100.0,17.8559,17.9635,17.8098,17.9635,656100.0
2011-09-28 09:30:00,23.39,23.69,23.15,23.43,212300.0,17.9712,18.2017,17.7868,18.0019,212300.0
2011-09-28 09:40:00,23.42,23.59,23.31,23.53,194100.0,17.9942,18.1249,17.9097,18.0788,194100.0
2011-09-28 09:50:00,23.53,23.67,23.47,23.55,94800.0,18.0788,18.1863,18.0327,18.0941,94800.0
2011-09-28 10:00:00,23.54,23.56,23.43,23.52,93100.0,18.0864,18.1018,18.0019,18.0711,93100.0
2011-09-28 10:10:00,23.53,23.57,23.17,23.19,161900.0,18.0788,18.1095,17.8022,17.8175,161900.0
2011-09-28 10:20:00,23.19,23.29,23.06,23.28,220800.0,17.8175,17.8944,17.7176,17.8867,220800.0
2011-09-28 10:30:00,23.28,23.33,23.15,23.19,169100.0,17.8867,17.9251,17.7868,17.8175,169100.0
2011-09-28 10:40:00,23.19,23.34,23.15,23.3,125100.0,17.8175,17.9328,17.7868,17.902,125100.0
2011-09-28 10:50:00,23.3,23.42,23.25,23.27,143200.0,17.902,17.9942,17.8636,17.879,143200.0
2011-09-28 11:00:00,23.27,23.28,23.0,23.06,129300.0,17.879,17.8867,17.6715,17.7176,129300.0
2011-09-28 11:10:00,23.07,23.18,23.0,23.18,80800.0,17.7253,17.8098,17.6715,17.8098,80800.0
2011-09-28 11:20:00,23.17,23.35,23.1,23.35,175700.0,17.8022,17.9405,17.7484,17.9405,175700.0
2011-09-28 11:30:00,23.35,23.57,23.25,23.53,191800.0,17.9405,18.1095,17.8636,18.0788,191800.0
2011-09-28 11:40:00,23.53,23.57,23.4,23.55,141200.0,18.0788,18.1095,17.9789,18.0941,141200.0
2011-09-28 11:50:00,23.55,23.74,23.52,23.7,165600.0,18.0941,18.2401,18.0711,18.2094,165600.0
2011-09-28 12:00:00,23.7,23.73,23.5,23.52,151500.0,18.2094,18.2324,18.0557,18.0711,151500.0
2011-09-28 12:10:00,23.52,23.58,23.45,23.51,74800.0,18.0711,18.1172,18.0173,18.0634,74800.0
2011-09-28 12:20:00,23.52,23.59,23.51,23.56,44600.0,18.0711,18.1249,18.0634,18.1018,44600.0
2011-09-28 12:30:00,23.56,23.56,23.45,23.5,59500.0,18.1018,18.1018,18.0173,18.0557,59500.0
2011-09-28 12:40:00,23.51,23.53,23.42,23.46,38000.0,18.0634,18.0788,17.9942,18.025,38000.0
2011-09-28 12:50:00,23.46,23.61,23.43,23.57,49500.0,18.025,18.1402,18.0019,18.1095,49500.0
2011-09-28 13:00:00,23.57,23.6,23.48,23.48,44900.0,18.1095,18.1325,18.0403,18.0403,44900.0
2011-09-28 13:10:00,23.48,23.5,23.3,23.3,91200.0,18.0403,18.0557,17.902,17.902,91200.0
2011-09-28 13:20:00,23.3,23.33,23.18,23.18,131200.0,17.902,17.9251,17.8098,17.8098,131200.0
2011-09-28 13:30:00,23.18,23.22,23.06,23.18,86800.0,17.8098,17.8406,17.7176,17.8098,86800.0
2011-09-28 13:40:00,23.19,23.24,23.09,23.11,63800.0,17.8175,17.8559,17.7407,17.7561,63800.0
2011-09-28 13:50:00,23.12,23.17,23.01,23.02,80000.0,17.7637,17.8022,17.6792,17.6869,80000.0
2011-09-28 14:00:00,23.02,23.11,22.94,23.1,96000.0,17.6869,17.7561,17.6254,17.7484,96000.0
2011-09-28 14:10:00,23.1,23.16,23.07,23.12,95000.0,17.7484,17.7945,17.7253,17.7637,95000.0
2011-09-28 14:20:00,23.13,23.15,23.07,23.07,48600.0,17.7714,17.7868,17.7253,17.7253,48600.0
2011-09-28 14:30:00,23.07,23.13,23.04,23.12,67100.0,17.7253,17.7714,17.7023,17.7637,67100.0
2011-09-28 14:40:00,23.12,23.17,23.04,23.04,81300.0,17.7637,17.8022,17.7023,17.7023,81300.0
2011-09-28 14:50:00,23.05,23.11,23.01,23.08,75600.0,17.71,17.7561,17.6792,17.733,75600.0
2011-09-28 15:00:00,23.08,23.19,23.03,23.13,200000.0,17.733,17.8175,17.6946,17.7714,200000.0
2011-09-28 15:10:00,23.14,23.22,23.03,23.07,201200.0,17.7791,17.8406,17.6946,17.7253,201200.0
2011-09-28 15:20:00,23.07,23.14,23.01,23.04,157000.0,17.7253,17.7791,17.6792,17.7023,157000.0
2011-09-28 15:30:00,23.04,23.05,22.81,22.83,210100.0,17.7023,17.71,17.5256,17.5409,210100.0
2011-09-28 15:40:00,22.84,22.96,22.71,22.78,309800.0,17.5486,17.6408,17.4487,17.5025,309800.0
2011-09-28 15:50:00,22.79,22.84,22.71,22.73,534900.0,17.5102,17.5486,17.4487,17.4641,534900.0
2011-09-29 09:30:00,23.29,23.44,23.17,23.29,248200.0,17.8944,18.0096,17.8022,17.8944,248200.0
2011-09-29 09:40:00,23.3,23.48,23.25,23.44,345200.0,17.902,18.0403,17.8636,18.0096,345200.0
2011-09-29 09:50:00,23.43,23.47,23.23,23.28,183000.0,18.0019,18.0327,17.8483,17.8867,183000.0
2011-09-29 10:00:00,23.28,23.34,23.21,23.22,141900.0,17.8867,17.9328,17.8329,17.8406,141900.0
2011-09-29 10:10:00,23.21,23.26,23.14,23.24,105600.0,17.8329,17.8713,17.7791,17.8559,105600.0
2011-09-29 10:20:00,23.23,23.25,22.9,22.96,290100.0,17.8483,17.8636,17.5947,17.6408,290100.0
2011-09-29 10:30:00,22.95,22.95,22.74,22.75,197300.0,17.6331,17.6331,17.4718,17.4795,197300.0
2011-09-29 10:40:00,22.74,22.77,22.6,22.63,286200.0,17.4718,17.4948,17.3642,17.3873,286200.0
2011-09-29 10:50:00,22.62,22.66,22.55,22.56,202700.0,17.3796,17.4103,17.3258,17.3335,202700.0
2011-09-29 11:00:00,22.57,22.67,22.55,22.62,166900.0,17.3412,17.418,17.3258,17.3796,166900.0
2011-09-29 11:10:00,22.62,22.66,22.56,22.56,116600.0,17.3796,17.4103,17.3335,17.3335,116600.0
2011-09-29 11:20:00,22.57,22.83,22.54,22.82,151700.0,17.3412,17.5409,17.3181,17.5332,151700.0
2011-09-29 11:30:00,22.8,22.89,22.75,22.86,169000.0,17.5179,17.587,17.4795,17.564,169000.0
2011-09-29 11:40:00,22.86,22.86,22.76,22.85,120200.0,17.564,17.564,17.4871,17.5563,120200.0
2011-09-29 11:50:00,22.86,22.87,22.75,22.76,52600.0,17.564,17.5717,17.4795,17.4871,52600.0
2011-09-29 12:00:00,22.76,22.9,22.74,22.75,68300.0,17.4871,17.5947,17.4718,17.4795,68300.0
2011-09-29 12:10:00,22.74,22.78,22.67,22.7,91400.0,17.4718,17.5025,17.418,17.441,91400.0
2011-09-29 12:20:00,22.7,22.76,22.66,22.72,86700.0,17.441,17.4871,17.4103,17.4564,86700.0
2011-09-29 12:30:00,22.72,22.72,22.54,22.59,155000.0,17.4564,17.4564,17.3181,17.3565,155000.0
2011-09-29 12:40:00,22.59,22.65,22.53,22.63,68500.0,17.3565,17.4026,17.3104,17.3873,68500.0
2011-09-29 12:50:00,22.61,22.7,22.59,22.67,57900.0,17.3719,17.441,17.3565,17.418,57900.0
2011-09-29 13:00:00,22.66,22.71,22.6,22.64,86400.0,17.4103,17.4487,17.3642,17.3949,86400.0
2011-09-29 13:10:00,22.65,22.71,22.56,22.59,89600.0,17.4026,17.4487,17.3335,17.3565,89600.0
2011-09-29 13:20:00,22.6,22.61,22.5,22.5,102300.0,17.3642,17.3719,17.2874,17.2874,102300.0
2011-09-29 13:30:00,22.5,22.53,22.5,22.5,236700.0,17.2874,17.3104,17.2874,17.2874,236700.0
2011-09-29 13:40:00,22.51,22.52,22.4,22.43,242600.0,17.2951,17.3027,17.2105,17.2336,242600.0
2011-09-29 13:50:00,22.42,22.55,22.4,22.51,106400.0,17.2259,17.3258,17.2105,17.2951,106400.0
2011-09-29 14:00:00,22.51,22.57,22.42,22.5,302800.0,17.2951,17.3412,17.2259,17.2874,302800.0
2011-09-29 14:10:00,22.51,22.51,22.33,22.39,183800.0,17.2951,17.2951,17.1568,17.2029,183800.0
2011-09-29 14:20:00,22.39,22.55,22.37,22.51,115500.0,17.2029,17.3258,17.1875,17.2951,115500.0
2011-09-29 14:30:00,22.51,22.61,22.44,22.57,146100.0,17.2951,17.3719,17.2413,17.3412,146100.0
2011-09-29 14:40:00,22.56,22.61,22.42,22.5,204000.0,17.3335,17.3719,17.2259,17.2874,204000.0
2011-09-29 14:50:00,22.49,22.6,22.45,22.54,190100.0,17.2797,17.3642,17.249,17.3181,190100.0
2011-09-29 15:00:00,22.55,22.55,22.32,22.41,207500.0,17.3258,17.3258,17.1491,17.2182,207500.0
2011-09-29 15:10:00,22.41,22.54,22.39,22.44,209100.0,17.2182,17.3181,17.2029,17.2413,209100.0
2011-09-29 15:20:00,22.43,22.58,22.4,22.52,348400.0,17.2336,17.3488,17.2105,17.3027,348400.0
2011-09-29 15:30:00,22.51,22.82,22.48,22.78,353000.0,17.2951,17.5332,17.272,17.5025,353000.0
2011-09-29 15:40:00,22.77,22.8,22.66,22.67,426000.0,17.4948,17.5179,17.4103,17.418,426000.0
2011-09-29 15:50:00,22.67,22.89,22.67,22.88,521200.0,17.418,17.587,17.418,17.5793,521200.0
2011-09-30 09:30:00,22.53,22.65,22.4,22.5,303600.0,17.3104,17.4026,17.2105,17.2874,303600.0
2011-09-30 09:40:00,22.5,22.86,22.4,22.45,205100.0,17.2874,17.564,17.2105,17.249,205100.0
2011-09-30 09:50:00,22.45,22.5,22.3,22.33,287400.0,17.249,17.2874,17.1337,17.1568,287400.0
2011-09-30 10:00:00,22.33,22.52,22.29,22.42,190900.0,17.1568,17.3027,17.126,17.2259,190900.0
2011-09-30 10:10:00,22.42,22.46,22.28,22.38,200600.0,17.2259,17.2566,17.1183,17.1952,200600.0
2011-09-30 10:20:00,22.37,22.44,22.27,22.28,108600.0,17.1875,17.2413,17.1107,17.1183,108600.0
2011-09-30 10:30:00,22.29,22.3,22.06,22.11,106900.0,17.126,17.1337,16.9493,16.9877,106900.0
2011-09-30 10:40:00,22.12,22.14,21.95,21.95,136700.0,16.9954,17.0108,16.8648,16.8648,136700.0
2011-09-30 10:50:00,21.95,22.04,21.92,21.99,168300.0,16.8648,16.9339,16.8417,16.8955,168300.0
2011-09-30 11:00:00,21.99,22.05,21.91,21.98,128300.0,16.8955,16.9416,16.8341,16.8878,128300.0
2011-09-30 11:10:00,21.98,22.14,21.94,22.07,132100.0,16.8878,17.0108,16.8571,16.957,132100.0
2011-09-30 11:20:00,22.07,22.27,22.07,22.15,118100.0,16.957,17.1107,16.957,17.0185,118100.0
2011-09-30 11:30:00,22.16,22.26,22.15,22.21,134400.0,17.0261,17.103,17.0185,17.0646,134400.0
2011-09-30 11:40:00,22.2,22.28,22.14,22.27,74300.0,17.0569,17.1183,17.0108,17.1107,74300.0
2011-09-30 11:50:00,22.28,22.3,22.12,22.14,85600.0,17.1183,17.1337,16.9954,17.0108,85600.0
2011-09-30 12:00:00,22.13,22.19,22.09,22.1,63500.0,17.0031,17.0492,16.9724,16.98,63500.0
2011-09-30 12:10:00,22.09,22.11,22.01,22.03,71800.0,16.9724,16.9877,16.9109,16.9263,71800.0
2011-09-30 12:20:00,22.03,22.09,22.01,22.04,51500.0,16.9263,16.9724,16.9109,16.9339,51500.0
2011-09-30 12:30:00,22.04,22.04,21.94,22.0,68200.0,16.9339,16.9339,16.8571,16.9032,68200.0
2011-09-30 12:40:00,22.0,22.05,21.96,21.99,56100.0,16.9032,16.9416,16.8725,16.8955,56100.0
2011-09-30 12:50:00,22.0,22.02,21.93,21.97,43500.0,16.9032,16.9186,16.8494,16.8802,43500.0
2011-09-30 13:00:00,21.96,22.04,21.88,22.01,86100.0,16.8725,16.9339,16.811,16.9109,86100.0
2011-09-30 13:10:00,22.02,22.17,22.0,22.13,80400.0,16.9186,17.0338,16.9032,17.0031,80400.0
2011-09-30 13:20:00,22.13,22.17,22.09,22.15,63400.0,17.0031,17.0338,16.9724,17.0185,63400.0
2011-09-30 13:30:00,22.14,22.29,22.13,22.28,68400.0,17.0108,17.126,17.0031,17.1183,68400.0
2011-09-30 13:40:00,22.28,22.3,22.16,22.28,99900.0,17.1183,17.1337,17.0261,17.1183,99900.0
2011-09-30 13:50:00,22.28,22.3,22.22,22.24,56500.0,17.1183,17.1337,17.0722,17.0876,56500.0
2011-09-30 14:00:00,22.23,22.31,22.15,22.18,97700.0,17.0799,17.1414,17.0185,17.0415,97700.0
2011-09-30 14:10:00,22.17,22.22,22.13,22.15,99600.0,17.0338,17.0722,17.0031,17.0185,99600.0
2011-09-30 14:20:00,22.14,22.14,22.02,22.12,105400.0,17.0108,17.0108,16.9186,16.9954,105400.0
2011-09-30 14:30:00,22.11,22.17,22.05,22.13,83400.0,16.9877,17.0338,16.9416,17.0031,83400.0
2011-09-30 14:40:00,22.14,22.19,22.09,22.12,71100.0,17.0108,17.0492,16.9724,16.9954,71100.0
2011-09-30 14:50:00,22.12,22.25,22.0,22.18,137000.0,16.9954,17.0953,16.9032,17.0415,137000.0
2011-09-30 15:00:00,22.19,22.3,22.11,22.28,129900.0,17.0492,17.1337,16.9877,17.1183,129900.0
2011-09-30 15:10:00,22.28,22.29,22.18,22.2,94100.0,17.1183,17.126,17.0415,17.0569,94100.0
2011-09-30 15:20:00,22.2,22.25,22.18,22.19,125500.0,17.0569,17.0953,17.0415,17.0492,125500.0
2011-09-30 15:30:00,22.18,22.22,22.09,22.11,200800.0,17.0415,17.0722,16.9724,16.9877,200800.0
2011-09-30 15:40:00,22.12,22.31,22.03,22.03,285000.0,16.9954,17.1414,16.9263,16.9263,285000.0
2011-09-30 15:50:00,22.03,22.08,21.95,21.95,864000.0,16.9263,16.9647,16.8648,16.8648,864000.0
2011-10-03 09:30:00,21.72,21.91,21.63,21.91,219300.0,16.6881,16.8341,16.6189,16.8341,219300.0
2011-10-03 09:40:00,21.93,22.14,21.75,21.78,207400.0,16.8494,17.0108,16.7111,16.7342,207400.0
2011-10-03 09:50:00,21.78,21.79,21.58,21.66,181700.0,16.7342,16.7419,16.5805,16.642,181700.0
2011-10-03 10:00:00,21.64,21.97,21.63,21.9,364300.0,16.6266,16.8802,16.6189,16.8264,364300.0
2011-10-03 10:10:00,21.89,22.02,21.75,21.77,152300.0,16.8187,16.9186,16.7111,16.7265,152300.0
2011-10-03 10:20:00,21.78,21.83,21.68,21.71,115100.0,16.7342,16.7726,16.6573,16.6804,115100.0
2011-10-03 10:30:00,21.71,21.79,21.43,21.51,177000.0,16.6804,16.7419,16.4653,16.5267,177000.0
2011-10-03 10:40:00,21.5,21.58,21.39,21.49,261200.0,16.519,16.5805,16.4345,16.5114,261200.0
2011-10-03 10:50:00,21.49,21.66,21.37,21.56,287100.0,16.5114,16.642,16.4192,16.5651,287100.0
2011-10-03 11:00:00,21.58,21.59,21.42,21.59,122800.0,16.5805,16.5882,16.4576,16.5882,122800.0
2011-10-03 11:10:00,21.59,21.67,21.55,21.64,135900.0,16.5882,16.6497,16.5575,16.6266,135900.0
2011-10-03 11:20:00,21.67,21.67,21.41,21.5,136800.0,16.6497,16.6497,16.4499,16.519,136800.0
2011-10-03 11:30:00,21.49,21.6,21.42,21.49,118500.0,16.5114,16.5959,16.4576,16.5114,118500.0
2011-10-03 11:40:00,21.49,21.51,21.33,21.37,109500.0,16.5114,16.5267,16.3884,16.4192,109500.0
2011-10-03 11:50:00,21.37,21.6,21.37,21.55,150500.0,16.4192,16.5959,16.4192,16.5575,150500.0
2011-10-03 12:00:00,21.56,21.61,21.46,21.47,85500.0,16.5651,16.6036,16.4883,16.496,85500.0
2011-10-03 12:10:00,21.46,21.5,21.3,21.3,128100.0,16.4883,16.519,16.3654,16.3654,128100.0
2011-10-03 12:20:00,21.3,21.37,21.24,21.28,167000.0,16.3654,16.4192,16.3193,16.35,167000.0
2011-10-03 12:30:00,21.27,21.27,21.11,21.16,171300.0,16.3423,16.3423,16.2194,16.2578,171300.0
2011-10-03 12:40:00,21.16,21.22,21.1,21.1,131200.0,16.2578,16.3039,16.2117,16.2117,131200.0
2011-10-03 12:50:00,21.11,21.11,21.0,21.03,266200.0,16.2194,16.2194,16.1349,16.1579,266200.0
2011-10-03 13:00:00,21.01,21.02,20.84,20.92,216400.0,16.1426,16.1502,16.012,16.0734,216400.0
2011-10-03 13:10:00,20.92,21.06,20.81,20.89,128100.0,16.0734,16.181,15.9889,16.0504,128100.0
2011-10-03 13:20:00,20.89,20.91,20.72,20.89,161500.0,16.0504,16.0657,15.9198,16.0504,161500.0
2011-10-03 13:30:00,20.89,20.9,20.49,20.49,252000.0,16.0504,16.058,15.743,15.743,252000.0
2011-10-03 13:40:00,20.5,20.77,20.47,20.64,239700.0,15.7507,15.9582,15.7277,15.8583,239700.0
2011-10-03 13:50:00,20.64,20.67,20.48,20.6,157100.0,15.8583,15.8813,15.7354,15.8276,157100.0
2011-10-03 14:00:00,20.61,20.73,20.55,20.71,234300.0,15.8352,15.9274,15.7891,15.9121,234300.0
2011-10-03 14:10:00,20.72,20.72,20.5,20.51,159900.0,15.9198,15.9198,15.7507,15.7584,159900.0
2011-10-03 14:20:00,20.52,20.6,20.47,20.53,180500.0,15.7661,15.8276,15.7277,15.7738,180500.0
2011-10-03 14:30:00,20.53,20.57,20.42,20.57,206500.0,15.7738,15.8045,15.6893,15.8045,206500.0
2011-10-03 14:40:00,20.56,20.62,20.37,20.44,219300.0,15.7968,15.8429,15.6508,15.7046,219300.0
2011-10-03 14:50:00,20.43,20.54,20.39,20.54,188900.0,15.6969,15.7815,15.6662,15.7815,188900.0
2011-10-03 15:00:00,20.54,20.65,20.49,20.55,178900.0,15.7815,15.866,15.743,15.7891,178900.0
2011-10-03 15:10:00,20.56,20.59,20.42,20.48,196100.0,15.7968,15.8199,15.6893,15.7354,196100.0
2011-10-03 15:20:00,20.47,20.48,20.29,20.34,237600.0,15.7277,15.7354,15.5894,15.6278,237600.0
2011-10-03 15:30:00,20.34,20.5,20.28,20.48,383100.0,15.6278,15.7507,15.5817,15.7354,383100.0
2011-10-03 15:40:00,20.48,20.6,20.32,20.58,442400.0,15.7354,15.8276,15.6124,15.8122,442400.0
2011-10-03 15:50:00,20.57,20.62,20.45,20.46,1450700.0,15.8045,15.8429,15.7123,15.72,1450700.0
2011-10-04 09:30:00,20.04,20.46,20.01,20.01,562500.0,15.3973,15.72,15.3742,15.3742,562500.0
2011-10-04 09:40:00,20.02,20.24,19.75,19.75,633700.0,15.3819,15.551,15.1745,15.1745,633700.0
2011-10-04 09:50:00,19.75,19.82,19.45,19.81,742200.0,15.1745,15.2283,14.944,15.2206,742200.0
2011-10-04 10:00:00,19.79,19.8,19.54,19.63,584200.0,15.2052,15.2129,15.0131,15.0823,584200.0
2011-10-04 10:10:00,19.63,19.88,19.61,19.74,461600.0,15.0823,15.2744,15.0669,15.1668,461600.0
2011-10-04 10:20:00,19.74,19.74,19.43,19.56,279000.0,15.1668,15.1668,14.9286,15.0285,279000.0
2011-10-04 10:30:00,19.56,19.63,19.39,19.55,270100.0,15.0285,15.0823,14.8979,15.0208,270100.0
2011-10-04 10:40:00,19.55,19.92,19.52,19.89,346500.0,15.0208,15.3051,14.9978,15.282,346500.0
2011-10-04 10:50:00,19.89,19.96,19.8,19.92,558300.0,15.282,15.3358,15.2129,15.3051,558300.0
2011-10-04 11:00:00,19.92,20.2,19.85,20.07,421700.0,15.3051,15.5202,15.2513,15.4203,421700.0
2011-10-04 11:10:00,20.07,20.25,19.96,19.96,251200.0,15.4203,15.5586,15.3358,15.3358,251200.0
2011-10-04 11:20:00,19.95,20.02,19.8,19.91,236700.0,15.3281,15.3819,15.2129,15.2974,236700.0
2011-10-04 11:30:00,19.91,19.91,19.54,19.6,190500.0,15.2974,15.2974,15.0131,15.0592,190500.0
2011-10-04 11:40:00,19.6,19.75,19.6,19.72,168200.0,15.0592,15.1745,15.0592,15.1514,168200.0
2011-10-04 11:50:00,19.72,19.92,19.61,19.71,298100.0,15.1514,15.3051,15.0669,15.1437,298100.0
2011-10-04 12:00:00,19.72,19.95,19.71,19.91,200400.0,15.1514,15.3281,15.1437,15.2974,200400.0
2011-10-04 12:10:00,19.91,19.94,19.85,19.9,183800.0,15.2974,15.3205,15.2513,15.2897,183800.0
2011-10-04 12:20:00,19.9,19.94,19.77,19.77,176200.0,15.2897,15.3205,15.1898,15.1898,176200.0
2011-10-04 12:30:00,19.77,19.86,19.71,19.75,218700.0,15.1898,15.259,15.1437,15.1745,218700.0
2011-10-04 12:40:00,19.76,19.93,19.76,19.84,134400.0,15.1822,15.3128,15.1822,15.2436,134400.0
2011-10-04 12:50:00,19.84,19.9,19.8,19.83,105600.0,15.2436,15.2897,15.2129,15.2359,105600.0
2011-10-04 13:00:00,19.83,19.87,19.66,19.75,184800.0,15.2359,15.2667,15.1053,15.1745,184800.0
2011-10-04 13:10:00,19.74,19.76,19.58,19.65,131200.0,15.1668,15.1822,15.0439,15.0976,131200.0
2011-10-04 13:20:00,19.64,19.71,19.61,19.64,118600.0,15.09,15.1437,15.0669,15.09,118600.0
2011-10-04 13:30:00,19.64,19.72,19.59,19.6,104800.0,15.09,15.1514,15.0515,15.0592,104800.0
2011-10-04 13:40:00,19.6,19.62,19.52,19.6,143100.0,15.0592,15.0746,14.9978,15.0592,143100.0
2011-10-04 13:50:00,19.61,19.63,19.53,19.53,165700.0,15.0669,15.0823,15.0054,15.0054,165700.0
2011-10-04 14:00:00,19.54,19.65,19.5,19.51,203600.0,15.0131,15.0976,14.9824,14.9901,203600.0
2011-10-04 14:10:00,19.52,19.53,19.4,19.41,230200.0,14.9978,15.0054,14.9056,14.9132,230200.0
2011-10-04 14:20:00,19.41,19.48,19.31,19.4,212400.0,14.9132,14.967,14.8364,14.9056,212400.0
2011-10-04 14:30:00,19.41,19.55,19.41,19.5,199500.0,14.9132,15.0208,14.9132,14.9824,199500.0
2011-10-04 14:40:00,19.51,19.53,19.34,19.46,212500.0,14.9901,15.0054,14.8595,14.9517,212500.0
2011-10-04 14:50:00,19.46,19.46,19.3,19.36,157700.0,14.9517,14.9517,14.8287,14.8748,157700.0
2011-10-04 15:00:00,19.36,19.45,19.25,19.26,243500.0,14.8748,14.944,14.7903,14.798,243500.0
2011-10-04 15:10:00,19.26,19.34,19.18,19.34,218500.0,14.798,14.8595,14.7365,14.8595,218500.0
2011-10-04 15:20:00,19.34,19.56,19.3,19.48,357200.0,14.8595,15.0285,14.8287,14.967,357200.0
2011-10-04 15:30:00,19.49,19.7,19.49,19.66,538400.0,14.9747,15.1361,14.9747,15.1053,538400.0
2011-10-04 15:40:00,19.66,20.1,19.62,20.06,420400.0,15.1053,15.4434,15.0746,15.4127,420400.0
2011-10-04 15:50:00,20.06,20.6,20.02,20.53,1170300.0,15.4127,15.8276,15.3819,15.7738,1170300.0
2011-10-05 09:30:00,20.47,20.5,19.94,19.98,329100.0,15.7277,15.7507,15.3205,15.3512,329100.0
2011-10-05 09:40:00,19.97,20.19,19.94,20.09,296000.0,15.3435,15.5125,15.3205,15.4357,296000.0
2011-10-05 09:50:00,20.08,20.17,19.98,20.03,233800.0,15.428,15.4972,15.3512,15.3896,233800.0
2011-10-05 10:00:00,20.02,20.27,20.01,20.17,428300.0,15.3819,15.574,15.3742,15.4972,428300.0
2011-10-05 10:10:00,20.17,20.18,19.99,20.01,314500.0,15.4972,15.5049,15.3589,15.3742,314500.0
2011-10-05 10:20:00,20.01,20.1,19.83,19.86,319800.0,15.3742,15.4434,15.2359,15.259,319800.0
2011-10-05 10:30:00,19.86,20.09,19.86,20.03,185700.0,15.259,15.4357,15.259,15.3896,185700.0
2011-10-05 10:40:00,20.04,20.14,19.97,20.14,282900.0,15.3973,15.4741,15.3435,15.4741,282900.0
2011-10-05 10:50:00,20.13,20.43,20.07,20.42,467000.0,15.4664,15.6969,15.4203,15.6893,467000.0
2011-10-05 11:00:00,20.43,20.54,20.39,20.49,383900.0,15.6969,15.7815,15.6662,15.743,383900.0
2011-10-05 11:10:00,20.48,20.5,20.25,20.26,263900.0,15.7354,15.7507,15.5586,15.5663,263900.0
2011-10-05 11:20:00,20.26,20.44,20.26,20.37,96000.0,15.5663,15.7046,15.5663,15.6508,96000.0
2011-10-05 11:30:00,20.36,20.5,20.36,20.41,135200.0,15.6432,15.7507,15.6432,15.6816,135200.0
2011-10-05 11:40:00,20.41,20.42,20.28,20.34,98700.0,15.6816,15.6893,15.5817,15.6278,98700.0
2011-10-05 11:50:00,20.35,20.45,20.32,20.37,111500.0,15.6355,15.7123,15.6124,15.6508,111500.0
2011-10-05 12:00:00,20.37,20.43,20.26,20.28,102400.0,15.6508,15.6969,15.5663,15.5817,102400.0
2011-10-05 12:10:00,20.27,20.31,20.12,20.14,120700.0,15.574,15.6047,15.4588,15.4741,120700.0
2011-10-05 12:20:00,20.14,20.18,20.01,20.01,218000.0,15.4741,15.5049,15.3742,15.3742,218000.0
2011-10-05 12:30:00,20.01,20.01,19.86,19.86,180900.0,15.3742,15.3742,15.259,15.259,180900.0
2011-10-05 12:40:00,19.86,19.97,19.83,19.95,223600.0,15.259,15.3435,15.2359,15.3281,223600.0
2011-10-05 12:50:00,19.95,20.13,19.95,20.09,145200.0,15.3281,15.4664,15.3281,15.4357,145200.0
2011-10-05 13:00:00,20.09,20.16,20.05,20.09,181100.0,15.4357,15.4895,15.405,15.4357,181100.0
2011-10-05 13:10:00,20.09,20.19,20.02,20.15,164900.0,15.4357,15.5125,15.3819,15.4818,164900.0
2011-10-05 13:20:00,20.15,20.27,20.12,20.25,201200.0,15.4818,15.574,15.4588,15.5586,201200.0
2011-10-05 13:30:00,20.25,20.39,20.21,20.25,176600.0,15.5586,15.6662,15.5279,15.5586,176600.0
2011-10-05 13:40:00,20.26,20.35,20.2,20.32,73500.0,15.5663,15.6355,15.5202,15.6124,73500.0
2011-10-05 13:50:00,20.33,20.4,20.31,20.39,103000.0,15.6201,15.6739,15.6047,15.6662,103000.0
2011-10-05 14:00:00,20.39,20.53,20.39,20.52,267200.0,15.6662,15.7738,15.6662,15.7661,267200.0
2011-10-05 14:10:00,20.52,20.66,20.52,20.64,191500.0,15.7661,15.8737,15.7661,15.8583,191500.0
2011-10-05 14:20:00,20.64,20.66,20.58,20.59,115600.0,15.8583,15.8737,15.8122,15.8199,115600.0
2011-10-05 14:30:00,20.6,20.62,20.48,20.54,315600.0,15.8276,15.8429,15.7354,15.7815,315600.0
2011-10-05 14:40:00,20.54,20.74,20.54,20.72,139400.0,15.7815,15.9351,15.7815,15.9198,139400.0
2011-10-05 14:50:00,20.72,20.81,20.72,20.78,187800.0,15.9198,15.9889,15.9198,15.9659,187800.0
2011-10-05 15:00:00,20.78,20.79,20.66,20.75,261300.0,15.9659,15.9735,15.8737,15.9428,261300.0
2011-10-05 15:10:00,20.74,20.95,20.72,20.95,418400.0,15.9351,16.0965,15.9198,16.0965,418400.0
2011-10-05 15:20:00,20.95,21.01,20.86,21.0,316400.0,16.0965,16.1426,16.0273,16.1349,316400.0
2011-10-05 15:30:00,21.01,21.48,21.01,21.46,488800.0,16.1426,16.5037,16.1426,16.4883,488800.0
2011-10-05 15:40:00,21.45,21.45,21.16,21.17,723000.0,16.4806,16.4806,16.2578,16.2655,723000.0
2011-10-05 15:50:00,21.18,21.39,21.11,21.35,919900.0,16.2732,16.4345,16.2194,16.4038,919900.0
2011-10-06 09:30:00,21.33,21.46,21.0,21.07,249100.0,16.3884,16.4883,16.1349,16.1887,249100.0
2011-10-06 09:40:00,21.07,21.08,20.83,20.83,209400.0,16.1887,16.1963,16.0043,16.0043,209400.0
2011-10-06 09:50:00,20.81,20.86,20.69,20.71,223800.0,15.9889,16.0273,15.8967,15.9121,223800.0
2011-10-06 10:00:00,20.71,20.9,20.65,20.85,245300.0,15.9121,16.058,15.866,16.0196,245300.0
2011-10-06 10:10:00,20.85,21.07,20.84,20.96,335800.0,16.0196,16.1887,16.012,16.1041,335800.0
2011-10-06 10:20:00,20.96,21.09,20.93,21.08,178100.0,16.1041,16.204,16.0811,16.1963,178100.0
2011-10-06 10:30:00,21.08,21.28,21.03,21.16,173200.0,16.1963,16.35,16.1579,16.2578,173200.0
2011-10-06 10:40:00,21.15,21.22,21.1,21.1,85300.0,16.2501,16.3039,16.2117,16.2117,85300.0
2011-10-06 10:50:00,21.1,21.34,21.03,21.32,149600.0,16.2117,16.3961,16.1579,16.3807,149600.0
2011-10-06 11:00:00,21.32,21.53,21.27,21.49,256300.0,16.3807,16.5421,16.3423,16.5114,256300.0
2011-10-06 11:10:00,21.49,21.92,21.49,21.66,356200.0,16.5114,16.8417,16.5114,16.642,356200.0
2011-10-06 11:20:00,21.66,21.8,21.6,21.78,88700.0,16.642,16.7495,16.5959,16.7342,88700.0
2011-10-06 11:30:00,21.79,21.93,21.76,21.93,78500.0,16.7419,16.8494,16.7188,16.8494,78500.0
2011-10-06 11:40:00,21.92,21.99,21.78,21.79,176500.0,16.8417,16.8955,16.7342,16.7419,176500.0
2011-10-06 11:50:00,21.8,21.8,21.62,21.71,95100.0,16.7495,16.7495,16.6112,16.6804,95100.0
2011-10-06 12:00:00,21.71,21.72,21.59,21.59,83800.0,16.6804,16.6881,16.5882,16.5882,83800.0
2011-10-06 12:10:00,21.59,21.71,21.53,21.64,151800.0,16.5882,16.6804,16.5421,16.6266,151800.0
2011-10-06 12:20:00,21.64,21.71,21.59,21.62,115800.0,16.6266,16.6804,16.5882,16.6112,115800.0
2011-10-06 12:30:00,21.61,21.62,21.46,21.47,100600.0,16.6036,16.6112,16.4883,16.496,100600.0
2011-10-06 12:40:00,21.47,21.5,21.35,21.42,94900.0,16.496,16.519,16.4038,16.4576,94900.0
2011-10-06 12:50:00,21.42,21.54,21.4,21.49,154200.0,16.4576,16.5498,16.4422,16.5114,154200.0
2011-10-06 13:00:00,21.49,21.61,21.44,21.6,141400.0,16.5114,16.6036,16.4729,16.5959,141400.0
2011-10-06 13:10:00,21.61,21.71,21.59,21.68,110400.0,16.6036,16.6804,16.5882,16.6573,110400.0
2011-10-06 13:20:00,21.68,21.79,21.63,21.65,151000.0,16.6573,16.7419,16.6189,16.6343,151000.0
2011-10-06 13:30:00,21.65,21.74,21.62,21.69,185100.0,16.6343,16.7034,16.6112,16.665,185100.0
2011-10-06 13:40:00,21.69,21.72,21.59,21.7,233200.0,16.665,16.6881,16.5882,16.6727,233200.0
2011-10-06 13:50:00,21.7,21.8,21.69,21.77,94400.0,16.6727,16.7495,16.665,16.7265,94400.0
2011-10-06 14:00:00,21.76,21.86,21.74,21.8,169300.0,16.7188,16.7956,16.7034,16.7495,169300.0
2011-10-06 14:10:00,21.79,21.83,21.74,21.83,170600.0,16.7419,16.7726,16.7034,16.7726,170600.0
2011-10-06 14:20:00,21.84,21.89,21.8,21.89,106200.0,16.7803,16.8187,16.7495,16.8187,106200.0
2011-10-06 14:30:00,21.89,21.9,21.81,21.84,190500.0,16.8187,16.8264,16.7572,16.7803,190500.0
2011-10-06 14:40:00,21.84,21.9,21.82,21.86,164000.0,16.7803,16.8264,16.7649,16.7956,164000.0
2011-10-06 14:50:00,21.85,21.9,21.83,21.88,132100.0,16.788,16.8264,16.7726,16.811,132100.0
2011-10-06 15:00:00,21.88,21.95,21.83,21.93,80100.0,16.811,16.8648,16.7726,16.8494,80100.0
2011-10-06 15:10:00,21.94,21.98,21.7,21.72,178700.0,16.8571,16.8878,16.6727,16.6881,178700.0
2011-10-06 15:20:00,21.72,21.77,21.65,21.65,163100.0,16.6881,16.7265,16.6343,16.6343,163100.0
2011-10-06 15:30:00,21.65,21.84,21.64,21.82,177800.0,16.6343,16.7803,16.6266,16.7649,177800.0
2011-10-06 15:40:00,21.81,21.98,21.79,21.9,318800.0,16.7572,16.8878,16.7419,16.8264,318800.0
2011-10-06 15:50:00,21.9,22.03,21.9,22.02,661500.0,16.8264,16.9263,16.8264,16.9186,661500.0
2011-10-07 09:30:00,22.16,22.18,21.74,21.76,334200.0,17.0261,17.0415,16.7034,16.7188,334200.0
2011-10-07 09:40:00,21.75,21.95,21.7,21.71,304500.0,16.7111,16.8648,16.6727,16.6804,304500.0
2011-10-07 09:50:00,21.71,21.99,21.58,21.92,170900.0,16.6804,16.8955,16.5805,16.8417,170900.0
2011-10-07 10:00:00,21.91,21.93,21.78,21.79,313900.0,16.8341,16.8494,16.7342,16.7419,313900.0
2011-10-07 10:10:00,21.79,21.98,21.76,21.93,137700.0,16.7419,16.8878,16.7188,16.8494,137700.0
2011-10-07 10:20:00,21.92,21.94,21.81,21.83,81300.0,16.8417,16.8571,16.7572,16.7726,81300.0
2011-10-07 10:30:00,21.83,21.92,21.74,21.75,92300.0,16.7726,16.8417,16.7034,16.7111,92300.0
2011-10-07 10:40:00,21.74,21.76,21.61,21.63,120000.0,16.7034,16.7188,16.6036,16.6189,120000.0
2011-10-07 10:50:00,21.64,21.76,21.57,21.58,82000.0,16.6266,16.7188,16.5728,16.5805,82000.0
2011-10-07 11:00:00,21.58,21.58,21.37,21.47,315000.0,16.5805,16.5805,16.4192,16.496,315000.0
2011-10-07 11:10:00,21.47,21.49,21.29,21.36,135800.0,16.496,16.5114,16.3577,16.4115,135800.0
2011-10-07 11:20:00,21.35,21.5,21.32,21.5,104800.0,16.4038,16.519,16.3807,16.519,104800.0
2011-10-07 11:30:00,21.49,21.53,21.35,21.37,111700.0,16.5114,16.5421,16.4038,16.4192,111700.0
2011-10-07 11:40:00,21.37,21.5,21.36,21.42,84800.0,16.4192,16.519,16.4115,16.4576,84800.0
2011-10-07 11:50:00,21.43,21.46,21.37,21.44,93400.0,16.4653,16.4883,16.4192,16.4729,93400.0
2011-10-07 12:00:00,21.44,21.5,21.25,21.47,170800.0,16.4729,16.519,16.327,16.496,170800.0
2011-10-07 12:10:00,21.46,21.49,21.16,21.19,128500.0,16.4883,16.5114,16.2578,16.2809,128500.0
2011-10-07 12:20:00,21.2,21.25,21.04,21.17,201300.0,16.2885,16.327,16.1656,16.2655,201300.0
2011-10-07 12:30:00,21.16,21.2,21.1,21.13,116100.0,16.2578,16.2885,16.2117,16.2348,116100.0
2011-10-07 12:40:00,21.13,21.16,20.95,20.95,166600.0,16.2348,16.2578,16.0965,16.0965,166600.0
2011-10-07 12:50:00,20.96,20.99,20.85,20.87,131000.0,16.1041,16.1272,16.0196,16.035,131000.0
2011-10-07 13:00:00,20.87,20.92,20.82,20.86,83400.0,16.035,16.0734,15.9966,16.0273,83400.0
2011-10-07 13:10:00,20.86,20.96,20.84,20.86,109000.0,16.0273,16.1041,16.012,16.0273,109000.0
2011-10-07 13:20:00,20.87,21.04,20.85,21.04,152000.0,16.035,16.1656,16.0196,16.1656,152000.0
2011-10-07 13:30:00,21.03,21.04,20.99,20.99,101100.0,16.1579,16.1656,16.1272,16.1272,101100.0
2011-10-07 13:40:00,21.0,21.04,20.89,21.03,92400.0,16.1349,16.1656,16.0504,16.1579,92400.0
2011-10-07 13:50:00,21.02,21.14,21.0,21.14,84400.0,16.1502,16.2424,16.1349,16.2424,84400.0
2011-10-07 14:00:00,21.14,21.21,21.13,21.17,65600.0,16.2424,16.2962,16.2348,16.2655,65600.0
2011-10-07 14:10:00,21.16,21.18,21.03,21.08,90500.0,16.2578,16.2732,16.1579,16.1963,90500.0
2011-10-07 14:20:00,21.08,21.3,21.07,21.11,170500.0,16.1963,16.3654,16.1887,16.2194,170500.0
2011-10-07 14:30:00,21.1,21.2,21.08,21.15,144300.0,16.2117,16.2885,16.1963,16.2501,144300.0
2011-10-07 14:40:00,21.15,21.15,21.02,21.05,83900.0,16.2501,16.2501,16.1502,16.1733,83900.0
2011-10-07 14:50:00,21.06,21.12,21.0,21.08,143000.0,16.181,16.2271,16.1349,16.1963,143000.0
2011-10-07 15:00:00,21.08,21.2,21.03,21.19,135100.0,16.1963,16.2885,16.1579,16.2809,135100.0
2011-10-07 15:10:00,21.19,21.43,21.14,21.3,219800.0,16.2809,16.4653,16.2424,16.3654,219800.0
2011-10-07 15:20:00,21.31,21.54,21.31,21.53,244800.0,16.3731,16.5498,16.3731,16.5421,244800.0
2011-10-07 15:30:00,21.53,21.67,21.46,21.47,328900.0,16.5421,16.6497,16.4883,16.496,328900.0
2011-10-07 15:40:00,21.48,21.48,21.28,21.29,387200.0,16.5037,16.5037,16.35,16.3577,387200.0
2011-10-07 15:50:00,21.29,21.33,20.97,20.98,774400.0,16.3577,16.3884,16.1118,16.1195,774400.0
2011-10-10 09:30:00,21.64,21.79,21.5,21.57,258000.0,16.6266,16.7419,16.519,16.5728,258000.0
2011-10-10 09:40:00,21.57,21.72,21.56,21.7,241700.0,16.5728,16.6881,16.5651,16.6727,241700.0
2011-10-10 09:50:00,21.71,21.79,21.67,21.72,128500.0,16.6804,16.7419,16.6497,16.6881,128500.0
2011-10-10 10:00:00,21.72,21.79,21.68,21.71,139200.0,16.6881,16.7419,16.6573,16.6804,139200.0
2011-10-10 10:10:00,21.7,21.85,21.7,21.85,148500.0,16.6727,16.788,16.6727,16.788,148500.0
2011-10-10 10:20:00,21.85,21.89,21.77,21.78,172100.0,16.788,16.8187,16.7265,16.7342,172100.0
2011-10-10 10:30:00,21.79,21.86,21.75,21.81,92100.0,16.7419,16.7956,16.7111,16.7572,92100.0
2011-10-10 10:40:00,21.81,21.95,21.8,21.87,107300.0,16.7572,16.8648,16.7495,16.8033,107300.0
2011-10-10 10:50:00,21.87,21.93,21.83,21.9,99900.0,16.8033,16.8494,16.7726,16.8264,99900.0
2011-10-10 11:00:00,21.9,21.91,21.82,21.9,115700.0,16.8264,16.8341,16.7649,16.8264,115700.0
2011-10-10 11:10:00,21.9,21.98,21.89,21.98,92100.0,16.8264,16.8878,16.8187,16.8878,92100.0
2011-10-10 11:20:00,21.98,22.03,21.96,22.03,90000.0,16.8878,16.9263,16.8725,16.9263,90000.0
2011-10-10 11:30:00,22.04,22.09,22.01,22.05,105300.0,16.9339,16.9724,16.9109,16.9416,105300.0
2011-10-10 11:40:00,22.04,22.07,22.0,22.0,82800.0,16.9339,16.957,16.9032,16.9032,82800.0
2011-10-10 11:50:00,21.99,22.07,21.99,22.04,66800.0,16.8955,16.957,16.8955,16.9339,66800.0
2011-10-10 12:00:00,22.05,22.08,22.01,22.04,116700.0,16.9416,16.9647,16.9109,16.9339,116700.0
2011-10-10 12:10:00,22.05,22.09,22.0,22.06,70900.0,16.9416,16.9724,16.9032,16.9493,70900.0
2011-10-10 12:20:00,22.06,22.09,22.0,22.01,92000.0,16.9493,16.9724,16.9032,16.9109,92000.0
2011-10-10 12:30:00,22.01,22.01,21.86,21.86,120100.0,16.9109,16.9109,16.7956,16.7956,120100.0
2011-10-10 12:40:00,21.87,21.88,21.79,21.81,77300.0,16.8033,16.811,16.7419,16.7572,77300.0
2011-10-10 12:50:00,21.81,21.86,21.75,21.85,81700.0,16.7572,16.7956,16.7111,16.788,81700.0
2011-10-10 13:00:00,21.84,21.85,21.79,21.8,74800.0,16.7803,16.788,16.7419,16.7495,74800.0
2011-10-10 13:10:00,21.81,21.95,21.8,21.94,53000.0,16.7572,16.8648,16.7495,16.8571,53000.0
2011-10-10 13:20:00,21.94,22.01,21.9,21.92,93700.0,16.8571,16.9109,16.8264,16.8417,93700.0
2011-10-10 13:30:00,21.92,22.0,21.91,21.98,72500.0,16.8417,16.9032,16.8341,16.8878,72500.0
2011-10-10 13:40:00,21.98,22.0,21.95,21.99,61600.0,16.8878,16.9032,16.8648,16.8955,61600.0
2011-10-10 13:50:00,22.0,22.0,21.94,21.94,45500.0,16.9032,16.9032,16.8571,16.8571,45500.0
2011-10-10 14:00:00,21.94,21.97,21.81,21.82,64000.0,16.8571,16.8802,16.7572,16.7649,64000.0
2011-10-10 14:10:00,21.82,21.87,21.8,21.86,58600.0,16.7649,16.8033,16.7495,16.7956,58600.0
2011-10-10 14:20:00,21.84,21.93,21.84,21.93,58300.0,16.7803,16.8494,16.7803,16.8494,58300.0
2011-10-10 14:30:00,21.93,22.0,21.93,21.96,82200.0,16.8494,16.9032,16.8494,16.8725,82200.0
2011-10-10 14:40:00,21.96,21.99,21.94,21.96,61600.0,16.8725,16.8955,16.8571,16.8725,61600.0
2011-10-10 14:50:00,21.96,21.98,21.89,21.9,48800.0,16.8725,16.8878,16.8187,16.8264,48800.0
2011-10-10 15:00:00,21.9,21.93,21.81,21.84,67200.0,16.8264,16.8494,16.7572,16.7803,67200.0
2011-10-10 15:10:00,21.85,21.86,21.73,21.81,218300.0,16.788,16.7956,16.6958,16.7572,218300.0
2011-10-10 15:20:00,21.81,21.85,21.68,21.79,133100.0,16.7572,16.788,16.6573,16.7419,133100.0
2011-10-10 15:30:00,21.8,21.87,21.73,21.85,163300.0,16.7495,16.8033,16.6958,16.788,163300.0
2011-10-10 15:40:00,21.85,22.06,21.78,22.05,300300.0,16.788,16.9493,16.7342,16.9416,300300.0
2011-10-10 15:50:00,22.05,22.19,22.04,22.19,757800.0,16.9416,17.0492,16.9339,17.0492,757800.0
2011-10-11 09:30:00,22.0,22.0,21.69,21.77,155300.0,16.9032,16.9032,16.665,16.7265,155300.0
2011-10-11 09:40:00,21.78,21.89,21.65,21.89,101100.0,16.7342,16.8187,16.6343,16.8187,101100.0
2011-10-11 09:50:00,21.89,22.0,21.87,21.93,111000.0,16.8187,16.9032,16.8033,16.8494,111000.0
2011-10-11 10:00:00,21.93,21.93,21.69,21.72,110000.0,16.8494,16.8494,16.665,16.6881,110000.0
2011-10-11 10:10:00,21.72,21.93,21.72,21.86,96400.0,16.6881,16.8494,16.6881,16.7956,96400.0
2011-10-11 10:20:00,21.86,22.21,21.84,22.18,401700.0,16.7956,17.0646,16.7803,17.0415,401700.0
2011-10-11 10:30:00,22.17,22.37,22.16,22.36,165100.0,17.0338,17.1875,17.0261,17.1798,165100.0
2011-10-11 10:40:00,22.37,22.68,22.32,22.6,254800.0,17.1875,17.4257,17.1491,17.3642,254800.0
2011-10-11 10:50:00,22.59,22.59,22.42,22.56,189700.0,17.3565,17.3565,17.2259,17.3335,189700.0
2011-10-11 11:00:00,22.57,22.66,22.52,22.58,162500.0,17.3412,17.4103,17.3027,17.3488,162500.0
2011-10-11 11:10:00,22.57,22.58,22.4,22.44,119900.0,17.3412,17.3488,17.2105,17.2413,119900.0
2011-10-11 11:20:00,22.43,22.49,22.35,22.44,65800.0,17.2336,17.2797,17.1721,17.2413,65800.0
2011-10-11 11:30:00,22.45,22.63,22.45,22.59,87000.0,17.249,17.3873,17.249,17.3565,87000.0
2011-10-11 11:40:00,22.6,22.6,22.5,22.51,59300.0,17.3642,17.3642,17.2874,17.2951,59300.0
2011-10-11 11:50:00,22.51,22.61,22.45,22.59,51800.0,17.2951,17.3719,17.249,17.3565,51800.0
2011-10-11 12:00:00,22.6,22.62,22.51,22.6,71800.0,17.3642,17.3796,17.2951,17.3642,71800.0
2011-10-11 12:10:00,22.6,22.62,22.52,22.54,48500.0,17.3642,17.3796,17.3027,17.3181,48500.0
2011-10-11 12:20:00,22.54,22.55,22.49,22.51,35900.0,17.3181,17.3258,17.2797,17.2951,35900.0
2011-10-11 12:30:00,22.51,22.53,22.29,22.29,65800.0,17.2951,17.3104,17.126,17.126,65800.0
2011-10-11 12:40:00,22.29,22.33,22.2,22.21,72800.0,17.126,17.1568,17.0569,17.0646,72800.0
2011-10-11 12:50:00,22.22,22.36,22.2,22.34,104900.0,17.0722,17.1798,17.0569,17.1644,104900.0
2011-10-11 13:00:00,22.35,22.43,22.27,22.35,120200.0,17.1721,17.2336,17.1107,17.1721,120200.0
2011-10-11 13:10:00,22.35,22.37,22.2,22.28,144100.0,17.1721,17.1875,17.0569,17.1183,144100.0
2011-10-11 13:20:00,22.28,22.4,22.27,22.39,100300.0,17.1183,17.2105,17.1107,17.2029,100300.0
2011-10-11 13:30:00,22.4,22.47,22.37,22.4,86600.0,17.2105,17.2643,17.1875,17.2105,86600.0
2011-10-11 13:40:00,22.41,22.45,22.28,22.3,53400.0,17.2182,17.249,17.1183,17.1337,53400.0
2011-10-11 13:50:00,22.3,22.42,22.3,22.42,100700.0,17.1337,17.2259,17.1337,17.2259,100700.0
2011-10-11 14:00:00,22.41,22.44,22.34,22.36,40100.0,17.2182,17.2413,17.1644,17.1798,40100.0
2011-10-11 14:10:00,22.36,22.41,22.33,22.38,75600.0,17.1798,17.2182,17.1568,17.1952,75600.0
2011-10-11 14:20:00,22.38,22.38,22.23,22.25,90300.0,17.1952,17.1952,17.0799,17.0953,90300.0
2011-10-11 14:30:00,22.28,22.35,22.24,22.28,72700.0,17.1183,17.1721,17.0876,17.1183,72700.0
2011-10-11 14:40:00,22.27,22.31,22.24,22.24,49500.0,17.1107,17.1414,17.0876,17.0876,49500.0
2011-10-11 14:50:00,22.24,22.29,22.23,22.26,76700.0,17.0876,17.126,17.0799,17.103,76700.0
2011-10-11 15:00:00,22.27,22.45,22.27,22.42,127600.0,17.1107,17.249,17.1107,17.2259,127600.0
2011-10-11 15:10:00,22.42,22.44,22.37,22.38,111700.0,17.2259,17.2413,17.1875,17.1952,111700.0
2011-10-11 15:20:00,22.39,22.42,22.29,22.3,169800.0,17.2029,17.2259,17.126,17.1337,169800.0
2011-10-11 15:30:00,22.29,22.49,22.29,22.41,273100.0,17.126,17.2797,17.126,17.2182,273100.0
2011-10-11 15:40:00,22.42,22.48,22.38,22.42,281500.0,17.2259,17.272,17.1952,17.2259,281500.0
2011-10-11 15:50:00,22.42,22.46,22.32,22.35,469300.0,17.2259,17.2566,17.1491,17.1721,469300.0
2011-10-12 09:30:00,22.74,22.91,22.56,22.91,249800.0,17.4718,17.6024,17.3335,17.6024,249800.0
2011-10-12 09:40:00,22.9,22.99,22.74,22.82,196500.0,17.5947,17.6639,17.4718,17.5332,196500.0
2011-10-12 09:50:00,22.82,23.01,22.71,23.01,264800.0,17.5332,17.6792,17.4487,17.6792,264800.0
2011-10-12 10:00:00,23.01,23.17,22.88,23.17,329400.0,17.6792,17.8022,17.5793,17.8022,329400.0
2011-10-12 10:10:00,23.17,23.57,23.14,23.49,491000.0,17.8022,18.1095,17.7791,18.048,491000.0
2011-10-12 10:20:00,23.48,23.61,23.45,23.53,419000.0,18.0403,18.1402,18.0173,18.0788,419000.0
2011-10-12 10:30:00,23.54,23.58,23.37,23.54,288800.0,18.0864,18.1172,17.9558,18.0864,288800.0
2011-10-12 10:40:00,23.55,23.56,23.32,23.38,251200.0,18.0941,18.1018,17.9174,17.9635,251200.0
2011-10-12 10:50:00,23.37,23.37,23.23,23.25,150200.0,17.9558,17.9558,17.8483,17.8636,150200.0
2011-10-12 11:00:00,23.25,23.36,23.24,23.29,151000.0,17.8636,17.9481,17.8559,17.8944,151000.0
2011-10-12 11:10:00,23.3,23.54,23.26,23.51,139500.0,17.902,18.0864,17.8713,18.0634,139500.0
2011-10-12 11:20:00,23.51,23.55,23.42,23.5,132900.0,18.0634,18.0941,17.9942,18.0557,132900.0
2011-10-12 11:30:00,23.49,23.6,23.46,23.6,277600.0,18.048,18.1325,18.025,18.1325,277600.0
2011-10-12 11:40:00,23.6,23.68,23.59,23.6,230600.0,18.1325,18.194,18.1249,18.1325,230600.0
2011-10-12 11:50:00,23.6,23.66,23.52,23.59,251700.0,18.1325,18.1786,18.0711,18.1249,251700.0
2011-10-12 12:00:00,23.58,23.89,23.58,23.8,360000.0,18.1172,18.3553,18.1172,18.2862,360000.0
2011-10-12 12:10:00,23.8,23.9,23.79,23.83,124000.0,18.2862,18.363,18.2785,18.3092,124000.0
2011-10-12 12:20:00,23.82,23.94,23.79,23.91,225700.0,18.3016,18.3938,18.2785,18.3707,225700.0
2011-10-12 12:30:00,23.92,24.0,23.9,23.98,131100.0,18.3784,18.4399,18.363,18.4245,131100.0
2011-10-12 12:40:00,23.98,24.13,23.97,24.02,276100.0,18.4245,18.5397,18.4168,18.4552,276100.0
2011-10-12 12:50:00,24.03,24.05,23.92,23.95,326100.0,18.4629,18.4783,18.3784,18.4014,326100.0
2011-10-12 13:00:00,23.95,24.01,23.92,23.96,145600.0,18.4014,18.4475,18.3784,18.4091,145600.0
2011-10-12 13:10:00,23.96,24.03,23.91,23.99,108600.0,18.4091,18.4629,18.3707,18.4322,108600.0
2011-10-12 13:20:00,24.0,24.07,23.95,24.06,165500.0,18.4399,18.4936,18.4014,18.486,165500.0
2011-10-12 13:30:00,24.06,24.2,23.99,24.14,140800.0,18.486,18.5935,18.4322,18.5474,140800.0
2011-10-12 13:40:00,24.14,24.17,24.0,24.02,143400.0,18.5474,18.5705,18.4399,18.4552,143400.0
2011-10-12 13:50:00,24.01,24.03,23.92,23.93,126400.0,18.4475,18.4629,18.3784,18.3861,126400.0
2011-10-12 14:00:00,23.94,23.99,23.9,23.95,274400.0,18.3938,18.4322,18.363,18.4014,274400.0
2011-10-12 14:10:00,23.96,24.0,23.91,23.93,187600.0,18.4091,18.4399,18.3707,18.3861,187600.0
2011-10-12 14:20:00,23.93,23.99,23.87,23.95,137700.0,18.3861,18.4322,18.34,18.4014,137700.0
2011-10-12 14:30:00,23.95,24.1,23.87,23.88,327500.0,18.4014,18.5167,18.34,18.3477,327500.0
2011-10-12 14:40:00,23.88,23.9,23.8,23.87,232800.0,18.3477,18.363,18.2862,18.34,232800.0
2011-10-12 14:50:00,23.87,23.87,23.58,23.67,303900.0,18.34,18.34,18.1172,18.1863,303900.0
2011-10-12 15:00:00,23.66,23.85,23.64,23.81,181100.0,18.1786,18.3246,18.1633,18.2939,181100.0
2011-10-12 15:10:00,23.81,23.9,23.74,23.8,214900.0,18.2939,18.363,18.2401,18.2862,214900.0
2011-10-12 15:20:00,23.8,23.89,23.74,23.86,174800.0,18.2862,18.3553,18.2401,18.3323,174800.0
2011-10-12 15:30:00,23.87,24.03,23.79,23.98,379100.0,18.34,18.4629,18.2785,18.4245,379100.0
2011-10-12 15:40:00,23.97,24.15,23.8,23.81,551500.0,18.4168,18.5551,18.2862,18.2939,551500.0
2011-10-12 15:50:00,23.81,23.92,23.74,23.76,925900.0,18.2939,18.3784,18.2401,18.2555,925900.0
2011-10-13 09:30:00,23.43,23.52,23.04,23.12,282900.0,18.0019,18.0711,17.7023,17.7637,282900.0
2011-10-13 09:40:00,23.13,23.2,22.92,22.92,214400.0,17.7714,17.8252,17.6101,17.6101,214400.0
2011-10-13 09:50:00,22.9,22.93,22.72,22.77,166200.0,17.5947,17.6178,17.4564,17.4948,166200.0
2011-10-13 10:00:00,22.77,22.94,22.73,22.79,289700.0,17.4948,17.6254,17.4641,17.5102,289700.0
2011-10-13 10:10:00,22.79,22.83,22.53,22.53,316900.0,17.5102,17.5409,17.3104,17.3104,316900.0
2011-10-13 10:20:00,22.53,22.66,22.45,22.53,207100.0,17.3104,17.4103,17.249,17.3104,207100.0
2011-10-13 10:30:00,22.53,22.78,22.52,22.73,190800.0,17.3104,17.5025,17.3027,17.4641,190800.0
2011-10-13 10:40:00,22.73,22.79,22.67,22.7,136400.0,17.4641,17.5102,17.418,17.441,136400.0
2011-10-13 10:50:00,22.71,22.8,22.57,22.57,198600.0,17.4487,17.5179,17.3412,17.3412,198600.0
2011-10-13 11:00:00,22.56,22.7,22.53,22.56,162500.0,17.3335,17.441,17.3104,17.3335,162500.0
2011-10-13 11:10:00,22.56,22.66,22.52,22.52,123200.0,17.3335,17.4103,17.3027,17.3027,123200.0
2011-10-13 11:20:00,22.52,22.6,22.5,22.52,116200.0,17.3027,17.3642,17.2874,17.3027,116200.0
2011-10-13 11:30:00,22.51,22.58,22.5,22.51,72700.0,17.2951,17.3488,17.2874,17.2951,72700.0
2011-10-13 11:40:00,22.51,22.62,22.47,22.53,82000.0,17.2951,17.3796,17.2643,17.3104,82000.0
2011-10-13 11:50:00,22.52,22.6,22.48,22.55,110300.0,17.3027,17.3642,17.272,17.3258,110300.0
2011-10-13 12:00:00,22.55,22.71,22.55,22.64,122000.0,17.3258,17.4487,17.3258,17.3949,122000.0
2011-10-13 12:10:00,22.65,22.67,22.55,22.56,56900.0,17.4026,17.418,17.3258,17.3335,56900.0
2011-10-13 12:20:00,22.56,22.63,22.56,22.59,63200.0,17.3335,17.3873,17.3335,17.3565,63200.0
2011-10-13 12:30:00,22.58,22.58,22.52,22.57,50800.0,17.3488,17.3488,17.3027,17.3412,50800.0
2011-10-13 12:40:00,22.57,22.65,22.55,22.65,54300.0,17.3412,17.4026,17.3258,17.4026,54300.0
2011-10-13 12:50:00,22.64,22.7,22.59,22.67,102800.0,17.3949,17.441,17.3565,17.418,102800.0
2011-10-13 13:00:00,22.66,22.77,22.59,22.76,87800.0,17.4103,17.4948,17.3565,17.4871,87800.0
2011-10-13 13:10:00,22.76,22.81,22.73,22.74,117000.0,17.4871,17.5256,17.4641,17.4718,117000.0
2011-10-13 13:20:00,22.73,22.91,22.72,22.85,80900.0,17.4641,17.6024,17.4564,17.5563,80900.0
2011-10-13 13:30:00,22.85,22.99,22.85,22.92,134200.0,17.5563,17.6639,17.5563,17.6101,134200.0
2011-10-13 13:40:00,22.91,23.05,22.88,23.0,93000.0,17.6024,17.71,17.5793,17.6715,93000.0
2011-10-13 13:50:00,23.01,23.02,22.81,22.82,89500.0,17.6792,17.6869,17.5256,17.5332,89500.0
2011-10-13 14:00:00,22.83,22.9,22.81,22.9,72800.0,17.5409,17.5947,17.5256,17.5947,72800.0
2011-10-13 14:10:00,22.91,22.93,22.86,22.92,48000.0,17.6024,17.6178,17.564,17.6101,48000.0
2011-10-13 14:20:00,22.92,22.99,22.86,22.87,68000.0,17.6101,17.6639,17.564,17.5717,68000.0
2011-10-13 14:30:00,22.87,22.89,22.8,22.84,103700.0,17.5717,17.587,17.5179,17.5486,103700.0
2011-10-13 14:40:00,22.83,23.04,22.8,23.02,96400.0,17.5409,17.7023,17.5179,17.6869,96400.0
2011-10-13 14:50:00,23.01,23.07,22.98,23.01,63000.0,17.6792,17.7253,17.6562,17.6792,63000.0
2011-10-13 15:00:00,23.01,23.21,22.99,23.16,151200.0,17.6792,17.8329,17.6639,17.7945,151200.0
2011-10-13 15:10:00,23.17,23.24,23.11,23.22,179400.0,17.8022,17.8559,17.7561,17.8406,179400.0
2011-10-13 15:20:00,23.23,23.23,22.98,22.99,269000.0,17.8483,17.8483,17.6562,17.6639,269000.0
2011-10-13 15:30:00,22.98,23.05,22.92,22.95,213100.0,17.6562,17.71,17.6101,17.6331,213100.0
2011-10-13 15:40:00,22.95,23.08,22.93,22.98,250600.0,17.6331,17.733,17.6178,17.6562,250600.0
2011-10-13 15:50:00,22.98,23.11,22.97,23.04,396200.0,17.6562,17.7561,17.6485,17.7023,396200.0
2011-10-14 09:30:00,23.43,23.5,23.34,23.39,192400.0,18.0019,18.0557,17.9328,17.9712,192400.0
2011-10-14 09:40:00,23.38,23.46,23.34,23.41,159100.0,17.9635,18.025,17.9328,17.9866,159100.0
2011-10-14 09:50:00,23.43,23.44,23.17,23.22,171500.0,18.0019,18.0096,17.8022,17.8406,171500.0
2011-10-14 10:00:00,23.23,23.33,23.19,23.2,88700.0,17.8483,17.9251,17.8175,17.8252,88700.0
2011-10-14 10:10:00,23.2,23.25,22.92,22.92,199500.0,17.8252,17.8636,17.6101,17.6101,199500.0
2011-10-14 10:20:00,22.91,23.1,22.89,22.96,129900.0,17.6024,17.7484,17.587,17.6408,129900.0
2011-10-14 10:30:00,22.96,23.06,22.75,23.03,153700.0,17.6408,17.7176,17.4795,17.6946,153700.0
2011-10-14 10:40:00,23.02,23.02,22.88,22.95,153100.0,17.6869,17.6869,17.5793,17.6331,153100.0
2011-10-14 10:50:00,22.95,23.02,22.9,23.01,83400.0,17.6331,17.6869,17.5947,17.6792,83400.0
2011-10-14 11:00:00,23.01,23.13,22.98,23.08,68400.0,17.6792,17.7714,17.6562,17.733,68400.0
2011-10-14 11:10:00,23.08,23.12,23.03,23.11,62100.0,17.733,17.7637,17.6946,17.7561,62100.0
2011-10-14 11:20:00,23.11,23.11,22.95,22.99,74200.0,17.7561,17.7561,17.6331,17.6639,74200.0
2011-10-14 11:30:00,22.99,23.05,22.96,23.01,60900.0,17.6639,17.71,17.6408,17.6792,60900.0
2011-10-14 11:40:00,23.01,23.04,22.87,22.87,90100.0,17.6792,17.7023,17.5717,17.5717,90100.0
2011-10-14 11:50:00,22.87,22.95,22.86,22.89,30900.0,17.5717,17.6331,17.564,17.587,30900.0
2011-10-14 12:00:00,22.88,22.91,22.83,22.88,61000.0,17.5793,17.6024,17.5409,17.5793,61000.0
2011-10-14 12:10:00,22.89,22.89,22.81,22.81,41400.0,17.587,17.587,17.5256,17.5256,41400.0
2011-10-14 12:20:00,22.81,22.9,22.81,22.86,53900.0,17.5256,17.5947,17.5256,17.564,53900.0
2011-10-14 12:30:00,22.86,22.94,22.85,22.89,33100.0,17.564,17.6254,17.5563,17.587,33100.0
2011-10-14 12:40:00,22.89,22.91,22.86,22.86,47200.0,17.587,17.6024,17.564,17.564,47200.0
2011-10-14 12:50:00,22.87,22.94,22.87,22.91,97500.0,17.5717,17.6254,17.5717,17.6024,97500.0
2011-10-14 13:00:00,22.91,23.03,22.9,23.03,98800.0,17.6024,17.6946,17.5947,17.6946,98800.0
2011-10-14 13:10:00,23.02,23.1,23.01,23.09,67900.0,17.6869,17.7484,17.6792,17.7407,67900.0
2011-10-14 13:20:00,23.08,23.1,23.06,23.08,34200.0,17.733,17.7484,17.7176,17.733,34200.0
2011-10-14 13:30:00,23.07,23.13,23.05,23.1,48100.0,17.7253,17.7714,17.71,17.7484,48100.0
2011-10-14 13:40:00,23.1,23.17,23.07,23.17,67800.0,17.7484,17.8022,17.7253,17.8022,67800.0
2011-10-14 13:50:00,23.17,23.22,23.14,23.19,42300.0,17.8022,17.8406,17.7791,17.8175,42300.0
2011-10-14 14:00:00,23.19,23.25,23.15,23.21,135200.0,17.8175,17.8636,17.7868,17.8329,135200.0
2011-10-14 14:10:00,23.2,23.2,23.15,23.16,64600.0,17.8252,17.8252,17.7868,17.7945,64600.0
2011-10-14 14:20:00,23.16,23.22,23.16,23.19,29200.0,17.7945,17.8406,17.7945,17.8175,29200.0
2011-10-14 14:30:00,23.2,23.21,23.08,23.12,65900.0,17.8252,17.8329,17.733,17.7637,65900.0
2011-10-14 14:40:00,23.12,23.14,23.09,23.11,54700.0,17.7637,17.7791,17.7407,17.7561,54700.0
2011-10-14 14:50:00,23.11,23.32,23.09,23.3,202700.0,17.7561,17.9174,17.7407,17.902,202700.0
2011-10-14 15:00:00,23.3,23.34,23.25,23.26,106800.0,17.902,17.9328,17.8636,17.8713,106800.0
2011-10-14 15:10:00,23.25,23.33,23.23,23.31,63400.0,17.8636,17.9251,17.8483,17.9097,63400.0
2011-10-14 15:20:00,23.32,23.4,23.31,23.36,89900.0,17.9174,17.9789,17.9097,17.9481,89900.0
2011-10-14 15:30:00,23.36,23.5,23.36,23.37,134800.0,17.9481,18.0557,17.9481,17.9558,134800.0
2011-10-14 15:40:00,23.35,23.36,23.24,23.27,298500.0,17.9405,17.9481,17.8559,17.879,298500.0
2011-10-14 15:50:00,23.27,23.38,23.19,23.38,649700.0,17.879,17.9635,17.8175,17.9635,649700.0
2011-10-17 09:30:00,23.27,23.39,22.97,23.01,170700.0,17.879,17.9712,17.6485,17.6792,170700.0
2011-10-17 09:40:00,23.0,23.04,22.83,22.95,228800.0,17.6715,17.7023,17.5409,17.6331,228800.0
2011-10-17 09:50:00,22.95,23.01,22.9,22.95,117900.0,17.6331,17.6792,17.5947,17.6331,117900.0
2011-10-17 10:00:00,22.94,22.95,22.69,22.7,188000.0,17.6254,17.6331,17.4334,17.441,188000.0
2011-10-17 10:10:00,22.7,22.71,22.46,22.48,250500.0,17.441,17.4487,17.2566,17.272,250500.0
2011-10-17 10:20:00,22.49,22.6,22.49,22.51,136000.0,17.2797,17.3642,17.2797,17.2951,136000.0
2011-10-17 10:30:00,22.51,22.66,22.5,22.59,127900.0,17.2951,17.4103,17.2874,17.3565,127900.0
2011-10-17 10:40:00,22.58,22.58,22.41,22.45,159000.0,17.3488,17.3488,17.2182,17.249,159000.0
2011-10-17 10:50:00,22.43,22.62,22.4,22.59,126900.0,17.2336,17.3796,17.2105,17.3565,126900.0
2011-10-17 11:00:00,22.59,22.61,22.49,22.59,81500.0,17.3565,17.3719,17.2797,17.3565,81500.0
2011-10-17 11:10:00,22.6,22.77,22.55,22.71,158000.0,17.3642,17.4948,17.3258,17.4487,158000.0
2011-10-17 11:20:00,22.7,22.76,22.66,22.7,80000.0,17.441,17.4871,17.4103,17.441,80000.0
2011-10-17 11:30:00,22.71,22.77,22.68,22.77,73900.0,17.4487,17.4948,17.4257,17.4948,73900.0
2011-10-17 11:40:00,22.77,22.79,22.64,22.64,99700.0,17.4948,17.5102,17.3949,17.3949,99700.0
2011-10-17 11:50:00,22.65,22.69,22.59,22.64,94300.0,17.4026,17.4334,17.3565,17.3949,94300.0
2011-10-17 12:00:00,22.63,22.63,22.51,22.51,63000.0,17.3873,17.3873,17.2951,17.2951,63000.0
2011-10-17 12:10:00,22.51,22.56,22.43,22.54,91400.0,17.2951,17.3335,17.2336,17.3181,91400.0
2011-10-17 12:20:00,22.54,22.55,22.47,22.53,67800.0,17.3181,17.3258,17.2643,17.3104,67800.0
2011-10-17 12:30:00,22.52,22.56,22.46,22.47,78700.0,17.3027,17.3335,17.2566,17.2643,78700.0
2011-10-17 12:40:00,22.47,22.55,22.41,22.45,67000.0,17.2643,17.3258,17.2182,17.249,67000.0
2011-10-17 12:50:00,22.46,22.53,22.43,22.46,80200.0,17.2566,17.3104,17.2336,17.2566,80200.0
2011-10-17 13:00:00,22.46,22.51,22.43,22.47,90900.0,17.2566,17.2951,17.2336,17.2643,90900.0
2011-10-17 13:10:00,22.47,22.51,22.42,22.5,61800.0,17.2643,17.2951,17.2259,17.2874,61800.0
2011-10-17 13:20:00,22.51,22.54,22.5,22.51,56500.0,17.2951,17.3181,17.2874,17.2951,56500.0
2011-10-17 13:30:00,22.5,22.52,22.39,22.44,136900.0,17.2874,17.3027,17.2029,17.2413,136900.0
2011-10-17 13:40:00,22.45,22.53,22.42,22.48,126700.0,17.249,17.3104,17.2259,17.272,126700.0
2011-10-17 13:50:00,22.48,22.57,22.47,22.53,73100.0,17.272,17.3412,17.2643,17.3104,73100.0
2011-10-17 14:00:00,22.53,22.55,22.41,22.43,70000.0,17.3104,17.3258,17.2182,17.2336,70000.0
2011-10-17 14:10:00,22.41,22.44,22.34,22.4,80100.0,17.2182,17.2413,17.1644,17.2105,80100.0
2011-10-17 14:20:00,22.39,22.4,22.29,22.32,98800.0,17.2029,17.2105,17.126,17.1491,98800.0
2011-10-17 14:30:00,22.33,22.34,22.24,22.29,101400.0,17.1568,17.1644,17.0876,17.126,101400.0
2011-10-17 14:40:00,22.3,22.34,22.22,22.28,145800.0,17.1337,17.1644,17.0722,17.1183,145800.0
2011-10-17 14:50:00,22.29,22.38,22.24,22.37,102400.0,17.126,17.1952,17.0876,17.1875,102400.0
2011-10-17 15:00:00,22.36,22.4,22.33,22.34,100800.0,17.1798,17.2105,17.1568,17.1644,100800.0
2011-10-17 15:10:00,22.34,22.46,22.34,22.4,136800.0,17.1644,17.2566,17.1644,17.2105,136800.0
2011-10-17 15:20:00,22.4,22.41,22.34,22.36,134600.0,17.2105,17.2182,17.1644,17.1798,134600.0
2011-10-17 15:30:00,22.36,22.43,22.24,22.27,176200.0,17.1798,17.2336,17.0876,17.1107,176200.0
2011-10-17 15:40:00,22.26,22.54,22.25,22.39,340300.0,17.103,17.3181,17.0953,17.2029,340300.0
2011-10-17 15:50:00,22.39,22.4,22.2,22.26,683700.0,17.2029,17.2105,17.0569,17.103,683700.0
2011-10-18 09:30:00,22.29,22.65,22.29,22.53,205700.0,17.126,17.4026,17.126,17.3104,205700.0
2011-10-18 09:40:00,22.54,22.58,22.21,22.21,224900.0,17.3181,17.3488,17.0646,17.0646,224900.0
2011-10-18 09:50:00,22.21,22.29,22.02,22.08,230000.0,17.0646,17.126,16.9186,16.9647,230000.0
2011-10-18 10:00:00,22.08,22.15,21.92,22.07,238500.0,16.9647,17.0185,16.8417,16.957,238500.0
2011-10-18 10:10:00,22.07,22.24,22.07,22.17,148000.0,16.957,17.0876,16.957,17.0338,148000.0
2011-10-18 10:20:00,22.16,22.39,22.14,22.39,148400.0,17.0261,17.2029,17.0108,17.2029,148400.0
2011-10-18 10:30:00,22.39,22.46,22.34,22.39,126800.0,17.2029,17.2566,17.1644,17.2029,126800.0
2011-10-18 10:40:00,22.4,22.5,22.38,22.45,279000.0,17.2105,17.2874,17.1952,17.249,279000.0
2011-10-18 10:50:00,22.46,22.69,22.42,22.67,303500.0,17.2566,17.4334,17.2259,17.418,303500.0
2011-10-18 11:00:00,22.68,22.71,22.6,22.69,133700.0,17.4257,17.4487,17.3642,17.4334,133700.0
2011-10-18 11:10:00,22.68,22.71,22.55,22.62,91900.0,17.4257,17.4487,17.3258,17.3796,91900.0
2011-10-18 11:20:00,22.62,22.66,22.5,22.57,79400.0,17.3796,17.4103,17.2874,17.3412,79400.0
2011-10-18 11:30:00,22.57,22.89,22.57,22.89,194500.0,17.3412,17.587,17.3412,17.587,194500.0
2011-10-18 11:40:00,22.89,22.89,22.74,22.8,121100.0,17.587,17.587,17.4718,17.5179,121100.0
2011-10-18 11:50:00,22.81,22.89,22.8,22.84,108900.0,17.5256,17.587,17.5179,17.5486,108900.0
2011-10-18 12:00:00,22.84,22.89,22.8,22.83,114700.0,17.5486,17.587,17.5179,17.5409,114700.0
2011-10-18 12:10:00,22.83,22.89,22.75,22.76,61100.0,17.5409,17.587,17.4795,17.4871,61100.0
2011-10-18 12:20:00,22.76,22.76,22.67,22.69,83800.0,17.4871,17.4871,17.418,17.4334,83800.0
2011-10-18 12:30:00,22.7,22.76,22.7,22.76,63700.0,17.441,17.4871,17.441,17.4871,63700.0
2011-10-18 12:40:00,22.76,22.95,22.75,22.94,139400.0,17.4871,17.6331,17.4795,17.6254,139400.0
2011-10-18 12:50:00,22.93,22.96,22.88,22.96,116300.0,17.6178,17.6408,17.5793,17.6408,116300.0
2011-10-18 13:00:00,22.96,22.98,22.92,22.95,81500.0,17.6408,17.6562,17.6101,17.6331,81500.0
2011-10-18 13:10:00,22.95,23.0,22.91,22.95,92800.0,17.6331,17.6715,17.6024,17.6331,92800.0
2011-10-18 13:20:00,22.95,22.97,22.9,22.96,68200.0,17.6331,17.6485,17.5947,17.6408,68200.0
2011-10-18 13:30:00,22.97,23.07,22.94,23.04,119900.0,17.6485,17.7253,17.6254,17.7023,119900.0
2011-10-18 13:40:00,23.04,23.05,22.96,23.02,60600.0,17.7023,17.71,17.6408,17.6869,60600.0
2011-10-18 13:50:00,23.02,23.1,23.02,23.05,64100.0,17.6869,17.7484,17.6869,17.71,64100.0
2011-10-18 14:00:00,23.06,23.12,23.05,23.11,85100.0,17.7176,17.7637,17.71,17.7561,85100.0
2011-10-18 14:10:00,23.11,23.18,23.1,23.12,72800.0,17.7561,17.8098,17.7484,17.7637,72800.0
2011-10-18 14:20:00,23.13,23.18,23.1,23.12,77000.0,17.7714,17.8098,17.7484,17.7637,77000.0
2011-10-18 14:30:00,23.12,23.2,23.08,23.09,122500.0,17.7637,17.8252,17.733,17.7407,122500.0
2011-10-18 14:40:00,23.09,23.14,23.05,23.11,81600.0,17.7407,17.7791,17.71,17.7561,81600.0
2011-10-18 14:50:00,23.1,23.18,23.08,23.16,116400.0,17.7484,17.8098,17.733,17.7945,116400.0
2011-10-18 15:00:00,23.16,23.5,23.16,23.43,342800.0,17.7945,18.0557,17.7945,18.0019,342800.0
2011-10-18 15:10:00,23.44,23.74,23.44,23.48,577600.0,18.0096,18.2401,18.0096,18.0403,577600.0
2011-10-18 15:20:00,23.48,23.6,23.28,23.3,467200.0,18.0403,18.1325,17.8867,17.902,467200.0
2011-10-18 15:30:00,23.31,23.42,23.18,23.31,375000.0,17.9097,17.9942,17.8098,17.9097,375000.0
2011-10-18 15:40:00,23.31,23.51,23.27,23.51,491000.0,17.9097,18.0634,17.879,18.0634,491000.0
2011-10-18 15:50:00,23.52,23.6,23.35,23.42,933900.0,18.0711,18.1325,17.9405,17.9942,933900.0
2011-10-19 09:30:00,23.26,23.81,23.2,23.79,279500.0,17.8713,18.2939,17.8252,18.2785,279500.0
2011-10-19 09:40:00,23.8,23.8,23.57,23.7,314900.0,18.2862,18.2862,18.1095,18.2094,314900.0
2011-10-19 09:50:00,23.69,23.71,23.33,23.51,173800.0,18.2017,18.2171,17.9251,18.0634,173800.0
2011-10-19 10:00:00,23.51,23.59,23.35,23.5,183200.0,18.0634,18.1249,17.9405,18.0557,183200.0
2011-10-19 10:10:00,23.51,23.75,23.51,23.72,175600.0,18.0634,18.2478,18.0634,18.2247,175600.0
2011-10-19 10:20:00,23.71,23.89,23.7,23.88,176700.0,18.2171,18.3553,18.2094,18.3477,176700.0
2011-10-19 10:30:00,23.87,23.91,23.68,23.68,196700.0,18.34,18.3707,18.194,18.194,196700.0
2011-10-19 10:40:00,23.68,23.79,23.62,23.71,175300.0,18.194,18.2785,18.1479,18.2171,175300.0
2011-10-19 10:50:00,23.71,23.82,23.65,23.71,138300.0,18.2171,18.3016,18.171,18.2171,138300.0
2011-10-19 11:00:00,23.72,23.72,23.47,23.55,190700.0,18.2247,18.2247,18.0327,18.0941,190700.0
2011-10-19 11:10:00,23.53,23.61,23.45,23.46,143500.0,18.0788,18.1402,18.0173,18.025,143500.0
2011-10-19 11:20:00,23.46,23.51,23.36,23.45,162700.0,18.025,18.0634,17.9481,18.0173,162700.0
2011-10-19 11:30:00,23.45,23.55,23.45,23.5,82600.0,18.0173,18.0941,18.0173,18.0557,82600.0
2011-10-19 11:40:00,23.5,23.53,23.44,23.47,91700.0,18.0557,18.0788,18.0096,18.0327,91700.0
2011-10-19 11:50:00,23.46,23.46,23.26,23.28,183500.0,18.025,18.025,17.8713,17.8867,183500.0
2011-10-19 12:00:00,23.27,23.37,23.25,23.25,114300.0,17.879,17.9558,17.8636,17.8636,114300.0
2011-10-19 12:10:00,23.25,23.29,23.21,23.24,152300.0,17.8636,17.8944,17.8329,17.8559,152300.0
2011-10-19 12:20:00,23.24,23.38,23.22,23.32,82600.0,17.8559,17.9635,17.8406,17.9174,82600.0
2011-10-19 12:30:00,23.31,23.37,23.25,23.3,79700.0,17.9097,17.9558,17.8636,17.902,79700.0
2011-10-19 12:40:00,23.3,23.39,23.28,23.31,71600.0,17.902,17.9712,17.8867,17.9097,71600.0
2011-10-19 12:50:00,23.32,23.43,23.28,23.36,67900.0,17.9174,18.0019,17.8867,17.9481,67900.0
2011-10-19 13:00:00,23.37,23.41,23.32,23.39,92300.0,17.9558,17.9866,17.9174,17.9712,92300.0
2011-10-19 13:10:00,23.38,23.42,23.32,23.32,70700.0,17.9635,17.9942,17.9174,17.9174,70700.0
2011-10-19 13:20:00,23.32,23.38,23.27,23.29,96000.0,17.9174,17.9635,17.879,17.8944,96000.0
2011-10-19 13:30:00,23.28,23.28,23.19,23.2,123200.0,17.8867,17.8867,17.8175,17.8252,123200.0
2011-10-19 13:40:00,23.2,23.22,23.03,23.11,188600.0,17.8252,17.8406,17.6946,17.7561,188600.0
2011-10-19 13:50:00,23.11,23.17,23.05,23.16,138200.0,17.7561,17.8022,17.71,17.7945,138200.0
2011-10-19 14:00:00,23.17,23.23,22.96,23.0,404400.0,17.8022,17.8483,17.6408,17.6715,404400.0
2011-10-19 14:10:00,22.98,23.05,22.87,22.88,204100.0,17.6562,17.71,17.5717,17.5793,204100.0
2011-10-19 14:20:00,22.87,22.91,22.83,22.87,121500.0,17.5717,17.6024,17.5409,17.5717,121500.0
2011-10-19 14:30:00,22.88,22.94,22.81,22.94,132700.0,17.5793,17.6254,17.5256,17.6254,132700.0
2011-10-19 14:40:00,22.94,23.06,22.89,23.04,178200.0,17.6254,17.7176,17.587,17.7023,178200.0
2011-10-19 14:50:00,23.04,23.06,22.81,22.83,190100.0,17.7023,17.7176,17.5256,17.5409,190100.0
2011-10-19 15:00:00,22.83,22.85,22.65,22.68,222600.0,17.5409,17.5563,17.4026,17.4257,222600.0
2011-10-19 15:10:00,22.67,22.83,22.61,22.81,260500.0,17.418,17.5409,17.3719,17.5256,260500.0
2011-10-19 15:20:00,22.8,22.81,22.67,22.68,199400.0,17.5179,17.5256,17.418,17.4257,199400.0
2011-10-19 15:30:00,22.68,22.9,22.66,22.73,277400.0,17.4257,17.5947,17.4103,17.4641,277400.0
2011-10-19 15:40:00,22.74,22.8,22.58,22.63,841300.0,17.4718,17.5179,17.3488,17.3873,841300.0
2011-10-19 15:50:00,22.63,22.63,22.43,22.5,1137800.0,17.3873,17.3873,17.2336,17.2874,1137800.0
2011-10-20 09:30:00,22.6,22.93,22.46,22.67,199200.0,17.3642,17.6178,17.2566,17.418,199200.0
2011-10-20 09:40:00,22.67,22.79,22.5,22.69,142800.0,17.418,17.5102,17.2874,17.4334,142800.0
2011-10-20 09:50:00,22.68,22.7,22.53,22.62,114800.0,17.4257,17.441,17.3104,17.3796,114800.0
2011-10-20 10:00:00,22.62,22.8,22.55,22.56,202300.0,17.3796,17.5179,17.3258,17.3335,202300.0
2011-10-20 10:10:00,22.55,22.76,22.54,22.64,194800.0,17.3258,17.4871,17.3181,17.3949,194800.0
2011-10-20 10:20:00,22.64,22.67,22.42,22.5,213400.0,17.3949,17.418,17.2259,17.2874,213400.0
2011-10-20 10:30:00,22.51,22.6,22.45,22.52,134800.0,17.2951,17.3642,17.249,17.3027,134800.0
2011-10-20 10:40:00,22.53,22.54,22.42,22.42,112900.0,17.3104,17.3181,17.2259,17.2259,112900.0
2011-10-20 10:50:00,22.42,22.44,22.31,22.31,145000.0,17.2259,17.2413,17.1414,17.1414,145000.0
2011-10-20 11:00:00,22.3,22.33,22.15,22.25,272600.0,17.1337,17.1568,17.0185,17.0953,272600.0
2011-10-20 11:10:00,22.26,22.3,22.14,22.18,165700.0,17.103,17.1337,17.0108,17.0415,165700.0
2011-10-20 11:20:00,22.18,22.44,22.18,22.39,272500.0,17.0415,17.2413,17.0415,17.2029,272500.0
2011-10-20 11:30:00,22.39,22.43,22.25,22.37,83700.0,17.2029,17.2336,17.0953,17.1875,83700.0
2011-10-20 11:40:00,22.36,22.42,22.33,22.39,92000.0,17.1798,17.2259,17.1568,17.2029,92000.0
2011-10-20 11:50:00,22.39,22.39,22.26,22.3,123200.0,17.2029,17.2029,17.103,17.1337,123200.0
2011-10-20 12:00:00,22.29,22.35,22.21,22.25,142000.0,17.126,17.1721,17.0646,17.0953,142000.0
2011-10-20 12:10:00,22.24,22.27,22.15,22.16,85400.0,17.0876,17.1107,17.0185,17.0261,85400.0
2011-10-20 12:20:00,22.16,22.3,22.16,22.3,97400.0,17.0261,17.1337,17.0261,17.1337,97400.0
2011-10-20 12:30:00,22.29,22.34,22.28,22.29,177400.0,17.126,17.1644,17.1183,17.126,177400.0
2011-10-20 12:40:00,22.29,22.34,22.24,22.31,64700.0,17.126,17.1644,17.0876,17.1414,64700.0
2011-10-20 12:50:00,22.32,22.43,22.25,22.4,176800.0,17.1491,17.2336,17.0953,17.2105,176800.0
2011-10-20 13:00:00,22.4,22.54,22.34,22.53,270300.0,17.2105,17.3181,17.1644,17.3104,270300.0
2011-10-20 13:10:00,22.54,22.71,22.54,22.68,223800.0,17.3181,17.4487,17.3181,17.4257,223800.0
2011-10-20 13:20:00,22.68,22.9,22.68,22.75,255800.0,17.4257,17.5947,17.4257,17.4795,255800.0
2011-10-20 13:30:00,22.75,22.86,22.62,22.64,196000.0,17.4795,17.564,17.3796,17.3949,196000.0
2011-10-20 13:40:00,22.64,22.71,22.55,22.62,292200.0,17.3949,17.4487,17.3258,17.3796,292200.0
2011-10-20 13:50:00,22.63,22.78,22.6,22.6,132100.0,17.3873,17.5025,17.3642,17.3642,132100.0
2011-10-20 14:00:00,22.59,22.71,22.56,22.58,148100.0,17.3565,17.4487,17.3335,17.3488,148100.0
2011-10-20 14:10:00,22.58,22.65,22.55,22.6,77500.0,17.3488,17.4026,17.3258,17.3642,77500.0
2011-10-20 14:20:00,22.59,22.69,22.57,22.65,129300.0,17.3565,17.4334,17.3412,17.4026,129300.0
2011-10-20 14:30:00,22.64,22.79,22.6,22.79,212500.0,17.3949,17.5102,17.3642,17.5102,212500.0
2011-10-20 14:40:00,22.79,22.88,22.77,22.87,288900.0,17.5102,17.5793,17.4948,17.5717,288900.0
2011-10-20 14:50:00,22.87,23.05,22.85,22.99,252200.0,17.5717,17.71,17.5563,17.6639,252200.0
2011-10-20 15:00:00,22.98,22.99,22.87,22.92,151500.0,17.6562,17.6639,17.5717,17.6101,151500.0
2011-10-20 15:10:00,22.92,22.92,22.83,22.9,182600.0,17.6101,17.6101,17.5409,17.5947,182600.0
2011-10-20 15:20:00,22.9,22.91,22.74,22.8,175800.0,17.5947,17.6024,17.4718,17.5179,175800.0
2011-10-20 15:30:00,22.79,22.85,22.75,22.83,256900.0,17.5102,17.5563,17.4795,17.5409,256900.0
2011-10-20 15:40:00,22.83,23.01,22.83,22.96,316800.0,17.5409,17.6792,17.5409,17.6408,316800.0
2011-10-20 15:50:00,22.96,22.97,22.85,22.92,895300.0,17.6408,17.6485,17.5563,17.6101,895300.0
2011-10-21 09:30:00,23.22,23.46,23.22,23.44,566500.0,17.8406,18.025,17.8406,18.0096,566500.0
2011-10-21 09:40:00,23.44,23.6,23.39,23.59,283400.0,18.0096,18.1325,17.9712,18.1249,283400.0
2011-10-21 09:50:00,23.6,23.68,23.59,23.63,229700.0,18.1325,18.194,18.1249,18.1556,229700.0
2011-10-21 10:00:00,23.63,23.75,23.6,23.72,144600.0,18.1556,18.2478,18.1325,18.2247,144600.0
2011-10-21 10:10:00,23.72,23.87,23.69,23.86,174700.0,18.2247,18.34,18.2017,18.3323,174700.0
2011-10-21 10:20:00,23.86,23.9,23.79,23.87,197200.0,18.3323,18.363,18.2785,18.34,197200.0
2011-10-21 10:30:00,23.87,23.93,23.69,23.79,264400.0,18.34,18.3861,18.2017,18.2785,264400.0
2011-10-21 10:40:00,23.78,23.8,23.67,23.74,184400.0,18.2708,18.2862,18.1863,18.2401,184400.0
2011-10-21 10:50:00,23.75,23.76,23.6,23.71,165300.0,18.2478,18.2555,18.1325,18.2171,165300.0
2011-10-21 11:00:00,23.71,23.71,23.56,23.61,185600.0,18.2171,18.2171,18.1018,18.1402,185600.0
2011-10-21 11:10:00,23.61,23.81,23.61,23.77,121500.0,18.1402,18.2939,18.1402,18.2632,121500.0
2011-10-21 11:20:00,23.77,23.8,23.72,23.77,93900.0,18.2632,18.2862,18.2247,18.2632,93900.0
2011-10-21 11:30:00,23.77,23.85,23.75,23.75,83900.0,18.2632,18.3246,18.2478,18.2478,83900.0
2011-10-21 11:40:00,23.75,23.85,23.71,23.84,91800.0,18.2478,18.3246,18.2171,18.3169,91800.0
2011-10-21 11:50:00,23.84,23.89,23.79,23.8,68300.0,18.3169,18.3553,18.2785,18.2862,68300.0
2011-10-21 12:00:00,23.79,23.8,23.63,23.63,118400.0,18.2785,18.2862,18.1556,18.1556,118400.0
2011-10-21 12:10:00,23.63,23.64,23.59,23.59,180000.0,18.1556,18.1633,18.1249,18.1249,180000.0
2011-10-21 12:20:00,23.59,23.71,23.56,23.7,87200.0,18.1249,18.2171,18.1018,18.2094,87200.0
2011-10-21 12:30:00,23.69,23.7,23.6,23.64,60900.0,18.2017,18.2094,18.1325,18.1633,60900.0
2011-10-21 12:40:00,23.63,23.71,23.62,23.65,86300.0,18.1556,18.2171,18.1479,18.171,86300.0
2011-10-21 12:50:00,23.66,23.67,23.63,23.65,40600.0,18.1786,18.1863,18.1556,18.171,40600.0
2011-10-21 13:00:00,23.65,23.66,23.57,23.66,175700.0,18.171,18.1786,18.1095,18.1786,175700.0
2011-10-21 13:10:00,23.65,23.72,23.58,23.72,194000.0,18.171,18.2247,18.1172,18.2247,194000.0
2011-10-21 13:20:00,23.72,23.75,23.68,23.71,204200.0,18.2247,18.2478,18.194,18.2171,204200.0
2011-10-21 13:30:00,23.7,23.77,23.63,23.74,73900.0,18.2094,18.2632,18.1556,18.2401,73900.0
2011-10-21 13:40:00,23.75,23.75,23.58,23.61,173800.0,18.2478,18.2478,18.1172,18.1402,173800.0
2011-10-21 13:50:00,23.62,23.64,23.5,23.51,96400.0,18.1479,18.1633,18.0557,18.0634,96400.0
2011-10-21 14:00:00,23.51,23.74,23.49,23.7,114700.0,18.0634,18.2401,18.048,18.2094,114700.0
2011-10-21 14:10:00,23.68,23.74,23.63,23.7,74700.0,18.194,18.2401,18.1556,18.2094,74700.0
2011-10-21 14:20:00,23.69,23.83,23.69,23.78,64700.0,18.2017,18.3092,18.2017,18.2708,64700.0
2011-10-21 14:30:00,23.78,23.8,23.69,23.72,97900.0,18.2708,18.2862,18.2017,18.2247,97900.0
2011-10-21 14:40:00,23.73,23.82,23.72,23.78,68300.0,18.2324,18.3016,18.2247,18.2708,68300.0
2011-10-21 14:50:00,23.79,23.84,23.74,23.84,104300.0,18.2785,18.3169,18.2401,18.3169,104300.0
2011-10-21 15:00:00,23.85,23.98,23.81,23.86,450900.0,18.3246,18.4245,18.2939,18.3323,450900.0
2011-10-21 15:10:00,23.86,23.89,23.81,23.83,119400.0,18.3323,18.3553,18.2939,18.3092,119400.0
2011-10-21 15:20:00,23.83,23.91,23.83,23.83,145900.0,18.3092,18.3707,18.3092,18.3092,145900.0
2011-10-21 15:30:00,23.84,23.91,23.79,23.8,259400.0,18.3169,18.3707,18.2785,18.2862,259400.0
2011-10-21 15:40:00,23.8,23.89,23.74,23.88,315900.0,18.2862,18.3553,18.2401,18.3477,315900.0
2011-10-21 15:50:00,23.87,24.0,23.84,24.0,594300.0,18.34,18.4399,18.3169,18.4399,594300.0
2011-10-24 09:30:00,23.99,24.05,23.87,24.04,270000.0,18.4322,18.4783,18.34,18.4706,270000.0
2011-10-24 09:40:00,24.03,24.15,24.0,24.03,359900.0,18.4629,18.5551,18.4399,18.4629,359900.0
2011-10-24 09:50:00,24.02,24.1,24.0,24.05,205700.0,18.4552,18.5167,18.4399,18.4783,205700.0
2011-10-24 10:00:00,24.05,24.2,23.98,24.18,196400.0,18.4783,18.5935,18.4245,18.5782,196400.0
2011-10-24 10:10:00,24.19,24.45,24.18,24.41,282900.0,18.5858,18.7856,18.5782,18.7549,282900.0
2011-10-24 10:20:00,24.41,24.59,24.38,24.51,251900.0,18.7549,18.8932,18.7318,18.8317,251900.0
2011-10-24 10:30:00,24.51,24.69,24.42,24.66,264700.0,18.8317,18.97,18.7626,18.947,264700.0
2011-10-24 10:40:00,24.65,24.74,24.63,24.72,236900.0,18.9393,19.0084,18.9239,18.9931,236900.0
2011-10-24 10:50:00,24.71,24.75,24.56,24.58,168800.0,18.9854,19.0161,18.8701,18.8855,168800.0
2011-10-24 11:00:00,24.59,24.69,24.58,24.65,111200.0,18.8932,18.97,18.8855,18.9393,111200.0
2011-10-24 11:10:00,24.66,24.74,24.63,24.73,99500.0,18.947,19.0084,18.9239,19.0007,99500.0
2011-10-24 11:20:00,24.73,24.8,24.69,24.79,265400.0,19.0007,19.0545,18.97,19.0468,265400.0
2011-10-24 11:30:00,24.78,24.99,24.76,24.91,300300.0,19.0392,19.2005,19.0238,19.139,300300.0
2011-10-24 11:40:00,24.91,24.91,24.86,24.91,123900.0,19.139,19.139,19.1006,19.139,123900.0
2011-10-24 11:50:00,24.9,24.9,24.75,24.79,71700.0,19.1314,19.1314,19.0161,19.0468,71700.0
2011-10-24 12:00:00,24.78,24.78,24.66,24.73,70600.0,19.0392,19.0392,18.947,19.0007,70600.0
2011-10-24 12:10:00,24.73,24.76,24.6,24.61,185400.0,19.0007,19.0238,18.9009,18.9085,185400.0
2011-10-24 12:20:00,24.61,24.64,24.57,24.58,81600.0,18.9085,18.9316,18.8778,18.8855,81600.0
2011-10-24 12:30:00,24.58,24.59,24.43,24.43,102300.0,18.8855,18.8932,18.7702,18.7702,102300.0
2011-10-24 12:40:00,24.44,24.52,24.42,24.42,137500.0,18.7779,18.8394,18.7626,18.7626,137500.0
2011-10-24 12:50:00,24.42,24.52,24.4,24.5,95800.0,18.7626,18.8394,18.7472,18.824,95800.0
2011-10-24 13:00:00,24.51,24.54,24.47,24.48,76100.0,18.8317,18.8548,18.801,18.8087,76100.0
2011-10-24 13:10:00,24.48,24.65,24.47,24.65,78400.0,18.8087,18.9393,18.801,18.9393,78400.0
2011-10-24 13:20:00,24.64,24.7,24.61,24.68,53900.0,18.9316,18.9777,18.9085,18.9623,53900.0
2011-10-24 13:30:00,24.68,24.73,24.52,24.54,131500.0,18.9623,19.0007,18.8394,18.8548,131500.0
2011-10-24 13:40:00,24.53,24.77,24.52,24.74,116800.0,18.8471,19.0315,18.8394,19.0084,116800.0
2011-10-24 13:50:00,24.73,24.84,24.7,24.81,72400.0,19.0007,19.0853,18.9777,19.0622,72400.0
2011-10-24 14:00:00,24.81,24.82,24.71,24.73,64200.0,19.0622,19.0699,18.9854,19.0007,64200.0
2011-10-24 14:10:00,24.73,24.8,24.65,24.67,98400.0,19.0007,19.0545,18.9393,18.9546,98400.0
2011-10-24 14:20:00,24.67,24.85,24.67,24.82,147400.0,18.9546,19.0929,18.9546,19.0699,147400.0
2011-10-24 14:30:00,24.82,24.88,24.81,24.88,115800.0,19.0699,19.116,19.0622,19.116,115800.0
2011-10-24 14:40:00,24.88,24.88,24.8,24.86,125300.0,19.116,19.116,19.0545,19.1006,125300.0
2011-10-24 14:50:00,24.87,24.99,24.82,24.98,340600.0,19.1083,19.2005,19.0699,19.1928,340600.0
2011-10-24 15:00:00,24.99,25.24,24.98,25.18,575600.0,19.2005,19.3926,19.1928,19.3465,575600.0
2011-10-24 15:10:00,25.19,25.19,24.94,25.01,237400.0,19.3542,19.3542,19.1621,19.2159,237400.0
2011-10-24 15:20:00,25.02,25.04,24.83,24.87,170000.0,19.2236,19.2389,19.0776,19.1083,170000.0
2011-10-24 15:30:00,24.87,25.04,24.84,25.03,278300.0,19.1083,19.2389,19.0853,19.2312,278300.0
2011-10-24 15:40:00,25.03,25.1,24.95,24.96,292100.0,19.2312,19.285,19.1698,19.1775,292100.0
2011-10-24 15:50:00,24.97,25.19,24.93,25.13,702600.0,19.1851,19.3542,19.1544,19.3081,702600.0
2011-10-25 09:30:00,24.93,24.93,24.03,24.35,361200.0,19.1544,19.1544,18.4629,18.7088,361200.0
2011-10-25 09:40:00,24.37,24.5,24.23,24.35,326800.0,18.7241,18.824,18.6166,18.7088,326800.0
2011-10-25 09:50:00,24.35,24.43,24.26,24.37,225800.0,18.7088,18.7702,18.6396,18.7241,225800.0
2011-10-25 10:00:00,24.34,24.46,24.23,24.36,436000.0,18.7011,18.7933,18.6166,18.7165,436000.0
2011-10-25 10:10:00,24.37,24.51,24.32,24.49,287900.0,18.7241,18.8317,18.6857,18.8163,287900.0
2011-10-25 10:20:00,24.51,24.64,24.47,24.6,213400.0,18.8317,18.9316,18.801,18.9009,213400.0
2011-10-25 10:30:00,24.6,24.8,24.56,24.77,189000.0,18.9009,19.0545,18.8701,19.0315,189000.0
2011-10-25 10:40:00,24.77,24.86,24.68,24.69,252900.0,19.0315,19.1006,18.9623,18.97,252900.0
2011-10-25 10:50:00,24.7,24.71,24.6,24.66,209500.0,18.9777,18.9854,18.9009,18.947,209500.0
2011-10-25 11:00:00,24.65,24.71,24.61,24.64,142300.0,18.9393,18.9854,18.9085,18.9316,142300.0
2011-10-25 11:10:00,24.64,24.72,24.61,24.68,124100.0,18.9316,18.9931,18.9085,18.9623,124100.0
2011-10-25 11:20:00,24.67,24.7,24.6,24.65,178300.0,18.9546,18.9777,18.9009,18.9393,178300.0
2011-10-25 11:30:00,24.65,24.8,24.62,24.71,116900.0,18.9393,19.0545,18.9162,18.9854,116900.0
2011-10-25 11:40:00,24.72,24.72,24.58,24.6,106600.0,18.9931,18.9931,18.8855,18.9009,106600.0
2011-10-25 11:50:00,24.6,24.65,24.58,24.62,42600.0,18.9009,18.9393,18.8855,18.9162,42600.0
2011-10-25 12:00:00,24.61,24.74,24.59,24.7,115100.0,18.9085,19.0084,18.8932,18.9777,115100.0
2011-10-25 12:10:00,24.7,24.83,24.69,24.82,56700.0,18.9777,19.0776,18.97,19.0699,56700.0
2011-10-25 12:20:00,24.82,24.9,24.8,24.87,81600.0,19.0699,19.1314,19.0545,19.1083,81600.0
2011-10-25 12:30:00,24.88,24.9,24.82,24.82,78100.0,19.116,19.1314,19.0699,19.0699,78100.0
2011-10-25 12:40:00,24.82,24.82,24.67,24.68,90000.0,19.0699,19.0699,18.9546,18.9623,90000.0
2011-10-25 12:50:00,24.68,24.73,24.66,24.68,64400.0,18.9623,19.0007,18.947,18.9623,64400.0
2011-10-25 13:00:00,24.69,24.85,24.68,24.81,96900.0,18.97,19.0929,18.9623,19.0622,96900.0
2011-10-25 13:10:00,24.81,24.83,24.75,24.8,38100.0,19.0622,19.0776,19.0161,19.0545,38100.0
2011-10-25 13:20:00,24.79,24.87,24.77,24.78,80400.0,19.0468,19.1083,19.0315,19.0392,80400.0
2011-10-25 13:30:00,24.77,24.78,24.7,24.72,51800.0,19.0315,19.0392,18.9777,18.9931,51800.0
2011-10-25 13:40:00,24.72,24.73,24.66,24.67,109300.0,18.9931,19.0007,18.947,18.9546,109300.0
2011-10-25 13:50:00,24.66,24.76,24.66,24.75,194900.0,18.947,19.0238,18.947,19.0161,194900.0
2011-10-25 14:00:00,24.73,24.74,24.57,24.6,163300.0,19.0007,19.0084,18.8778,18.9009,163300.0
2011-10-25 14:10:00,24.61,24.61,24.53,24.56,125900.0,18.9085,18.9085,18.8471,18.8701,125900.0
2011-10-25 14:20:00,24.56,24.6,24.5,24.53,73800.0,18.8701,18.9009,18.824,18.8471,73800.0
2011-10-25 14:30:00,24.53,24.56,24.5,24.51,121600.0,18.8471,18.8701,18.824,18.8317,121600.0
2011-10-25 14:40:00,24.52,24.64,24.48,24.61,98000.0,18.8394,18.9316,18.8087,18.9085,98000.0
2011-10-25 14:50:00,24.61,24.62,24.53,24.59,93400.0,18.9085,18.9162,18.8471,18.8932,93400.0
2011-10-25 15:00:00,24.59,24.62,24.48,24.5,163200.0,18.8932,18.9162,18.8087,18.824,163200.0
2011-10-25 15:10:00,24.49,24.49,24.37,24.38,157900.0,18.8163,18.8163,18.7241,18.7318,157900.0
2011-10-25 15:20:00,24.38,24.42,24.33,24.42,142700.0,18.7318,18.7626,18.6934,18.7626,142700.0
2011-10-25 15:30:00,24.42,24.49,24.3,24.31,283900.0,18.7626,18.8163,18.6704,18.678,283900.0
2011-10-25 15:40:00,24.31,24.32,24.15,24.21,302800.0,18.678,18.6857,18.5551,18.6012,302800.0
2011-10-25 15:50:00,24.22,24.23,24.1,24.19,574000.0,18.6089,18.6166,18.5167,18.5858,574000.0
2011-10-26 09:30:00,24.62,24.86,24.6,24.71,290600.0,18.9162,19.1006,18.9009,18.9854,290600.0
2011-10-26 09:40:00,24.72,24.98,24.71,24.91,372800.0,18.9931,19.1928,18.9854,19.139,372800.0
2011-10-26 09:50:00,24.92,25.17,24.88,25.06,409300.0,19.1467,19.3388,19.116,19.2543,409300.0
2011-10-26 10:00:00,25.07,25.1,24.78,24.86,304300.0,19.262,19.285,19.0392,19.1006,304300.0
2011-10-26 10:10:00,24.87,24.9,24.68,24.83,265900.0,19.1083,19.1314,18.9623,19.0776,265900.0
2011-10-26 10:20:00,24.83,25.08,24.81,25.06,212400.0,19.0776,19.2697,19.0622,19.2543,212400.0
2011-10-26 10:30:00,25.06,25.09,24.94,25.02,206500.0,19.2543,19.2773,19.1621,19.2236,206500.0
2011-10-26 10:40:00,25.02,25.03,24.48,24.48,309900.0,19.2236,19.2312,18.8087,18.8087,309900.0
2011-10-26 10:50:00,24.49,24.64,24.43,24.49,350100.0,18.8163,18.9316,18.7702,18.8163,350100.0
2011-10-26 11:00:00,24.49,24.7,24.47,24.65,157200.0,18.8163,18.9777,18.801,18.9393,157200.0
2011-10-26 11:10:00,24.66,24.78,24.63,24.73,95600.0,18.947,19.0392,18.9239,19.0007,95600.0
2011-10-26 11:20:00,24.73,24.86,24.7,24.83,191100.0,19.0007,19.1006,18.9777,19.0776,191100.0
2011-10-26 11:30:00,24.83,24.93,24.82,24.82,103800.0,19.0776,19.1544,19.0699,19.0699,103800.0
2011-10-26 11:40:00,24.82,24.98,24.8,24.87,113500.0,19.0699,19.1928,19.0545,19.1083,113500.0
2011-10-26 11:50:00,24.86,24.98,24.86,24.9,83100.0,19.1006,19.1928,19.1006,19.1314,83100.0
2011-10-26 12:00:00,24.91,24.99,24.9,24.92,90400.0,19.139,19.2005,19.1314,19.1467,90400.0
2011-10-26 12:10:00,24.93,24.98,24.87,24.96,108300.0,19.1544,19.1928,19.1083,19.1775,108300.0
2011-10-26 12:20:00,24.95,24.97,24.86,24.95,81500.0,19.1698,19.1851,19.1006,19.1698,81500.0
2011-10-26 12:30:00,24.95,25.05,24.89,25.03,124800.0,19.1698,19.2466,19.1237,19.2312,124800.0
2011-10-26 12:40:00,25.01,25.03,24.96,25.0,83400.0,19.2159,19.2312,19.1775,19.2082,83400.0
2011-10-26 12:50:00,24.99,25.04,24.96,25.02,90700.0,19.2005,19.2389,19.1775,19.2236,90700.0
2011-10-26 13:00:00,25.02,25.04,24.9,24.91,164800.0,19.2236,19.2389,19.1314,19.139,164800.0
2011-10-26 13:10:00,24.9,24.99,24.88,24.99,93800.0,19.1314,19.2005,19.116,19.2005,93800.0
2011-10-26 13:20:00,24.99,25.06,24.96,25.05,70500.0,19.2005,19.2543,19.1775,19.2466,70500.0
2011-10-26 13:30:00,25.06,25.25,25.05,25.21,235700.0,19.2543,19.4003,19.2466,19.3695,235700.0
2011-10-26 13:40:00,25.21,25.25,25.11,25.23,143000.0,19.3695,19.4003,19.2927,19.3849,143000.0
2011-10-26 13:50:00,25.24,25.42,25.2,25.34,420700.0,19.3926,19.5309,19.3619,19.4694,420700.0
2011-10-26 14:00:00,25.35,25.45,25.29,25.45,136100.0,19.4771,19.5539,19.431,19.5539,136100.0
2011-10-26 14:10:00,25.44,25.48,25.37,25.37,178400.0,19.5463,19.577,19.4925,19.4925,178400.0
2011-10-26 14:20:00,25.38,25.42,25.29,25.37,135700.0,19.5002,19.5309,19.431,19.4925,135700.0
2011-10-26 14:30:00,25.38,25.58,25.35,25.58,214600.0,19.5002,19.6538,19.4771,19.6538,214600.0
2011-10-26 14:40:00,25.57,25.58,25.44,25.49,244400.0,19.6461,19.6538,19.5463,19.5847,244400.0
2011-10-26 14:50:00,25.48,25.48,25.31,25.34,278500.0,19.577,19.577,19.4464,19.4694,278500.0
2011-10-26 15:00:00,25.35,25.38,25.28,25.28,207800.0,19.4771,19.5002,19.4233,19.4233,207800.0
2011-10-26 15:10:00,25.29,25.44,25.27,25.35,210800.0,19.431,19.5463,19.4156,19.4771,210800.0
2011-10-26 15:20:00,25.35,25.46,25.33,25.4,232900.0,19.4771,19.5616,19.4617,19.5155,232900.0
2011-10-26 15:30:00,25.41,25.48,25.34,25.38,431900.0,19.5232,19.577,19.4694,19.5002,431900.0
2011-10-26 15:40:00,25.37,25.42,25.25,25.27,486300.0,19.4925,19.5309,19.4003,19.4156,486300.0
2011-10-26 15:50:00,25.27,25.34,25.24,25.33,791300.0,19.4156,19.4694,19.3926,19.4617,791300.0
2011-10-27 09:30:00,26.29,26.58,26.21,26.41,759800.0,20.1993,20.4222,20.1379,20.2915,759800.0
2011-10-27 09:40:00,26.41,26.48,26.25,26.3,559900.0,20.2915,20.3453,20.1686,20.207,559900.0
2011-10-27 09:50:00,26.3,26.34,26.05,26.06,340300.0,20.207,20.2378,20.0149,20.0226,340300.0
2011-10-27 10:00:00,26.05,26.21,26.02,26.02,189800.0,20.0149,20.1379,19.9919,19.9919,189800.0
2011-10-27 10:10:00,26.02,26.23,25.98,26.18,207600.0,19.9919,20.1532,19.9612,20.1148,207600.0
2011-10-27 10:20:00,26.18,26.25,25.95,26.04,209800.0,20.1148,20.1686,19.9381,20.0073,209800.0
2011-10-27 10:30:00,26.04,26.15,26.02,26.04,125700.0,20.0073,20.0918,19.9919,20.0073,125700.0
2011-10-27 10:40:00,26.05,26.11,26.02,26.08,138200.0,20.0149,20.061,19.9919,20.038,138200.0
2011-10-27 10:50:00,26.09,26.25,26.04,26.24,179400.0,20.0457,20.1686,20.0073,20.1609,179400.0
2011-10-27 11:00:00,26.24,26.25,26.08,26.11,164000.0,20.1609,20.1686,20.038,20.061,164000.0
2011-10-27 11:10:00,26.1,26.18,26.08,26.09,71500.0,20.0534,20.1148,20.038,20.0457,71500.0
2011-10-27 11:20:00,26.08,26.08,26.0,26.02,74100.0,20.038,20.038,19.9765,19.9919,74100.0
2011-10-27 11:30:00,26.03,26.11,25.98,26.08,107200.0,19.9996,20.061,19.9612,20.038,107200.0
2011-10-27 11:40:00,26.08,26.14,26.07,26.13,80000.0,20.038,20.0841,20.0303,20.0764,80000.0
2011-10-27 11:50:00,26.13,26.21,26.09,26.19,159000.0,20.0764,20.1379,20.0457,20.1225,159000.0
2011-10-27 12:00:00,26.19,26.31,26.19,26.2,222800.0,20.1225,20.2147,20.1225,20.1302,222800.0
2011-10-27 12:10:00,26.2,26.29,26.19,26.28,60900.0,20.1302,20.1993,20.1225,20.1917,60900.0
2011-10-27 12:20:00,26.28,26.3,26.2,26.22,77800.0,20.1917,20.207,20.1302,20.1456,77800.0
2011-10-27 12:30:00,26.23,26.24,26.14,26.16,100300.0,20.1532,20.1609,20.0841,20.0995,100300.0
2011-10-27 12:40:00,26.15,26.2,26.13,26.2,135900.0,20.0918,20.1302,20.0764,20.1302,135900.0
2011-10-27 12:50:00,26.2,26.2,26.11,26.13,115000.0,20.1302,20.1302,20.061,20.0764,115000.0
2011-10-27 13:00:00,26.13,26.25,26.13,26.2,108100.0,20.0764,20.1686,20.0764,20.1302,108100.0
2011-10-27 13:10:00,26.2,26.3,26.2,26.29,155300.0,20.1302,20.207,20.1302,20.1993,155300.0
2011-10-27 13:20:00,26.29,26.45,26.29,26.44,166600.0,20.1993,20.3223,20.1993,20.3146,166600.0
2011-10-27 13:30:00,26.44,26.44,26.37,26.41,46900.0,20.3146,20.3146,20.2608,20.2915,46900.0
2011-10-27 13:40:00,26.42,26.45,26.37,26.45,73100.0,20.2992,20.3223,20.2608,20.3223,73100.0
2011-10-27 13:50:00,26.46,26.73,26.45,26.73,303000.0,20.33,20.5374,20.3223,20.5374,303000.0
2011-10-27 14:00:00,26.74,26.85,26.73,26.8,322600.0,20.5451,20.6296,20.5374,20.5912,322600.0
2011-10-27 14:10:00,26.8,26.82,26.7,26.8,351100.0,20.5912,20.6065,20.5144,20.5912,351100.0
2011-10-27 14:20:00,26.8,26.85,26.79,26.84,176400.0,20.5912,20.6296,20.5835,20.6219,176400.0
2011-10-27 14:30:00,26.85,27.0,26.83,27.0,293500.0,20.6296,20.7448,20.6142,20.7448,293500.0
2011-10-27 14:40:00,27.0,27.0,26.82,26.85,226300.0,20.7448,20.7448,20.6065,20.6296,226300.0
2011-10-27 14:50:00,26.85,27.0,26.83,26.97,175900.0,20.6296,20.7448,20.6142,20.7218,175900.0
2011-10-27 15:00:00,26.96,27.16,26.96,27.12,315100.0,20.7141,20.8678,20.7141,20.837,315100.0
2011-10-27 15:10:00,27.11,27.15,26.92,26.97,358900.0,20.8294,20.8601,20.6834,20.7218,358900.0
2011-10-27 15:20:00,26.97,26.99,26.71,26.71,761300.0,20.7218,20.7372,20.522,20.522,761300.0
2011-10-27 15:30:00,26.71,26.75,26.46,26.47,678700.0,20.522,20.5528,20.33,20.3376,678700.0
2011-10-27 15:40:00,26.47,26.47,26.22,26.32,800300.0,20.3376,20.3376,20.1456,20.2224,800300.0
2011-10-27 15:50:00,26.32,26.54,26.25,26.52,1358200.0,20.2224,20.3914,20.1686,20.3761,1358200.0
2011-10-28 09:30:00,26.05,26.39,26.02,26.37,235500.0,20.0149,20.2762,19.9919,20.2608,235500.0
2011-10-28 09:40:00,26.38,26.4,26.15,26.17,145600.0,20.2685,20.2839,20.0918,20.1071,145600.0
2011-10-28 09:50:00,26.15,26.19,26.01,26.19,191100.0,20.0918,20.1225,19.9842,20.1225,191100.0
2011-10-28 10:00:00,26.19,26.21,26.03,26.21,168300.0,20.1225,20.1379,19.9996,20.1379,168300.0
2011-10-28 10:10:00,26.2,26.39,26.18,26.34,177100.0,20.1302,20.2762,20.1148,20.2378,177100.0
2011-10-28 10:20:00,26.33,26.5,26.32,26.46,151100.0,20.2301,20.3607,20.2224,20.33,151100.0
2011-10-28 10:30:00,26.47,26.77,26.46,26.65,221700.0,20.3376,20.5681,20.33,20.4759,221700.0
2011-10-28 10:40:00,26.66,26.68,26.45,26.47,140600.0,20.4836,20.499,20.3223,20.3376,140600.0
2011-10-28 10:50:00,26.49,26.61,26.43,26.58,111100.0,20.353,20.4452,20.3069,20.4222,111100.0
2011-10-28 11:00:00,26.59,26.73,26.57,26.69,162000.0,20.4298,20.5374,20.4145,20.5067,162000.0
2011-10-28 11:10:00,26.69,26.7,26.57,26.57,123700.0,20.5067,20.5144,20.4145,20.4145,123700.0
2011-10-28 11:20:00,26.56,26.58,26.42,26.48,126600.0,20.4068,20.4222,20.2992,20.3453,126600.0
2011-10-28 11:30:00,26.49,26.67,26.49,26.49,182600.0,20.353,20.4913,20.353,20.353,182600.0
2011-10-28 11:40:00,26.49,26.56,26.35,26.39,180200.0,20.353,20.4068,20.2454,20.2762,180200.0
2011-10-28 11:50:00,26.39,26.48,26.32,26.33,142000.0,20.2762,20.3453,20.2224,20.2301,142000.0
2011-10-28 12:00:00,26.33,26.5,26.32,26.47,50300.0,20.2301,20.3607,20.2224,20.3376,50300.0
2011-10-28 12:10:00,26.47,26.52,26.43,26.47,73800.0,20.3376,20.3761,20.3069,20.3376,73800.0
2011-10-28 12:20:00,26.48,26.55,26.41,26.44,79600.0,20.3453,20.3991,20.2915,20.3146,79600.0
2011-10-28 12:30:00,26.43,26.48,26.4,26.46,54500.0,20.3069,20.3453,20.2839,20.33,54500.0
2011-10-28 12:40:00,26.46,26.49,26.41,26.47,55900.0,20.33,20.353,20.2915,20.3376,55900.0
2011-10-28 12:50:00,26.48,26.48,26.35,26.47,116100.0,20.3453,20.3453,20.2454,20.3376,116100.0
2011-10-28 13:00:00,26.47,26.55,26.42,26.42,57100.0,20.3376,20.3991,20.2992,20.2992,57100.0
2011-10-28 13:10:00,26.43,26.49,26.4,26.47,62000.0,20.3069,20.353,20.2839,20.3376,62000.0
2011-10-28 13:20:00,26.47,26.59,26.47,26.55,74900.0,20.3376,20.4298,20.3376,20.3991,74900.0
2011-10-28 13:30:00,26.54,26.55,26.45,26.47,69300.0,20.3914,20.3991,20.3223,20.3376,69300.0
2011-10-28 13:40:00,26.46,26.49,26.34,26.37,91700.0,20.33,20.353,20.2378,20.2608,91700.0
2011-10-28 13:50:00,26.38,26.45,26.32,26.43,74700.0,20.2685,20.3223,20.2224,20.3069,74700.0
2011-10-28 14:00:00,26.42,26.48,26.35,26.38,178800.0,20.2992,20.3453,20.2454,20.2685,178800.0
2011-10-28 14:10:00,26.38,26.4,26.25,26.25,103900.0,20.2685,20.2839,20.1686,20.1686,103900.0
2011-10-28 14:20:00,26.26,26.32,26.26,26.3,91700.0,20.1763,20.2224,20.1763,20.207,91700.0
2011-10-28 14:30:00,26.29,26.39,26.28,26.29,54800.0,20.1993,20.2762,20.1917,20.1993,54800.0
2011-10-28 14:40:00,26.3,26.37,26.3,26.3,55800.0,20.207,20.2608,20.207,20.207,55800.0
2011-10-28 14:50:00,26.3,26.36,26.24,26.3,77600.0,20.207,20.2531,20.1609,20.207,77600.0
2011-10-28 15:00:00,26.3,26.41,26.28,26.35,118600.0,20.207,20.2915,20.1917,20.2454,118600.0
2011-10-28 15:10:00,26.36,26.36,26.2,26.2,122200.0,20.2531,20.2531,20.1302,20.1302,122200.0
2011-10-28 15:20:00,26.21,26.35,26.21,26.3,100400.0,20.1379,20.2454,20.1379,20.207,100400.0
2011-10-28 15:30:00,26.31,26.32,26.2,26.3,173900.0,20.2147,20.2224,20.1302,20.207,173900.0
2011-10-28 15:40:00,26.29,26.38,26.25,26.37,308100.0,20.1993,20.2685,20.1686,20.2608,308100.0
2011-10-28 15:50:00,26.37,26.43,26.31,26.32,389200.0,20.2608,20.3069,20.2147,20.2224,389200.0
2011-10-31 09:30:00,25.82,25.82,25.56,25.76,222000.0,19.8382,19.8382,19.6385,19.7921,222000.0
2011-10-31 09:40:00,25.75,25.78,25.59,25.76,161300.0,19.7844,19.8075,19.6615,19.7921,161300.0
2011-10-31 09:50:00,25.77,25.79,25.68,25.7,125900.0,19.7998,19.8152,19.7307,19.746,125900.0
2011-10-31 10:00:00,25.7,25.71,25.61,25.69,137300.0,19.746,19.7537,19.6769,19.7383,137300.0
2011-10-31 10:10:00,25.69,25.79,25.65,25.65,94900.0,19.7383,19.8152,19.7076,19.7076,94900.0
2011-10-31 10:20:00,25.65,25.7,25.52,25.54,146100.0,19.7076,19.746,19.6077,19.6231,146100.0
2011-10-31 10:30:00,25.55,25.59,25.39,25.44,330600.0,19.6308,19.6615,19.5078,19.5463,330600.0
2011-10-31 10:40:00,25.45,25.52,25.27,25.28,167900.0,19.5539,19.6077,19.4156,19.4233,167900.0
2011-10-31 10:50:00,25.28,25.4,25.25,25.25,209800.0,19.4233,19.5155,19.4003,19.4003,209800.0
2011-10-31 11:00:00,25.25,25.32,25.21,25.32,161200.0,19.4003,19.4541,19.3695,19.4541,161200.0
2011-10-31 11:10:00,25.33,25.36,25.15,25.15,132000.0,19.4617,19.4848,19.3234,19.3234,132000.0
2011-10-31 11:20:00,25.15,25.21,25.11,25.21,103000.0,19.3234,19.3695,19.2927,19.3695,103000.0
2011-10-31 11:30:00,25.19,25.26,25.17,25.22,82200.0,19.3542,19.408,19.3388,19.3772,82200.0
2011-10-31 11:40:00,25.21,25.24,25.16,25.19,91600.0,19.3695,19.3926,19.3311,19.3542,91600.0
2011-10-31 11:50:00,25.2,25.2,25.1,25.11,82300.0,19.3619,19.3619,19.285,19.2927,82300.0
2011-10-31 12:00:00,25.1,25.13,25.05,25.1,126200.0,19.285,19.3081,19.2466,19.285,126200.0
2011-10-31 12:10:00,25.1,25.13,25.01,25.06,158400.0,19.285,19.3081,19.2159,19.2543,158400.0
2011-10-31 12:20:00,25.05,25.1,24.94,24.97,142300.0,19.2466,19.285,19.1621,19.1851,142300.0
2011-10-31 12:30:00,24.95,25.01,24.95,25.01,74400.0,19.1698,19.2159,19.1698,19.2159,74400.0
2011-10-31 12:40:00,25.0,25.02,24.95,25.02,105600.0,19.2082,19.2236,19.1698,19.2236,105600.0
2011-10-31 12:50:00,25.01,25.01,24.95,24.97,53000.0,19.2159,19.2159,19.1698,19.1851,53000.0
2011-10-31 13:00:00,24.96,25.06,24.96,24.99,109300.0,19.1775,19.2543,19.1775,19.2005,109300.0
2011-10-31 13:10:00,25.0,25.18,24.99,25.11,141800.0,19.2082,19.3465,19.2005,19.2927,141800.0
2011-10-31 13:20:00,25.11,25.14,25.03,25.04,51300.0,19.2927,19.3158,19.2312,19.2389,51300.0
2011-10-31 13:30:00,25.04,25.12,25.0,25.12,61600.0,19.2389,19.3004,19.2082,19.3004,61600.0
2011-10-31 13:40:00,25.12,25.21,25.11,25.21,56700.0,19.3004,19.3695,19.2927,19.3695,56700.0
2011-10-31 13:50:00,25.21,25.25,25.18,25.22,43900.0,19.3695,19.4003,19.3465,19.3772,43900.0
2011-10-31 14:00:00,25.23,25.25,25.12,25.13,49700.0,19.3849,19.4003,19.3004,19.3081,49700.0
2011-10-31 14:10:00,25.13,25.15,25.06,25.12,34100.0,19.3081,19.3234,19.2543,19.3004,34100.0
2011-10-31 14:20:00,25.12,25.18,25.09,25.14,98100.0,19.3004,19.3465,19.2773,19.3158,98100.0
2011-10-31 14:30:00,25.14,25.17,25.05,25.08,91200.0,19.3158,19.3388,19.2466,19.2697,91200.0
2011-10-31 14:40:00,25.08,25.11,25.04,25.07,59600.0,19.2697,19.2927,19.2389,19.262,59600.0
2011-10-31 14:50:00,25.08,25.15,25.07,25.11,63600.0,19.2697,19.3234,19.262,19.2927,63600.0
2011-10-31 15:00:00,25.11,25.11,25.0,25.0,97600.0,19.2927,19.2927,19.2082,19.2082,97600.0
2011-10-31 15:10:00,25.0,25.08,24.96,24.96,132400.0,19.2082,19.2697,19.1775,19.1775,132400.0
2011-10-31 15:20:00,24.96,25.01,24.91,24.91,192800.0,19.1775,19.2159,19.139,19.139,192800.0
2011-10-31 15:30:00,24.91,25.08,24.9,25.03,238600.0,19.139,19.2697,19.1314,19.2312,238600.0
2011-10-31 15:40:00,25.04,25.04,24.8,24.89,555000.0,19.2389,19.2389,19.0545,19.1237,555000.0
2011-10-31 15:50:00,24.88,24.99,24.69,24.69,1143300.0,19.116,19.2005,18.97,18.97,1143300.0
2011-11-01 09:30:00,23.43,23.79,23.19,23.4,524800.0,18.0019,18.2785,17.8175,17.9789,524800.0
2011-11-01 09:40:00,23.37,23.59,23.27,23.56,319500.0,17.9558,18.1249,17.879,18.1018,319500.0
2011-11-01 09:50:00,23.55,23.8,23.54,23.75,266200.0,18.0941,18.2862,18.0864,18.2478,266200.0
2011-11-01 10:00:00,23.76,23.93,23.61,23.75,260000.0,18.2555,18.3861,18.1402,18.2478,260000.0
2011-11-01 10:10:00,23.75,23.9,23.69,23.88,147000.0,18.2478,18.363,18.2017,18.3477,147000.0
2011-11-01 10:20:00,23.87,24.08,23.78,24.01,246600.0,18.34,18.5013,18.2708,18.4475,246600.0
2011-11-01 10:30:00,24.0,24.19,23.93,24.18,319800.0,18.4399,18.5858,18.3861,18.5782,319800.0
2011-11-01 10:40:00,24.19,24.2,23.86,23.92,217800.0,18.5858,18.5935,18.3323,18.3784,217800.0
2011-11-01 10:50:00,23.92,24.04,23.89,23.9,301400.0,18.3784,18.4706,18.3553,18.363,301400.0
2011-11-01 11:00:00,23.89,24.04,23.83,24.02,203800.0,18.3553,18.4706,18.3092,18.4552,203800.0
2011-11-01 11:10:00,24.02,24.18,24.02,24.16,142000.0,18.4552,18.5782,18.4552,18.5628,142000.0
2011-11-01 11:20:00,24.16,24.18,23.94,23.97,109400.0,18.5628,18.5782,18.3938,18.4168,109400.0
2011-11-01 11:30:00,23.96,23.98,23.71,23.72,207900.0,18.4091,18.4245,18.2171,18.2247,207900.0
2011-11-01 11:40:00,23.72,23.77,23.61,23.68,136900.0,18.2247,18.2632,18.1402,18.194,136900.0
2011-11-01 11:50:00,23.68,23.69,23.56,23.56,100000.0,18.194,18.2017,18.1018,18.1018,100000.0
2011-11-01 12:00:00,23.56,23.78,23.5,23.72,146100.0,18.1018,18.2708,18.0557,18.2247,146100.0
2011-11-01 12:10:00,23.72,23.77,23.59,23.61,141200.0,18.2247,18.2632,18.1249,18.1402,141200.0
2011-11-01 12:20:00,23.6,23.69,23.57,23.64,72000.0,18.1325,18.2017,18.1095,18.1633,72000.0
2011-11-01 12:30:00,23.63,23.84,23.61,23.84,105900.0,18.1556,18.3169,18.1402,18.3169,105900.0
2011-11-01 12:40:00,23.84,23.89,23.66,23.7,110300.0,18.3169,18.3553,18.1786,18.2094,110300.0
2011-11-01 12:50:00,23.71,23.72,23.58,23.61,124300.0,18.2171,18.2247,18.1172,18.1402,124300.0
2011-11-01 13:00:00,23.59,23.67,23.56,23.59,84500.0,18.1249,18.1863,18.1018,18.1249,84500.0
2011-11-01 13:10:00,23.58,23.68,23.55,23.61,73800.0,18.1172,18.194,18.0941,18.1402,73800.0
2011-11-01 13:20:00,23.6,23.84,23.46,23.8,219100.0,18.1325,18.3169,18.025,18.2862,219100.0
2011-11-01 13:30:00,23.79,23.95,23.73,23.81,246700.0,18.2785,18.4014,18.2324,18.2939,246700.0
2011-11-01 13:40:00,23.81,24.08,23.8,23.99,138000.0,18.2939,18.5013,18.2862,18.4322,138000.0
2011-11-01 13:50:00,23.99,24.07,23.7,23.76,164200.0,18.4322,18.4936,18.2094,18.2555,164200.0
2011-11-01 14:00:00,23.76,23.94,23.71,23.91,171600.0,18.2555,18.3938,18.2171,18.3707,171600.0
2011-11-01 14:10:00,23.92,23.94,23.81,23.87,102900.0,18.3784,18.3938,18.2939,18.34,102900.0
2011-11-01 14:20:00,23.87,24.12,23.86,24.03,146500.0,18.34,18.5321,18.3323,18.4629,146500.0
2011-11-01 14:30:00,24.02,24.08,23.87,23.9,101400.0,18.4552,18.5013,18.34,18.363,101400.0
2011-11-01 14:40:00,23.9,24.04,23.86,23.97,155400.0,18.363,18.4706,18.3323,18.4168,155400.0
2011-11-01 14:50:00,23.97,24.04,23.8,23.84,195300.0,18.4168,18.4706,18.2862,18.3169,195300.0
2011-11-01 15:00:00,23.84,23.86,23.61,23.65,167700.0,18.3169,18.3323,18.1402,18.171,167700.0
2011-11-01 15:10:00,23.65,23.78,23.62,23.68,153200.0,18.171,18.2708,18.1479,18.194,153200.0
2011-11-01 15:20:00,23.68,23.74,23.54,23.62,337600.0,18.194,18.2401,18.0864,18.1479,337600.0
2011-11-01 15:30:00,23.62,23.78,23.6,23.77,346700.0,18.1479,18.2708,18.1325,18.2632,346700.0
2011-11-01 15:40:00,23.77,23.78,23.42,23.49,417100.0,18.2632,18.2708,17.9942,18.048,417100.0
2011-11-01 15:50:00,23.5,23.52,23.35,23.43,825100.0,18.0557,18.0711,17.9405,18.0019,825100.0
2011-11-02 09:30:00,24.02,24.2,23.82,23.92,291300.0,18.4552,18.5935,18.3016,18.3784,291300.0
2011-11-02 09:40:00,23.9,23.92,23.8,23.86,137100.0,18.363,18.3784,18.2862,18.3323,137100.0
2011-11-02 09:50:00,23.84,23.85,23.7,23.75,85600.0,18.3169,18.3246,18.2094,18.2478,85600.0
2011-11-02 10:00:00,23.76,23.85,23.68,23.85,105000.0,18.2555,18.3246,18.194,18.3246,105000.0
2011-11-02 10:10:00,23.85,24.16,23.84,24.12,161800.0,18.3246,18.5628,18.3169,18.5321,161800.0
2011-11-02 10:20:00,24.1,24.14,24.02,24.14,140300.0,18.5167,18.5474,18.4552,18.5474,140300.0
2011-11-02 10:30:00,24.15,24.24,24.09,24.21,131000.0,18.5551,18.6243,18.509,18.6012,131000.0
2011-11-02 10:40:00,24.21,24.37,24.21,24.37,136800.0,18.6012,18.7241,18.6012,18.7241,136800.0
2011-11-02 10:50:00,24.38,24.44,24.26,24.27,145500.0,18.7318,18.7779,18.6396,18.6473,145500.0
2011-11-02 11:00:00,24.27,24.38,24.22,24.38,113000.0,18.6473,18.7318,18.6089,18.7318,113000.0
2011-11-02 11:10:00,24.38,24.43,24.32,24.43,88100.0,18.7318,18.7702,18.6857,18.7702,88100.0
2011-11-02 11:20:00,24.42,24.47,24.4,24.45,85100.0,18.7626,18.801,18.7472,18.7856,85100.0
2011-11-02 11:30:00,24.45,24.48,24.41,24.45,102400.0,18.7856,18.8087,18.7549,18.7856,102400.0
2011-11-02 11:40:00,24.45,24.5,24.43,24.44,67500.0,18.7856,18.824,18.7702,18.7779,67500.0
2011-11-02 11:50:00,24.44,24.45,24.27,24.28,108200.0,18.7779,18.7856,18.6473,18.655,108200.0
2011-11-02 12:00:00,24.27,24.33,24.22,24.23,86300.0,18.6473,18.6934,18.6089,18.6166,86300.0
2011-11-02 12:10:00,24.23,24.33,24.16,24.17,84500.0,18.6166,18.6934,18.5628,18.5705,84500.0
2011-11-02 12:20:00,24.17,24.28,24.15,24.25,66500.0,18.5705,18.655,18.5551,18.6319,66500.0
2011-11-02 12:30:00,24.24,24.3,24.12,24.19,93900.0,18.6243,18.6704,18.5321,18.5858,93900.0
2011-11-02 12:40:00,24.2,24.31,24.06,24.06,93400.0,18.5935,18.678,18.486,18.486,93400.0
2011-11-02 12:50:00,24.06,24.14,24.0,24.0,51000.0,18.486,18.5474,18.4399,18.4399,51000.0
2011-11-02 13:00:00,24.01,24.04,23.82,23.86,191100.0,18.4475,18.4706,18.3016,18.3323,191100.0
2011-11-02 13:10:00,23.85,23.94,23.8,23.8,86600.0,18.3246,18.3938,18.2862,18.2862,86600.0
2011-11-02 13:20:00,23.8,23.84,23.66,23.83,105900.0,18.2862,18.3169,18.1786,18.3092,105900.0
2011-11-02 13:30:00,23.83,23.9,23.78,23.89,73800.0,18.3092,18.363,18.2708,18.3553,73800.0
2011-11-02 13:40:00,23.88,24.06,23.86,24.05,67100.0,18.3477,18.486,18.3323,18.4783,67100.0
2011-11-02 13:50:00,24.04,24.06,23.87,23.88,92900.0,18.4706,18.486,18.34,18.3477,92900.0
2011-11-02 14:00:00,23.88,23.89,23.67,23.82,197100.0,18.3477,18.3553,18.1863,18.3016,197100.0
2011-11-02 14:10:00,23.82,23.82,23.71,23.71,113000.0,18.3016,18.3016,18.2171,18.2171,113000.0
2011-11-02 14:20:00,23.72,23.8,23.67,23.69,115400.0,18.2247,18.2862,18.1863,18.2017,115400.0
2011-11-02 14:30:00,23.68,23.84,23.65,23.81,109400.0,18.194,18.3169,18.171,18.2939,109400.0
2011-11-02 14:40:00,23.8,23.88,23.76,23.85,92000.0,18.2862,18.3477,18.2555,18.3246,92000.0
2011-11-02 14:50:00,23.86,24.02,23.86,24.02,130500.0,18.3323,18.4552,18.3323,18.4552,130500.0
2011-11-02 15:00:00,24.02,24.11,23.94,24.07,140700.0,18.4552,18.5244,18.3938,18.4936,140700.0
2011-11-02 15:10:00,24.07,24.17,24.03,24.16,151700.0,18.4936,18.5705,18.4629,18.5628,151700.0
2011-11-02 15:20:00,24.17,24.32,24.16,24.21,173800.0,18.5705,18.6857,18.5628,18.6012,173800.0
2011-11-02 15:30:00,24.22,24.28,24.09,24.16,170800.0,18.6089,18.655,18.509,18.5628,170800.0
2011-11-02 15:40:00,24.17,24.23,24.05,24.07,305000.0,18.5705,18.6166,18.4783,18.4936,305000.0
2011-11-02 15:50:00,24.07,24.22,24.05,24.18,514200.0,18.4936,18.6089,18.4783,18.5782,514200.0
2011-11-03 09:30:00,24.43,24.78,24.38,24.53,295600.0,18.7702,19.0392,18.7318,18.8471,295600.0
2011-11-03 09:40:00,24.53,24.53,24.17,24.17,163100.0,18.8471,18.8471,18.5705,18.5705,163100.0
2011-11-03 09:50:00,24.17,24.17,23.84,23.93,280700.0,18.5705,18.5705,18.3169,18.3861,280700.0
2011-11-03 10:00:00,23.93,23.94,23.6,23.88,221000.0,18.3861,18.3938,18.1325,18.3477,221000.0
2011-11-03 10:10:00,23.88,24.06,23.82,24.01,161000.0,18.3477,18.486,18.3016,18.4475,161000.0
2011-11-03 10:20:00,24.0,24.1,23.97,24.02,118800.0,18.4399,18.5167,18.4168,18.4552,118800.0
2011-11-03 10:30:00,24.01,24.11,23.84,23.93,135100.0,18.4475,18.5244,18.3169,18.3861,135100.0
2011-11-03 10:40:00,23.93,24.39,23.93,24.27,196000.0,18.3861,18.7395,18.3861,18.6473,196000.0
2011-11-03 10:50:00,24.26,24.3,24.08,24.1,177200.0,18.6396,18.6704,18.5013,18.5167,177200.0
2011-11-03 11:00:00,24.09,24.19,23.94,23.96,122700.0,18.509,18.5858,18.3938,18.4091,122700.0
2011-11-03 11:10:00,23.97,24.26,23.97,24.25,116000.0,18.4168,18.6396,18.4168,18.6319,116000.0
2011-11-03 11:20:00,24.25,24.32,24.22,24.26,96200.0,18.6319,18.6857,18.6089,18.6396,96200.0
2011-11-03 11:30:00,24.25,24.26,24.15,24.18,116700.0,18.6319,18.6396,18.5551,18.5782,116700.0
2011-11-03 11:40:00,24.17,24.22,24.12,24.21,93000.0,18.5705,18.6089,18.5321,18.6012,93000.0
2011-11-03 11:50:00,24.21,24.23,24.05,24.07,95400.0,18.6012,18.6166,18.4783,18.4936,95400.0
2011-11-03 12:00:00,24.07,24.23,24.05,24.21,198800.0,18.4936,18.6166,18.4783,18.6012,198800.0
2011-11-03 12:10:00,24.21,24.27,24.14,24.19,129700.0,18.6012,18.6473,18.5474,18.5858,129700.0
2011-11-03 12:20:00,24.19,24.29,24.16,24.24,75800.0,18.5858,18.6627,18.5628,18.6243,75800.0
2011-11-03 12:30:00,24.24,24.26,24.14,24.16,66400.0,18.6243,18.6396,18.5474,18.5628,66400.0
2011-11-03 12:40:00,24.16,24.45,24.16,24.43,135800.0,18.5628,18.7856,18.5628,18.7702,135800.0
2011-11-03 12:50:00,24.43,24.49,24.35,24.46,112200.0,18.7702,18.8163,18.7088,18.7933,112200.0
2011-11-03 13:00:00,24.45,24.5,24.45,24.5,101200.0,18.7856,18.824,18.7856,18.824,101200.0
2011-11-03 13:10:00,24.49,24.5,24.4,24.44,96200.0,18.8163,18.824,18.7472,18.7779,96200.0
2011-11-03 13:20:00,24.44,24.47,24.37,24.39,54700.0,18.7779,18.801,18.7241,18.7395,54700.0
2011-11-03 13:30:00,24.38,24.44,24.37,24.43,59000.0,18.7318,18.7779,18.7241,18.7702,59000.0
2011-11-03 13:40:00,24.43,24.59,24.41,24.59,150300.0,18.7702,18.8932,18.7549,18.8932,150300.0
2011-11-03 13:50:00,24.59,24.68,24.53,24.58,123900.0,18.8932,18.9623,18.8471,18.8855,123900.0
2011-11-03 14:00:00,24.58,24.64,24.51,24.62,96500.0,18.8855,18.9316,18.8317,18.9162,96500.0
2011-11-03 14:10:00,24.61,24.64,24.53,24.6,105400.0,18.9085,18.9316,18.8471,18.9009,105400.0
2011-11-03 14:20:00,24.59,24.61,24.5,24.53,100300.0,18.8932,18.9085,18.824,18.8471,100300.0
2011-11-03 14:30:00,24.53,24.57,24.5,24.54,116300.0,18.8471,18.8778,18.824,18.8548,116300.0
2011-11-03 14:40:00,24.54,24.55,24.35,24.38,94400.0,18.8548,18.8624,18.7088,18.7318,94400.0
2011-11-03 14:50:00,24.36,24.45,24.35,24.43,98600.0,18.7165,18.7856,18.7088,18.7702,98600.0
2011-11-03 15:00:00,24.42,24.56,24.41,24.47,122800.0,18.7626,18.8701,18.7549,18.801,122800.0
2011-11-03 15:10:00,24.47,24.59,24.47,24.55,168200.0,18.801,18.8932,18.801,18.8624,168200.0
2011-11-03 15:20:00,24.55,24.63,24.52,24.6,148900.0,18.8624,18.9239,18.8394,18.9009,148900.0
2011-11-03 15:30:00,24.61,24.7,24.51,24.57,265400.0,18.9085,18.9777,18.8317,18.8778,265400.0
2011-11-03 15:40:00,24.56,24.68,24.53,24.67,298000.0,18.8701,18.9623,18.8471,18.9546,298000.0
2011-11-03 15:50:00,24.67,24.7,24.59,24.61,619600.0,18.9546,18.9777,18.8932,18.9085,619600.0
2011-11-04 09:30:00,23.46,24.24,23.2,23.2,579900.0,18.025,18.6243,17.8252,17.8252,579900.0
2011-11-04 09:40:00,23.2,23.38,23.16,23.36,423100.0,17.8252,17.9635,17.7945,17.9481,423100.0
2011-11-04 09:50:00,23.36,23.53,23.31,23.4,546100.0,17.9481,18.0788,17.9097,17.9789,546100.0
2011-11-04 10:00:00,23.39,23.49,23.27,23.48,406600.0,17.9712,18.048,17.879,18.0403,406600.0
2011-11-04 10:10:00,23.49,23.56,23.4,23.44,355100.0,18.048,18.1018,17.9789,18.0096,355100.0
2011-11-04 10:20:00,23.43,23.45,23.37,23.38,333900.0,18.0019,18.0173,17.9558,17.9635,333900.0
2011-11-04 10:30:00,23.38,23.38,23.29,23.35,282900.0,17.9635,17.9635,17.8944,17.9405,282900.0
2011-11-04 10:40:00,23.35,23.57,23.32,23.54,220000.0,17.9405,18.1095,17.9174,18.0864,220000.0
2011-11-04 10:50:00,23.54,23.57,23.45,23.57,177400.0,18.0864,18.1095,18.0173,18.1095,177400.0
2011-11-04 11:00:00,23.57,23.75,23.55,23.68,276100.0,18.1095,18.2478,18.0941,18.194,276100.0
2011-11-04 11:10:00,23.67,23.73,23.51,23.51,176700.0,18.1863,18.2324,18.0634,18.0634,176700.0
2011-11-04 11:20:00,23.51,23.52,23.4,23.45,170900.0,18.0634,18.0711,17.9789,18.0173,170900.0
2011-11-04 11:30:00,23.45,23.46,23.33,23.41,144000.0,18.0173,18.025,17.9251,17.9866,144000.0
2011-11-04 11:40:00,23.42,23.45,23.32,23.39,94200.0,17.9942,18.0173,17.9174,17.9712,94200.0
2011-11-04 11:50:00,23.39,23.52,23.39,23.52,98900.0,17.9712,18.0711,17.9712,18.0711,98900.0
2011-11-04 12:00:00,23.52,23.58,23.48,23.5,112100.0,18.0711,18.1172,18.0403,18.0557,112100.0
2011-11-04 12:10:00,23.5,23.57,23.48,23.55,69800.0,18.0557,18.1095,18.0403,18.0941,69800.0
2011-11-04 12:20:00,23.56,23.62,23.52,23.58,65000.0,18.1018,18.1479,18.0711,18.1172,65000.0
2011-11-04 12:30:00,23.59,23.62,23.54,23.57,122900.0,18.1249,18.1479,18.0864,18.1095,122900.0
2011-11-04 12:40:00,23.57,23.61,23.46,23.48,73500.0,18.1095,18.1402,18.025,18.0403,73500.0
2011-11-04 12:50:00,23.46,23.5,23.42,23.48,65200.0,18.025,18.0557,17.9942,18.0403,65200.0
2011-11-04 13:00:00,23.47,23.66,23.47,23.64,191500.0,18.0327,18.1786,18.0327,18.1633,191500.0
2011-11-04 13:10:00,23.65,23.79,23.64,23.71,160300.0,18.171,18.2785,18.1633,18.2171,160300.0
2011-11-04 13:20:00,23.72,23.76,23.66,23.73,93100.0,18.2247,18.2555,18.1786,18.2324,93100.0
2011-11-04 13:30:00,23.74,23.83,23.72,23.78,76400.0,18.2401,18.3092,18.2247,18.2708,76400.0
2011-11-04 13:40:00,23.79,23.99,23.75,23.91,120600.0,18.2785,18.4322,18.2478,18.3707,120600.0
2011-11-04 13:50:00,23.9,23.96,23.78,23.8,96900.0,18.363,18.4091,18.2708,18.2862,96900.0
2011-11-04 14:00:00,23.81,23.9,23.79,23.89,122200.0,18.2939,18.363,18.2785,18.3553,122200.0
2011-11-04 14:10:00,23.88,23.88,23.77,23.82,65400.0,18.3477,18.3477,18.2632,18.3016,65400.0
2011-11-04 14:20:00,23.82,23.9,23.77,23.85,97100.0,18.3016,18.363,18.2632,18.3246,97100.0
2011-11-04 14:30:00,23.84,23.89,23.74,23.75,143300.0,18.3169,18.3553,18.2401,18.2478,143300.0
2011-11-04 14:40:00,23.75,23.89,23.75,23.85,76700.0,18.2478,18.3553,18.2478,18.3246,76700.0
2011-11-04 14:50:00,23.84,23.85,23.74,23.81,67600.0,18.3169,18.3246,18.2401,18.2939,67600.0
2011-11-04 15:00:00,23.8,23.83,23.71,23.72,142800.0,18.2862,18.3092,18.2171,18.2247,142800.0
2011-11-04 15:10:00,23.72,23.73,23.68,23.69,125900.0,18.2247,18.2324,18.194,18.2017,125900.0
2011-11-04 15:20:00,23.69,23.83,23.66,23.81,189600.0,18.2017,18.3092,18.1786,18.2939,189600.0
2011-11-04 15:30:00,23.81,23.94,23.79,23.86,344800.0,18.2939,18.3938,18.2785,18.3323,344800.0
2011-11-04 15:40:00,23.87,24.06,23.87,24.01,289700.0,18.34,18.486,18.34,18.4475,289700.0
2011-11-04 15:50:00,24.0,24.0,23.86,23.93,570600.0,18.4399,18.4399,18.3323,18.3861,570600.0
2011-11-07 09:30:00,23.81,23.92,23.64,23.85,221500.0,18.2939,18.3784,18.1633,18.3246,221500.0
2011-11-07 09:40:00,23.85,23.86,23.71,23.78,219200.0,18.3246,18.3323,18.2171,18.2708,219200.0
2011-11-07 09:50:00,23.78,23.95,23.76,23.88,270400.0,18.2708,18.4014,18.2555,18.3477,270400.0
2011-11-07 10:00:00,23.88,23.93,23.82,23.93,139600.0,18.3477,18.3861,18.3016,18.3861,139600.0
2011-11-07 10:10:00,23.93,23.99,23.77,23.78,121100.0,18.3861,18.4322,18.2632,18.2708,121100.0
2011-11-07 10:20:00,23.77,23.81,23.75,23.76,157900.0,18.2632,18.2939,18.2478,18.2555,157900.0
2011-11-07 10:30:00,23.77,23.8,23.56,23.56,310600.0,18.2632,18.2862,18.1018,18.1018,310600.0
2011-11-07 10:40:00,23.57,23.57,23.39,23.43,153900.0,18.1095,18.1095,17.9712,18.0019,153900.0
2011-11-07 10:50:00,23.43,23.47,23.3,23.38,107600.0,18.0019,18.0327,17.902,17.9635,107600.0
2011-11-07 11:00:00,23.36,23.49,23.34,23.42,71000.0,17.9481,18.048,17.9328,17.9942,71000.0
2011-11-07 11:10:00,23.43,23.53,23.42,23.47,150100.0,18.0019,18.0788,17.9942,18.0327,150100.0
2011-11-07 11:20:00,23.48,23.52,23.34,23.4,82400.0,18.0403,18.0711,17.9328,17.9789,82400.0
2011-11-07 11:30:00,23.4,23.4,23.31,23.38,81000.0,17.9789,17.9789,17.9097,17.9635,81000.0
2011-11-07 11:40:00,23.36,23.39,23.3,23.32,151600.0,17.9481,17.9712,17.902,17.9174,151600.0
2011-11-07 11:50:00,23.32,23.39,23.26,23.26,69800.0,17.9174,17.9712,17.8713,17.8713,69800.0
2011-11-07 12:00:00,23.26,23.35,23.25,23.31,111000.0,17.8713,17.9405,17.8636,17.9097,111000.0
2011-11-07 12:10:00,23.29,23.32,23.16,23.16,81200.0,17.8944,17.9174,17.7945,17.7945,81200.0
2011-11-07 12:20:00,23.16,23.18,23.11,23.14,58500.0,17.7945,17.8098,17.7561,17.7791,58500.0
2011-11-07 12:30:00,23.14,23.16,23.1,23.15,47600.0,17.7791,17.7945,17.7484,17.7868,47600.0
2011-11-07 12:40:00,23.14,23.28,23.13,23.26,67000.0,17.7791,17.8867,17.7714,17.8713,67000.0
2011-11-07 12:50:00,23.25,23.34,23.25,23.3,50600.0,17.8636,17.9328,17.8636,17.902,50600.0
2011-11-07 13:00:00,23.3,23.32,23.27,23.31,34100.0,17.902,17.9174,17.879,17.9097,34100.0
2011-11-07 13:10:00,23.3,23.37,23.29,23.37,42300.0,17.902,17.9558,17.8944,17.9558,42300.0
2011-11-07 13:20:00,23.37,23.4,23.36,23.38,47100.0,17.9558,17.9789,17.9481,17.9635,47100.0
2011-11-07 13:30:00,23.38,23.4,23.34,23.34,23100.0,17.9635,17.9789,17.9328,17.9328,23100.0
2011-11-07 13:40:00,23.34,23.36,23.3,23.32,19900.0,17.9328,17.9481,17.902,17.9174,19900.0
2011-11-07 13:50:00,23.32,23.48,23.27,23.45,100300.0,17.9174,18.0403,17.879,18.0173,100300.0
2011-11-07 14:00:00,23.45,23.61,23.45,23.53,136600.0,18.0173,18.1402,18.0173,18.0788,136600.0
2011-11-07 14:10:00,23.53,23.64,23.52,23.53,67000.0,18.0788,18.1633,18.0711,18.0788,67000.0
2011-11-07 14:20:00,23.54,23.68,23.53,23.59,67600.0,18.0864,18.194,18.0788,18.1249,67600.0
2011-11-07 14:30:00,23.58,23.63,23.56,23.63,43900.0,18.1172,18.1556,18.1018,18.1556,43900.0
2011-11-07 14:40:00,23.63,23.63,23.54,23.55,99800.0,18.1556,18.1556,18.0864,18.0941,99800.0
2011-11-07 14:50:00,23.54,23.62,23.49,23.62,112600.0,18.0864,18.1479,18.048,18.1479,112600.0
2011-11-07 15:00:00,23.62,23.66,23.58,23.65,53800.0,18.1479,18.1786,18.1172,18.171,53800.0
2011-11-07 15:10:00,23.66,23.7,23.59,23.6,103700.0,18.1786,18.2094,18.1249,18.1325,103700.0
2011-11-07 15:20:00,23.6,23.69,23.58,23.58,73900.0,18.1325,18.2017,18.1172,18.1172,73900.0
2011-11-07 15:30:00,23.58,23.7,23.57,23.68,145300.0,18.1172,18.2094,18.1095,18.194,145300.0
2011-11-07 15:40:00,23.68,23.73,23.65,23.65,198300.0,18.194,18.2324,18.171,18.171,198300.0
2011-11-07 15:50:00,23.66,23.74,23.64,23.73,423100.0,18.1786,18.2401,18.1633,18.2324,423100.0
2011-11-08 09:30:00,23.9,23.96,23.8,23.9,108100.0,18.363,18.4091,18.2862,18.363,108100.0
2011-11-08 09:40:00,23.9,23.96,23.74,23.75,184000.0,18.363,18.4091,18.2401,18.2478,184000.0
2011-11-08 09:50:00,23.75,24.05,23.71,24.03,184500.0,18.2478,18.4783,18.2171,18.4629,184500.0
2011-11-08 10:00:00,24.03,24.11,23.92,23.93,297800.0,18.4629,18.5244,18.3784,18.3861,297800.0
2011-11-08 10:10:00,23.93,24.0,23.84,23.99,207600.0,18.3861,18.4399,18.3169,18.4322,207600.0
2011-11-08 10:20:00,23.98,24.01,23.68,23.75,150500.0,18.4245,18.4475,18.194,18.2478,150500.0
2011-11-08 10:30:00,23.75,23.89,23.7,23.89,154400.0,18.2478,18.3553,18.2094,18.3553,154400.0
2011-11-08 10:40:00,23.88,23.96,23.87,23.92,114800.0,18.3477,18.4091,18.34,18.3784,114800.0
2011-11-08 10:50:00,23.9,23.92,23.77,23.78,109800.0,18.363,18.3784,18.2632,18.2708,109800.0
2011-11-08 11:00:00,23.78,23.82,23.63,23.68,79600.0,18.2708,18.3016,18.1556,18.194,79600.0
2011-11-08 11:10:00,23.67,23.68,23.51,23.56,136200.0,18.1863,18.194,18.0634,18.1018,136200.0
2011-11-08 11:20:00,23.54,23.54,23.36,23.43,130000.0,18.0864,18.0864,17.9481,18.0019,130000.0
2011-11-08 11:30:00,23.44,23.47,23.36,23.39,122500.0,18.0096,18.0327,17.9481,17.9712,122500.0
2011-11-08 11:40:00,23.39,23.49,23.35,23.45,96800.0,17.9712,18.048,17.9405,18.0173,96800.0
2011-11-08 11:50:00,23.45,23.45,23.35,23.39,58300.0,18.0173,18.0173,17.9405,17.9712,58300.0
2011-11-08 12:00:00,23.39,23.53,23.36,23.52,103400.0,17.9712,18.0788,17.9481,18.0711,103400.0
2011-11-08 12:10:00,23.52,23.56,23.46,23.46,111200.0,18.0711,18.1018,18.025,18.025,111200.0
2011-11-08 12:20:00,23.46,23.51,23.43,23.44,29900.0,18.025,18.0634,18.0019,18.0096,29900.0
2011-11-08 12:30:00,23.45,23.56,23.44,23.55,58600.0,18.0173,18.1018,18.0096,18.0941,58600.0
2011-11-08 12:40:00,23.54,23.54,23.45,23.47,30700.0,18.0864,18.0864,18.0173,18.0327,30700.0
2011-11-08 12:50:00,23.46,23.53,23.42,23.5,46600.0,18.025,18.0788,17.9942,18.0557,46600.0
2011-11-08 13:00:00,23.5,23.55,23.47,23.47,48200.0,18.0557,18.0941,18.0327,18.0327,48200.0
2011-11-08 13:10:00,23.46,23.48,23.41,23.48,38300.0,18.025,18.0403,17.9866,18.0403,38300.0
2011-11-08 13:20:00,23.46,23.54,23.44,23.51,57900.0,18.025,18.0864,18.0096,18.0634,57900.0
2011-11-08 13:30:00,23.51,23.58,23.48,23.58,58900.0,18.0634,18.1172,18.0403,18.1172,58900.0
2011-11-08 13:40:00,23.58,23.76,23.55,23.73,79200.0,18.1172,18.2555,18.0941,18.2324,79200.0
2011-11-08 13:50:00,23.73,23.83,23.67,23.76,149300.0,18.2324,18.3092,18.1863,18.2555,149300.0
2011-11-08 14:00:00,23.76,23.84,23.74,23.77,139400.0,18.2555,18.3169,18.2401,18.2632,139400.0
2011-11-08 14:10:00,23.76,23.86,23.75,23.77,47100.0,18.2555,18.3323,18.2478,18.2632,47100.0
2011-11-08 14:20:00,23.76,23.9,23.75,23.9,94900.0,18.2555,18.363,18.2478,18.363,94900.0
2011-11-08 14:30:00,23.9,23.94,23.84,23.93,116400.0,18.363,18.3938,18.3169,18.3861,116400.0
2011-11-08 14:40:00,23.94,23.95,23.85,23.87,88100.0,18.3938,18.4014,18.3246,18.34,88100.0
2011-11-08 14:50:00,23.86,23.94,23.86,23.92,31200.0,18.3323,18.3938,18.3323,18.3784,31200.0
2011-11-08 15:00:00,23.91,23.92,23.79,23.91,208100.0,18.3707,18.3784,18.2785,18.3707,208100.0
2011-11-08 15:10:00,23.92,24.1,23.91,24.04,358700.0,18.3784,18.5167,18.3707,18.4706,358700.0
2011-11-08 15:20:00,24.04,24.06,23.96,24.04,86600.0,18.4706,18.486,18.4091,18.4706,86600.0
2011-11-08 15:30:00,24.04,24.13,24.02,24.1,164100.0,18.4706,18.5397,18.4552,18.5167,164100.0
2011-11-08 15:40:00,24.1,24.12,23.99,24.09,134400.0,18.5167,18.5321,18.4322,18.509,134400.0
2011-11-08 15:50:00,24.08,24.1,24.05,24.08,399300.0,18.5013,18.5167,18.4783,18.5013,399300.0
2011-11-09 09:30:00,23.26,23.29,23.09,23.19,202800.0,17.8713,17.8944,17.7407,17.8175,202800.0
2011-11-09 09:40:00,23.18,23.25,23.09,23.25,254800.0,17.8098,17.8636,17.7407,17.8636,254800.0
2011-11-09 09:50:00,23.24,23.24,23.0,23.05,226200.0,17.8559,17.8559,17.6715,17.71,226200.0
2011-11-09 10:00:00,23.05,23.17,23.03,23.14,115800.0,17.71,17.8022,17.6946,17.7791,115800.0
2011-11-09 10:10:00,23.14,23.17,23.1,23.12,127500.0,17.7791,17.8022,17.7484,17.7637,127500.0
2011-11-09 10:20:00,23.11,23.13,23.02,23.05,212500.0,17.7561,17.7714,17.6869,17.71,212500.0
2011-11-09 10:30:00,23.05,23.05,22.95,22.96,354500.0,17.71,17.71,17.6331,17.6408,354500.0
2011-11-09 10:40:00,22.95,23.13,22.9,23.12,225100.0,17.6331,17.7714,17.5947,17.7637,225100.0
2011-11-09 10:50:00,23.12,23.23,23.03,23.09,234000.0,17.7637,17.8483,17.6946,17.7407,234000.0
2011-11-09 11:00:00,23.09,23.12,23.03,23.1,117000.0,17.7407,17.7637,17.6946,17.7484,117000.0
2011-11-09 11:10:00,23.08,23.23,23.06,23.22,111800.0,17.733,17.8483,17.7176,17.8406,111800.0
2011-11-09 11:20:00,23.22,23.22,23.12,23.13,55100.0,17.8406,17.8406,17.7637,17.7714,55100.0
2011-11-09 11:30:00,23.13,23.13,23.05,23.13,92300.0,17.7714,17.7714,17.71,17.7714,92300.0
2011-11-09 11:40:00,23.13,23.18,23.07,23.16,96600.0,17.7714,17.8098,17.7253,17.7945,96600.0
2011-11-09 11:50:00,23.15,23.19,23.06,23.07,54400.0,17.7868,17.8175,17.7176,17.7253,54400.0
2011-11-09 12:00:00,23.07,23.09,23.02,23.07,127600.0,17.7253,17.7407,17.6869,17.7253,127600.0
2011-11-09 12:10:00,23.06,23.07,23.01,23.05,129200.0,17.7176,17.7253,17.6792,17.71,129200.0
2011-11-09 12:20:00,23.05,23.06,22.94,22.97,186800.0,17.71,17.7176,17.6254,17.6485,186800.0
2011-11-09 12:30:00,22.96,23.01,22.95,22.99,56000.0,17.6408,17.6792,17.6331,17.6639,56000.0
2011-11-09 12:40:00,22.99,23.0,22.95,22.98,53100.0,17.6639,17.6715,17.6331,17.6562,53100.0
2011-11-09 12:50:00,22.98,23.02,22.96,22.98,69900.0,17.6562,17.6869,17.6408,17.6562,69900.0
2011-11-09 13:00:00,22.99,23.0,22.96,22.96,40900.0,17.6639,17.6715,17.6408,17.6408,40900.0
2011-11-09 13:10:00,22.96,22.96,22.76,22.78,214800.0,17.6408,17.6408,17.4871,17.5025,214800.0
2011-11-09 13:20:00,22.78,22.89,22.76,22.87,117100.0,17.5025,17.587,17.4871,17.5717,117100.0
2011-11-09 13:30:00,22.88,22.96,22.85,22.94,153500.0,17.5793,17.6408,17.5563,17.6254,153500.0
2011-11-09 13:40:00,22.93,22.97,22.87,22.9,152900.0,17.6178,17.6485,17.5717,17.5947,152900.0
2011-11-09 13:50:00,22.9,22.9,22.71,22.79,189800.0,17.5947,17.5947,17.4487,17.5102,189800.0
2011-11-09 14:00:00,22.79,22.79,22.53,22.64,197900.0,17.5102,17.5102,17.3104,17.3949,197900.0
2011-11-09 14:10:00,22.64,22.78,22.6,22.74,130800.0,17.3949,17.5025,17.3642,17.4718,130800.0
2011-11-09 14:20:00,22.74,22.76,22.55,22.68,158800.0,17.4718,17.4871,17.3258,17.4257,158800.0
2011-11-09 14:30:00,22.66,22.76,22.6,22.74,191800.0,17.4103,17.4871,17.3642,17.4718,191800.0
2011-11-09 14:40:00,22.73,22.83,22.65,22.79,166700.0,17.4641,17.5409,17.4026,17.5102,166700.0
2011-11-09 14:50:00,22.78,22.81,22.7,22.7,74700.0,17.5025,17.5256,17.441,17.441,74700.0
2011-11-09 15:00:00,22.7,22.76,22.65,22.72,115300.0,17.441,17.4871,17.4026,17.4564,115300.0
2011-11-09 15:10:00,22.73,22.74,22.64,22.71,115200.0,17.4641,17.4718,17.3949,17.4487,115200.0
2011-11-09 15:20:00,22.71,22.79,22.67,22.67,139600.0,17.4487,17.5102,17.418,17.418,139600.0
2011-11-09 15:30:00,22.67,22.7,22.51,22.52,312600.0,17.418,17.441,17.2951,17.3027,312600.0
2011-11-09 15:40:00,22.52,22.6,22.5,22.55,603100.0,17.3027,17.3642,17.2874,17.3258,603100.0
2011-11-09 15:50:00,22.54,22.63,22.5,22.55,989500.0,17.3181,17.3873,17.2874,17.3258,989500.0
2011-11-10 09:30:00,22.96,23.25,22.87,23.23,314800.0,17.6408,17.8636,17.5717,17.8483,314800.0
2011-11-10 09:40:00,23.23,23.24,23.11,23.11,192300.0,17.8483,17.8559,17.7561,17.7561,192300.0
2011-11-10 09:50:00,23.11,23.12,22.96,23.0,366400.0,17.7561,17.7637,17.6408,17.6715,366400.0
2011-11-10 10:00:00,23.0,23.06,22.92,22.92,372400.0,17.6715,17.7176,17.6101,17.6101,372400.0
2011-11-10 10:10:00,22.92,23.0,22.79,22.82,203500.0,17.6101,17.6715,17.5102,17.5332,203500.0
2011-11-10 10:20:00,22.81,22.96,22.79,22.93,213600.0,17.5256,17.6408,17.5102,17.6178,213600.0
2011-11-10 10:30:00,22.93,22.96,22.75,22.94,206600.0,17.6178,17.6408,17.4795,17.6254,206600.0
2011-11-10 10:40:00,22.95,22.97,22.79,22.79,105600.0,17.6331,17.6485,17.5102,17.5102,105600.0
2011-11-10 10:50:00,22.79,22.93,22.79,22.79,148100.0,17.5102,17.6178,17.5102,17.5102,148100.0
2011-11-10 11:00:00,22.79,22.95,22.78,22.94,134900.0,17.5102,17.6331,17.5025,17.6254,134900.0
2011-11-10 11:10:00,22.94,22.96,22.84,22.88,117400.0,17.6254,17.6408,17.5486,17.5793,117400.0
2011-11-10 11:20:00,22.89,22.92,22.83,22.87,121200.0,17.587,17.6101,17.5409,17.5717,121200.0
2011-11-10 11:30:00,22.87,22.88,22.82,22.84,107500.0,17.5717,17.5793,17.5332,17.5486,107500.0
2011-11-10 11:40:00,22.83,23.12,22.82,23.08,150400.0,17.5409,17.7637,17.5332,17.733,150400.0
2011-11-10 11:50:00,23.07,23.12,23.06,23.1,69500.0,17.7253,17.7637,17.7176,17.7484,69500.0
2011-11-10 12:00:00,23.1,23.17,23.07,23.16,74600.0,17.7484,17.8022,17.7253,17.7945,74600.0
2011-11-10 12:10:00,23.16,23.18,23.06,23.08,76200.0,17.7945,17.8098,17.7176,17.733,76200.0
2011-11-10 12:20:00,23.08,23.1,23.06,23.08,28900.0,17.733,17.7484,17.7176,17.733,28900.0
2011-11-10 12:30:00,23.08,23.08,22.92,22.97,173600.0,17.733,17.733,17.6101,17.6485,173600.0
2011-11-10 12:40:00,22.97,23.14,22.97,23.14,100900.0,17.6485,17.7791,17.6485,17.7791,100900.0
2011-11-10 12:50:00,23.14,23.4,23.14,23.38,151300.0,17.7791,17.9789,17.7791,17.9635,151300.0
2011-11-10 13:00:00,23.38,23.38,23.2,23.22,119900.0,17.9635,17.9635,17.8252,17.8406,119900.0
2011-11-10 13:10:00,23.23,23.4,23.23,23.33,159200.0,17.8483,17.9789,17.8483,17.9251,159200.0
2011-11-10 13:20:00,23.34,23.35,23.23,23.24,56400.0,17.9328,17.9405,17.8483,17.8559,56400.0
2011-11-10 13:30:00,23.24,23.27,23.21,23.23,65900.0,17.8559,17.879,17.8329,17.8483,65900.0
2011-11-10 13:40:00,23.22,23.31,23.19,23.2,80800.0,17.8406,17.9097,17.8175,17.8252,80800.0
2011-11-10 13:50:00,23.19,23.31,23.18,23.3,67400.0,17.8175,17.9097,17.8098,17.902,67400.0
2011-11-10 14:00:00,23.3,23.32,23.13,23.16,134300.0,17.902,17.9174,17.7714,17.7945,134300.0
2011-11-10 14:10:00,23.17,23.32,23.16,23.27,122800.0,17.8022,17.9174,17.7945,17.879,122800.0
2011-11-10 14:20:00,23.26,23.28,23.13,23.16,90400.0,17.8713,17.8867,17.7714,17.7945,90400.0
2011-11-10 14:30:00,23.16,23.21,23.08,23.11,80400.0,17.7945,17.8329,17.733,17.7561,80400.0
2011-11-10 14:40:00,23.1,23.21,23.09,23.11,63100.0,17.7484,17.8329,17.7407,17.7561,63100.0
2011-11-10 14:50:00,23.12,23.16,22.95,22.95,85800.0,17.7637,17.7945,17.6331,17.6331,85800.0
2011-11-10 15:00:00,22.96,23.04,22.93,22.97,65300.0,17.6408,17.7023,17.6178,17.6485,65300.0
2011-11-10 15:10:00,22.97,23.07,22.97,23.0,106200.0,17.6485,17.7253,17.6485,17.6715,106200.0
2011-11-10 15:20:00,23.0,23.16,22.96,23.11,132200.0,17.6715,17.7945,17.6408,17.7561,132200.0
2011-11-10 15:30:00,23.11,23.15,23.05,23.11,321100.0,17.7561,17.7868,17.71,17.7561,321100.0
2011-11-10 15:40:00,23.11,23.14,23.05,23.09,209800.0,17.7561,17.7791,17.71,17.7407,209800.0
2011-11-10 15:50:00,23.08,23.21,23.07,23.13,564300.0,17.733,17.8329,17.7253,17.7714,564300.0
2011-11-11 09:30:00,23.46,23.7,23.39,23.65,179400.0,18.025,18.2094,17.9712,18.171,179400.0
2011-11-11 09:40:00,23.66,23.74,23.59,23.64,118100.0,18.1786,18.2401,18.1249,18.1633,118100.0
2011-11-11 09:50:00,23.64,23.75,23.62,23.65,111700.0,18.1633,18.2478,18.1479,18.171,111700.0
2011-11-11 10:00:00,23.64,23.72,23.62,23.69,138400.0,18.1633,18.2247,18.1479,18.2017,138400.0
2011-11-11 10:10:00,23.7,23.75,23.61,23.61,102600.0,18.2094,18.2478,18.1402,18.1402,102600.0
2011-11-11 10:20:00,23.61,23.78,23.6,23.78,84500.0,18.1402,18.2708,18.1325,18.2708,84500.0
2011-11-11 10:30:00,23.77,23.92,23.77,23.87,109800.0,18.2632,18.3784,18.2632,18.34,109800.0
2011-11-11 10:40:00,23.86,23.97,23.84,23.93,124500.0,18.3323,18.4168,18.3169,18.3861,124500.0
2011-11-11 10:50:00,23.94,23.98,23.89,23.96,79400.0,18.3938,18.4245,18.3553,18.4091,79400.0
2011-11-11 11:00:00,23.97,23.99,23.9,23.9,101800.0,18.4168,18.4322,18.363,18.363,101800.0
2011-11-11 11:10:00,23.91,23.92,23.85,23.9,72900.0,18.3707,18.3784,18.3246,18.363,72900.0
2011-11-11 11:20:00,23.89,23.89,23.78,23.78,55300.0,18.3553,18.3553,18.2708,18.2708,55300.0
2011-11-11 11:30:00,23.79,23.81,23.72,23.75,81300.0,18.2785,18.2939,18.2247,18.2478,81300.0
2011-11-11 11:40:00,23.75,23.82,23.71,23.79,41000.0,18.2478,18.3016,18.2171,18.2785,41000.0
2011-11-11 11:50:00,23.79,23.86,23.79,23.86,33500.0,18.2785,18.3323,18.2785,18.3323,33500.0
2011-11-11 12:00:00,23.85,23.85,23.78,23.82,62100.0,18.3246,18.3246,18.2708,18.3016,62100.0
2011-11-11 12:10:00,23.83,23.86,23.79,23.81,32700.0,18.3092,18.3323,18.2785,18.2939,32700.0
2011-11-11 12:20:00,23.81,23.81,23.71,23.75,54800.0,18.2939,18.2939,18.2171,18.2478,54800.0
2011-11-11 12:30:00,23.74,23.78,23.73,23.75,71000.0,18.2401,18.2708,18.2324,18.2478,71000.0
2011-11-11 12:40:00,23.75,23.87,23.75,23.86,44200.0,18.2478,18.34,18.2478,18.3323,44200.0
2011-11-11 12:50:00,23.85,23.88,23.83,23.87,22600.0,18.3246,18.3477,18.3092,18.34,22600.0
2011-11-11 13:00:00,23.87,24.0,23.86,23.97,110100.0,18.34,18.4399,18.3323,18.4168,110100.0
2011-11-11 13:10:00,23.96,23.97,23.91,23.94,89400.0,18.4091,18.4168,18.3707,18.3938,89400.0
2011-11-11 13:20:00,23.93,23.96,23.78,23.8,94000.0,18.3861,18.4091,18.2708,18.2862,94000.0
2011-11-11 13:30:00,23.81,23.84,23.81,23.81,55500.0,18.2939,18.3169,18.2939,18.2939,55500.0
2011-11-11 13:40:00,23.82,23.91,23.82,23.9,37800.0,18.3016,18.3707,18.3016,18.363,37800.0
2011-11-11 13:50:00,23.9,23.91,23.79,23.83,42200.0,18.363,18.3707,18.2785,18.3092,42200.0
2011-11-11 14:00:00,23.83,23.9,23.82,23.88,43200.0,18.3092,18.363,18.3016,18.3477,43200.0
2011-11-11 14:10:00,23.89,23.92,23.85,23.89,64200.0,18.3553,18.3784,18.3246,18.3553,64200.0
2011-11-11 14:20:00,23.9,23.91,23.84,23.88,27900.0,18.363,18.3707,18.3169,18.3477,27900.0
2011-11-11 14:30:00,23.89,23.91,23.86,23.87,45600.0,18.3553,18.3707,18.3323,18.34,45600.0
2011-11-11 14:40:00,23.87,23.91,23.85,23.85,34600.0,18.34,18.3707,18.3246,18.3246,34600.0
2011-11-11 14:50:00,23.84,23.91,23.8,23.84,51000.0,18.3169,18.3707,18.2862,18.3169,51000.0
2011-11-11 15:00:00,23.84,23.85,23.76,23.81,67900.0,18.3169,18.3246,18.2555,18.2939,67900.0
2011-11-11 15:10:00,23.8,23.82,23.74,23.82,70900.0,18.2862,18.3016,18.2401,18.3016,70900.0
2011-11-11 15:20:00,23.82,23.84,23.76,23.84,76800.0,18.3016,18.3169,18.2555,18.3169,76800.0
2011-11-11 15:30:00,23.84,23.85,23.75,23.76,95300.0,18.3169,18.3246,18.2478,18.2555,95300.0
2011-11-11 15:40:00,23.76,23.8,23.69,23.74,297900.0,18.2555,18.2862,18.2017,18.2401,297900.0
2011-11-11 15:50:00,23.74,23.87,23.73,23.87,331500.0,18.2401,18.34,18.2324,18.34,331500.0
2011-11-14 09:30:00,23.77,23.83,23.55,23.8,147200.0,18.2632,18.3092,18.0941,18.2862,147200.0
2011-11-14 09:40:00,23.81,23.81,23.39,23.46,267600.0,18.2939,18.2939,17.9712,18.025,267600.0
2011-11-14 09:50:00,23.45,23.5,23.33,23.48,103700.0,18.0173,18.0557,17.9251,18.0403,103700.0
2011-11-14 10:00:00,23.47,23.59,23.42,23.57,134300.0,18.0327,18.1249,17.9942,18.1095,134300.0
2011-11-14 10:10:00,23.56,23.7,23.53,23.55,159500.0,18.1018,18.2094,18.0788,18.0941,159500.0
2011-11-14 10:20:00,23.55,23.74,23.55,23.72,89600.0,18.0941,18.2401,18.0941,18.2247,89600.0
2011-11-14 10:30:00,23.72,23.72,23.59,23.66,91200.0,18.2247,18.2247,18.1249,18.1786,91200.0
2011-11-14 10:40:00,23.66,23.66,23.53,23.59,104100.0,18.1786,18.1786,18.0788,18.1249,104100.0
2011-11-14 10:50:00,23.6,23.74,23.58,23.72,85400.0,18.1325,18.2401,18.1172,18.2247,85400.0
2011-11-14 11:00:00,23.72,23.81,23.67,23.8,62800.0,18.2247,18.2939,18.1863,18.2862,62800.0
2011-11-14 11:10:00,23.79,23.79,23.59,23.63,58700.0,18.2785,18.2785,18.1249,18.1556,58700.0
2011-11-14 11:20:00,23.62,23.68,23.59,23.61,99900.0,18.1479,18.194,18.1249,18.1402,99900.0
2011-11-14 11:30:00,23.62,23.68,23.59,23.59,67900.0,18.1479,18.194,18.1249,18.1249,67900.0
2011-11-14 11:40:00,23.59,23.59,23.51,23.56,81000.0,18.1249,18.1249,18.0634,18.1018,81000.0
2011-11-14 11:50:00,23.56,23.58,23.46,23.51,76900.0,18.1018,18.1172,18.025,18.0634,76900.0
2011-11-14 12:00:00,23.51,23.54,23.44,23.54,68600.0,18.0634,18.0864,18.0096,18.0864,68600.0
2011-11-14 12:10:00,23.53,23.55,23.43,23.45,86000.0,18.0788,18.0941,18.0019,18.0173,86000.0
2011-11-14 12:20:00,23.45,23.49,23.35,23.4,137500.0,18.0173,18.048,17.9405,17.9789,137500.0
2011-11-14 12:30:00,23.4,23.46,23.38,23.44,70600.0,17.9789,18.025,17.9635,18.0096,70600.0
2011-11-14 12:40:00,23.45,23.46,23.4,23.45,43600.0,18.0173,18.025,17.9789,18.0173,43600.0
2011-11-14 12:50:00,23.45,23.49,23.45,23.46,31200.0,18.0173,18.048,18.0173,18.025,31200.0
2011-11-14 13:00:00,23.45,23.47,23.4,23.41,73100.0,18.0173,18.0327,17.9789,17.9866,73100.0
2011-11-14 13:10:00,23.42,23.45,23.39,23.45,45100.0,17.9942,18.0173,17.9712,18.0173,45100.0
2011-11-14 13:20:00,23.45,23.5,23.43,23.48,23300.0,18.0173,18.0557,18.0019,18.0403,23300.0
2011-11-14 13:30:00,23.47,23.49,23.42,23.45,68200.0,18.0327,18.048,17.9942,18.0173,68200.0
2011-11-14 13:40:00,23.46,23.47,23.38,23.38,44500.0,18.025,18.0327,17.9635,17.9635,44500.0
2011-11-14 13:50:00,23.39,23.41,23.36,23.39,38100.0,17.9712,17.9866,17.9481,17.9712,38100.0
2011-11-14 14:00:00,23.4,23.46,23.4,23.46,79600.0,17.9789,18.025,17.9789,18.025,79600.0
2011-11-14 14:10:00,23.46,23.49,23.43,23.45,54600.0,18.025,18.048,18.0019,18.0173,54600.0
2011-11-14 14:20:00,23.45,23.47,23.41,23.41,66700.0,18.0173,18.0327,17.9866,17.9866,66700.0
2011-11-14 14:30:00,23.41,23.44,23.35,23.36,74000.0,17.9866,18.0096,17.9405,17.9481,74000.0
2011-11-14 14:40:00,23.37,23.4,23.35,23.35,60100.0,17.9558,17.9789,17.9405,17.9405,60100.0
2011-11-14 14:50:00,23.35,23.38,23.3,23.31,126300.0,17.9405,17.9635,17.902,17.9097,126300.0
2011-11-14 15:00:00,23.3,23.37,23.3,23.32,52200.0,17.902,17.9558,17.902,17.9174,52200.0
2011-11-14 15:10:00,23.31,23.39,23.31,23.38,74400.0,17.9097,17.9712,17.9097,17.9635,74400.0
2011-11-14 15:20:00,23.38,23.49,23.38,23.46,130900.0,17.9635,18.048,17.9635,18.025,130900.0
2011-11-14 15:30:00,23.45,23.55,23.45,23.52,215800.0,18.0173,18.0941,18.0173,18.0711,215800.0
2011-11-14 15:40:00,23.52,23.66,23.51,23.63,218600.0,18.0711,18.1786,18.0634,18.1556,218600.0
2011-11-14 15:50:00,23.62,23.67,23.52,23.55,408900.0,18.1479,18.1863,18.0711,18.0941,408900.0
2011-11-15 09:30:00,23.56,23.77,23.44,23.72,171100.0,18.1018,18.2632,18.0096,18.2247,171100.0
2011-11-15 09:40:00,23.73,23.73,23.57,23.64,237900.0,18.2324,18.2324,18.1095,18.1633,237900.0
2011-11-15 09:50:00,23.64,23.73,23.62,23.66,167500.0,18.1633,18.2324,18.1479,18.1786,167500.0
2011-11-15 10:00:00,23.65,23.67,23.55,23.59,254200.0,18.171,18.1863,18.0941,18.1249,254200.0
2011-11-15 10:10:00,23.58,23.62,23.37,23.37,297800.0,18.1172,18.1479,17.9558,17.9558,297800.0
2011-11-15 10:20:00,23.38,23.42,23.28,23.33,364600.0,17.9635,17.9942,17.8867,17.9251,364600.0
2011-11-15 10:30:00,23.34,23.44,23.29,23.38,168000.0,17.9328,18.0096,17.8944,17.9635,168000.0
2011-11-15 10:40:00,23.39,23.45,23.32,23.43,190900.0,17.9712,18.0173,17.9174,18.0019,190900.0
2011-11-15 10:50:00,23.43,23.49,23.39,23.39,215100.0,18.0019,18.048,17.9712,17.9712,215100.0
2011-11-15 11:00:00,23.39,23.43,23.35,23.37,102500.0,17.9712,18.0019,17.9405,17.9558,102500.0
2011-11-15 11:10:00,23.38,23.41,23.31,23.32,123600.0,17.9635,17.9866,17.9097,17.9174,123600.0
2011-11-15 11:20:00,23.32,23.32,23.22,23.3,153800.0,17.9174,17.9174,17.8406,17.902,153800.0
2011-11-15 11:30:00,23.3,23.3,23.16,23.2,163800.0,17.902,17.902,17.7945,17.8252,163800.0
2011-11-15 11:40:00,23.2,23.27,23.18,23.26,97400.0,17.8252,17.879,17.8098,17.8713,97400.0
2011-11-15 11:50:00,23.26,23.36,23.23,23.34,112200.0,17.8713,17.9481,17.8483,17.9328,112200.0
2011-11-15 12:00:00,23.34,23.44,23.33,23.37,105200.0,17.9328,18.0096,17.9251,17.9558,105200.0
2011-11-15 12:10:00,23.37,23.37,23.32,23.35,102500.0,17.9558,17.9558,17.9174,17.9405,102500.0
2011-11-15 12:20:00,23.35,23.46,23.34,23.45,87200.0,17.9405,18.025,17.9328,18.0173,87200.0
2011-11-15 12:30:00,23.45,23.53,23.42,23.46,225900.0,18.0173,18.0788,17.9942,18.025,225900.0
2011-11-15 12:40:00,23.47,23.51,23.46,23.46,70900.0,18.0327,18.0634,18.025,18.025,70900.0
2011-11-15 12:50:00,23.46,23.48,23.41,23.47,65700.0,18.025,18.0403,17.9866,18.0327,65700.0
2011-11-15 13:00:00,23.48,23.54,23.48,23.52,155900.0,18.0403,18.0864,18.0403,18.0711,155900.0
2011-11-15 13:10:00,23.53,23.57,23.52,23.55,180100.0,18.0788,18.1095,18.0711,18.0941,180100.0
2011-11-15 13:20:00,23.55,23.56,23.49,23.54,149000.0,18.0941,18.1018,18.048,18.0864,149000.0
2011-11-15 13:30:00,23.54,23.59,23.52,23.57,200900.0,18.0864,18.1249,18.0711,18.1095,200900.0
2011-11-15 13:40:00,23.58,23.63,23.54,23.55,232900.0,18.1172,18.1556,18.0864,18.0941,232900.0
2011-11-15 13:50:00,23.57,23.6,23.48,23.52,112600.0,18.1095,18.1325,18.0403,18.0711,112600.0
2011-11-15 14:00:00,23.53,23.55,23.48,23.51,128400.0,18.0788,18.0941,18.0403,18.0634,128400.0
2011-11-15 14:10:00,23.52,23.55,23.4,23.41,225200.0,18.0711,18.0941,17.9789,17.9866,225200.0
2011-11-15 14:20:00,23.43,23.44,23.32,23.39,166900.0,18.0019,18.0096,17.9174,17.9712,166900.0
2011-11-15 14:30:00,23.39,23.41,23.37,23.39,99900.0,17.9712,17.9866,17.9558,17.9712,99900.0
2011-11-15 14:40:00,23.39,23.42,23.38,23.41,107100.0,17.9712,17.9942,17.9635,17.9866,107100.0
2011-11-15 14:50:00,23.41,23.46,23.39,23.41,85500.0,17.9866,18.025,17.9712,17.9866,85500.0
2011-11-15 15:00:00,23.4,23.46,23.39,23.39,137300.0,17.9789,18.025,17.9712,17.9712,137300.0
2011-11-15 15:10:00,23.4,23.41,23.36,23.36,142900.0,17.9789,17.9866,17.9481,17.9481,142900.0
2011-11-15 15:20:00,23.36,23.48,23.36,23.48,180900.0,17.9481,18.0403,17.9481,18.0403,180900.0
2011-11-15 15:30:00,23.48,23.49,23.4,23.42,239000.0,18.0403,18.048,17.9789,17.9942,239000.0
2011-11-15 15:40:00,23.41,23.42,23.3,23.31,855500.0,17.9866,17.9942,17.902,17.9097,855500.0
2011-11-15 15:50:00,23.32,23.32,23.1,23.12,1357000.0,17.9174,17.9174,17.7484,17.7637,1357000.0
2011-11-16 09:30:00,22.93,22.95,22.82,22.94,301100.0,17.6178,17.6331,17.5332,17.6254,301100.0
2011-11-16 09:40:00,22.94,22.95,22.81,22.86,222000.0,17.6254,17.6331,17.5256,17.564,222000.0
2011-11-16 09:50:00,22.86,23.02,22.83,23.0,306000.0,17.564,17.6869,17.5409,17.6715,306000.0
2011-11-16 10:00:00,23.01,23.02,22.91,22.95,167800.0,17.6792,17.6869,17.6024,17.6331,167800.0
2011-11-16 10:10:00,22.93,23.06,22.93,23.02,157800.0,17.6178,17.7176,17.6178,17.6869,157800.0
2011-11-16 10:20:00,23.02,23.04,22.95,22.95,95800.0,17.6869,17.7023,17.6331,17.6331,95800.0
2011-11-16 10:30:00,22.96,22.97,22.91,22.93,125600.0,17.6408,17.6485,17.6024,17.6178,125600.0
2011-11-16 10:40:00,22.93,23.07,22.9,23.05,153600.0,17.6178,17.7253,17.5947,17.71,153600.0
2011-11-16 10:50:00,23.04,23.11,23.04,23.11,183800.0,17.7023,17.7561,17.7023,17.7561,183800.0
2011-11-16 11:00:00,23.1,23.21,23.1,23.21,360500.0,17.7484,17.8329,17.7484,17.8329,360500.0
2011-11-16 11:10:00,23.21,23.21,23.16,23.17,281600.0,17.8329,17.8329,17.7945,17.8022,281600.0
2011-11-16 11:20:00,23.17,23.17,23.1,23.12,168300.0,17.8022,17.8022,17.7484,17.7637,168300.0
2011-11-16 11:30:00,23.13,23.15,23.04,23.05,124400.0,17.7714,17.7868,17.7023,17.71,124400.0
2011-11-16 11:40:00,23.05,23.08,23.02,23.05,92300.0,17.71,17.733,17.6869,17.71,92300.0
2011-11-16 11:50:00,23.05,23.08,23.02,23.06,77000.0,17.71,17.733,17.6869,17.7176,77000.0
2011-11-16 12:00:00,23.05,23.07,23.03,23.04,53400.0,17.71,17.7253,17.6946,17.7023,53400.0
2011-11-16 12:10:00,23.05,23.05,23.0,23.04,97700.0,17.71,17.71,17.6715,17.7023,97700.0
2011-11-16 12:20:00,23.05,23.06,23.0,23.02,89200.0,17.71,17.7176,17.6715,17.6869,89200.0
2011-11-16 12:30:00,23.02,23.11,23.01,23.11,99700.0,17.6869,17.7561,17.6792,17.7561,99700.0
2011-11-16 12:40:00,23.1,23.11,22.97,22.98,157300.0,17.7484,17.7561,17.6485,17.6562,157300.0
2011-11-16 12:50:00,22.98,23.02,22.96,23.01,73900.0,17.6562,17.6869,17.6408,17.6792,73900.0
2011-11-16 13:00:00,23.01,23.06,23.0,23.05,99800.0,17.6792,17.7176,17.6715,17.71,99800.0
2011-11-16 13:10:00,23.05,23.06,23.02,23.05,59300.0,17.71,17.7176,17.6869,17.71,59300.0
2011-11-16 13:20:00,23.06,23.14,23.05,23.13,159100.0,17.7176,17.7791,17.71,17.7714,159100.0
2011-11-16 13:30:00,23.14,23.16,23.12,23.15,157300.0,17.7791,17.7945,17.7637,17.7868,157300.0
2011-11-16 13:40:00,23.15,23.21,23.14,23.19,252600.0,17.7868,17.8329,17.7791,17.8175,252600.0
2011-11-16 13:50:00,23.2,23.21,23.13,23.15,138000.0,17.8252,17.8329,17.7714,17.7868,138000.0
2011-11-16 14:00:00,23.15,23.17,23.12,23.12,129500.0,17.7868,17.8022,17.7637,17.7637,129500.0
2011-11-16 14:10:00,23.13,23.15,23.08,23.11,116100.0,17.7714,17.7868,17.733,17.7561,116100.0
2011-11-16 14:20:00,23.11,23.13,23.1,23.1,106200.0,17.7561,17.7714,17.7484,17.7484,106200.0
2011-11-16 14:30:00,23.11,23.15,23.08,23.14,93600.0,17.7561,17.7868,17.733,17.7791,93600.0
2011-11-16 14:40:00,23.15,23.15,23.03,23.06,120600.0,17.7868,17.7868,17.6946,17.7176,120600.0
2011-11-16 14:50:00,23.06,23.06,22.99,23.05,138700.0,17.7176,17.7176,17.6639,17.71,138700.0
2011-11-16 15:00:00,23.05,23.09,23.03,23.09,104700.0,17.71,17.7407,17.6946,17.7407,104700.0
2011-11-16 15:10:00,23.09,23.1,22.89,22.95,331200.0,17.7407,17.7484,17.587,17.6331,331200.0
2011-11-16 15:20:00,22.95,22.97,22.87,22.88,267900.0,17.6331,17.6485,17.5717,17.5793,267900.0
2011-11-16 15:30:00,22.87,22.88,22.68,22.74,480200.0,17.5717,17.5793,17.4257,17.4718,480200.0
2011-11-16 15:40:00,22.74,22.77,22.64,22.71,628900.0,17.4718,17.4948,17.3949,17.4487,628900.0
2011-11-16 15:50:00,22.71,22.71,22.41,22.47,1342100.0,17.4487,17.4487,17.2182,17.2643,1342100.0
2011-11-17 09:30:00,22.5,22.72,22.32,22.35,198800.0,17.2874,17.4564,17.1491,17.1721,198800.0
2011-11-17 09:40:00,22.35,22.39,22.22,22.25,145700.0,17.1721,17.2029,17.0722,17.0953,145700.0
2011-11-17 09:50:00,22.26,22.41,22.21,22.38,104900.0,17.103,17.2182,17.0646,17.1952,104900.0
2011-11-17 10:00:00,22.37,22.43,22.22,22.42,156000.0,17.1875,17.2336,17.0722,17.2259,156000.0
2011-11-17 10:10:00,22.41,22.45,22.32,22.35,94000.0,17.2182,17.249,17.1491,17.1721,94000.0
2011-11-17 10:20:00,22.35,22.4,22.26,22.39,104500.0,17.1721,17.2105,17.103,17.2029,104500.0
2011-11-17 10:30:00,22.39,22.55,22.28,22.55,189700.0,17.2029,17.3258,17.1183,17.3258,189700.0
2011-11-17 10:40:00,22.54,22.6,22.48,22.5,147800.0,17.3181,17.3642,17.272,17.2874,147800.0
2011-11-17 10:50:00,22.51,22.61,22.47,22.5,75500.0,17.2951,17.3719,17.2643,17.2874,75500.0
2011-11-17 11:00:00,22.51,22.55,22.41,22.46,86000.0,17.2951,17.3258,17.2182,17.2566,86000.0
2011-11-17 11:10:00,22.45,22.5,22.44,22.48,66000.0,17.249,17.2874,17.2413,17.272,66000.0
2011-11-17 11:20:00,22.47,22.48,22.31,22.36,142300.0,17.2643,17.272,17.1414,17.1798,142300.0
2011-11-17 11:30:00,22.37,22.44,22.36,22.4,55700.0,17.1875,17.2413,17.1798,17.2105,55700.0
2011-11-17 11:40:00,22.41,22.52,22.37,22.43,89700.0,17.2182,17.3027,17.1875,17.2336,89700.0
2011-11-17 11:50:00,22.42,22.48,22.34,22.42,129700.0,17.2259,17.272,17.1644,17.2259,129700.0
2011-11-17 12:00:00,22.42,22.43,22.32,22.33,90000.0,17.2259,17.2336,17.1491,17.1568,90000.0
2011-11-17 12:10:00,22.33,22.33,22.2,22.29,189600.0,17.1568,17.1568,17.0569,17.126,189600.0
2011-11-17 12:20:00,22.29,22.3,22.14,22.17,118300.0,17.126,17.1337,17.0108,17.0338,118300.0
2011-11-17 12:30:00,22.16,22.16,21.89,21.98,301300.0,17.0261,17.0261,16.8187,16.8878,301300.0
2011-11-17 12:40:00,21.98,22.04,21.84,21.97,135700.0,16.8878,16.9339,16.7803,16.8802,135700.0
2011-11-17 12:50:00,21.98,22.16,21.98,22.1,170100.0,16.8878,17.0261,16.8878,16.98,170100.0
2011-11-17 13:00:00,22.1,22.1,21.97,21.99,111300.0,16.98,16.98,16.8802,16.8955,111300.0
2011-11-17 13:10:00,21.99,22.13,21.98,22.11,127800.0,16.8955,17.0031,16.8878,16.9877,127800.0
2011-11-17 13:20:00,22.11,22.11,21.99,22.03,112000.0,16.9877,16.9877,16.8955,16.9263,112000.0
2011-11-17 13:30:00,22.04,22.08,22.01,22.02,81200.0,16.9339,16.9647,16.9109,16.9186,81200.0
2011-11-17 13:40:00,22.03,22.06,21.97,22.0,94400.0,16.9263,16.9493,16.8802,16.9032,94400.0
2011-11-17 13:50:00,22.0,22.08,21.87,21.98,128500.0,16.9032,16.9647,16.8033,16.8878,128500.0
2011-11-17 14:00:00,21.98,21.99,21.89,21.95,102400.0,16.8878,16.8955,16.8187,16.8648,102400.0
2011-11-17 14:10:00,21.93,21.93,21.83,21.84,81800.0,16.8494,16.8494,16.7726,16.7803,81800.0
2011-11-17 14:20:00,21.84,21.88,21.77,21.84,97700.0,16.7803,16.811,16.7265,16.7803,97700.0
2011-11-17 14:30:00,21.84,21.89,21.76,21.79,73100.0,16.7803,16.8187,16.7188,16.7419,73100.0
2011-11-17 14:40:00,21.78,22.0,21.77,21.96,116800.0,16.7342,16.9032,16.7265,16.8725,116800.0
2011-11-17 14:50:00,21.96,21.99,21.87,21.91,66400.0,16.8725,16.8955,16.8033,16.8341,66400.0
2011-11-17 15:00:00,21.9,21.94,21.84,21.86,158200.0,16.8264,16.8571,16.7803,16.7956,158200.0
2011-11-17 15:10:00,21.86,21.88,21.8,21.82,102500.0,16.7956,16.811,16.7495,16.7649,102500.0
2011-11-17 15:20:00,21.83,21.92,21.8,21.87,158200.0,16.7726,16.8417,16.7495,16.8033,158200.0
2011-11-17 15:30:00,21.87,21.92,21.84,21.85,216900.0,16.8033,16.8417,16.7803,16.788,216900.0
2011-11-17 15:40:00,21.85,21.92,21.77,21.86,322500.0,16.788,16.8417,16.7265,16.7956,322500.0
2011-11-17 15:50:00,21.86,21.91,21.74,21.9,611800.0,16.7956,16.8341,16.7034,16.8264,611800.0
2011-11-18 09:30:00,22.08,22.1,21.62,21.63,432500.0,16.9647,16.98,16.6112,16.6189,432500.0
2011-11-18 09:40:00,21.63,21.73,21.55,21.56,195300.0,16.6189,16.6958,16.5575,16.5651,195300.0
2011-11-18 09:50:00,21.56,21.59,21.5,21.56,255200.0,16.5651,16.5882,16.519,16.5651,255200.0
2011-11-18 10:00:00,21.56,21.73,21.52,21.7,130500.0,16.5651,16.6958,16.5344,16.6727,130500.0
2011-11-18 10:10:00,21.7,21.74,21.64,21.68,172000.0,16.6727,16.7034,16.6266,16.6573,172000.0
2011-11-18 10:20:00,21.67,21.67,21.5,21.55,125400.0,16.6497,16.6497,16.519,16.5575,125400.0
2011-11-18 10:30:00,21.56,21.75,21.55,21.74,136400.0,16.5651,16.7111,16.5575,16.7034,136400.0
2011-11-18 10:40:00,21.74,21.77,21.72,21.77,87700.0,16.7034,16.7265,16.6881,16.7265,87700.0
2011-11-18 10:50:00,21.78,21.84,21.75,21.76,131200.0,16.7342,16.7803,16.7111,16.7188,131200.0
2011-11-18 11:00:00,21.77,21.78,21.66,21.68,97000.0,16.7265,16.7342,16.642,16.6573,97000.0
2011-11-18 11:10:00,21.68,21.73,21.64,21.65,78900.0,16.6573,16.6958,16.6266,16.6343,78900.0
2011-11-18 11:20:00,21.65,21.72,21.64,21.69,112300.0,16.6343,16.6881,16.6266,16.665,112300.0
2011-11-18 11:30:00,21.7,21.71,21.64,21.68,60100.0,16.6727,16.6804,16.6266,16.6573,60100.0
2011-11-18 11:40:00,21.67,21.74,21.65,21.66,84400.0,16.6497,16.7034,16.6343,16.642,84400.0
2011-11-18 11:50:00,21.65,21.67,21.57,21.6,248400.0,16.6343,16.6497,16.5728,16.5959,248400.0
2011-11-18 12:00:00,21.6,21.62,21.52,21.61,97600.0,16.5959,16.6112,16.5344,16.6036,97600.0
2011-11-18 12:10:00,21.61,21.61,21.55,21.56,65900.0,16.6036,16.6036,16.5575,16.5651,65900.0
2011-11-18 12:20:00,21.56,21.63,21.53,21.6,105400.0,16.5651,16.6189,16.5421,16.5959,105400.0
2011-11-18 12:30:00,21.6,21.65,21.58,21.65,68100.0,16.5959,16.6343,16.5805,16.6343,68100.0
2011-11-18 12:40:00,21.64,21.72,21.64,21.7,50800.0,16.6266,16.6881,16.6266,16.6727,50800.0
2011-11-18 12:50:00,21.7,21.7,21.65,21.66,74900.0,16.6727,16.6727,16.6343,16.642,74900.0
2011-11-18 13:00:00,21.65,21.66,21.59,21.64,70600.0,16.6343,16.642,16.5882,16.6266,70600.0
2011-11-18 13:10:00,21.63,21.68,21.61,21.68,44100.0,16.6189,16.6573,16.6036,16.6573,44100.0
2011-11-18 13:20:00,21.68,21.69,21.64,21.68,45800.0,16.6573,16.665,16.6266,16.6573,45800.0
2011-11-18 13:30:00,21.69,21.85,21.68,21.83,144900.0,16.665,16.788,16.6573,16.7726,144900.0
2011-11-18 13:40:00,21.83,21.84,21.74,21.75,66300.0,16.7726,16.7803,16.7034,16.7111,66300.0
2011-11-18 13:50:00,21.74,21.81,21.74,21.75,74800.0,16.7034,16.7572,16.7034,16.7111,74800.0
2011-11-18 14:00:00,21.75,21.76,21.64,21.7,169900.0,16.7111,16.7188,16.6266,16.6727,169900.0
2011-11-18 14:10:00,21.7,21.89,21.7,21.84,152700.0,16.6727,16.8187,16.6727,16.7803,152700.0
2011-11-18 14:20:00,21.83,21.86,21.78,21.8,97800.0,16.7726,16.7956,16.7342,16.7495,97800.0
2011-11-18 14:30:00,21.8,21.86,21.8,21.83,132000.0,16.7495,16.7956,16.7495,16.7726,132000.0
2011-11-18 14:40:00,21.83,21.89,21.81,21.87,119500.0,16.7726,16.8187,16.7572,16.8033,119500.0
2011-11-18 14:50:00,21.87,21.91,21.87,21.87,115500.0,16.8033,16.8341,16.8033,16.8033,115500.0
2011-11-18 15:00:00,21.87,21.88,21.82,21.85,164000.0,16.8033,16.811,16.7649,16.788,164000.0
2011-11-18 15:10:00,21.86,21.91,21.84,21.87,107700.0,16.7956,16.8341,16.7803,16.8033,107700.0
2011-11-18 15:20:00,21.87,21.87,21.82,21.85,146500.0,16.8033,16.8033,16.7649,16.788,146500.0
2011-11-18 15:30:00,21.85,21.92,21.81,21.87,154500.0,16.788,16.8417,16.7572,16.8033,154500.0
2011-11-18 15:40:00,21.87,21.89,21.82,21.88,240800.0,16.8033,16.8187,16.7649,16.811,240800.0
2011-11-18 15:50:00,21.89,21.9,21.85,21.87,294300.0,16.8187,16.8264,16.788,16.8033,294300.0
2011-11-21 09:30:00,21.47,21.55,21.21,21.23,263400.0,16.496,16.5575,16.2962,16.3116,263400.0
2011-11-21 09:40:00,21.25,21.33,21.2,21.2,107100.0,16.327,16.3884,16.2885,16.2885,107100.0
2011-11-21 09:50:00,21.2,21.21,21.02,21.11,167300.0,16.2885,16.2962,16.1502,16.2194,167300.0
2011-11-21 10:00:00,21.11,21.13,21.0,21.04,114000.0,16.2194,16.2348,16.1349,16.1656,114000.0
2011-11-21 10:10:00,21.04,21.09,21.0,21.01,77400.0,16.1656,16.204,16.1349,16.1426,77400.0
2011-11-21 10:20:00,21.01,21.06,20.97,21.04,118400.0,16.1426,16.181,16.1118,16.1656,118400.0
2011-11-21 10:30:00,21.03,21.04,20.83,20.87,239800.0,16.1579,16.1656,16.0043,16.035,239800.0
2011-11-21 10:40:00,20.88,20.93,20.85,20.88,128400.0,16.0427,16.0811,16.0196,16.0427,128400.0
2011-11-21 10:50:00,20.89,20.91,20.8,20.81,102100.0,16.0504,16.0657,15.9812,15.9889,102100.0
2011-11-21 11:00:00,20.81,20.83,20.71,20.72,179900.0,15.9889,16.0043,15.9121,15.9198,179900.0
2011-11-21 11:10:00,20.72,20.96,20.71,20.95,258600.0,15.9198,16.1041,15.9121,16.0965,258600.0
2011-11-21 11:20:00,20.94,21.02,20.93,21.02,142100.0,16.0888,16.1502,16.0811,16.1502,142100.0
2011-11-21 11:30:00,21.01,21.01,20.86,20.87,131700.0,16.1426,16.1426,16.0273,16.035,131700.0
2011-11-21 11:40:00,20.86,20.99,20.84,20.99,98900.0,16.0273,16.1272,16.012,16.1272,98900.0
2011-11-21 11:50:00,20.99,20.99,20.93,20.98,60600.0,16.1272,16.1272,16.0811,16.1195,60600.0
2011-11-21 12:00:00,20.98,21.0,20.92,20.94,68600.0,16.1195,16.1349,16.0734,16.0888,68600.0
2011-11-21 12:10:00,20.93,21.03,20.93,20.96,62700.0,16.0811,16.1579,16.0811,16.1041,62700.0
2011-11-21 12:20:00,20.95,20.98,20.89,20.93,69000.0,16.0965,16.1195,16.0504,16.0811,69000.0
2011-11-21 12:30:00,20.92,20.98,20.91,20.95,45600.0,16.0734,16.1195,16.0657,16.0965,45600.0
2011-11-21 12:40:00,20.96,21.0,20.94,20.98,48500.0,16.1041,16.1349,16.0888,16.1195,48500.0
2011-11-21 12:50:00,20.98,20.99,20.91,20.91,39700.0,16.1195,16.1272,16.0657,16.0657,39700.0
2011-11-21 13:00:00,20.92,21.0,20.89,20.97,74500.0,16.0734,16.1349,16.0504,16.1118,74500.0
2011-11-21 13:10:00,20.97,20.99,20.94,20.96,36800.0,16.1118,16.1272,16.0888,16.1041,36800.0
2011-11-21 13:20:00,20.97,21.01,20.94,20.94,45000.0,16.1118,16.1426,16.0888,16.0888,45000.0
2011-11-21 13:30:00,20.94,20.95,20.88,20.89,71500.0,16.0888,16.0965,16.0427,16.0504,71500.0
2011-11-21 13:40:00,20.89,20.91,20.84,20.91,112600.0,16.0504,16.0657,16.012,16.0657,112600.0
2011-11-21 13:50:00,20.91,20.93,20.82,20.83,59700.0,16.0657,16.0811,15.9966,16.0043,59700.0
2011-11-21 14:00:00,20.82,20.89,20.78,20.87,79600.0,15.9966,16.0504,15.9659,16.035,79600.0
2011-11-21 14:10:00,20.88,21.08,20.88,21.01,75600.0,16.0427,16.1963,16.0427,16.1426,75600.0
2011-11-21 14:20:00,21.01,21.02,20.95,20.96,34700.0,16.1426,16.1502,16.0965,16.1041,34700.0
2011-11-21 14:30:00,20.96,21.06,20.96,20.97,79000.0,16.1041,16.181,16.1041,16.1118,79000.0
2011-11-21 14:40:00,20.98,21.08,20.98,21.05,118200.0,16.1195,16.1963,16.1195,16.1733,118200.0
2011-11-21 14:50:00,21.05,21.07,20.94,20.94,134200.0,16.1733,16.1887,16.0888,16.0888,134200.0
2011-11-21 15:00:00,20.94,20.97,20.86,20.91,115600.0,16.0888,16.1118,16.0273,16.0657,115600.0
2011-11-21 15:10:00,20.91,21.07,20.91,21.05,193300.0,16.0657,16.1887,16.0657,16.1733,193300.0
2011-11-21 15:20:00,21.05,21.19,21.04,21.16,256200.0,16.1733,16.2809,16.1656,16.2578,256200.0
2011-11-21 15:30:00,21.16,21.21,21.07,21.19,185500.0,16.2578,16.2962,16.1887,16.2809,185500.0
2011-11-21 15:40:00,21.19,21.22,21.13,21.14,306300.0,16.2809,16.3039,16.2348,16.2424,306300.0
2011-11-21 15:50:00,21.14,21.15,21.01,21.02,634700.0,16.2424,16.2501,16.1426,16.1502,634700.0
2011-11-22 09:30:00,20.9,21.19,20.87,21.17,172400.0,16.058,16.2809,16.035,16.2655,172400.0
2011-11-22 09:40:00,21.2,21.27,21.14,21.24,102100.0,16.2885,16.3423,16.2424,16.3193,102100.0
2011-11-22 09:50:00,21.23,21.24,21.12,21.16,117000.0,16.3116,16.3193,16.2271,16.2578,117000.0
2011-11-22 10:00:00,21.17,21.2,21.01,21.06,106700.0,16.2655,16.2885,16.1426,16.181,106700.0
2011-11-22 10:10:00,21.05,21.05,20.92,20.98,118200.0,16.1733,16.1733,16.0734,16.1195,118200.0
2011-11-22 10:20:00,20.98,21.16,20.97,21.16,65800.0,16.1195,16.2578,16.1118,16.2578,65800.0
2011-11-22 10:30:00,21.15,21.15,20.96,20.97,115300.0,16.2501,16.2501,16.1041,16.1118,115300.0
2011-11-22 10:40:00,20.97,21.01,20.85,20.89,89700.0,16.1118,16.1426,16.0196,16.0504,89700.0
2011-11-22 10:50:00,20.89,20.96,20.85,20.95,242000.0,16.0504,16.1041,16.0196,16.0965,242000.0
2011-11-22 11:00:00,20.94,20.98,20.9,20.96,131200.0,16.0888,16.1195,16.058,16.1041,131200.0
2011-11-22 11:10:00,20.96,21.05,20.95,21.04,110900.0,16.1041,16.1733,16.0965,16.1656,110900.0
2011-11-22 11:20:00,21.03,21.04,20.88,20.93,111600.0,16.1579,16.1656,16.0427,16.0811,111600.0
2011-11-22 11:30:00,20.94,20.96,20.89,20.95,139400.0,16.0888,16.1041,16.0504,16.0965,139400.0
2011-11-22 11:40:00,20.95,20.95,20.88,20.92,135900.0,16.0965,16.0965,16.0427,16.0734,135900.0
2011-11-22 11:50:00,20.93,21.02,20.9,20.99,126600.0,16.0811,16.1502,16.058,16.1272,126600.0
2011-11-22 12:00:00,21.0,21.31,20.99,21.29,190200.0,16.1349,16.3731,16.1272,16.3577,190200.0
2011-11-22 12:10:00,21.29,21.33,21.25,21.28,102900.0,16.3577,16.3884,16.327,16.35,102900.0
2011-11-22 12:20:00,21.29,21.31,21.15,21.17,102500.0,16.3577,16.3731,16.2501,16.2655,102500.0
2011-11-22 12:30:00,21.17,21.21,21.1,21.18,65700.0,16.2655,16.2962,16.2117,16.2732,65700.0
2011-11-22 12:40:00,21.19,21.2,21.13,21.16,51300.0,16.2809,16.2885,16.2348,16.2578,51300.0
2011-11-22 12:50:00,21.15,21.28,21.15,21.28,84100.0,16.2501,16.35,16.2501,16.35,84100.0
2011-11-22 13:00:00,21.28,21.33,21.22,21.23,61900.0,16.35,16.3884,16.3039,16.3116,61900.0
2011-11-22 13:10:00,21.24,21.35,21.22,21.35,56900.0,16.3193,16.4038,16.3039,16.4038,56900.0
2011-11-22 13:20:00,21.35,21.38,21.34,21.36,95700.0,16.4038,16.4268,16.3961,16.4115,95700.0
2011-11-22 13:30:00,21.35,21.42,21.35,21.4,72300.0,16.4038,16.4576,16.4038,16.4422,72300.0
2011-11-22 13:40:00,21.42,21.43,21.27,21.31,57500.0,16.4576,16.4653,16.3423,16.3731,57500.0
2011-11-22 13:50:00,21.31,21.32,21.18,21.19,60400.0,16.3731,16.3807,16.2732,16.2809,60400.0
2011-11-22 14:00:00,21.19,21.21,21.15,21.17,34700.0,16.2809,16.2962,16.2501,16.2655,34700.0
2011-11-22 14:10:00,21.17,21.22,21.17,21.21,34100.0,16.2655,16.3039,16.2655,16.2962,34100.0
2011-11-22 14:20:00,21.2,21.2,21.1,21.15,43900.0,16.2885,16.2885,16.2117,16.2501,43900.0
2011-11-22 14:30:00,21.15,21.17,21.06,21.07,54800.0,16.2501,16.2655,16.181,16.1887,54800.0
2011-11-22 14:40:00,21.07,21.14,21.07,21.09,56900.0,16.1887,16.2424,16.1887,16.204,56900.0
2011-11-22 14:50:00,21.1,21.12,21.03,21.07,47800.0,16.2117,16.2271,16.1579,16.1887,47800.0
2011-11-22 15:00:00,21.08,21.11,21.03,21.05,74100.0,16.1963,16.2194,16.1579,16.1733,74100.0
2011-11-22 15:10:00,21.03,21.09,21.01,21.05,53400.0,16.1579,16.204,16.1426,16.1733,53400.0
2011-11-22 15:20:00,21.04,21.11,21.02,21.02,102400.0,16.1656,16.2194,16.1502,16.1502,102400.0
2011-11-22 15:30:00,21.03,21.09,21.01,21.01,99600.0,16.1579,16.204,16.1426,16.1426,99600.0
2011-11-22 15:40:00,21.01,21.07,20.99,21.04,148800.0,16.1426,16.1887,16.1272,16.1656,148800.0
2011-11-22 15:50:00,21.05,21.06,21.0,21.01,212600.0,16.1733,16.181,16.1349,16.1426,212600.0
2011-11-23 09:30:00,20.75,20.83,20.67,20.7,92800.0,15.9428,16.0043,15.8813,15.9044,92800.0
2011-11-23 09:40:00,20.72,20.72,20.51,20.6,130600.0,15.9198,15.9198,15.7584,15.8276,130600.0
2011-11-23 09:50:00,20.62,20.68,20.53,20.54,87800.0,15.8429,15.889,15.7738,15.7815,87800.0
2011-11-23 10:00:00,20.55,20.55,20.5,20.55,81100.0,15.7891,15.7891,15.7507,15.7891,81100.0
2011-11-23 10:10:00,20.56,20.56,20.33,20.36,133300.0,15.7968,15.7968,15.6201,15.6432,133300.0
2011-11-23 10:20:00,20.37,20.46,20.35,20.38,65200.0,15.6508,15.72,15.6355,15.6585,65200.0
2011-11-23 10:30:00,20.38,20.5,20.34,20.5,43900.0,15.6585,15.7507,15.6278,15.7507,43900.0
2011-11-23 10:40:00,20.5,20.51,20.39,20.4,47400.0,15.7507,15.7584,15.6662,15.6739,47400.0
2011-11-23 10:50:00,20.41,20.49,20.4,20.44,38400.0,15.6816,15.743,15.6739,15.7046,38400.0
2011-11-23 11:00:00,20.43,20.5,20.32,20.32,71400.0,15.6969,15.7507,15.6124,15.6124,71400.0
2011-11-23 11:10:00,20.33,20.36,20.3,20.35,76000.0,15.6201,15.6432,15.5971,15.6355,76000.0
2011-11-23 11:20:00,20.36,20.38,20.29,20.29,49100.0,15.6432,15.6585,15.5894,15.5894,49100.0
2011-11-23 11:30:00,20.29,20.3,20.19,20.29,115500.0,15.5894,15.5971,15.5125,15.5894,115500.0
2011-11-23 11:40:00,20.3,20.32,20.18,20.22,48700.0,15.5971,15.6124,15.5049,15.5356,48700.0
2011-11-23 11:50:00,20.22,20.25,20.18,20.19,44900.0,15.5356,15.5586,15.5049,15.5125,44900.0
2011-11-23 12:00:00,20.19,20.29,20.19,20.28,41600.0,15.5125,15.5894,15.5125,15.5817,41600.0
2011-11-23 12:10:00,20.28,20.3,20.2,20.23,45200.0,15.5817,15.5971,15.5202,15.5433,45200.0
2011-11-23 12:20:00,20.23,20.28,20.21,20.21,56600.0,15.5433,15.5817,15.5279,15.5279,56600.0
2011-11-23 12:30:00,20.22,20.24,20.17,20.22,45800.0,15.5356,15.551,15.4972,15.5356,45800.0
2011-11-23 12:40:00,20.22,20.29,20.19,20.28,25900.0,15.5356,15.5894,15.5125,15.5817,25900.0
2011-11-23 12:50:00,20.28,20.43,20.28,20.42,90900.0,15.5817,15.6969,15.5817,15.6893,90900.0
2011-11-23 13:00:00,20.42,20.45,20.35,20.44,100700.0,15.6893,15.7123,15.6355,15.7046,100700.0
2011-11-23 13:10:00,20.44,20.44,20.36,20.36,26400.0,15.7046,15.7046,15.6432,15.6432,26400.0
2011-11-23 13:20:00,20.37,20.39,20.31,20.35,56100.0,15.6508,15.6662,15.6047,15.6355,56100.0
2011-11-23 13:30:00,20.35,20.38,20.35,20.36,27000.0,15.6355,15.6585,15.6355,15.6432,27000.0
2011-11-23 13:40:00,20.36,20.36,20.26,20.29,61400.0,15.6432,15.6432,15.5663,15.5894,61400.0
2011-11-23 13:50:00,20.3,20.32,20.23,20.23,36100.0,15.5971,15.6124,15.5433,15.5433,36100.0
2011-11-23 14:00:00,20.24,20.3,20.23,20.25,84600.0,15.551,15.5971,15.5433,15.5586,84600.0
2011-11-23 14:10:00,20.25,20.26,20.14,20.18,84300.0,15.5586,15.5663,15.4741,15.5049,84300.0
2011-11-23 14:20:00,20.18,20.18,20.12,20.15,87900.0,15.5049,15.5049,15.4588,15.4818,87900.0
2011-11-23 14:30:00,20.16,20.23,20.15,20.21,55000.0,15.4895,15.5433,15.4818,15.5279,55000.0
2011-11-23 14:40:00,20.22,20.23,20.17,20.18,41900.0,15.5356,15.5433,15.4972,15.5049,41900.0
2011-11-23 14:50:00,20.18,20.19,20.14,20.15,28700.0,15.5049,15.5125,15.4741,15.4818,28700.0
2011-11-23 15:00:00,20.16,20.24,20.13,20.21,101100.0,15.4895,15.551,15.4664,15.5279,101100.0
2011-11-23 15:10:00,20.22,20.32,20.22,20.26,83200.0,15.5356,15.6124,15.5356,15.5663,83200.0
2011-11-23 15:20:00,20.28,20.3,20.24,20.26,110000.0,15.5817,15.5971,15.551,15.5663,110000.0
2011-11-23 15:30:00,20.27,20.3,20.23,20.29,81900.0,15.574,15.5971,15.5433,15.5894,81900.0
2011-11-23 15:40:00,20.28,20.41,20.26,20.26,224400.0,15.5817,15.6816,15.5663,15.5663,224400.0
2011-11-23 15:50:00,20.27,20.31,20.09,20.1,422000.0,15.574,15.6047,15.4357,15.4434,422000.0
2011-11-25 09:30:00,19.96,20.46,19.96,20.38,163600.0,15.3358,15.72,15.3358,15.6585,163600.0
2011-11-25 09:40:00,20.4,20.44,20.28,20.31,55000.0,15.6739,15.7046,15.5817,15.6047,55000.0
2011-11-25 09:50:00,20.32,20.41,20.3,20.36,43800.0,15.6124,15.6816,15.5971,15.6432,43800.0
2011-11-25 10:00:00,20.36,20.54,20.32,20.52,70800.0,15.6432,15.7815,15.6124,15.7661,70800.0
2011-11-25 10:10:00,20.52,20.55,20.49,20.54,59100.0,15.7661,15.7891,15.743,15.7815,59100.0
2011-11-25 10:20:00,20.55,20.55,20.38,20.41,56700.0,15.7891,15.7891,15.6585,15.6816,56700.0
2011-11-25 10:30:00,20.41,20.46,20.34,20.46,66300.0,15.6816,15.72,15.6278,15.72,66300.0
2011-11-25 10:40:00,20.45,20.48,20.4,20.43,58200.0,15.7123,15.7354,15.6739,15.6969,58200.0
2011-11-25 10:50:00,20.42,20.49,20.36,20.37,62300.0,15.6893,15.743,15.6432,15.6508,62300.0
2011-11-25 11:00:00,20.38,20.45,20.34,20.42,72600.0,15.6585,15.7123,15.6278,15.6893,72600.0
2011-11-25 11:10:00,20.42,20.47,20.37,20.44,85600.0,15.6893,15.7277,15.6508,15.7046,85600.0
2011-11-25 11:20:00,20.44,20.45,20.36,20.37,56800.0,15.7046,15.7123,15.6432,15.6508,56800.0
2011-11-25 11:30:00,20.36,20.45,20.27,20.27,71300.0,15.6432,15.7123,15.574,15.574,71300.0
2011-11-25 11:40:00,20.26,20.28,20.13,20.17,78500.0,15.5663,15.5817,15.4664,15.4972,78500.0
2011-11-25 11:50:00,20.18,20.25,20.11,20.24,106100.0,15.5049,15.5586,15.4511,15.551,106100.0
2011-11-25 12:00:00,20.23,20.33,20.23,20.24,92900.0,15.5433,15.6201,15.5433,15.551,92900.0
2011-11-25 12:10:00,20.24,20.26,20.17,20.18,86400.0,15.551,15.5663,15.4972,15.5049,86400.0
2011-11-25 12:20:00,20.18,20.18,20.08,20.15,86700.0,15.5049,15.5049,15.428,15.4818,86700.0
2011-11-25 12:30:00,20.14,20.16,20.05,20.06,58400.0,15.4741,15.4895,15.405,15.4127,58400.0
2011-11-25 12:40:00,20.08,20.1,20.03,20.1,137600.0,15.428,15.4434,15.3896,15.4434,137600.0
2011-11-25 12:50:00,20.09,20.17,20.09,20.11,195400.0,15.4357,15.4972,15.4357,15.4511,195400.0
2011-11-28 09:30:00,21.01,21.08,20.93,21.04,252900.0,16.1426,16.1963,16.0811,16.1656,252900.0
2011-11-28 09:40:00,21.04,21.07,20.86,20.88,139800.0,16.1656,16.1887,16.0273,16.0427,139800.0
2011-11-28 09:50:00,20.89,21.05,20.88,21.04,82400.0,16.0504,16.1733,16.0427,16.1656,82400.0
2011-11-28 10:00:00,21.05,21.05,20.97,21.04,134000.0,16.1733,16.1733,16.1118,16.1656,134000.0
2011-11-28 10:10:00,21.04,21.12,21.01,21.08,116600.0,16.1656,16.2271,16.1426,16.1963,116600.0
2011-11-28 10:20:00,21.08,21.11,20.98,21.04,112700.0,16.1963,16.2194,16.1195,16.1656,112700.0
2011-11-28 10:30:00,21.05,21.09,20.96,20.96,115800.0,16.1733,16.204,16.1041,16.1041,115800.0
2011-11-28 10:40:00,20.95,20.97,20.84,20.85,96400.0,16.0965,16.1118,16.012,16.0196,96400.0
2011-11-28 10:50:00,20.84,20.92,20.77,20.82,266000.0,16.012,16.0734,15.9582,15.9966,266000.0
2011-11-28 11:00:00,20.82,20.9,20.78,20.88,118700.0,15.9966,16.058,15.9659,16.0427,118700.0
2011-11-28 11:10:00,20.88,20.88,20.79,20.79,85100.0,16.0427,16.0427,15.9735,15.9735,85100.0
2011-11-28 11:20:00,20.8,20.8,20.65,20.76,145100.0,15.9812,15.9812,15.866,15.9505,145100.0
2011-11-28 11:30:00,20.75,20.86,20.75,20.81,92300.0,15.9428,16.0273,15.9428,15.9889,92300.0
2011-11-28 11:40:00,20.82,20.86,20.8,20.81,38200.0,15.9966,16.0273,15.9812,15.9889,38200.0
2011-11-28 11:50:00,20.81,20.83,20.8,20.8,29100.0,15.9889,16.0043,15.9812,15.9812,29100.0
2011-11-28 12:00:00,20.81,20.83,20.8,20.8,40200.0,15.9889,16.0043,15.9812,15.9812,40200.0
2011-11-28 12:10:00,20.8,20.83,20.79,20.8,44400.0,15.9812,16.0043,15.9735,15.9812,44400.0
2011-11-28 12:20:00,20.81,20.83,20.75,20.76,31500.0,15.9889,16.0043,15.9428,15.9505,31500.0
2011-11-28 12:30:00,20.76,20.76,20.67,20.72,53100.0,15.9505,15.9505,15.8813,15.9198,53100.0
2011-11-28 12:40:00,20.72,20.73,20.69,20.72,18900.0,15.9198,15.9274,15.8967,15.9198,18900.0
2011-11-28 12:50:00,20.71,20.75,20.7,20.74,64700.0,15.9121,15.9428,15.9044,15.9351,64700.0
2011-11-28 13:00:00,20.73,20.78,20.69,20.78,67200.0,15.9274,15.9659,15.8967,15.9659,67200.0
2011-11-28 13:10:00,20.79,20.86,20.77,20.86,79000.0,15.9735,16.0273,15.9582,16.0273,79000.0
2011-11-28 13:20:00,20.86,20.95,20.84,20.84,172700.0,16.0273,16.0965,16.012,16.012,172700.0
2011-11-28 13:30:00,20.85,20.91,20.81,20.88,160700.0,16.0196,16.0657,15.9889,16.0427,160700.0
2011-11-28 13:40:00,20.88,20.9,20.88,20.89,53900.0,16.0427,16.058,16.0427,16.0504,53900.0
2011-11-28 13:50:00,20.89,20.89,20.82,20.85,130700.0,16.0504,16.0504,15.9966,16.0196,130700.0
2011-11-28 14:00:00,20.85,20.91,20.82,20.9,103300.0,16.0196,16.0657,15.9966,16.058,103300.0
2011-11-28 14:10:00,20.91,20.95,20.89,20.9,105300.0,16.0657,16.0965,16.0504,16.058,105300.0
2011-11-28 14:20:00,20.91,20.91,20.75,20.78,154300.0,16.0657,16.0657,15.9428,15.9659,154300.0
2011-11-28 14:30:00,20.79,20.81,20.76,20.76,33300.0,15.9735,15.9889,15.9505,15.9505,33300.0
2011-11-28 14:40:00,20.77,20.78,20.7,20.7,61800.0,15.9582,15.9659,15.9044,15.9044,61800.0
2011-11-28 14:50:00,20.7,20.76,20.64,20.73,98200.0,15.9044,15.9505,15.8583,15.9274,98200.0
2011-11-28 15:00:00,20.74,20.81,20.61,20.65,169300.0,15.9351,15.9889,15.8352,15.866,169300.0
2011-11-28 15:10:00,20.64,20.69,20.6,20.67,84500.0,15.8583,15.8967,15.8276,15.8813,84500.0
2011-11-28 15:20:00,20.68,20.73,20.61,20.62,86600.0,15.889,15.9274,15.8352,15.8429,86600.0
2011-11-28 15:30:00,20.62,20.76,20.61,20.71,141100.0,15.8429,15.9505,15.8352,15.9121,141100.0
2011-11-28 15:40:00,20.7,20.71,20.6,20.62,194900.0,15.9044,15.9121,15.8276,15.8429,194900.0
2011-11-28 15:50:00,20.61,20.88,20.59,20.87,557100.0,15.8352,16.0427,15.8199,16.035,557100.0
2011-11-29 09:30:00,20.9,20.9,20.64,20.65,109100.0,16.058,16.058,15.8583,15.866,109100.0
2011-11-29 09:40:00,20.65,20.72,20.62,20.68,91800.0,15.866,15.9198,15.8429,15.889,91800.0
2011-11-29 09:50:00,20.67,20.74,20.65,20.69,103500.0,15.8813,15.9351,15.866,15.8967,103500.0
2011-11-29 10:00:00,20.68,20.81,20.65,20.77,217300.0,15.889,15.9889,15.866,15.9582,217300.0
2011-11-29 10:10:00,20.78,20.96,20.78,20.92,170900.0,15.9659,16.1041,15.9659,16.0734,170900.0
2011-11-29 10:20:00,20.9,20.97,20.85,20.85,183700.0,16.058,16.1118,16.0196,16.0196,183700.0
2011-11-29 10:30:00,20.85,20.92,20.81,20.92,65200.0,16.0196,16.0734,15.9889,16.0734,65200.0
2011-11-29 10:40:00,20.93,20.98,20.81,20.84,132800.0,16.0811,16.1195,15.9889,16.012,132800.0
2011-11-29 10:50:00,20.84,20.9,20.84,20.88,83900.0,16.012,16.058,16.012,16.0427,83900.0
2011-11-29 11:00:00,20.88,20.89,20.78,20.78,98800.0,16.0427,16.0504,15.9659,15.9659,98800.0
2011-11-29 11:10:00,20.78,20.9,20.78,20.89,87500.0,15.9659,16.058,15.9659,16.0504,87500.0
2011-11-29 11:20:00,20.9,20.92,20.87,20.89,107500.0,16.058,16.0734,16.035,16.0504,107500.0
2011-11-29 11:30:00,20.89,20.99,20.89,20.98,92300.0,16.0504,16.1272,16.0504,16.1195,92300.0
2011-11-29 11:40:00,20.98,21.02,20.92,20.96,70700.0,16.1195,16.1502,16.0734,16.1041,70700.0
2011-11-29 11:50:00,20.96,20.98,20.84,20.89,96900.0,16.1041,16.1195,16.012,16.0504,96900.0
2011-11-29 12:00:00,20.9,21.05,20.89,21.04,115600.0,16.058,16.1733,16.0504,16.1656,115600.0
2011-11-29 12:10:00,21.04,21.13,21.04,21.13,112200.0,16.1656,16.2348,16.1656,16.2348,112200.0
2011-11-29 12:20:00,21.13,21.23,21.13,21.23,175700.0,16.2348,16.3116,16.2348,16.3116,175700.0
2011-11-29 12:30:00,21.22,21.23,21.1,21.11,99800.0,16.3039,16.3116,16.2117,16.2194,99800.0
2011-11-29 12:40:00,21.11,21.12,21.04,21.1,78500.0,16.2194,16.2271,16.1656,16.2117,78500.0
2011-11-29 12:50:00,21.11,21.19,21.1,21.19,69600.0,16.2194,16.2809,16.2117,16.2809,69600.0
2011-11-29 13:00:00,21.19,21.24,21.18,21.2,182700.0,16.2809,16.3193,16.2732,16.2885,182700.0
2011-11-29 13:10:00,21.19,21.33,21.18,21.3,243300.0,16.2809,16.3884,16.2732,16.3654,243300.0
2011-11-29 13:20:00,21.29,21.4,21.27,21.34,213300.0,16.3577,16.4422,16.3423,16.3961,213300.0
2011-11-29 13:30:00,21.35,21.36,21.25,21.28,140600.0,16.4038,16.4115,16.327,16.35,140600.0
2011-11-29 13:40:00,21.28,21.34,21.25,21.34,184000.0,16.35,16.3961,16.327,16.3961,184000.0
2011-11-29 13:50:00,21.34,21.36,21.11,21.15,242300.0,16.3961,16.4115,16.2194,16.2501,242300.0
2011-11-29 14:00:00,21.15,21.16,21.07,21.14,167000.0,16.2501,16.2578,16.1887,16.2424,167000.0
2011-11-29 14:10:00,21.13,21.17,21.08,21.11,135300.0,16.2348,16.2655,16.1963,16.2194,135300.0
2011-11-29 14:20:00,21.12,21.16,21.09,21.13,103800.0,16.2271,16.2578,16.204,16.2348,103800.0
2011-11-29 14:30:00,21.12,21.21,21.12,21.18,80200.0,16.2271,16.2962,16.2271,16.2732,80200.0
2011-11-29 14:40:00,21.18,21.24,21.14,21.15,63800.0,16.2732,16.3193,16.2424,16.2501,63800.0
2011-11-29 14:50:00,21.14,21.22,21.11,21.21,84300.0,16.2424,16.3039,16.2194,16.2962,84300.0
2011-11-29 15:00:00,21.22,21.27,21.21,21.22,146900.0,16.3039,16.3423,16.2962,16.3039,146900.0
2011-11-29 15:10:00,21.22,21.4,21.21,21.35,256000.0,16.3039,16.4422,16.2962,16.4038,256000.0
2011-11-29 15:20:00,21.36,21.36,21.26,21.28,93700.0,16.4115,16.4115,16.3346,16.35,93700.0
2011-11-29 15:30:00,21.28,21.3,21.17,21.21,183300.0,16.35,16.3654,16.2655,16.2962,183300.0
2011-11-29 15:40:00,21.21,21.22,21.13,21.16,183800.0,16.2962,16.3039,16.2348,16.2578,183800.0
2011-11-29 15:50:00,21.16,21.17,21.1,21.13,440800.0,16.2578,16.2655,16.2117,16.2348,440800.0
2011-11-30 09:30:00,22.0,22.01,21.71,21.73,305600.0,16.9032,16.9109,16.6804,16.6958,305600.0
2011-11-30 09:40:00,21.73,21.97,21.72,21.92,232100.0,16.6958,16.8802,16.6881,16.8417,232100.0
2011-11-30 09:50:00,21.92,22.0,21.88,21.98,126000.0,16.8417,16.9032,16.811,16.8878,126000.0
2011-11-30 10:00:00,21.98,22.07,21.98,22.05,206000.0,16.8878,16.957,16.8878,16.9416,206000.0
2011-11-30 10:10:00,22.05,22.09,22.0,22.09,128000.0,16.9416,16.9724,16.9032,16.9724,128000.0
2011-11-30 10:20:00,22.09,22.3,22.07,22.3,426000.0,16.9724,17.1337,16.957,17.1337,426000.0
2011-11-30 10:30:00,22.29,22.7,22.27,22.7,595900.0,17.126,17.441,17.1107,17.441,595900.0
2011-11-30 10:40:00,22.7,22.91,22.7,22.85,650300.0,17.441,17.6024,17.441,17.5563,650300.0
2011-11-30 10:50:00,22.85,22.97,22.81,22.91,374700.0,17.5563,17.6485,17.5256,17.6024,374700.0
2011-11-30 11:00:00,22.91,22.91,22.74,22.86,278600.0,17.6024,17.6024,17.4718,17.564,278600.0
2011-11-30 11:10:00,22.86,22.91,22.76,22.82,201600.0,17.564,17.6024,17.4871,17.5332,201600.0
2011-11-30 11:20:00,22.82,22.83,22.74,22.8,159900.0,17.5332,17.5409,17.4718,17.5179,159900.0
2011-11-30 11:30:00,22.79,22.8,22.71,22.75,194200.0,17.5102,17.5179,17.4487,17.4795,194200.0
2011-11-30 11:40:00,22.74,22.77,22.72,22.74,121900.0,17.4718,17.4948,17.4564,17.4718,121900.0
2011-11-30 11:50:00,22.73,22.75,22.57,22.62,162200.0,17.4641,17.4795,17.3412,17.3796,162200.0
2011-11-30 12:00:00,22.63,22.7,22.6,22.7,61900.0,17.3873,17.441,17.3642,17.441,61900.0
2011-11-30 12:10:00,22.7,22.8,22.69,22.79,131700.0,17.441,17.5179,17.4334,17.5102,131700.0
2011-11-30 12:20:00,22.79,22.92,22.78,22.92,196700.0,17.5102,17.6101,17.5025,17.6101,196700.0
2011-11-30 12:30:00,22.92,23.0,22.92,22.94,152000.0,17.6101,17.6715,17.6101,17.6254,152000.0
2011-11-30 12:40:00,22.93,23.0,22.93,22.96,161900.0,17.6178,17.6715,17.6178,17.6408,161900.0
2011-11-30 12:50:00,22.97,22.97,22.9,22.92,85500.0,17.6485,17.6485,17.5947,17.6101,85500.0
2011-11-30 13:00:00,22.92,23.05,22.92,23.04,111500.0,17.6101,17.71,17.6101,17.7023,111500.0
2011-11-30 13:10:00,23.04,23.08,22.97,22.98,127000.0,17.7023,17.733,17.6485,17.6562,127000.0
2011-11-30 13:20:00,22.99,23.05,22.99,23.01,78000.0,17.6639,17.71,17.6639,17.6792,78000.0
2011-11-30 13:30:00,23.0,23.01,22.94,22.98,177900.0,17.6715,17.6792,17.6254,17.6562,177900.0
2011-11-30 13:40:00,22.98,23.01,22.97,22.99,76900.0,17.6562,17.6792,17.6485,17.6639,76900.0
2011-11-30 13:50:00,22.99,23.08,22.96,23.07,128300.0,17.6639,17.733,17.6408,17.7253,128300.0
2011-11-30 14:00:00,23.07,23.08,23.0,23.01,119500.0,17.7253,17.733,17.6715,17.6792,119500.0
2011-11-30 14:10:00,23.01,23.05,22.99,23.03,105600.0,17.6792,17.71,17.6639,17.6946,105600.0
2011-11-30 14:20:00,23.03,23.18,23.02,23.12,194600.0,17.6946,17.8098,17.6869,17.7637,194600.0
2011-11-30 14:30:00,23.12,23.3,23.11,23.21,218300.0,17.7637,17.902,17.7561,17.8329,218300.0
2011-11-30 14:40:00,23.22,23.22,23.05,23.05,220400.0,17.8406,17.8406,17.71,17.71,220400.0
2011-11-30 14:50:00,23.05,23.22,23.05,23.21,211800.0,17.71,17.8406,17.71,17.8329,211800.0
2011-11-30 15:00:00,23.21,23.22,23.08,23.17,159000.0,17.8329,17.8406,17.733,17.8022,159000.0
2011-11-30 15:10:00,23.17,23.22,23.06,23.18,352900.0,17.8022,17.8406,17.7176,17.8098,352900.0
2011-11-30 15:20:00,23.18,23.25,23.14,23.25,207400.0,17.8098,17.8636,17.7791,17.8636,207400.0
2011-11-30 15:30:00,23.24,23.32,23.22,23.23,279600.0,17.8559,17.9174,17.8406,17.8483,279600.0
2011-11-30 15:40:00,23.22,23.25,23.1,23.16,695900.0,17.8406,17.8636,17.7484,17.7945,695900.0
2011-11-30 15:50:00,23.16,23.32,23.16,23.3,1471600.0,17.7945,17.9174,17.7945,17.902,1471600.0
2011-12-01 09:30:00,23.15,23.16,22.83,22.95,181400.0,17.7868,17.7945,17.5409,17.6331,181400.0
2011-12-01 09:40:00,22.96,23.1,22.96,23.02,157700.0,17.6408,17.7484,17.6408,17.6869,157700.0
2011-12-01 09:50:00,23.03,23.17,23.03,23.09,143200.0,17.6946,17.8022,17.6946,17.7407,143200.0
2011-12-01 10:00:00,23.1,23.31,23.1,23.28,165200.0,17.7484,17.9097,17.7484,17.8867,165200.0
2011-12-01 10:10:00,23.29,23.32,23.14,23.19,129200.0,17.8944,17.9174,17.7791,17.8175,129200.0
2011-12-01 10:20:00,23.18,23.3,23.18,23.3,74100.0,17.8098,17.902,17.8098,17.902,74100.0
2011-12-01 10:30:00,23.3,23.3,23.01,23.03,217300.0,17.902,17.902,17.6792,17.6946,217300.0
2011-12-01 10:40:00,23.03,23.04,22.97,22.99,117900.0,17.6946,17.7023,17.6485,17.6639,117900.0
2011-12-01 10:50:00,22.98,23.04,22.96,23.01,132700.0,17.6562,17.7023,17.6408,17.6792,132700.0
2011-12-01 11:00:00,23.02,23.09,23.01,23.02,42800.0,17.6869,17.7407,17.6792,17.6869,42800.0
2011-12-01 11:10:00,23.01,23.03,22.95,22.98,217400.0,17.6792,17.6946,17.6331,17.6562,217400.0
2011-12-01 11:20:00,22.98,23.03,22.96,22.96,64100.0,17.6562,17.6946,17.6408,17.6408,64100.0
2011-12-01 11:30:00,22.96,23.0,22.9,22.99,176500.0,17.6408,17.6715,17.5947,17.6639,176500.0
2011-12-01 11:40:00,23.0,23.05,22.97,23.02,167400.0,17.6715,17.71,17.6485,17.6869,167400.0
2011-12-01 11:50:00,23.02,23.11,23.01,23.04,51500.0,17.6869,17.7561,17.6792,17.7023,51500.0
2011-12-01 12:00:00,23.04,23.09,23.0,23.01,97600.0,17.7023,17.7407,17.6715,17.6792,97600.0
2011-12-01 12:10:00,23.01,23.04,23.01,23.03,41500.0,17.6792,17.7023,17.6792,17.6946,41500.0
2011-12-01 12:20:00,23.03,23.1,23.01,23.07,51100.0,17.6946,17.7484,17.6792,17.7253,51100.0
2011-12-01 12:30:00,23.06,23.1,23.01,23.02,100900.0,17.7176,17.7484,17.6792,17.6869,100900.0
2011-12-01 12:40:00,23.01,23.07,23.01,23.06,67000.0,17.6792,17.7253,17.6792,17.7176,67000.0
2011-12-01 12:50:00,23.05,23.09,22.97,22.98,95000.0,17.71,17.7407,17.6485,17.6562,95000.0
2011-12-01 13:00:00,22.97,23.07,22.97,23.02,62600.0,17.6485,17.7253,17.6485,17.6869,62600.0
2011-12-01 13:10:00,23.03,23.11,23.02,23.11,59400.0,17.6946,17.7561,17.6869,17.7561,59400.0
2011-12-01 13:20:00,23.12,23.2,23.12,23.19,44300.0,17.7637,17.8252,17.7637,17.8175,44300.0
2011-12-01 13:30:00,23.19,23.22,23.15,23.16,52900.0,17.8175,17.8406,17.7868,17.7945,52900.0
2011-12-01 13:40:00,23.17,23.25,23.16,23.24,57700.0,17.8022,17.8636,17.7945,17.8559,57700.0
2011-12-01 13:50:00,23.25,23.3,23.22,23.3,48700.0,17.8636,17.902,17.8406,17.902,48700.0
2011-12-01 14:00:00,23.3,23.3,23.19,23.24,83100.0,17.902,17.902,17.8175,17.8559,83100.0
2011-12-01 14:10:00,23.24,23.24,23.07,23.07,75900.0,17.8559,17.8559,17.7253,17.7253,75900.0
2011-12-01 14:20:00,23.07,23.13,23.07,23.11,82600.0,17.7253,17.7714,17.7253,17.7561,82600.0
2011-12-01 14:30:00,23.12,23.12,23.06,23.09,48000.0,17.7637,17.7637,17.7176,17.7407,48000.0
2011-12-01 14:40:00,23.08,23.1,23.02,23.09,110300.0,17.733,17.7484,17.6869,17.7407,110300.0
2011-12-01 14:50:00,23.09,23.09,23.02,23.03,81300.0,17.7407,17.7407,17.6869,17.6946,81300.0
2011-12-01 15:00:00,23.03,23.07,22.97,22.98,110800.0,17.6946,17.7253,17.6485,17.6562,110800.0
2011-12-01 15:10:00,22.98,23.05,22.98,23.03,603500.0,17.6562,17.71,17.6562,17.6946,603500.0
2011-12-01 15:20:00,23.03,23.08,22.99,23.07,170200.0,17.6946,17.733,17.6639,17.7253,170200.0
2011-12-01 15:30:00,23.07,23.07,23.01,23.04,153000.0,17.7253,17.7253,17.6792,17.7023,153000.0
2011-12-01 15:40:00,23.04,23.05,22.98,23.01,163800.0,17.7023,17.71,17.6562,17.6792,163800.0
2011-12-01 15:50:00,23.0,23.03,22.94,22.99,399600.0,17.6715,17.6946,17.6254,17.6639,399600.0
2011-12-02 09:30:00,23.32,23.36,23.21,23.29,170600.0,17.9174,17.9481,17.8329,17.8944,170600.0
2011-12-02 09:40:00,23.3,23.32,23.15,23.21,198400.0,17.902,17.9174,17.7868,17.8329,198400.0
2011-12-02 09:50:00,23.23,23.31,23.16,23.3,165900.0,17.8483,17.9097,17.7945,17.902,165900.0
2011-12-02 10:00:00,23.3,23.53,23.28,23.47,195200.0,17.902,18.0788,17.8867,18.0327,195200.0
2011-12-02 10:10:00,23.47,23.63,23.46,23.63,148100.0,18.0327,18.1556,18.025,18.1556,148100.0
2011-12-02 10:20:00,23.63,23.64,23.39,23.41,154500.0,18.1556,18.1633,17.9712,17.9866,154500.0
2011-12-02 10:30:00,23.41,23.48,23.36,23.4,113400.0,17.9866,18.0403,17.9481,17.9789,113400.0
2011-12-02 10:40:00,23.41,23.42,23.24,23.3,148100.0,17.9866,17.9942,17.8559,17.902,148100.0
2011-12-02 10:50:00,23.3,23.41,23.28,23.31,118800.0,17.902,17.9866,17.8867,17.9097,118800.0
2011-12-02 11:00:00,23.3,23.3,23.03,23.03,197800.0,17.902,17.902,17.6946,17.6946,197800.0
2011-12-02 11:10:00,23.04,23.04,22.86,22.99,238600.0,17.7023,17.7023,17.564,17.6639,238600.0
2011-12-02 11:20:00,22.99,23.18,22.98,23.18,130100.0,17.6639,17.8098,17.6562,17.8098,130100.0
2011-12-02 11:30:00,23.19,23.23,23.13,23.15,94600.0,17.8175,17.8483,17.7714,17.7868,94600.0
2011-12-02 11:40:00,23.15,23.16,22.96,22.96,76800.0,17.7868,17.7945,17.6408,17.6408,76800.0
2011-12-02 11:50:00,22.96,23.12,22.95,23.1,46100.0,17.6408,17.7637,17.6331,17.7484,46100.0
2011-12-02 12:00:00,23.1,23.16,23.02,23.12,34100.0,17.7484,17.7945,17.6869,17.7637,34100.0
2011-12-02 12:10:00,23.12,23.21,23.1,23.21,115100.0,17.7637,17.8329,17.7484,17.8329,115100.0
2011-12-02 12:20:00,23.21,23.3,23.19,23.26,55200.0,17.8329,17.902,17.8175,17.8713,55200.0
2011-12-02 12:30:00,23.26,23.31,23.23,23.3,45500.0,17.8713,17.9097,17.8483,17.902,45500.0
2011-12-02 12:40:00,23.29,23.32,23.22,23.29,39900.0,17.8944,17.9174,17.8406,17.8944,39900.0
2011-12-02 12:50:00,23.29,23.35,23.27,23.35,52600.0,17.8944,17.9405,17.879,17.9405,52600.0
2011-12-02 13:00:00,23.36,23.44,23.34,23.35,161500.0,17.9481,18.0096,17.9328,17.9405,161500.0
2011-12-02 13:10:00,23.35,23.49,23.33,23.48,155000.0,17.9405,18.048,17.9251,18.0403,155000.0
2011-12-02 13:20:00,23.49,23.7,23.48,23.62,402100.0,18.048,18.2094,18.0403,18.1479,402100.0
2011-12-02 13:30:00,23.62,23.7,23.6,23.61,150200.0,18.1479,18.2094,18.1325,18.1402,150200.0
2011-12-02 13:40:00,23.62,23.66,23.57,23.63,120600.0,18.1479,18.1786,18.1095,18.1556,120600.0
2011-12-02 13:50:00,23.63,23.64,23.49,23.57,106800.0,18.1556,18.1633,18.048,18.1095,106800.0
2011-12-02 14:00:00,23.57,23.57,23.44,23.52,272300.0,18.1095,18.1095,18.0096,18.0711,272300.0
2011-12-02 14:10:00,23.52,23.52,23.44,23.49,94000.0,18.0711,18.0711,18.0096,18.048,94000.0
2011-12-02 14:20:00,23.5,23.54,23.48,23.48,62600.0,18.0557,18.0864,18.0403,18.0403,62600.0
2011-12-02 14:30:00,23.48,23.56,23.43,23.56,276000.0,18.0403,18.1018,18.0019,18.1018,276000.0
2011-12-02 14:40:00,23.56,23.58,23.47,23.48,520400.0,18.1018,18.1172,18.0327,18.0403,520400.0
2011-12-02 14:50:00,23.48,23.5,23.38,23.41,77200.0,18.0403,18.0557,17.9635,17.9866,77200.0
2011-12-02 15:00:00,23.41,23.49,23.39,23.42,78700.0,17.9866,18.048,17.9712,17.9942,78700.0
2011-12-02 15:10:00,23.42,23.51,23.41,23.43,108500.0,17.9942,18.0634,17.9866,18.0019,108500.0
2011-12-02 15:20:00,23.43,23.46,23.35,23.38,112900.0,18.0019,18.025,17.9405,17.9635,112900.0
2011-12-02 15:30:00,23.38,23.4,23.26,23.35,267700.0,17.9635,17.9789,17.8713,17.9405,267700.0
2011-12-02 15:40:00,23.36,23.39,23.19,23.21,205400.0,17.9481,17.9712,17.8175,17.8329,205400.0
2011-12-02 15:50:00,23.2,23.25,23.16,23.17,562200.0,17.8252,17.8636,17.7945,17.8022,562200.0
2011-12-05 09:30:00,23.64,23.75,23.53,23.63,189400.0,18.1633,18.2478,18.0788,18.1556,189400.0
2011-12-05 09:40:00,23.63,23.66,23.55,23.63,125600.0,18.1556,18.1786,18.0941,18.1556,125600.0
2011-12-05 09:50:00,23.63,23.82,23.61,23.81,159700.0,18.1556,18.3016,18.1402,18.2939,159700.0
2011-12-05 10:00:00,23.81,23.82,23.65,23.69,200300.0,18.2939,18.3016,18.171,18.2017,200300.0
2011-12-05 10:10:00,23.69,23.82,23.69,23.79,115700.0,18.2017,18.3016,18.2017,18.2785,115700.0
2011-12-05 10:20:00,23.76,23.84,23.72,23.8,102800.0,18.2555,18.3169,18.2247,18.2862,102800.0
2011-12-05 10:30:00,23.81,23.91,23.8,23.83,225100.0,18.2939,18.3707,18.2862,18.3092,225100.0
2011-12-05 10:40:00,23.83,23.95,23.81,23.88,110400.0,18.3092,18.4014,18.2939,18.3477,110400.0
2011-12-05 10:50:00,23.88,23.92,23.86,23.86,36500.0,18.3477,18.3784,18.3323,18.3323,36500.0
2011-12-05 11:00:00,23.86,23.89,23.81,23.85,103100.0,18.3323,18.3553,18.2939,18.3246,103100.0
2011-12-05 11:10:00,23.86,23.91,23.82,23.87,82700.0,18.3323,18.3707,18.3016,18.34,82700.0
2011-12-05 11:20:00,23.86,23.86,23.81,23.86,58700.0,18.3323,18.3323,18.2939,18.3323,58700.0
2011-12-05 11:30:00,23.86,23.87,23.82,23.87,52000.0,18.3323,18.34,18.3016,18.34,52000.0
2011-12-05 11:40:00,23.88,23.88,23.82,23.87,31000.0,18.3477,18.3477,18.3016,18.34,31000.0
2011-12-05 11:50:00,23.88,23.89,23.82,23.82,112800.0,18.3477,18.3553,18.3016,18.3016,112800.0
2011-12-05 12:00:00,23.82,23.93,23.81,23.91,144700.0,18.3016,18.3861,18.2939,18.3707,144700.0
2011-12-05 12:10:00,23.91,23.93,23.89,23.92,66800.0,18.3707,18.3861,18.3553,18.3784,66800.0
2011-12-05 12:20:00,23.93,23.97,23.92,23.92,63100.0,18.3861,18.4168,18.3784,18.3784,63100.0
2011-12-05 12:30:00,23.92,23.99,23.91,23.98,69500.0,18.3784,18.4322,18.3707,18.4245,69500.0
2011-12-05 12:40:00,23.97,23.99,23.94,23.98,60800.0,18.4168,18.4322,18.3938,18.4245,60800.0
2011-12-05 12:50:00,23.98,24.05,23.96,23.97,124200.0,18.4245,18.4783,18.4091,18.4168,124200.0
2011-12-05 13:00:00,23.96,23.99,23.92,23.92,51300.0,18.4091,18.4322,18.3784,18.3784,51300.0
2011-12-05 13:10:00,23.93,23.95,23.89,23.91,160500.0,18.3861,18.4014,18.3553,18.3707,160500.0
2011-12-05 13:20:00,23.91,23.91,23.81,23.85,52100.0,18.3707,18.3707,18.2939,18.3246,52100.0
2011-12-05 13:30:00,23.86,23.92,23.83,23.89,44400.0,18.3323,18.3784,18.3092,18.3553,44400.0
2011-12-05 13:40:00,23.89,23.9,23.59,23.59,175900.0,18.3553,18.363,18.1249,18.1249,175900.0
2011-12-05 13:50:00,23.59,23.65,23.5,23.55,214200.0,18.1249,18.171,18.0557,18.0941,214200.0
2011-12-05 14:00:00,23.55,23.57,23.32,23.36,173600.0,18.0941,18.1095,17.9174,17.9481,173600.0
2011-12-05 14:10:00,23.37,23.52,23.35,23.52,114600.0,17.9558,18.0711,17.9405,18.0711,114600.0
2011-12-05 14:20:00,23.53,23.55,23.41,23.51,86700.0,18.0788,18.0941,17.9866,18.0634,86700.0
2011-12-05 14:30:00,23.52,23.55,23.45,23.54,66400.0,18.0711,18.0941,18.0173,18.0864,66400.0
2011-12-05 14:40:00,23.55,23.57,23.51,23.55,32000.0,18.0941,18.1095,18.0634,18.0941,32000.0
2011-12-05 14:50:00,23.57,23.66,23.55,23.64,60100.0,18.1095,18.1786,18.0941,18.1633,60100.0
2011-12-05 15:00:00,23.63,23.7,23.46,23.52,189400.0,18.1556,18.2094,18.025,18.0711,189400.0
2011-12-05 15:10:00,23.52,23.54,23.33,23.39,102400.0,18.0711,18.0864,17.9251,17.9712,102400.0
2011-12-05 15:20:00,23.38,23.42,23.32,23.34,111700.0,17.9635,17.9942,17.9174,17.9328,111700.0
2011-12-05 15:30:00,23.34,23.39,23.29,23.31,161200.0,17.9328,17.9712,17.8944,17.9097,161200.0
2011-12-05 15:40:00,23.31,23.49,23.28,23.46,235700.0,17.9097,18.048,17.8867,18.025,235700.0
2011-12-05 15:50:00,23.45,23.57,23.41,23.56,373800.0,18.0173,18.1095,17.9866,18.1018,373800.0
2011-12-06 09:30:00,23.45,23.56,23.37,23.55,104800.0,18.0173,18.1018,17.9558,18.0941,104800.0
2011-12-06 09:40:00,23.52,23.53,23.18,23.2,102100.0,18.0711,18.0788,17.8098,17.8252,102100.0
2011-12-06 09:50:00,23.2,23.39,23.14,23.38,134800.0,17.8252,17.9712,17.7791,17.9635,134800.0
2011-12-06 10:00:00,23.38,23.7,23.38,23.62,450200.0,17.9635,18.2094,17.9635,18.1479,450200.0
2011-12-06 10:10:00,23.63,23.92,23.57,23.79,403300.0,18.1556,18.3784,18.1095,18.2785,403300.0
2011-12-06 10:20:00,23.8,24.0,23.76,24.0,429600.0,18.2862,18.4399,18.2555,18.4399,429600.0
2011-12-06 10:30:00,24.0,24.08,23.96,24.05,153100.0,18.4399,18.5013,18.4091,18.4783,153100.0
2011-12-06 10:40:00,24.04,24.07,23.9,23.96,290600.0,18.4706,18.4936,18.363,18.4091,290600.0
2011-12-06 10:50:00,23.97,24.0,23.88,23.93,107300.0,18.4168,18.4399,18.3477,18.3861,107300.0
2011-12-06 11:00:00,23.93,23.98,23.87,23.88,158700.0,18.3861,18.4245,18.34,18.3477,158700.0
2011-12-06 11:10:00,23.88,24.04,23.88,23.97,215500.0,18.3477,18.4706,18.3477,18.4168,215500.0
2011-12-06 11:20:00,23.98,24.09,23.97,24.01,81500.0,18.4245,18.509,18.4168,18.4475,81500.0
2011-12-06 11:30:00,24.0,24.04,23.91,24.04,120400.0,18.4399,18.4706,18.3707,18.4706,120400.0
2011-12-06 11:40:00,24.04,24.04,23.87,23.88,359400.0,18.4706,18.4706,18.34,18.3477,359400.0
2011-12-06 11:50:00,23.89,24.0,23.88,23.97,126500.0,18.3553,18.4399,18.3477,18.4168,126500.0
2011-12-06 12:00:00,23.98,24.0,23.94,24.0,188000.0,18.4245,18.4399,18.3938,18.4399,188000.0
2011-12-06 12:10:00,23.99,24.07,23.99,24.04,91100.0,18.4322,18.4936,18.4322,18.4706,91100.0
2011-12-06 12:20:00,24.05,24.05,23.96,24.03,109900.0,18.4783,18.4783,18.4091,18.4629,109900.0
2011-12-06 12:30:00,24.04,24.11,24.02,24.11,100500.0,18.4706,18.5244,18.4552,18.5244,100500.0
2011-12-06 12:40:00,24.11,24.2,24.11,24.18,245000.0,18.5244,18.5935,18.5244,18.5782,245000.0
2011-12-06 12:50:00,24.18,24.2,24.14,24.2,96500.0,18.5782,18.5935,18.5474,18.5935,96500.0
2011-12-06 13:00:00,24.19,24.24,24.16,24.23,130000.0,18.5858,18.6243,18.5628,18.6166,130000.0
2011-12-06 13:10:00,24.23,24.37,24.19,24.33,188600.0,18.6166,18.7241,18.5858,18.6934,188600.0
2011-12-06 13:20:00,24.33,24.43,24.33,24.35,159500.0,18.6934,18.7702,18.6934,18.7088,159500.0
2011-12-06 13:30:00,24.35,24.35,24.23,24.28,84800.0,18.7088,18.7088,18.6166,18.655,84800.0
2011-12-06 13:40:00,24.29,24.29,24.17,24.19,36300.0,18.6627,18.6627,18.5705,18.5858,36300.0
2011-12-06 13:50:00,24.19,24.23,24.13,24.14,40000.0,18.5858,18.6166,18.5397,18.5474,40000.0
2011-12-06 14:00:00,24.14,24.18,24.1,24.12,53500.0,18.5474,18.5782,18.5167,18.5321,53500.0
2011-12-06 14:10:00,24.13,24.21,24.12,24.17,64000.0,18.5397,18.6012,18.5321,18.5705,64000.0
2011-12-06 14:20:00,24.17,24.17,24.09,24.14,70900.0,18.5705,18.5705,18.509,18.5474,70900.0
2011-12-06 14:30:00,24.14,24.24,24.12,24.23,113000.0,18.5474,18.6243,18.5321,18.6166,113000.0
2011-12-06 14:40:00,24.23,24.3,24.22,24.26,74700.0,18.6166,18.6704,18.6089,18.6396,74700.0
2011-12-06 14:50:00,24.27,24.34,24.25,24.27,82300.0,18.6473,18.7011,18.6319,18.6473,82300.0
2011-12-06 15:00:00,24.28,24.34,24.25,24.27,84200.0,18.655,18.7011,18.6319,18.6473,84200.0
2011-12-06 15:10:00,24.28,24.39,24.28,24.3,101800.0,18.655,18.7395,18.655,18.6704,101800.0
2011-12-06 15:20:00,24.29,24.33,24.14,24.14,117700.0,18.6627,18.6934,18.5474,18.5474,117700.0
2011-12-06 15:30:00,24.14,24.23,24.11,24.16,210100.0,18.5474,18.6166,18.5244,18.5628,210100.0
2011-12-06 15:40:00,24.16,24.2,24.09,24.14,225200.0,18.5628,18.5935,18.509,18.5474,225200.0
2011-12-06 15:50:00,24.14,24.18,24.05,24.07,416400.0,18.5474,18.5782,18.4783,18.4936,416400.0
2011-12-07 09:30:00,24.02,24.06,23.86,24.02,215500.0,18.4552,18.486,18.3323,18.4552,215500.0
2011-12-07 09:40:00,24.01,24.05,23.81,24.03,153600.0,18.4475,18.4783,18.2939,18.4629,153600.0
2011-12-07 09:50:00,24.03,24.15,23.98,24.15,141500.0,18.4629,18.5551,18.4245,18.5551,141500.0
2011-12-07 10:00:00,24.14,24.21,24.09,24.1,130500.0,18.5474,18.6012,18.509,18.5167,130500.0
2011-12-07 10:10:00,24.11,24.26,24.09,24.23,173900.0,18.5244,18.6396,18.509,18.6166,173900.0
2011-12-07 10:20:00,24.24,24.26,24.03,24.09,149500.0,18.6243,18.6396,18.4629,18.509,149500.0
2011-12-07 10:30:00,24.09,24.09,23.96,24.04,99100.0,18.509,18.509,18.4091,18.4706,99100.0
2011-12-07 10:40:00,24.04,24.14,24.0,24.1,112300.0,18.4706,18.5474,18.4399,18.5167,112300.0
2011-12-07 10:50:00,24.1,24.14,23.99,24.08,116400.0,18.5167,18.5474,18.4322,18.5013,116400.0
2011-12-07 11:00:00,24.08,24.16,24.07,24.14,78500.0,18.5013,18.5628,18.4936,18.5474,78500.0
2011-12-07 11:10:00,24.13,24.13,24.0,24.02,83100.0,18.5397,18.5397,18.4399,18.4552,83100.0
2011-12-07 11:20:00,24.02,24.22,24.0,24.2,206600.0,18.4552,18.6089,18.4399,18.5935,206600.0
2011-12-07 11:30:00,24.21,24.28,24.17,24.19,148200.0,18.6012,18.655,18.5705,18.5858,148200.0
2011-12-07 11:40:00,24.19,24.23,24.08,24.11,173900.0,18.5858,18.6166,18.5013,18.5244,173900.0
2011-12-07 11:50:00,24.11,24.18,24.1,24.13,101700.0,18.5244,18.5782,18.5167,18.5397,101700.0
2011-12-07 12:00:00,24.13,24.19,24.05,24.07,109500.0,18.5397,18.5858,18.4783,18.4936,109500.0
2011-12-07 12:10:00,24.07,24.07,24.01,24.05,94400.0,18.4936,18.4936,18.4475,18.4783,94400.0
2011-12-07 12:20:00,24.05,24.23,24.05,24.22,69200.0,18.4783,18.6166,18.4783,18.6089,69200.0
2011-12-07 12:30:00,24.22,24.26,24.17,24.18,73900.0,18.6089,18.6396,18.5705,18.5782,73900.0
2011-12-07 12:40:00,24.18,24.26,24.17,24.18,46800.0,18.5782,18.6396,18.5705,18.5782,46800.0
2011-12-07 12:50:00,24.19,24.27,24.18,24.25,82200.0,18.5858,18.6473,18.5782,18.6319,82200.0
2011-12-07 13:00:00,24.26,24.28,24.2,24.2,67400.0,18.6396,18.655,18.5935,18.5935,67400.0
2011-12-07 13:10:00,24.19,24.21,24.1,24.21,98400.0,18.5858,18.6012,18.5167,18.6012,98400.0
2011-12-07 13:20:00,24.22,24.23,24.14,24.22,64000.0,18.6089,18.6166,18.5474,18.6089,64000.0
2011-12-07 13:30:00,24.21,24.25,24.16,24.23,47400.0,18.6012,18.6319,18.5628,18.6166,47400.0
2011-12-07 13:40:00,24.23,24.24,24.08,24.11,59900.0,18.6166,18.6243,18.5013,18.5244,59900.0
2011-12-07 13:50:00,24.11,24.19,24.1,24.18,48800.0,18.5244,18.5858,18.5167,18.5782,48800.0
2011-12-07 14:00:00,24.19,24.22,24.1,24.12,62100.0,18.5858,18.6089,18.5167,18.5321,62100.0
2011-12-07 14:10:00,24.11,24.2,24.11,24.16,63200.0,18.5244,18.5935,18.5244,18.5628,63200.0
2011-12-07 14:20:00,24.15,24.29,24.15,24.27,95900.0,18.5551,18.6627,18.5551,18.6473,95900.0
2011-12-07 14:30:00,24.27,24.28,24.2,24.26,57500.0,18.6473,18.655,18.5935,18.6396,57500.0
2011-12-07 14:40:00,24.26,24.27,24.1,24.13,124900.0,18.6396,18.6473,18.5167,18.5397,124900.0
2011-12-07 14:50:00,24.14,24.18,24.12,24.18,46000.0,18.5474,18.5782,18.5321,18.5782,46000.0
2011-12-07 15:00:00,24.17,24.23,24.17,24.19,106200.0,18.5705,18.6166,18.5705,18.5858,106200.0
2011-12-07 15:10:00,24.19,24.35,24.17,24.29,130800.0,18.5858,18.7088,18.5705,18.6627,130800.0
2011-12-07 15:20:00,24.28,24.38,24.27,24.34,158300.0,18.655,18.7318,18.6473,18.7011,158300.0
2011-12-07 15:30:00,24.35,24.47,24.31,24.47,188100.0,18.7088,18.801,18.678,18.801,188100.0
2011-12-07 15:40:00,24.48,24.58,24.44,24.5,402700.0,18.8087,18.8855,18.7779,18.824,402700.0
2011-12-07 15:50:00,24.51,24.56,24.46,24.47,497700.0,18.8317,18.8701,18.7933,18.801,497700.0
2011-12-08 09:30:00,24.17,24.17,23.69,23.83,331900.0,18.5705,18.5705,18.2017,18.3092,331900.0
2011-12-08 09:40:00,23.83,23.92,23.75,23.9,145600.0,18.3092,18.3784,18.2478,18.363,145600.0
2011-12-08 09:50:00,23.89,23.96,23.66,23.68,214800.0,18.3553,18.4091,18.1786,18.194,214800.0
2011-12-08 10:00:00,23.68,23.69,23.42,23.44,186100.0,18.194,18.2017,17.9942,18.0096,186100.0
2011-12-08 10:10:00,23.44,23.59,23.43,23.46,136900.0,18.0096,18.1249,18.0019,18.025,136900.0
2011-12-08 10:20:00,23.46,23.49,23.41,23.47,149000.0,18.025,18.048,17.9866,18.0327,149000.0
2011-12-08 10:30:00,23.46,23.56,23.43,23.45,127400.0,18.025,18.1018,18.0019,18.0173,127400.0
2011-12-08 10:40:00,23.44,23.57,23.41,23.52,442300.0,18.0096,18.1095,17.9866,18.0711,442300.0
2011-12-08 10:50:00,23.51,23.58,23.47,23.47,173700.0,18.0634,18.1172,18.0327,18.0327,173700.0
2011-12-08 11:00:00,23.47,23.49,23.36,23.37,171200.0,18.0327,18.048,17.9481,17.9558,171200.0
2011-12-08 11:10:00,23.36,23.39,23.3,23.33,140600.0,17.9481,17.9712,17.902,17.9251,140600.0
2011-12-08 11:20:00,23.33,23.41,23.32,23.37,138900.0,17.9251,17.9866,17.9174,17.9558,138900.0
2011-12-08 11:30:00,23.37,23.41,23.21,23.23,396200.0,17.9558,17.9866,17.8329,17.8483,396200.0
2011-12-08 11:40:00,23.23,23.33,23.17,23.3,68100.0,17.8483,17.9251,17.8022,17.902,68100.0
2011-12-08 11:50:00,23.29,23.37,23.25,23.27,87300.0,17.8944,17.9558,17.8636,17.879,87300.0
2011-12-08 12:00:00,23.27,23.28,23.17,23.28,57000.0,17.879,17.8867,17.8022,17.8867,57000.0
2011-12-08 12:10:00,23.28,23.37,23.27,23.36,61700.0,17.8867,17.9558,17.879,17.9481,61700.0
2011-12-08 12:20:00,23.36,23.36,23.22,23.22,48500.0,17.9481,17.9481,17.8406,17.8406,48500.0
2011-12-08 12:30:00,23.22,23.26,23.16,23.17,44600.0,17.8406,17.8713,17.7945,17.8022,44600.0
2011-12-08 12:40:00,23.17,23.25,23.15,23.24,74000.0,17.8022,17.8636,17.7868,17.8559,74000.0
2011-12-08 12:50:00,23.25,23.27,23.2,23.24,45000.0,17.8636,17.879,17.8252,17.8559,45000.0
2011-12-08 13:00:00,23.23,23.23,23.1,23.11,82200.0,17.8483,17.8483,17.7484,17.7561,82200.0
2011-12-08 13:10:00,23.11,23.13,23.06,23.09,98800.0,17.7561,17.7714,17.7176,17.7407,98800.0
2011-12-08 13:20:00,23.09,23.19,23.03,23.15,47100.0,17.7407,17.8175,17.6946,17.7868,47100.0
2011-12-08 13:30:00,23.15,23.22,23.13,23.18,72600.0,17.7868,17.8406,17.7714,17.8098,72600.0
2011-12-08 13:40:00,23.18,23.3,23.18,23.26,109200.0,17.8098,17.902,17.8098,17.8713,109200.0
2011-12-08 13:50:00,23.26,23.39,23.25,23.39,135400.0,17.8713,17.9712,17.8636,17.9712,135400.0
2011-12-08 14:00:00,23.38,23.39,23.28,23.33,247800.0,17.9635,17.9712,17.8867,17.9251,247800.0
2011-12-08 14:10:00,23.32,23.42,23.28,23.39,110300.0,17.9174,17.9942,17.8867,17.9712,110300.0
2011-12-08 14:20:00,23.39,23.4,23.26,23.28,79600.0,17.9712,17.9789,17.8713,17.8867,79600.0
2011-12-08 14:30:00,23.28,23.34,23.22,23.23,72900.0,17.8867,17.9328,17.8406,17.8483,72900.0
2011-12-08 14:40:00,23.22,23.28,23.17,23.24,87800.0,17.8406,17.8867,17.8022,17.8559,87800.0
2011-12-08 14:50:00,23.24,23.25,23.12,23.13,108400.0,17.8559,17.8636,17.7637,17.7714,108400.0
2011-12-08 15:00:00,23.13,23.2,23.08,23.11,96600.0,17.7714,17.8252,17.733,17.7561,96600.0
2011-12-08 15:10:00,23.11,23.3,23.1,23.29,120500.0,17.7561,17.902,17.7484,17.8944,120500.0
2011-12-08 15:20:00,23.29,23.37,23.23,23.34,138200.0,17.8944,17.9558,17.8483,17.9328,138200.0
2011-12-08 15:30:00,23.33,23.49,23.3,23.31,260600.0,17.9251,18.048,17.902,17.9097,260600.0
2011-12-08 15:40:00,23.31,23.33,23.12,23.12,460700.0,17.9097,17.9251,17.7637,17.7637,460700.0
2011-12-08 15:50:00,23.12,23.13,23.06,23.1,726800.0,17.7637,17.7714,17.7176,17.7484,726800.0
2011-12-09 09:30:00,23.36,23.66,23.33,23.49,272700.0,17.9481,18.1786,17.9251,18.048,272700.0
2011-12-09 09:40:00,23.5,23.65,23.41,23.65,165100.0,18.0557,18.171,17.9866,18.171,165100.0
2011-12-09 09:50:00,23.64,23.77,23.63,23.68,177600.0,18.1633,18.2632,18.1556,18.194,177600.0
2011-12-09 10:00:00,23.69,23.93,23.68,23.82,153500.0,18.2017,18.3861,18.194,18.3016,153500.0
2011-12-09 10:10:00,23.83,23.88,23.77,23.81,134100.0,18.3092,18.3477,18.2632,18.2939,134100.0
2011-12-09 10:20:00,23.8,23.8,23.62,23.72,218500.0,18.2862,18.2862,18.1479,18.2247,218500.0
2011-12-09 10:30:00,23.72,23.78,23.65,23.68,107600.0,18.2247,18.2708,18.171,18.194,107600.0
2011-12-09 10:40:00,23.68,23.77,23.64,23.77,86100.0,18.194,18.2632,18.1633,18.2632,86100.0
2011-12-09 10:50:00,23.76,23.79,23.67,23.79,84300.0,18.2555,18.2785,18.1863,18.2785,84300.0
2011-12-09 11:00:00,23.79,23.85,23.78,23.83,86100.0,18.2785,18.3246,18.2708,18.3092,86100.0
2011-12-09 11:10:00,23.85,23.88,23.78,23.85,113800.0,18.3246,18.3477,18.2708,18.3246,113800.0
2011-12-09 11:20:00,23.84,23.87,23.78,23.86,179100.0,18.3169,18.34,18.2708,18.3323,179100.0
2011-12-09 11:30:00,23.87,24.0,23.86,23.91,112400.0,18.34,18.4399,18.3323,18.3707,112400.0
2011-12-09 11:40:00,23.92,24.05,23.89,23.89,133200.0,18.3784,18.4783,18.3553,18.3553,133200.0
2011-12-09 11:50:00,23.89,23.92,23.85,23.85,51400.0,18.3553,18.3784,18.3246,18.3246,51400.0
2011-12-09 12:00:00,23.86,23.88,23.82,23.86,48000.0,18.3323,18.3477,18.3016,18.3323,48000.0
2011-12-09 12:10:00,23.87,23.99,23.87,23.99,59400.0,18.34,18.4322,18.34,18.4322,59400.0
2011-12-09 12:20:00,23.98,23.98,23.86,23.88,44500.0,18.4245,18.4245,18.3323,18.3477,44500.0
2011-12-09 12:30:00,23.88,23.91,23.85,23.88,40600.0,18.3477,18.3707,18.3246,18.3477,40600.0
2011-12-09 12:40:00,23.87,23.96,23.85,23.92,94100.0,18.34,18.4091,18.3246,18.3784,94100.0
2011-12-09 12:50:00,23.92,24.0,23.92,23.93,65600.0,18.3784,18.4399,18.3784,18.3861,65600.0
2011-12-09 13:00:00,23.93,23.97,23.9,23.91,39300.0,18.3861,18.4168,18.363,18.3707,39300.0
2011-12-09 13:10:00,23.91,23.98,23.87,23.98,84400.0,18.3707,18.4245,18.34,18.4245,84400.0
2011-12-09 13:20:00,23.98,24.0,23.93,23.97,81900.0,18.4245,18.4399,18.3861,18.4168,81900.0
2011-12-09 13:30:00,23.96,24.0,23.95,23.98,73000.0,18.4091,18.4399,18.4014,18.4245,73000.0
2011-12-09 13:40:00,23.98,24.04,23.98,24.0,45200.0,18.4245,18.4706,18.4245,18.4399,45200.0
2011-12-09 13:50:00,24.0,24.0,23.97,23.97,33300.0,18.4399,18.4399,18.4168,18.4168,33300.0
2011-12-09 14:00:00,23.98,24.01,23.97,23.98,65600.0,18.4245,18.4475,18.4168,18.4245,65600.0
2011-12-09 14:10:00,23.98,24.01,23.97,23.98,63400.0,18.4245,18.4475,18.4168,18.4245,63400.0
2011-12-09 14:20:00,23.98,24.06,23.96,24.06,107000.0,18.4245,18.486,18.4091,18.486,107000.0
2011-12-09 14:30:00,24.06,24.08,24.04,24.05,46100.0,18.486,18.5013,18.4706,18.4783,46100.0
2011-12-09 14:40:00,24.05,24.1,24.04,24.1,53100.0,18.4783,18.5167,18.4706,18.5167,53100.0
2011-12-09 14:50:00,24.1,24.15,24.05,24.05,202300.0,18.5167,18.5551,18.4783,18.4783,202300.0
2011-12-09 15:00:00,24.05,24.05,23.96,24.02,95400.0,18.4783,18.4783,18.4091,18.4552,95400.0
2011-12-09 15:10:00,24.03,24.06,23.97,23.98,46100.0,18.4629,18.486,18.4168,18.4245,46100.0
2011-12-09 15:20:00,23.99,24.09,23.98,24.09,106400.0,18.4322,18.509,18.4245,18.509,106400.0
2011-12-09 15:30:00,24.1,24.12,24.06,24.12,137300.0,18.5167,18.5321,18.486,18.5321,137300.0
2011-12-09 15:40:00,24.12,24.19,24.03,24.07,297600.0,18.5321,18.5858,18.4629,18.4936,297600.0
2011-12-09 15:50:00,24.07,24.19,24.04,24.11,599000.0,18.4936,18.5858,18.4706,18.5244,599000.0
2011-12-12 09:30:00,23.6,23.62,23.25,23.54,288800.0,18.1325,18.1479,17.8636,18.0864,288800.0
2011-12-12 09:40:00,23.53,23.55,23.36,23.54,159800.0,18.0788,18.0941,17.9481,18.0864,159800.0
2011-12-12 09:50:00,23.54,23.55,23.3,23.37,140500.0,18.0864,18.0941,17.902,17.9558,140500.0
2011-12-12 10:00:00,23.37,23.44,23.31,23.36,132000.0,17.9558,18.0096,17.9097,17.9481,132000.0
2011-12-12 10:10:00,23.36,23.44,23.26,23.28,239300.0,17.9481,18.0096,17.8713,17.8867,239300.0
2011-12-12 10:20:00,23.27,23.27,23.12,23.2,174700.0,17.879,17.879,17.7637,17.8252,174700.0
2011-12-12 10:30:00,23.21,23.23,23.07,23.09,212300.0,17.8329,17.8483,17.7253,17.7407,212300.0
2011-12-12 10:40:00,23.08,23.2,23.03,23.18,154800.0,17.733,17.8252,17.6946,17.8098,154800.0
2011-12-12 10:50:00,23.17,23.23,23.11,23.21,92300.0,17.8022,17.8483,17.7561,17.8329,92300.0
2011-12-12 11:00:00,23.2,23.27,23.19,23.2,101500.0,17.8252,17.879,17.8175,17.8252,101500.0
2011-12-12 11:10:00,23.2,23.2,23.04,23.05,106400.0,17.8252,17.8252,17.7023,17.71,106400.0
2011-12-12 11:20:00,23.05,23.16,23.04,23.06,63600.0,17.71,17.7945,17.7023,17.7176,63600.0
2011-12-12 11:30:00,23.07,23.1,23.04,23.07,57700.0,17.7253,17.7484,17.7023,17.7253,57700.0
2011-12-12 11:40:00,23.07,23.08,23.03,23.05,135200.0,17.7253,17.733,17.6946,17.71,135200.0
2011-12-12 11:50:00,23.05,23.12,23.0,23.08,158000.0,17.71,17.7637,17.6715,17.733,158000.0
2011-12-12 12:00:00,23.07,23.08,23.0,23.03,176200.0,17.7253,17.733,17.6715,17.6946,176200.0
2011-12-12 12:10:00,23.02,23.15,23.01,23.08,93100.0,17.6869,17.7868,17.6792,17.733,93100.0
2011-12-12 12:20:00,23.09,23.13,23.06,23.07,37200.0,17.7407,17.7714,17.7176,17.7253,37200.0
2011-12-12 12:30:00,23.07,23.15,23.06,23.12,59400.0,17.7253,17.7868,17.7176,17.7637,59400.0
2011-12-12 12:40:00,23.12,23.12,23.08,23.11,50500.0,17.7637,17.7637,17.733,17.7561,50500.0
2011-12-12 12:50:00,23.12,23.16,23.1,23.14,39400.0,17.7637,17.7945,17.7484,17.7791,39400.0
2011-12-12 13:00:00,23.14,23.17,23.09,23.14,56600.0,17.7791,17.8022,17.7407,17.7791,56600.0
2011-12-12 13:10:00,23.13,23.13,23.09,23.11,48000.0,17.7714,17.7714,17.7407,17.7561,48000.0
2011-12-12 13:20:00,23.11,23.24,23.11,23.24,64200.0,17.7561,17.8559,17.7561,17.8559,64200.0
2011-12-12 13:30:00,23.23,23.24,23.16,23.19,55800.0,17.8483,17.8559,17.7945,17.8175,55800.0
2011-12-12 13:40:00,23.19,23.19,23.15,23.18,49200.0,17.8175,17.8175,17.7868,17.8098,49200.0
2011-12-12 13:50:00,23.18,23.19,23.13,23.16,39100.0,17.8098,17.8175,17.7714,17.7945,39100.0
2011-12-12 14:00:00,23.16,23.19,23.08,23.12,78000.0,17.7945,17.8175,17.733,17.7637,78000.0
2011-12-12 14:10:00,23.11,23.17,23.07,23.16,99200.0,17.7561,17.8022,17.7253,17.7945,99200.0
2011-12-12 14:20:00,23.16,23.23,23.16,23.16,106700.0,17.7945,17.8483,17.7945,17.7945,106700.0
2011-12-12 14:30:00,23.16,23.18,23.08,23.1,112500.0,17.7945,17.8098,17.733,17.7484,112500.0
2011-12-12 14:40:00,23.09,23.17,23.05,23.14,191300.0,17.7407,17.8022,17.71,17.7791,191300.0
2011-12-12 14:50:00,23.13,23.22,23.12,23.21,47100.0,17.7714,17.8406,17.7637,17.8329,47100.0
2011-12-12 15:00:00,23.22,23.22,23.09,23.09,108800.0,17.8406,17.8406,17.7407,17.7407,108800.0
2011-12-12 15:10:00,23.08,23.15,23.08,23.13,71800.0,17.733,17.7868,17.733,17.7714,71800.0
2011-12-12 15:20:00,23.13,23.24,23.08,23.21,153700.0,17.7714,17.8559,17.733,17.8329,153700.0
2011-12-12 15:30:00,23.2,23.25,23.15,23.24,193100.0,17.8252,17.8636,17.7868,17.8559,193100.0
2011-12-12 15:40:00,23.24,23.33,23.21,23.28,248000.0,17.8559,17.9251,17.8329,17.8867,248000.0
2011-12-12 15:50:00,23.28,23.32,23.23,23.29,468800.0,17.8867,17.9174,17.8483,17.8944,468800.0
2011-12-13 09:30:00,23.5,23.64,23.43,23.45,97600.0,18.0557,18.1633,18.0019,18.0173,97600.0
2011-12-13 09:40:00,23.45,23.58,23.43,23.55,76900.0,18.0173,18.1172,18.0019,18.0941,76900.0
2011-12-13 09:50:00,23.54,23.64,23.51,23.56,96900.0,18.0864,18.1633,18.0634,18.1018,96900.0
2011-12-13 10:00:00,23.57,23.6,23.48,23.53,159200.0,18.1095,18.1325,18.0403,18.0788,159200.0
2011-12-13 10:10:00,23.54,23.57,23.47,23.47,127500.0,18.0864,18.1095,18.0327,18.0327,127500.0
2011-12-13 10:20:00,23.47,23.53,23.32,23.35,66400.0,18.0327,18.0788,17.9174,17.9405,66400.0
2011-12-13 10:30:00,23.35,23.43,23.34,23.39,59900.0,17.9405,18.0019,17.9328,17.9712,59900.0
2011-12-13 10:40:00,23.38,23.38,23.15,23.21,98300.0,17.9635,17.9635,17.7868,17.8329,98300.0
2011-12-13 10:50:00,23.21,23.38,23.2,23.33,73900.0,17.8329,17.9635,17.8252,17.9251,73900.0
2011-12-13 11:00:00,23.32,23.32,23.12,23.15,200600.0,17.9174,17.9174,17.7637,17.7868,200600.0
2011-12-13 11:10:00,23.15,23.25,23.14,23.19,79900.0,17.7868,17.8636,17.7791,17.8175,79900.0
2011-12-13 11:20:00,23.19,23.32,23.17,23.28,188500.0,17.8175,17.9174,17.8022,17.8867,188500.0
2011-12-13 11:30:00,23.29,23.4,23.28,23.39,59200.0,17.8944,17.9789,17.8867,17.9712,59200.0
2011-12-13 11:40:00,23.4,23.42,23.35,23.38,73900.0,17.9789,17.9942,17.9405,17.9635,73900.0
2011-12-13 11:50:00,23.38,23.43,23.37,23.42,54600.0,17.9635,18.0019,17.9558,17.9942,54600.0
2011-12-13 12:00:00,23.43,23.43,23.35,23.38,20000.0,18.0019,18.0019,17.9405,17.9635,20000.0
2011-12-13 12:10:00,23.38,23.38,23.32,23.33,14500.0,17.9635,17.9635,17.9174,17.9251,14500.0
2011-12-13 12:20:00,23.31,23.34,23.28,23.32,39300.0,17.9097,17.9328,17.8867,17.9174,39300.0
2011-12-13 12:30:00,23.32,23.35,23.27,23.29,47300.0,17.9174,17.9405,17.879,17.8944,47300.0
2011-12-13 12:40:00,23.3,23.38,23.29,23.36,39900.0,17.902,17.9635,17.8944,17.9481,39900.0
2011-12-13 12:50:00,23.36,23.45,23.36,23.39,58100.0,17.9481,18.0173,17.9481,17.9712,58100.0
2011-12-13 13:00:00,23.39,23.39,23.3,23.34,52300.0,17.9712,17.9712,17.902,17.9328,52300.0
2011-12-13 13:10:00,23.34,23.42,23.34,23.41,46700.0,17.9328,17.9942,17.9328,17.9866,46700.0
2011-12-13 13:20:00,23.41,23.44,23.36,23.37,87200.0,17.9866,18.0096,17.9481,17.9558,87200.0
2011-12-13 13:30:00,23.37,23.42,23.33,23.36,54400.0,17.9558,17.9942,17.9251,17.9481,54400.0
2011-12-13 13:40:00,23.37,23.47,23.36,23.4,57000.0,17.9558,18.0327,17.9481,17.9789,57000.0
2011-12-13 13:50:00,23.4,23.49,23.4,23.49,39700.0,17.9789,18.048,17.9789,18.048,39700.0
2011-12-13 14:00:00,23.49,23.5,23.44,23.49,80900.0,18.048,18.0557,18.0096,18.048,80900.0
2011-12-13 14:10:00,23.48,23.49,23.23,23.23,127300.0,18.0403,18.048,17.8483,17.8483,127300.0
2011-12-13 14:20:00,23.23,23.32,23.14,23.3,168400.0,17.8483,17.9174,17.7791,17.902,168400.0
2011-12-13 14:30:00,23.29,23.29,23.01,23.02,226700.0,17.8944,17.8944,17.6792,17.6869,226700.0
2011-12-13 14:40:00,23.01,23.04,22.86,22.92,369900.0,17.6792,17.7023,17.564,17.6101,369900.0
2011-12-13 14:50:00,22.91,23.1,22.9,23.05,197600.0,17.6024,17.7484,17.5947,17.71,197600.0
2011-12-13 15:00:00,23.05,23.17,23.04,23.14,132100.0,17.71,17.8022,17.7023,17.7791,132100.0
2011-12-13 15:10:00,23.14,23.16,22.97,23.0,225000.0,17.7791,17.7945,17.6485,17.6715,225000.0
2011-12-13 15:20:00,23.0,23.0,22.79,22.8,270300.0,17.6715,17.6715,17.5102,17.5179,270300.0
2011-12-13 15:30:00,22.81,22.82,22.5,22.64,312300.0,17.5256,17.5332,17.2874,17.3949,312300.0
2011-12-13 15:40:00,22.65,22.87,22.63,22.84,421300.0,17.4026,17.5717,17.3873,17.5486,421300.0
2011-12-13 15:50:00,22.83,22.85,22.64,22.82,751300.0,17.5409,17.5563,17.3949,17.5332,751300.0
2011-12-14 09:30:00,22.52,22.8,22.5,22.8,137000.0,17.3027,17.5179,17.2874,17.5179,137000.0
2011-12-14 09:40:00,22.8,22.95,22.54,22.65,237000.0,17.5179,17.6331,17.3181,17.4026,237000.0
2011-12-14 09:50:00,22.64,22.79,22.6,22.76,92500.0,17.3949,17.5102,17.3642,17.4871,92500.0
2011-12-14 10:00:00,22.75,22.78,22.53,22.55,129600.0,17.4795,17.5025,17.3104,17.3258,129600.0
2011-12-14 10:10:00,22.54,22.72,22.45,22.72,168700.0,17.3181,17.4564,17.249,17.4564,168700.0
2011-12-14 10:20:00,22.72,22.85,22.64,22.85,241900.0,17.4564,17.5563,17.3949,17.5563,241900.0
2011-12-14 10:30:00,22.84,22.99,22.8,22.91,210100.0,17.5486,17.6639,17.5179,17.6024,210100.0
2011-12-14 10:40:00,22.91,22.99,22.86,22.99,142400.0,17.6024,17.6639,17.564,17.6639,142400.0
2011-12-14 10:50:00,22.99,23.03,22.78,22.8,271000.0,17.6639,17.6946,17.5025,17.5179,271000.0
2011-12-14 11:00:00,22.8,22.82,22.68,22.72,219900.0,17.5179,17.5332,17.4257,17.4564,219900.0
2011-12-14 11:10:00,22.72,22.77,22.68,22.73,63300.0,17.4564,17.4948,17.4257,17.4641,63300.0
2011-12-14 11:20:00,22.73,22.79,22.7,22.76,48300.0,17.4641,17.5102,17.441,17.4871,48300.0
2011-12-14 11:30:00,22.76,22.77,22.7,22.72,51500.0,17.4871,17.4948,17.441,17.4564,51500.0
2011-12-14 11:40:00,22.71,22.82,22.71,22.79,33900.0,17.4487,17.5332,17.4487,17.5102,33900.0
2011-12-14 11:50:00,22.79,22.8,22.71,22.73,42300.0,17.5102,17.5179,17.4487,17.4641,42300.0
2011-12-14 12:00:00,22.72,22.8,22.72,22.8,25500.0,17.4564,17.5179,17.4564,17.5179,25500.0
2011-12-14 12:10:00,22.81,22.92,22.81,22.9,98100.0,17.5256,17.6101,17.5256,17.5947,98100.0
2011-12-14 12:20:00,22.91,22.95,22.88,22.95,43000.0,17.6024,17.6331,17.5793,17.6331,43000.0
2011-12-14 12:30:00,22.95,23.03,22.95,22.98,92100.0,17.6331,17.6946,17.6331,17.6562,92100.0
2011-12-14 12:40:00,22.99,23.1,22.98,23.05,127300.0,17.6639,17.7484,17.6562,17.71,127300.0
2011-12-14 12:50:00,23.04,23.07,23.0,23.05,58400.0,17.7023,17.7253,17.6715,17.71,58400.0
2011-12-14 13:00:00,23.06,23.1,22.96,23.05,59400.0,17.7176,17.7484,17.6408,17.71,59400.0
2011-12-14 13:10:00,23.05,23.19,23.03,23.17,85900.0,17.71,17.8175,17.6946,17.8022,85900.0
2011-12-14 13:20:00,23.17,23.2,23.1,23.18,62700.0,17.8022,17.8252,17.7484,17.8098,62700.0
2011-12-14 13:30:00,23.17,23.19,23.06,23.08,168500.0,17.8022,17.8175,17.7176,17.733,168500.0
2011-12-14 13:40:00,23.08,23.08,22.93,22.93,92900.0,17.733,17.733,17.6178,17.6178,92900.0
2011-12-14 13:50:00,22.93,22.93,22.85,22.88,53700.0,17.6178,17.6178,17.5563,17.5793,53700.0
2011-12-14 14:00:00,22.89,22.91,22.82,22.83,68000.0,17.587,17.6024,17.5332,17.5409,68000.0
2011-12-14 14:10:00,22.83,22.91,22.79,22.88,88100.0,17.5409,17.6024,17.5102,17.5793,88100.0
2011-12-14 14:20:00,22.88,22.98,22.86,22.96,67900.0,17.5793,17.6562,17.564,17.6408,67900.0
2011-12-14 14:30:00,22.96,22.97,22.8,22.81,110300.0,17.6408,17.6485,17.5179,17.5256,110300.0
2011-12-14 14:40:00,22.81,22.94,22.81,22.92,95300.0,17.5256,17.6254,17.5256,17.6101,95300.0
2011-12-14 14:50:00,22.92,22.92,22.76,22.84,74000.0,17.6101,17.6101,17.4871,17.5486,74000.0
2011-12-14 15:00:00,22.8,22.86,22.78,22.79,153900.0,17.5179,17.564,17.5025,17.5102,153900.0
2011-12-14 15:10:00,22.81,22.94,22.81,22.88,86000.0,17.5256,17.6254,17.5256,17.5793,86000.0
2011-12-14 15:20:00,22.88,22.91,22.81,22.9,91000.0,17.5793,17.6024,17.5256,17.5947,91000.0
2011-12-14 15:30:00,22.91,22.92,22.77,22.79,106600.0,17.6024,17.6101,17.4948,17.5102,106600.0
2011-12-14 15:40:00,22.79,22.84,22.71,22.82,205100.0,17.5102,17.5486,17.4487,17.5332,205100.0
2011-12-14 15:50:00,22.82,22.83,22.74,22.78,427900.0,17.5332,17.5409,17.4718,17.5025,427900.0
2011-12-15 09:30:00,23.2,23.45,23.16,23.36,223300.0,17.8252,18.0173,17.7945,17.9481,223300.0
2011-12-15 09:40:00,23.35,23.46,23.34,23.46,152500.0,17.9405,18.025,17.9328,18.025,152500.0
2011-12-15 09:50:00,23.46,23.52,23.38,23.4,168700.0,18.025,18.0711,17.9635,17.9789,168700.0
2011-12-15 10:00:00,23.4,23.52,23.25,23.25,113900.0,17.9789,18.0711,17.8636,17.8636,113900.0
2011-12-15 10:10:00,23.25,23.36,23.16,23.36,221800.0,17.8636,17.9481,17.7945,17.9481,221800.0
2011-12-15 10:20:00,23.36,23.42,23.3,23.34,83600.0,17.9481,17.9942,17.902,17.9328,83600.0
2011-12-15 10:30:00,23.34,23.36,23.16,23.21,130600.0,17.9328,17.9481,17.7945,17.8329,130600.0
2011-12-15 10:40:00,23.2,23.23,23.07,23.18,151900.0,17.8252,17.8483,17.7253,17.8098,151900.0
2011-12-15 10:50:00,23.18,23.29,23.15,23.22,108900.0,17.8098,17.8944,17.7868,17.8406,108900.0
2011-12-15 11:00:00,23.23,23.31,23.22,23.23,97000.0,17.8483,17.9097,17.8406,17.8483,97000.0
2011-12-15 11:10:00,23.23,23.33,23.23,23.3,73300.0,17.8483,17.9251,17.8483,17.902,73300.0
2011-12-15 11:20:00,23.29,23.37,23.22,23.35,76300.0,17.8944,17.9558,17.8406,17.9405,76300.0
2011-12-15 11:30:00,23.35,23.38,23.27,23.28,51100.0,17.9405,17.9635,17.879,17.8867,51100.0
2011-12-15 11:40:00,23.28,23.29,23.2,23.24,81600.0,17.8867,17.8944,17.8252,17.8559,81600.0
2011-12-15 11:50:00,23.26,23.26,23.16,23.23,56000.0,17.8713,17.8713,17.7945,17.8483,56000.0
2011-12-15 12:00:00,23.23,23.36,23.23,23.34,82400.0,17.8483,17.9481,17.8483,17.9328,82400.0
2011-12-15 12:10:00,23.33,23.38,23.27,23.36,35800.0,17.9251,17.9635,17.879,17.9481,35800.0
2011-12-15 12:20:00,23.36,23.49,23.36,23.48,121300.0,17.9481,18.048,17.9481,18.0403,121300.0
2011-12-15 12:30:00,23.48,23.48,23.39,23.44,74100.0,18.0403,18.0403,17.9712,18.0096,74100.0
2011-12-15 12:40:00,23.44,23.46,23.35,23.39,82100.0,18.0096,18.025,17.9405,17.9712,82100.0
2011-12-15 12:50:00,23.39,23.39,23.3,23.3,76700.0,17.9712,17.9712,17.902,17.902,76700.0
2011-12-15 13:00:00,23.31,23.34,23.29,23.33,58700.0,17.9097,17.9328,17.8944,17.9251,58700.0
2011-12-15 13:10:00,23.33,23.36,23.3,23.35,66500.0,17.9251,17.9481,17.902,17.9405,66500.0
2011-12-15 13:20:00,23.36,23.37,23.32,23.33,87500.0,17.9481,17.9558,17.9174,17.9251,87500.0
2011-12-15 13:30:00,23.32,23.33,23.18,23.22,107900.0,17.9174,17.9251,17.8098,17.8406,107900.0
2011-12-15 13:40:00,23.22,23.37,23.2,23.32,114900.0,17.8406,17.9558,17.8252,17.9174,114900.0
2011-12-15 13:50:00,23.32,23.35,23.3,23.3,85400.0,17.9174,17.9405,17.902,17.902,85400.0
2011-12-15 14:00:00,23.3,23.37,23.29,23.31,85600.0,17.902,17.9558,17.8944,17.9097,85600.0
2011-12-15 14:10:00,23.31,23.39,23.31,23.34,92700.0,17.9097,17.9712,17.9097,17.9328,92700.0
2011-12-15 14:20:00,23.34,23.36,23.27,23.27,57400.0,17.9328,17.9481,17.879,17.879,57400.0
2011-12-15 14:30:00,23.26,23.3,23.24,23.28,68300.0,17.8713,17.902,17.8559,17.8867,68300.0
2011-12-15 14:40:00,23.28,23.3,23.24,23.25,82300.0,17.8867,17.902,17.8559,17.8636,82300.0
2011-12-15 14:50:00,23.25,23.29,23.22,23.25,84500.0,17.8636,17.8944,17.8406,17.8636,84500.0
2011-12-15 15:00:00,23.24,23.32,23.24,23.31,83600.0,17.8559,17.9174,17.8559,17.9097,83600.0
2011-12-15 15:10:00,23.31,23.41,23.3,23.38,165100.0,17.9097,17.9866,17.902,17.9635,165100.0
2011-12-15 15:20:00,23.38,23.39,23.29,23.32,196900.0,17.9635,17.9712,17.8944,17.9174,196900.0
2011-12-15 15:30:00,23.32,23.4,23.28,23.37,209400.0,17.9174,17.9789,17.8867,17.9558,209400.0
2011-12-15 15:40:00,23.36,23.37,23.15,23.23,339700.0,17.9481,17.9558,17.7868,17.8483,339700.0
2011-12-15 15:50:00,23.23,23.25,23.16,23.24,562000.0,17.8483,17.8636,17.7945,17.8559,562000.0
2011-12-16 09:30:00,23.45,23.71,23.41,23.64,612000.0,18.0173,18.2171,17.9866,18.1633,612000.0
2011-12-16 09:40:00,23.64,23.68,23.45,23.49,123100.0,18.1633,18.194,18.0173,18.048,123100.0
2011-12-16 09:50:00,23.49,23.81,23.47,23.75,167500.0,18.048,18.2939,18.0327,18.2478,167500.0
2011-12-16 10:00:00,23.75,23.88,23.7,23.84,225000.0,18.2478,18.3477,18.2094,18.3169,225000.0
2011-12-16 10:10:00,23.84,23.88,23.79,23.85,175800.0,18.3169,18.3477,18.2785,18.3246,175800.0
2011-12-16 10:20:00,23.85,23.88,23.77,23.77,154000.0,18.3246,18.3477,18.2632,18.2632,154000.0
2011-12-16 10:30:00,23.78,23.81,23.69,23.74,134000.0,18.2708,18.2939,18.2017,18.2401,134000.0
2011-12-16 10:40:00,23.74,23.77,23.69,23.75,99600.0,18.2401,18.2632,18.2017,18.2478,99600.0
2011-12-16 10:50:00,23.76,23.8,23.69,23.72,121700.0,18.2555,18.2862,18.2017,18.2247,121700.0
2011-12-16 11:00:00,23.73,23.78,23.65,23.74,117000.0,18.2324,18.2708,18.171,18.2401,117000.0
2011-12-16 11:10:00,23.74,23.75,23.68,23.7,69900.0,18.2401,18.2478,18.194,18.2094,69900.0
2011-12-16 11:20:00,23.71,23.75,23.68,23.74,89700.0,18.2171,18.2478,18.194,18.2401,89700.0
2011-12-16 11:30:00,23.74,23.77,23.64,23.67,91400.0,18.2401,18.2632,18.1633,18.1863,91400.0
2011-12-16 11:40:00,23.67,23.7,23.62,23.62,77600.0,18.1863,18.2094,18.1479,18.1479,77600.0
2011-12-16 11:50:00,23.61,23.63,23.5,23.5,90800.0,18.1402,18.1556,18.0557,18.0557,90800.0
2011-12-16 12:00:00,23.5,23.57,23.44,23.56,105400.0,18.0557,18.1095,18.0096,18.1018,105400.0
2011-12-16 12:10:00,23.57,23.66,23.57,23.66,45600.0,18.1095,18.1786,18.1095,18.1786,45600.0
2011-12-16 12:20:00,23.64,23.65,23.57,23.61,58000.0,18.1633,18.171,18.1095,18.1402,58000.0
2011-12-16 12:30:00,23.6,23.61,23.42,23.5,113300.0,18.1325,18.1402,17.9942,18.0557,113300.0
2011-12-16 12:40:00,23.51,23.56,23.42,23.48,175600.0,18.0634,18.1018,17.9942,18.0403,175600.0
2011-12-16 12:50:00,23.48,23.53,23.41,23.49,123100.0,18.0403,18.0788,17.9866,18.048,123100.0
2011-12-16 13:00:00,23.48,23.6,23.47,23.5,66300.0,18.0403,18.1325,18.0327,18.0557,66300.0
2011-12-16 13:10:00,23.51,23.61,23.51,23.6,35500.0,18.0634,18.1402,18.0634,18.1325,35500.0
2011-12-16 13:20:00,23.61,23.63,23.56,23.57,70000.0,18.1402,18.1556,18.1018,18.1095,70000.0
2011-12-16 13:30:00,23.57,23.61,23.48,23.48,119600.0,18.1095,18.1402,18.0403,18.0403,119600.0
2011-12-16 13:40:00,23.49,23.56,23.43,23.54,124800.0,18.048,18.1018,18.0019,18.0864,124800.0
2011-12-16 13:50:00,23.54,23.57,23.37,23.43,155300.0,18.0864,18.1095,17.9558,18.0019,155300.0
2011-12-16 14:00:00,23.43,23.49,23.41,23.46,72200.0,18.0019,18.048,17.9866,18.025,72200.0
2011-12-16 14:10:00,23.45,23.5,23.43,23.47,85000.0,18.0173,18.0557,18.0019,18.0327,85000.0
2011-12-16 14:20:00,23.47,23.49,23.44,23.45,95000.0,18.0327,18.048,18.0096,18.0173,95000.0
2011-12-16 14:30:00,23.46,23.51,23.41,23.48,69000.0,18.025,18.0634,17.9866,18.0403,69000.0
2011-12-16 14:40:00,23.47,23.59,23.47,23.55,236000.0,18.0327,18.1249,18.0327,18.0941,236000.0
2011-12-16 14:50:00,23.55,23.55,23.38,23.38,184800.0,18.0941,18.0941,17.9635,17.9635,184800.0
2011-12-16 15:00:00,23.38,23.4,23.32,23.33,162900.0,17.9635,17.9789,17.9174,17.9251,162900.0
2011-12-16 15:10:00,23.33,23.42,23.32,23.33,211900.0,17.9251,17.9942,17.9174,17.9251,211900.0
2011-12-16 15:20:00,23.34,23.38,23.26,23.28,415800.0,17.9328,17.9635,17.8713,17.8867,415800.0
2011-12-16 15:30:00,23.28,23.29,23.16,23.16,470700.0,17.8867,17.8944,17.7945,17.7945,470700.0
2011-12-16 15:40:00,23.16,23.32,23.16,23.3,457900.0,17.7945,17.9174,17.7945,17.902,457900.0
2011-12-16 15:50:00,23.3,23.39,23.25,23.35,532100.0,17.902,17.9712,17.8636,17.9405,532100.0
2011-12-19 09:30:00,23.38,23.42,23.28,23.4,102700.0,17.9635,17.9942,17.8867,17.9789,102700.0
2011-12-19 09:40:00,23.41,23.41,23.23,23.26,70700.0,17.9866,17.9866,17.8483,17.8713,70700.0
2011-12-19 09:50:00,23.26,23.27,23.09,23.19,131500.0,17.8713,17.879,17.7407,17.8175,131500.0
2011-12-19 10:00:00,23.19,23.22,23.08,23.09,79100.0,17.8175,17.8406,17.733,17.7407,79100.0
2011-12-19 10:10:00,23.08,23.1,23.01,23.02,85400.0,17.733,17.7484,17.6792,17.6869,85400.0
2011-12-19 10:20:00,23.03,23.06,22.95,22.97,154200.0,17.6946,17.7176,17.6331,17.6485,154200.0
2011-12-19 10:30:00,22.97,23.08,22.94,23.04,150800.0,17.6485,17.733,17.6254,17.7023,150800.0
2011-12-19 10:40:00,23.04,23.04,22.85,22.86,118200.0,17.7023,17.7023,17.5563,17.564,118200.0
2011-12-19 10:50:00,22.85,22.86,22.73,22.77,103300.0,17.5563,17.564,17.4641,17.4948,103300.0
2011-12-19 11:00:00,22.77,22.81,22.54,22.58,144000.0,17.4948,17.5256,17.3181,17.3488,144000.0
2011-12-19 11:10:00,22.6,22.7,22.6,22.66,60900.0,17.3642,17.441,17.3642,17.4103,60900.0
2011-12-19 11:20:00,22.67,22.75,22.62,22.74,112700.0,17.418,17.4795,17.3796,17.4718,112700.0
2011-12-19 11:30:00,22.74,22.77,22.68,22.71,179100.0,17.4718,17.4948,17.4257,17.4487,179100.0
2011-12-19 11:40:00,22.72,22.72,22.59,22.65,81000.0,17.4564,17.4564,17.3565,17.4026,81000.0
2011-12-19 11:50:00,22.64,22.68,22.55,22.55,52100.0,17.3949,17.4257,17.3258,17.3258,52100.0
2011-12-19 12:00:00,22.54,22.7,22.54,22.7,121600.0,17.3181,17.441,17.3181,17.441,121600.0
2011-12-19 12:10:00,22.69,22.69,22.63,22.63,68100.0,17.4334,17.4334,17.3873,17.3873,68100.0
2011-12-19 12:20:00,22.64,22.67,22.63,22.66,66600.0,17.3949,17.418,17.3873,17.4103,66600.0
2011-12-19 12:30:00,22.65,22.65,22.55,22.56,127300.0,17.4026,17.4026,17.3258,17.3335,127300.0
2011-12-19 12:40:00,22.56,22.59,22.51,22.59,125700.0,17.3335,17.3565,17.2951,17.3565,125700.0
2011-12-19 12:50:00,22.59,22.69,22.56,22.69,29800.0,17.3565,17.4334,17.3335,17.4334,29800.0
2011-12-19 13:00:00,22.69,22.71,22.68,22.7,26700.0,17.4334,17.4487,17.4257,17.441,26700.0
2011-12-19 13:10:00,22.7,22.71,22.57,22.58,57200.0,17.441,17.4487,17.3412,17.3488,57200.0
2011-12-19 13:20:00,22.58,22.62,22.56,22.61,40900.0,17.3488,17.3796,17.3335,17.3719,40900.0
2011-12-19 13:30:00,22.61,22.64,22.53,22.56,87100.0,17.3719,17.3949,17.3104,17.3335,87100.0
2011-12-19 13:40:00,22.56,22.68,22.56,22.67,124400.0,17.3335,17.4257,17.3335,17.418,124400.0
2011-12-19 13:50:00,22.67,22.78,22.67,22.76,49400.0,17.418,17.5025,17.418,17.4871,49400.0
2011-12-19 14:00:00,22.75,22.81,22.75,22.8,86000.0,17.4795,17.5256,17.4795,17.5179,86000.0
2011-12-19 14:10:00,22.8,22.8,22.71,22.72,91800.0,17.5179,17.5179,17.4487,17.4564,91800.0
2011-12-19 14:20:00,22.73,22.77,22.72,22.76,114600.0,17.4641,17.4948,17.4564,17.4871,114600.0
2011-12-19 14:30:00,22.76,22.78,22.69,22.73,66200.0,17.4871,17.5025,17.4334,17.4641,66200.0
2011-12-19 14:40:00,22.73,22.75,22.69,22.71,46300.0,17.4641,17.4795,17.4334,17.4487,46300.0
2011-12-19 14:50:00,22.7,22.73,22.67,22.7,118900.0,17.441,17.4641,17.418,17.441,118900.0
2011-12-19 15:00:00,22.7,22.7,22.5,22.53,204800.0,17.441,17.441,17.2874,17.3104,204800.0
2011-12-19 15:10:00,22.52,22.56,22.45,22.54,144700.0,17.3027,17.3335,17.249,17.3181,144700.0
2011-12-19 15:20:00,22.55,22.55,22.4,22.42,164500.0,17.3258,17.3258,17.2105,17.2259,164500.0
2011-12-19 15:30:00,22.41,22.44,22.3,22.34,294500.0,17.2182,17.2413,17.1337,17.1644,294500.0
2011-12-19 15:40:00,22.34,22.35,22.19,22.24,501100.0,17.1644,17.1721,17.0492,17.0876,501100.0
2011-12-19 15:50:00,22.24,22.37,22.24,22.36,415500.0,17.0876,17.1875,17.0876,17.1798,415500.0
2011-12-20 09:30:00,22.76,23.1,22.7,22.98,188400.0,17.4871,17.7484,17.441,17.6562,188400.0
2011-12-20 09:40:00,22.99,23.2,22.96,23.05,466400.0,17.6639,17.8252,17.6408,17.71,466400.0
2011-12-20 09:50:00,23.05,23.08,22.99,23.04,164300.0,17.71,17.733,17.6639,17.7023,164300.0
2011-12-20 10:00:00,23.05,23.1,22.98,23.1,305400.0,17.71,17.7484,17.6562,17.7484,305400.0
2011-12-20 10:10:00,23.1,23.12,23.08,23.09,177100.0,17.7484,17.7637,17.733,17.7407,177100.0
2011-12-20 10:20:00,23.1,23.18,23.08,23.14,191000.0,17.7484,17.8098,17.733,17.7791,191000.0
2011-12-20 10:30:00,23.15,23.22,23.11,23.2,172800.0,17.7868,17.8406,17.7561,17.8252,172800.0
2011-12-20 10:40:00,23.2,23.29,23.2,23.29,115900.0,17.8252,17.8944,17.8252,17.8944,115900.0
2011-12-20 10:50:00,23.29,23.36,23.28,23.36,95700.0,17.8944,17.9481,17.8867,17.9481,95700.0
2011-12-20 11:00:00,23.36,23.47,23.35,23.47,162900.0,17.9481,18.0327,17.9405,18.0327,162900.0
2011-12-20 11:10:00,23.47,23.55,23.46,23.55,104800.0,18.0327,18.0941,18.025,18.0941,104800.0
2011-12-20 11:20:00,23.56,23.56,23.42,23.44,170600.0,18.1018,18.1018,17.9942,18.0096,170600.0
2011-12-20 11:30:00,23.44,23.51,23.4,23.43,58600.0,18.0096,18.0634,17.9789,18.0019,58600.0
2011-12-20 11:40:00,23.42,23.53,23.4,23.53,77200.0,17.9942,18.0788,17.9789,18.0788,77200.0
2011-12-20 11:50:00,23.54,23.56,23.46,23.51,105800.0,18.0864,18.1018,18.025,18.0634,105800.0
2011-12-20 12:00:00,23.51,23.51,23.43,23.5,68400.0,18.0634,18.0634,18.0019,18.0557,68400.0
2011-12-20 12:10:00,23.49,23.55,23.49,23.5,70400.0,18.048,18.0941,18.048,18.0557,70400.0
2011-12-20 12:20:00,23.5,23.56,23.49,23.55,93200.0,18.0557,18.1018,18.048,18.0941,93200.0
2011-12-20 12:30:00,23.55,23.56,23.53,23.55,54100.0,18.0941,18.1018,18.0788,18.0941,54100.0
2011-12-20 12:40:00,23.55,23.63,23.54,23.63,82600.0,18.0941,18.1556,18.0864,18.1556,82600.0
2011-12-20 12:50:00,23.62,23.68,23.61,23.66,93700.0,18.1479,18.194,18.1402,18.1786,93700.0
2011-12-20 13:00:00,23.66,23.73,23.64,23.73,89400.0,18.1786,18.2324,18.1633,18.2324,89400.0
2011-12-20 13:10:00,23.72,23.72,23.65,23.66,49000.0,18.2247,18.2247,18.171,18.1786,49000.0
2011-12-20 13:20:00,23.67,23.74,23.67,23.71,42200.0,18.1863,18.2401,18.1863,18.2171,42200.0
2011-12-20 13:30:00,23.71,23.74,23.66,23.71,106000.0,18.2171,18.2401,18.1786,18.2171,106000.0
2011-12-20 13:40:00,23.71,23.74,23.68,23.71,86300.0,18.2171,18.2401,18.194,18.2171,86300.0
2011-12-20 13:50:00,23.7,23.76,23.68,23.76,119300.0,18.2094,18.2555,18.194,18.2555,119300.0
2011-12-20 14:00:00,23.76,23.79,23.7,23.79,147000.0,18.2555,18.2785,18.2094,18.2785,147000.0
2011-12-20 14:10:00,23.8,23.8,23.74,23.78,132300.0,18.2862,18.2862,18.2401,18.2708,132300.0
2011-12-20 14:20:00,23.77,23.86,23.76,23.83,121800.0,18.2632,18.3323,18.2555,18.3092,121800.0
2011-12-20 14:30:00,23.83,23.93,23.83,23.91,129000.0,18.3092,18.3861,18.3092,18.3707,129000.0
2011-12-20 14:40:00,23.92,24.0,23.91,23.98,192000.0,18.3784,18.4399,18.3707,18.4245,192000.0
2011-12-20 14:50:00,23.99,24.0,23.95,23.96,107800.0,18.4322,18.4399,18.4014,18.4091,107800.0
2011-12-20 15:00:00,23.96,23.99,23.94,23.98,209400.0,18.4091,18.4322,18.3938,18.4245,209400.0
2011-12-20 15:10:00,23.97,23.97,23.89,23.92,242100.0,18.4168,18.4168,18.3553,18.3784,242100.0
2011-12-20 15:20:00,23.91,23.92,23.78,23.79,263900.0,18.3707,18.3784,18.2708,18.2785,263900.0
2011-12-20 15:30:00,23.79,23.79,23.66,23.77,366200.0,18.2785,18.2785,18.1786,18.2632,366200.0
2011-12-20 15:40:00,23.77,23.84,23.72,23.73,325900.0,18.2632,18.3169,18.2247,18.2324,325900.0
2011-12-20 15:50:00,23.74,23.76,23.69,23.75,620600.0,18.2401,18.2555,18.2017,18.2478,620600.0
2011-12-21 09:30:00,23.81,24.0,23.8,23.99,325000.0,18.2939,18.4399,18.2862,18.4322,325000.0
2011-12-21 09:40:00,23.98,24.12,23.95,24.01,301500.0,18.4245,18.5321,18.4014,18.4475,301500.0
2011-12-21 09:50:00,24.0,24.06,23.91,24.05,223600.0,18.4399,18.486,18.3707,18.4783,223600.0
2011-12-21 10:00:00,24.04,24.04,23.85,24.0,231400.0,18.4706,18.4706,18.3246,18.4399,231400.0
2011-12-21 10:10:00,24.0,24.22,24.0,24.22,208100.0,18.4399,18.6089,18.4399,18.6089,208100.0
2011-12-21 10:20:00,24.22,24.3,24.2,24.23,171300.0,18.6089,18.6704,18.5935,18.6166,171300.0
2011-12-21 10:30:00,24.22,24.26,24.13,24.18,84200.0,18.6089,18.6396,18.5397,18.5782,84200.0
2011-12-21 10:40:00,24.18,24.21,24.04,24.15,106000.0,18.5782,18.6012,18.4706,18.5551,106000.0
2011-12-21 10:50:00,24.16,24.18,24.02,24.02,154200.0,18.5628,18.5782,18.4552,18.4552,154200.0
2011-12-21 11:00:00,24.03,24.06,23.93,23.94,122100.0,18.4629,18.486,18.3861,18.3938,122100.0
2011-12-21 11:10:00,23.95,23.95,23.85,23.88,92500.0,18.4014,18.4014,18.3246,18.3477,92500.0
2011-12-21 11:20:00,23.88,23.91,23.85,23.9,118800.0,18.3477,18.3707,18.3246,18.363,118800.0
2011-12-21 11:30:00,23.9,23.99,23.89,23.95,61600.0,18.363,18.4322,18.3553,18.4014,61600.0
2011-12-21 11:40:00,23.96,23.99,23.91,23.98,52400.0,18.4091,18.4322,18.3707,18.4245,52400.0
2011-12-21 11:50:00,23.98,23.99,23.89,23.96,35500.0,18.4245,18.4322,18.3553,18.4091,35500.0
2011-12-21 12:00:00,23.97,23.99,23.86,23.87,57700.0,18.4168,18.4322,18.3323,18.34,57700.0
2011-12-21 12:10:00,23.87,23.91,23.87,23.91,33300.0,18.34,18.3707,18.34,18.3707,33300.0
2011-12-21 12:20:00,23.92,23.93,23.8,23.85,78400.0,18.3784,18.3861,18.2862,18.3246,78400.0
2011-12-21 12:30:00,23.85,23.94,23.85,23.93,63900.0,18.3246,18.3938,18.3246,18.3861,63900.0
2011-12-21 12:40:00,23.92,23.94,23.86,23.92,52200.0,18.3784,18.3938,18.3323,18.3784,52200.0
2011-12-21 12:50:00,23.93,23.95,23.86,23.9,34500.0,18.3861,18.4014,18.3323,18.363,34500.0
2011-12-21 13:00:00,23.91,23.98,23.89,23.93,57600.0,18.3707,18.4245,18.3553,18.3861,57600.0
2011-12-21 13:10:00,23.93,23.93,23.84,23.87,59200.0,18.3861,18.3861,18.3169,18.34,59200.0
2011-12-21 13:20:00,23.87,23.92,23.85,23.87,31000.0,18.34,18.3784,18.3246,18.34,31000.0
2011-12-21 13:30:00,23.88,23.92,23.85,23.89,34300.0,18.3477,18.3784,18.3246,18.3553,34300.0
2011-12-21 13:40:00,23.9,23.91,23.83,23.9,74200.0,18.363,18.3707,18.3092,18.363,74200.0
2011-12-21 13:50:00,23.9,23.99,23.89,23.95,59500.0,18.363,18.4322,18.3553,18.4014,59500.0
2011-12-21 14:00:00,23.95,23.99,23.92,23.95,54200.0,18.4014,18.4322,18.3784,18.4014,54200.0
2011-12-21 14:10:00,23.95,23.98,23.93,23.95,46700.0,18.4014,18.4245,18.3861,18.4014,46700.0
2011-12-21 14:20:00,23.96,23.98,23.94,23.96,35100.0,18.4091,18.4245,18.3938,18.4091,35100.0
2011-12-21 14:30:00,23.96,24.0,23.91,23.98,87100.0,18.4091,18.4399,18.3707,18.4245,87100.0
2011-12-21 14:40:00,23.99,24.06,23.98,24.0,89400.0,18.4322,18.486,18.4245,18.4399,89400.0
2011-12-21 14:50:00,24.01,24.03,23.99,24.0,59400.0,18.4475,18.4629,18.4322,18.4399,59400.0
2011-12-21 15:00:00,24.01,24.06,23.96,24.05,65700.0,18.4475,18.486,18.4091,18.4783,65700.0
2011-12-21 15:10:00,24.05,24.08,24.03,24.05,96900.0,18.4783,18.5013,18.4629,18.4783,96900.0
2011-12-21 15:20:00,24.04,24.08,24.0,24.03,86500.0,18.4706,18.5013,18.4399,18.4629,86500.0
2011-12-21 15:30:00,24.04,24.17,24.04,24.13,155700.0,18.4706,18.5705,18.4706,18.5397,155700.0
2011-12-21 15:40:00,24.12,24.14,24.0,24.01,239200.0,18.5321,18.5474,18.4399,18.4475,239200.0
2011-12-21 15:50:00,24.02,24.08,23.99,24.06,331500.0,18.4552,18.5013,18.4322,18.486,331500.0
2011-12-22 09:30:00,24.15,24.22,23.99,24.21,88200.0,18.5551,18.6089,18.4322,18.6012,88200.0
2011-12-22 09:40:00,24.24,24.33,24.21,24.27,74800.0,18.6243,18.6934,18.6012,18.6473,74800.0
2011-12-22 09:50:00,24.27,24.42,24.25,24.42,60900.0,18.6473,18.7626,18.6319,18.7626,60900.0
2011-12-22 10:00:00,24.42,24.47,24.33,24.33,59100.0,18.7626,18.801,18.6934,18.6934,59100.0
2011-12-22 10:10:00,24.34,24.46,24.33,24.44,99500.0,18.7011,18.7933,18.6934,18.7779,99500.0
2011-12-22 10:20:00,24.45,24.49,24.36,24.38,101900.0,18.7856,18.8163,18.7165,18.7318,101900.0
2011-12-22 10:30:00,24.39,24.39,24.27,24.3,80200.0,18.7395,18.7395,18.6473,18.6704,80200.0
2011-12-22 10:40:00,24.3,24.35,24.21,24.23,108100.0,18.6704,18.7088,18.6012,18.6166,108100.0
2011-12-22 10:50:00,24.22,24.37,24.19,24.35,132800.0,18.6089,18.7241,18.5858,18.7088,132800.0
2011-12-22 11:00:00,24.34,24.36,24.24,24.24,74700.0,18.7011,18.7165,18.6243,18.6243,74700.0
2011-12-22 11:10:00,24.24,24.27,24.2,24.21,60700.0,18.6243,18.6473,18.5935,18.6012,60700.0
2011-12-22 11:20:00,24.21,24.25,24.17,24.21,62800.0,18.6012,18.6319,18.5705,18.6012,62800.0
2011-12-22 11:30:00,24.21,24.21,24.1,24.18,56800.0,18.6012,18.6012,18.5167,18.5782,56800.0
2011-12-22 11:40:00,24.17,24.2,24.15,24.19,85000.0,18.5705,18.5935,18.5551,18.5858,85000.0
2011-12-22 11:50:00,24.19,24.26,24.19,24.21,55200.0,18.5858,18.6396,18.5858,18.6012,55200.0
2011-12-22 12:00:00,24.21,24.21,24.15,24.2,61300.0,18.6012,18.6012,18.5551,18.5935,61300.0
2011-12-22 12:10:00,24.2,24.26,24.18,24.25,37400.0,18.5935,18.6396,18.5782,18.6319,37400.0
2011-12-22 12:20:00,24.25,24.31,24.23,24.3,71700.0,18.6319,18.678,18.6166,18.6704,71700.0
2011-12-22 12:30:00,24.3,24.31,24.24,24.24,49900.0,18.6704,18.678,18.6243,18.6243,49900.0
2011-12-22 12:40:00,24.23,24.26,24.23,24.25,64100.0,18.6166,18.6396,18.6166,18.6319,64100.0
2011-12-22 12:50:00,24.25,24.27,24.24,24.27,36000.0,18.6319,18.6473,18.6243,18.6473,36000.0
2011-12-22 13:00:00,24.27,24.29,24.24,24.25,54300.0,18.6473,18.6627,18.6243,18.6319,54300.0
2011-12-22 13:10:00,24.25,24.26,24.23,24.25,63800.0,18.6319,18.6396,18.6166,18.6319,63800.0
2011-12-22 13:20:00,24.25,24.3,24.24,24.3,31700.0,18.6319,18.6704,18.6243,18.6704,31700.0
2011-12-22 13:30:00,24.29,24.31,24.26,24.3,55700.0,18.6627,18.678,18.6396,18.6704,55700.0
2011-12-22 13:40:00,24.3,24.31,24.25,24.28,43600.0,18.6704,18.678,18.6319,18.655,43600.0
2011-12-22 13:50:00,24.27,24.3,24.21,24.23,58000.0,18.6473,18.6704,18.6012,18.6166,58000.0
2011-12-22 14:00:00,24.22,24.23,24.15,24.16,75400.0,18.6089,18.6166,18.5551,18.5628,75400.0
2011-12-22 14:10:00,24.16,24.17,24.1,24.11,127200.0,18.5628,18.5705,18.5167,18.5244,127200.0
2011-12-22 14:20:00,24.11,24.16,24.1,24.15,90500.0,18.5244,18.5628,18.5167,18.5551,90500.0
2011-12-22 14:30:00,24.15,24.17,24.14,24.15,86600.0,18.5551,18.5705,18.5474,18.5551,86600.0
2011-12-22 14:40:00,24.16,24.17,24.08,24.1,80100.0,18.5628,18.5705,18.5013,18.5167,80100.0
2011-12-22 14:50:00,24.1,24.16,24.01,24.05,83100.0,18.5167,18.5628,18.4475,18.4783,83100.0
2011-12-22 15:00:00,24.05,24.15,24.02,24.11,58200.0,18.4783,18.5551,18.4552,18.5244,58200.0
2011-12-22 15:10:00,24.1,24.13,24.07,24.1,86300.0,18.5167,18.5397,18.4936,18.5167,86300.0
2011-12-22 15:20:00,24.09,24.22,24.09,24.2,74600.0,18.509,18.6089,18.509,18.5935,74600.0
2011-12-22 15:30:00,24.2,24.21,24.14,24.18,122800.0,18.5935,18.6012,18.5474,18.5782,122800.0
2011-12-22 15:40:00,24.18,24.18,24.11,24.15,131900.0,18.5782,18.5782,18.5244,18.5551,131900.0
2011-12-22 15:50:00,24.15,24.18,24.08,24.16,663100.0,18.5551,18.5782,18.5013,18.5628,663100.0
2011-12-23 09:30:00,24.32,24.37,24.2,24.21,92200.0,18.6857,18.7241,18.5935,18.6012,92200.0
2011-12-23 09:40:00,24.21,24.24,24.07,24.17,105900.0,18.6012,18.6243,18.4936,18.5705,105900.0
2011-12-23 09:50:00,24.16,24.19,24.12,24.12,48500.0,18.5628,18.5858,18.5321,18.5321,48500.0
2011-12-23 10:00:00,24.13,24.2,24.13,24.17,57600.0,18.5397,18.5935,18.5397,18.5705,57600.0
2011-12-23 10:10:00,24.17,24.23,24.14,24.15,43200.0,18.5705,18.6166,18.5474,18.5551,43200.0
2011-12-23 10:20:00,24.16,24.2,24.11,24.13,96400.0,18.5628,18.5935,18.5244,18.5397,96400.0
2011-12-23 10:30:00,24.14,24.19,24.13,24.15,68200.0,18.5474,18.5858,18.5397,18.5551,68200.0
2011-12-23 10:40:00,24.16,24.19,24.11,24.13,39300.0,18.5628,18.5858,18.5244,18.5397,39300.0
2011-12-23 10:50:00,24.15,24.16,24.1,24.14,34400.0,18.5551,18.5628,18.5167,18.5474,34400.0
2011-12-23 11:00:00,24.15,24.15,24.1,24.1,57600.0,18.5551,18.5551,18.5167,18.5167,57600.0
2011-12-23 11:10:00,24.1,24.16,24.1,24.15,37700.0,18.5167,18.5628,18.5167,18.5551,37700.0
2011-12-23 11:20:00,24.15,24.18,24.12,24.15,79800.0,18.5551,18.5782,18.5321,18.5551,79800.0
2011-12-23 11:30:00,24.16,24.18,24.14,24.16,68100.0,18.5628,18.5782,18.5474,18.5628,68100.0
2011-12-23 11:40:00,24.16,24.2,24.15,24.15,49600.0,18.5628,18.5935,18.5551,18.5551,49600.0
2011-12-23 11:50:00,24.15,24.2,24.15,24.19,39100.0,18.5551,18.5935,18.5551,18.5858,39100.0
2011-12-23 12:00:00,24.2,24.2,24.17,24.2,40600.0,18.5935,18.5935,18.5705,18.5935,40600.0
2011-12-23 12:10:00,24.2,24.21,24.17,24.18,61300.0,18.5935,18.6012,18.5705,18.5782,61300.0
2011-12-23 12:20:00,24.18,24.2,24.18,24.2,35000.0,18.5782,18.5935,18.5782,18.5935,35000.0
2011-12-23 12:30:00,24.19,24.21,24.15,24.16,67200.0,18.5858,18.6012,18.5551,18.5628,67200.0
2011-12-23 12:40:00,24.15,24.17,24.15,24.16,24600.0,18.5551,18.5705,18.5551,18.5628,24600.0
2011-12-23 12:50:00,24.16,24.2,24.16,24.19,48200.0,18.5628,18.5935,18.5628,18.5858,48200.0
2011-12-23 13:00:00,24.2,24.2,24.11,24.12,37100.0,18.5935,18.5935,18.5244,18.5321,37100.0
2011-12-23 13:10:00,24.12,24.15,24.09,24.09,41300.0,18.5321,18.5551,18.509,18.509,41300.0
2011-12-23 13:20:00,24.09,24.1,24.07,24.08,28800.0,18.509,18.5167,18.4936,18.5013,28800.0
2011-12-23 13:30:00,24.08,24.08,23.97,24.0,60200.0,18.5013,18.5013,18.4168,18.4399,60200.0
2011-12-23 13:40:00,24.01,24.06,23.96,24.05,44900.0,18.4475,18.486,18.4091,18.4783,44900.0
2011-12-23 13:50:00,24.06,24.12,24.05,24.11,23600.0,18.486,18.5321,18.4783,18.5244,23600.0
2011-12-23 14:00:00,24.1,24.1,24.04,24.09,47100.0,18.5167,18.5167,18.4706,18.509,47100.0
2011-12-23 14:10:00,24.08,24.1,24.03,24.04,38100.0,18.5013,18.5167,18.4629,18.4706,38100.0
2011-12-23 14:20:00,24.05,24.06,23.98,24.02,44500.0,18.4783,18.486,18.4245,18.4552,44500.0
2011-12-23 14:30:00,24.03,24.15,24.03,24.15,196100.0,18.4629,18.5551,18.4629,18.5551,196100.0
2011-12-23 14:40:00,24.15,24.16,24.13,24.15,163000.0,18.5551,18.5628,18.5397,18.5551,163000.0
2011-12-23 14:50:00,24.15,24.16,24.13,24.14,107400.0,18.5551,18.5628,18.5397,18.5474,107400.0
2011-12-23 15:00:00,24.14,24.15,24.12,24.15,47800.0,18.5474,18.5551,18.5321,18.5551,47800.0
2011-12-23 15:10:00,24.14,24.16,24.12,24.15,34300.0,18.5474,18.5628,18.5321,18.5551,34300.0
2011-12-23 15:20:00,24.15,24.16,24.13,24.14,40700.0,18.5551,18.5628,18.5397,18.5474,40700.0
2011-12-23 15:30:00,24.14,24.19,24.13,24.16,70400.0,18.5474,18.5858,18.5397,18.5628,70400.0
2011-12-23 15:40:00,24.15,24.2,24.14,24.17,141500.0,18.5551,18.5935,18.5474,18.5705,141500.0
2011-12-23 15:50:00,24.17,24.2,24.15,24.19,525500.0,18.5705,18.5935,18.5551,18.5858,525500.0
2011-12-27 09:30:00,24.15,24.24,24.1,24.15,120800.0,18.5551,18.6243,18.5167,18.5551,120800.0
2011-12-27 09:40:00,24.15,24.21,24.11,24.18,194600.0,18.5551,18.6012,18.5244,18.5782,194600.0
2011-12-27 09:50:00,24.17,24.22,24.12,24.19,120200.0,18.5705,18.6089,18.5321,18.5858,120200.0
2011-12-27 10:00:00,24.2,24.22,24.11,24.18,215900.0,18.5935,18.6089,18.5244,18.5782,215900.0
2011-12-27 10:10:00,24.17,24.2,24.14,24.17,93700.0,18.5705,18.5935,18.5474,18.5705,93700.0
2011-12-27 10:20:00,24.18,24.19,24.13,24.17,78500.0,18.5782,18.5858,18.5397,18.5705,78500.0
2011-12-27 10:30:00,24.17,24.19,24.12,24.12,60100.0,18.5705,18.5858,18.5321,18.5321,60100.0
2011-12-27 10:40:00,24.12,24.13,24.0,24.02,71800.0,18.5321,18.5397,18.4399,18.4552,71800.0
2011-12-27 10:50:00,24.02,24.04,23.95,24.03,108700.0,18.4552,18.4706,18.4014,18.4629,108700.0
2011-12-27 11:00:00,24.02,24.05,24.02,24.04,72000.0,18.4552,18.4783,18.4552,18.4706,72000.0
2011-12-27 11:10:00,24.04,24.17,24.04,24.11,98100.0,18.4706,18.5705,18.4706,18.5244,98100.0
2011-12-27 11:20:00,24.12,24.22,24.12,24.22,87100.0,18.5321,18.6089,18.5321,18.6089,87100.0
2011-12-27 11:30:00,24.22,24.25,24.11,24.13,81000.0,18.6089,18.6319,18.5244,18.5397,81000.0
2011-12-27 11:40:00,24.13,24.14,24.06,24.07,36400.0,18.5397,18.5474,18.486,18.4936,36400.0
2011-12-27 11:50:00,24.06,24.12,24.05,24.12,27800.0,18.486,18.5321,18.4783,18.5321,27800.0
2011-12-27 12:00:00,24.12,24.16,24.12,24.16,22100.0,18.5321,18.5628,18.5321,18.5628,22100.0
2011-12-27 12:10:00,24.16,24.17,24.1,24.13,23700.0,18.5628,18.5705,18.5167,18.5397,23700.0
2011-12-27 12:20:00,24.12,24.15,24.12,24.14,15400.0,18.5321,18.5551,18.5321,18.5474,15400.0
2011-12-27 12:30:00,24.14,24.16,24.14,24.15,27300.0,18.5474,18.5628,18.5474,18.5551,27300.0
2011-12-27 12:40:00,24.14,24.15,24.12,24.14,46600.0,18.5474,18.5551,18.5321,18.5474,46600.0
2011-12-27 12:50:00,24.14,24.14,24.08,24.1,33700.0,18.5474,18.5474,18.5013,18.5167,33700.0
2011-12-27 13:00:00,24.1,24.12,24.02,24.02,62000.0,18.5167,18.5321,18.4552,18.4552,62000.0
2011-12-27 13:10:00,24.02,24.09,23.99,24.08,49300.0,18.4552,18.509,18.4322,18.5013,49300.0
2011-12-27 13:20:00,24.08,24.09,24.03,24.04,43300.0,18.5013,18.509,18.4629,18.4706,43300.0
2011-12-27 13:30:00,24.05,24.06,24.0,24.0,53800.0,18.4783,18.486,18.4399,18.4399,53800.0
2011-12-27 13:40:00,24.01,24.09,24.0,24.09,35500.0,18.4475,18.509,18.4399,18.509,35500.0
2011-12-27 13:50:00,24.09,24.14,24.06,24.12,40700.0,18.509,18.5474,18.486,18.5321,40700.0
2011-12-27 14:00:00,24.12,24.12,24.02,24.02,47900.0,18.5321,18.5321,18.4552,18.4552,47900.0
2011-12-27 14:10:00,24.03,24.12,24.03,24.05,36300.0,18.4629,18.5321,18.4629,18.4783,36300.0
2011-12-27 14:20:00,24.05,24.08,23.99,24.01,42400.0,18.4783,18.5013,18.4322,18.4475,42400.0
2011-12-27 14:30:00,24.0,24.02,23.95,23.99,62200.0,18.4399,18.4552,18.4014,18.4322,62200.0
2011-12-27 14:40:00,23.99,24.01,23.96,23.97,58200.0,18.4322,18.4475,18.4091,18.4168,58200.0
2011-12-27 14:50:00,23.98,23.99,23.87,23.92,114400.0,18.4245,18.4322,18.34,18.3784,114400.0
2011-12-27 15:00:00,23.92,23.95,23.89,23.89,52300.0,18.3784,18.4014,18.3553,18.3553,52300.0
2011-12-27 15:10:00,23.9,23.93,23.89,23.89,42800.0,18.363,18.3861,18.3553,18.3553,42800.0
2011-12-27 15:20:00,23.89,23.9,23.82,23.88,86600.0,18.3553,18.363,18.3016,18.3477,86600.0
2011-12-27 15:30:00,23.88,23.9,23.81,23.82,108900.0,18.3477,18.363,18.2939,18.3016,108900.0
2011-12-27 15:40:00,23.81,23.9,23.8,23.88,127100.0,18.2939,18.363,18.2862,18.3477,127100.0
2011-12-27 15:50:00,23.87,23.88,23.83,23.84,264700.0,18.34,18.3477,18.3092,18.3169,264700.0
2011-12-28 09:30:00,23.86,23.98,23.66,23.72,192200.0,18.3323,18.4245,18.1786,18.2247,192200.0
2011-12-28 09:40:00,23.68,23.71,23.55,23.58,101400.0,18.194,18.2171,18.0941,18.1172,101400.0
2011-12-28 09:50:00,23.58,23.6,23.35,23.46,166300.0,18.1172,18.1325,17.9405,18.025,166300.0
2011-12-28 10:00:00,23.45,23.61,23.45,23.58,102700.0,18.0173,18.1402,18.0173,18.1172,102700.0
2011-12-28 10:10:00,23.57,23.6,23.48,23.58,80900.0,18.1095,18.1325,18.0403,18.1172,80900.0
2011-12-28 10:20:00,23.57,23.6,23.45,23.47,115900.0,18.1095,18.1325,18.0173,18.0327,115900.0
2011-12-28 10:30:00,23.47,23.49,23.35,23.41,128800.0,18.0327,18.048,17.9405,17.9866,128800.0
2011-12-28 10:40:00,23.37,23.41,23.32,23.36,101500.0,17.9558,17.9866,17.9174,17.9481,101500.0
2011-12-28 10:50:00,23.37,23.39,23.3,23.34,62800.0,17.9558,17.9712,17.902,17.9328,62800.0
2011-12-28 11:00:00,23.33,23.36,23.25,23.34,101700.0,17.9251,17.9481,17.8636,17.9328,101700.0
2011-12-28 11:10:00,23.34,23.36,23.31,23.34,61400.0,17.9328,17.9481,17.9097,17.9328,61400.0
2011-12-28 11:20:00,23.34,23.37,23.2,23.2,68700.0,17.9328,17.9558,17.8252,17.8252,68700.0
2011-12-28 11:30:00,23.21,23.25,23.15,23.15,67200.0,17.8329,17.8636,17.7868,17.7868,67200.0
2011-12-28 11:40:00,23.15,23.16,23.07,23.16,95300.0,17.7868,17.7945,17.7253,17.7945,95300.0
2011-12-28 11:50:00,23.15,23.26,23.15,23.25,78600.0,17.7868,17.8713,17.7868,17.8636,78600.0
2011-12-28 12:00:00,23.25,23.3,23.25,23.27,54100.0,17.8636,17.902,17.8636,17.879,54100.0
2011-12-28 12:10:00,23.26,23.36,23.26,23.35,99400.0,17.8713,17.9481,17.8713,17.9405,99400.0
2011-12-28 12:20:00,23.34,23.35,23.31,23.35,34800.0,17.9328,17.9405,17.9097,17.9405,34800.0
2011-12-28 12:30:00,23.34,23.35,23.28,23.29,37300.0,17.9328,17.9405,17.8867,17.8944,37300.0
2011-12-28 12:40:00,23.28,23.34,23.27,23.32,25300.0,17.8867,17.9328,17.879,17.9174,25300.0
2011-12-28 12:50:00,23.32,23.33,23.17,23.17,57800.0,17.9174,17.9251,17.8022,17.8022,57800.0
2011-12-28 13:00:00,23.18,23.18,23.1,23.15,69100.0,17.8098,17.8098,17.7484,17.7868,69100.0
2011-12-28 13:10:00,23.16,23.17,23.13,23.15,76600.0,17.7945,17.8022,17.7714,17.7868,76600.0
2011-12-28 13:20:00,23.15,23.16,23.11,23.12,45200.0,17.7868,17.7945,17.7561,17.7637,45200.0
2011-12-28 13:30:00,23.13,23.16,23.11,23.14,121500.0,17.7714,17.7945,17.7561,17.7791,121500.0
2011-12-28 13:40:00,23.13,23.15,23.13,23.14,36600.0,17.7714,17.7868,17.7714,17.7791,36600.0
2011-12-28 13:50:00,23.14,23.15,23.12,23.14,21800.0,17.7791,17.7868,17.7637,17.7791,21800.0
2011-12-28 14:00:00,23.15,23.15,23.11,23.11,51200.0,17.7868,17.7868,17.7561,17.7561,51200.0
2011-12-28 14:10:00,23.11,23.11,23.04,23.04,67000.0,17.7561,17.7561,17.7023,17.7023,67000.0
2011-12-28 14:20:00,23.04,23.09,23.04,23.05,62700.0,17.7023,17.7407,17.7023,17.71,62700.0
2011-12-28 14:30:00,23.05,23.05,22.92,22.93,124600.0,17.71,17.71,17.6101,17.6178,124600.0
2011-12-28 14:40:00,22.93,22.98,22.91,22.96,49700.0,17.6178,17.6562,17.6024,17.6408,49700.0
2011-12-28 14:50:00,22.97,23.05,22.95,23.01,52000.0,17.6485,17.71,17.6331,17.6792,52000.0
2011-12-28 15:00:00,23.01,23.06,23.01,23.05,61600.0,17.6792,17.7176,17.6792,17.71,61600.0
2011-12-28 15:10:00,23.05,23.05,22.93,22.97,90700.0,17.71,17.71,17.6178,17.6485,90700.0
2011-12-28 15:20:00,22.97,23.03,22.93,22.96,109700.0,17.6485,17.6946,17.6178,17.6408,109700.0
2011-12-28 15:30:00,22.97,23.01,22.94,22.98,84100.0,17.6485,17.6792,17.6254,17.6562,84100.0
2011-12-28 15:40:00,22.98,23.06,22.98,23.05,220000.0,17.6562,17.7176,17.6562,17.71,220000.0
2011-12-28 15:50:00,23.04,23.05,22.95,22.98,370700.0,17.7023,17.71,17.6331,17.6562,370700.0
2011-12-29 09:30:00,22.98,23.14,22.95,23.14,88500.0,17.6562,17.7791,17.6331,17.7791,88500.0
2011-12-29 09:40:00,23.14,23.15,23.01,23.02,114400.0,17.7791,17.7868,17.6792,17.6869,114400.0
2011-12-29 09:50:00,23.03,23.15,23.0,23.14,171700.0,17.6946,17.7868,17.6715,17.7791,171700.0
2011-12-29 10:00:00,23.15,23.24,23.14,23.22,191500.0,17.7868,17.8559,17.7791,17.8406,191500.0
2011-12-29 10:10:00,23.21,23.27,23.17,23.2,89000.0,17.8329,17.879,17.8022,17.8252,89000.0
2011-12-29 10:20:00,23.2,23.28,23.17,23.27,115600.0,17.8252,17.8867,17.8022,17.879,115600.0
2011-12-29 10:30:00,23.27,23.33,23.27,23.3,86000.0,17.879,17.9251,17.879,17.902,86000.0
2011-12-29 10:40:00,23.29,23.3,23.21,23.24,46500.0,17.8944,17.902,17.8329,17.8559,46500.0
2011-12-29 10:50:00,23.25,23.27,23.16,23.17,50600.0,17.8636,17.879,17.7945,17.8022,50600.0
2011-12-29 11:00:00,23.17,23.21,23.08,23.08,59100.0,17.8022,17.8329,17.733,17.733,59100.0
2011-12-29 11:10:00,23.08,23.12,23.03,23.09,79200.0,17.733,17.7637,17.6946,17.7407,79200.0
2011-12-29 11:20:00,23.09,23.21,23.09,23.16,69400.0,17.7407,17.8329,17.7407,17.7945,69400.0
2011-12-29 11:30:00,23.16,23.31,23.15,23.26,53000.0,17.7945,17.9097,17.7868,17.8713,53000.0
2011-12-29 11:40:00,23.25,23.25,23.21,23.23,40700.0,17.8636,17.8636,17.8329,17.8483,40700.0
2011-12-29 11:50:00,23.24,23.29,23.21,23.24,54000.0,17.8559,17.8944,17.8329,17.8559,54000.0
2011-12-29 12:00:00,23.24,23.24,23.17,23.17,53600.0,17.8559,17.8559,17.8022,17.8022,53600.0
2011-12-29 12:10:00,23.18,23.19,23.17,23.18,25600.0,17.8098,17.8175,17.8022,17.8098,25600.0
2011-12-29 12:20:00,23.18,23.25,23.13,23.23,54800.0,17.8098,17.8636,17.7714,17.8483,54800.0
2011-12-29 12:30:00,23.23,23.23,23.12,23.17,26100.0,17.8483,17.8483,17.7637,17.8022,26100.0
2011-12-29 12:40:00,23.16,23.24,23.15,23.23,22400.0,17.7945,17.8559,17.7868,17.8483,22400.0
2011-12-29 12:50:00,23.24,23.25,23.17,23.17,35600.0,17.8559,17.8636,17.8022,17.8022,35600.0
2011-12-29 13:00:00,23.17,23.2,23.16,23.17,30300.0,17.8022,17.8252,17.7945,17.8022,30300.0
2011-12-29 13:10:00,23.17,23.18,23.04,23.08,37000.0,17.8022,17.8098,17.7023,17.733,37000.0
2011-12-29 13:20:00,23.07,23.12,23.05,23.12,32400.0,17.7253,17.7637,17.71,17.7637,32400.0
2011-12-29 13:30:00,23.11,23.15,23.1,23.15,24300.0,17.7561,17.7868,17.7484,17.7868,24300.0
2011-12-29 13:40:00,23.15,23.17,23.07,23.14,49600.0,17.7868,17.8022,17.7253,17.7791,49600.0
2011-12-29 13:50:00,23.14,23.16,23.09,23.14,161200.0,17.7791,17.7945,17.7407,17.7791,161200.0
2011-12-29 14:00:00,23.14,23.15,23.11,23.14,46900.0,17.7791,17.7868,17.7561,17.7791,46900.0
2011-12-29 14:10:00,23.15,23.16,23.13,23.15,40800.0,17.7868,17.7945,17.7714,17.7868,40800.0
2011-12-29 14:20:00,23.15,23.16,23.13,23.14,29500.0,17.7868,17.7945,17.7714,17.7791,29500.0
2011-12-29 14:30:00,23.14,23.16,23.12,23.15,48600.0,17.7791,17.7945,17.7637,17.7868,48600.0
2011-12-29 14:40:00,23.15,23.16,23.14,23.14,27000.0,17.7868,17.7945,17.7791,17.7791,27000.0
2011-12-29 14:50:00,23.14,23.15,23.12,23.14,46600.0,17.7791,17.7868,17.7637,17.7791,46600.0
2011-12-29 15:00:00,23.14,23.19,23.14,23.16,107400.0,17.7791,17.8175,17.7791,17.7945,107400.0
2011-12-29 15:10:00,23.17,23.23,23.17,23.19,92700.0,17.8022,17.8483,17.8022,17.8175,92700.0
2011-12-29 15:20:00,23.2,23.2,23.15,23.2,85500.0,17.8252,17.8252,17.7868,17.8252,85500.0
2011-12-29 15:30:00,23.2,23.2,23.18,23.2,92600.0,17.8252,17.8252,17.8098,17.8252,92600.0
2011-12-29 15:40:00,23.2,23.22,23.18,23.18,212200.0,17.8252,17.8406,17.8098,17.8098,212200.0
2011-12-29 15:50:00,23.19,23.26,23.19,23.24,343600.0,17.8175,17.8713,17.8175,17.8559,343600.0
2011-12-30 09:30:00,23.23,23.23,23.0,23.0,131400.0,17.8483,17.8483,17.6715,17.6715,131400.0
2011-12-30 09:40:00,23.01,23.1,22.98,23.08,74300.0,17.6792,17.7484,17.6562,17.733,74300.0
2011-12-30 09:50:00,23.09,23.16,23.06,23.13,65200.0,17.7407,17.7945,17.7176,17.7714,65200.0
2011-12-30 10:00:00,23.13,23.22,23.08,23.22,73000.0,17.7714,17.8406,17.733,17.8406,73000.0
2011-12-30 10:10:00,23.22,23.23,23.1,23.15,66700.0,17.8406,17.8483,17.7484,17.7868,66700.0
2011-12-30 10:20:00,23.15,23.18,23.13,23.15,31700.0,17.7868,17.8098,17.7714,17.7868,31700.0
2011-12-30 10:30:00,23.15,23.23,23.15,23.19,69500.0,17.7868,17.8483,17.7868,17.8175,69500.0
2011-12-30 10:40:00,23.19,23.24,23.17,23.18,80900.0,17.8175,17.8559,17.8022,17.8098,80900.0
2011-12-30 10:50:00,23.18,23.27,23.18,23.22,52900.0,17.8098,17.879,17.8098,17.8406,52900.0
2011-12-30 11:00:00,23.22,23.29,23.21,23.25,65100.0,17.8406,17.8944,17.8329,17.8636,65100.0
2011-12-30 11:10:00,23.25,23.26,23.21,23.24,35000.0,17.8636,17.8713,17.8329,17.8559,35000.0
2011-12-30 11:20:00,23.25,23.25,23.22,23.25,31700.0,17.8636,17.8636,17.8406,17.8636,31700.0
2011-12-30 11:30:00,23.25,23.26,23.2,23.26,86900.0,17.8636,17.8713,17.8252,17.8713,86900.0
2011-12-30 11:40:00,23.26,23.27,23.24,23.26,49600.0,17.8713,17.879,17.8559,17.8713,49600.0
2011-12-30 11:50:00,23.25,23.27,23.23,23.24,42600.0,17.8636,17.879,17.8483,17.8559,42600.0
2011-12-30 12:00:00,23.24,23.27,23.24,23.26,20800.0,17.8559,17.879,17.8559,17.8713,20800.0
2011-12-30 12:10:00,23.27,23.29,23.26,23.29,25100.0,17.879,17.8944,17.8713,17.8944,25100.0
2011-12-30 12:20:00,23.29,23.29,23.25,23.27,45500.0,17.8944,17.8944,17.8636,17.879,45500.0
2011-12-30 12:30:00,23.27,23.3,23.26,23.3,30400.0,17.879,17.902,17.8713,17.902,30400.0
2011-12-30 12:40:00,23.3,23.3,23.28,23.29,19700.0,17.902,17.902,17.8867,17.8944,19700.0
2011-12-30 12:50:00,23.3,23.3,23.27,23.29,31600.0,17.902,17.902,17.879,17.8944,31600.0
2011-12-30 13:00:00,23.29,23.3,23.28,23.29,9300.0,17.8944,17.902,17.8867,17.8944,9300.0
2011-12-30 13:10:00,23.29,23.3,23.28,23.3,16200.0,17.8944,17.902,17.8867,17.902,16200.0
2011-12-30 13:20:00,23.29,23.35,23.28,23.35,44600.0,17.8944,17.9405,17.8867,17.9405,44600.0
2011-12-30 13:30:00,23.34,23.37,23.32,23.37,32300.0,17.9328,17.9558,17.9174,17.9558,32300.0
2011-12-30 13:40:00,23.37,23.39,23.36,23.38,24000.0,17.9558,17.9712,17.9481,17.9635,24000.0
2011-12-30 13:50:00,23.39,23.39,23.32,23.32,44200.0,17.9712,17.9712,17.9174,17.9174,44200.0
2011-12-30 14:00:00,23.32,23.32,23.25,23.25,19900.0,17.9174,17.9174,17.8636,17.8636,19900.0
2011-12-30 14:10:00,23.26,23.26,23.13,23.15,74400.0,17.8713,17.8713,17.7714,17.7868,74400.0
2011-12-30 14:20:00,23.15,23.17,23.08,23.17,37900.0,17.7868,17.8022,17.733,17.8022,37900.0
2011-12-30 14:30:00,23.17,23.27,23.17,23.24,31400.0,17.8022,17.879,17.8022,17.8559,31400.0
2011-12-30 14:40:00,23.25,23.25,23.22,23.24,19300.0,17.8636,17.8636,17.8406,17.8559,19300.0
2011-12-30 14:50:00,23.24,23.26,23.22,23.23,20000.0,17.8559,17.8713,17.8406,17.8483,20000.0
2011-12-30 15:00:00,23.23,23.26,23.2,23.21,35200.0,17.8483,17.8713,17.8252,17.8329,35200.0
2011-12-30 15:10:00,23.2,23.26,23.2,23.26,24900.0,17.8252,17.8713,17.8252,17.8713,24900.0
2011-12-30 15:20:00,23.26,23.28,23.24,23.26,42100.0,17.8713,17.8867,17.8559,17.8713,42100.0
2011-12-30 15:30:00,23.26,23.28,23.23,23.24,56700.0,17.8713,17.8867,17.8483,17.8559,56700.0
2011-12-30 15:40:00,23.25,23.3,23.21,23.26,121900.0,17.8636,17.902,17.8329,17.8713,121900.0
2011-12-30 15:50:00,23.26,23.28,23.18,23.19,230500.0,17.8713,17.8867,17.8098,17.8175,230500.0
2012-01-03 09:30:00,23.77,23.98,23.73,23.97,176200.0,18.2632,18.4245,18.2324,18.4168,176200.0
2012-01-03 09:40:00,23.97,24.11,23.97,24.11,196300.0,18.4168,18.5244,18.4168,18.5244,196300.0
2012-01-03 09:50:00,24.11,24.23,24.11,24.2,143400.0,18.5244,18.6166,18.5244,18.5935,143400.0
2012-01-03 10:00:00,24.2,24.42,24.17,24.36,156700.0,18.5935,18.7626,18.5705,18.7165,156700.0
2012-01-03 10:10:00,24.35,24.45,24.34,24.43,98900.0,18.7088,18.7856,18.7011,18.7702,98900.0
2012-01-03 10:20:00,24.43,24.47,24.34,24.4,119500.0,18.7702,18.801,18.7011,18.7472,119500.0
2012-01-03 10:30:00,24.41,24.45,24.38,24.42,85500.0,18.7549,18.7856,18.7318,18.7626,85500.0
2012-01-03 10:40:00,24.4,24.5,24.4,24.48,94300.0,18.7472,18.824,18.7472,18.8087,94300.0
2012-01-03 10:50:00,24.48,24.48,24.37,24.42,109300.0,18.8087,18.8087,18.7241,18.7626,109300.0
2012-01-03 11:00:00,24.42,24.46,24.37,24.37,79700.0,18.7626,18.7933,18.7241,18.7241,79700.0
2012-01-03 11:10:00,24.37,24.48,24.36,24.42,65700.0,18.7241,18.8087,18.7165,18.7626,65700.0
2012-01-03 11:20:00,24.42,24.46,24.36,24.43,79400.0,18.7626,18.7933,18.7165,18.7702,79400.0
2012-01-03 11:30:00,24.43,24.48,24.36,24.36,74700.0,18.7702,18.8087,18.7165,18.7165,74700.0
2012-01-03 11:40:00,24.36,24.42,24.28,24.37,118700.0,18.7165,18.7626,18.655,18.7241,118700.0
2012-01-03 11:50:00,24.38,24.46,24.38,24.38,53200.0,18.7318,18.7933,18.7318,18.7318,53200.0
2012-01-03 12:00:00,24.38,24.38,24.31,24.36,64400.0,18.7318,18.7318,18.678,18.7165,64400.0
2012-01-03 12:10:00,24.37,24.39,24.29,24.37,56000.0,18.7241,18.7395,18.6627,18.7241,56000.0
2012-01-03 12:20:00,24.37,24.4,24.34,24.39,50700.0,18.7241,18.7472,18.7011,18.7395,50700.0
2012-01-03 12:30:00,24.39,24.4,24.26,24.28,45900.0,18.7395,18.7472,18.6396,18.655,45900.0
2012-01-03 12:40:00,24.28,24.3,24.17,24.18,85300.0,18.655,18.6704,18.5705,18.5782,85300.0
2012-01-03 12:50:00,24.17,24.23,24.15,24.17,94600.0,18.5705,18.6166,18.5551,18.5705,94600.0
2012-01-03 13:00:00,24.17,24.23,24.16,24.21,80900.0,18.5705,18.6166,18.5628,18.6012,80900.0
2012-01-03 13:10:00,24.21,24.21,24.08,24.11,200100.0,18.6012,18.6012,18.5013,18.5244,200100.0
2012-01-03 13:20:00,24.12,24.12,24.04,24.1,61600.0,18.5321,18.5321,18.4706,18.5167,61600.0
2012-01-03 13:30:00,24.11,24.12,24.05,24.06,94300.0,18.5244,18.5321,18.4783,18.486,94300.0
2012-01-03 13:40:00,24.06,24.17,24.06,24.13,79100.0,18.486,18.5705,18.486,18.5397,79100.0
2012-01-03 13:50:00,24.13,24.18,24.13,24.15,35300.0,18.5397,18.5782,18.5397,18.5551,35300.0
2012-01-03 14:00:00,24.16,24.21,24.16,24.18,74700.0,18.5628,18.6012,18.5628,18.5782,74700.0
2012-01-03 14:10:00,24.18,24.23,24.15,24.22,47700.0,18.5782,18.6166,18.5551,18.6089,47700.0
2012-01-03 14:20:00,24.21,24.24,24.2,24.23,37500.0,18.6012,18.6243,18.5935,18.6166,37500.0
2012-01-03 14:30:00,24.24,24.25,24.18,24.21,63300.0,18.6243,18.6319,18.5782,18.6012,63300.0
2012-01-03 14:40:00,24.21,24.25,24.19,24.24,55200.0,18.6012,18.6319,18.5858,18.6243,55200.0
2012-01-03 14:50:00,24.24,24.32,24.24,24.31,43800.0,18.6243,18.6857,18.6243,18.678,43800.0
2012-01-03 15:00:00,24.3,24.31,24.23,24.29,59300.0,18.6704,18.678,18.6166,18.6627,59300.0
2012-01-03 15:10:00,24.29,24.29,24.2,24.24,61200.0,18.6627,18.6627,18.5935,18.6243,61200.0
2012-01-03 15:20:00,24.25,24.25,24.11,24.17,114500.0,18.6319,18.6319,18.5244,18.5705,114500.0
2012-01-03 15:30:00,24.18,24.2,24.12,24.14,107800.0,18.5782,18.5935,18.5321,18.5474,107800.0
2012-01-03 15:40:00,24.14,24.17,24.09,24.12,187600.0,18.5474,18.5705,18.509,18.5321,187600.0
2012-01-03 15:50:00,24.12,24.12,24.03,24.05,498900.0,18.5321,18.5321,18.4629,18.4783,498900.0
2012-01-04 09:30:00,23.96,23.96,23.71,23.82,159200.0,18.4091,18.4091,18.2171,18.3016,159200.0
2012-01-04 09:40:00,23.83,24.03,23.8,24.02,185600.0,18.3092,18.4629,18.2862,18.4552,185600.0
2012-01-04 09:50:00,24.02,24.11,24.0,24.07,159500.0,18.4552,18.5244,18.4399,18.4936,159500.0
2012-01-04 10:00:00,24.07,24.07,23.84,23.87,142700.0,18.4936,18.4936,18.3169,18.34,142700.0
2012-01-04 10:10:00,23.87,23.88,23.79,23.83,135900.0,18.34,18.3477,18.2785,18.3092,135900.0
2012-01-04 10:20:00,23.83,23.9,23.76,23.76,75200.0,18.3092,18.363,18.2555,18.2555,75200.0
2012-01-04 10:30:00,23.76,23.86,23.72,23.83,91100.0,18.2555,18.3323,18.2247,18.3092,91100.0
2012-01-04 10:40:00,23.82,23.87,23.79,23.84,68500.0,18.3016,18.34,18.2785,18.3169,68500.0
2012-01-04 10:50:00,23.85,23.89,23.82,23.85,69500.0,18.3246,18.3553,18.3016,18.3246,69500.0
2012-01-04 11:00:00,23.85,23.9,23.83,23.84,75300.0,18.3246,18.363,18.3092,18.3169,75300.0
2012-01-04 11:10:00,23.83,23.86,23.77,23.77,59300.0,18.3092,18.3323,18.2632,18.2632,59300.0
2012-01-04 11:20:00,23.77,23.8,23.73,23.74,72800.0,18.2632,18.2862,18.2324,18.2401,72800.0
2012-01-04 11:30:00,23.74,23.82,23.73,23.82,56800.0,18.2401,18.3016,18.2324,18.3016,56800.0
2012-01-04 11:40:00,23.82,23.86,23.8,23.86,50400.0,18.3016,18.3323,18.2862,18.3323,50400.0
2012-01-04 11:50:00,23.87,23.89,23.82,23.82,36100.0,18.34,18.3553,18.3016,18.3016,36100.0
2012-01-04 12:00:00,23.82,23.93,23.79,23.92,68600.0,18.3016,18.3861,18.2785,18.3784,68600.0
2012-01-04 12:10:00,23.91,23.98,23.91,23.96,54200.0,18.3707,18.4245,18.3707,18.4091,54200.0
2012-01-04 12:20:00,23.96,23.96,23.88,23.89,54600.0,18.4091,18.4091,18.3477,18.3553,54600.0
2012-01-04 12:30:00,23.9,23.92,23.84,23.87,29700.0,18.363,18.3784,18.3169,18.34,29700.0
2012-01-04 12:40:00,23.87,23.9,23.86,23.89,28000.0,18.34,18.363,18.3323,18.3553,28000.0
2012-01-04 12:50:00,23.9,23.91,23.88,23.89,26100.0,18.363,18.3707,18.3477,18.3553,26100.0
2012-01-04 13:00:00,23.89,23.89,23.82,23.83,49500.0,18.3553,18.3553,18.3016,18.3092,49500.0
2012-01-04 13:10:00,23.84,23.87,23.78,23.82,39100.0,18.3169,18.34,18.2708,18.3016,39100.0
2012-01-04 13:20:00,23.83,23.84,23.77,23.8,22600.0,18.3092,18.3169,18.2632,18.2862,22600.0
2012-01-04 13:30:00,23.79,23.85,23.78,23.83,30300.0,18.2785,18.3246,18.2708,18.3092,30300.0
2012-01-04 13:40:00,23.83,23.89,23.82,23.88,45700.0,18.3092,18.3553,18.3016,18.3477,45700.0
2012-01-04 13:50:00,23.89,23.89,23.84,23.89,35800.0,18.3553,18.3553,18.3169,18.3553,35800.0
2012-01-04 14:00:00,23.89,23.9,23.82,23.86,79400.0,18.3553,18.363,18.3016,18.3323,79400.0
2012-01-04 14:10:00,23.86,23.87,23.78,23.87,73500.0,18.3323,18.34,18.2708,18.34,73500.0
2012-01-04 14:20:00,23.87,23.93,23.85,23.93,125400.0,18.34,18.3861,18.3246,18.3861,125400.0
2012-01-04 14:30:00,23.93,24.0,23.93,23.97,39400.0,18.3861,18.4399,18.3861,18.4168,39400.0
2012-01-04 14:40:00,23.97,23.99,23.93,23.94,57300.0,18.4168,18.4322,18.3861,18.3938,57300.0
2012-01-04 14:50:00,23.94,24.02,23.94,23.97,50700.0,18.3938,18.4552,18.3938,18.4168,50700.0
2012-01-04 15:00:00,23.97,24.06,23.96,24.04,136800.0,18.4168,18.486,18.4091,18.4706,136800.0
2012-01-04 15:10:00,24.04,24.07,23.94,23.95,74200.0,18.4706,18.4936,18.3938,18.4014,74200.0
2012-01-04 15:20:00,23.95,24.0,23.94,24.0,47200.0,18.4014,18.4399,18.3938,18.4399,47200.0
2012-01-04 15:30:00,24.0,24.06,23.99,24.05,69100.0,18.4399,18.486,18.4322,18.4783,69100.0
2012-01-04 15:40:00,24.04,24.08,23.94,23.98,165900.0,18.4706,18.5013,18.3938,18.4245,165900.0
2012-01-04 15:50:00,23.98,24.03,23.92,23.92,360500.0,18.4245,18.4629,18.3784,18.3784,360500.0
2012-01-05 09:30:00,23.79,23.82,23.51,23.55,157900.0,18.2785,18.3016,18.0634,18.0941,157900.0
2012-01-05 09:40:00,23.55,23.55,23.4,23.54,134700.0,18.0941,18.0941,17.9789,18.0864,134700.0
2012-01-05 09:50:00,23.53,23.74,23.53,23.55,192000.0,18.0788,18.2401,18.0788,18.0941,192000.0
2012-01-05 10:00:00,23.55,23.59,23.41,23.57,211100.0,18.0941,18.1249,17.9866,18.1095,211100.0
2012-01-05 10:10:00,23.56,23.75,23.53,23.74,114200.0,18.1018,18.2478,18.0788,18.2401,114200.0
2012-01-05 10:20:00,23.74,23.88,23.72,23.84,116100.0,18.2401,18.3477,18.2247,18.3169,116100.0
2012-01-05 10:30:00,23.85,23.88,23.74,23.77,112300.0,18.3246,18.3477,18.2401,18.2632,112300.0
2012-01-05 10:40:00,23.77,23.8,23.68,23.69,49600.0,18.2632,18.2862,18.194,18.2017,49600.0
2012-01-05 10:50:00,23.68,23.68,23.58,23.65,75100.0,18.194,18.194,18.1172,18.171,75100.0
2012-01-05 11:00:00,23.66,23.72,23.6,23.7,56600.0,18.1786,18.2247,18.1325,18.2094,56600.0
2012-01-05 11:10:00,23.69,23.77,23.68,23.72,34700.0,18.2017,18.2632,18.194,18.2247,34700.0
2012-01-05 11:20:00,23.72,23.88,23.71,23.86,77100.0,18.2247,18.3477,18.2171,18.3323,77100.0
2012-01-05 11:30:00,23.87,23.9,23.82,23.84,79600.0,18.34,18.363,18.3016,18.3169,79600.0
2012-01-05 11:40:00,23.84,24.0,23.84,23.98,75900.0,18.3169,18.4399,18.3169,18.4245,75900.0
2012-01-05 11:50:00,23.97,23.98,23.82,23.83,78700.0,18.4168,18.4245,18.3016,18.3092,78700.0
2012-01-05 12:00:00,23.83,23.91,23.83,23.87,95800.0,18.3092,18.3707,18.3092,18.34,95800.0
2012-01-05 12:10:00,23.87,24.01,23.87,24.0,92500.0,18.34,18.4475,18.34,18.4399,92500.0
2012-01-05 12:20:00,24.01,24.07,23.91,23.97,253200.0,18.4475,18.4936,18.3707,18.4168,253200.0
2012-01-05 12:30:00,23.97,23.98,23.93,23.94,52900.0,18.4168,18.4245,18.3861,18.3938,52900.0
2012-01-05 12:40:00,23.93,24.03,23.93,24.03,111300.0,18.3861,18.4629,18.3861,18.4629,111300.0
2012-01-05 12:50:00,24.03,24.1,24.03,24.05,244000.0,18.4629,18.5167,18.4629,18.4783,244000.0
2012-01-05 13:00:00,24.05,24.07,23.96,24.01,162600.0,18.4783,18.4936,18.4091,18.4475,162600.0
2012-01-05 13:10:00,24.01,24.01,23.95,23.98,98400.0,18.4475,18.4475,18.4014,18.4245,98400.0
2012-01-05 13:20:00,23.98,24.07,23.97,24.06,92500.0,18.4245,18.4936,18.4168,18.486,92500.0
2012-01-05 13:30:00,24.06,24.08,24.0,24.0,90100.0,18.486,18.5013,18.4399,18.4399,90100.0
2012-01-05 13:40:00,24.01,24.07,23.96,23.98,187200.0,18.4475,18.4936,18.4091,18.4245,187200.0
2012-01-05 13:50:00,23.97,24.02,23.93,23.96,140600.0,18.4168,18.4552,18.3861,18.4091,140600.0
2012-01-05 14:00:00,23.97,24.03,23.91,23.95,124100.0,18.4168,18.4629,18.3707,18.4014,124100.0
2012-01-05 14:10:00,23.95,23.99,23.86,23.87,53300.0,18.4014,18.4322,18.3323,18.34,53300.0
2012-01-05 14:20:00,23.86,23.88,23.75,23.77,132200.0,18.3323,18.3477,18.2478,18.2632,132200.0
2012-01-05 14:30:00,23.78,23.83,23.76,23.79,83900.0,18.2708,18.3092,18.2555,18.2785,83900.0
2012-01-05 14:40:00,23.79,23.85,23.78,23.81,93300.0,18.2785,18.3246,18.2708,18.2939,93300.0
2012-01-05 14:50:00,23.83,23.83,23.78,23.8,50600.0,18.3092,18.3092,18.2708,18.2862,50600.0
2012-01-05 15:00:00,23.81,23.88,23.78,23.86,79000.0,18.2939,18.3477,18.2708,18.3323,79000.0
2012-01-05 15:10:00,23.85,23.86,23.77,23.84,78700.0,18.3246,18.3323,18.2632,18.3169,78700.0
2012-01-05 15:20:00,23.85,23.92,23.83,23.83,78300.0,18.3246,18.3784,18.3092,18.3092,78300.0
2012-01-05 15:30:00,23.82,23.85,23.76,23.81,138900.0,18.3016,18.3246,18.2555,18.2939,138900.0
2012-01-05 15:40:00,23.8,23.97,23.8,23.93,246700.0,18.2862,18.4168,18.2862,18.3861,246700.0
2012-01-05 15:50:00,23.94,23.96,23.87,23.91,354800.0,18.3938,18.4091,18.34,18.3707,354800.0
2012-01-06 09:30:00,24.05,24.15,23.93,23.93,241200.0,18.4783,18.5551,18.3861,18.3861,241200.0
2012-01-06 09:40:00,23.93,23.93,23.81,23.81,136300.0,18.3861,18.3861,18.2939,18.2939,136300.0
2012-01-06 09:50:00,23.8,23.83,23.67,23.79,121300.0,18.2862,18.3092,18.1863,18.2785,121300.0
2012-01-06 10:00:00,23.78,23.86,23.72,23.79,116800.0,18.2708,18.3323,18.2247,18.2785,116800.0
2012-01-06 10:10:00,23.8,23.91,23.78,23.81,135000.0,18.2862,18.3707,18.2708,18.2939,135000.0
2012-01-06 10:20:00,23.81,23.91,23.8,23.85,113300.0,18.2939,18.3707,18.2862,18.3246,113300.0
2012-01-06 10:30:00,23.84,23.94,23.83,23.91,151700.0,18.3169,18.3938,18.3092,18.3707,151700.0
2012-01-06 10:40:00,23.92,24.02,23.83,23.98,156100.0,18.3784,18.4552,18.3092,18.4245,156100.0
2012-01-06 10:50:00,23.98,23.98,23.85,23.87,94400.0,18.4245,18.4245,18.3246,18.34,94400.0
2012-01-06 11:00:00,23.87,23.99,23.85,23.95,109900.0,18.34,18.4322,18.3246,18.4014,109900.0
2012-01-06 11:10:00,23.95,23.96,23.87,23.93,69300.0,18.4014,18.4091,18.34,18.3861,69300.0
2012-01-06 11:20:00,23.93,23.94,23.88,23.92,66500.0,18.3861,18.3938,18.3477,18.3784,66500.0
2012-01-06 11:30:00,23.92,23.96,23.91,23.92,87400.0,18.3784,18.4091,18.3707,18.3784,87400.0
2012-01-06 11:40:00,23.91,23.98,23.89,23.97,109400.0,18.3707,18.4245,18.3553,18.4168,109400.0
2012-01-06 11:50:00,23.96,24.0,23.86,23.92,107700.0,18.4091,18.4399,18.3323,18.3784,107700.0
2012-01-06 12:00:00,23.92,23.93,23.84,23.85,119900.0,18.3784,18.3861,18.3169,18.3246,119900.0
2012-01-06 12:10:00,23.85,23.93,23.82,23.93,165500.0,18.3246,18.3861,18.3016,18.3861,165500.0
2012-01-06 12:20:00,23.93,23.96,23.89,23.89,94300.0,18.3861,18.4091,18.3553,18.3553,94300.0
2012-01-06 12:30:00,23.9,23.94,23.86,23.86,67400.0,18.363,18.3938,18.3323,18.3323,67400.0
2012-01-06 12:40:00,23.86,23.86,23.78,23.8,143300.0,18.3323,18.3323,18.2708,18.2862,143300.0
2012-01-06 12:50:00,23.81,23.83,23.79,23.79,82700.0,18.2939,18.3092,18.2785,18.2785,82700.0
2012-01-06 13:00:00,23.79,23.84,23.77,23.83,50100.0,18.2785,18.3169,18.2632,18.3092,50100.0
2012-01-06 13:10:00,23.83,23.83,23.75,23.8,114200.0,18.3092,18.3092,18.2478,18.2862,114200.0
2012-01-06 13:20:00,23.8,23.8,23.72,23.73,55100.0,18.2862,18.2862,18.2247,18.2324,55100.0
2012-01-06 13:30:00,23.73,23.77,23.7,23.77,73100.0,18.2324,18.2632,18.2094,18.2632,73100.0
2012-01-06 13:40:00,23.77,23.82,23.74,23.75,74300.0,18.2632,18.3016,18.2401,18.2478,74300.0
2012-01-06 13:50:00,23.75,23.85,23.73,23.74,113600.0,18.2478,18.3246,18.2324,18.2401,113600.0
2012-01-06 14:00:00,23.74,23.79,23.69,23.75,112200.0,18.2401,18.2785,18.2017,18.2478,112200.0
2012-01-06 14:10:00,23.76,23.76,23.69,23.69,51500.0,18.2555,18.2555,18.2017,18.2017,51500.0
2012-01-06 14:20:00,23.69,23.75,23.68,23.7,65100.0,18.2017,18.2478,18.194,18.2094,65100.0
2012-01-06 14:30:00,23.7,23.74,23.65,23.74,127400.0,18.2094,18.2401,18.171,18.2401,127400.0
2012-01-06 14:40:00,23.73,23.78,23.72,23.73,102100.0,18.2324,18.2708,18.2247,18.2324,102100.0
2012-01-06 14:50:00,23.73,23.74,23.68,23.69,83600.0,18.2324,18.2401,18.194,18.2017,83600.0
2012-01-06 15:00:00,23.69,23.75,23.68,23.71,85400.0,18.2017,18.2478,18.194,18.2171,85400.0
2012-01-06 15:10:00,23.7,23.72,23.6,23.6,210000.0,18.2094,18.2247,18.1325,18.1325,210000.0
2012-01-06 15:20:00,23.6,23.65,23.58,23.58,189800.0,18.1325,18.171,18.1172,18.1172,189800.0
2012-01-06 15:30:00,23.58,23.6,23.54,23.56,207700.0,18.1172,18.1325,18.0864,18.1018,207700.0
2012-01-06 15:40:00,23.56,23.63,23.51,23.56,309000.0,18.1018,18.1556,18.0634,18.1018,309000.0
2012-01-06 15:50:00,23.56,23.6,23.54,23.56,399900.0,18.1018,18.1325,18.0864,18.1018,399900.0
2012-01-09 09:30:00,23.67,23.78,23.53,23.58,140500.0,18.1863,18.2708,18.0788,18.1172,140500.0
2012-01-09 09:40:00,23.58,23.63,23.5,23.6,86400.0,18.1172,18.1556,18.0557,18.1325,86400.0
2012-01-09 09:50:00,23.61,23.71,23.61,23.71,101200.0,18.1402,18.2171,18.1402,18.2171,101200.0
2012-01-09 10:00:00,23.71,23.73,23.56,23.64,147700.0,18.2171,18.2324,18.1018,18.1633,147700.0
2012-01-09 10:10:00,23.65,23.72,23.6,23.71,215300.0,18.171,18.2247,18.1325,18.2171,215300.0
2012-01-09 10:20:00,23.71,23.96,23.71,23.96,163800.0,18.2171,18.4091,18.2171,18.4091,163800.0
2012-01-09 10:30:00,23.96,23.98,23.7,23.71,123000.0,18.4091,18.4245,18.2094,18.2171,123000.0
2012-01-09 10:40:00,23.7,23.78,23.65,23.69,171600.0,18.2094,18.2708,18.171,18.2017,171600.0
2012-01-09 10:50:00,23.7,23.75,23.65,23.66,72600.0,18.2094,18.2478,18.171,18.1786,72600.0
2012-01-09 11:00:00,23.66,23.66,23.55,23.63,140300.0,18.1786,18.1786,18.0941,18.1556,140300.0
2012-01-09 11:10:00,23.62,23.67,23.57,23.62,126400.0,18.1479,18.1863,18.1095,18.1479,126400.0
2012-01-09 11:20:00,23.62,23.73,23.61,23.7,102100.0,18.1479,18.2324,18.1402,18.2094,102100.0
2012-01-09 11:30:00,23.71,23.74,23.66,23.74,43100.0,18.2171,18.2401,18.1786,18.2401,43100.0
2012-01-09 11:40:00,23.74,23.86,23.73,23.77,158700.0,18.2401,18.3323,18.2324,18.2632,158700.0
2012-01-09 11:50:00,23.78,23.85,23.78,23.82,84800.0,18.2708,18.3246,18.2708,18.3016,84800.0
2012-01-09 12:00:00,23.83,23.85,23.78,23.82,30500.0,18.3092,18.3246,18.2708,18.3016,30500.0
2012-01-09 12:10:00,23.82,23.84,23.79,23.8,25300.0,18.3016,18.3169,18.2785,18.2862,25300.0
2012-01-09 12:20:00,23.8,23.87,23.8,23.87,65300.0,18.2862,18.34,18.2862,18.34,65300.0
2012-01-09 12:30:00,23.87,23.91,23.85,23.88,73100.0,18.34,18.3707,18.3246,18.3477,73100.0
2012-01-09 12:40:00,23.88,23.88,23.81,23.85,45600.0,18.3477,18.3477,18.2939,18.3246,45600.0
2012-01-09 12:50:00,23.85,23.86,23.78,23.8,98000.0,18.3246,18.3323,18.2708,18.2862,98000.0
2012-01-09 13:00:00,23.8,23.83,23.77,23.79,62400.0,18.2862,18.3092,18.2632,18.2785,62400.0
2012-01-09 13:10:00,23.78,23.81,23.76,23.79,52200.0,18.2708,18.2939,18.2555,18.2785,52200.0
2012-01-09 13:20:00,23.79,23.83,23.77,23.82,86300.0,18.2785,18.3092,18.2632,18.3016,86300.0
2012-01-09 13:30:00,23.82,23.85,23.81,23.85,70900.0,18.3016,18.3246,18.2939,18.3246,70900.0
2012-01-09 13:40:00,23.85,23.93,23.84,23.92,55900.0,18.3246,18.3861,18.3169,18.3784,55900.0
2012-01-09 13:50:00,23.93,23.98,23.91,23.98,70300.0,18.3861,18.4245,18.3707,18.4245,70300.0
2012-01-09 14:00:00,23.98,23.99,23.93,23.93,63900.0,18.4245,18.4322,18.3861,18.3861,63900.0
2012-01-09 14:10:00,23.93,23.97,23.92,23.95,34500.0,18.3861,18.4168,18.3784,18.4014,34500.0
2012-01-09 14:20:00,23.94,23.96,23.91,23.94,35800.0,18.3938,18.4091,18.3707,18.3938,35800.0
2012-01-09 14:30:00,23.94,23.98,23.93,23.95,42900.0,18.3938,18.4245,18.3861,18.4014,42900.0
2012-01-09 14:40:00,23.94,23.95,23.88,23.89,48000.0,18.3938,18.4014,18.3477,18.3553,48000.0
2012-01-09 14:50:00,23.89,23.91,23.86,23.91,47500.0,18.3553,18.3707,18.3323,18.3707,47500.0
2012-01-09 15:00:00,23.9,23.94,23.86,23.89,92500.0,18.363,18.3938,18.3323,18.3553,92500.0
2012-01-09 15:10:00,23.89,23.93,23.87,23.88,54500.0,18.3553,18.3861,18.34,18.3477,54500.0
2012-01-09 15:20:00,23.87,23.91,23.86,23.89,44100.0,18.34,18.3707,18.3323,18.3553,44100.0
2012-01-09 15:30:00,23.89,23.92,23.87,23.9,65000.0,18.3553,18.3784,18.34,18.363,65000.0
2012-01-09 15:40:00,23.9,23.99,23.89,23.97,195900.0,18.363,18.4322,18.3553,18.4168,195900.0
2012-01-09 15:50:00,23.97,24.0,23.94,24.0,520800.0,18.4168,18.4399,18.3938,18.4399,520800.0
2012-01-10 09:30:00,24.44,24.88,24.36,24.85,559300.0,18.7779,19.116,18.7165,19.0929,559300.0
2012-01-10 09:40:00,24.85,24.99,24.8,24.98,283900.0,19.0929,19.2005,19.0545,19.1928,283900.0
2012-01-10 09:50:00,24.98,25.09,24.8,24.82,358200.0,19.1928,19.2773,19.0545,19.0699,358200.0
2012-01-10 10:00:00,24.82,25.0,24.82,24.9,308100.0,19.0699,19.2082,19.0699,19.1314,308100.0
2012-01-10 10:10:00,24.9,24.94,24.84,24.85,166900.0,19.1314,19.1621,19.0853,19.0929,166900.0
2012-01-10 10:20:00,24.84,24.91,24.7,24.9,227300.0,19.0853,19.139,18.9777,19.1314,227300.0
2012-01-10 10:30:00,24.91,24.98,24.84,24.88,191600.0,19.139,19.1928,19.0853,19.116,191600.0
2012-01-10 10:40:00,24.88,24.95,24.88,24.89,107100.0,19.116,19.1698,19.116,19.1237,107100.0
2012-01-10 10:50:00,24.89,24.91,24.77,24.82,141500.0,19.1237,19.139,19.0315,19.0699,141500.0
2012-01-10 11:00:00,24.82,24.83,24.67,24.73,156100.0,19.0699,19.0776,18.9546,19.0007,156100.0
2012-01-10 11:10:00,24.73,24.89,24.72,24.83,97800.0,19.0007,19.1237,18.9931,19.0776,97800.0
2012-01-10 11:20:00,24.83,24.92,24.83,24.9,114300.0,19.0776,19.1467,19.0776,19.1314,114300.0
2012-01-10 11:30:00,24.89,24.93,24.84,24.88,127800.0,19.1237,19.1544,19.0853,19.116,127800.0
2012-01-10 11:40:00,24.87,24.9,24.87,24.87,43300.0,19.1083,19.1314,19.1083,19.1083,43300.0
2012-01-10 11:50:00,24.88,24.99,24.88,24.95,93100.0,19.116,19.2005,19.116,19.1698,93100.0
2012-01-10 12:00:00,24.94,24.96,24.83,24.88,76300.0,19.1621,19.1775,19.0776,19.116,76300.0
2012-01-10 12:10:00,24.87,24.9,24.82,24.89,159000.0,19.1083,19.1314,19.0699,19.1237,159000.0
2012-01-10 12:20:00,24.88,24.9,24.8,24.87,89700.0,19.116,19.1314,19.0545,19.1083,89700.0
2012-01-10 12:30:00,24.87,24.9,24.86,24.9,74600.0,19.1083,19.1314,19.1006,19.1314,74600.0
2012-01-10 12:40:00,24.89,24.96,24.87,24.96,134000.0,19.1237,19.1775,19.1083,19.1775,134000.0
2012-01-10 12:50:00,24.96,24.96,24.9,24.94,155500.0,19.1775,19.1775,19.1314,19.1621,155500.0
2012-01-10 13:00:00,24.94,24.99,24.92,24.95,158300.0,19.1621,19.2005,19.1467,19.1698,158300.0
2012-01-10 13:10:00,24.95,24.99,24.94,24.97,88100.0,19.1698,19.2005,19.1621,19.1851,88100.0
2012-01-10 13:20:00,24.97,24.99,24.94,24.97,89000.0,19.1851,19.2005,19.1621,19.1851,89000.0
2012-01-10 13:30:00,24.97,25.03,24.96,25.02,165800.0,19.1851,19.2312,19.1775,19.2236,165800.0
2012-01-10 13:40:00,25.02,25.06,25.0,25.0,101700.0,19.2236,19.2543,19.2082,19.2082,101700.0
2012-01-10 13:50:00,25.0,25.15,25.0,25.15,270900.0,19.2082,19.3234,19.2082,19.3234,270900.0
2012-01-10 14:00:00,25.14,25.2,25.14,25.17,163000.0,19.3158,19.3619,19.3158,19.3388,163000.0
2012-01-10 14:10:00,25.18,25.3,25.17,25.3,189600.0,19.3465,19.4387,19.3388,19.4387,189600.0
2012-01-10 14:20:00,25.3,25.34,25.22,25.22,195100.0,19.4387,19.4694,19.3772,19.3772,195100.0
2012-01-10 14:30:00,25.23,25.3,25.22,25.3,136700.0,19.3849,19.4387,19.3772,19.4387,136700.0
2012-01-10 14:40:00,25.29,25.3,25.23,25.28,81900.0,19.431,19.4387,19.3849,19.4233,81900.0
2012-01-10 14:50:00,25.29,25.29,25.2,25.23,91300.0,19.431,19.431,19.3619,19.3849,91300.0
2012-01-10 15:00:00,25.24,25.26,25.18,25.21,152500.0,19.3926,19.408,19.3465,19.3695,152500.0
2012-01-10 15:10:00,25.21,25.21,25.12,25.15,154100.0,19.3695,19.3695,19.3004,19.3234,154100.0
2012-01-10 15:20:00,25.15,25.2,25.1,25.1,224200.0,19.3234,19.3619,19.285,19.285,224200.0
2012-01-10 15:30:00,25.11,25.17,25.0,25.09,307300.0,19.2927,19.3388,19.2082,19.2773,307300.0
2012-01-10 15:40:00,25.09,25.09,24.96,25.01,291300.0,19.2773,19.2773,19.1775,19.2159,291300.0
2012-01-10 15:50:00,25.01,25.07,24.95,25.05,794900.0,19.2159,19.262,19.1698,19.2466,794900.0
2012-01-11 09:30:00,24.95,25.07,24.77,24.9,231900.0,19.1698,19.262,19.0315,19.1314,231900.0
2012-01-11 09:40:00,24.91,25.2,24.9,25.12,320100.0,19.139,19.3619,19.1314,19.3004,320100.0
2012-01-11 09:50:00,25.11,25.11,24.89,24.94,150900.0,19.2927,19.2927,19.1237,19.1621,150900.0
2012-01-11 10:00:00,24.94,24.97,24.82,24.92,201500.0,19.1621,19.1851,19.0699,19.1467,201500.0
2012-01-11 10:10:00,24.93,25.01,24.87,24.97,116600.0,19.1544,19.2159,19.1083,19.1851,116600.0
2012-01-11 10:20:00,24.97,25.1,24.96,25.03,117700.0,19.1851,19.285,19.1775,19.2312,117700.0
2012-01-11 10:30:00,25.03,25.16,24.97,25.15,127200.0,19.2312,19.3311,19.1851,19.3234,127200.0
2012-01-11 10:40:00,25.16,25.19,25.07,25.15,87900.0,19.3311,19.3542,19.262,19.3234,87900.0
2012-01-11 10:50:00,25.14,25.15,25.03,25.03,48000.0,19.3158,19.3234,19.2312,19.2312,48000.0
2012-01-11 11:00:00,25.03,25.09,24.99,25.03,50600.0,19.2312,19.2773,19.2005,19.2312,50600.0
2012-01-11 11:10:00,25.03,25.05,25.0,25.01,40100.0,19.2312,19.2466,19.2082,19.2159,40100.0
2012-01-11 11:20:00,25.01,25.08,24.98,25.07,89600.0,19.2159,19.2697,19.1928,19.262,89600.0
2012-01-11 11:30:00,25.04,25.15,25.04,25.14,53700.0,19.2389,19.3234,19.2389,19.3158,53700.0
2012-01-11 11:40:00,25.14,25.25,25.14,25.22,84200.0,19.3158,19.4003,19.3158,19.3772,84200.0
2012-01-11 11:50:00,25.22,25.23,25.16,25.19,63100.0,19.3772,19.3849,19.3311,19.3542,63100.0
2012-01-11 12:00:00,25.19,25.23,25.15,25.15,33000.0,19.3542,19.3849,19.3234,19.3234,33000.0
2012-01-11 12:10:00,25.15,25.25,25.15,25.23,43500.0,19.3234,19.4003,19.3234,19.3849,43500.0
2012-01-11 12:20:00,25.23,25.29,25.18,25.22,72900.0,19.3849,19.431,19.3465,19.3772,72900.0
2012-01-11 12:30:00,25.21,25.24,25.2,25.22,24900.0,19.3695,19.3926,19.3619,19.3772,24900.0
2012-01-11 12:40:00,25.22,25.29,25.22,25.26,24100.0,19.3772,19.431,19.3772,19.408,24100.0
2012-01-11 12:50:00,25.25,25.3,25.24,25.29,54000.0,19.4003,19.4387,19.3926,19.431,54000.0
2012-01-11 13:00:00,25.3,25.38,25.27,25.38,121400.0,19.4387,19.5002,19.4156,19.5002,121400.0
2012-01-11 13:10:00,25.38,25.39,25.31,25.35,77900.0,19.5002,19.5078,19.4464,19.4771,77900.0
2012-01-11 13:20:00,25.33,25.36,25.29,25.36,39400.0,19.4617,19.4848,19.431,19.4848,39400.0
2012-01-11 13:30:00,25.35,25.4,25.34,25.35,100500.0,19.4771,19.5155,19.4694,19.4771,100500.0
2012-01-11 13:40:00,25.35,25.49,25.34,25.47,188800.0,19.4771,19.5847,19.4694,19.5693,188800.0
2012-01-11 13:50:00,25.47,25.49,25.36,25.38,57500.0,19.5693,19.5847,19.4848,19.5002,57500.0
2012-01-11 14:00:00,25.38,25.42,25.36,25.39,65500.0,19.5002,19.5309,19.4848,19.5078,65500.0
2012-01-11 14:10:00,25.38,25.4,25.36,25.38,30200.0,19.5002,19.5155,19.4848,19.5002,30200.0
2012-01-11 14:20:00,25.38,25.38,25.19,25.23,215400.0,19.5002,19.5002,19.3542,19.3849,215400.0
2012-01-11 14:30:00,25.23,25.35,25.23,25.34,102500.0,19.3849,19.4771,19.3849,19.4694,102500.0
2012-01-11 14:40:00,25.33,25.38,25.3,25.32,65500.0,19.4617,19.5002,19.4387,19.4541,65500.0
2012-01-11 14:50:00,25.32,25.36,25.3,25.32,41900.0,19.4541,19.4848,19.4387,19.4541,41900.0
2012-01-11 15:00:00,25.33,25.34,25.3,25.32,34600.0,19.4617,19.4694,19.4387,19.4541,34600.0
2012-01-11 15:10:00,25.33,25.41,25.33,25.41,94400.0,19.4617,19.5232,19.4617,19.5232,94400.0
2012-01-11 15:20:00,25.41,25.48,25.41,25.46,70600.0,19.5232,19.577,19.5232,19.5616,70600.0
2012-01-11 15:30:00,25.46,25.46,25.34,25.35,164600.0,19.5616,19.5616,19.4694,19.4771,164600.0
2012-01-11 15:40:00,25.34,25.41,25.31,25.32,246100.0,19.4694,19.5232,19.4464,19.4541,246100.0
2012-01-11 15:50:00,25.32,25.4,25.32,25.36,495300.0,19.4541,19.5155,19.4541,19.4848,495300.0
2012-01-12 09:30:00,25.52,25.65,25.35,25.36,174600.0,19.6077,19.7076,19.4771,19.4848,174600.0
2012-01-12 09:40:00,25.37,25.45,25.32,25.43,78700.0,19.4925,19.5539,19.4541,19.5386,78700.0
2012-01-12 09:50:00,25.44,25.59,25.41,25.53,85300.0,19.5463,19.6615,19.5232,19.6154,85300.0
2012-01-12 10:00:00,25.53,25.57,25.32,25.36,132900.0,19.6154,19.6461,19.4541,19.4848,132900.0
2012-01-12 10:10:00,25.36,25.4,25.13,25.16,135800.0,19.4848,19.5155,19.3081,19.3311,135800.0
2012-01-12 10:20:00,25.17,25.31,25.17,25.22,109400.0,19.3388,19.4464,19.3388,19.3772,109400.0
2012-01-12 10:30:00,25.22,25.33,25.22,25.27,67100.0,19.3772,19.4617,19.3772,19.4156,67100.0
2012-01-12 10:40:00,25.27,25.28,25.16,25.18,61800.0,19.4156,19.4233,19.3311,19.3465,61800.0
2012-01-12 10:50:00,25.19,25.3,25.19,25.26,32100.0,19.3542,19.4387,19.3542,19.408,32100.0
2012-01-12 11:00:00,25.26,25.37,25.25,25.37,53300.0,19.408,19.4925,19.4003,19.4925,53300.0
2012-01-12 11:10:00,25.37,25.39,25.26,25.28,63300.0,19.4925,19.5078,19.408,19.4233,63300.0
2012-01-12 11:20:00,25.27,25.28,25.12,25.13,181600.0,19.4156,19.4233,19.3004,19.3081,181600.0
2012-01-12 11:30:00,25.13,25.17,25.08,25.16,137000.0,19.3081,19.3388,19.2697,19.3311,137000.0
2012-01-12 11:40:00,25.16,25.26,25.15,25.26,32400.0,19.3311,19.408,19.3234,19.408,32400.0
2012-01-12 11:50:00,25.27,25.31,25.24,25.3,79700.0,19.4156,19.4464,19.3926,19.4387,79700.0
2012-01-12 12:00:00,25.3,25.32,25.27,25.27,28100.0,19.4387,19.4541,19.4156,19.4156,28100.0
2012-01-12 12:10:00,25.28,25.34,25.28,25.32,26400.0,19.4233,19.4694,19.4233,19.4541,26400.0
2012-01-12 12:20:00,25.32,25.33,25.26,25.27,37200.0,19.4541,19.4617,19.408,19.4156,37200.0
2012-01-12 12:30:00,25.26,25.3,25.25,25.3,30700.0,19.408,19.4387,19.4003,19.4387,30700.0
2012-01-12 12:40:00,25.29,25.3,25.24,25.25,29000.0,19.431,19.4387,19.3926,19.4003,29000.0
2012-01-12 12:50:00,25.25,25.33,25.25,25.31,26800.0,19.4003,19.4617,19.4003,19.4464,26800.0
2012-01-12 13:00:00,25.3,25.36,25.3,25.32,39900.0,19.4387,19.4848,19.4387,19.4541,39900.0
2012-01-12 13:10:00,25.33,25.33,25.27,25.29,29300.0,19.4617,19.4617,19.4156,19.431,29300.0
2012-01-12 13:20:00,25.29,25.36,25.28,25.36,59200.0,19.431,19.4848,19.4233,19.4848,59200.0
2012-01-12 13:30:00,25.35,25.36,25.18,25.18,58300.0,19.4771,19.4848,19.3465,19.3465,58300.0
2012-01-12 13:40:00,25.18,25.25,25.18,25.2,34800.0,19.3465,19.4003,19.3465,19.3619,34800.0
2012-01-12 13:50:00,25.2,25.24,25.18,25.22,50700.0,19.3619,19.3926,19.3465,19.3772,50700.0
2012-01-12 14:00:00,25.22,25.23,25.17,25.18,38500.0,19.3772,19.3849,19.3388,19.3465,38500.0
2012-01-12 14:10:00,25.17,25.21,25.17,25.2,80500.0,19.3388,19.3695,19.3388,19.3619,80500.0
2012-01-12 14:20:00,25.2,25.24,25.18,25.2,41200.0,19.3619,19.3926,19.3465,19.3619,41200.0
2012-01-12 14:30:00,25.2,25.3,25.18,25.28,40300.0,19.3619,19.4387,19.3465,19.4233,40300.0
2012-01-12 14:40:00,25.28,25.32,25.27,25.3,44300.0,19.4233,19.4541,19.4156,19.4387,44300.0
2012-01-12 14:50:00,25.31,25.33,25.29,25.31,35000.0,19.4464,19.4617,19.431,19.4464,35000.0
2012-01-12 15:00:00,25.32,25.33,25.29,25.32,37200.0,19.4541,19.4617,19.431,19.4541,37200.0
2012-01-12 15:10:00,25.33,25.33,25.29,25.29,63100.0,19.4617,19.4617,19.431,19.431,63100.0
2012-01-12 15:20:00,25.29,25.34,25.28,25.3,107400.0,19.431,19.4694,19.4233,19.4387,107400.0
2012-01-12 15:30:00,25.31,25.35,25.3,25.34,70500.0,19.4464,19.4771,19.4387,19.4694,70500.0
2012-01-12 15:40:00,25.35,25.51,25.34,25.51,305700.0,19.4771,19.6,19.4694,19.6,305700.0
2012-01-12 15:50:00,25.5,25.51,25.41,25.41,322200.0,19.5924,19.6,19.5232,19.5232,322200.0
2012-01-13 09:30:00,25.04,25.04,24.74,24.92,142600.0,19.2389,19.2389,19.0084,19.1467,142600.0
2012-01-13 09:40:00,24.93,24.94,24.75,24.87,111700.0,19.1544,19.1621,19.0161,19.1083,111700.0
2012-01-13 09:50:00,24.88,24.95,24.79,24.86,115200.0,19.116,19.1698,19.0468,19.1006,115200.0
2012-01-13 10:00:00,24.85,24.88,24.65,24.68,180700.0,19.0929,19.116,18.9393,18.9623,180700.0
2012-01-13 10:10:00,24.68,24.72,24.56,24.56,105700.0,18.9623,18.9931,18.8701,18.8701,105700.0
2012-01-13 10:20:00,24.56,24.66,24.4,24.6,153700.0,18.8701,18.947,18.7472,18.9009,153700.0
2012-01-13 10:30:00,24.6,24.65,24.54,24.64,90700.0,18.9009,18.9393,18.8548,18.9316,90700.0
2012-01-13 10:40:00,24.62,24.67,24.56,24.63,61800.0,18.9162,18.9546,18.8701,18.9239,61800.0
2012-01-13 10:50:00,24.62,24.8,24.62,24.8,65200.0,18.9162,19.0545,18.9162,19.0545,65200.0
2012-01-13 11:00:00,24.8,24.94,24.79,24.89,97800.0,19.0545,19.1621,19.0468,19.1237,97800.0
2012-01-13 11:10:00,24.89,24.92,24.82,24.9,88700.0,19.1237,19.1467,19.0699,19.1314,88700.0
2012-01-13 11:20:00,24.9,24.95,24.87,24.95,56100.0,19.1314,19.1698,19.1083,19.1698,56100.0
2012-01-13 11:30:00,24.95,25.0,24.89,24.9,53100.0,19.1698,19.2082,19.1237,19.1314,53100.0
2012-01-13 11:40:00,24.9,24.92,24.84,24.89,50100.0,19.1314,19.1467,19.0853,19.1237,50100.0
2012-01-13 11:50:00,24.89,24.91,24.85,24.85,46000.0,19.1237,19.139,19.0929,19.0929,46000.0
2012-01-13 12:00:00,24.85,24.85,24.78,24.83,52700.0,19.0929,19.0929,19.0392,19.0776,52700.0
2012-01-13 12:10:00,24.83,24.83,24.72,24.76,72600.0,19.0776,19.0776,18.9931,19.0238,72600.0
2012-01-13 12:20:00,24.77,24.82,24.76,24.76,33300.0,19.0315,19.0699,19.0238,19.0238,33300.0
2012-01-13 12:30:00,24.77,24.77,24.7,24.74,26800.0,19.0315,19.0315,18.9777,19.0084,26800.0
2012-01-13 12:40:00,24.73,24.83,24.72,24.81,33300.0,19.0007,19.0776,18.9931,19.0622,33300.0
2012-01-13 12:50:00,24.82,24.9,24.82,24.89,19000.0,19.0699,19.1314,19.0699,19.1237,19000.0
2012-01-13 13:00:00,24.9,24.9,24.66,24.71,56100.0,19.1314,19.1314,18.947,18.9854,56100.0
2012-01-13 13:10:00,24.71,24.77,24.66,24.75,36200.0,18.9854,19.0315,18.947,19.0161,36200.0
2012-01-13 13:20:00,24.76,24.82,24.73,24.82,39000.0,19.0238,19.0699,19.0007,19.0699,39000.0
2012-01-13 13:30:00,24.81,24.81,24.71,24.71,30200.0,19.0622,19.0622,18.9854,18.9854,30200.0
2012-01-13 13:40:00,24.71,24.81,24.69,24.8,28600.0,18.9854,19.0622,18.97,19.0545,28600.0
2012-01-13 13:50:00,24.81,24.91,24.81,24.84,41400.0,19.0622,19.139,19.0622,19.0853,41400.0
2012-01-13 14:00:00,24.83,24.84,24.78,24.8,33800.0,19.0776,19.0853,19.0392,19.0545,33800.0
2012-01-13 14:10:00,24.79,24.86,24.79,24.85,46600.0,19.0468,19.1006,19.0468,19.0929,46600.0
2012-01-13 14:20:00,24.86,24.92,24.85,24.87,47300.0,19.1006,19.1467,19.0929,19.1083,47300.0
2012-01-13 14:30:00,24.87,24.89,24.84,24.89,37400.0,19.1083,19.1237,19.0853,19.1237,37400.0
2012-01-13 14:40:00,24.89,24.9,24.85,24.86,24200.0,19.1237,19.1314,19.0929,19.1006,24200.0
2012-01-13 14:50:00,24.87,24.9,24.83,24.89,47800.0,19.1083,19.1314,19.0776,19.1237,47800.0
2012-01-13 15:00:00,24.88,24.97,24.86,24.97,68600.0,19.116,19.1851,19.1006,19.1851,68600.0
2012-01-13 15:10:00,24.97,24.98,24.92,24.95,42400.0,19.1851,19.1928,19.1467,19.1698,42400.0
2012-01-13 15:20:00,24.94,24.97,24.89,24.95,53800.0,19.1621,19.1851,19.1237,19.1698,53800.0
2012-01-13 15:30:00,24.94,24.95,24.86,24.9,74700.0,19.1621,19.1698,19.1006,19.1314,74700.0
2012-01-13 15:40:00,24.9,25.03,24.89,25.02,180200.0,19.1314,19.2312,19.1237,19.2236,180200.0
2012-01-13 15:50:00,25.02,25.03,24.93,24.97,347700.0,19.2236,19.2312,19.1544,19.1851,347700.0
2012-01-17 09:30:00,25.18,25.42,25.16,25.37,161900.0,19.3465,19.5309,19.3311,19.4925,161900.0
2012-01-17 09:40:00,25.32,25.36,25.16,25.31,152300.0,19.4541,19.4848,19.3311,19.4464,152300.0
2012-01-17 09:50:00,25.31,25.32,24.98,25.01,218400.0,19.4464,19.4541,19.1928,19.2159,218400.0
2012-01-17 10:00:00,25.01,25.01,24.82,24.95,187800.0,19.2159,19.2159,19.0699,19.1698,187800.0
2012-01-17 10:10:00,24.95,25.01,24.93,24.93,166100.0,19.1698,19.2159,19.1544,19.1544,166100.0
2012-01-17 10:20:00,24.93,24.99,24.87,24.87,129300.0,19.1544,19.2005,19.1083,19.1083,129300.0
2012-01-17 10:30:00,24.88,24.88,24.73,24.75,189300.0,19.116,19.116,19.0007,19.0161,189300.0
2012-01-17 10:40:00,24.75,24.76,24.65,24.65,153800.0,19.0161,19.0238,18.9393,18.9393,153800.0
2012-01-17 10:50:00,24.64,24.79,24.63,24.79,105100.0,18.9316,19.0468,18.9239,19.0468,105100.0
2012-01-17 11:00:00,24.79,24.84,24.79,24.8,54300.0,19.0468,19.0853,19.0468,19.0545,54300.0
2012-01-17 11:10:00,24.8,24.92,24.8,24.9,46200.0,19.0545,19.1467,19.0545,19.1314,46200.0
2012-01-17 11:20:00,24.89,24.89,24.82,24.85,40800.0,19.1237,19.1237,19.0699,19.0929,40800.0
2012-01-17 11:30:00,24.85,24.9,24.8,24.87,115400.0,19.0929,19.1314,19.0545,19.1083,115400.0
2012-01-17 11:40:00,24.86,24.89,24.8,24.82,33600.0,19.1006,19.1237,19.0545,19.0699,33600.0
2012-01-17 11:50:00,24.82,24.82,24.69,24.69,65000.0,19.0699,19.0699,18.97,18.97,65000.0
2012-01-17 12:00:00,24.7,24.7,24.65,24.66,55200.0,18.9777,18.9777,18.9393,18.947,55200.0
2012-01-17 12:10:00,24.67,24.79,24.67,24.79,35400.0,18.9546,19.0468,18.9546,19.0468,35400.0
2012-01-17 12:20:00,24.78,24.78,24.75,24.77,17100.0,19.0392,19.0392,19.0161,19.0315,17100.0
2012-01-17 12:30:00,24.77,24.77,24.67,24.67,77700.0,19.0315,19.0315,18.9546,18.9546,77700.0
2012-01-17 12:40:00,24.68,24.68,24.62,24.62,13300.0,18.9623,18.9623,18.9162,18.9162,13300.0
2012-01-17 12:50:00,24.62,24.71,24.58,24.71,19900.0,18.9162,18.9854,18.8855,18.9854,19900.0
2012-01-17 13:00:00,24.71,24.76,24.71,24.73,24300.0,18.9854,19.0238,18.9854,19.0007,24300.0
2012-01-17 13:10:00,24.72,24.74,24.7,24.7,21400.0,18.9931,19.0084,18.9777,18.9777,21400.0
2012-01-17 13:20:00,24.71,24.76,24.7,24.74,17000.0,18.9854,19.0238,18.9777,19.0084,17000.0
2012-01-17 13:30:00,24.74,24.74,24.68,24.72,45900.0,19.0084,19.0084,18.9623,18.9931,45900.0
2012-01-17 13:40:00,24.72,24.78,24.72,24.77,34100.0,18.9931,19.0392,18.9931,19.0315,34100.0
2012-01-17 13:50:00,24.77,24.82,24.76,24.76,27900.0,19.0315,19.0699,19.0238,19.0238,27900.0
2012-01-17 14:00:00,24.75,24.78,24.72,24.76,26400.0,19.0161,19.0392,18.9931,19.0238,26400.0
2012-01-17 14:10:00,24.75,24.77,24.7,24.71,39700.0,19.0161,19.0315,18.9777,18.9854,39700.0
2012-01-17 14:20:00,24.71,24.77,24.69,24.69,31900.0,18.9854,19.0315,18.97,18.97,31900.0
2012-01-17 14:30:00,24.68,24.69,24.56,24.6,60600.0,18.9623,18.97,18.8701,18.9009,60600.0
2012-01-17 14:40:00,24.59,24.64,24.54,24.55,89200.0,18.8932,18.9316,18.8548,18.8624,89200.0
2012-01-17 14:50:00,24.56,24.61,24.5,24.54,108100.0,18.8701,18.9085,18.824,18.8548,108100.0
2012-01-17 15:00:00,24.54,24.58,24.4,24.42,106600.0,18.8548,18.8855,18.7472,18.7626,106600.0
2012-01-17 15:10:00,24.41,24.53,24.37,24.38,255300.0,18.7549,18.8471,18.7241,18.7318,255300.0
2012-01-17 15:20:00,24.38,24.58,24.37,24.54,183100.0,18.7318,18.8855,18.7241,18.8548,183100.0
2012-01-17 15:30:00,24.54,24.57,24.46,24.52,190300.0,18.8548,18.8778,18.7933,18.8394,190300.0
2012-01-17 15:40:00,24.51,24.6,24.51,24.54,257900.0,18.8317,18.9009,18.8317,18.8548,257900.0
2012-01-17 15:50:00,24.54,24.59,24.5,24.58,524500.0,18.8548,18.8932,18.824,18.8855,524500.0
2012-01-18 09:30:00,24.46,24.48,24.18,24.23,106100.0,18.7933,18.8087,18.5782,18.6166,106100.0
2012-01-18 09:40:00,24.25,24.5,24.16,24.46,179000.0,18.6319,18.824,18.5628,18.7933,179000.0
2012-01-18 09:50:00,24.45,24.71,24.43,24.68,194000.0,18.7856,18.9854,18.7702,18.9623,194000.0
2012-01-18 10:00:00,24.68,24.86,24.68,24.86,156800.0,18.9623,19.1006,18.9623,19.1006,156800.0
2012-01-18 10:10:00,24.86,24.9,24.78,24.81,118500.0,19.1006,19.1314,19.0392,19.0622,118500.0
2012-01-18 10:20:00,24.8,24.98,24.79,24.96,111000.0,19.0545,19.1928,19.0468,19.1775,111000.0
2012-01-18 10:30:00,24.95,25.07,24.94,25.06,111000.0,19.1698,19.262,19.1621,19.2543,111000.0
2012-01-18 10:40:00,25.05,25.05,24.94,24.97,152500.0,19.2466,19.2466,19.1621,19.1851,152500.0
2012-01-18 10:50:00,24.98,25.09,24.97,25.0,90400.0,19.1928,19.2773,19.1851,19.2082,90400.0
2012-01-18 11:00:00,24.99,25.06,24.98,25.04,81700.0,19.2005,19.2543,19.1928,19.2389,81700.0
2012-01-18 11:10:00,25.03,25.05,24.98,24.99,98100.0,19.2312,19.2466,19.1928,19.2005,98100.0
2012-01-18 11:20:00,25.0,25.04,24.94,24.95,57800.0,19.2082,19.2389,19.1621,19.1698,57800.0
2012-01-18 11:30:00,24.96,25.05,24.96,25.0,56200.0,19.1775,19.2466,19.1775,19.2082,56200.0
2012-01-18 11:40:00,24.99,25.03,24.99,25.01,44400.0,19.2005,19.2312,19.2005,19.2159,44400.0
2012-01-18 11:50:00,25.01,25.03,24.97,25.03,48400.0,19.2159,19.2312,19.1851,19.2312,48400.0
2012-01-18 12:00:00,25.03,25.07,25.02,25.06,72400.0,19.2312,19.262,19.2236,19.2543,72400.0
2012-01-18 12:10:00,25.05,25.1,25.03,25.07,108000.0,19.2466,19.285,19.2312,19.262,108000.0
2012-01-18 12:20:00,25.08,25.2,25.08,25.19,198500.0,19.2697,19.3619,19.2697,19.3542,198500.0
2012-01-18 12:30:00,25.19,25.24,25.16,25.17,132100.0,19.3542,19.3926,19.3311,19.3388,132100.0
2012-01-18 12:40:00,25.18,25.23,25.16,25.17,101400.0,19.3465,19.3849,19.3311,19.3388,101400.0
2012-01-18 12:50:00,25.18,25.2,25.13,25.13,115200.0,19.3465,19.3619,19.3081,19.3081,115200.0
2012-01-18 13:00:00,25.14,25.19,25.11,25.19,109200.0,19.3158,19.3542,19.2927,19.3542,109200.0
2012-01-18 13:10:00,25.19,25.21,25.07,25.08,109100.0,19.3542,19.3695,19.262,19.2697,109100.0
2012-01-18 13:20:00,25.07,25.17,25.07,25.15,89700.0,19.262,19.3388,19.262,19.3234,89700.0
2012-01-18 13:30:00,25.15,25.23,25.15,25.16,62700.0,19.3234,19.3849,19.3234,19.3311,62700.0
2012-01-18 13:40:00,25.16,25.19,25.15,25.16,53400.0,19.3311,19.3542,19.3234,19.3311,53400.0
2012-01-18 13:50:00,25.15,25.16,25.1,25.11,67700.0,19.3234,19.3311,19.285,19.2927,67700.0
2012-01-18 14:00:00,25.11,25.18,25.11,25.17,66800.0,19.2927,19.3465,19.2927,19.3388,66800.0
2012-01-18 14:10:00,25.17,25.2,25.13,25.19,62000.0,19.3388,19.3619,19.3081,19.3542,62000.0
2012-01-18 14:20:00,25.2,25.25,25.19,25.25,64700.0,19.3619,19.4003,19.3542,19.4003,64700.0
2012-01-18 14:30:00,25.24,25.24,25.13,25.14,51700.0,19.3926,19.3926,19.3081,19.3158,51700.0
2012-01-18 14:40:00,25.14,25.21,25.14,25.18,71900.0,19.3158,19.3695,19.3158,19.3465,71900.0
2012-01-18 14:50:00,25.18,25.2,25.13,25.18,48300.0,19.3465,19.3619,19.3081,19.3465,48300.0
2012-01-18 15:00:00,25.18,25.19,25.15,25.17,51000.0,19.3465,19.3542,19.3234,19.3388,51000.0
2012-01-18 15:10:00,25.18,25.21,25.15,25.16,140400.0,19.3465,19.3695,19.3234,19.3311,140400.0
2012-01-18 15:20:00,25.17,25.21,25.16,25.17,143300.0,19.3388,19.3695,19.3311,19.3388,143300.0
2012-01-18 15:30:00,25.17,25.21,25.15,25.17,111200.0,19.3388,19.3695,19.3234,19.3388,111200.0
2012-01-18 15:40:00,25.17,25.21,25.12,25.12,259200.0,19.3388,19.3695,19.3004,19.3004,259200.0
2012-01-18 15:50:00,25.13,25.23,25.12,25.22,675400.0,19.3081,19.3849,19.3004,19.3772,675400.0
2012-01-19 09:30:00,25.41,25.56,25.27,25.34,196800.0,19.5232,19.6385,19.4156,19.4694,196800.0
2012-01-19 09:40:00,25.34,25.46,25.32,25.42,180800.0,19.4694,19.5616,19.4541,19.5309,180800.0
2012-01-19 09:50:00,25.42,25.79,25.4,25.73,316900.0,19.5309,19.8152,19.5155,19.7691,316900.0
2012-01-19 10:00:00,25.72,25.72,25.43,25.45,199100.0,19.7614,19.7614,19.5386,19.5539,199100.0
2012-01-19 10:10:00,25.45,25.54,25.41,25.5,166300.0,19.5539,19.6231,19.5232,19.5924,166300.0
2012-01-19 10:20:00,25.5,25.55,25.43,25.48,81000.0,19.5924,19.6308,19.5386,19.577,81000.0
2012-01-19 10:30:00,25.47,25.51,25.42,25.42,67900.0,19.5693,19.6,19.5309,19.5309,67900.0
2012-01-19 10:40:00,25.43,25.52,25.43,25.49,153700.0,19.5386,19.6077,19.5386,19.5847,153700.0
2012-01-19 10:50:00,25.49,25.53,25.45,25.48,77100.0,19.5847,19.6154,19.5539,19.577,77100.0
2012-01-19 11:00:00,25.48,25.53,25.45,25.5,60000.0,19.577,19.6154,19.5539,19.5924,60000.0
2012-01-19 11:10:00,25.49,25.57,25.49,25.5,64400.0,19.5847,19.6461,19.5847,19.5924,64400.0
2012-01-19 11:20:00,25.51,25.55,25.49,25.54,124500.0,19.6,19.6308,19.5847,19.6231,124500.0
2012-01-19 11:30:00,25.54,25.55,25.52,25.54,59100.0,19.6231,19.6308,19.6077,19.6231,59100.0
2012-01-19 11:40:00,25.54,25.6,25.51,25.54,90700.0,19.6231,19.6692,19.6,19.6231,90700.0
2012-01-19 11:50:00,25.54,25.58,25.53,25.54,26500.0,19.6231,19.6538,19.6154,19.6231,26500.0
2012-01-19 12:00:00,25.54,25.55,25.48,25.49,35500.0,19.6231,19.6308,19.577,19.5847,35500.0
2012-01-19 12:10:00,25.49,25.49,25.43,25.44,45000.0,19.5847,19.5847,19.5386,19.5463,45000.0
2012-01-19 12:20:00,25.44,25.44,25.4,25.4,48000.0,19.5463,19.5463,19.5155,19.5155,48000.0
2012-01-19 12:30:00,25.4,25.43,25.35,25.36,74600.0,19.5155,19.5386,19.4771,19.4848,74600.0
2012-01-19 12:40:00,25.35,25.4,25.3,25.4,72900.0,19.4771,19.5155,19.4387,19.5155,72900.0
2012-01-19 12:50:00,25.4,25.51,25.39,25.41,82100.0,19.5155,19.6,19.5078,19.5232,82100.0
2012-01-19 13:00:00,25.41,25.55,25.41,25.55,81700.0,19.5232,19.6308,19.5232,19.6308,81700.0
2012-01-19 13:10:00,25.55,25.6,25.52,25.58,88500.0,19.6308,19.6692,19.6077,19.6538,88500.0
2012-01-19 13:20:00,25.58,25.66,25.58,25.66,69800.0,19.6538,19.7153,19.6538,19.7153,69800.0
2012-01-19 13:30:00,25.65,25.7,25.6,25.6,101500.0,19.7076,19.746,19.6692,19.6692,101500.0
2012-01-19 13:40:00,25.6,25.68,25.6,25.63,88100.0,19.6692,19.7307,19.6692,19.6922,88100.0
2012-01-19 13:50:00,25.64,25.66,25.56,25.56,39000.0,19.6999,19.7153,19.6385,19.6385,39000.0
2012-01-19 14:00:00,25.55,25.65,25.55,25.62,54900.0,19.6308,19.7076,19.6308,19.6846,54900.0
2012-01-19 14:10:00,25.63,25.68,25.62,25.66,33700.0,19.6922,19.7307,19.6846,19.7153,33700.0
2012-01-19 14:20:00,25.67,25.67,25.61,25.62,37300.0,19.723,19.723,19.6769,19.6846,37300.0
2012-01-19 14:30:00,25.63,25.63,25.55,25.59,85800.0,19.6922,19.6922,19.6308,19.6615,85800.0
2012-01-19 14:40:00,25.6,25.6,25.51,25.53,59800.0,19.6692,19.6692,19.6,19.6154,59800.0
2012-01-19 14:50:00,25.53,25.55,25.48,25.48,38600.0,19.6154,19.6308,19.577,19.577,38600.0
2012-01-19 15:00:00,25.49,25.59,25.46,25.58,85500.0,19.5847,19.6615,19.5616,19.6538,85500.0
2012-01-19 15:10:00,25.59,25.59,25.5,25.52,49200.0,19.6615,19.6615,19.5924,19.6077,49200.0
2012-01-19 15:20:00,25.52,25.58,25.51,25.52,57400.0,19.6077,19.6538,19.6,19.6077,57400.0
2012-01-19 15:30:00,25.52,25.58,25.52,25.56,118500.0,19.6077,19.6538,19.6077,19.6385,118500.0
2012-01-19 15:40:00,25.56,25.57,25.5,25.5,127900.0,19.6385,19.6461,19.5924,19.5924,127900.0
2012-01-19 15:50:00,25.51,25.55,25.47,25.54,416200.0,19.6,19.6308,19.5693,19.6231,416200.0
2012-01-20 09:30:00,25.48,25.49,25.32,25.42,324500.0,19.577,19.5847,19.4541,19.5309,324500.0
2012-01-20 09:40:00,25.42,25.67,25.42,25.63,182600.0,19.5309,19.723,19.5309,19.6922,182600.0
2012-01-20 09:50:00,25.63,25.84,25.63,25.75,268500.0,19.6922,19.8536,19.6922,19.7844,268500.0
2012-01-20 10:00:00,25.74,25.77,25.62,25.65,184200.0,19.7768,19.7998,19.6846,19.7076,184200.0
2012-01-20 10:10:00,25.65,25.73,25.63,25.71,172300.0,19.7076,19.7691,19.6922,19.7537,172300.0
2012-01-20 10:20:00,25.71,25.72,25.61,25.66,178700.0,19.7537,19.7614,19.6769,19.7153,178700.0
2012-01-20 10:30:00,25.66,25.72,25.57,25.61,156300.0,19.7153,19.7614,19.6461,19.6769,156300.0
2012-01-20 10:40:00,25.6,25.65,25.58,25.61,93300.0,19.6692,19.7076,19.6538,19.6769,93300.0
2012-01-20 10:50:00,25.61,25.65,25.6,25.61,99200.0,19.6769,19.7076,19.6692,19.6769,99200.0
2012-01-20 11:00:00,25.61,25.62,25.49,25.59,138700.0,19.6769,19.6846,19.5847,19.6615,138700.0
2012-01-20 11:10:00,25.6,25.61,25.54,25.58,108700.0,19.6692,19.6769,19.6231,19.6538,108700.0
2012-01-20 11:20:00,25.58,25.61,25.55,25.59,177000.0,19.6538,19.6769,19.6308,19.6615,177000.0
2012-01-20 11:30:00,25.59,25.61,25.54,25.59,138000.0,19.6615,19.6769,19.6231,19.6615,138000.0
2012-01-20 11:40:00,25.59,25.62,25.57,25.62,118500.0,19.6615,19.6846,19.6461,19.6846,118500.0
2012-01-20 11:50:00,25.62,25.64,25.6,25.61,156200.0,19.6846,19.6999,19.6692,19.6769,156200.0
2012-01-20 12:00:00,25.61,25.62,25.58,25.59,109500.0,19.6769,19.6846,19.6538,19.6615,109500.0
2012-01-20 12:10:00,25.6,25.62,25.57,25.6,61300.0,19.6692,19.6846,19.6461,19.6692,61300.0
2012-01-20 12:20:00,25.6,25.62,25.59,25.6,41300.0,19.6692,19.6846,19.6615,19.6692,41300.0
2012-01-20 12:30:00,25.61,25.62,25.59,25.61,40200.0,19.6769,19.6846,19.6615,19.6769,40200.0
2012-01-20 12:40:00,25.6,25.62,25.59,25.6,36400.0,19.6692,19.6846,19.6615,19.6692,36400.0
2012-01-20 12:50:00,25.59,25.6,25.58,25.58,17500.0,19.6615,19.6692,19.6538,19.6538,17500.0
2012-01-20 13:00:00,25.59,25.61,25.59,25.61,17600.0,19.6615,19.6769,19.6615,19.6769,17600.0
2012-01-20 13:10:00,25.61,25.61,25.58,25.6,47900.0,19.6769,19.6769,19.6538,19.6692,47900.0
2012-01-20 13:20:00,25.61,25.66,25.6,25.63,68500.0,19.6769,19.7153,19.6692,19.6922,68500.0
2012-01-20 13:30:00,25.63,25.68,25.62,25.68,46300.0,19.6922,19.7307,19.6846,19.7307,46300.0
2012-01-20 13:40:00,25.67,25.68,25.62,25.62,79000.0,19.723,19.7307,19.6846,19.6846,79000.0
2012-01-20 13:50:00,25.62,25.63,25.59,25.6,70400.0,19.6846,19.6922,19.6615,19.6692,70400.0
2012-01-20 14:00:00,25.6,25.62,25.58,25.6,56600.0,19.6692,19.6846,19.6538,19.6692,56600.0
2012-01-20 14:10:00,25.6,25.6,25.57,25.59,57200.0,19.6692,19.6692,19.6461,19.6615,57200.0
2012-01-20 14:20:00,25.59,25.59,25.58,25.58,7600.0,19.6615,19.6615,19.6538,19.6538,7600.0
2012-01-20 14:30:00,25.59,25.59,25.54,25.54,53100.0,19.6615,19.6615,19.6231,19.6231,53100.0
2012-01-20 14:40:00,25.55,25.57,25.54,25.57,39100.0,19.6308,19.6461,19.6231,19.6461,39100.0
2012-01-20 14:50:00,25.57,25.64,25.57,25.64,50100.0,19.6461,19.6999,19.6461,19.6999,50100.0
2012-01-20 15:00:00,25.64,25.75,25.64,25.75,87900.0,19.6999,19.7844,19.6999,19.7844,87900.0
2012-01-20 15:10:00,25.74,25.76,25.65,25.68,116400.0,19.7768,19.7921,19.7076,19.7307,116400.0
2012-01-20 15:20:00,25.68,25.76,25.68,25.73,79400.0,19.7307,19.7921,19.7307,19.7691,79400.0
2012-01-20 15:30:00,25.72,25.76,25.7,25.7,50800.0,19.7614,19.7921,19.746,19.746,50800.0
2012-01-20 15:40:00,25.7,25.76,25.7,25.7,219300.0,19.746,19.7921,19.746,19.746,219300.0
2012-01-20 15:50:00,25.71,25.71,25.62,25.64,681000.0,19.7537,19.7537,19.6846,19.6999,681000.0
2012-01-23 09:30:00,25.69,25.72,25.48,25.55,93700.0,19.7383,19.7614,19.577,19.6308,93700.0
2012-01-23 09:40:00,25.56,25.69,25.5,25.65,172200.0,19.6385,19.7383,19.5924,19.7076,172200.0
2012-01-23 09:50:00,25.65,25.86,25.65,25.85,162500.0,19.7076,19.869,19.7076,19.8613,162500.0
2012-01-23 10:00:00,25.85,25.88,25.81,25.84,140900.0,19.8613,19.8843,19.8305,19.8536,140900.0
2012-01-23 10:10:00,25.83,25.9,25.83,25.88,98200.0,19.8459,19.8997,19.8459,19.8843,98200.0
2012-01-23 10:20:00,25.87,25.88,25.74,25.75,131800.0,19.8766,19.8843,19.7768,19.7844,131800.0
2012-01-23 10:30:00,25.75,25.76,25.7,25.71,84400.0,19.7844,19.7921,19.746,19.7537,84400.0
2012-01-23 10:40:00,25.71,25.79,25.7,25.78,78700.0,19.7537,19.8152,19.746,19.8075,78700.0
2012-01-23 10:50:00,25.77,25.78,25.68,25.7,97500.0,19.7998,19.8075,19.7307,19.746,97500.0
2012-01-23 11:00:00,25.69,25.69,25.53,25.59,94300.0,19.7383,19.7383,19.6154,19.6615,94300.0
2012-01-23 11:10:00,25.6,25.62,25.56,25.6,75200.0,19.6692,19.6846,19.6385,19.6692,75200.0
2012-01-23 11:20:00,25.6,25.6,25.51,25.57,71500.0,19.6692,19.6692,19.6,19.6461,71500.0
2012-01-23 11:30:00,25.56,25.66,25.52,25.54,108600.0,19.6385,19.7153,19.6077,19.6231,108600.0
2012-01-23 11:40:00,25.55,25.56,25.46,25.5,69600.0,19.6308,19.6385,19.5616,19.5924,69600.0
2012-01-23 11:50:00,25.5,25.54,25.45,25.46,64400.0,19.5924,19.6231,19.5539,19.5616,64400.0
2012-01-23 12:00:00,25.46,25.49,25.34,25.37,103100.0,19.5616,19.5847,19.4694,19.4925,103100.0
2012-01-23 12:10:00,25.37,25.41,25.29,25.34,78000.0,19.4925,19.5232,19.431,19.4694,78000.0
2012-01-23 12:20:00,25.33,25.41,25.33,25.38,114300.0,19.4617,19.5232,19.4617,19.5002,114300.0
2012-01-23 12:30:00,25.38,25.48,25.38,25.46,88400.0,19.5002,19.577,19.5002,19.5616,88400.0
2012-01-23 12:40:00,25.46,25.49,25.44,25.44,57700.0,19.5616,19.5847,19.5463,19.5463,57700.0
2012-01-23 12:50:00,25.44,25.46,25.37,25.38,108000.0,19.5463,19.5616,19.4925,19.5002,108000.0
2012-01-23 13:00:00,25.38,25.47,25.38,25.45,64100.0,19.5002,19.5693,19.5002,19.5539,64100.0
2012-01-23 13:10:00,25.45,25.47,25.39,25.4,23000.0,19.5539,19.5693,19.5078,19.5155,23000.0
2012-01-23 13:20:00,25.4,25.46,25.38,25.44,121500.0,19.5155,19.5616,19.5002,19.5463,121500.0
2012-01-23 13:30:00,25.45,25.47,25.4,25.41,58900.0,19.5539,19.5693,19.5155,19.5232,58900.0
2012-01-23 13:40:00,25.41,25.46,25.41,25.44,63400.0,19.5232,19.5616,19.5232,19.5463,63400.0
2012-01-23 13:50:00,25.44,25.46,25.39,25.45,32000.0,19.5463,19.5616,19.5078,19.5539,32000.0
2012-01-23 14:00:00,25.45,25.48,25.43,25.46,28800.0,19.5539,19.577,19.5386,19.5616,28800.0
2012-01-23 14:10:00,25.45,25.46,25.4,25.4,25700.0,19.5539,19.5616,19.5155,19.5155,25700.0
2012-01-23 14:20:00,25.41,25.46,25.4,25.45,22900.0,19.5232,19.5616,19.5155,19.5539,22900.0
2012-01-23 14:30:00,25.45,25.47,25.39,25.4,52400.0,19.5539,19.5693,19.5078,19.5155,52400.0
2012-01-23 14:40:00,25.41,25.42,25.33,25.37,40400.0,19.5232,19.5309,19.4617,19.4925,40400.0
2012-01-23 14:50:00,25.38,25.43,25.31,25.41,65700.0,19.5002,19.5386,19.4464,19.5232,65700.0
2012-01-23 15:00:00,25.41,25.47,25.37,25.47,66100.0,19.5232,19.5693,19.4925,19.5693,66100.0
2012-01-23 15:10:00,25.48,25.52,25.43,25.47,64100.0,19.577,19.6077,19.5386,19.5693,64100.0
2012-01-23 15:20:00,25.47,25.48,25.42,25.47,54000.0,19.5693,19.577,19.5309,19.5693,54000.0
2012-01-23 15:30:00,25.46,25.48,25.4,25.41,59800.0,19.5616,19.577,19.5155,19.5232,59800.0
2012-01-23 15:40:00,25.41,25.5,25.41,25.49,132200.0,19.5232,19.5924,19.5232,19.5847,132200.0
2012-01-23 15:50:00,25.49,25.52,25.41,25.42,295500.0,19.5847,19.6077,19.5232,19.5309,295500.0
2012-01-24 09:30:00,25.09,25.12,24.75,24.92,187300.0,19.2773,19.3004,19.0161,19.1467,187300.0
2012-01-24 09:40:00,24.93,24.94,24.79,24.93,112900.0,19.1544,19.1621,19.0468,19.1544,112900.0
2012-01-24 09:50:00,24.94,25.15,24.92,25.13,126400.0,19.1621,19.3234,19.1467,19.3081,126400.0
2012-01-24 10:00:00,25.13,25.2,25.04,25.19,119000.0,19.3081,19.3619,19.2389,19.3542,119000.0
2012-01-24 10:10:00,25.19,25.28,25.19,25.21,131300.0,19.3542,19.4233,19.3542,19.3695,131300.0
2012-01-24 10:20:00,25.21,25.23,25.09,25.1,85400.0,19.3695,19.3849,19.2773,19.285,85400.0
2012-01-24 10:30:00,25.1,25.11,25.05,25.07,129800.0,19.285,19.2927,19.2466,19.262,129800.0
2012-01-24 10:40:00,25.07,25.13,25.05,25.11,56300.0,19.262,19.3081,19.2466,19.2927,56300.0
2012-01-24 10:50:00,25.12,25.16,25.07,25.13,66500.0,19.3004,19.3311,19.262,19.3081,66500.0
2012-01-24 11:00:00,25.13,25.17,25.09,25.15,91400.0,19.3081,19.3388,19.2773,19.3234,91400.0
2012-01-24 11:10:00,25.14,25.23,25.14,25.22,57000.0,19.3158,19.3849,19.3158,19.3772,57000.0
2012-01-24 11:20:00,25.22,25.37,25.21,25.36,81400.0,19.3772,19.4925,19.3695,19.4848,81400.0
2012-01-24 11:30:00,25.37,25.37,25.25,25.27,149000.0,19.4925,19.4925,19.4003,19.4156,149000.0
2012-01-24 11:40:00,25.28,25.29,25.22,25.25,26100.0,19.4233,19.431,19.3772,19.4003,26100.0
2012-01-24 11:50:00,25.25,25.27,25.21,25.22,27100.0,19.4003,19.4156,19.3695,19.3772,27100.0
2012-01-24 12:00:00,25.22,25.25,25.21,25.22,37700.0,19.3772,19.4003,19.3695,19.3772,37700.0
2012-01-24 12:10:00,25.23,25.24,25.21,25.21,27200.0,19.3849,19.3926,19.3695,19.3695,27200.0
2012-01-24 12:20:00,25.21,25.27,25.21,25.22,22400.0,19.3695,19.4156,19.3695,19.3772,22400.0
2012-01-24 12:30:00,25.22,25.29,25.21,25.28,26400.0,19.3772,19.431,19.3695,19.4233,26400.0
2012-01-24 12:40:00,25.27,25.29,25.25,25.28,18900.0,19.4156,19.431,19.4003,19.4233,18900.0
2012-01-24 12:50:00,25.28,25.36,25.28,25.34,77000.0,19.4233,19.4848,19.4233,19.4694,77000.0
2012-01-24 13:00:00,25.34,25.34,25.26,25.28,42900.0,19.4694,19.4694,19.408,19.4233,42900.0
2012-01-24 13:10:00,25.29,25.32,25.28,25.28,40200.0,19.431,19.4541,19.4233,19.4233,40200.0
2012-01-24 13:20:00,25.28,25.28,25.24,25.25,41700.0,19.4233,19.4233,19.3926,19.4003,41700.0
2012-01-24 13:30:00,25.26,25.27,25.22,25.24,22700.0,19.408,19.4156,19.3772,19.3926,22700.0
2012-01-24 13:40:00,25.24,25.28,25.24,25.27,21400.0,19.3926,19.4233,19.3926,19.4156,21400.0
2012-01-24 13:50:00,25.28,25.29,25.22,25.23,41700.0,19.4233,19.431,19.3772,19.3849,41700.0
2012-01-24 14:00:00,25.24,25.3,25.24,25.24,68300.0,19.3926,19.4387,19.3926,19.3926,68300.0
2012-01-24 14:10:00,25.24,25.3,25.22,25.26,70800.0,19.3926,19.4387,19.3772,19.408,70800.0
2012-01-24 14:20:00,25.25,25.28,25.22,25.27,24900.0,19.4003,19.4233,19.3772,19.4156,24900.0
2012-01-24 14:30:00,25.27,25.29,25.25,25.29,27200.0,19.4156,19.431,19.4003,19.431,27200.0
2012-01-24 14:40:00,25.3,25.34,25.28,25.28,54000.0,19.4387,19.4694,19.4233,19.4233,54000.0
2012-01-24 14:50:00,25.28,25.29,25.24,25.27,57000.0,19.4233,19.431,19.3926,19.4156,57000.0
2012-01-24 15:00:00,25.27,25.3,25.23,25.27,56700.0,19.4156,19.4387,19.3849,19.4156,56700.0
2012-01-24 15:10:00,25.28,25.31,25.24,25.31,36000.0,19.4233,19.4464,19.3926,19.4464,36000.0
2012-01-24 15:20:00,25.3,25.35,25.3,25.33,54700.0,19.4387,19.4771,19.4387,19.4617,54700.0
2012-01-24 15:30:00,25.33,25.37,25.29,25.34,169600.0,19.4617,19.4925,19.431,19.4694,169600.0
2012-01-24 15:40:00,25.34,25.38,25.31,25.36,425100.0,19.4694,19.5002,19.4464,19.4848,425100.0
2012-01-24 15:50:00,25.37,25.37,25.28,25.31,347200.0,19.4925,19.4925,19.4233,19.4464,347200.0
2012-01-25 09:30:00,25.18,25.22,25.02,25.08,78800.0,19.3465,19.3772,19.2236,19.2697,78800.0
2012-01-25 09:40:00,25.08,25.23,25.08,25.14,74900.0,19.2697,19.3849,19.2697,19.3158,74900.0
2012-01-25 09:50:00,25.14,25.23,25.09,25.15,63200.0,19.3158,19.3849,19.2773,19.3234,63200.0
2012-01-25 10:00:00,25.14,25.19,25.08,25.18,147300.0,19.3158,19.3542,19.2697,19.3465,147300.0
2012-01-25 10:10:00,25.18,25.25,25.16,25.21,137100.0,19.3465,19.4003,19.3311,19.3695,137100.0
2012-01-25 10:20:00,25.21,25.3,25.21,25.26,80200.0,19.3695,19.4387,19.3695,19.408,80200.0
2012-01-25 10:30:00,25.25,25.27,25.1,25.11,98000.0,19.4003,19.4156,19.285,19.2927,98000.0
2012-01-25 10:40:00,25.11,25.16,25.1,25.13,65900.0,19.2927,19.3311,19.285,19.3081,65900.0
2012-01-25 10:50:00,25.12,25.14,25.07,25.1,98800.0,19.3004,19.3158,19.262,19.285,98800.0
2012-01-25 11:00:00,25.1,25.13,25.07,25.07,70300.0,19.285,19.3081,19.262,19.262,70300.0
2012-01-25 11:10:00,25.07,25.08,24.98,24.98,128100.0,19.262,19.2697,19.1928,19.1928,128100.0
2012-01-25 11:20:00,24.99,25.0,24.95,24.95,144000.0,19.2005,19.2082,19.1698,19.1698,144000.0
2012-01-25 11:30:00,24.95,24.98,24.93,24.97,101900.0,19.1698,19.1928,19.1544,19.1851,101900.0
2012-01-25 11:40:00,24.96,25.0,24.95,24.97,107500.0,19.1775,19.2082,19.1698,19.1851,107500.0
2012-01-25 11:50:00,24.97,24.97,24.91,24.92,92200.0,19.1851,19.1851,19.139,19.1467,92200.0
2012-01-25 12:00:00,24.92,24.95,24.88,24.89,49500.0,19.1467,19.1698,19.116,19.1237,49500.0
2012-01-25 12:10:00,24.89,24.92,24.88,24.92,46800.0,19.1237,19.1467,19.116,19.1467,46800.0
2012-01-25 12:20:00,24.92,25.11,24.9,25.07,121300.0,19.1467,19.2927,19.1314,19.262,121300.0
2012-01-25 12:30:00,25.07,25.09,24.93,25.06,63700.0,19.262,19.2773,19.1544,19.2543,63700.0
2012-01-25 12:40:00,25.06,25.07,24.96,24.99,77300.0,19.2543,19.262,19.1775,19.2005,77300.0
2012-01-25 12:50:00,24.98,25.01,24.92,24.96,101100.0,19.1928,19.2159,19.1467,19.1775,101100.0
2012-01-25 13:00:00,24.96,25.11,24.96,25.1,87000.0,19.1775,19.2927,19.1775,19.285,87000.0
2012-01-25 13:10:00,25.11,25.27,25.06,25.22,112100.0,19.2927,19.4156,19.2543,19.3772,112100.0
2012-01-25 13:20:00,25.21,25.22,25.16,25.19,101200.0,19.3695,19.3772,19.3311,19.3542,101200.0
2012-01-25 13:30:00,25.19,25.36,25.18,25.34,272500.0,19.3542,19.4848,19.3465,19.4694,272500.0
2012-01-25 13:40:00,25.34,25.35,25.26,25.27,110100.0,19.4694,19.4771,19.408,19.4156,110100.0
2012-01-25 13:50:00,25.26,25.42,25.24,25.41,133500.0,19.408,19.5309,19.3926,19.5232,133500.0
2012-01-25 14:00:00,25.41,25.44,25.26,25.27,290900.0,19.5232,19.5463,19.408,19.4156,290900.0
2012-01-25 14:10:00,25.27,25.29,25.16,25.18,70600.0,19.4156,19.431,19.3311,19.3465,70600.0
2012-01-25 14:20:00,25.17,25.2,25.01,25.12,126400.0,19.3388,19.3619,19.2159,19.3004,126400.0
2012-01-25 14:30:00,25.13,25.2,25.11,25.15,45400.0,19.3081,19.3619,19.2927,19.3234,45400.0
2012-01-25 14:40:00,25.14,25.28,25.11,25.25,61000.0,19.3158,19.4233,19.2927,19.4003,61000.0
2012-01-25 14:50:00,25.25,25.35,25.25,25.35,81200.0,19.4003,19.4771,19.4003,19.4771,81200.0
2012-01-25 15:00:00,25.34,25.39,25.3,25.3,196100.0,19.4694,19.5078,19.4387,19.4387,196100.0
2012-01-25 15:10:00,25.3,25.33,25.26,25.31,69100.0,19.4387,19.4617,19.408,19.4464,69100.0
2012-01-25 15:20:00,25.31,25.4,25.3,25.36,118900.0,19.4464,19.5155,19.4387,19.4848,118900.0
2012-01-25 15:30:00,25.35,25.45,25.32,25.38,224600.0,19.4771,19.5539,19.4541,19.5002,224600.0
2012-01-25 15:40:00,25.38,25.42,25.34,25.38,239500.0,19.5002,19.5309,19.4694,19.5002,239500.0
2012-01-25 15:50:00,25.39,25.43,25.3,25.32,640100.0,19.5078,19.5386,19.4387,19.4541,640100.0
2012-01-26 09:30:00,25.38,25.55,25.34,25.43,132600.0,19.5002,19.6308,19.4694,19.5386,132600.0
2012-01-26 09:40:00,25.41,25.55,25.3,25.5,326100.0,19.5232,19.6308,19.4387,19.5924,326100.0
2012-01-26 09:50:00,25.5,25.6,25.5,25.56,147700.0,19.5924,19.6692,19.5924,19.6385,147700.0
2012-01-26 10:00:00,25.56,25.57,25.29,25.3,165800.0,19.6385,19.6461,19.431,19.4387,165800.0
2012-01-26 10:10:00,25.31,25.32,25.16,25.26,207800.0,19.4464,19.4541,19.3311,19.408,207800.0
2012-01-26 10:20:00,25.26,25.27,25.2,25.25,170600.0,19.408,19.4156,19.3619,19.4003,170600.0
2012-01-26 10:30:00,25.25,25.3,25.18,25.21,166800.0,19.4003,19.4387,19.3465,19.3695,166800.0
2012-01-26 10:40:00,25.22,25.24,25.12,25.13,154100.0,19.3772,19.3926,19.3004,19.3081,154100.0
2012-01-26 10:50:00,25.13,25.22,25.08,25.12,167800.0,19.3081,19.3772,19.2697,19.3004,167800.0
2012-01-26 11:00:00,25.12,25.22,25.1,25.2,156300.0,19.3004,19.3772,19.285,19.3619,156300.0
2012-01-26 11:10:00,25.21,25.39,25.2,25.38,156200.0,19.3695,19.5078,19.3619,19.5002,156200.0
2012-01-26 11:20:00,25.38,25.39,25.33,25.38,173100.0,19.5002,19.5078,19.4617,19.5002,173100.0
2012-01-26 11:30:00,25.38,25.46,25.36,25.45,142900.0,19.5002,19.5616,19.4848,19.5539,142900.0
2012-01-26 11:40:00,25.45,25.5,25.39,25.4,93400.0,19.5539,19.5924,19.5078,19.5155,93400.0
2012-01-26 11:50:00,25.41,25.44,25.37,25.39,269100.0,19.5232,19.5463,19.4925,19.5078,269100.0
2012-01-26 12:00:00,25.39,25.41,25.29,25.32,103900.0,19.5078,19.5232,19.431,19.4541,103900.0
2012-01-26 12:10:00,25.33,25.34,25.17,25.2,133800.0,19.4617,19.4694,19.3388,19.3619,133800.0
2012-01-26 12:20:00,25.2,25.24,25.18,25.2,53800.0,19.3619,19.3926,19.3465,19.3619,53800.0
2012-01-26 12:30:00,25.2,25.25,25.19,25.23,65400.0,19.3619,19.4003,19.3542,19.3849,65400.0
2012-01-26 12:40:00,25.23,25.25,25.19,25.21,82500.0,19.3849,19.4003,19.3542,19.3695,82500.0
2012-01-26 12:50:00,25.2,25.31,25.2,25.29,56700.0,19.3619,19.4464,19.3619,19.431,56700.0
2012-01-26 13:00:00,25.29,25.32,25.28,25.28,37700.0,19.431,19.4541,19.4233,19.4233,37700.0
2012-01-26 13:10:00,25.29,25.34,25.29,25.32,45100.0,19.431,19.4694,19.431,19.4541,45100.0
2012-01-26 13:20:00,25.31,25.36,25.29,25.3,42000.0,19.4464,19.4848,19.431,19.4387,42000.0
2012-01-26 13:30:00,25.28,25.29,25.16,25.17,80200.0,19.4233,19.431,19.3311,19.3388,80200.0
2012-01-26 13:40:00,25.17,25.21,25.14,25.19,101300.0,19.3388,19.3695,19.3158,19.3542,101300.0
2012-01-26 13:50:00,25.18,25.25,25.18,25.21,80600.0,19.3465,19.4003,19.3465,19.3695,80600.0
2012-01-26 14:00:00,25.21,25.26,25.18,25.26,72400.0,19.3695,19.408,19.3465,19.408,72400.0
2012-01-26 14:10:00,25.26,25.26,25.16,25.17,74900.0,19.408,19.408,19.3311,19.3388,74900.0
2012-01-26 14:20:00,25.16,25.16,25.09,25.13,130300.0,19.3311,19.3311,19.2773,19.3081,130300.0
2012-01-26 14:30:00,25.13,25.16,25.04,25.05,185900.0,19.3081,19.3311,19.2389,19.2466,185900.0
2012-01-26 14:40:00,25.05,25.11,25.04,25.09,104000.0,19.2466,19.2927,19.2389,19.2773,104000.0
2012-01-26 14:50:00,25.08,25.11,24.99,25.0,128700.0,19.2697,19.2927,19.2005,19.2082,128700.0
2012-01-26 15:00:00,25.0,25.05,24.96,25.03,105400.0,19.2082,19.2466,19.1775,19.2312,105400.0
2012-01-26 15:10:00,25.03,25.05,25.0,25.02,66000.0,19.2312,19.2466,19.2082,19.2236,66000.0
2012-01-26 15:20:00,25.03,25.03,24.94,24.96,146300.0,19.2312,19.2312,19.1621,19.1775,146300.0
2012-01-26 15:30:00,24.96,25.05,24.95,25.05,115000.0,19.1775,19.2466,19.1698,19.2466,115000.0
2012-01-26 15:40:00,25.04,25.15,25.03,25.13,164700.0,19.2389,19.3234,19.2312,19.3081,164700.0
2012-01-26 15:50:00,25.13,25.14,25.07,25.12,330800.0,19.3081,19.3158,19.262,19.3004,330800.0
2012-01-27 09:30:00,24.99,25.13,24.9,25.13,126300.0,19.2005,19.3081,19.1314,19.3081,126300.0
2012-01-27 09:40:00,25.12,25.23,25.03,25.12,239300.0,19.3004,19.3849,19.2312,19.3004,239300.0
2012-01-27 09:50:00,25.12,25.25,25.11,25.16,93300.0,19.3004,19.4003,19.2927,19.3311,93300.0
2012-01-27 10:00:00,25.15,25.16,24.95,24.97,144200.0,19.3234,19.3311,19.1698,19.1851,144200.0
2012-01-27 10:10:00,24.96,25.04,24.93,25.0,212500.0,19.1775,19.2389,19.1544,19.2082,212500.0
2012-01-27 10:20:00,25.0,25.01,24.94,24.98,167500.0,19.2082,19.2159,19.1621,19.1928,167500.0
2012-01-27 10:30:00,24.98,25.01,24.89,24.92,185100.0,19.1928,19.2159,19.1237,19.1467,185100.0
2012-01-27 10:40:00,24.91,24.94,24.85,24.89,96300.0,19.139,19.1621,19.0929,19.1237,96300.0
2012-01-27 10:50:00,24.89,24.91,24.84,24.91,82300.0,19.1237,19.139,19.0853,19.139,82300.0
2012-01-27 11:00:00,24.92,25.0,24.91,24.98,72900.0,19.1467,19.2082,19.139,19.1928,72900.0
2012-01-27 11:10:00,24.98,25.01,24.96,25.0,71000.0,19.1928,19.2159,19.1775,19.2082,71000.0
2012-01-27 11:20:00,25.01,25.04,24.96,24.97,97100.0,19.2159,19.2389,19.1775,19.1851,97100.0
2012-01-27 11:30:00,24.96,24.96,24.86,24.87,84300.0,19.1775,19.1775,19.1006,19.1083,84300.0
2012-01-27 11:40:00,24.87,24.9,24.84,24.87,164000.0,19.1083,19.1314,19.0853,19.1083,164000.0
2012-01-27 11:50:00,24.87,24.98,24.86,24.95,169100.0,19.1083,19.1928,19.1006,19.1698,169100.0
2012-01-27 12:00:00,24.95,25.0,24.87,24.9,49400.0,19.1698,19.2082,19.1083,19.1314,49400.0
2012-01-27 12:10:00,24.91,24.92,24.86,24.92,22800.0,19.139,19.1467,19.1006,19.1467,22800.0
2012-01-27 12:20:00,24.91,24.96,24.91,24.95,36600.0,19.139,19.1775,19.139,19.1698,36600.0
2012-01-27 12:30:00,24.93,25.01,24.91,25.0,69500.0,19.1544,19.2159,19.139,19.2082,69500.0
2012-01-27 12:40:00,25.01,25.03,25.0,25.01,53600.0,19.2159,19.2312,19.2082,19.2159,53600.0
2012-01-27 12:50:00,25.01,25.02,24.93,24.96,103000.0,19.2159,19.2236,19.1544,19.1775,103000.0
2012-01-27 13:00:00,24.96,25.02,24.95,25.02,61200.0,19.1775,19.2236,19.1698,19.2236,61200.0
2012-01-27 13:10:00,25.02,25.08,24.98,25.08,52200.0,19.2236,19.2697,19.1928,19.2697,52200.0
2012-01-27 13:20:00,25.07,25.11,25.07,25.09,64000.0,19.262,19.2927,19.262,19.2773,64000.0
2012-01-27 13:30:00,25.09,25.17,25.04,25.15,102300.0,19.2773,19.3388,19.2389,19.3234,102300.0
2012-01-27 13:40:00,25.15,25.2,25.15,25.18,39000.0,19.3234,19.3619,19.3234,19.3465,39000.0
2012-01-27 13:50:00,25.19,25.2,25.14,25.17,46600.0,19.3542,19.3619,19.3158,19.3388,46600.0
2012-01-27 14:00:00,25.17,25.23,25.17,25.2,68100.0,19.3388,19.3849,19.3388,19.3619,68100.0
2012-01-27 14:10:00,25.2,25.2,25.19,25.2,10000.0,19.3619,19.3619,19.3542,19.3619,10000.0
2012-01-27 14:20:00,25.2,25.25,25.19,25.25,60500.0,19.3619,19.4003,19.3542,19.4003,60500.0
2012-01-27 14:30:00,25.24,25.27,25.24,25.27,87900.0,19.3926,19.4156,19.3926,19.4156,87900.0
2012-01-27 14:40:00,25.27,25.35,25.26,25.33,173000.0,19.4156,19.4771,19.408,19.4617,173000.0
2012-01-27 14:50:00,25.33,25.37,25.27,25.33,144100.0,19.4617,19.4925,19.4156,19.4617,144100.0
2012-01-27 15:00:00,25.33,25.34,25.27,25.3,81400.0,19.4617,19.4694,19.4156,19.4387,81400.0
2012-01-27 15:10:00,25.3,25.48,25.3,25.48,154300.0,19.4387,19.577,19.4387,19.577,154300.0
2012-01-27 15:20:00,25.48,25.55,25.41,25.49,275000.0,19.577,19.6308,19.5232,19.5847,275000.0
2012-01-27 15:30:00,25.48,25.49,25.37,25.42,98600.0,19.577,19.5847,19.4925,19.5309,98600.0
2012-01-27 15:40:00,25.42,25.42,25.33,25.33,232400.0,19.5309,19.5309,19.4617,19.4617,232400.0
2012-01-27 15:50:00,25.33,25.37,25.23,25.25,641000.0,19.4617,19.4925,19.3849,19.4003,641000.0
2012-01-30 09:30:00,24.97,24.97,24.72,24.85,161200.0,19.1851,19.1851,18.9931,19.0929,161200.0
2012-01-30 09:40:00,24.85,24.9,24.81,24.82,116800.0,19.0929,19.1314,19.0622,19.0699,116800.0
2012-01-30 09:50:00,24.82,24.91,24.78,24.87,127000.0,19.0699,19.139,19.0392,19.1083,127000.0
2012-01-30 10:00:00,24.89,24.89,24.72,24.75,136000.0,19.1237,19.1237,18.9931,19.0161,136000.0
2012-01-30 10:10:00,24.76,24.79,24.67,24.73,122200.0,19.0238,19.0468,18.9546,19.0007,122200.0
2012-01-30 10:20:00,24.73,24.75,24.66,24.67,109500.0,19.0007,19.0161,18.947,18.9546,109500.0
2012-01-30 10:30:00,24.67,24.76,24.66,24.72,79100.0,18.9546,19.0238,18.947,18.9931,79100.0
2012-01-30 10:40:00,24.71,24.76,24.67,24.74,136000.0,18.9854,19.0238,18.9546,19.0084,136000.0
2012-01-30 10:50:00,24.75,24.77,24.67,24.71,49700.0,19.0161,19.0315,18.9546,18.9854,49700.0
2012-01-30 11:00:00,24.71,24.78,24.71,24.77,102100.0,18.9854,19.0392,18.9854,19.0315,102100.0
2012-01-30 11:10:00,24.78,24.82,24.73,24.82,102600.0,19.0392,19.0699,19.0007,19.0699,102600.0
2012-01-30 11:20:00,24.81,24.88,24.81,24.82,73700.0,19.0622,19.116,19.0622,19.0699,73700.0
2012-01-30 11:30:00,24.82,24.9,24.8,24.9,53300.0,19.0699,19.1314,19.0545,19.1314,53300.0
2012-01-30 11:40:00,24.9,24.9,24.84,24.87,51000.0,19.1314,19.1314,19.0853,19.1083,51000.0
2012-01-30 11:50:00,24.87,24.89,24.83,24.87,87600.0,19.1083,19.1237,19.0776,19.1083,87600.0
2012-01-30 12:00:00,24.88,24.93,24.88,24.93,36500.0,19.116,19.1544,19.116,19.1544,36500.0
2012-01-30 12:10:00,24.93,24.94,24.89,24.89,23800.0,19.1544,19.1621,19.1237,19.1237,23800.0
2012-01-30 12:20:00,24.89,24.91,24.88,24.88,43800.0,19.1237,19.139,19.116,19.116,43800.0
2012-01-30 12:30:00,24.89,24.9,24.85,24.86,24200.0,19.1237,19.1314,19.0929,19.1006,24200.0
2012-01-30 12:40:00,24.87,24.87,24.82,24.85,42400.0,19.1083,19.1083,19.0699,19.0929,42400.0
2012-01-30 12:50:00,24.84,24.88,24.82,24.87,19000.0,19.0853,19.116,19.0699,19.1083,19000.0
2012-01-30 13:00:00,24.86,24.89,24.82,24.82,38100.0,19.1006,19.1237,19.0699,19.0699,38100.0
2012-01-30 13:10:00,24.82,24.87,24.8,24.84,69900.0,19.0699,19.1083,19.0545,19.0853,69900.0
2012-01-30 13:20:00,24.84,24.89,24.84,24.87,46400.0,19.0853,19.1237,19.0853,19.1083,46400.0
2012-01-30 13:30:00,24.88,24.97,24.87,24.96,118400.0,19.116,19.1851,19.1083,19.1775,118400.0
2012-01-30 13:40:00,24.96,25.08,24.96,25.06,92800.0,19.1775,19.2697,19.1775,19.2543,92800.0
2012-01-30 13:50:00,25.05,25.1,25.05,25.09,73800.0,19.2466,19.285,19.2466,19.2773,73800.0
2012-01-30 14:00:00,25.09,25.11,25.06,25.1,44600.0,19.2773,19.2927,19.2543,19.285,44600.0
2012-01-30 14:10:00,25.1,25.24,25.09,25.24,105200.0,19.285,19.3926,19.2773,19.3926,105200.0
2012-01-30 14:20:00,25.22,25.25,25.21,25.23,99300.0,19.3772,19.4003,19.3695,19.3849,99300.0
2012-01-30 14:30:00,25.23,25.27,25.21,25.26,115400.0,19.3849,19.4156,19.3695,19.408,115400.0
2012-01-30 14:40:00,25.26,25.34,25.24,25.24,52200.0,19.408,19.4694,19.3926,19.3926,52200.0
2012-01-30 14:50:00,25.25,25.3,25.21,25.29,97800.0,19.4003,19.4387,19.3695,19.431,97800.0
2012-01-30 15:00:00,25.29,25.29,25.19,25.19,61500.0,19.431,19.431,19.3542,19.3542,61500.0
2012-01-30 15:10:00,25.2,25.25,25.2,25.22,57200.0,19.3619,19.4003,19.3619,19.3772,57200.0
2012-01-30 15:20:00,25.21,25.25,25.2,25.21,63600.0,19.3695,19.4003,19.3619,19.3695,63600.0
2012-01-30 15:30:00,25.22,25.25,25.15,25.18,154600.0,19.3772,19.4003,19.3234,19.3465,154600.0
2012-01-30 15:40:00,25.19,25.21,25.12,25.17,144400.0,19.3542,19.3695,19.3004,19.3388,144400.0
2012-01-30 15:50:00,25.17,25.21,25.15,25.18,299700.0,19.3388,19.3695,19.3234,19.3465,299700.0
2012-01-31 09:30:00,25.44,25.63,25.4,25.59,148100.0,19.5463,19.6922,19.5155,19.6615,148100.0
2012-01-31 09:40:00,25.6,25.61,25.39,25.41,110200.0,19.6692,19.6769,19.5078,19.5232,110200.0
2012-01-31 09:50:00,25.41,25.46,25.3,25.38,122300.0,19.5232,19.5616,19.4387,19.5002,122300.0
2012-01-31 10:00:00,25.39,25.39,25.09,25.12,133300.0,19.5078,19.5078,19.2773,19.3004,133300.0
2012-01-31 10:10:00,25.11,25.18,25.01,25.02,165500.0,19.2927,19.3465,19.2159,19.2236,165500.0
2012-01-31 10:20:00,25.02,25.17,25.02,25.16,103900.0,19.2236,19.3388,19.2236,19.3311,103900.0
2012-01-31 10:30:00,25.17,25.2,25.04,25.04,162400.0,19.3388,19.3619,19.2389,19.2389,162400.0
2012-01-31 10:40:00,25.04,25.06,24.95,24.97,109500.0,19.2389,19.2543,19.1698,19.1851,109500.0
2012-01-31 10:50:00,24.96,24.99,24.91,24.99,46600.0,19.1775,19.2005,19.139,19.2005,46600.0
2012-01-31 11:00:00,24.99,25.08,24.97,25.01,63800.0,19.2005,19.2697,19.1851,19.2159,63800.0
2012-01-31 11:10:00,25.01,25.05,24.93,25.04,62700.0,19.2159,19.2466,19.1544,19.2389,62700.0
2012-01-31 11:20:00,25.04,25.11,25.03,25.08,57800.0,19.2389,19.2927,19.2312,19.2697,57800.0
2012-01-31 11:30:00,25.08,25.1,25.01,25.08,57600.0,19.2697,19.285,19.2159,19.2697,57600.0
2012-01-31 11:40:00,25.08,25.11,25.05,25.08,37400.0,19.2697,19.2927,19.2466,19.2697,37400.0
2012-01-31 11:50:00,25.08,25.12,25.03,25.09,111000.0,19.2697,19.3004,19.2312,19.2773,111000.0
2012-01-31 12:00:00,25.09,25.14,25.08,25.11,107800.0,19.2773,19.3158,19.2697,19.2927,107800.0
2012-01-31 12:10:00,25.11,25.27,25.11,25.25,129500.0,19.2927,19.4156,19.2927,19.4003,129500.0
2012-01-31 12:20:00,25.25,25.25,25.16,25.18,51300.0,19.4003,19.4003,19.3311,19.3465,51300.0
2012-01-31 12:30:00,25.19,25.2,25.14,25.17,53700.0,19.3542,19.3619,19.3158,19.3388,53700.0
2012-01-31 12:40:00,25.17,25.17,25.1,25.1,34100.0,19.3388,19.3388,19.285,19.285,34100.0
2012-01-31 12:50:00,25.1,25.15,25.07,25.1,30400.0,19.285,19.3234,19.262,19.285,30400.0
2012-01-31 13:00:00,25.1,25.16,25.1,25.13,32500.0,19.285,19.3311,19.285,19.3081,32500.0
2012-01-31 13:10:00,25.12,25.14,25.09,25.12,28400.0,19.3004,19.3158,19.2773,19.3004,28400.0
2012-01-31 13:20:00,25.13,25.18,25.13,25.16,35100.0,19.3081,19.3465,19.3081,19.3311,35100.0
2012-01-31 13:30:00,25.16,25.16,25.05,25.06,26300.0,19.3311,19.3311,19.2466,19.2543,26300.0
2012-01-31 13:40:00,25.05,25.07,25.02,25.02,34600.0,19.2466,19.262,19.2236,19.2236,34600.0
2012-01-31 13:50:00,25.02,25.09,24.99,25.09,214300.0,19.2236,19.2773,19.2005,19.2773,214300.0
2012-01-31 14:00:00,25.09,25.13,25.08,25.12,60600.0,19.2773,19.3081,19.2697,19.3004,60600.0
2012-01-31 14:10:00,25.12,25.2,25.1,25.19,40300.0,19.3004,19.3619,19.285,19.3542,40300.0
2012-01-31 14:20:00,25.19,25.23,25.17,25.18,49800.0,19.3542,19.3849,19.3388,19.3465,49800.0
2012-01-31 14:30:00,25.19,25.2,25.12,25.15,63600.0,19.3542,19.3619,19.3004,19.3234,63600.0
2012-01-31 14:40:00,25.15,25.15,25.05,25.09,54600.0,19.3234,19.3234,19.2466,19.2773,54600.0
2012-01-31 14:50:00,25.09,25.13,25.06,25.11,113100.0,19.2773,19.3081,19.2543,19.2927,113100.0
2012-01-31 15:00:00,25.11,25.14,25.06,25.14,64900.0,19.2927,19.3158,19.2543,19.3158,64900.0
2012-01-31 15:10:00,25.13,25.17,25.09,25.13,70200.0,19.3081,19.3388,19.2773,19.3081,70200.0
2012-01-31 15:20:00,25.14,25.16,25.08,25.12,86500.0,19.3158,19.3311,19.2697,19.3004,86500.0
2012-01-31 15:30:00,25.12,25.13,25.06,25.1,83300.0,19.3004,19.3081,19.2543,19.285,83300.0
2012-01-31 15:40:00,25.1,25.13,25.06,25.07,121300.0,19.285,19.3081,19.2543,19.262,121300.0
2012-01-31 15:50:00,25.08,25.18,25.05,25.12,311500.0,19.2697,19.3465,19.2466,19.3004,311500.0
2012-02-01 09:30:00,25.66,25.66,25.36,25.6,185600.0,19.7153,19.7153,19.4848,19.6692,185600.0
2012-02-01 09:40:00,25.6,25.62,25.4,25.56,143300.0,19.6692,19.6846,19.5155,19.6385,143300.0
2012-02-01 09:50:00,25.56,25.6,25.44,25.52,148200.0,19.6385,19.6692,19.5463,19.6077,148200.0
2012-02-01 10:00:00,25.52,25.72,25.46,25.72,205100.0,19.6077,19.7614,19.5616,19.7614,205100.0
2012-02-01 10:10:00,25.73,25.8,25.69,25.74,253200.0,19.7691,19.8229,19.7383,19.7768,253200.0
2012-02-01 10:20:00,25.74,25.86,25.73,25.82,287200.0,19.7768,19.869,19.7691,19.8382,287200.0
2012-02-01 10:30:00,25.81,25.93,25.81,25.87,221700.0,19.8305,19.9227,19.8305,19.8766,221700.0
2012-02-01 10:40:00,25.87,26.02,25.87,25.97,328000.0,19.8766,19.9919,19.8766,19.9535,328000.0
2012-02-01 10:50:00,25.97,25.99,25.9,25.98,87300.0,19.9535,19.9688,19.8997,19.9612,87300.0
2012-02-01 11:00:00,25.99,26.0,25.92,25.94,244600.0,19.9688,19.9765,19.9151,19.9304,244600.0
2012-02-01 11:10:00,25.94,25.95,25.83,25.86,135700.0,19.9304,19.9381,19.8459,19.869,135700.0
2012-02-01 11:20:00,25.86,25.92,25.85,25.9,157400.0,19.869,19.9151,19.8613,19.8997,157400.0
2012-02-01 11:30:00,25.9,25.99,25.89,25.98,107200.0,19.8997,19.9688,19.892,19.9612,107200.0
2012-02-01 11:40:00,25.98,26.07,25.96,25.99,190400.0,19.9612,20.0303,19.9458,19.9688,190400.0
2012-02-01 11:50:00,25.98,26.09,25.98,26.06,102100.0,19.9612,20.0457,19.9612,20.0226,102100.0
2012-02-01 12:00:00,26.06,26.22,26.06,26.21,175600.0,20.0226,20.1456,20.0226,20.1379,175600.0
2012-02-01 12:10:00,26.21,26.4,26.2,26.39,317200.0,20.1379,20.2839,20.1302,20.2762,317200.0
2012-02-01 12:20:00,26.39,26.65,26.39,26.59,604700.0,20.2762,20.4759,20.2762,20.4298,604700.0
2012-02-01 12:30:00,26.6,26.69,26.55,26.68,246900.0,20.4375,20.5067,20.3991,20.499,246900.0
2012-02-01 12:40:00,26.68,26.84,26.65,26.83,358600.0,20.499,20.6219,20.4759,20.6142,358600.0
2012-02-01 12:50:00,26.83,26.92,26.82,26.89,295700.0,20.6142,20.6834,20.6065,20.6603,295700.0
2012-02-01 13:00:00,26.89,26.92,26.82,26.82,296100.0,20.6603,20.6834,20.6065,20.6065,296100.0
2012-02-01 13:10:00,26.82,26.83,26.69,26.72,280900.0,20.6065,20.6142,20.5067,20.5297,280900.0
2012-02-01 13:20:00,26.73,26.76,26.64,26.66,115900.0,20.5374,20.5605,20.4683,20.4836,115900.0
2012-02-01 13:30:00,26.66,26.8,26.65,26.78,229700.0,20.4836,20.5912,20.4759,20.5758,229700.0
2012-02-01 13:40:00,26.77,26.77,26.6,26.66,330200.0,20.5681,20.5681,20.4375,20.4836,330200.0
2012-02-01 13:50:00,26.67,26.73,26.64,26.68,314700.0,20.4913,20.5374,20.4683,20.499,314700.0
2012-02-01 14:00:00,26.67,26.85,26.65,26.76,454800.0,20.4913,20.6296,20.4759,20.5605,454800.0
2012-02-01 14:10:00,26.76,26.81,26.76,26.78,160800.0,20.5605,20.5989,20.5605,20.5758,160800.0
2012-02-01 14:20:00,26.78,26.86,26.77,26.85,270800.0,20.5758,20.6373,20.5681,20.6296,270800.0
2012-02-01 14:30:00,26.84,26.85,26.78,26.82,77900.0,20.6219,20.6296,20.5758,20.6065,77900.0
2012-02-01 14:40:00,26.83,26.87,26.71,26.75,192200.0,20.6142,20.645,20.522,20.5528,192200.0
2012-02-01 14:50:00,26.75,26.85,26.73,26.82,115300.0,20.5528,20.6296,20.5374,20.6065,115300.0
2012-02-01 15:00:00,26.83,26.9,26.82,26.82,136100.0,20.6142,20.668,20.6065,20.6065,136100.0
2012-02-01 15:10:00,26.82,26.9,26.77,26.78,177100.0,20.6065,20.668,20.5681,20.5758,177100.0
2012-02-01 15:20:00,26.78,26.79,26.64,26.64,256100.0,20.5758,20.5835,20.4683,20.4683,256100.0
2012-02-01 15:30:00,26.64,26.65,26.54,26.58,254000.0,20.4683,20.4759,20.3914,20.4222,254000.0
2012-02-01 15:40:00,26.58,26.68,26.57,26.68,378200.0,20.4222,20.499,20.4145,20.499,378200.0
2012-02-01 15:50:00,26.67,26.71,26.58,26.61,781600.0,20.4913,20.522,20.4222,20.4452,781600.0
2012-02-02 09:30:00,26.73,26.79,26.48,26.55,418500.0,20.5374,20.5835,20.3453,20.3991,418500.0
2012-02-02 09:40:00,26.56,26.56,26.09,26.16,374000.0,20.4068,20.4068,20.0457,20.0995,374000.0
2012-02-02 09:50:00,26.17,26.34,26.14,26.33,256300.0,20.1071,20.2378,20.0841,20.2301,256300.0
2012-02-02 10:00:00,26.34,26.42,26.31,26.42,289800.0,20.2378,20.2992,20.2147,20.2992,289800.0
2012-02-02 10:10:00,26.41,26.57,26.4,26.56,192300.0,20.2915,20.4145,20.2839,20.4068,192300.0
2012-02-02 10:20:00,26.56,26.57,26.45,26.46,126800.0,20.4068,20.4145,20.3223,20.33,126800.0
2012-02-02 10:30:00,26.46,26.47,26.37,26.39,273000.0,20.33,20.3376,20.2608,20.2762,273000.0
2012-02-02 10:40:00,26.39,26.44,26.12,26.19,370200.0,20.2762,20.3146,20.0687,20.1225,370200.0
2012-02-02 10:50:00,26.19,26.33,26.18,26.32,150400.0,20.1225,20.2301,20.1148,20.2224,150400.0
2012-02-02 11:00:00,26.33,26.4,26.32,26.34,146900.0,20.2301,20.2839,20.2224,20.2378,146900.0
2012-02-02 11:10:00,26.35,26.4,26.33,26.37,113700.0,20.2454,20.2839,20.2301,20.2608,113700.0
2012-02-02 11:20:00,26.36,26.4,26.35,26.35,80900.0,20.2531,20.2839,20.2454,20.2454,80900.0
2012-02-02 11:30:00,26.35,26.37,26.17,26.21,144300.0,20.2454,20.2608,20.1071,20.1379,144300.0
2012-02-02 11:40:00,26.21,26.24,26.15,26.21,120100.0,20.1379,20.1609,20.0918,20.1379,120100.0
2012-02-02 11:50:00,26.21,26.3,26.21,26.3,69300.0,20.1379,20.207,20.1379,20.207,69300.0
2012-02-02 12:00:00,26.3,26.3,26.26,26.27,79600.0,20.207,20.207,20.1763,20.184,79600.0
2012-02-02 12:10:00,26.26,26.26,26.16,26.2,88900.0,20.1763,20.1763,20.0995,20.1302,88900.0
2012-02-02 12:20:00,26.19,26.27,26.18,26.27,60500.0,20.1225,20.184,20.1148,20.184,60500.0
2012-02-02 12:30:00,26.27,26.28,26.18,26.18,76400.0,20.184,20.1917,20.1148,20.1148,76400.0
2012-02-02 12:40:00,26.18,26.3,26.17,26.29,51600.0,20.1148,20.207,20.1071,20.1993,51600.0
2012-02-02 12:50:00,26.3,26.37,26.28,26.36,71200.0,20.207,20.2608,20.1917,20.2531,71200.0
2012-02-02 13:00:00,26.36,26.37,26.32,26.37,47300.0,20.2531,20.2608,20.2224,20.2608,47300.0
2012-02-02 13:10:00,26.37,26.41,26.36,26.4,64900.0,20.2608,20.2915,20.2531,20.2839,64900.0
2012-02-02 13:20:00,26.4,26.4,26.29,26.29,62600.0,20.2839,20.2839,20.1993,20.1993,62600.0
2012-02-02 13:30:00,26.29,26.35,26.27,26.33,59800.0,20.1993,20.2454,20.184,20.2301,59800.0
2012-02-02 13:40:00,26.32,26.36,26.29,26.35,52100.0,20.2224,20.2531,20.1993,20.2454,52100.0
2012-02-02 13:50:00,26.34,26.38,26.31,26.35,57500.0,20.2378,20.2685,20.2147,20.2454,57500.0
2012-02-02 14:00:00,26.35,26.36,26.3,26.31,42200.0,20.2454,20.2531,20.207,20.2147,42200.0
2012-02-02 14:10:00,26.31,26.31,26.24,26.28,40400.0,20.2147,20.2147,20.1609,20.1917,40400.0
2012-02-02 14:20:00,26.28,26.31,26.26,26.27,65900.0,20.1917,20.2147,20.1763,20.184,65900.0
2012-02-02 14:30:00,26.28,26.32,26.25,26.25,52400.0,20.1917,20.2224,20.1686,20.1686,52400.0
2012-02-02 14:40:00,26.25,26.26,26.19,26.23,85900.0,20.1686,20.1763,20.1225,20.1532,85900.0
2012-02-02 14:50:00,26.22,26.27,26.19,26.26,45400.0,20.1456,20.184,20.1225,20.1763,45400.0
2012-02-02 15:00:00,26.27,26.3,26.25,26.25,69000.0,20.184,20.207,20.1686,20.1686,69000.0
2012-02-02 15:10:00,26.25,26.29,26.23,26.24,57900.0,20.1686,20.1993,20.1532,20.1609,57900.0
2012-02-02 15:20:00,26.25,26.29,26.24,26.27,36500.0,20.1686,20.1993,20.1609,20.184,36500.0
2012-02-02 15:30:00,26.26,26.34,26.26,26.3,81700.0,20.1763,20.2378,20.1763,20.207,81700.0
2012-02-02 15:40:00,26.3,26.33,26.26,26.26,115100.0,20.207,20.2301,20.1763,20.1763,115100.0
2012-02-02 15:50:00,26.26,26.31,26.25,26.3,228600.0,20.1763,20.2147,20.1686,20.207,228600.0
2012-02-03 09:30:00,26.76,27.08,26.72,27.07,474500.0,20.5605,20.8063,20.5297,20.7986,474500.0
2012-02-03 09:40:00,27.07,27.18,26.94,27.12,462600.0,20.7986,20.8831,20.6987,20.837,462600.0
2012-02-03 09:50:00,27.11,27.17,26.98,27.0,313300.0,20.8294,20.8755,20.7295,20.7448,313300.0
2012-02-03 10:00:00,27.01,27.48,27.0,27.47,757300.0,20.7525,21.1136,20.7448,21.106,757300.0
2012-02-03 10:10:00,27.47,27.69,27.45,27.59,555600.0,21.106,21.275,21.0906,21.1982,555600.0
2012-02-03 10:20:00,27.61,27.62,27.4,27.42,206000.0,21.2135,21.2212,21.0522,21.0675,206000.0
2012-02-03 10:30:00,27.42,27.46,27.38,27.42,264500.0,21.0675,21.0983,21.0368,21.0675,264500.0
2012-02-03 10:40:00,27.41,27.41,27.3,27.33,363500.0,21.0599,21.0599,20.9753,20.9984,363500.0
2012-02-03 10:50:00,27.33,27.36,27.23,27.28,309900.0,20.9984,21.0214,20.9216,20.96,309900.0
2012-02-03 11:00:00,27.3,27.34,27.21,27.28,194600.0,20.9753,21.0061,20.9062,20.96,194600.0
2012-02-03 11:10:00,27.28,27.35,27.22,27.28,250600.0,20.96,21.0138,20.9139,20.96,250600.0
2012-02-03 11:20:00,27.29,27.29,27.24,27.27,179800.0,20.9677,20.9677,20.9292,20.9523,179800.0
2012-02-03 11:30:00,27.27,27.28,27.22,27.22,117900.0,20.9523,20.96,20.9139,20.9139,117900.0
2012-02-03 11:40:00,27.23,27.28,27.18,27.19,248400.0,20.9216,20.96,20.8831,20.8908,248400.0
2012-02-03 11:50:00,27.2,27.2,27.07,27.19,155600.0,20.8985,20.8985,20.7986,20.8908,155600.0
2012-02-03 12:00:00,27.18,27.25,27.16,27.2,119400.0,20.8831,20.9369,20.8678,20.8985,119400.0
2012-02-03 12:10:00,27.21,27.22,27.17,27.19,66200.0,20.9062,20.9139,20.8755,20.8908,66200.0
2012-02-03 12:20:00,27.2,27.22,27.14,27.15,69600.0,20.8985,20.9139,20.8524,20.8601,69600.0
2012-02-03 12:30:00,27.15,27.16,27.05,27.09,114000.0,20.8601,20.8678,20.7833,20.814,114000.0
2012-02-03 12:40:00,27.09,27.21,27.09,27.17,194500.0,20.814,20.9062,20.814,20.8755,194500.0
2012-02-03 12:50:00,27.16,27.22,27.14,27.16,75900.0,20.8678,20.9139,20.8524,20.8678,75900.0
2012-02-03 13:00:00,27.16,27.18,27.13,27.17,66300.0,20.8678,20.8831,20.8447,20.8755,66300.0
2012-02-03 13:10:00,27.17,27.18,27.09,27.09,48900.0,20.8755,20.8831,20.814,20.814,48900.0
2012-02-03 13:20:00,27.1,27.12,27.08,27.09,85200.0,20.8217,20.837,20.8063,20.814,85200.0
2012-02-03 13:30:00,27.09,27.13,27.06,27.12,82200.0,20.814,20.8447,20.7909,20.837,82200.0
2012-02-03 13:40:00,27.13,27.15,27.1,27.15,47600.0,20.8447,20.8601,20.8217,20.8601,47600.0
2012-02-03 13:50:00,27.15,27.2,27.15,27.2,76800.0,20.8601,20.8985,20.8601,20.8985,76800.0
2012-02-03 14:00:00,27.2,27.22,27.15,27.17,103300.0,20.8985,20.9139,20.8601,20.8755,103300.0
2012-02-03 14:10:00,27.16,27.2,27.14,27.14,184600.0,20.8678,20.8985,20.8524,20.8524,184600.0
2012-02-03 14:20:00,27.14,27.15,27.09,27.12,186100.0,20.8524,20.8601,20.814,20.837,186100.0
2012-02-03 14:30:00,27.12,27.18,27.11,27.16,167900.0,20.837,20.8831,20.8294,20.8678,167900.0
2012-02-03 14:40:00,27.15,27.18,27.15,27.17,77000.0,20.8601,20.8831,20.8601,20.8755,77000.0
2012-02-03 14:50:00,27.17,27.22,27.15,27.2,139900.0,20.8755,20.9139,20.8601,20.8985,139900.0
2012-02-03 15:00:00,27.2,27.24,27.19,27.19,200100.0,20.8985,20.9292,20.8908,20.8908,200100.0
2012-02-03 15:10:00,27.19,27.21,27.16,27.19,178400.0,20.8908,20.9062,20.8678,20.8908,178400.0
2012-02-03 15:20:00,27.2,27.21,27.18,27.2,249600.0,20.8985,20.9062,20.8831,20.8985,249600.0
2012-02-03 15:30:00,27.2,27.23,27.12,27.14,316700.0,20.8985,20.9216,20.837,20.8524,316700.0
2012-02-03 15:40:00,27.14,27.17,27.09,27.09,315200.0,20.8524,20.8755,20.814,20.814,315200.0
2012-02-03 15:50:00,27.1,27.17,27.08,27.17,799500.0,20.8217,20.8755,20.8063,20.8755,799500.0
2012-02-06 09:30:00,27.0,27.02,26.75,26.94,306100.0,20.7448,20.7602,20.5528,20.6987,306100.0
2012-02-06 09:40:00,26.94,26.98,26.71,26.82,211800.0,20.6987,20.7295,20.522,20.6065,211800.0
2012-02-06 09:50:00,26.81,26.87,26.77,26.79,174100.0,20.5989,20.645,20.5681,20.5835,174100.0
2012-02-06 10:00:00,26.79,26.82,26.75,26.75,176700.0,20.5835,20.6065,20.5528,20.5528,176700.0
2012-02-06 10:10:00,26.75,26.78,26.7,26.76,137800.0,20.5528,20.5758,20.5144,20.5605,137800.0
2012-02-06 10:20:00,26.76,26.77,26.7,26.7,143900.0,20.5605,20.5681,20.5144,20.5144,143900.0
2012-02-06 10:30:00,26.7,26.71,26.6,26.62,180900.0,20.5144,20.522,20.4375,20.4529,180900.0
2012-02-06 10:40:00,26.63,26.64,26.52,26.62,139900.0,20.4606,20.4683,20.3761,20.4529,139900.0
2012-02-06 10:50:00,26.62,26.67,26.58,26.65,139700.0,20.4529,20.4913,20.4222,20.4759,139700.0
2012-02-06 11:00:00,26.65,26.75,26.63,26.74,62600.0,20.4759,20.5528,20.4606,20.5451,62600.0
2012-02-06 11:10:00,26.74,26.8,26.71,26.77,96000.0,20.5451,20.5912,20.522,20.5681,96000.0
2012-02-06 11:20:00,26.76,26.76,26.69,26.73,61300.0,20.5605,20.5605,20.5067,20.5374,61300.0
2012-02-06 11:30:00,26.72,26.76,26.67,26.75,69100.0,20.5297,20.5605,20.4913,20.5528,69100.0
2012-02-06 11:40:00,26.76,26.78,26.72,26.73,78300.0,20.5605,20.5758,20.5297,20.5374,78300.0
2012-02-06 11:50:00,26.73,26.78,26.72,26.76,112600.0,20.5374,20.5758,20.5297,20.5605,112600.0
2012-02-06 12:00:00,26.76,26.77,26.74,26.76,82700.0,20.5605,20.5681,20.5451,20.5605,82700.0
2012-02-06 12:10:00,26.76,26.78,26.74,26.76,51100.0,20.5605,20.5758,20.5451,20.5605,51100.0
2012-02-06 12:20:00,26.77,26.77,26.74,26.74,52400.0,20.5681,20.5681,20.5451,20.5451,52400.0
2012-02-06 12:30:00,26.74,26.77,26.73,26.77,72500.0,20.5451,20.5681,20.5374,20.5681,72500.0
2012-02-06 12:40:00,26.77,26.78,26.76,26.77,64100.0,20.5681,20.5758,20.5605,20.5681,64100.0
2012-02-06 12:50:00,26.77,26.86,26.76,26.86,72600.0,20.5681,20.6373,20.5605,20.6373,72600.0
2012-02-06 13:00:00,26.85,26.86,26.76,26.79,95000.0,20.6296,20.6373,20.5605,20.5835,95000.0
2012-02-06 13:10:00,26.79,26.8,26.76,26.8,34900.0,20.5835,20.5912,20.5605,20.5912,34900.0
2012-02-06 13:20:00,26.8,26.8,26.76,26.76,53000.0,20.5912,20.5912,20.5605,20.5605,53000.0
2012-02-06 13:30:00,26.77,26.79,26.7,26.71,94600.0,20.5681,20.5835,20.5144,20.522,94600.0
2012-02-06 13:40:00,26.71,26.73,26.68,26.69,116900.0,20.522,20.5374,20.499,20.5067,116900.0
2012-02-06 13:50:00,26.69,26.72,26.66,26.72,69200.0,20.5067,20.5297,20.4836,20.5297,69200.0
2012-02-06 14:00:00,26.72,26.79,26.71,26.79,161400.0,20.5297,20.5835,20.522,20.5835,161400.0
2012-02-06 14:10:00,26.79,26.8,26.79,26.8,48600.0,20.5835,20.5912,20.5835,20.5912,48600.0
2012-02-06 14:20:00,26.8,26.8,26.74,26.78,92600.0,20.5912,20.5912,20.5451,20.5758,92600.0
2012-02-06 14:30:00,26.78,26.8,26.78,26.79,121700.0,20.5758,20.5912,20.5758,20.5835,121700.0
2012-02-06 14:40:00,26.8,26.8,26.75,26.8,57600.0,20.5912,20.5912,20.5528,20.5912,57600.0
2012-02-06 14:50:00,26.8,26.8,26.79,26.8,71600.0,20.5912,20.5912,20.5835,20.5912,71600.0
2012-02-06 15:00:00,26.8,26.8,26.77,26.8,84900.0,20.5912,20.5912,20.5681,20.5912,84900.0
2012-02-06 15:10:00,26.8,26.8,26.73,26.77,132800.0,20.5912,20.5912,20.5374,20.5681,132800.0
2012-02-06 15:20:00,26.77,26.79,26.76,26.78,93000.0,20.5681,20.5835,20.5605,20.5758,93000.0
2012-02-06 15:30:00,26.78,26.84,26.76,26.79,152900.0,20.5758,20.6219,20.5605,20.5835,152900.0
2012-02-06 15:40:00,26.79,26.81,26.78,26.8,156300.0,20.5835,20.5989,20.5758,20.5912,156300.0
2012-02-06 15:50:00,26.79,26.82,26.77,26.79,474600.0,20.5835,20.6065,20.5681,20.5835,474600.0
2012-02-07 09:30:00,26.97,27.01,26.75,26.75,219300.0,20.7218,20.7525,20.5528,20.5528,219300.0
2012-02-07 09:40:00,26.76,26.85,26.67,26.68,109000.0,20.5605,20.6296,20.4913,20.499,109000.0
2012-02-07 09:50:00,26.67,26.68,26.56,26.63,161100.0,20.4913,20.499,20.4068,20.4606,161100.0
2012-02-07 10:00:00,26.63,26.65,26.58,26.63,172300.0,20.4606,20.4759,20.4222,20.4606,172300.0
2012-02-07 10:10:00,26.64,26.73,26.62,26.72,65700.0,20.4683,20.5374,20.4529,20.5297,65700.0
2012-02-07 10:20:00,26.72,26.77,26.7,26.76,106900.0,20.5297,20.5681,20.5144,20.5605,106900.0
2012-02-07 10:30:00,26.76,26.8,26.73,26.78,200400.0,20.5605,20.5912,20.5374,20.5758,200400.0
2012-02-07 10:40:00,26.78,26.81,26.78,26.8,156600.0,20.5758,20.5989,20.5758,20.5912,156600.0
2012-02-07 10:50:00,26.8,26.87,26.78,26.86,131600.0,20.5912,20.645,20.5758,20.6373,131600.0
2012-02-07 11:00:00,26.87,26.96,26.83,26.94,178900.0,20.645,20.7141,20.6142,20.6987,178900.0
2012-02-07 11:10:00,26.94,26.95,26.89,26.91,158600.0,20.6987,20.7064,20.6603,20.6757,158600.0
2012-02-07 11:20:00,26.91,26.93,26.89,26.91,146500.0,20.6757,20.6911,20.6603,20.6757,146500.0
2012-02-07 11:30:00,26.9,26.91,26.86,26.88,173900.0,20.668,20.6757,20.6373,20.6526,173900.0
2012-02-07 11:40:00,26.88,26.89,26.86,26.87,122000.0,20.6526,20.6603,20.6373,20.645,122000.0
2012-02-07 11:50:00,26.87,26.89,26.85,26.86,90500.0,20.645,20.6603,20.6296,20.6373,90500.0
2012-02-07 12:00:00,26.86,26.86,26.84,26.86,58000.0,20.6373,20.6373,20.6219,20.6373,58000.0
2012-02-07 12:10:00,26.86,26.86,26.85,26.86,31300.0,20.6373,20.6373,20.6296,20.6373,31300.0
2012-02-07 12:20:00,26.86,26.86,26.81,26.85,63400.0,20.6373,20.6373,20.5989,20.6296,63400.0
2012-02-07 12:30:00,26.86,26.86,26.83,26.86,32100.0,20.6373,20.6373,20.6142,20.6373,32100.0
2012-02-07 12:40:00,26.86,26.86,26.84,26.86,30500.0,20.6373,20.6373,20.6219,20.6373,30500.0
2012-02-07 12:50:00,26.86,26.87,26.85,26.86,47500.0,20.6373,20.645,20.6296,20.6373,47500.0
2012-02-07 13:00:00,26.86,26.86,26.85,26.86,66900.0,20.6373,20.6373,20.6296,20.6373,66900.0
2012-02-07 13:10:00,26.86,26.86,26.8,26.83,57500.0,20.6373,20.6373,20.5912,20.6142,57500.0
2012-02-07 13:20:00,26.83,26.85,26.78,26.82,51400.0,20.6142,20.6296,20.5758,20.6065,51400.0
2012-02-07 13:30:00,26.83,26.84,26.79,26.81,69300.0,20.6142,20.6219,20.5835,20.5989,69300.0
2012-02-07 13:40:00,26.8,26.81,26.78,26.8,67600.0,20.5912,20.5989,20.5758,20.5912,67600.0
2012-02-07 13:50:00,26.8,26.8,26.75,26.76,110700.0,20.5912,20.5912,20.5528,20.5605,110700.0
2012-02-07 14:00:00,26.77,26.77,26.75,26.76,56400.0,20.5681,20.5681,20.5528,20.5605,56400.0
2012-02-07 14:10:00,26.76,26.77,26.75,26.77,31000.0,20.5605,20.5681,20.5528,20.5681,31000.0
2012-02-07 14:20:00,26.77,26.77,26.69,26.72,83500.0,20.5681,20.5681,20.5067,20.5297,83500.0
2012-02-07 14:30:00,26.71,26.72,26.69,26.7,34000.0,20.522,20.5297,20.5067,20.5144,34000.0
2012-02-07 14:40:00,26.71,26.75,26.7,26.71,94200.0,20.522,20.5528,20.5144,20.522,94200.0
2012-02-07 14:50:00,26.71,26.76,26.65,26.68,57600.0,20.522,20.5605,20.4759,20.499,57600.0
2012-02-07 15:00:00,26.68,26.77,26.67,26.77,63600.0,20.499,20.5681,20.4913,20.5681,63600.0
2012-02-07 15:10:00,26.77,26.77,26.73,26.77,84000.0,20.5681,20.5681,20.5374,20.5681,84000.0
2012-02-07 15:20:00,26.77,26.78,26.74,26.74,193700.0,20.5681,20.5758,20.5451,20.5451,193700.0
2012-02-07 15:30:00,26.75,26.78,26.74,26.77,81000.0,20.5528,20.5758,20.5451,20.5681,81000.0
2012-02-07 15:40:00,26.76,26.79,26.69,26.74,179400.0,20.5605,20.5835,20.5067,20.5451,179400.0
2012-02-07 15:50:00,26.73,26.74,26.69,26.69,262500.0,20.5374,20.5451,20.5067,20.5067,262500.0
2012-02-08 09:30:00,26.75,26.87,26.67,26.71,308000.0,20.5528,20.645,20.4913,20.522,308000.0
2012-02-08 09:40:00,26.69,26.82,26.69,26.8,172200.0,20.5067,20.6065,20.5067,20.5912,172200.0
2012-02-08 09:50:00,26.81,26.84,26.76,26.79,99300.0,20.5989,20.6219,20.5605,20.5835,99300.0
2012-02-08 10:00:00,26.79,26.98,26.78,26.94,142500.0,20.5835,20.7295,20.5758,20.6987,142500.0
2012-02-08 10:10:00,26.94,26.95,26.86,26.9,215500.0,20.6987,20.7064,20.6373,20.668,215500.0
2012-02-08 10:20:00,26.9,27.07,26.88,27.06,193700.0,20.668,20.7986,20.6526,20.7909,193700.0
2012-02-08 10:30:00,27.07,27.13,26.91,26.94,234800.0,20.7986,20.8447,20.6757,20.6987,234800.0
2012-02-08 10:40:00,26.93,26.96,26.81,26.87,138300.0,20.6911,20.7141,20.5989,20.645,138300.0
2012-02-08 10:50:00,26.87,26.96,26.86,26.95,73000.0,20.645,20.7141,20.6373,20.7064,73000.0
2012-02-08 11:00:00,26.95,26.96,26.73,26.74,109300.0,20.7064,20.7141,20.5374,20.5451,109300.0
2012-02-08 11:10:00,26.75,26.75,26.62,26.62,126800.0,20.5528,20.5528,20.4529,20.4529,126800.0
2012-02-08 11:20:00,26.62,26.63,26.54,26.58,141600.0,20.4529,20.4606,20.3914,20.4222,141600.0
2012-02-08 11:30:00,26.58,26.66,26.58,26.64,76100.0,20.4222,20.4836,20.4222,20.4683,76100.0
2012-02-08 11:40:00,26.63,26.64,26.57,26.58,107400.0,20.4606,20.4683,20.4145,20.4222,107400.0
2012-02-08 11:50:00,26.58,26.71,26.58,26.7,98300.0,20.4222,20.522,20.4222,20.5144,98300.0
2012-02-08 12:00:00,26.7,26.74,26.69,26.7,30400.0,20.5144,20.5451,20.5067,20.5144,30400.0
2012-02-08 12:10:00,26.7,26.8,26.69,26.78,88600.0,20.5144,20.5912,20.5067,20.5758,88600.0
2012-02-08 12:20:00,26.79,26.85,26.78,26.85,42400.0,20.5835,20.6296,20.5758,20.6296,42400.0
2012-02-08 12:30:00,26.85,26.88,26.8,26.84,64800.0,20.6296,20.6526,20.5912,20.6219,64800.0
2012-02-08 12:40:00,26.84,26.85,26.8,26.81,58400.0,20.6219,20.6296,20.5912,20.5989,58400.0
2012-02-08 12:50:00,26.81,26.85,26.79,26.83,71500.0,20.5989,20.6296,20.5835,20.6142,71500.0
2012-02-08 13:00:00,26.83,26.85,26.81,26.82,34200.0,20.6142,20.6296,20.5989,20.6065,34200.0
2012-02-08 13:10:00,26.82,26.85,26.8,26.81,31000.0,20.6065,20.6296,20.5912,20.5989,31000.0
2012-02-08 13:20:00,26.81,26.88,26.8,26.88,71300.0,20.5989,20.6526,20.5912,20.6526,71300.0
2012-02-08 13:30:00,26.88,26.89,26.84,26.88,62400.0,20.6526,20.6603,20.6219,20.6526,62400.0
2012-02-08 13:40:00,26.89,26.89,26.85,26.87,40800.0,20.6603,20.6603,20.6296,20.645,40800.0
2012-02-08 13:50:00,26.87,26.89,26.85,26.86,63900.0,20.645,20.6603,20.6296,20.6373,63900.0
2012-02-08 14:00:00,26.87,26.87,26.84,26.86,18100.0,20.645,20.645,20.6219,20.6373,18100.0
2012-02-08 14:10:00,26.86,26.89,26.85,26.88,32300.0,20.6373,20.6603,20.6296,20.6526,32300.0
2012-02-08 14:20:00,26.89,26.95,26.86,26.91,106900.0,20.6603,20.7064,20.6373,20.6757,106900.0
2012-02-08 14:30:00,26.9,26.96,26.89,26.94,71000.0,20.668,20.7141,20.6603,20.6987,71000.0
2012-02-08 14:40:00,26.95,27.01,26.94,27.0,104700.0,20.7064,20.7525,20.6987,20.7448,104700.0
2012-02-08 14:50:00,27.0,27.01,26.97,27.0,77600.0,20.7448,20.7525,20.7218,20.7448,77600.0
2012-02-08 15:00:00,27.0,27.01,26.95,26.98,252000.0,20.7448,20.7525,20.7064,20.7295,252000.0
2012-02-08 15:10:00,26.98,27.02,26.98,27.02,62100.0,20.7295,20.7602,20.7295,20.7602,62100.0
2012-02-08 15:20:00,27.02,27.02,26.98,27.0,58700.0,20.7602,20.7602,20.7295,20.7448,58700.0
2012-02-08 15:30:00,27.01,27.02,26.96,27.0,123400.0,20.7525,20.7602,20.7141,20.7448,123400.0
2012-02-08 15:40:00,27.0,27.05,26.98,27.0,127800.0,20.7448,20.7833,20.7295,20.7448,127800.0
2012-02-08 15:50:00,27.01,27.04,26.97,27.04,307300.0,20.7525,20.7756,20.7218,20.7756,307300.0
2012-02-09 09:30:00,27.12,27.3,27.1,27.26,173700.0,20.837,20.9753,20.8217,20.9446,173700.0
2012-02-09 09:40:00,27.26,27.44,27.12,27.4,320500.0,20.9446,21.0829,20.837,21.0522,320500.0
2012-02-09 09:50:00,27.4,27.8,27.39,27.66,490000.0,21.0522,21.3595,21.0445,21.2519,490000.0
2012-02-09 10:00:00,27.69,27.77,27.34,27.36,382400.0,21.275,21.3365,21.0061,21.0214,382400.0
2012-02-09 10:10:00,27.37,27.45,27.35,27.39,187400.0,21.0291,21.0906,21.0138,21.0445,187400.0
2012-02-09 10:20:00,27.4,27.42,27.17,27.34,272900.0,21.0522,21.0675,20.8755,21.0061,272900.0
2012-02-09 10:30:00,27.34,27.34,27.2,27.32,172900.0,21.0061,21.0061,20.8985,20.9907,172900.0
2012-02-09 10:40:00,27.34,27.43,27.27,27.43,241800.0,21.0061,21.0752,20.9523,21.0752,241800.0
2012-02-09 10:50:00,27.43,27.54,27.39,27.48,132000.0,21.0752,21.1597,21.0445,21.1136,132000.0
2012-02-09 11:00:00,27.49,27.5,27.39,27.42,108400.0,21.1213,21.129,21.0445,21.0675,108400.0
2012-02-09 11:10:00,27.42,27.44,27.4,27.4,97100.0,21.0675,21.0829,21.0522,21.0522,97100.0
2012-02-09 11:20:00,27.4,27.4,27.29,27.29,130200.0,21.0522,21.0522,20.9677,20.9677,130200.0
2012-02-09 11:30:00,27.3,27.3,27.15,27.17,161900.0,20.9753,20.9753,20.8601,20.8755,161900.0
2012-02-09 11:40:00,27.17,27.35,27.12,27.3,130200.0,20.8755,21.0138,20.837,20.9753,130200.0
2012-02-09 11:50:00,27.31,27.4,27.3,27.35,76400.0,20.983,21.0522,20.9753,21.0138,76400.0
2012-02-09 12:00:00,27.35,27.46,27.35,27.45,74400.0,21.0138,21.0983,21.0138,21.0906,74400.0
2012-02-09 12:10:00,27.44,27.52,27.38,27.39,95900.0,21.0829,21.1444,21.0368,21.0445,95900.0
2012-02-09 12:20:00,27.39,27.48,27.35,27.36,106900.0,21.0445,21.1136,21.0138,21.0214,106900.0
2012-02-09 12:30:00,27.36,27.37,27.31,27.32,70900.0,21.0214,21.0291,20.983,20.9907,70900.0
2012-02-09 12:40:00,27.33,27.43,27.33,27.42,86900.0,20.9984,21.0752,20.9984,21.0675,86900.0
2012-02-09 12:50:00,27.41,27.49,27.41,27.49,83600.0,21.0599,21.1213,21.0599,21.1213,83600.0
2012-02-09 13:00:00,27.49,27.54,27.46,27.46,101000.0,21.1213,21.1597,21.0983,21.0983,101000.0
2012-02-09 13:10:00,27.46,27.48,27.41,27.44,60500.0,21.0983,21.1136,21.0599,21.0829,60500.0
2012-02-09 13:20:00,27.43,27.53,27.43,27.52,67300.0,21.0752,21.1521,21.0752,21.1444,67300.0
2012-02-09 13:30:00,27.52,27.53,27.46,27.52,112300.0,21.1444,21.1521,21.0983,21.1444,112300.0
2012-02-09 13:40:00,27.52,27.52,27.44,27.51,54800.0,21.1444,21.1444,21.0829,21.1367,54800.0
2012-02-09 13:50:00,27.51,27.51,27.45,27.48,54800.0,21.1367,21.1367,21.0906,21.1136,54800.0
2012-02-09 14:00:00,27.47,27.54,27.45,27.46,56200.0,21.106,21.1597,21.0906,21.0983,56200.0
2012-02-09 14:10:00,27.46,27.52,27.46,27.49,31400.0,21.0983,21.1444,21.0983,21.1213,31400.0
2012-02-09 14:20:00,27.48,27.52,27.46,27.52,39700.0,21.1136,21.1444,21.0983,21.1444,39700.0
2012-02-09 14:30:00,27.51,27.64,27.48,27.63,233700.0,21.1367,21.2366,21.1136,21.2289,233700.0
2012-02-09 14:40:00,27.63,27.63,27.52,27.52,120200.0,21.2289,21.2289,21.1444,21.1444,120200.0
2012-02-09 14:50:00,27.53,27.53,27.42,27.43,75800.0,21.1521,21.1521,21.0675,21.0752,75800.0
2012-02-09 15:00:00,27.44,27.5,27.4,27.47,131400.0,21.0829,21.129,21.0522,21.106,131400.0
2012-02-09 15:10:00,27.46,27.48,27.41,27.41,54900.0,21.0983,21.1136,21.0599,21.0599,54900.0
2012-02-09 15:20:00,27.42,27.42,27.38,27.39,73500.0,21.0675,21.0675,21.0368,21.0445,73500.0
2012-02-09 15:30:00,27.39,27.41,27.38,27.39,83700.0,21.0445,21.0599,21.0368,21.0445,83700.0
2012-02-09 15:40:00,27.38,27.39,27.31,27.35,132400.0,21.0368,21.0445,20.983,21.0138,132400.0
2012-02-09 15:50:00,27.34,27.37,27.3,27.37,249200.0,21.0061,21.0291,20.9753,21.0291,249200.0
2012-02-10 09:30:00,26.94,26.97,26.61,26.71,314900.0,20.6987,20.7218,20.4452,20.522,314900.0
2012-02-10 09:40:00,26.71,26.82,26.7,26.8,136400.0,20.522,20.6065,20.5144,20.5912,136400.0
2012-02-10 09:50:00,26.8,26.83,26.62,26.64,122200.0,20.5912,20.6142,20.4529,20.4683,122200.0
2012-02-10 10:00:00,26.63,26.69,26.52,26.56,196900.0,20.4606,20.5067,20.3761,20.4068,196900.0
2012-02-10 10:10:00,26.55,26.7,26.52,26.69,142600.0,20.3991,20.5144,20.3761,20.5067,142600.0
2012-02-10 10:20:00,26.69,26.8,26.66,26.75,108100.0,20.5067,20.5912,20.4836,20.5528,108100.0
2012-02-10 10:30:00,26.74,26.8,26.74,26.77,122200.0,20.5451,20.5912,20.5451,20.5681,122200.0
2012-02-10 10:40:00,26.78,26.88,26.76,26.8,98100.0,20.5758,20.6526,20.5605,20.5912,98100.0
2012-02-10 10:50:00,26.81,26.85,26.79,26.83,71400.0,20.5989,20.6296,20.5835,20.6142,71400.0
2012-02-10 11:00:00,26.84,26.89,26.79,26.82,79600.0,20.6219,20.6603,20.5835,20.6065,79600.0
2012-02-10 11:10:00,26.82,26.83,26.75,26.76,108500.0,20.6065,20.6142,20.5528,20.5605,108500.0
2012-02-10 11:20:00,26.76,26.76,26.64,26.65,114000.0,20.5605,20.5605,20.4683,20.4759,114000.0
2012-02-10 11:30:00,26.65,26.75,26.63,26.72,58700.0,20.4759,20.5528,20.4606,20.5297,58700.0
2012-02-10 11:40:00,26.72,26.78,26.71,26.78,55200.0,20.5297,20.5758,20.522,20.5758,55200.0
2012-02-10 11:50:00,26.78,26.84,26.76,26.76,57200.0,20.5758,20.6219,20.5605,20.5605,57200.0
2012-02-10 12:00:00,26.77,26.78,26.75,26.76,52800.0,20.5681,20.5758,20.5528,20.5605,52800.0
2012-02-10 12:10:00,26.76,26.76,26.68,26.72,104100.0,20.5605,20.5605,20.499,20.5297,104100.0
2012-02-10 12:20:00,26.72,26.75,26.7,26.75,64100.0,20.5297,20.5528,20.5144,20.5528,64100.0
2012-02-10 12:30:00,26.75,26.8,26.74,26.78,37600.0,20.5528,20.5912,20.5451,20.5758,37600.0
2012-02-10 12:40:00,26.77,26.79,26.75,26.79,17300.0,20.5681,20.5835,20.5528,20.5835,17300.0
2012-02-10 12:50:00,26.79,26.82,26.78,26.81,20700.0,20.5835,20.6065,20.5758,20.5989,20700.0
2012-02-10 13:00:00,26.81,26.83,26.78,26.79,27600.0,20.5989,20.6142,20.5758,20.5835,27600.0
2012-02-10 13:10:00,26.79,26.79,26.73,26.76,17600.0,20.5835,20.5835,20.5374,20.5605,17600.0
2012-02-10 13:20:00,26.75,26.75,26.7,26.7,34400.0,20.5528,20.5528,20.5144,20.5144,34400.0
2012-02-10 13:30:00,26.7,26.71,26.62,26.66,77200.0,20.5144,20.522,20.4529,20.4836,77200.0
2012-02-10 13:40:00,26.65,26.69,26.65,26.67,25100.0,20.4759,20.5067,20.4759,20.4913,25100.0
2012-02-10 13:50:00,26.66,26.68,26.6,26.61,28100.0,20.4836,20.499,20.4375,20.4452,28100.0
2012-02-10 14:00:00,26.6,26.67,26.6,26.65,41800.0,20.4375,20.4913,20.4375,20.4759,41800.0
2012-02-10 14:10:00,26.65,26.68,26.55,26.58,181600.0,20.4759,20.499,20.3991,20.4222,181600.0
2012-02-10 14:20:00,26.58,26.59,26.5,26.56,135500.0,20.4222,20.4298,20.3607,20.4068,135500.0
2012-02-10 14:30:00,26.57,26.62,26.57,26.59,46900.0,20.4145,20.4529,20.4145,20.4298,46900.0
2012-02-10 14:40:00,26.59,26.64,26.58,26.61,50600.0,20.4298,20.4683,20.4222,20.4452,50600.0
2012-02-10 14:50:00,26.62,26.62,26.59,26.59,20100.0,20.4529,20.4529,20.4298,20.4298,20100.0
2012-02-10 15:00:00,26.59,26.61,26.5,26.54,124700.0,20.4298,20.4452,20.3607,20.3914,124700.0
2012-02-10 15:10:00,26.53,26.59,26.51,26.58,55000.0,20.3837,20.4298,20.3684,20.4222,55000.0
2012-02-10 15:20:00,26.59,26.6,26.54,26.6,68600.0,20.4298,20.4375,20.3914,20.4375,68600.0
2012-02-10 15:30:00,26.6,26.64,26.58,26.6,87600.0,20.4375,20.4683,20.4222,20.4375,87600.0
2012-02-10 15:40:00,26.6,26.66,26.58,26.62,259200.0,20.4375,20.4836,20.4222,20.4529,259200.0
2012-02-10 15:50:00,26.62,26.68,26.62,26.68,480700.0,20.4529,20.499,20.4529,20.499,480700.0
2012-02-13 09:30:00,27.06,27.2,27.04,27.12,152000.0,20.7909,20.8985,20.7756,20.837,152000.0
2012-02-13 09:40:00,27.11,27.13,27.0,27.03,113700.0,20.8294,20.8447,20.7448,20.7679,113700.0
2012-02-13 09:50:00,27.03,27.2,27.0,27.2,189700.0,20.7679,20.8985,20.7448,20.8985,189700.0
2012-02-13 10:00:00,27.2,27.4,27.19,27.35,218300.0,20.8985,21.0522,20.8908,21.0138,218300.0
2012-02-13 10:10:00,27.35,27.35,27.09,27.15,92200.0,21.0138,21.0138,20.814,20.8601,92200.0
2012-02-13 10:20:00,27.14,27.17,27.1,27.14,93100.0,20.8524,20.8755,20.8217,20.8524,93100.0
2012-02-13 10:30:00,27.14,27.14,27.06,27.09,67800.0,20.8524,20.8524,20.7909,20.814,67800.0
2012-02-13 10:40:00,27.1,27.12,26.93,26.98,123800.0,20.8217,20.837,20.6911,20.7295,123800.0
2012-02-13 10:50:00,26.98,27.04,26.96,27.02,49100.0,20.7295,20.7756,20.7141,20.7602,49100.0
2012-02-13 11:00:00,27.01,27.06,26.99,27.0,103200.0,20.7525,20.7909,20.7372,20.7448,103200.0
2012-02-13 11:10:00,27.0,27.02,26.92,26.96,62000.0,20.7448,20.7602,20.6834,20.7141,62000.0
2012-02-13 11:20:00,26.96,26.96,26.89,26.89,94200.0,20.7141,20.7141,20.6603,20.6603,94200.0
2012-02-13 11:30:00,26.89,26.92,26.82,26.86,108400.0,20.6603,20.6834,20.6065,20.6373,108400.0
2012-02-13 11:40:00,26.88,26.99,26.88,26.97,60500.0,20.6526,20.7372,20.6526,20.7218,60500.0
2012-02-13 11:50:00,26.97,26.97,26.93,26.96,29500.0,20.7218,20.7218,20.6911,20.7141,29500.0
2012-02-13 12:00:00,26.96,27.02,26.95,27.0,71500.0,20.7141,20.7602,20.7064,20.7448,71500.0
2012-02-13 12:10:00,27.01,27.09,27.0,27.06,114700.0,20.7525,20.814,20.7448,20.7909,114700.0
2012-02-13 12:20:00,27.07,27.07,26.99,26.99,20800.0,20.7986,20.7986,20.7372,20.7372,20800.0
2012-02-13 12:30:00,26.99,26.99,26.91,26.91,24100.0,20.7372,20.7372,20.6757,20.6757,24100.0
2012-02-13 12:40:00,26.91,26.93,26.9,26.92,30900.0,20.6757,20.6911,20.668,20.6834,30900.0
2012-02-13 12:50:00,26.92,26.96,26.91,26.95,23300.0,20.6834,20.7141,20.6757,20.7064,23300.0
2012-02-13 13:00:00,26.95,26.99,26.95,26.96,21500.0,20.7064,20.7372,20.7064,20.7141,21500.0
2012-02-13 13:10:00,26.96,26.98,26.95,26.95,21300.0,20.7141,20.7295,20.7064,20.7064,21300.0
2012-02-13 13:20:00,26.96,27.0,26.95,26.96,78100.0,20.7141,20.7448,20.7064,20.7141,78100.0
2012-02-13 13:30:00,26.96,26.97,26.92,26.93,53300.0,20.7141,20.7218,20.6834,20.6911,53300.0
2012-02-13 13:40:00,26.93,26.95,26.91,26.92,45300.0,20.6911,20.7064,20.6757,20.6834,45300.0
2012-02-13 13:50:00,26.92,26.95,26.91,26.91,46400.0,20.6834,20.7064,20.6757,20.6757,46400.0
2012-02-13 14:00:00,26.92,26.93,26.87,26.88,73500.0,20.6834,20.6911,20.645,20.6526,73500.0
2012-02-13 14:10:00,26.88,26.89,26.84,26.87,86100.0,20.6526,20.6603,20.6219,20.645,86100.0
2012-02-13 14:20:00,26.87,26.87,26.85,26.86,25000.0,20.645,20.645,20.6296,20.6373,25000.0
2012-02-13 14:30:00,26.86,26.88,26.84,26.86,54900.0,20.6373,20.6526,20.6219,20.6373,54900.0
2012-02-13 14:40:00,26.86,26.88,26.86,26.87,132300.0,20.6373,20.6526,20.6373,20.645,132300.0
2012-02-13 14:50:00,26.87,26.88,26.83,26.86,164300.0,20.645,20.6526,20.6142,20.6373,164300.0
2012-02-13 15:00:00,26.86,26.86,26.81,26.84,42700.0,20.6373,20.6373,20.5989,20.6219,42700.0
2012-02-13 15:10:00,26.84,26.86,26.78,26.85,99500.0,20.6219,20.6373,20.5758,20.6296,99500.0
2012-02-13 15:20:00,26.85,26.86,26.78,26.78,98200.0,20.6296,20.6373,20.5758,20.5758,98200.0
2012-02-13 15:30:00,26.78,26.84,26.77,26.84,73800.0,20.5758,20.6219,20.5681,20.6219,73800.0
2012-02-13 15:40:00,26.84,26.84,26.78,26.81,95500.0,20.6219,20.6219,20.5758,20.5989,95500.0
2012-02-13 15:50:00,26.8,26.82,26.76,26.81,314300.0,20.5912,20.6065,20.5605,20.5989,314300.0
2012-02-14 09:30:00,26.71,26.8,26.7,26.72,124600.0,20.522,20.5912,20.5144,20.5297,124600.0
2012-02-14 09:40:00,26.72,26.8,26.67,26.77,143900.0,20.5297,20.5912,20.4913,20.5681,143900.0
2012-02-14 09:50:00,26.78,26.78,26.64,26.64,149600.0,20.5758,20.5758,20.4683,20.4683,149600.0
2012-02-14 10:00:00,26.64,26.66,26.31,26.36,408600.0,20.4683,20.4836,20.2147,20.2531,408600.0
2012-02-14 10:10:00,26.36,26.39,26.25,26.32,165300.0,20.2531,20.2762,20.1686,20.2224,165300.0
2012-02-14 10:20:00,26.33,26.47,26.33,26.44,103600.0,20.2301,20.3376,20.2301,20.3146,103600.0
2012-02-14 10:30:00,26.46,26.53,26.44,26.46,88300.0,20.33,20.3837,20.3146,20.33,88300.0
2012-02-14 10:40:00,26.46,26.5,26.41,26.42,74400.0,20.33,20.3607,20.2915,20.2992,74400.0
2012-02-14 10:50:00,26.43,26.45,26.37,26.4,149700.0,20.3069,20.3223,20.2608,20.2839,149700.0
2012-02-14 11:00:00,26.41,26.45,26.38,26.45,50200.0,20.2915,20.3223,20.2685,20.3223,50200.0
2012-02-14 11:10:00,26.45,26.55,26.44,26.53,48700.0,20.3223,20.3991,20.3146,20.3837,48700.0
2012-02-14 11:20:00,26.53,26.67,26.52,26.63,107300.0,20.3837,20.4913,20.3761,20.4606,107300.0
2012-02-14 11:30:00,26.65,26.65,26.55,26.57,51300.0,20.4759,20.4759,20.3991,20.4145,51300.0
2012-02-14 11:40:00,26.57,26.62,26.57,26.61,40200.0,20.4145,20.4529,20.4145,20.4452,40200.0
2012-02-14 11:50:00,26.61,26.65,26.55,26.58,32900.0,20.4452,20.4759,20.3991,20.4222,32900.0
2012-02-14 12:00:00,26.58,26.6,26.54,26.57,20300.0,20.4222,20.4375,20.3914,20.4145,20300.0
2012-02-14 12:10:00,26.58,26.58,26.52,26.54,25700.0,20.4222,20.4222,20.3761,20.3914,25700.0
2012-02-14 12:20:00,26.54,26.54,26.51,26.51,22000.0,20.3914,20.3914,20.3684,20.3684,22000.0
2012-02-14 12:30:00,26.51,26.54,26.5,26.51,14300.0,20.3684,20.3914,20.3607,20.3684,14300.0
2012-02-14 12:40:00,26.5,26.54,26.5,26.52,15900.0,20.3607,20.3914,20.3607,20.3761,15900.0
2012-02-14 12:50:00,26.52,26.52,26.37,26.37,90300.0,20.3761,20.3761,20.2608,20.2608,90300.0
2012-02-14 13:00:00,26.37,26.37,26.24,26.24,191100.0,20.2608,20.2608,20.1609,20.1609,191100.0
2012-02-14 13:10:00,26.25,26.31,26.25,26.28,159400.0,20.1686,20.2147,20.1686,20.1917,159400.0
2012-02-14 13:20:00,26.29,26.33,26.28,26.32,39800.0,20.1993,20.2301,20.1917,20.2224,39800.0
2012-02-14 13:30:00,26.32,26.4,26.32,26.39,59800.0,20.2224,20.2839,20.2224,20.2762,59800.0
2012-02-14 13:40:00,26.38,26.38,26.3,26.33,61200.0,20.2685,20.2685,20.207,20.2301,61200.0
2012-02-14 13:50:00,26.33,26.36,26.3,26.35,36500.0,20.2301,20.2531,20.207,20.2454,36500.0
2012-02-14 14:00:00,26.36,26.4,26.34,26.37,45200.0,20.2531,20.2839,20.2378,20.2608,45200.0
2012-02-14 14:10:00,26.36,26.38,26.32,26.34,38800.0,20.2531,20.2685,20.2224,20.2378,38800.0
2012-02-14 14:20:00,26.34,26.35,26.29,26.31,50900.0,20.2378,20.2454,20.1993,20.2147,50900.0
2012-02-14 14:30:00,26.31,26.33,26.25,26.32,40400.0,20.2147,20.2301,20.1686,20.2224,40400.0
2012-02-14 14:40:00,26.32,26.35,26.3,26.33,44500.0,20.2224,20.2454,20.207,20.2301,44500.0
2012-02-14 14:50:00,26.33,26.39,26.33,26.39,62300.0,20.2301,20.2762,20.2301,20.2762,62300.0
2012-02-14 15:00:00,26.39,26.44,26.38,26.41,62700.0,20.2762,20.3146,20.2685,20.2915,62700.0
2012-02-14 15:10:00,26.42,26.42,26.31,26.32,45300.0,20.2992,20.2992,20.2147,20.2224,45300.0
2012-02-14 15:20:00,26.32,26.32,26.24,26.29,82400.0,20.2224,20.2224,20.1609,20.1993,82400.0
2012-02-14 15:30:00,26.29,26.42,26.27,26.42,96600.0,20.1993,20.2992,20.184,20.2992,96600.0
2012-02-14 15:40:00,26.43,26.62,26.4,26.62,202100.0,20.3069,20.4529,20.2839,20.4529,202100.0
2012-02-14 15:50:00,26.62,26.65,26.55,26.62,396500.0,20.4529,20.4759,20.3991,20.4529,396500.0
2012-02-15 09:30:00,26.73,26.86,26.63,26.63,159100.0,20.5374,20.6373,20.4606,20.4606,159100.0
2012-02-15 09:40:00,26.64,26.72,26.53,26.67,118600.0,20.4683,20.5297,20.3837,20.4913,118600.0
2012-02-15 09:50:00,26.66,26.9,26.66,26.8,183000.0,20.4836,20.668,20.4836,20.5912,183000.0
2012-02-15 10:00:00,26.79,26.93,26.74,26.75,154300.0,20.5835,20.6911,20.5451,20.5528,154300.0
2012-02-15 10:10:00,26.75,26.78,26.68,26.69,94800.0,20.5528,20.5758,20.499,20.5067,94800.0
2012-02-15 10:20:00,26.7,26.73,26.64,26.7,61800.0,20.5144,20.5374,20.4683,20.5144,61800.0
2012-02-15 10:30:00,26.71,26.75,26.61,26.63,53700.0,20.522,20.5528,20.4452,20.4606,53700.0
2012-02-15 10:40:00,26.63,26.75,26.6,26.74,60900.0,20.4606,20.5528,20.4375,20.5451,60900.0
2012-02-15 10:50:00,26.72,26.72,26.55,26.57,58900.0,20.5297,20.5297,20.3991,20.4145,58900.0
2012-02-15 11:00:00,26.56,26.63,26.55,26.59,45200.0,20.4068,20.4606,20.3991,20.4298,45200.0
2012-02-15 11:10:00,26.58,26.63,26.55,26.61,78000.0,20.4222,20.4606,20.3991,20.4452,78000.0
2012-02-15 11:20:00,26.61,26.66,26.59,26.65,47400.0,20.4452,20.4836,20.4298,20.4759,47400.0
2012-02-15 11:30:00,26.65,26.71,26.64,26.7,62100.0,20.4759,20.522,20.4683,20.5144,62100.0
2012-02-15 11:40:00,26.71,26.78,26.69,26.76,88500.0,20.522,20.5758,20.5067,20.5605,88500.0
2012-02-15 11:50:00,26.76,26.79,26.73,26.78,40300.0,20.5605,20.5835,20.5374,20.5758,40300.0
2012-02-15 12:00:00,26.78,26.78,26.73,26.73,40100.0,20.5758,20.5758,20.5374,20.5374,40100.0
2012-02-15 12:10:00,26.73,26.77,26.7,26.77,61800.0,20.5374,20.5681,20.5144,20.5681,61800.0
2012-02-15 12:20:00,26.77,26.77,26.75,26.75,50300.0,20.5681,20.5681,20.5528,20.5528,50300.0
2012-02-15 12:30:00,26.76,26.77,26.7,26.71,57900.0,20.5605,20.5681,20.5144,20.522,57900.0
2012-02-15 12:40:00,26.7,26.73,26.62,26.62,75800.0,20.5144,20.5374,20.4529,20.4529,75800.0
2012-02-15 12:50:00,26.62,26.65,26.53,26.59,96300.0,20.4529,20.4759,20.3837,20.4298,96300.0
2012-02-15 13:00:00,26.58,26.61,26.5,26.61,67000.0,20.4222,20.4452,20.3607,20.4452,67000.0
2012-02-15 13:10:00,26.62,26.65,26.58,26.64,66400.0,20.4529,20.4759,20.4222,20.4683,66400.0
2012-02-15 13:20:00,26.65,26.66,26.62,26.63,26200.0,20.4759,20.4836,20.4529,20.4606,26200.0
2012-02-15 13:30:00,26.64,26.67,26.61,26.61,28800.0,20.4683,20.4913,20.4452,20.4452,28800.0
2012-02-15 13:40:00,26.62,26.64,26.57,26.6,48500.0,20.4529,20.4683,20.4145,20.4375,48500.0
2012-02-15 13:50:00,26.61,26.69,26.61,26.69,33400.0,20.4452,20.5067,20.4452,20.5067,33400.0
2012-02-15 14:00:00,26.7,26.71,26.57,26.6,94000.0,20.5144,20.522,20.4145,20.4375,94000.0
2012-02-15 14:10:00,26.6,26.6,26.51,26.51,83100.0,20.4375,20.4375,20.3684,20.3684,83100.0
2012-02-15 14:20:00,26.51,26.64,26.5,26.62,40800.0,20.3684,20.4683,20.3607,20.4529,40800.0
2012-02-15 14:30:00,26.63,26.64,26.54,26.54,45200.0,20.4606,20.4683,20.3914,20.3914,45200.0
2012-02-15 14:40:00,26.53,26.58,26.48,26.55,59300.0,20.3837,20.4222,20.3453,20.3991,59300.0
2012-02-15 14:50:00,26.56,26.59,26.44,26.45,54000.0,20.4068,20.4298,20.3146,20.3223,54000.0
2012-02-15 15:00:00,26.44,26.48,26.41,26.44,96400.0,20.3146,20.3453,20.2915,20.3146,96400.0
2012-02-15 15:10:00,26.44,26.51,26.41,26.48,108800.0,20.3146,20.3684,20.2915,20.3453,108800.0
2012-02-15 15:20:00,26.48,26.5,26.43,26.49,149500.0,20.3453,20.3607,20.3069,20.353,149500.0
2012-02-15 15:30:00,26.49,26.54,26.47,26.52,112800.0,20.353,20.3914,20.3376,20.3761,112800.0
2012-02-15 15:40:00,26.51,26.58,26.48,26.49,239100.0,20.3684,20.4222,20.3453,20.353,239100.0
2012-02-15 15:50:00,26.49,26.52,26.43,26.5,305100.0,20.353,20.3761,20.3069,20.3607,305100.0
2012-02-16 09:30:00,26.56,26.71,26.48,26.64,128000.0,20.4068,20.522,20.3453,20.4683,128000.0
2012-02-16 09:40:00,26.65,26.73,26.62,26.62,83200.0,20.4759,20.5374,20.4529,20.4529,83200.0
2012-02-16 09:50:00,26.62,26.7,26.49,26.62,133900.0,20.4529,20.5144,20.353,20.4529,133900.0
2012-02-16 10:00:00,26.63,26.93,26.57,26.76,337400.0,20.4606,20.6911,20.4145,20.5605,337400.0
2012-02-16 10:10:00,26.77,26.79,26.7,26.74,231700.0,20.5681,20.5835,20.5144,20.5451,231700.0
2012-02-16 10:20:00,26.75,26.77,26.72,26.75,90600.0,20.5528,20.5681,20.5297,20.5528,90600.0
2012-02-16 10:30:00,26.76,26.82,26.76,26.79,142100.0,20.5605,20.6065,20.5605,20.5835,142100.0
2012-02-16 10:40:00,26.8,26.81,26.73,26.75,87500.0,20.5912,20.5989,20.5374,20.5528,87500.0
2012-02-16 10:50:00,26.75,26.77,26.72,26.75,32100.0,20.5528,20.5681,20.5297,20.5528,32100.0
2012-02-16 11:00:00,26.75,26.77,26.68,26.72,68500.0,20.5528,20.5681,20.499,20.5297,68500.0
2012-02-16 11:10:00,26.72,26.8,26.72,26.78,174700.0,20.5297,20.5912,20.5297,20.5758,174700.0
2012-02-16 11:20:00,26.78,26.83,26.76,26.81,91600.0,20.5758,20.6142,20.5605,20.5989,91600.0
2012-02-16 11:30:00,26.8,26.81,26.73,26.77,217000.0,20.5912,20.5989,20.5374,20.5681,217000.0
2012-02-16 11:40:00,26.78,26.78,26.74,26.77,78500.0,20.5758,20.5758,20.5451,20.5681,78500.0
2012-02-16 11:50:00,26.77,26.8,26.74,26.76,160100.0,20.5681,20.5912,20.5451,20.5605,160100.0
2012-02-16 12:00:00,26.76,26.78,26.75,26.77,126600.0,20.5605,20.5758,20.5528,20.5681,126600.0
2012-02-16 12:10:00,26.76,26.77,26.73,26.75,37900.0,20.5605,20.5681,20.5374,20.5528,37900.0
2012-02-16 12:20:00,26.76,26.78,26.7,26.71,135100.0,20.5605,20.5758,20.5144,20.522,135100.0
2012-02-16 12:30:00,26.72,26.77,26.72,26.76,27800.0,20.5297,20.5681,20.5297,20.5605,27800.0
2012-02-16 12:40:00,26.76,26.78,26.75,26.78,225300.0,20.5605,20.5758,20.5528,20.5758,225300.0
2012-02-16 12:50:00,26.78,26.82,26.78,26.8,124800.0,20.5758,20.6065,20.5758,20.5912,124800.0
2012-02-16 13:00:00,26.8,26.82,26.77,26.8,207100.0,20.5912,20.6065,20.5681,20.5912,207100.0
2012-02-16 13:10:00,26.79,26.93,26.79,26.93,168000.0,20.5835,20.6911,20.5835,20.6911,168000.0
2012-02-16 13:20:00,26.93,26.98,26.93,26.98,30100.0,20.6911,20.7295,20.6911,20.7295,30100.0
2012-02-16 13:30:00,26.98,27.14,26.97,27.05,139300.0,20.7295,20.8524,20.7218,20.7833,139300.0
2012-02-16 13:40:00,27.05,27.05,26.98,26.99,53900.0,20.7833,20.7833,20.7295,20.7372,53900.0
2012-02-16 13:50:00,26.99,27.07,26.98,27.06,59200.0,20.7372,20.7986,20.7295,20.7909,59200.0
2012-02-16 14:00:00,27.07,27.14,27.06,27.12,134200.0,20.7986,20.8524,20.7909,20.837,134200.0
2012-02-16 14:10:00,27.13,27.13,27.08,27.08,25500.0,20.8447,20.8447,20.8063,20.8063,25500.0
2012-02-16 14:20:00,27.09,27.14,27.06,27.13,80600.0,20.814,20.8524,20.7909,20.8447,80600.0
2012-02-16 14:30:00,27.13,27.18,27.12,27.17,67100.0,20.8447,20.8831,20.837,20.8755,67100.0
2012-02-16 14:40:00,27.17,27.2,27.15,27.2,65100.0,20.8755,20.8985,20.8601,20.8985,65100.0
2012-02-16 14:50:00,27.2,27.2,27.17,27.2,30700.0,20.8985,20.8985,20.8755,20.8985,30700.0
2012-02-16 15:00:00,27.2,27.23,27.16,27.16,81400.0,20.8985,20.9216,20.8678,20.8678,81400.0
2012-02-16 15:10:00,27.16,27.18,27.12,27.16,88100.0,20.8678,20.8831,20.837,20.8678,88100.0
2012-02-16 15:20:00,27.17,27.19,27.13,27.19,73200.0,20.8755,20.8908,20.8447,20.8908,73200.0
2012-02-16 15:30:00,27.19,27.24,27.16,27.24,95800.0,20.8908,20.9292,20.8678,20.9292,95800.0
2012-02-16 15:40:00,27.24,27.3,27.22,27.26,195900.0,20.9292,20.9753,20.9139,20.9446,195900.0
2012-02-16 15:50:00,27.27,27.28,27.22,27.27,264100.0,20.9523,20.96,20.9139,20.9523,264100.0
2012-02-17 09:30:00,27.34,27.39,27.04,27.05,514100.0,21.0061,21.0445,20.7756,20.7833,514100.0
2012-02-17 09:40:00,27.06,27.31,27.06,27.26,158800.0,20.7909,20.983,20.7909,20.9446,158800.0
2012-02-17 09:50:00,27.25,27.34,27.25,27.33,122700.0,20.9369,21.0061,20.9369,20.9984,122700.0
2012-02-17 10:00:00,27.33,27.35,27.18,27.2,118700.0,20.9984,21.0138,20.8831,20.8985,118700.0
2012-02-17 10:10:00,27.2,27.24,27.13,27.21,79000.0,20.8985,20.9292,20.8447,20.9062,79000.0
2012-02-17 10:20:00,27.22,27.24,27.2,27.21,40100.0,20.9139,20.9292,20.8985,20.9062,40100.0
2012-02-17 10:30:00,27.21,27.24,27.2,27.22,26900.0,20.9062,20.9292,20.8985,20.9139,26900.0
2012-02-17 10:40:00,27.21,27.25,27.2,27.24,91600.0,20.9062,20.9369,20.8985,20.9292,91600.0
2012-02-17 10:50:00,27.24,27.25,27.17,27.2,35400.0,20.9292,20.9369,20.8755,20.8985,35400.0
2012-02-17 11:00:00,27.19,27.19,27.1,27.12,68800.0,20.8908,20.8908,20.8217,20.837,68800.0
2012-02-17 11:10:00,27.12,27.14,27.1,27.1,32900.0,20.837,20.8524,20.8217,20.8217,32900.0
2012-02-17 11:20:00,27.11,27.16,27.05,27.16,41000.0,20.8294,20.8678,20.7833,20.8678,41000.0
2012-02-17 11:30:00,27.16,27.23,27.14,27.21,65200.0,20.8678,20.9216,20.8524,20.9062,65200.0
2012-02-17 11:40:00,27.23,27.27,27.22,27.24,40800.0,20.9216,20.9523,20.9139,20.9292,40800.0
2012-02-17 11:50:00,27.24,27.25,27.22,27.24,29600.0,20.9292,20.9369,20.9139,20.9292,29600.0
2012-02-17 12:00:00,27.23,27.24,27.14,27.18,35600.0,20.9216,20.9292,20.8524,20.8831,35600.0
2012-02-17 12:10:00,27.18,27.2,27.18,27.18,12100.0,20.8831,20.8985,20.8831,20.8831,12100.0
2012-02-17 12:20:00,27.18,27.19,27.15,27.18,19400.0,20.8831,20.8908,20.8601,20.8831,19400.0
2012-02-17 12:30:00,27.18,27.21,27.16,27.2,46400.0,20.8831,20.9062,20.8678,20.8985,46400.0
2012-02-17 12:40:00,27.2,27.2,27.13,27.15,45700.0,20.8985,20.8985,20.8447,20.8601,45700.0
2012-02-17 12:50:00,27.16,27.2,27.16,27.2,10900.0,20.8678,20.8985,20.8678,20.8985,10900.0
2012-02-17 13:00:00,27.19,27.2,27.16,27.16,16700.0,20.8908,20.8985,20.8678,20.8678,16700.0
2012-02-17 13:10:00,27.16,27.2,27.15,27.18,22200.0,20.8678,20.8985,20.8601,20.8831,22200.0
2012-02-17 13:20:00,27.18,27.2,27.18,27.19,15100.0,20.8831,20.8985,20.8831,20.8908,15100.0
2012-02-17 13:30:00,27.19,27.21,27.17,27.19,40300.0,20.8908,20.9062,20.8755,20.8908,40300.0
2012-02-17 13:40:00,27.19,27.19,27.14,27.15,32800.0,20.8908,20.8908,20.8524,20.8601,32800.0
2012-02-17 13:50:00,27.14,27.14,27.1,27.11,57800.0,20.8524,20.8524,20.8217,20.8294,57800.0
2012-02-17 14:00:00,27.11,27.17,27.11,27.17,9500.0,20.8294,20.8755,20.8294,20.8755,9500.0
2012-02-17 14:10:00,27.17,27.25,27.17,27.24,61500.0,20.8755,20.9369,20.8755,20.9292,61500.0
2012-02-17 14:20:00,27.24,27.26,27.21,27.22,31900.0,20.9292,20.9446,20.9062,20.9139,31900.0
2012-02-17 14:30:00,27.22,27.24,27.21,27.22,26800.0,20.9139,20.9292,20.9062,20.9139,26800.0
2012-02-17 14:40:00,27.23,27.23,27.19,27.21,43400.0,20.9216,20.9216,20.8908,20.9062,43400.0
2012-02-17 14:50:00,27.21,27.22,27.15,27.21,66600.0,20.9062,20.9139,20.8601,20.9062,66600.0
2012-02-17 15:00:00,27.21,27.21,27.15,27.15,59800.0,20.9062,20.9062,20.8601,20.8601,59800.0
2012-02-17 15:10:00,27.15,27.2,27.14,27.2,58200.0,20.8601,20.8985,20.8524,20.8985,58200.0
2012-02-17 15:20:00,27.2,27.23,27.19,27.23,70600.0,20.8985,20.9216,20.8908,20.9216,70600.0
2012-02-17 15:30:00,27.23,27.31,27.23,27.29,161700.0,20.9216,20.983,20.9216,20.9677,161700.0
2012-02-17 15:40:00,27.29,27.3,27.25,27.27,106000.0,20.9677,20.9753,20.9369,20.9523,106000.0
2012-02-17 15:50:00,27.26,27.27,27.21,27.22,229300.0,20.9446,20.9523,20.9062,20.9139,229300.0
2012-02-21 09:30:00,27.3,27.33,27.1,27.18,199000.0,20.9753,20.9984,20.8217,20.8831,199000.0
2012-02-21 09:40:00,27.19,27.21,27.12,27.14,256500.0,20.8908,20.9062,20.837,20.8524,256500.0
2012-02-21 09:50:00,27.14,27.19,27.12,27.17,92400.0,20.8524,20.8908,20.837,20.8755,92400.0
2012-02-21 10:00:00,27.18,27.2,27.13,27.17,115100.0,20.8831,20.8985,20.8447,20.8755,115100.0
2012-02-21 10:10:00,27.17,27.29,27.17,27.26,163000.0,20.8755,20.9677,20.8755,20.9446,163000.0
2012-02-21 10:20:00,27.27,27.3,27.24,27.29,77100.0,20.9523,20.9753,20.9292,20.9677,77100.0
2012-02-21 10:30:00,27.29,27.46,27.26,27.44,139100.0,20.9677,21.0983,20.9446,21.0829,139100.0
2012-02-21 10:40:00,27.45,27.48,27.39,27.41,95300.0,21.0906,21.1136,21.0445,21.0599,95300.0
2012-02-21 10:50:00,27.4,27.41,27.36,27.36,56100.0,21.0522,21.0599,21.0214,21.0214,56100.0
2012-02-21 11:00:00,27.37,27.38,27.26,27.28,139400.0,21.0291,21.0368,20.9446,20.96,139400.0
2012-02-21 11:10:00,27.28,27.32,27.25,27.31,58600.0,20.96,20.9907,20.9369,20.983,58600.0
2012-02-21 11:20:00,27.32,27.4,27.32,27.4,47800.0,20.9907,21.0522,20.9907,21.0522,47800.0
2012-02-21 11:30:00,27.4,27.4,27.27,27.28,54800.0,21.0522,21.0522,20.9523,20.96,54800.0
2012-02-21 11:40:00,27.28,27.29,27.27,27.27,11900.0,20.96,20.9677,20.9523,20.9523,11900.0
2012-02-21 11:50:00,27.27,27.35,27.27,27.34,67500.0,20.9523,21.0138,20.9523,21.0061,67500.0
2012-02-21 12:00:00,27.35,27.48,27.34,27.43,143500.0,21.0138,21.1136,21.0061,21.0752,143500.0
2012-02-21 12:10:00,27.43,27.48,27.39,27.41,67100.0,21.0752,21.1136,21.0445,21.0599,67100.0
2012-02-21 12:20:00,27.42,27.43,27.39,27.42,28200.0,21.0675,21.0752,21.0445,21.0675,28200.0
2012-02-21 12:30:00,27.42,27.42,27.38,27.39,25900.0,21.0675,21.0675,21.0368,21.0445,25900.0
2012-02-21 12:40:00,27.39,27.39,27.35,27.38,18500.0,21.0445,21.0445,21.0138,21.0368,18500.0
2012-02-21 12:50:00,27.38,27.4,27.34,27.37,81300.0,21.0368,21.0522,21.0061,21.0291,81300.0
2012-02-21 13:00:00,27.38,27.47,27.37,27.47,69300.0,21.0368,21.106,21.0291,21.106,69300.0
2012-02-21 13:10:00,27.47,27.54,27.46,27.53,104100.0,21.106,21.1597,21.0983,21.1521,104100.0
2012-02-21 13:20:00,27.52,27.55,27.51,27.51,35500.0,21.1444,21.1674,21.1367,21.1367,35500.0
2012-02-21 13:30:00,27.52,27.55,27.51,27.54,57000.0,21.1444,21.1674,21.1367,21.1597,57000.0
2012-02-21 13:40:00,27.53,27.53,27.48,27.51,86600.0,21.1521,21.1521,21.1136,21.1367,86600.0
2012-02-21 13:50:00,27.51,27.54,27.47,27.5,45900.0,21.1367,21.1597,21.106,21.129,45900.0
2012-02-21 14:00:00,27.51,27.52,27.51,27.52,32500.0,21.1367,21.1444,21.1367,21.1444,32500.0
2012-02-21 14:10:00,27.52,27.52,27.43,27.43,125300.0,21.1444,21.1444,21.0752,21.0752,125300.0
2012-02-21 14:20:00,27.43,27.43,27.36,27.37,62300.0,21.0752,21.0752,21.0214,21.0291,62300.0
2012-02-21 14:30:00,27.37,27.37,27.26,27.27,46900.0,21.0291,21.0291,20.9446,20.9523,46900.0
2012-02-21 14:40:00,27.27,27.33,27.23,27.32,63400.0,20.9523,20.9984,20.9216,20.9907,63400.0
2012-02-21 14:50:00,27.31,27.32,27.23,27.27,48700.0,20.983,20.9907,20.9216,20.9523,48700.0
2012-02-21 15:00:00,27.26,27.32,27.25,27.3,71000.0,20.9446,20.9907,20.9369,20.9753,71000.0
2012-02-21 15:10:00,27.3,27.31,27.25,27.28,79200.0,20.9753,20.983,20.9369,20.96,79200.0
2012-02-21 15:20:00,27.27,27.33,27.24,27.27,46100.0,20.9523,20.9984,20.9292,20.9523,46100.0
2012-02-21 15:30:00,27.28,27.31,27.23,27.31,90200.0,20.96,20.983,20.9216,20.983,90200.0
2012-02-21 15:40:00,27.3,27.39,27.28,27.34,158900.0,20.9753,21.0445,20.96,21.0061,158900.0
2012-02-21 15:50:00,27.35,27.37,27.32,27.34,282300.0,21.0138,21.0291,20.9907,21.0061,282300.0
2012-02-22 09:30:00,27.33,27.58,27.22,27.44,250900.0,20.9984,21.1905,20.9139,21.0829,250900.0
2012-02-22 09:40:00,27.44,27.74,27.44,27.71,254300.0,21.0829,21.3134,21.0829,21.2904,254300.0
2012-02-22 09:50:00,27.7,27.8,27.65,27.74,227000.0,21.2827,21.3595,21.2443,21.3134,227000.0
2012-02-22 10:00:00,27.73,27.8,27.63,27.76,394200.0,21.3057,21.3595,21.2289,21.3288,394200.0
2012-02-22 10:10:00,27.76,27.94,27.72,27.76,445700.0,21.3288,21.4671,21.298,21.3288,445700.0
2012-02-22 10:20:00,27.75,27.75,27.59,27.68,164900.0,21.3211,21.3211,21.1982,21.2673,164900.0
2012-02-22 10:30:00,27.68,27.68,27.59,27.62,224900.0,21.2673,21.2673,21.1982,21.2212,224900.0
2012-02-22 10:40:00,27.62,27.72,27.58,27.68,261700.0,21.2212,21.298,21.1905,21.2673,261700.0
2012-02-22 10:50:00,27.68,27.73,27.63,27.69,106400.0,21.2673,21.3057,21.2289,21.275,106400.0
2012-02-22 11:00:00,27.69,27.7,27.64,27.65,135900.0,21.275,21.2827,21.2366,21.2443,135900.0
2012-02-22 11:10:00,27.65,27.68,27.64,27.66,180000.0,21.2443,21.2673,21.2366,21.2519,180000.0
2012-02-22 11:20:00,27.65,27.69,27.63,27.66,117500.0,21.2443,21.275,21.2289,21.2519,117500.0
2012-02-22 11:30:00,27.65,27.68,27.59,27.6,166000.0,21.2443,21.2673,21.1982,21.2058,166000.0
2012-02-22 11:40:00,27.59,27.59,27.5,27.55,279200.0,21.1982,21.1982,21.129,21.1674,279200.0
2012-02-22 11:50:00,27.55,27.56,27.52,27.55,85300.0,21.1674,21.1751,21.1444,21.1674,85300.0
2012-02-22 12:00:00,27.54,27.58,27.5,27.51,100900.0,21.1597,21.1905,21.129,21.1367,100900.0
2012-02-22 12:10:00,27.51,27.54,27.41,27.41,117100.0,21.1367,21.1597,21.0599,21.0599,117100.0
2012-02-22 12:20:00,27.42,27.48,27.38,27.47,119100.0,21.0675,21.1136,21.0368,21.106,119100.0
2012-02-22 12:30:00,27.47,27.5,27.45,27.49,122300.0,21.106,21.129,21.0906,21.1213,122300.0
2012-02-22 12:40:00,27.48,27.57,27.48,27.57,73800.0,21.1136,21.1828,21.1136,21.1828,73800.0
2012-02-22 12:50:00,27.57,27.71,27.57,27.71,162200.0,21.1828,21.2904,21.1828,21.2904,162200.0
2012-02-22 13:00:00,27.7,27.74,27.69,27.71,85800.0,21.2827,21.3134,21.275,21.2904,85800.0
2012-02-22 13:10:00,27.71,27.71,27.68,27.71,75200.0,21.2904,21.2904,21.2673,21.2904,75200.0
2012-02-22 13:20:00,27.71,27.75,27.69,27.74,71600.0,21.2904,21.3211,21.275,21.3134,71600.0
2012-02-22 13:30:00,27.74,27.75,27.62,27.62,66300.0,21.3134,21.3211,21.2212,21.2212,66300.0
2012-02-22 13:40:00,27.63,27.7,27.6,27.69,138600.0,21.2289,21.2827,21.2058,21.275,138600.0
2012-02-22 13:50:00,27.7,27.75,27.7,27.73,71900.0,21.2827,21.3211,21.2827,21.3057,71900.0
2012-02-22 14:00:00,27.74,27.76,27.72,27.74,130600.0,21.3134,21.3288,21.298,21.3134,130600.0
2012-02-22 14:10:00,27.73,27.73,27.69,27.72,64100.0,21.3057,21.3057,21.275,21.298,64100.0
2012-02-22 14:20:00,27.71,27.8,27.71,27.74,219700.0,21.2904,21.3595,21.2904,21.3134,219700.0
2012-02-22 14:30:00,27.74,27.79,27.7,27.71,142200.0,21.3134,21.3518,21.2827,21.2904,142200.0
2012-02-22 14:40:00,27.7,27.71,27.65,27.65,65300.0,21.2827,21.2904,21.2443,21.2443,65300.0
2012-02-22 14:50:00,27.66,27.69,27.64,27.69,77700.0,21.2519,21.275,21.2366,21.275,77700.0
2012-02-22 15:00:00,27.69,27.72,27.65,27.71,110400.0,21.275,21.298,21.2443,21.2904,110400.0
2012-02-22 15:10:00,27.71,27.75,27.68,27.69,81800.0,21.2904,21.3211,21.2673,21.275,81800.0
2012-02-22 15:20:00,27.7,27.71,27.67,27.7,106200.0,21.2827,21.2904,21.2596,21.2827,106200.0
2012-02-22 15:30:00,27.69,27.7,27.64,27.69,140700.0,21.275,21.2827,21.2366,21.275,140700.0
2012-02-22 15:40:00,27.69,27.71,27.64,27.67,182100.0,21.275,21.2904,21.2366,21.2596,182100.0
2012-02-22 15:50:00,27.67,27.69,27.62,27.67,518200.0,21.2596,21.275,21.2212,21.2596,518200.0
2012-02-23 09:30:00,27.82,28.1,27.69,27.94,549200.0,21.3749,21.59,21.275,21.4671,549200.0
2012-02-23 09:40:00,27.94,27.95,27.75,27.9,295900.0,21.4671,21.4748,21.3211,21.4363,295900.0
2012-02-23 09:50:00,27.89,28.0,27.58,27.59,347500.0,21.4287,21.5132,21.1905,21.1982,347500.0
2012-02-23 10:00:00,27.59,27.75,27.58,27.68,272000.0,21.1982,21.3211,21.1905,21.2673,272000.0
2012-02-23 10:10:00,27.68,27.78,27.63,27.69,134400.0,21.2673,21.3441,21.2289,21.275,134400.0
2012-02-23 10:20:00,27.7,27.73,27.65,27.66,100400.0,21.2827,21.3057,21.2443,21.2519,100400.0
2012-02-23 10:30:00,27.67,27.69,27.5,27.52,146800.0,21.2596,21.275,21.129,21.1444,146800.0
2012-02-23 10:40:00,27.52,27.63,27.48,27.61,195200.0,21.1444,21.2289,21.1136,21.2135,195200.0
2012-02-23 10:50:00,27.62,27.84,27.61,27.8,216100.0,21.2212,21.3902,21.2135,21.3595,216100.0
2012-02-23 11:00:00,27.8,27.8,27.66,27.68,141200.0,21.3595,21.3595,21.2519,21.2673,141200.0
2012-02-23 11:10:00,27.69,27.82,27.67,27.76,113200.0,21.275,21.3749,21.2596,21.3288,113200.0
2012-02-23 11:20:00,27.75,27.8,27.75,27.77,51600.0,21.3211,21.3595,21.3211,21.3365,51600.0
2012-02-23 11:30:00,27.77,27.91,27.77,27.85,224300.0,21.3365,21.444,21.3365,21.3979,224300.0
2012-02-23 11:40:00,27.85,27.88,27.81,27.83,213400.0,21.3979,21.421,21.3672,21.3826,213400.0
2012-02-23 11:50:00,27.83,27.87,27.8,27.84,48300.0,21.3826,21.4133,21.3595,21.3902,48300.0
2012-02-23 12:00:00,27.83,27.83,27.75,27.76,76700.0,21.3826,21.3826,21.3211,21.3288,76700.0
2012-02-23 12:10:00,27.76,27.76,27.7,27.7,63600.0,21.3288,21.3288,21.2827,21.2827,63600.0
2012-02-23 12:20:00,27.7,27.73,27.67,27.73,42500.0,21.2827,21.3057,21.2596,21.3057,42500.0
2012-02-23 12:30:00,27.73,27.8,27.72,27.79,47300.0,21.3057,21.3595,21.298,21.3518,47300.0
2012-02-23 12:40:00,27.79,27.83,27.78,27.8,45700.0,21.3518,21.3826,21.3441,21.3595,45700.0
2012-02-23 12:50:00,27.79,27.8,27.72,27.79,46800.0,21.3518,21.3595,21.298,21.3518,46800.0
2012-02-23 13:00:00,27.79,27.79,27.68,27.68,52200.0,21.3518,21.3518,21.2673,21.2673,52200.0
2012-02-23 13:10:00,27.67,27.74,27.66,27.73,42500.0,21.2596,21.3134,21.2519,21.3057,42500.0
2012-02-23 13:20:00,27.73,27.78,27.73,27.77,47500.0,21.3057,21.3441,21.3057,21.3365,47500.0
2012-02-23 13:30:00,27.76,27.8,27.74,27.77,57800.0,21.3288,21.3595,21.3134,21.3365,57800.0
2012-02-23 13:40:00,27.77,27.87,27.77,27.83,154600.0,21.3365,21.4133,21.3365,21.3826,154600.0
2012-02-23 13:50:00,27.83,27.85,27.8,27.8,49600.0,21.3826,21.3979,21.3595,21.3595,49600.0
2012-02-23 14:00:00,27.8,27.82,27.77,27.8,55200.0,21.3595,21.3749,21.3365,21.3595,55200.0
2012-02-23 14:10:00,27.79,27.88,27.79,27.87,111100.0,21.3518,21.421,21.3518,21.4133,111100.0
2012-02-23 14:20:00,27.87,27.9,27.86,27.88,72400.0,21.4133,21.4363,21.4056,21.421,72400.0
2012-02-23 14:30:00,27.88,27.88,27.82,27.85,99600.0,21.421,21.421,21.3749,21.3979,99600.0
2012-02-23 14:40:00,27.86,27.86,27.8,27.82,71200.0,21.4056,21.4056,21.3595,21.3749,71200.0
2012-02-23 14:50:00,27.82,27.85,27.8,27.84,129300.0,21.3749,21.3979,21.3595,21.3902,129300.0
2012-02-23 15:00:00,27.84,27.89,27.84,27.86,113700.0,21.3902,21.4287,21.3902,21.4056,113700.0
2012-02-23 15:10:00,27.87,27.93,27.85,27.86,135600.0,21.4133,21.4594,21.3979,21.4056,135600.0
2012-02-23 15:20:00,27.86,27.93,27.85,27.92,188900.0,21.4056,21.4594,21.3979,21.4517,188900.0
2012-02-23 15:30:00,27.92,28.0,27.92,27.95,296300.0,21.4517,21.5132,21.4517,21.4748,296300.0
2012-02-23 15:40:00,27.95,27.98,27.88,27.96,437300.0,21.4748,21.4978,21.421,21.4824,437300.0
2012-02-23 15:50:00,27.95,28.03,27.91,28.01,552000.0,21.4748,21.5362,21.444,21.5209,552000.0
2012-02-24 09:30:00,29.82,30.09,29.33,29.39,2136700.0,22.9115,23.119,22.5351,22.5812,2136700.0
2012-02-24 09:40:00,29.38,29.5,29.11,29.21,1133000.0,22.5735,22.6657,22.366,22.4429,1133000.0
2012-02-24 09:50:00,29.21,29.36,29.0,29.34,1015500.0,22.4429,22.5581,22.2815,22.5427,1015500.0
2012-02-24 10:00:00,29.35,29.53,29.22,29.43,807200.0,22.5504,22.6887,22.4505,22.6119,807200.0
2012-02-24 10:10:00,29.44,29.44,29.15,29.27,708800.0,22.6196,22.6196,22.3968,22.489,708800.0
2012-02-24 10:20:00,29.27,29.35,29.19,29.32,378100.0,22.489,22.5504,22.4275,22.5274,378100.0
2012-02-24 10:30:00,29.33,29.33,29.17,29.25,336300.0,22.5351,22.5351,22.4121,22.4736,336300.0
2012-02-24 10:40:00,29.25,29.28,29.12,29.12,310900.0,22.4736,22.4966,22.3737,22.3737,310900.0
2012-02-24 10:50:00,29.12,29.16,29.05,29.06,428800.0,22.3737,22.4044,22.3199,22.3276,428800.0
2012-02-24 11:00:00,29.05,29.07,28.52,28.77,1494500.0,22.3199,22.3353,21.9127,22.1048,1494500.0
2012-02-24 11:10:00,28.76,28.92,28.61,28.77,482000.0,22.0971,22.22,21.9819,22.1048,482000.0
2012-02-24 11:20:00,28.78,28.8,28.71,28.75,297300.0,22.1125,22.1278,22.0587,22.0894,297300.0
2012-02-24 11:30:00,28.75,28.8,28.6,28.67,375200.0,22.0894,22.1278,21.9742,22.028,375200.0
2012-02-24 11:40:00,28.68,28.77,28.65,28.75,169200.0,22.0356,22.1048,22.0126,22.0894,169200.0
2012-02-24 11:50:00,28.75,28.78,28.66,28.66,291200.0,22.0894,22.1125,22.0203,22.0203,291200.0
2012-02-24 12:00:00,28.67,28.72,28.41,28.47,623800.0,22.028,22.0664,21.8282,21.8743,623800.0
2012-02-24 12:10:00,28.48,28.66,28.45,28.65,219700.0,21.882,22.0203,21.8589,22.0126,219700.0
2012-02-24 12:20:00,28.65,28.65,28.53,28.64,177800.0,22.0126,22.0126,21.9204,22.0049,177800.0
2012-02-24 12:30:00,28.65,28.67,28.57,28.59,148300.0,22.0126,22.028,21.9511,21.9665,148300.0
2012-02-24 12:40:00,28.59,28.6,28.46,28.58,254700.0,21.9665,21.9742,21.8666,21.9588,254700.0
2012-02-24 12:50:00,28.59,28.6,28.48,28.54,269200.0,21.9665,21.9742,21.882,21.9281,269200.0
2012-02-24 13:00:00,28.54,28.65,28.46,28.5,263400.0,21.9281,22.0126,21.8666,21.8973,263400.0
2012-02-24 13:10:00,28.5,28.55,28.43,28.54,163700.0,21.8973,21.9358,21.8436,21.9281,163700.0
2012-02-24 13:20:00,28.54,28.55,28.28,28.28,224600.0,21.9281,21.9358,21.7283,21.7283,224600.0
2012-02-24 13:30:00,28.28,28.29,28.19,28.21,337600.0,21.7283,21.736,21.6592,21.6745,337600.0
2012-02-24 13:40:00,28.22,28.36,28.22,28.31,202600.0,21.6822,21.7898,21.6822,21.7514,202600.0
2012-02-24 13:50:00,28.32,28.5,28.31,28.5,180900.0,21.759,21.8973,21.7514,21.8973,180900.0
2012-02-24 14:00:00,28.5,28.5,28.24,28.25,201100.0,21.8973,21.8973,21.6976,21.7053,201100.0
2012-02-24 14:10:00,28.25,28.34,28.16,28.19,220500.0,21.7053,21.7744,21.6361,21.6592,220500.0
2012-02-24 14:20:00,28.18,28.28,28.18,28.23,147000.0,21.6515,21.7283,21.6515,21.6899,147000.0
2012-02-24 14:30:00,28.23,28.27,28.08,28.09,234600.0,21.6899,21.7206,21.5746,21.5823,234600.0
2012-02-24 14:40:00,28.08,28.46,28.0,28.46,544500.0,21.5746,21.8666,21.5132,21.8666,544500.0
2012-02-24 14:50:00,28.45,28.46,28.27,28.34,196300.0,21.8589,21.8666,21.7206,21.7744,196300.0
2012-02-24 15:00:00,28.33,28.34,28.25,28.3,172600.0,21.7667,21.7744,21.7053,21.7437,172600.0
2012-02-24 15:10:00,28.3,28.3,28.18,28.23,171600.0,21.7437,21.7437,21.6515,21.6899,171600.0
2012-02-24 15:20:00,28.24,28.34,28.19,28.29,270300.0,21.6976,21.7744,21.6592,21.736,270300.0
2012-02-24 15:30:00,28.3,28.41,28.23,28.4,268800.0,21.7437,21.8282,21.6899,21.8205,268800.0
2012-02-24 15:40:00,28.41,28.41,28.33,28.4,284900.0,21.8282,21.8282,21.7667,21.8205,284900.0
2012-02-24 15:50:00,28.41,28.49,28.38,28.4,911100.0,21.8282,21.8897,21.8051,21.8205,911100.0
2012-02-27 09:30:00,28.35,28.55,28.15,28.18,386200.0,21.7821,21.9358,21.6284,21.6515,386200.0
2012-02-27 09:40:00,28.18,28.19,28.03,28.08,313600.0,21.6515,21.6592,21.5362,21.5746,313600.0
2012-02-27 09:50:00,28.08,28.21,28.04,28.12,222700.0,21.5746,21.6745,21.5439,21.6054,222700.0
2012-02-27 10:00:00,28.12,28.48,28.1,28.45,316100.0,21.6054,21.882,21.59,21.8589,316100.0
2012-02-27 10:10:00,28.44,28.5,28.29,28.37,215500.0,21.8512,21.8973,21.736,21.7975,215500.0
2012-02-27 10:20:00,28.37,28.46,28.36,28.4,157100.0,21.7975,21.8666,21.7898,21.8205,157100.0
2012-02-27 10:30:00,28.4,28.7,28.38,28.7,523600.0,21.8205,22.051,21.8051,22.051,523600.0
2012-02-27 10:40:00,28.7,28.79,28.66,28.67,472900.0,22.051,22.1202,22.0203,22.028,472900.0
2012-02-27 10:50:00,28.66,28.69,28.58,28.69,217300.0,22.0203,22.0433,21.9588,22.0433,217300.0
2012-02-27 11:00:00,28.69,28.75,28.66,28.7,120500.0,22.0433,22.0894,22.0203,22.051,120500.0
2012-02-27 11:10:00,28.7,28.71,28.6,28.67,175500.0,22.051,22.0587,21.9742,22.028,175500.0
2012-02-27 11:20:00,28.68,28.74,28.62,28.63,211800.0,22.0356,22.0817,21.9895,21.9972,211800.0
2012-02-27 11:30:00,28.64,28.66,28.59,28.61,86300.0,22.0049,22.0203,21.9665,21.9819,86300.0
2012-02-27 11:40:00,28.61,28.65,28.55,28.57,72400.0,21.9819,22.0126,21.9358,21.9511,72400.0
2012-02-27 11:50:00,28.58,28.64,28.58,28.62,60900.0,21.9588,22.0049,21.9588,21.9895,60900.0
2012-02-27 12:00:00,28.63,28.72,28.62,28.65,135500.0,21.9972,22.0664,21.9895,22.0126,135500.0
2012-02-27 12:10:00,28.64,28.68,28.62,28.63,71800.0,22.0049,22.0356,21.9895,21.9972,71800.0
2012-02-27 12:20:00,28.63,28.65,28.59,28.62,80300.0,21.9972,22.0126,21.9665,21.9895,80300.0
2012-02-27 12:30:00,28.62,28.62,28.58,28.6,75100.0,21.9895,21.9895,21.9588,21.9742,75100.0
2012-02-27 12:40:00,28.6,28.64,28.57,28.64,204700.0,21.9742,22.0049,21.9511,22.0049,204700.0
2012-02-27 12:50:00,28.65,28.71,28.58,28.6,129400.0,22.0126,22.0587,21.9588,21.9742,129400.0
2012-02-27 13:00:00,28.61,28.63,28.55,28.6,74900.0,21.9819,21.9972,21.9358,21.9742,74900.0
2012-02-27 13:10:00,28.61,28.61,28.53,28.56,64300.0,21.9819,21.9819,21.9204,21.9434,64300.0
2012-02-27 13:20:00,28.57,28.59,28.53,28.54,71300.0,21.9511,21.9665,21.9204,21.9281,71300.0
2012-02-27 13:30:00,28.53,28.6,28.51,28.51,77800.0,21.9204,21.9742,21.905,21.905,77800.0
2012-02-27 13:40:00,28.52,28.65,28.52,28.62,101300.0,21.9127,22.0126,21.9127,21.9895,101300.0
2012-02-27 13:50:00,28.62,28.65,28.54,28.57,70900.0,21.9895,22.0126,21.9281,21.9511,70900.0
2012-02-27 14:00:00,28.57,28.7,28.57,28.69,92200.0,21.9511,22.051,21.9511,22.0433,92200.0
2012-02-27 14:10:00,28.7,28.7,28.66,28.66,68800.0,22.051,22.051,22.0203,22.0203,68800.0
2012-02-27 14:20:00,28.66,28.68,28.6,28.61,78000.0,22.0203,22.0356,21.9742,21.9819,78000.0
2012-02-27 14:30:00,28.61,28.64,28.6,28.62,67300.0,21.9819,22.0049,21.9742,21.9895,67300.0
2012-02-27 14:40:00,28.62,28.66,28.6,28.62,142500.0,21.9895,22.0203,21.9742,21.9895,142500.0
2012-02-27 14:50:00,28.61,28.63,28.59,28.63,81100.0,21.9819,21.9972,21.9665,21.9972,81100.0
2012-02-27 15:00:00,28.62,28.7,28.62,28.65,245100.0,21.9895,22.051,21.9895,22.0126,245100.0
2012-02-27 15:10:00,28.65,28.67,28.55,28.62,186400.0,22.0126,22.028,21.9358,21.9895,186400.0
2012-02-27 15:20:00,28.61,28.67,28.61,28.66,116000.0,21.9819,22.028,21.9819,22.0203,116000.0
2012-02-27 15:30:00,28.67,28.7,28.64,28.69,226800.0,22.028,22.051,22.0049,22.0433,226800.0
2012-02-27 15:40:00,28.69,28.7,28.63,28.65,301500.0,22.0433,22.051,21.9972,22.0126,301500.0
2012-02-27 15:50:00,28.65,28.68,28.61,28.65,870800.0,22.0126,22.0356,21.9819,22.0126,870800.0
2012-02-28 09:30:00,28.67,28.79,28.58,28.74,265600.0,22.028,22.1202,21.9588,22.0817,265600.0
2012-02-28 09:40:00,28.74,28.75,28.56,28.75,267700.0,22.0817,22.0894,21.9434,22.0894,267700.0
2012-02-28 09:50:00,28.74,28.8,28.68,28.78,406700.0,22.0817,22.1278,22.0356,22.1125,406700.0
2012-02-28 10:00:00,28.76,28.85,28.64,28.67,399400.0,22.0971,22.1663,22.0049,22.028,399400.0
2012-02-28 10:10:00,28.68,28.8,28.65,28.8,297700.0,22.0356,22.1278,22.0126,22.1278,297700.0
2012-02-28 10:20:00,28.78,28.86,28.76,28.76,346200.0,22.1125,22.1739,22.0971,22.0971,346200.0
2012-02-28 10:30:00,28.76,28.81,28.76,28.78,267000.0,22.0971,22.1355,22.0971,22.1125,267000.0
2012-02-28 10:40:00,28.79,28.81,28.74,28.77,176100.0,22.1202,22.1355,22.0817,22.1048,176100.0
2012-02-28 10:50:00,28.77,28.86,28.74,28.85,262400.0,22.1048,22.1739,22.0817,22.1663,262400.0
2012-02-28 11:00:00,28.86,28.93,28.81,28.93,322800.0,22.1739,22.2277,22.1355,22.2277,322800.0
2012-02-28 11:10:00,28.93,29.06,28.91,29.01,762100.0,22.2277,22.3276,22.2124,22.2892,762100.0
2012-02-28 11:20:00,29.01,29.05,28.98,29.02,357300.0,22.2892,22.3199,22.2661,22.2969,357300.0
2012-02-28 11:30:00,29.01,29.06,29.0,29.06,248400.0,22.2892,22.3276,22.2815,22.3276,248400.0
2012-02-28 11:40:00,29.06,29.09,29.03,29.08,376600.0,22.3276,22.3507,22.3046,22.343,376600.0
2012-02-28 11:50:00,29.07,29.08,29.01,29.03,231200.0,22.3353,22.343,22.2892,22.3046,231200.0
2012-02-28 12:00:00,29.03,29.07,29.03,29.04,250600.0,22.3046,22.3353,22.3046,22.3122,250600.0
2012-02-28 12:10:00,29.04,29.05,28.93,28.99,204100.0,22.3122,22.3199,22.2277,22.2738,204100.0
2012-02-28 12:20:00,28.99,29.01,28.92,28.96,142000.0,22.2738,22.2892,22.22,22.2508,142000.0
2012-02-28 12:30:00,28.96,28.97,28.92,28.95,99000.0,22.2508,22.2585,22.22,22.2431,99000.0
2012-02-28 12:40:00,28.94,28.97,28.9,28.95,164300.0,22.2354,22.2585,22.2047,22.2431,164300.0
2012-02-28 12:50:00,28.96,28.96,28.92,28.93,46700.0,22.2508,22.2508,22.22,22.2277,46700.0
2012-02-28 13:00:00,28.93,28.99,28.92,28.96,137800.0,22.2277,22.2738,22.22,22.2508,137800.0
2012-02-28 13:10:00,28.96,29.05,28.96,29.01,146800.0,22.2508,22.3199,22.2508,22.2892,146800.0
2012-02-28 13:20:00,29.01,29.03,29.0,29.0,95100.0,22.2892,22.3046,22.2815,22.2815,95100.0
2012-02-28 13:30:00,29.0,29.01,28.94,28.99,242400.0,22.2815,22.2892,22.2354,22.2738,242400.0
2012-02-28 13:40:00,28.99,28.99,28.87,28.89,125200.0,22.2738,22.2738,22.1816,22.197,125200.0
2012-02-28 13:50:00,28.89,28.95,28.87,28.91,119000.0,22.197,22.2431,22.1816,22.2124,119000.0
2012-02-28 14:00:00,28.9,28.96,28.9,28.95,86600.0,22.2047,22.2508,22.2047,22.2431,86600.0
2012-02-28 14:10:00,28.95,28.96,28.9,28.9,126600.0,22.2431,22.2508,22.2047,22.2047,126600.0
2012-02-28 14:20:00,28.89,28.94,28.89,28.91,95200.0,22.197,22.2354,22.197,22.2124,95200.0
2012-02-28 14:30:00,28.92,28.97,28.9,28.96,109900.0,22.22,22.2585,22.2047,22.2508,109900.0
2012-02-28 14:40:00,28.96,28.99,28.93,28.98,164300.0,22.2508,22.2738,22.2277,22.2661,164300.0
2012-02-28 14:50:00,28.97,29.0,28.94,28.95,163000.0,22.2585,22.2815,22.2354,22.2431,163000.0
2012-02-28 15:00:00,28.94,29.0,28.92,28.98,180300.0,22.2354,22.2815,22.22,22.2661,180300.0
2012-02-28 15:10:00,28.98,29.0,28.93,29.0,157500.0,22.2661,22.2815,22.2277,22.2815,157500.0
2012-02-28 15:20:00,28.99,29.0,28.96,29.0,95500.0,22.2738,22.2815,22.2508,22.2815,95500.0
2012-02-28 15:30:00,28.99,29.0,28.92,28.94,183200.0,22.2738,22.2815,22.22,22.2354,183200.0
2012-02-28 15:40:00,28.95,28.98,28.88,28.9,385100.0,22.2431,22.2661,22.1893,22.2047,385100.0
2012-02-28 15:50:00,28.9,28.98,28.89,28.97,966500.0,22.2047,22.2661,22.197,22.2585,966500.0
2012-02-29 09:30:00,29.13,29.4,29.06,29.19,396200.0,22.3814,22.5888,22.3276,22.4275,396200.0
2012-02-29 09:40:00,29.18,29.35,29.13,29.35,271100.0,22.4198,22.5504,22.3814,22.5504,271100.0
2012-02-29 09:50:00,29.33,29.36,29.18,29.2,162500.0,22.5351,22.5581,22.4198,22.4352,162500.0
2012-02-29 10:00:00,29.21,29.26,29.05,29.12,233100.0,22.4429,22.4813,22.3199,22.3737,233100.0
2012-02-29 10:10:00,29.12,29.2,29.1,29.14,139600.0,22.3737,22.4352,22.3583,22.3891,139600.0
2012-02-29 10:20:00,29.13,29.16,29.04,29.11,198900.0,22.3814,22.4044,22.3122,22.366,198900.0
2012-02-29 10:30:00,29.1,29.13,29.04,29.07,169900.0,22.3583,22.3814,22.3122,22.3353,169900.0
2012-02-29 10:40:00,29.07,29.07,28.78,28.78,261800.0,22.3353,22.3353,22.1125,22.1125,261800.0
2012-02-29 10:50:00,28.78,29.05,28.73,29.05,229900.0,22.1125,22.3199,22.0741,22.3199,229900.0
2012-02-29 11:00:00,29.05,29.13,28.96,29.07,238600.0,22.3199,22.3814,22.2508,22.3353,238600.0
2012-02-29 11:10:00,29.07,29.08,28.98,29.03,128800.0,22.3353,22.343,22.2661,22.3046,128800.0
2012-02-29 11:20:00,29.04,29.04,28.87,28.9,158300.0,22.3122,22.3122,22.1816,22.2047,158300.0
2012-02-29 11:30:00,28.9,29.04,28.88,29.03,113600.0,22.2047,22.3122,22.1893,22.3046,113600.0
2012-02-29 11:40:00,29.03,29.22,29.03,29.19,285000.0,22.3046,22.4505,22.3046,22.4275,285000.0
2012-02-29 11:50:00,29.19,29.2,29.13,29.15,96900.0,22.4275,22.4352,22.3814,22.3968,96900.0
2012-02-29 12:00:00,29.15,29.19,29.06,29.12,65900.0,22.3968,22.4275,22.3276,22.3737,65900.0
2012-02-29 12:10:00,29.12,29.2,29.08,29.19,46200.0,22.3737,22.4352,22.343,22.4275,46200.0
2012-02-29 12:20:00,29.18,29.24,29.18,29.2,76200.0,22.4198,22.4659,22.4198,22.4352,76200.0
2012-02-29 12:30:00,29.2,29.23,29.18,29.23,105900.0,22.4352,22.4582,22.4198,22.4582,105900.0
2012-02-29 12:40:00,29.22,29.23,29.07,29.07,66300.0,22.4505,22.4582,22.3353,22.3353,66300.0
2012-02-29 12:50:00,29.08,29.17,29.07,29.16,41200.0,22.343,22.4121,22.3353,22.4044,41200.0
2012-02-29 13:00:00,29.17,29.21,29.15,29.2,51700.0,22.4121,22.4429,22.3968,22.4352,51700.0
2012-02-29 13:10:00,29.21,29.23,29.11,29.12,58300.0,22.4429,22.4582,22.366,22.3737,58300.0
2012-02-29 13:20:00,29.12,29.23,29.11,29.17,97500.0,22.3737,22.4582,22.366,22.4121,97500.0
2012-02-29 13:30:00,29.17,29.29,29.16,29.28,109200.0,22.4121,22.5043,22.4044,22.4966,109200.0
2012-02-29 13:40:00,29.27,29.37,29.27,29.36,129400.0,22.489,22.5658,22.489,22.5581,129400.0
2012-02-29 13:50:00,29.37,29.45,29.34,29.45,122200.0,22.5658,22.6273,22.5427,22.6273,122200.0
2012-02-29 14:00:00,29.45,29.55,29.44,29.52,229700.0,22.6273,22.7041,22.6196,22.681,229700.0
2012-02-29 14:10:00,29.52,29.59,29.34,29.37,201800.0,22.681,22.7348,22.5427,22.5658,201800.0
2012-02-29 14:20:00,29.36,29.43,29.34,29.42,106400.0,22.5581,22.6119,22.5427,22.6042,106400.0
2012-02-29 14:30:00,29.42,29.48,29.32,29.34,164400.0,22.6042,22.6503,22.5274,22.5427,164400.0
2012-02-29 14:40:00,29.33,29.34,29.26,29.26,99500.0,22.5351,22.5427,22.4813,22.4813,99500.0
2012-02-29 14:50:00,29.27,29.3,29.24,29.26,65300.0,22.489,22.512,22.4659,22.4813,65300.0
2012-02-29 15:00:00,29.26,29.27,29.17,29.23,147700.0,22.4813,22.489,22.4121,22.4582,147700.0
2012-02-29 15:10:00,29.23,29.31,29.22,29.28,81200.0,22.4582,22.5197,22.4505,22.4966,81200.0
2012-02-29 15:20:00,29.28,29.29,29.21,29.27,73100.0,22.4966,22.5043,22.4429,22.489,73100.0
2012-02-29 15:30:00,29.28,29.28,29.15,29.17,245900.0,22.4966,22.4966,22.3968,22.4121,245900.0
2012-02-29 15:40:00,29.18,29.31,29.17,29.27,278900.0,22.4198,22.5197,22.4121,22.489,278900.0
2012-02-29 15:50:00,29.28,29.34,29.19,29.2,1069300.0,22.4966,22.5427,22.4275,22.4352,1069300.0
2012-03-01 09:30:00,29.39,29.5,29.26,29.42,249400.0,22.5812,22.6657,22.4813,22.6042,249400.0
2012-03-01 09:40:00,29.42,29.75,29.42,29.62,303000.0,22.6042,22.8578,22.6042,22.7579,303000.0
2012-03-01 09:50:00,29.62,29.7,29.49,29.6,301900.0,22.7579,22.8193,22.658,22.7425,301900.0
2012-03-01 10:00:00,29.58,29.6,29.4,29.52,228700.0,22.7271,22.7425,22.5888,22.681,228700.0
2012-03-01 10:10:00,29.52,29.62,29.51,29.59,123200.0,22.681,22.7579,22.6734,22.7348,123200.0
2012-03-01 10:20:00,29.59,29.73,29.58,29.61,180600.0,22.7348,22.8424,22.7271,22.7502,180600.0
2012-03-01 10:30:00,29.61,29.66,29.58,29.63,102200.0,22.7502,22.7886,22.7271,22.7656,102200.0
2012-03-01 10:40:00,29.63,29.7,29.62,29.69,133500.0,22.7656,22.8193,22.7579,22.8117,133500.0
2012-03-01 10:50:00,29.69,29.84,29.66,29.83,180100.0,22.8117,22.9269,22.7886,22.9192,180100.0
2012-03-01 11:00:00,29.83,29.87,29.79,29.81,261300.0,22.9192,22.9499,22.8885,22.9038,261300.0
2012-03-01 11:10:00,29.81,29.9,29.77,29.83,163300.0,22.9038,22.973,22.8731,22.9192,163300.0
2012-03-01 11:20:00,29.84,29.97,29.81,29.96,212800.0,22.9269,23.0268,22.9038,23.0191,212800.0
2012-03-01 11:30:00,29.96,29.97,29.85,29.85,185000.0,23.0191,23.0268,22.9346,22.9346,185000.0
2012-03-01 11:40:00,29.86,29.99,29.85,29.91,187300.0,22.9423,23.0421,22.9346,22.9807,187300.0
2012-03-01 11:50:00,29.92,29.93,29.87,29.9,87600.0,22.9884,22.996,22.9499,22.973,87600.0
2012-03-01 12:00:00,29.9,29.9,29.82,29.86,131300.0,22.973,22.973,22.9115,22.9423,131300.0
2012-03-01 12:10:00,29.86,29.88,29.85,29.86,92100.0,22.9423,22.9576,22.9346,22.9423,92100.0
2012-03-01 12:20:00,29.87,29.91,29.81,29.84,114700.0,22.9499,22.9807,22.9038,22.9269,114700.0
2012-03-01 12:30:00,29.84,29.88,29.83,29.86,89300.0,22.9269,22.9576,22.9192,22.9423,89300.0
2012-03-01 12:40:00,29.86,29.9,29.83,29.88,94800.0,22.9423,22.973,22.9192,22.9576,94800.0
2012-03-01 12:50:00,29.88,29.9,29.85,29.86,91400.0,22.9576,22.973,22.9346,22.9423,91400.0
2012-03-01 13:00:00,29.86,29.86,29.77,29.77,102800.0,22.9423,22.9423,22.8731,22.8731,102800.0
2012-03-01 13:10:00,29.77,29.83,29.74,29.83,66700.0,22.8731,22.9192,22.8501,22.9192,66700.0
2012-03-01 13:20:00,29.83,29.9,29.83,29.88,90600.0,22.9192,22.973,22.9192,22.9576,90600.0
2012-03-01 13:30:00,29.89,29.9,29.79,29.79,75100.0,22.9653,22.973,22.8885,22.8885,75100.0
2012-03-01 13:40:00,29.79,29.79,29.71,29.72,95500.0,22.8885,22.8885,22.827,22.8347,95500.0
2012-03-01 13:50:00,29.71,29.72,29.63,29.63,155900.0,22.827,22.8347,22.7656,22.7656,155900.0
2012-03-01 14:00:00,29.64,29.76,29.64,29.72,137200.0,22.7732,22.8654,22.7732,22.8347,137200.0
2012-03-01 14:10:00,29.71,29.74,29.65,29.65,113300.0,22.827,22.8501,22.7809,22.7809,113300.0
2012-03-01 14:20:00,29.65,29.66,29.52,29.53,198500.0,22.7809,22.7886,22.681,22.6887,198500.0
2012-03-01 14:30:00,29.53,29.55,29.51,29.51,57100.0,22.6887,22.7041,22.6734,22.6734,57100.0
2012-03-01 14:40:00,29.51,29.54,29.5,29.52,111900.0,22.6734,22.6964,22.6657,22.681,111900.0
2012-03-01 14:50:00,29.51,29.53,29.47,29.49,100300.0,22.6734,22.6887,22.6426,22.658,100300.0
2012-03-01 15:00:00,29.48,29.53,29.42,29.44,111300.0,22.6503,22.6887,22.6042,22.6196,111300.0
2012-03-01 15:10:00,29.44,29.46,29.31,29.31,179100.0,22.6196,22.6349,22.5197,22.5197,179100.0
2012-03-01 15:20:00,29.31,29.42,29.28,29.42,195700.0,22.5197,22.6042,22.4966,22.6042,195700.0
2012-03-01 15:30:00,29.43,29.43,29.29,29.35,297100.0,22.6119,22.6119,22.5043,22.5504,297100.0
2012-03-01 15:40:00,29.35,29.47,29.3,29.47,304200.0,22.5504,22.6426,22.512,22.6426,304200.0
2012-03-01 15:50:00,29.47,29.49,29.42,29.45,480200.0,22.6426,22.658,22.6042,22.6273,480200.0
2012-03-02 09:30:00,29.66,29.69,29.44,29.49,294600.0,22.7886,22.8117,22.6196,22.658,294600.0
2012-03-02 09:40:00,29.49,29.52,29.15,29.25,778200.0,22.658,22.681,22.3968,22.4736,778200.0
2012-03-02 09:50:00,29.27,29.73,29.27,29.57,505500.0,22.489,22.8424,22.489,22.7195,505500.0
2012-03-02 10:00:00,29.58,29.59,29.39,29.41,286900.0,22.7271,22.7348,22.5812,22.5965,286900.0
2012-03-02 10:10:00,29.41,29.53,29.41,29.52,157500.0,22.5965,22.6887,22.5965,22.681,157500.0
2012-03-02 10:20:00,29.52,29.56,29.3,29.3,454800.0,22.681,22.7118,22.512,22.512,454800.0
2012-03-02 10:30:00,29.3,29.3,28.51,28.52,1463700.0,22.512,22.512,21.905,21.9127,1463700.0
2012-03-02 10:40:00,28.53,28.96,28.43,28.96,638600.0,21.9204,22.2508,21.8436,22.2508,638600.0
2012-03-02 10:50:00,28.95,29.15,28.94,28.98,533400.0,22.2431,22.3968,22.2354,22.2661,533400.0
2012-03-02 11:00:00,28.99,29.28,28.98,29.26,556400.0,22.2738,22.4966,22.2661,22.4813,556400.0
2012-03-02 11:10:00,29.27,29.64,29.26,29.41,741100.0,22.489,22.7732,22.4813,22.5965,741100.0
2012-03-02 11:20:00,29.4,29.49,29.4,29.49,114100.0,22.5888,22.658,22.5888,22.658,114100.0
2012-03-02 11:30:00,29.48,29.57,29.41,29.54,227500.0,22.6503,22.7195,22.5965,22.6964,227500.0
2012-03-02 11:40:00,29.54,29.54,29.44,29.48,212400.0,22.6964,22.6964,22.6196,22.6503,212400.0
2012-03-02 11:50:00,29.48,29.5,29.41,29.47,179200.0,22.6503,22.6657,22.5965,22.6426,179200.0
2012-03-02 12:00:00,29.47,29.5,29.43,29.47,60000.0,22.6426,22.6657,22.6119,22.6426,60000.0
2012-03-02 12:10:00,29.47,29.51,29.44,29.51,115200.0,22.6426,22.6734,22.6196,22.6734,115200.0
2012-03-02 12:20:00,29.51,29.59,29.47,29.5,189300.0,22.6734,22.7348,22.6426,22.6657,189300.0
2012-03-02 12:30:00,29.49,29.52,29.45,29.48,62700.0,22.658,22.681,22.6273,22.6503,62700.0
2012-03-02 12:40:00,29.48,29.52,29.41,29.45,99000.0,22.6503,22.681,22.5965,22.6273,99000.0
2012-03-02 12:50:00,29.44,29.5,29.44,29.49,64300.0,22.6196,22.6657,22.6196,22.658,64300.0
2012-03-02 13:00:00,29.49,29.5,29.42,29.45,52200.0,22.658,22.6657,22.6042,22.6273,52200.0
2012-03-02 13:10:00,29.45,29.46,29.37,29.41,61400.0,22.6273,22.6349,22.5658,22.5965,61400.0
2012-03-02 13:20:00,29.41,29.5,29.33,29.5,94400.0,22.5965,22.6657,22.5351,22.6657,94400.0
2012-03-02 13:30:00,29.5,29.55,29.49,29.55,177400.0,22.6657,22.7041,22.658,22.7041,177400.0
2012-03-02 13:40:00,29.55,29.59,29.49,29.49,133100.0,22.7041,22.7348,22.658,22.658,133100.0
2012-03-02 13:50:00,29.49,29.57,29.49,29.52,35300.0,22.658,22.7195,22.658,22.681,35300.0
2012-03-02 14:00:00,29.53,29.66,29.52,29.61,202400.0,22.6887,22.7886,22.681,22.7502,202400.0
2012-03-02 14:10:00,29.62,29.62,29.53,29.58,84200.0,22.7579,22.7579,22.6887,22.7271,84200.0
2012-03-02 14:20:00,29.58,29.72,29.57,29.71,245600.0,22.7271,22.8347,22.7195,22.827,245600.0
2012-03-02 14:30:00,29.72,29.73,29.64,29.73,95800.0,22.8347,22.8424,22.7732,22.8424,95800.0
2012-03-02 14:40:00,29.72,29.75,29.72,29.75,58900.0,22.8347,22.8578,22.8347,22.8578,58900.0
2012-03-02 14:50:00,29.74,29.79,29.72,29.79,313100.0,22.8501,22.8885,22.8347,22.8885,313100.0
2012-03-02 15:00:00,29.78,29.82,29.67,29.69,259800.0,22.8808,22.9115,22.7963,22.8117,259800.0
2012-03-02 15:10:00,29.69,29.73,29.69,29.71,117400.0,22.8117,22.8424,22.8117,22.827,117400.0
2012-03-02 15:20:00,29.72,29.78,29.72,29.77,132300.0,22.8347,22.8808,22.8347,22.8731,132300.0
2012-03-02 15:30:00,29.77,29.87,29.69,29.69,311800.0,22.8731,22.9499,22.8117,22.8117,311800.0
2012-03-02 15:40:00,29.69,29.78,29.69,29.73,270300.0,22.8117,22.8808,22.8117,22.8424,270300.0
2012-03-02 15:50:00,29.74,29.84,29.69,29.82,1171100.0,22.8501,22.9269,22.8117,22.9115,1171100.0
2012-03-05 09:30:00,29.65,29.75,29.5,29.6,275300.0,22.7809,22.8578,22.6657,22.7425,275300.0
2012-03-05 09:40:00,29.59,29.84,29.49,29.57,357800.0,22.7348,22.9269,22.658,22.7195,357800.0
2012-03-05 09:50:00,29.57,30.24,29.57,30.1,845300.0,22.7195,23.2342,22.7195,23.1267,845300.0
2012-03-05 10:00:00,30.13,30.8,30.05,30.78,1523900.0,23.1497,23.6645,23.0882,23.6491,1523900.0
2012-03-05 10:10:00,30.79,31.3,30.72,31.24,1833900.0,23.6568,24.0487,23.603,24.0026,1833900.0
2012-03-05 10:20:00,31.27,31.28,30.65,30.73,876900.0,24.0256,24.0333,23.5492,23.6107,876900.0
2012-03-05 10:30:00,30.72,30.99,30.66,30.84,487400.0,23.603,23.8105,23.5569,23.6952,487400.0
2012-03-05 10:40:00,30.83,31.1,30.83,31.05,497700.0,23.6875,23.895,23.6875,23.8566,497700.0
2012-03-05 10:50:00,31.04,31.04,30.71,30.72,414600.0,23.8489,23.8489,23.5953,23.603,414600.0
2012-03-05 11:00:00,30.72,30.72,30.39,30.58,572300.0,23.603,23.603,23.3495,23.4955,572300.0
2012-03-05 11:10:00,30.56,30.66,30.39,30.57,378500.0,23.4801,23.5569,23.3495,23.4878,378500.0
2012-03-05 11:20:00,30.56,30.78,30.53,30.54,286500.0,23.4801,23.6491,23.457,23.4647,286500.0
2012-03-05 11:30:00,30.54,30.55,30.4,30.4,282900.0,23.4647,23.4724,23.3572,23.3572,282900.0
2012-03-05 11:40:00,30.4,30.52,30.4,30.5,303600.0,23.3572,23.4494,23.3572,23.434,303600.0
2012-03-05 11:50:00,30.51,30.54,30.28,30.35,303300.0,23.4417,23.4647,23.265,23.3187,303300.0
2012-03-05 12:00:00,30.33,30.48,30.27,30.46,271900.0,23.3034,23.4186,23.2573,23.4033,271900.0
2012-03-05 12:10:00,30.47,30.57,30.44,30.51,233500.0,23.4109,23.4878,23.3879,23.4417,233500.0
2012-03-05 12:20:00,30.52,30.58,30.44,30.44,155300.0,23.4494,23.4955,23.3879,23.3879,155300.0
2012-03-05 12:30:00,30.45,30.45,30.29,30.29,222800.0,23.3956,23.3956,23.2726,23.2726,222800.0
2012-03-05 12:40:00,30.29,30.45,30.29,30.37,96900.0,23.2726,23.3956,23.2726,23.3341,96900.0
2012-03-05 12:50:00,30.37,30.37,30.3,30.32,71900.0,23.3341,23.3341,23.2803,23.2957,71900.0
2012-03-05 13:00:00,30.32,30.51,30.32,30.41,127000.0,23.2957,23.4417,23.2957,23.3648,127000.0
2012-03-05 13:10:00,30.41,30.44,30.35,30.42,63700.0,23.3648,23.3879,23.3187,23.3725,63700.0
2012-03-05 13:20:00,30.42,30.51,30.4,30.5,126500.0,23.3725,23.4417,23.3572,23.434,126500.0
2012-03-05 13:30:00,30.5,30.57,30.49,30.55,88700.0,23.434,23.4878,23.4263,23.4724,88700.0
2012-03-05 13:40:00,30.54,30.65,30.52,30.59,166900.0,23.4647,23.5492,23.4494,23.5031,166900.0
2012-03-05 13:50:00,30.59,30.6,30.43,30.43,354200.0,23.5031,23.5108,23.3802,23.3802,354200.0
2012-03-05 14:00:00,30.43,30.44,30.37,30.37,106300.0,23.3802,23.3879,23.3341,23.3341,106300.0
2012-03-05 14:10:00,30.36,30.39,30.26,30.28,267200.0,23.3264,23.3495,23.2496,23.265,267200.0
2012-03-05 14:20:00,30.28,30.33,30.21,30.25,177200.0,23.265,23.3034,23.2112,23.2419,177200.0
2012-03-05 14:30:00,30.25,30.29,30.14,30.22,120600.0,23.2419,23.2726,23.1574,23.2189,120600.0
2012-03-05 14:40:00,30.22,30.23,30.15,30.16,117000.0,23.2189,23.2265,23.1651,23.1728,117000.0
2012-03-05 14:50:00,30.16,30.28,30.14,30.25,146800.0,23.1728,23.265,23.1574,23.2419,146800.0
2012-03-05 15:00:00,30.25,30.32,30.25,30.32,108700.0,23.2419,23.2957,23.2419,23.2957,108700.0
2012-03-05 15:10:00,30.32,30.34,30.26,30.34,102200.0,23.2957,23.3111,23.2496,23.3111,102200.0
2012-03-05 15:20:00,30.33,30.43,30.33,30.4,174900.0,23.3034,23.3802,23.3034,23.3572,174900.0
2012-03-05 15:30:00,30.4,30.51,30.37,30.44,385700.0,23.3572,23.4417,23.3341,23.3879,385700.0
2012-03-05 15:40:00,30.44,30.46,30.31,30.38,414100.0,23.3879,23.4033,23.288,23.3418,414100.0
2012-03-05 15:50:00,30.38,30.52,30.37,30.41,680000.0,23.3418,23.4494,23.3341,23.3648,680000.0
2012-03-06 09:30:00,29.63,29.84,29.51,29.6,671400.0,22.7656,22.9269,22.6734,22.7425,671400.0
2012-03-06 09:40:00,29.59,29.6,29.28,29.47,746500.0,22.7348,22.7425,22.4966,22.6426,746500.0
2012-03-06 09:50:00,29.47,29.48,29.25,29.3,523500.0,22.6426,22.6503,22.4736,22.512,523500.0
2012-03-06 10:00:00,29.3,29.5,29.26,29.41,425600.0,22.512,22.6657,22.4813,22.5965,425600.0
2012-03-06 10:10:00,29.41,29.42,29.23,29.25,475800.0,22.5965,22.6042,22.4582,22.4736,475800.0
2012-03-06 10:20:00,29.25,29.38,29.23,29.36,332100.0,22.4736,22.5735,22.4582,22.5581,332100.0
2012-03-06 10:30:00,29.37,29.45,29.34,29.36,197900.0,22.5658,22.6273,22.5427,22.5581,197900.0
2012-03-06 10:40:00,29.36,29.38,29.31,29.32,165700.0,22.5581,22.5735,22.5197,22.5274,165700.0
2012-03-06 10:50:00,29.31,29.41,29.3,29.38,279700.0,22.5197,22.5965,22.512,22.5735,279700.0
2012-03-06 11:00:00,29.38,29.41,29.3,29.37,175000.0,22.5735,22.5965,22.512,22.5658,175000.0
2012-03-06 11:10:00,29.37,29.39,29.33,29.33,277300.0,22.5658,22.5812,22.5351,22.5351,277300.0
2012-03-06 11:20:00,29.32,29.35,29.2,29.24,237000.0,22.5274,22.5504,22.4352,22.4659,237000.0
2012-03-06 11:30:00,29.24,29.24,29.09,29.21,339000.0,22.4659,22.4659,22.3507,22.4429,339000.0
2012-03-06 11:40:00,29.21,29.25,29.17,29.2,127300.0,22.4429,22.4736,22.4121,22.4352,127300.0
2012-03-06 11:50:00,29.21,29.27,29.15,29.18,216000.0,22.4429,22.489,22.3968,22.4198,216000.0
2012-03-06 12:00:00,29.18,29.25,29.17,29.19,183700.0,22.4198,22.4736,22.4121,22.4275,183700.0
2012-03-06 12:10:00,29.19,29.23,29.13,29.13,190800.0,22.4275,22.4582,22.3814,22.3814,190800.0
2012-03-06 12:20:00,29.13,29.17,29.12,29.12,133300.0,22.3814,22.4121,22.3737,22.3737,133300.0
2012-03-06 12:30:00,29.13,29.19,29.11,29.18,175300.0,22.3814,22.4275,22.366,22.4198,175300.0
2012-03-06 12:40:00,29.18,29.22,29.14,29.21,110100.0,22.4198,22.4505,22.3891,22.4429,110100.0
2012-03-06 12:50:00,29.22,29.29,29.2,29.26,194200.0,22.4505,22.5043,22.4352,22.4813,194200.0
2012-03-06 13:00:00,29.25,29.29,29.22,29.25,140700.0,22.4736,22.5043,22.4505,22.4736,140700.0
2012-03-06 13:10:00,29.25,29.28,29.2,29.2,151800.0,22.4736,22.4966,22.4352,22.4352,151800.0
2012-03-06 13:20:00,29.2,29.22,29.15,29.21,241900.0,22.4352,22.4505,22.3968,22.4429,241900.0
2012-03-06 13:30:00,29.21,29.25,29.2,29.21,48200.0,22.4429,22.4736,22.4352,22.4429,48200.0
2012-03-06 13:40:00,29.22,29.25,29.17,29.24,102900.0,22.4505,22.4736,22.4121,22.4659,102900.0
2012-03-06 13:50:00,29.24,29.32,29.15,29.17,122900.0,22.4659,22.5274,22.3968,22.4121,122900.0
2012-03-06 14:00:00,29.17,29.19,29.14,29.15,106200.0,22.4121,22.4275,22.3891,22.3968,106200.0
2012-03-06 14:10:00,29.15,29.19,29.14,29.17,95900.0,22.3968,22.4275,22.3891,22.4121,95900.0
2012-03-06 14:20:00,29.17,29.18,29.11,29.12,184100.0,22.4121,22.4198,22.366,22.3737,184100.0
2012-03-06 14:30:00,29.11,29.18,29.05,29.05,298400.0,22.366,22.4198,22.3199,22.3199,298400.0
2012-03-06 14:40:00,29.05,29.06,29.01,29.02,231300.0,22.3199,22.3276,22.2892,22.2969,231300.0
2012-03-06 14:50:00,29.02,29.05,29.0,29.0,331200.0,22.2969,22.3199,22.2815,22.2815,331200.0
2012-03-06 15:00:00,28.99,29.05,28.98,29.0,398000.0,22.2738,22.3199,22.2661,22.2815,398000.0
2012-03-06 15:10:00,28.99,29.01,28.96,28.99,261800.0,22.2738,22.2892,22.2508,22.2738,261800.0
2012-03-06 15:20:00,28.98,28.99,28.91,28.91,273500.0,22.2661,22.2738,22.2124,22.2124,273500.0
2012-03-06 15:30:00,28.92,28.97,28.85,28.93,426200.0,22.22,22.2585,22.1663,22.2277,426200.0
2012-03-06 15:40:00,28.93,28.98,28.9,28.96,325300.0,22.2277,22.2661,22.2047,22.2508,325300.0
2012-03-06 15:50:00,28.96,29.06,28.96,29.05,897300.0,22.2508,22.3276,22.2508,22.3199,897300.0
2012-03-07 09:30:00,29.26,29.48,29.14,29.17,252700.0,22.4813,22.6503,22.3891,22.4121,252700.0
2012-03-07 09:40:00,29.18,29.34,29.12,29.29,166200.0,22.4198,22.5427,22.3737,22.5043,166200.0
2012-03-07 09:50:00,29.29,29.47,29.28,29.46,149800.0,22.5043,22.6426,22.4966,22.6349,149800.0
2012-03-07 10:00:00,29.47,29.55,29.43,29.51,282300.0,22.6426,22.7041,22.6119,22.6734,282300.0
2012-03-07 10:10:00,29.51,29.54,29.46,29.53,137200.0,22.6734,22.6964,22.6349,22.6887,137200.0
2012-03-07 10:20:00,29.53,29.6,29.44,29.45,214000.0,22.6887,22.7425,22.6196,22.6273,214000.0
2012-03-07 10:30:00,29.45,29.57,29.45,29.54,109100.0,22.6273,22.7195,22.6273,22.6964,109100.0
2012-03-07 10:40:00,29.54,29.66,29.5,29.62,113800.0,22.6964,22.7886,22.6657,22.7579,113800.0
2012-03-07 10:50:00,29.63,29.63,29.49,29.57,128500.0,22.7656,22.7656,22.658,22.7195,128500.0
2012-03-07 11:00:00,29.57,29.78,29.57,29.77,156400.0,22.7195,22.8808,22.7195,22.8731,156400.0
2012-03-07 11:10:00,29.78,29.91,29.74,29.86,337500.0,22.8808,22.9807,22.8501,22.9423,337500.0
2012-03-07 11:20:00,29.86,29.92,29.75,29.76,181100.0,22.9423,22.9884,22.8578,22.8654,181100.0
2012-03-07 11:30:00,29.76,29.8,29.67,29.71,89200.0,22.8654,22.8962,22.7963,22.827,89200.0
2012-03-07 11:40:00,29.71,29.81,29.71,29.74,75300.0,22.827,22.9038,22.827,22.8501,75300.0
2012-03-07 11:50:00,29.74,29.82,29.74,29.78,75200.0,22.8501,22.9115,22.8501,22.8808,75200.0
2012-03-07 12:00:00,29.78,29.83,29.74,29.74,138500.0,22.8808,22.9192,22.8501,22.8501,138500.0
2012-03-07 12:10:00,29.74,29.76,29.66,29.71,80100.0,22.8501,22.8654,22.7886,22.827,80100.0
2012-03-07 12:20:00,29.7,29.74,29.68,29.7,43200.0,22.8193,22.8501,22.804,22.8193,43200.0
2012-03-07 12:30:00,29.71,29.73,29.67,29.68,55600.0,22.827,22.8424,22.7963,22.804,55600.0
2012-03-07 12:40:00,29.68,29.82,29.68,29.8,88700.0,22.804,22.9115,22.804,22.8962,88700.0
2012-03-07 12:50:00,29.81,29.83,29.77,29.77,59400.0,22.9038,22.9192,22.8731,22.8731,59400.0
2012-03-07 13:00:00,29.78,29.78,29.73,29.74,55200.0,22.8808,22.8808,22.8424,22.8501,55200.0
2012-03-07 13:10:00,29.75,29.79,29.68,29.68,66700.0,22.8578,22.8885,22.804,22.804,66700.0
2012-03-07 13:20:00,29.68,29.7,29.65,29.69,38000.0,22.804,22.8193,22.7809,22.8117,38000.0
2012-03-07 13:30:00,29.7,29.73,29.67,29.72,66000.0,22.8193,22.8424,22.7963,22.8347,66000.0
2012-03-07 13:40:00,29.72,29.73,29.62,29.66,58200.0,22.8347,22.8424,22.7579,22.7886,58200.0
2012-03-07 13:50:00,29.66,29.67,29.56,29.59,98500.0,22.7886,22.7963,22.7118,22.7348,98500.0
2012-03-07 14:00:00,29.59,29.67,29.59,29.61,96200.0,22.7348,22.7963,22.7348,22.7502,96200.0
2012-03-07 14:10:00,29.62,29.65,29.59,29.59,79000.0,22.7579,22.7809,22.7348,22.7348,79000.0
2012-03-07 14:20:00,29.59,29.62,29.57,29.62,44700.0,22.7348,22.7579,22.7195,22.7579,44700.0
2012-03-07 14:30:00,29.62,29.62,29.51,29.54,71800.0,22.7579,22.7579,22.6734,22.6964,71800.0
2012-03-07 14:40:00,29.54,29.62,29.52,29.55,116300.0,22.6964,22.7579,22.681,22.7041,116300.0
2012-03-07 14:50:00,29.56,29.61,29.56,29.58,77200.0,22.7118,22.7502,22.7118,22.7271,77200.0
2012-03-07 15:00:00,29.59,29.59,29.46,29.46,245500.0,22.7348,22.7348,22.6349,22.6349,245500.0
2012-03-07 15:10:00,29.46,29.49,29.45,29.47,111100.0,22.6349,22.658,22.6273,22.6426,111100.0
2012-03-07 15:20:00,29.47,29.52,29.42,29.44,180400.0,22.6426,22.681,22.6042,22.6196,180400.0
2012-03-07 15:30:00,29.44,29.5,29.43,29.43,148700.0,22.6196,22.6657,22.6119,22.6119,148700.0
2012-03-07 15:40:00,29.43,29.5,29.43,29.44,253700.0,22.6119,22.6657,22.6119,22.6196,253700.0
2012-03-07 15:50:00,29.44,29.47,29.39,29.44,542300.0,22.6196,22.6426,22.5812,22.6196,542300.0
2012-03-08 09:30:00,28.6,28.77,28.52,28.53,5812000.0,21.9742,22.1048,21.9127,21.9204,5812000.0
2012-03-08 09:40:00,28.54,28.61,28.5,28.57,3544300.0,21.9281,21.9819,21.8973,21.9511,3544300.0
2012-03-08 09:50:00,28.57,28.57,28.37,28.48,6149100.0,21.9511,21.9511,21.7975,21.882,6149100.0
2012-03-08 10:00:00,28.49,28.5,28.4,28.43,1546300.0,21.8897,21.8973,21.8205,21.8436,1546300.0
2012-03-08 10:10:00,28.43,28.59,28.4,28.57,2443500.0,21.8436,21.9665,21.8205,21.9511,2443500.0
2012-03-08 10:20:00,28.57,28.58,28.46,28.53,1446200.0,21.9511,21.9588,21.8666,21.9204,1446200.0
2012-03-08 10:30:00,28.54,28.57,28.5,28.57,762700.0,21.9281,21.9511,21.8973,21.9511,762700.0
2012-03-08 10:40:00,28.57,28.61,28.52,28.52,920300.0,21.9511,21.9819,21.9127,21.9127,920300.0
2012-03-08 10:50:00,28.52,28.58,28.49,28.57,623700.0,21.9127,21.9588,21.8897,21.9511,623700.0
2012-03-08 11:00:00,28.58,28.67,28.57,28.65,1362500.0,21.9588,22.028,21.9511,22.0126,1362500.0
2012-03-08 11:10:00,28.65,28.69,28.64,28.66,1003800.0,22.0126,22.0433,22.0049,22.0203,1003800.0
2012-03-08 11:20:00,28.66,28.69,28.64,28.68,609000.0,22.0203,22.0433,22.0049,22.0356,609000.0
2012-03-08 11:30:00,28.67,28.73,28.65,28.67,1097500.0,22.028,22.0741,22.0126,22.028,1097500.0
2012-03-08 11:40:00,28.67,28.77,28.67,28.72,1043900.0,22.028,22.1048,22.028,22.0664,1043900.0
2012-03-08 11:50:00,28.72,28.73,28.63,28.63,725900.0,22.0664,22.0741,21.9972,21.9972,725900.0
2012-03-08 12:00:00,28.63,28.73,28.63,28.73,411200.0,21.9972,22.0741,21.9972,22.0741,411200.0
2012-03-08 12:10:00,28.73,28.78,28.67,28.7,1420700.0,22.0741,22.1125,22.028,22.051,1420700.0
2012-03-08 12:20:00,28.69,28.73,28.55,28.59,684600.0,22.0433,22.0741,21.9358,21.9665,684600.0
2012-03-08 12:30:00,28.59,28.69,28.57,28.68,824000.0,21.9665,22.0433,21.9511,22.0356,824000.0
2012-03-08 12:40:00,28.68,28.7,28.61,28.68,684600.0,22.0356,22.051,21.9819,22.0356,684600.0
2012-03-08 12:50:00,28.67,28.68,28.63,28.66,531200.0,22.028,22.0356,21.9972,22.0203,531200.0
2012-03-08 13:00:00,28.66,28.68,28.63,28.67,384400.0,22.0203,22.0356,21.9972,22.028,384400.0
2012-03-08 13:10:00,28.67,28.67,28.64,28.66,311300.0,22.028,22.028,22.0049,22.0203,311300.0
2012-03-08 13:20:00,28.66,28.7,28.65,28.67,792400.0,22.0203,22.051,22.0126,22.028,792400.0
2012-03-08 13:30:00,28.67,28.74,28.65,28.7,1028800.0,22.028,22.0817,22.0126,22.051,1028800.0
2012-03-08 13:40:00,28.7,28.74,28.69,28.73,542200.0,22.051,22.0817,22.0433,22.0741,542200.0
2012-03-08 13:50:00,28.73,28.76,28.73,28.75,650800.0,22.0741,22.0971,22.0741,22.0894,650800.0
2012-03-08 14:00:00,28.75,28.78,28.73,28.75,639400.0,22.0894,22.1125,22.0741,22.0894,639400.0
2012-03-08 14:10:00,28.75,28.75,28.63,28.69,732400.0,22.0894,22.0894,21.9972,22.0433,732400.0
2012-03-08 14:20:00,28.69,28.7,28.64,28.67,773000.0,22.0433,22.051,22.0049,22.028,773000.0
2012-03-08 14:30:00,28.67,28.67,28.57,28.62,565500.0,22.028,22.028,21.9511,21.9895,565500.0
2012-03-08 14:40:00,28.62,28.65,28.61,28.65,417700.0,21.9895,22.0126,21.9819,22.0126,417700.0
2012-03-08 14:50:00,28.64,28.67,28.63,28.64,509900.0,22.0049,22.028,21.9972,22.0049,509900.0
2012-03-08 15:00:00,28.65,28.65,28.59,28.64,536000.0,22.0126,22.0126,21.9665,22.0049,536000.0
2012-03-08 15:10:00,28.63,28.68,28.62,28.62,649800.0,21.9972,22.0356,21.9895,21.9895,649800.0
2012-03-08 15:20:00,28.63,28.63,28.51,28.53,1377700.0,21.9972,21.9972,21.905,21.9204,1377700.0
2012-03-08 15:30:00,28.54,28.57,28.33,28.45,2855400.0,21.9281,21.9511,21.7667,21.8589,2855400.0
2012-03-08 15:40:00,28.45,28.51,28.4,28.45,2483200.0,21.8589,21.905,21.8205,21.8589,2483200.0
2012-03-08 15:50:00,28.44,28.54,28.31,28.33,5003900.0,21.8512,21.9281,21.7514,21.7667,5003900.0
2012-03-09 09:30:00,28.46,28.53,28.34,28.49,1535700.0,21.8666,21.9204,21.7744,21.8897,1535700.0
2012-03-09 09:40:00,28.48,28.54,28.43,28.44,927200.0,21.882,21.9281,21.8436,21.8512,927200.0
2012-03-09 09:50:00,28.45,28.5,28.44,28.49,359400.0,21.8589,21.8973,21.8512,21.8897,359400.0
2012-03-09 10:00:00,28.48,28.51,28.38,28.5,822100.0,21.882,21.905,21.8051,21.8973,822100.0
2012-03-09 10:10:00,28.5,28.51,28.4,28.5,653200.0,21.8973,21.905,21.8205,21.8973,653200.0
2012-03-09 10:20:00,28.5,28.51,28.46,28.49,593200.0,21.8973,21.905,21.8666,21.8897,593200.0
2012-03-09 10:30:00,28.49,28.55,28.47,28.51,889600.0,21.8897,21.9358,21.8743,21.905,889600.0
2012-03-09 10:40:00,28.51,28.52,28.49,28.52,512000.0,21.905,21.9127,21.8897,21.9127,512000.0
2012-03-09 10:50:00,28.52,28.55,28.49,28.54,627200.0,21.9127,21.9358,21.8897,21.9281,627200.0
2012-03-09 11:00:00,28.55,28.66,28.53,28.65,1006400.0,21.9358,22.0203,21.9204,22.0126,1006400.0
2012-03-09 11:10:00,28.65,28.68,28.61,28.66,655500.0,22.0126,22.0356,21.9819,22.0203,655500.0
2012-03-09 11:20:00,28.66,28.67,28.58,28.61,616300.0,22.0203,22.028,21.9588,21.9819,616300.0
2012-03-09 11:30:00,28.61,28.62,28.55,28.58,399000.0,21.9819,21.9895,21.9358,21.9588,399000.0
2012-03-09 11:40:00,28.57,28.64,28.56,28.64,479300.0,21.9511,22.0049,21.9434,22.0049,479300.0
2012-03-09 11:50:00,28.64,28.65,28.62,28.65,292000.0,22.0049,22.0126,21.9895,22.0126,292000.0
2012-03-09 12:00:00,28.65,28.65,28.59,28.64,226500.0,22.0126,22.0126,21.9665,22.0049,226500.0
2012-03-09 12:10:00,28.64,28.66,28.63,28.64,358500.0,22.0049,22.0203,21.9972,22.0049,358500.0
2012-03-09 12:20:00,28.65,28.66,28.62,28.64,266300.0,22.0126,22.0203,21.9895,22.0049,266300.0
2012-03-09 12:30:00,28.64,28.65,28.61,28.61,227200.0,22.0049,22.0126,21.9819,21.9819,227200.0
2012-03-09 12:40:00,28.62,28.63,28.58,28.63,251900.0,21.9895,21.9972,21.9588,21.9972,251900.0
2012-03-09 12:50:00,28.63,28.65,28.62,28.65,318700.0,21.9972,22.0126,21.9895,22.0126,318700.0
2012-03-09 13:00:00,28.64,28.64,28.59,28.6,351600.0,22.0049,22.0049,21.9665,21.9742,351600.0
2012-03-09 13:10:00,28.61,28.64,28.59,28.63,256600.0,21.9819,22.0049,21.9665,21.9972,256600.0
2012-03-09 13:20:00,28.64,28.65,28.57,28.6,957600.0,22.0049,22.0126,21.9511,21.9742,957600.0
2012-03-09 13:30:00,28.59,28.62,28.55,28.62,256600.0,21.9665,21.9895,21.9358,21.9895,256600.0
2012-03-09 13:40:00,28.61,28.62,28.57,28.58,151000.0,21.9819,21.9895,21.9511,21.9588,151000.0
2012-03-09 13:50:00,28.58,28.61,28.55,28.56,219300.0,21.9588,21.9819,21.9358,21.9434,219300.0
2012-03-09 14:00:00,28.56,28.61,28.55,28.61,162700.0,21.9434,21.9819,21.9358,21.9819,162700.0
2012-03-09 14:10:00,28.61,28.64,28.58,28.58,692100.0,21.9819,22.0049,21.9588,21.9588,692100.0
2012-03-09 14:20:00,28.59,28.6,28.55,28.59,400500.0,21.9665,21.9742,21.9358,21.9665,400500.0
2012-03-09 14:30:00,28.59,28.63,28.58,28.62,394000.0,21.9665,21.9972,21.9588,21.9895,394000.0
2012-03-09 14:40:00,28.62,28.62,28.5,28.57,498800.0,21.9895,21.9895,21.8973,21.9511,498800.0
2012-03-09 14:50:00,28.57,28.59,28.37,28.48,967800.0,21.9511,21.9665,21.7975,21.882,967800.0
2012-03-09 15:00:00,28.48,28.53,28.47,28.53,239000.0,21.882,21.9204,21.8743,21.9204,239000.0
2012-03-09 15:10:00,28.53,28.59,28.49,28.55,502400.0,21.9204,21.9665,21.8897,21.9358,502400.0
2012-03-09 15:20:00,28.54,28.55,28.47,28.48,285800.0,21.9281,21.9358,21.8743,21.882,285800.0
2012-03-09 15:30:00,28.48,28.5,28.39,28.44,728000.0,21.882,21.8973,21.8128,21.8512,728000.0
2012-03-09 15:40:00,28.43,28.43,28.27,28.29,859700.0,21.8436,21.8436,21.7206,21.736,859700.0
2012-03-09 15:50:00,28.28,28.32,28.23,28.26,1498100.0,21.7283,21.759,21.6899,21.7129,1498100.0
2012-03-12 09:30:00,28.34,28.37,28.25,28.3,247800.0,21.7744,21.7975,21.7053,21.7437,247800.0
2012-03-12 09:40:00,28.3,28.36,28.28,28.32,289800.0,21.7437,21.7898,21.7283,21.759,289800.0
2012-03-12 09:50:00,28.31,28.41,28.3,28.35,327800.0,21.7514,21.8282,21.7437,21.7821,327800.0
2012-03-12 10:00:00,28.36,28.38,28.24,28.3,255800.0,21.7898,21.8051,21.6976,21.7437,255800.0
2012-03-12 10:10:00,28.3,28.35,28.25,28.35,221200.0,21.7437,21.7821,21.7053,21.7821,221200.0
2012-03-12 10:20:00,28.34,28.35,28.26,28.31,157700.0,21.7744,21.7821,21.7129,21.7514,157700.0
2012-03-12 10:30:00,28.3,28.32,28.25,28.31,242800.0,21.7437,21.759,21.7053,21.7514,242800.0
2012-03-12 10:40:00,28.3,28.31,28.28,28.29,160500.0,21.7437,21.7514,21.7283,21.736,160500.0
2012-03-12 10:50:00,28.3,28.31,28.25,28.27,174200.0,21.7437,21.7514,21.7053,21.7206,174200.0
2012-03-12 11:00:00,28.27,28.3,28.15,28.15,411100.0,21.7206,21.7437,21.6284,21.6284,411100.0
2012-03-12 11:10:00,28.16,28.23,28.15,28.18,238300.0,21.6361,21.6899,21.6284,21.6515,238300.0
2012-03-12 11:20:00,28.19,28.21,27.88,28.02,1045800.0,21.6592,21.6745,21.421,21.5285,1045800.0
2012-03-12 11:30:00,28.01,28.14,28.01,28.1,391800.0,21.5209,21.6207,21.5209,21.59,391800.0
2012-03-12 11:40:00,28.09,28.13,28.07,28.07,261200.0,21.5823,21.6131,21.567,21.567,261200.0
2012-03-12 11:50:00,28.07,28.08,27.96,28.01,308900.0,21.567,21.5746,21.4824,21.5209,308900.0
2012-03-12 12:00:00,28.01,28.13,27.97,28.1,223300.0,21.5209,21.6131,21.4901,21.59,223300.0
2012-03-12 12:10:00,28.11,28.11,28.03,28.08,317100.0,21.5977,21.5977,21.5362,21.5746,317100.0
2012-03-12 12:20:00,28.08,28.12,28.07,28.09,239600.0,21.5746,21.6054,21.567,21.5823,239600.0
2012-03-12 12:30:00,28.1,28.12,28.08,28.12,160100.0,21.59,21.6054,21.5746,21.6054,160100.0
2012-03-12 12:40:00,28.11,28.16,28.08,28.13,200600.0,21.5977,21.6361,21.5746,21.6131,200600.0
2012-03-12 12:50:00,28.12,28.13,28.09,28.1,105500.0,21.6054,21.6131,21.5823,21.59,105500.0
2012-03-12 13:00:00,28.09,28.1,28.07,28.08,214800.0,21.5823,21.59,21.567,21.5746,214800.0
2012-03-12 13:10:00,28.09,28.14,28.08,28.13,170700.0,21.5823,21.6207,21.5746,21.6131,170700.0
2012-03-12 13:20:00,28.14,28.15,28.12,28.13,228200.0,21.6207,21.6284,21.6054,21.6131,228200.0
2012-03-12 13:30:00,28.13,28.22,28.12,28.16,213400.0,21.6131,21.6822,21.6054,21.6361,213400.0
2012-03-12 13:40:00,28.16,28.23,28.16,28.17,200000.0,21.6361,21.6899,21.6361,21.6438,200000.0
2012-03-12 13:50:00,28.16,28.18,28.14,28.15,127300.0,21.6361,21.6515,21.6207,21.6284,127300.0
2012-03-12 14:00:00,28.15,28.16,28.1,28.13,135600.0,21.6284,21.6361,21.59,21.6131,135600.0
2012-03-12 14:10:00,28.14,28.2,28.13,28.2,78100.0,21.6207,21.6668,21.6131,21.6668,78100.0
2012-03-12 14:20:00,28.19,28.24,28.18,28.19,352300.0,21.6592,21.6976,21.6515,21.6592,352300.0
2012-03-12 14:30:00,28.18,28.2,28.13,28.18,107800.0,21.6515,21.6668,21.6131,21.6515,107800.0
2012-03-12 14:40:00,28.18,28.2,28.15,28.19,67700.0,21.6515,21.6668,21.6284,21.6592,67700.0
2012-03-12 14:50:00,28.19,28.21,28.17,28.21,96300.0,21.6592,21.6745,21.6438,21.6745,96300.0
2012-03-12 15:00:00,28.21,28.22,28.09,28.1,630300.0,21.6745,21.6822,21.5823,21.59,630300.0
2012-03-12 15:10:00,28.1,28.15,28.08,28.09,399600.0,21.59,21.6284,21.5746,21.5823,399600.0
2012-03-12 15:20:00,28.1,28.15,28.09,28.13,297700.0,21.59,21.6284,21.5823,21.6131,297700.0
2012-03-12 15:30:00,28.12,28.15,28.1,28.13,243200.0,21.6054,21.6284,21.59,21.6131,243200.0
2012-03-12 15:40:00,28.13,28.21,28.12,28.2,805800.0,21.6131,21.6745,21.6054,21.6668,805800.0
2012-03-12 15:50:00,28.2,28.2,28.14,28.15,743000.0,21.6668,21.6668,21.6207,21.6284,743000.0
2012-03-13 09:30:00,28.28,28.4,28.22,28.28,236600.0,21.7283,21.8205,21.6822,21.7283,236600.0
2012-03-13 09:40:00,28.29,28.35,28.19,28.23,286700.0,21.736,21.7821,21.6592,21.6899,286700.0
2012-03-13 09:50:00,28.24,28.29,28.16,28.23,261100.0,21.6976,21.736,21.6361,21.6899,261100.0
2012-03-13 10:00:00,28.23,28.33,28.15,28.32,214000.0,21.6899,21.7667,21.6284,21.759,214000.0
2012-03-13 10:10:00,28.32,28.33,28.19,28.25,237200.0,21.759,21.7667,21.6592,21.7053,237200.0
2012-03-13 10:20:00,28.24,28.28,28.22,28.24,155700.0,21.6976,21.7283,21.6822,21.6976,155700.0
2012-03-13 10:30:00,28.23,28.31,28.22,28.29,202700.0,21.6899,21.7514,21.6822,21.736,202700.0
2012-03-13 10:40:00,28.28,28.32,28.21,28.24,203500.0,21.7283,21.759,21.6745,21.6976,203500.0
2012-03-13 10:50:00,28.23,28.29,28.23,28.28,134800.0,21.6899,21.736,21.6899,21.7283,134800.0
2012-03-13 11:00:00,28.27,28.3,28.2,28.23,116200.0,21.7206,21.7437,21.6668,21.6899,116200.0
2012-03-13 11:10:00,28.23,28.26,28.21,28.21,151200.0,21.6899,21.7129,21.6745,21.6745,151200.0
2012-03-13 11:20:00,28.21,28.3,28.21,28.28,163800.0,21.6745,21.7437,21.6745,21.7283,163800.0
2012-03-13 11:30:00,28.28,28.3,28.22,28.25,288700.0,21.7283,21.7437,21.6822,21.7053,288700.0
2012-03-13 11:40:00,28.24,28.31,28.24,28.3,251600.0,21.6976,21.7514,21.6976,21.7437,251600.0
2012-03-13 11:50:00,28.3,28.31,28.26,28.27,91300.0,21.7437,21.7514,21.7129,21.7206,91300.0
2012-03-13 12:00:00,28.27,28.3,28.24,28.24,85400.0,21.7206,21.7437,21.6976,21.6976,85400.0
2012-03-13 12:10:00,28.24,28.3,28.24,28.3,64700.0,21.6976,21.7437,21.6976,21.7437,64700.0
2012-03-13 12:20:00,28.3,28.3,28.28,28.28,77100.0,21.7437,21.7437,21.7283,21.7283,77100.0
2012-03-13 12:30:00,28.28,28.32,28.26,28.26,107900.0,21.7283,21.759,21.7129,21.7129,107900.0
2012-03-13 12:40:00,28.26,28.27,28.23,28.24,95500.0,21.7129,21.7206,21.6899,21.6976,95500.0
2012-03-13 12:50:00,28.23,28.28,28.23,28.28,86200.0,21.6899,21.7283,21.6899,21.7283,86200.0
2012-03-13 13:00:00,28.27,28.3,28.26,28.28,89600.0,21.7206,21.7437,21.7129,21.7283,89600.0
2012-03-13 13:10:00,28.29,28.3,28.27,28.28,63300.0,21.736,21.7437,21.7206,21.7283,63300.0
2012-03-13 13:20:00,28.27,28.29,28.25,28.28,89200.0,21.7206,21.736,21.7053,21.7283,89200.0
2012-03-13 13:30:00,28.28,28.29,28.22,28.23,69100.0,21.7283,21.736,21.6822,21.6899,69100.0
2012-03-13 13:40:00,28.22,28.23,28.16,28.21,183900.0,21.6822,21.6899,21.6361,21.6745,183900.0
2012-03-13 13:50:00,28.21,28.22,28.15,28.15,51100.0,21.6745,21.6822,21.6284,21.6284,51100.0
2012-03-13 14:00:00,28.16,28.16,28.04,28.05,238500.0,21.6361,21.6361,21.5439,21.5516,238500.0
2012-03-13 14:10:00,28.05,28.1,28.01,28.09,259200.0,21.5516,21.59,21.5209,21.5823,259200.0
2012-03-13 14:20:00,28.09,28.14,27.93,27.96,486300.0,21.5823,21.6207,21.4594,21.4824,486300.0
2012-03-13 14:30:00,27.96,28.05,27.96,28.05,264700.0,21.4824,21.5516,21.4824,21.5516,264700.0
2012-03-13 14:40:00,28.05,28.12,28.02,28.05,302400.0,21.5516,21.6054,21.5285,21.5516,302400.0
2012-03-13 14:50:00,28.05,28.07,28.0,28.07,215000.0,21.5516,21.567,21.5132,21.567,215000.0
2012-03-13 15:00:00,28.07,28.29,28.07,28.25,520200.0,21.567,21.736,21.567,21.7053,520200.0
2012-03-13 15:10:00,28.25,28.34,28.24,28.3,628700.0,21.7053,21.7744,21.6976,21.7437,628700.0
2012-03-13 15:20:00,28.3,28.42,28.22,28.35,1980200.0,21.7437,21.8359,21.6822,21.7821,1980200.0
2012-03-13 15:30:00,28.35,28.45,28.33,28.4,991800.0,21.7821,21.8589,21.7667,21.8205,991800.0
2012-03-13 15:40:00,28.4,28.5,28.36,28.45,895700.0,21.8205,21.8973,21.7898,21.8589,895700.0
2012-03-13 15:50:00,28.45,28.46,28.34,28.39,1703700.0,21.8589,21.8666,21.7744,21.8128,1703700.0
2012-03-14 09:30:00,28.34,28.38,28.25,28.37,387400.0,21.7744,21.8051,21.7053,21.7975,387400.0
2012-03-14 09:40:00,28.37,28.51,28.33,28.41,675100.0,21.7975,21.905,21.7667,21.8282,675100.0
2012-03-14 09:50:00,28.41,28.48,28.35,28.47,466700.0,21.8282,21.882,21.7821,21.8743,466700.0
2012-03-14 10:00:00,28.47,28.47,28.39,28.47,460700.0,21.8743,21.8743,21.8128,21.8743,460700.0
2012-03-14 10:10:00,28.46,28.47,28.37,28.45,364500.0,21.8666,21.8743,21.7975,21.8589,364500.0
2012-03-14 10:20:00,28.45,28.46,28.3,28.33,227800.0,21.8589,21.8666,21.7437,21.7667,227800.0
2012-03-14 10:30:00,28.33,28.39,28.27,28.3,257600.0,21.7667,21.8128,21.7206,21.7437,257600.0
2012-03-14 10:40:00,28.31,28.32,28.22,28.3,308100.0,21.7514,21.759,21.6822,21.7437,308100.0
2012-03-14 10:50:00,28.3,28.31,28.18,28.26,452100.0,21.7437,21.7514,21.6515,21.7129,452100.0
2012-03-14 11:00:00,28.25,28.28,28.2,28.25,342500.0,21.7053,21.7283,21.6668,21.7053,342500.0
2012-03-14 11:10:00,28.25,28.32,28.24,28.25,229900.0,21.7053,21.759,21.6976,21.7053,229900.0
2012-03-14 11:20:00,28.26,28.33,28.25,28.31,154200.0,21.7129,21.7667,21.7053,21.7514,154200.0
2012-03-14 11:30:00,28.31,28.35,28.31,28.35,108600.0,21.7514,21.7821,21.7514,21.7821,108600.0
2012-03-14 11:40:00,28.34,28.37,28.31,28.36,150500.0,21.7744,21.7975,21.7514,21.7898,150500.0
2012-03-14 11:50:00,28.36,28.39,28.35,28.36,125300.0,21.7898,21.8128,21.7821,21.7898,125300.0
2012-03-14 12:00:00,28.36,28.36,28.35,28.36,49900.0,21.7898,21.7898,21.7821,21.7898,49900.0
2012-03-14 12:10:00,28.36,28.36,28.31,28.32,76200.0,21.7898,21.7898,21.7514,21.759,76200.0
2012-03-14 12:20:00,28.32,28.32,28.27,28.3,169000.0,21.759,21.759,21.7206,21.7437,169000.0
2012-03-14 12:30:00,28.3,28.32,28.27,28.3,233700.0,21.7437,21.759,21.7206,21.7437,233700.0
2012-03-14 12:40:00,28.3,28.31,28.28,28.3,74600.0,21.7437,21.7514,21.7283,21.7437,74600.0
2012-03-14 12:50:00,28.3,28.36,28.3,28.35,138300.0,21.7437,21.7898,21.7437,21.7821,138300.0
2012-03-14 13:00:00,28.35,28.36,28.35,28.36,126900.0,21.7821,21.7898,21.7821,21.7898,126900.0
2012-03-14 13:10:00,28.35,28.36,28.33,28.33,334800.0,21.7821,21.7898,21.7667,21.7667,334800.0
2012-03-14 13:20:00,28.34,28.39,28.33,28.38,262900.0,21.7744,21.8128,21.7667,21.8051,262900.0
2012-03-14 13:30:00,28.38,28.38,28.27,28.31,296600.0,21.8051,21.8051,21.7206,21.7514,296600.0
2012-03-14 13:40:00,28.31,28.33,28.26,28.27,312600.0,21.7514,21.7667,21.7129,21.7206,312600.0
2012-03-14 13:50:00,28.27,28.31,28.22,28.24,227100.0,21.7206,21.7514,21.6822,21.6976,227100.0
2012-03-14 14:00:00,28.23,28.29,28.21,28.23,359000.0,21.6899,21.736,21.6745,21.6899,359000.0
2012-03-14 14:10:00,28.23,28.26,28.17,28.25,452700.0,21.6899,21.7129,21.6438,21.7053,452700.0
2012-03-14 14:20:00,28.25,28.29,28.22,28.28,110900.0,21.7053,21.736,21.6822,21.7283,110900.0
2012-03-14 14:30:00,28.29,28.29,28.21,28.27,178400.0,21.736,21.736,21.6745,21.7206,178400.0
2012-03-14 14:40:00,28.28,28.32,28.27,28.28,181700.0,21.7283,21.759,21.7206,21.7283,181700.0
2012-03-14 14:50:00,28.28,28.31,28.24,28.3,193900.0,21.7283,21.7514,21.6976,21.7437,193900.0
2012-03-14 15:00:00,28.3,28.31,28.27,28.3,227000.0,21.7437,21.7514,21.7206,21.7437,227000.0
2012-03-14 15:10:00,28.3,28.31,28.21,28.22,226000.0,21.7437,21.7514,21.6745,21.6822,226000.0
2012-03-14 15:20:00,28.21,28.27,28.21,28.27,196300.0,21.6745,21.7206,21.6745,21.7206,196300.0
2012-03-14 15:30:00,28.27,28.28,28.25,28.28,278500.0,21.7206,21.7283,21.7053,21.7283,278500.0
2012-03-14 15:40:00,28.28,28.33,28.21,28.22,561600.0,21.7283,21.7667,21.6745,21.6822,561600.0
2012-03-14 15:50:00,28.21,28.27,28.21,28.27,1151000.0,21.6745,21.7206,21.6745,21.7206,1151000.0
2012-03-15 09:30:00,28.33,28.37,28.1,28.16,278800.0,21.7667,21.7975,21.59,21.6361,278800.0
2012-03-15 09:40:00,28.16,28.22,28.12,28.17,352400.0,21.6361,21.6822,21.6054,21.6438,352400.0
2012-03-15 09:50:00,28.18,28.24,28.16,28.19,399100.0,21.6515,21.6976,21.6361,21.6592,399100.0
2012-03-15 10:00:00,28.2,28.26,28.17,28.21,558700.0,21.6668,21.7129,21.6438,21.6745,558700.0
2012-03-15 10:10:00,28.2,28.35,28.17,28.35,356800.0,21.6668,21.7821,21.6438,21.7821,356800.0
2012-03-15 10:20:00,28.35,28.38,28.19,28.19,446000.0,21.7821,21.8051,21.6592,21.6592,446000.0
2012-03-15 10:30:00,28.2,28.3,28.15,28.17,346900.0,21.6668,21.7437,21.6284,21.6438,346900.0
2012-03-15 10:40:00,28.17,28.29,28.17,28.24,431200.0,21.6438,21.736,21.6438,21.6976,431200.0
2012-03-15 10:50:00,28.24,28.37,28.23,28.24,426100.0,21.6976,21.7975,21.6899,21.6976,426100.0
2012-03-15 11:00:00,28.24,28.35,28.2,28.31,229800.0,21.6976,21.7821,21.6668,21.7514,229800.0
2012-03-15 11:10:00,28.31,28.37,28.3,28.34,196000.0,21.7514,21.7975,21.7437,21.7744,196000.0
2012-03-15 11:20:00,28.34,28.35,28.3,28.32,218700.0,21.7744,21.7821,21.7437,21.759,218700.0
2012-03-15 11:30:00,28.33,28.36,28.29,28.29,239300.0,21.7667,21.7898,21.736,21.736,239300.0
2012-03-15 11:40:00,28.3,28.3,28.23,28.26,268900.0,21.7437,21.7437,21.6899,21.7129,268900.0
2012-03-15 11:50:00,28.26,28.26,28.05,28.21,507300.0,21.7129,21.7129,21.5516,21.6745,507300.0
2012-03-15 12:00:00,28.2,28.23,28.14,28.23,295300.0,21.6668,21.6899,21.6207,21.6899,295300.0
2012-03-15 12:10:00,28.23,28.3,28.22,28.24,193700.0,21.6899,21.7437,21.6822,21.6976,193700.0
2012-03-15 12:20:00,28.25,28.3,28.22,28.23,251900.0,21.7053,21.7437,21.6822,21.6899,251900.0
2012-03-15 12:30:00,28.24,28.25,28.2,28.21,281200.0,21.6976,21.7053,21.6668,21.6745,281200.0
2012-03-15 12:40:00,28.22,28.33,28.19,28.33,420600.0,21.6822,21.7667,21.6592,21.7667,420600.0
2012-03-15 12:50:00,28.33,28.33,28.24,28.24,300000.0,21.7667,21.7667,21.6976,21.6976,300000.0
2012-03-15 13:00:00,28.24,28.28,28.23,28.28,235600.0,21.6976,21.7283,21.6899,21.7283,235600.0
2012-03-15 13:10:00,28.28,28.35,28.21,28.23,440300.0,21.7283,21.7821,21.6745,21.6899,440300.0
2012-03-15 13:20:00,28.22,28.28,28.22,28.26,175900.0,21.6822,21.7283,21.6822,21.7129,175900.0
2012-03-15 13:30:00,28.25,28.27,28.23,28.26,248800.0,21.7053,21.7206,21.6899,21.7129,248800.0
2012-03-15 13:40:00,28.26,28.28,28.24,28.28,157600.0,21.7129,21.7283,21.6976,21.7283,157600.0
2012-03-15 13:50:00,28.27,28.29,28.19,28.21,208500.0,21.7206,21.736,21.6592,21.6745,208500.0
2012-03-15 14:00:00,28.22,28.22,28.13,28.14,333000.0,21.6822,21.6822,21.6131,21.6207,333000.0
2012-03-15 14:10:00,28.14,28.17,28.11,28.17,168700.0,21.6207,21.6438,21.5977,21.6438,168700.0
2012-03-15 14:20:00,28.16,28.18,28.14,28.16,117800.0,21.6361,21.6515,21.6207,21.6361,117800.0
2012-03-15 14:30:00,28.16,28.2,28.15,28.17,291200.0,21.6361,21.6668,21.6284,21.6438,291200.0
2012-03-15 14:40:00,28.16,28.18,28.16,28.18,88500.0,21.6361,21.6515,21.6361,21.6515,88500.0
2012-03-15 14:50:00,28.18,28.19,28.17,28.19,132200.0,21.6515,21.6592,21.6438,21.6592,132200.0
2012-03-15 15:00:00,28.19,28.25,28.18,28.25,222300.0,21.6592,21.7053,21.6515,21.7053,222300.0
2012-03-15 15:10:00,28.25,28.25,28.22,28.22,274400.0,21.7053,21.7053,21.6822,21.6822,274400.0
2012-03-15 15:20:00,28.23,28.23,28.18,28.2,397400.0,21.6899,21.6899,21.6515,21.6668,397400.0
2012-03-15 15:30:00,28.2,28.25,28.19,28.24,364700.0,21.6668,21.7053,21.6592,21.6976,364700.0
2012-03-15 15:40:00,28.25,28.25,28.12,28.13,489600.0,21.7053,21.7053,21.6054,21.6131,489600.0
2012-03-15 15:50:00,28.13,28.16,28.07,28.08,1293200.0,21.6131,21.6361,21.567,21.5746,1293200.0
2012-03-16 09:30:00,28.04,28.22,28.02,28.21,999400.0,21.5439,21.6822,21.5285,21.6745,999400.0
2012-03-16 09:40:00,28.21,28.38,28.15,28.18,754100.0,21.6745,21.8051,21.6284,21.6515,754100.0
2012-03-16 09:50:00,28.18,28.23,28.15,28.22,231200.0,21.6515,21.6899,21.6284,21.6822,231200.0
2012-03-16 10:00:00,28.23,28.32,28.2,28.3,341700.0,21.6899,21.759,21.6668,21.7437,341700.0
2012-03-16 10:10:00,28.3,28.31,28.22,28.25,265900.0,21.7437,21.7514,21.6822,21.7053,265900.0
2012-03-16 10:20:00,28.24,28.26,28.07,28.13,393700.0,21.6976,21.7129,21.567,21.6131,393700.0
2012-03-16 10:30:00,28.13,28.19,28.13,28.17,205300.0,21.6131,21.6592,21.6131,21.6438,205300.0
2012-03-16 10:40:00,28.17,28.25,28.17,28.23,155200.0,21.6438,21.7053,21.6438,21.6899,155200.0
2012-03-16 10:50:00,28.22,28.25,28.21,28.23,241900.0,21.6822,21.7053,21.6745,21.6899,241900.0
2012-03-16 11:00:00,28.24,28.25,28.15,28.15,190200.0,21.6976,21.7053,21.6284,21.6284,190200.0
2012-03-16 11:10:00,28.15,28.21,28.09,28.16,303600.0,21.6284,21.6745,21.5823,21.6361,303600.0
2012-03-16 11:20:00,28.17,28.2,28.13,28.2,83600.0,21.6438,21.6668,21.6131,21.6668,83600.0
2012-03-16 11:30:00,28.19,28.19,28.14,28.19,128000.0,21.6592,21.6592,21.6207,21.6592,128000.0
2012-03-16 11:40:00,28.19,28.2,28.15,28.17,68200.0,21.6592,21.6668,21.6284,21.6438,68200.0
2012-03-16 11:50:00,28.18,28.19,28.16,28.18,77000.0,21.6515,21.6592,21.6361,21.6515,77000.0
2012-03-16 12:00:00,28.18,28.18,28.13,28.17,123000.0,21.6515,21.6515,21.6131,21.6438,123000.0
2012-03-16 12:10:00,28.18,28.19,28.16,28.18,123900.0,21.6515,21.6592,21.6361,21.6515,123900.0
2012-03-16 12:20:00,28.19,28.19,28.14,28.14,98900.0,21.6592,21.6592,21.6207,21.6207,98900.0
2012-03-16 12:30:00,28.15,28.15,28.03,28.04,223400.0,21.6284,21.6284,21.5362,21.5439,223400.0
2012-03-16 12:40:00,28.04,28.06,28.0,28.05,217600.0,21.5439,21.5593,21.5132,21.5516,217600.0
2012-03-16 12:50:00,28.05,28.09,28.05,28.09,71200.0,21.5516,21.5823,21.5516,21.5823,71200.0
2012-03-16 13:00:00,28.09,28.12,28.08,28.12,61700.0,21.5823,21.6054,21.5746,21.6054,61700.0
2012-03-16 13:10:00,28.12,28.16,28.11,28.14,128200.0,21.6054,21.6361,21.5977,21.6207,128200.0
2012-03-16 13:20:00,28.14,28.15,28.11,28.11,72500.0,21.6207,21.6284,21.5977,21.5977,72500.0
2012-03-16 13:30:00,28.11,28.11,28.09,28.11,115500.0,21.5977,21.5977,21.5823,21.5977,115500.0
2012-03-16 13:40:00,28.11,28.11,28.01,28.03,291900.0,21.5977,21.5977,21.5209,21.5362,291900.0
2012-03-16 13:50:00,28.03,28.04,28.01,28.03,234600.0,21.5362,21.5439,21.5209,21.5362,234600.0
2012-03-16 14:00:00,28.03,28.03,28.01,28.03,190500.0,21.5362,21.5362,21.5209,21.5362,190500.0
2012-03-16 14:10:00,28.02,28.03,27.97,27.98,537200.0,21.5285,21.5362,21.4901,21.4978,537200.0
2012-03-16 14:20:00,27.97,28.0,27.97,28.0,58800.0,21.4901,21.5132,21.4901,21.5132,58800.0
2012-03-16 14:30:00,28.0,28.05,27.99,28.04,171300.0,21.5132,21.5516,21.5055,21.5439,171300.0
2012-03-16 14:40:00,28.03,28.09,28.03,28.04,119700.0,21.5362,21.5823,21.5362,21.5439,119700.0
2012-03-16 14:50:00,28.04,28.04,27.99,28.02,196000.0,21.5439,21.5439,21.5055,21.5285,196000.0
2012-03-16 15:00:00,28.01,28.1,28.01,28.1,342300.0,21.5209,21.59,21.5209,21.59,342300.0
2012-03-16 15:10:00,28.1,28.1,28.0,28.04,232400.0,21.59,21.59,21.5132,21.5439,232400.0
2012-03-16 15:20:00,28.03,28.08,28.03,28.05,161700.0,21.5362,21.5746,21.5362,21.5516,161700.0
2012-03-16 15:30:00,28.04,28.05,28.0,28.01,382900.0,21.5439,21.5516,21.5132,21.5209,382900.0
2012-03-16 15:40:00,28.01,28.05,27.99,28.01,358300.0,21.5209,21.5516,21.5055,21.5209,358300.0
2012-03-16 15:50:00,28.01,28.03,27.98,28.02,867500.0,21.5209,21.5362,21.4978,21.5285,867500.0
2012-03-19 09:30:00,27.99,28.03,27.94,27.97,250400.0,21.5055,21.5362,21.4671,21.4901,250400.0
2012-03-19 09:40:00,27.97,28.03,27.97,28.0,274900.0,21.4901,21.5362,21.4901,21.5132,274900.0
2012-03-19 09:50:00,28.0,28.01,27.96,27.99,245800.0,21.5132,21.5209,21.4824,21.5055,245800.0
2012-03-19 10:00:00,27.99,28.0,27.9,27.9,269500.0,21.5055,21.5132,21.4363,21.4363,269500.0
2012-03-19 10:10:00,27.9,27.96,27.85,27.89,490800.0,21.4363,21.4824,21.3979,21.4287,490800.0
2012-03-19 10:20:00,27.88,27.92,27.86,27.88,254900.0,21.421,21.4517,21.4056,21.421,254900.0
2012-03-19 10:30:00,27.88,27.89,27.8,27.81,205400.0,21.421,21.4287,21.3595,21.3672,205400.0
2012-03-19 10:40:00,27.81,27.87,27.8,27.8,275900.0,21.3672,21.4133,21.3595,21.3595,275900.0
2012-03-19 10:50:00,27.8,27.8,27.74,27.75,326000.0,21.3595,21.3595,21.3134,21.3211,326000.0
2012-03-19 11:00:00,27.76,27.81,27.7,27.8,192300.0,21.3288,21.3672,21.2827,21.3595,192300.0
2012-03-19 11:10:00,27.81,27.81,27.76,27.8,194700.0,21.3672,21.3672,21.3288,21.3595,194700.0
2012-03-19 11:20:00,27.8,27.81,27.76,27.78,140000.0,21.3595,21.3672,21.3288,21.3441,140000.0
2012-03-19 11:30:00,27.78,27.83,27.77,27.8,143100.0,21.3441,21.3826,21.3365,21.3595,143100.0
2012-03-19 11:40:00,27.79,27.89,27.79,27.87,220900.0,21.3518,21.4287,21.3518,21.4133,220900.0
2012-03-19 11:50:00,27.87,27.91,27.84,27.91,218200.0,21.4133,21.444,21.3902,21.444,218200.0
2012-03-19 12:00:00,27.91,27.91,27.89,27.89,112300.0,21.444,21.444,21.4287,21.4287,112300.0
2012-03-19 12:10:00,27.89,27.9,27.83,27.85,173100.0,21.4287,21.4363,21.3826,21.3979,173100.0
2012-03-19 12:20:00,27.84,27.85,27.84,27.84,65600.0,21.3902,21.3979,21.3902,21.3902,65600.0
2012-03-19 12:30:00,27.84,27.86,27.82,27.85,249800.0,21.3902,21.4056,21.3749,21.3979,249800.0
2012-03-19 12:40:00,27.85,27.86,27.82,27.83,589900.0,21.3979,21.4056,21.3749,21.3826,589900.0
2012-03-19 12:50:00,27.83,27.86,27.82,27.85,90700.0,21.3826,21.4056,21.3749,21.3979,90700.0
2012-03-19 13:00:00,27.85,27.86,27.79,27.82,192900.0,21.3979,21.4056,21.3518,21.3749,192900.0
2012-03-19 13:10:00,27.82,27.85,27.79,27.81,219100.0,21.3749,21.3979,21.3518,21.3672,219100.0
2012-03-19 13:20:00,27.81,27.83,27.79,27.8,169400.0,21.3672,21.3826,21.3518,21.3595,169400.0
2012-03-19 13:30:00,27.8,27.81,27.73,27.75,263500.0,21.3595,21.3672,21.3057,21.3211,263500.0
2012-03-19 13:40:00,27.76,27.78,27.73,27.75,260400.0,21.3288,21.3441,21.3057,21.3211,260400.0
2012-03-19 13:50:00,27.75,27.79,27.75,27.76,180100.0,21.3211,21.3518,21.3211,21.3288,180100.0
2012-03-19 14:00:00,27.75,27.79,27.72,27.75,182000.0,21.3211,21.3518,21.298,21.3211,182000.0
2012-03-19 14:10:00,27.74,27.79,27.73,27.79,116200.0,21.3134,21.3518,21.3057,21.3518,116200.0
2012-03-19 14:20:00,27.78,27.82,27.75,27.82,268400.0,21.3441,21.3749,21.3211,21.3749,268400.0
2012-03-19 14:30:00,27.81,27.83,27.79,27.8,140300.0,21.3672,21.3826,21.3518,21.3595,140300.0
2012-03-19 14:40:00,27.8,27.86,27.79,27.86,193900.0,21.3595,21.4056,21.3518,21.4056,193900.0
2012-03-19 14:50:00,27.86,27.89,27.81,27.86,264300.0,21.4056,21.4287,21.3672,21.4056,264300.0
2012-03-19 15:00:00,27.87,27.9,27.8,27.81,451700.0,21.4133,21.4363,21.3595,21.3672,451700.0
2012-03-19 15:10:00,27.8,27.83,27.77,27.8,453700.0,21.3595,21.3826,21.3365,21.3595,453700.0
2012-03-19 15:20:00,27.8,27.84,27.78,27.79,213100.0,21.3595,21.3902,21.3441,21.3518,213100.0
2012-03-19 15:30:00,27.8,27.85,27.79,27.85,206900.0,21.3595,21.3979,21.3518,21.3979,206900.0
2012-03-19 15:40:00,27.85,27.85,27.76,27.78,453700.0,21.3979,21.3979,21.3288,21.3441,453700.0
2012-03-19 15:50:00,27.78,27.8,27.72,27.8,864400.0,21.3441,21.3595,21.298,21.3595,864400.0
2012-03-20 09:30:00,27.69,27.79,27.62,27.7,367900.0,21.275,21.3518,21.2212,21.2827,367900.0
2012-03-20 09:40:00,27.7,27.7,27.6,27.65,217800.0,21.2827,21.2827,21.2058,21.2443,217800.0
2012-03-20 09:50:00,27.65,27.7,27.65,27.69,355700.0,21.2443,21.2827,21.2443,21.275,355700.0
2012-03-20 10:00:00,27.69,27.7,27.65,27.67,259200.0,21.275,21.2827,21.2443,21.2596,259200.0
2012-03-20 10:10:00,27.67,27.75,27.66,27.72,331000.0,21.2596,21.3211,21.2519,21.298,331000.0
2012-03-20 10:20:00,27.73,27.74,27.7,27.72,415300.0,21.3057,21.3134,21.2827,21.298,415300.0
2012-03-20 10:30:00,27.72,28.3,27.7,28.05,2433900.0,21.298,21.7437,21.2827,21.5516,2433900.0
2012-03-20 10:40:00,28.05,28.25,27.95,28.17,1050000.0,21.5516,21.7053,21.4748,21.6438,1050000.0
2012-03-20 10:50:00,28.17,28.37,28.16,28.26,1057400.0,21.6438,21.7975,21.6361,21.7129,1057400.0
2012-03-20 11:00:00,28.25,28.29,28.25,28.28,419800.0,21.7053,21.736,21.7053,21.7283,419800.0
2012-03-20 11:10:00,28.27,28.28,28.15,28.17,624900.0,21.7206,21.7283,21.6284,21.6438,624900.0
2012-03-20 11:20:00,28.17,28.21,28.13,28.15,291800.0,21.6438,21.6745,21.6131,21.6284,291800.0
2012-03-20 11:30:00,28.15,28.17,28.1,28.11,310200.0,21.6284,21.6438,21.59,21.5977,310200.0
2012-03-20 11:40:00,28.11,28.13,28.05,28.08,291700.0,21.5977,21.6131,21.5516,21.5746,291700.0
2012-03-20 11:50:00,28.09,28.11,28.05,28.1,152900.0,21.5823,21.5977,21.5516,21.59,152900.0
2012-03-20 12:00:00,28.09,28.2,28.09,28.2,211900.0,21.5823,21.6668,21.5823,21.6668,211900.0
2012-03-20 12:10:00,28.2,28.21,28.17,28.19,157900.0,21.6668,21.6745,21.6438,21.6592,157900.0
2012-03-20 12:20:00,28.19,28.21,28.18,28.19,99000.0,21.6592,21.6745,21.6515,21.6592,99000.0
2012-03-20 12:30:00,28.18,28.2,28.18,28.19,110500.0,21.6515,21.6668,21.6515,21.6592,110500.0
2012-03-20 12:40:00,28.19,28.19,28.13,28.13,133600.0,21.6592,21.6592,21.6131,21.6131,133600.0
2012-03-20 12:50:00,28.14,28.21,28.13,28.19,103600.0,21.6207,21.6745,21.6131,21.6592,103600.0
2012-03-20 13:00:00,28.19,28.22,28.18,28.22,210300.0,21.6592,21.6822,21.6515,21.6822,210300.0
2012-03-20 13:10:00,28.22,28.26,28.21,28.25,218700.0,21.6822,21.7129,21.6745,21.7053,218700.0
2012-03-20 13:20:00,28.25,28.28,28.24,28.28,284100.0,21.7053,21.7283,21.6976,21.7283,284100.0
2012-03-20 13:30:00,28.27,28.34,28.27,28.34,208300.0,21.7206,21.7744,21.7206,21.7744,208300.0
2012-03-20 13:40:00,28.33,28.34,28.28,28.3,315100.0,21.7667,21.7744,21.7283,21.7437,315100.0
2012-03-20 13:50:00,28.31,28.32,28.29,28.32,283300.0,21.7514,21.759,21.736,21.759,283300.0
2012-03-20 14:00:00,28.31,28.34,28.29,28.3,592400.0,21.7514,21.7744,21.736,21.7437,592400.0
2012-03-20 14:10:00,28.31,28.47,28.29,28.41,544200.0,21.7514,21.8743,21.736,21.8282,544200.0
2012-03-20 14:20:00,28.41,28.41,28.35,28.35,154700.0,21.8282,21.8282,21.7821,21.7821,154700.0
2012-03-20 14:30:00,28.35,28.36,28.35,28.35,241600.0,21.7821,21.7898,21.7821,21.7821,241600.0
2012-03-20 14:40:00,28.35,28.36,28.29,28.29,344500.0,21.7821,21.7898,21.736,21.736,344500.0
2012-03-20 14:50:00,28.29,28.34,28.28,28.33,158400.0,21.736,21.7744,21.7283,21.7667,158400.0
2012-03-20 15:00:00,28.33,28.44,28.33,28.44,316400.0,21.7667,21.8512,21.7667,21.8512,316400.0
2012-03-20 15:10:00,28.44,28.44,28.38,28.4,308700.0,21.8512,21.8512,21.8051,21.8205,308700.0
2012-03-20 15:20:00,28.4,28.42,28.36,28.4,165100.0,21.8205,21.8359,21.7898,21.8205,165100.0
2012-03-20 15:30:00,28.4,28.44,28.39,28.4,309800.0,21.8205,21.8512,21.8128,21.8205,309800.0
2012-03-20 15:40:00,28.4,28.42,28.31,28.33,324200.0,21.8205,21.8359,21.7514,21.7667,324200.0
2012-03-20 15:50:00,28.33,28.36,28.3,28.33,929500.0,21.7667,21.7898,21.7437,21.7667,929500.0
2012-03-21 09:30:00,28.51,28.57,28.32,28.55,585900.0,21.905,21.9511,21.759,21.9358,585900.0
2012-03-21 09:40:00,28.57,28.57,28.31,28.32,375200.0,21.9511,21.9511,21.7514,21.759,375200.0
2012-03-21 09:50:00,28.31,28.39,28.21,28.38,391000.0,21.7514,21.8128,21.6745,21.8051,391000.0
2012-03-21 10:00:00,28.38,28.39,28.15,28.29,366100.0,21.8051,21.8128,21.6284,21.736,366100.0
2012-03-21 10:10:00,28.28,28.47,28.28,28.46,463700.0,21.7283,21.8743,21.7283,21.8666,463700.0
2012-03-21 10:20:00,28.46,28.46,28.35,28.36,186300.0,21.8666,21.8666,21.7821,21.7898,186300.0
2012-03-21 10:30:00,28.36,28.38,28.3,28.35,182900.0,21.7898,21.8051,21.7437,21.7821,182900.0
2012-03-21 10:40:00,28.34,28.38,28.29,28.36,245400.0,21.7744,21.8051,21.736,21.7898,245400.0
2012-03-21 10:50:00,28.36,28.4,28.32,28.35,279000.0,21.7898,21.8205,21.759,21.7821,279000.0
2012-03-21 11:00:00,28.34,28.41,28.3,28.4,186900.0,21.7744,21.8282,21.7437,21.8205,186900.0
2012-03-21 11:10:00,28.4,28.42,28.34,28.42,152000.0,21.8205,21.8359,21.7744,21.8359,152000.0
2012-03-21 11:20:00,28.42,28.44,28.36,28.39,199100.0,21.8359,21.8512,21.7898,21.8128,199100.0
2012-03-21 11:30:00,28.39,28.39,28.37,28.38,135100.0,21.8128,21.8128,21.7975,21.8051,135100.0
2012-03-21 11:40:00,28.37,28.41,28.35,28.39,154400.0,21.7975,21.8282,21.7821,21.8128,154400.0
2012-03-21 11:50:00,28.39,28.42,28.37,28.41,132300.0,21.8128,21.8359,21.7975,21.8282,132300.0
2012-03-21 12:00:00,28.41,28.41,28.35,28.41,138700.0,21.8282,21.8282,21.7821,21.8282,138700.0
2012-03-21 12:10:00,28.4,28.48,28.4,28.48,169000.0,21.8205,21.882,21.8205,21.882,169000.0
2012-03-21 12:20:00,28.48,28.49,28.47,28.49,100100.0,21.882,21.8897,21.8743,21.8897,100100.0
2012-03-21 12:30:00,28.49,28.49,28.46,28.47,149100.0,21.8897,21.8897,21.8666,21.8743,149100.0
2012-03-21 12:40:00,28.46,28.47,28.45,28.46,59600.0,21.8666,21.8743,21.8589,21.8666,59600.0
2012-03-21 12:50:00,28.46,28.49,28.45,28.48,320700.0,21.8666,21.8897,21.8589,21.882,320700.0
2012-03-21 13:00:00,28.47,28.49,28.41,28.44,179100.0,21.8743,21.8897,21.8282,21.8512,179100.0
2012-03-21 13:10:00,28.45,28.48,28.43,28.48,196900.0,21.8589,21.882,21.8436,21.882,196900.0
2012-03-21 13:20:00,28.48,28.49,28.47,28.48,344000.0,21.882,21.8897,21.8743,21.882,344000.0
2012-03-21 13:30:00,28.47,28.52,28.46,28.52,196000.0,21.8743,21.9127,21.8666,21.9127,196000.0
2012-03-21 13:40:00,28.52,28.52,28.5,28.51,124100.0,21.9127,21.9127,21.8973,21.905,124100.0
2012-03-21 13:50:00,28.51,28.6,28.5,28.6,357800.0,21.905,21.9742,21.8973,21.9742,357800.0
2012-03-21 14:00:00,28.6,28.61,28.58,28.61,355600.0,21.9742,21.9819,21.9588,21.9819,355600.0
2012-03-21 14:10:00,28.61,28.65,28.55,28.55,588300.0,21.9819,22.0126,21.9358,21.9358,588300.0
2012-03-21 14:20:00,28.55,28.61,28.55,28.6,302100.0,21.9358,21.9819,21.9358,21.9742,302100.0
2012-03-21 14:30:00,28.6,28.61,28.57,28.6,198300.0,21.9742,21.9819,21.9511,21.9742,198300.0
2012-03-21 14:40:00,28.59,28.61,28.56,28.6,237200.0,21.9665,21.9819,21.9434,21.9742,237200.0
2012-03-21 14:50:00,28.6,28.61,28.56,28.6,218700.0,21.9742,21.9819,21.9434,21.9742,218700.0
2012-03-21 15:00:00,28.6,28.63,28.59,28.6,227400.0,21.9742,21.9972,21.9665,21.9742,227400.0
2012-03-21 15:10:00,28.6,28.61,28.6,28.6,130100.0,21.9742,21.9819,21.9742,21.9742,130100.0
2012-03-21 15:20:00,28.6,28.65,28.58,28.58,243000.0,21.9742,22.0126,21.9588,21.9588,243000.0
2012-03-21 15:30:00,28.58,28.59,28.49,28.5,488400.0,21.9588,21.9665,21.8897,21.8973,488400.0
2012-03-21 15:40:00,28.5,28.58,28.5,28.56,349800.0,21.8973,21.9588,21.8973,21.9434,349800.0
2012-03-21 15:50:00,28.55,28.56,28.47,28.48,1065300.0,21.9358,21.9434,21.8743,21.882,1065300.0
2012-03-22 09:30:00,28.17,28.3,28.01,28.1,364300.0,21.6438,21.7437,21.5209,21.59,364300.0
2012-03-22 09:40:00,28.13,28.26,28.12,28.2,172500.0,21.6131,21.7129,21.6054,21.6668,172500.0
2012-03-22 09:50:00,28.21,28.22,28.09,28.14,227700.0,21.6745,21.6822,21.5823,21.6207,227700.0
2012-03-22 10:00:00,28.14,28.2,28.1,28.11,161300.0,21.6207,21.6668,21.59,21.5977,161300.0
2012-03-22 10:10:00,28.1,28.17,27.97,27.97,210800.0,21.59,21.6438,21.4901,21.4901,210800.0
2012-03-22 10:20:00,27.98,28.06,27.85,27.87,280700.0,21.4978,21.5593,21.3979,21.4133,280700.0
2012-03-22 10:30:00,27.87,27.92,27.78,27.79,496600.0,21.4133,21.4517,21.3441,21.3518,496600.0
2012-03-22 10:40:00,27.78,27.83,27.75,27.76,524700.0,21.3441,21.3826,21.3211,21.3288,524700.0
2012-03-22 10:50:00,27.75,27.82,27.71,27.82,218500.0,21.3211,21.3749,21.2904,21.3749,218500.0
2012-03-22 11:00:00,27.81,27.86,27.76,27.82,200000.0,21.3672,21.4056,21.3288,21.3749,200000.0
2012-03-22 11:10:00,27.82,27.88,27.79,27.88,110000.0,21.3749,21.421,21.3518,21.421,110000.0
2012-03-22 11:20:00,27.87,27.96,27.86,27.89,546000.0,21.4133,21.4824,21.4056,21.4287,546000.0
2012-03-22 11:30:00,27.9,27.91,27.88,27.9,152900.0,21.4363,21.444,21.421,21.4363,152900.0
2012-03-22 11:40:00,27.89,27.95,27.89,27.94,259000.0,21.4287,21.4748,21.4287,21.4671,259000.0
2012-03-22 11:50:00,27.93,28.0,27.93,27.94,83900.0,21.4594,21.5132,21.4594,21.4671,83900.0
2012-03-22 12:00:00,27.94,27.99,27.93,27.95,82800.0,21.4671,21.5055,21.4594,21.4748,82800.0
2012-03-22 12:10:00,27.95,28.0,27.94,27.99,126100.0,21.4748,21.5132,21.4671,21.5055,126100.0
2012-03-22 12:20:00,27.99,28.0,27.94,27.94,205100.0,21.5055,21.5132,21.4671,21.4671,205100.0
2012-03-22 12:30:00,27.95,27.97,27.92,27.95,84400.0,21.4748,21.4901,21.4517,21.4748,84400.0
2012-03-22 12:40:00,27.95,27.96,27.93,27.94,71600.0,21.4748,21.4824,21.4594,21.4671,71600.0
2012-03-22 12:50:00,27.94,27.95,27.92,27.95,69300.0,21.4671,21.4748,21.4517,21.4748,69300.0
2012-03-22 13:00:00,27.95,27.95,27.89,27.89,88800.0,21.4748,21.4748,21.4287,21.4287,88800.0
2012-03-22 13:10:00,27.9,27.93,27.86,27.86,73100.0,21.4363,21.4594,21.4056,21.4056,73100.0
2012-03-22 13:20:00,27.87,27.87,27.79,27.83,385500.0,21.4133,21.4133,21.3518,21.3826,385500.0
2012-03-22 13:30:00,27.82,27.84,27.75,27.81,567700.0,21.3749,21.3902,21.3211,21.3672,567700.0
2012-03-22 13:40:00,27.81,27.85,27.8,27.82,330900.0,21.3672,21.3979,21.3595,21.3749,330900.0
2012-03-22 13:50:00,27.81,27.85,27.81,27.84,197500.0,21.3672,21.3979,21.3672,21.3902,197500.0
2012-03-22 14:00:00,27.83,27.85,27.81,27.82,121400.0,21.3826,21.3979,21.3672,21.3749,121400.0
2012-03-22 14:10:00,27.82,27.83,27.77,27.79,180800.0,21.3749,21.3826,21.3365,21.3518,180800.0
2012-03-22 14:20:00,27.79,27.87,27.76,27.87,181500.0,21.3518,21.4133,21.3288,21.4133,181500.0
2012-03-22 14:30:00,27.87,27.97,27.85,27.95,419100.0,21.4133,21.4901,21.3979,21.4748,419100.0
2012-03-22 14:40:00,27.95,27.96,27.87,27.9,153400.0,21.4748,21.4824,21.4133,21.4363,153400.0
2012-03-22 14:50:00,27.9,27.91,27.89,27.89,98800.0,21.4363,21.444,21.4287,21.4287,98800.0
2012-03-22 15:00:00,27.89,27.9,27.82,27.85,189200.0,21.4287,21.4363,21.3749,21.3979,189200.0
2012-03-22 15:10:00,27.84,27.88,27.77,27.79,224500.0,21.3902,21.421,21.3365,21.3518,224500.0
2012-03-22 15:20:00,27.79,27.82,27.76,27.81,205100.0,21.3518,21.3749,21.3288,21.3672,205100.0
2012-03-22 15:30:00,27.81,27.88,27.79,27.88,439000.0,21.3672,21.421,21.3518,21.421,439000.0
2012-03-22 15:40:00,27.88,27.94,27.83,27.91,588700.0,21.421,21.4671,21.3826,21.444,588700.0
2012-03-22 15:50:00,27.9,27.99,27.86,27.97,933400.0,21.4363,21.5055,21.4056,21.4901,933400.0
2012-03-23 09:30:00,28.25,28.26,28.1,28.2,398400.0,21.7053,21.7129,21.59,21.6668,398400.0
2012-03-23 09:40:00,28.21,28.32,28.2,28.23,533600.0,21.6745,21.759,21.6668,21.6899,533600.0
2012-03-23 09:50:00,28.23,28.3,28.22,28.23,182000.0,21.6899,21.7437,21.6822,21.6899,182000.0
2012-03-23 10:00:00,28.22,28.22,27.98,28.03,267700.0,21.6822,21.6822,21.4978,21.5362,267700.0
2012-03-23 10:10:00,28.03,28.22,28.01,28.17,362500.0,21.5362,21.6822,21.5209,21.6438,362500.0
2012-03-23 10:20:00,28.18,28.21,28.09,28.1,136300.0,21.6515,21.6745,21.5823,21.59,136300.0
2012-03-23 10:30:00,28.09,28.19,28.08,28.14,145100.0,21.5823,21.6592,21.5746,21.6207,145100.0
2012-03-23 10:40:00,28.15,28.15,28.1,28.12,531200.0,21.6284,21.6284,21.59,21.6054,531200.0
2012-03-23 10:50:00,28.12,28.17,28.11,28.15,96900.0,21.6054,21.6438,21.5977,21.6284,96900.0
2012-03-23 11:00:00,28.15,28.16,28.12,28.15,157000.0,21.6284,21.6361,21.6054,21.6284,157000.0
2012-03-23 11:10:00,28.15,28.16,28.11,28.14,61700.0,21.6284,21.6361,21.5977,21.6207,61700.0
2012-03-23 11:20:00,28.14,28.18,28.12,28.18,47600.0,21.6207,21.6515,21.6054,21.6515,47600.0
2012-03-23 11:30:00,28.19,28.22,28.17,28.21,203200.0,21.6592,21.6822,21.6438,21.6745,203200.0
2012-03-23 11:40:00,28.21,28.21,28.17,28.19,235400.0,21.6745,21.6745,21.6438,21.6592,235400.0
2012-03-23 11:50:00,28.19,28.25,28.15,28.22,357200.0,21.6592,21.7053,21.6284,21.6822,357200.0
2012-03-23 12:00:00,28.23,28.24,28.16,28.19,213600.0,21.6899,21.6976,21.6361,21.6592,213600.0
2012-03-23 12:10:00,28.2,28.24,28.19,28.21,182100.0,21.6668,21.6976,21.6592,21.6745,182100.0
2012-03-23 12:20:00,28.21,28.23,28.18,28.18,42800.0,21.6745,21.6899,21.6515,21.6515,42800.0
2012-03-23 12:30:00,28.19,28.22,28.17,28.21,90900.0,21.6592,21.6822,21.6438,21.6745,90900.0
2012-03-23 12:40:00,28.21,28.22,28.16,28.17,89200.0,21.6745,21.6822,21.6361,21.6438,89200.0
2012-03-23 12:50:00,28.17,28.24,28.13,28.22,182700.0,21.6438,21.6976,21.6131,21.6822,182700.0
2012-03-23 13:00:00,28.23,28.24,28.21,28.23,125000.0,21.6899,21.6976,21.6745,21.6899,125000.0
2012-03-23 13:10:00,28.24,28.24,28.17,28.21,74600.0,21.6976,21.6976,21.6438,21.6745,74600.0
2012-03-23 13:20:00,28.21,28.24,28.21,28.23,62700.0,21.6745,21.6976,21.6745,21.6899,62700.0
2012-03-23 13:30:00,28.23,28.25,28.22,28.24,106000.0,21.6899,21.7053,21.6822,21.6976,106000.0
2012-03-23 13:40:00,28.24,28.27,28.23,28.26,246000.0,21.6976,21.7206,21.6899,21.7129,246000.0
2012-03-23 13:50:00,28.27,28.27,28.21,28.22,105900.0,21.7206,21.7206,21.6745,21.6822,105900.0
2012-03-23 14:00:00,28.23,28.24,28.21,28.21,111700.0,21.6899,21.6976,21.6745,21.6745,111700.0
2012-03-23 14:10:00,28.22,28.25,28.21,28.25,82000.0,21.6822,21.7053,21.6745,21.7053,82000.0
2012-03-23 14:20:00,28.25,28.25,28.24,28.24,42100.0,21.7053,21.7053,21.6976,21.6976,42100.0
2012-03-23 14:30:00,28.25,28.26,28.22,28.24,126500.0,21.7053,21.7129,21.6822,21.6976,126500.0
2012-03-23 14:40:00,28.24,28.27,28.23,28.25,102400.0,21.6976,21.7206,21.6899,21.7053,102400.0
2012-03-23 14:50:00,28.25,28.26,28.22,28.22,381400.0,21.7053,21.7129,21.6822,21.6822,381400.0
2012-03-23 15:00:00,28.22,28.23,28.19,28.19,149700.0,21.6822,21.6899,21.6592,21.6592,149700.0
2012-03-23 15:10:00,28.19,28.2,28.13,28.19,122200.0,21.6592,21.6668,21.6131,21.6592,122200.0
2012-03-23 15:20:00,28.18,28.2,28.15,28.15,69800.0,21.6515,21.6668,21.6284,21.6284,69800.0
2012-03-23 15:30:00,28.15,28.23,28.15,28.23,184700.0,21.6284,21.6899,21.6284,21.6899,184700.0
2012-03-23 15:40:00,28.22,28.23,28.17,28.19,414000.0,21.6822,21.6899,21.6438,21.6592,414000.0
2012-03-23 15:50:00,28.18,28.28,28.18,28.28,854400.0,21.6515,21.7283,21.6515,21.7283,854400.0
2012-03-26 09:30:00,28.75,28.86,28.63,28.78,1285500.0,22.0894,22.1739,21.9972,22.1125,1285500.0
2012-03-26 09:40:00,28.78,28.8,28.61,28.62,1183600.0,22.1125,22.1278,21.9819,21.9895,1183600.0
2012-03-26 09:50:00,28.63,28.75,28.54,28.73,845100.0,21.9972,22.0894,21.9281,22.0741,845100.0
2012-03-26 10:00:00,28.73,28.77,28.7,28.77,443900.0,22.0741,22.1048,22.051,22.1048,443900.0
2012-03-26 10:10:00,28.78,28.95,28.77,28.93,775900.0,22.1125,22.2431,22.1048,22.2277,775900.0
2012-03-26 10:20:00,28.94,28.94,28.83,28.83,362200.0,22.2354,22.2354,22.1509,22.1509,362200.0
2012-03-26 10:30:00,28.83,28.85,28.78,28.81,656500.0,22.1509,22.1663,22.1125,22.1355,656500.0
2012-03-26 10:40:00,28.81,28.84,28.76,28.84,457800.0,22.1355,22.1586,22.0971,22.1586,457800.0
2012-03-26 10:50:00,28.84,28.98,28.81,28.98,522600.0,22.1586,22.2661,22.1355,22.2661,522600.0
2012-03-26 11:00:00,28.98,28.99,28.84,28.9,266400.0,22.2661,22.2738,22.1586,22.2047,266400.0
2012-03-26 11:10:00,28.9,28.95,28.89,28.94,131700.0,22.2047,22.2431,22.197,22.2354,131700.0
2012-03-26 11:20:00,28.93,29.03,28.93,28.95,729600.0,22.2277,22.3046,22.2277,22.2431,729600.0
2012-03-26 11:30:00,28.96,29.0,28.89,28.9,231300.0,22.2508,22.2815,22.197,22.2047,231300.0
2012-03-26 11:40:00,28.89,28.92,28.87,28.87,123600.0,22.197,22.22,22.1816,22.1816,123600.0
2012-03-26 11:50:00,28.87,28.91,28.83,28.89,214000.0,22.1816,22.2124,22.1509,22.197,214000.0
2012-03-26 12:00:00,28.88,28.9,28.88,28.88,65300.0,22.1893,22.2047,22.1893,22.1893,65300.0
2012-03-26 12:10:00,28.88,28.89,28.85,28.87,280000.0,22.1893,22.197,22.1663,22.1816,280000.0
2012-03-26 12:20:00,28.87,28.91,28.86,28.89,240000.0,22.1816,22.2124,22.1739,22.197,240000.0
2012-03-26 12:30:00,28.89,28.9,28.88,28.89,194000.0,22.197,22.2047,22.1893,22.197,194000.0
2012-03-26 12:40:00,28.89,28.99,28.88,28.95,729400.0,22.197,22.2738,22.1893,22.2431,729400.0
2012-03-26 12:50:00,28.95,28.98,28.94,28.95,102900.0,22.2431,22.2661,22.2354,22.2431,102900.0
2012-03-26 13:00:00,28.95,28.95,28.92,28.94,80200.0,22.2431,22.2431,22.22,22.2354,80200.0
2012-03-26 13:10:00,28.94,28.97,28.93,28.95,112400.0,22.2354,22.2585,22.2277,22.2431,112400.0
2012-03-26 13:20:00,28.94,28.98,28.94,28.97,235900.0,22.2354,22.2661,22.2354,22.2585,235900.0
2012-03-26 13:30:00,28.98,28.98,28.96,28.98,177100.0,22.2661,22.2661,22.2508,22.2661,177100.0
2012-03-26 13:40:00,28.98,28.99,28.95,28.95,186500.0,22.2661,22.2738,22.2431,22.2431,186500.0
2012-03-26 13:50:00,28.95,28.97,28.95,28.96,108300.0,22.2431,22.2585,22.2431,22.2508,108300.0
2012-03-26 14:00:00,28.96,29.08,28.96,29.08,937600.0,22.2508,22.343,22.2508,22.343,937600.0
2012-03-26 14:10:00,29.08,29.11,29.05,29.1,666700.0,22.343,22.366,22.3199,22.3583,666700.0
2012-03-26 14:20:00,29.09,29.2,29.09,29.2,527900.0,22.3507,22.4352,22.3507,22.4352,527900.0
2012-03-26 14:30:00,29.2,29.2,29.1,29.15,439600.0,22.4352,22.4352,22.3583,22.3968,439600.0
2012-03-26 14:40:00,29.15,29.16,29.12,29.15,581700.0,22.3968,22.4044,22.3737,22.3968,581700.0
2012-03-26 14:50:00,29.14,29.15,29.06,29.09,340100.0,22.3891,22.3968,22.3276,22.3507,340100.0
2012-03-26 15:00:00,29.08,29.09,28.99,29.0,667300.0,22.343,22.3507,22.2738,22.2815,667300.0
2012-03-26 15:10:00,29.01,29.02,29.0,29.01,224000.0,22.2892,22.2969,22.2815,22.2892,224000.0
2012-03-26 15:20:00,29.01,29.06,28.93,29.04,462100.0,22.2892,22.3276,22.2277,22.3122,462100.0
2012-03-26 15:30:00,29.05,29.05,28.97,29.0,473300.0,22.3199,22.3199,22.2585,22.2815,473300.0
2012-03-26 15:40:00,29.01,29.05,28.97,29.04,637500.0,22.2892,22.3199,22.2585,22.3122,637500.0
2012-03-26 15:50:00,29.05,29.08,29.03,29.08,1410000.0,22.3199,22.343,22.3046,22.343,1410000.0
2012-03-27 09:30:00,29.37,29.5,29.16,29.29,1451600.0,22.5658,22.6657,22.4044,22.5043,1451600.0
2012-03-27 09:40:00,29.29,29.5,29.28,29.5,1456700.0,22.5043,22.6657,22.4966,22.6657,1456700.0
2012-03-27 09:50:00,29.49,29.74,29.49,29.7,1969300.0,22.658,22.8501,22.658,22.8193,1969300.0
2012-03-27 10:00:00,29.7,29.74,29.55,29.7,1168200.0,22.8193,22.8501,22.7041,22.8193,1168200.0
2012-03-27 10:10:00,29.69,29.82,29.69,29.79,1511200.0,22.8117,22.9115,22.8117,22.8885,1511200.0
2012-03-27 10:20:00,29.77,29.78,29.53,29.62,790000.0,22.8731,22.8808,22.6887,22.7579,790000.0
2012-03-27 10:30:00,29.62,29.76,29.59,29.74,641800.0,22.7579,22.8654,22.7348,22.8501,641800.0
2012-03-27 10:40:00,29.75,29.81,29.64,29.81,304600.0,22.8578,22.9038,22.7732,22.9038,304600.0
2012-03-27 10:50:00,29.8,29.8,29.6,29.69,278300.0,22.8962,22.8962,22.7425,22.8117,278300.0
2012-03-27 11:00:00,29.68,29.71,29.65,29.69,225300.0,22.804,22.827,22.7809,22.8117,225300.0
2012-03-27 11:10:00,29.68,29.71,29.64,29.68,261100.0,22.804,22.827,22.7732,22.804,261100.0
2012-03-27 11:20:00,29.68,29.8,29.68,29.79,344700.0,22.804,22.8962,22.804,22.8885,344700.0
2012-03-27 11:30:00,29.78,29.79,29.71,29.73,279600.0,22.8808,22.8885,22.827,22.8424,279600.0
2012-03-27 11:40:00,29.74,29.88,29.73,29.87,436800.0,22.8501,22.9576,22.8424,22.9499,436800.0
2012-03-27 11:50:00,29.86,29.99,29.85,29.98,622500.0,22.9423,23.0421,22.9346,23.0345,622500.0
2012-03-27 12:00:00,29.99,30.06,29.96,30.0,953500.0,23.0421,23.0959,23.0191,23.0498,953500.0
2012-03-27 12:10:00,29.99,30.04,29.99,30.0,354900.0,23.0421,23.0806,23.0421,23.0498,354900.0
2012-03-27 12:20:00,30.0,30.1,29.99,30.1,291100.0,23.0498,23.1267,23.0421,23.1267,291100.0
2012-03-27 12:30:00,30.09,30.11,29.98,30.02,477100.0,23.119,23.1343,23.0345,23.0652,477100.0
2012-03-27 12:40:00,30.02,30.22,30.01,30.2,853400.0,23.0652,23.2189,23.0575,23.2035,853400.0
2012-03-27 12:50:00,30.19,30.4,30.17,30.4,1290900.0,23.1958,23.3572,23.1804,23.3572,1290900.0
2012-03-27 13:00:00,30.4,30.45,30.24,30.39,1360500.0,23.3572,23.3956,23.2342,23.3495,1360500.0
2012-03-27 13:10:00,30.39,30.42,30.13,30.14,560200.0,23.3495,23.3725,23.1497,23.1574,560200.0
2012-03-27 13:20:00,30.13,30.25,30.08,30.25,688000.0,23.1497,23.2419,23.1113,23.2419,688000.0
2012-03-27 13:30:00,30.24,30.26,30.02,30.08,648700.0,23.2342,23.2496,23.0652,23.1113,648700.0
2012-03-27 13:40:00,30.06,30.22,30.05,30.22,402200.0,23.0959,23.2189,23.0882,23.2189,402200.0
2012-03-27 13:50:00,30.22,30.26,30.11,30.11,493600.0,23.2189,23.2496,23.1343,23.1343,493600.0
2012-03-27 14:00:00,30.11,30.12,30.0,30.08,451900.0,23.1343,23.142,23.0498,23.1113,451900.0
2012-03-27 14:10:00,30.07,30.16,30.06,30.13,340700.0,23.1036,23.1728,23.0959,23.1497,340700.0
2012-03-27 14:20:00,30.13,30.17,30.08,30.08,379300.0,23.1497,23.1804,23.1113,23.1113,379300.0
2012-03-27 14:30:00,30.08,30.09,29.98,30.01,670200.0,23.1113,23.119,23.0345,23.0575,670200.0
2012-03-27 14:40:00,30.01,30.07,30.0,30.04,253400.0,23.0575,23.1036,23.0498,23.0806,253400.0
2012-03-27 14:50:00,30.04,30.05,29.98,30.05,232600.0,23.0806,23.0882,23.0345,23.0882,232600.0
2012-03-27 15:00:00,30.04,30.12,30.04,30.11,293400.0,23.0806,23.142,23.0806,23.1343,293400.0
2012-03-27 15:10:00,30.12,30.12,29.91,29.91,465300.0,23.142,23.142,22.9807,22.9807,465300.0
2012-03-27 15:20:00,29.91,30.0,29.82,29.86,742900.0,22.9807,23.0498,22.9115,22.9423,742900.0
2012-03-27 15:30:00,29.85,29.95,29.82,29.85,671400.0,22.9346,23.0114,22.9115,22.9346,671400.0
2012-03-27 15:40:00,29.85,29.86,29.7,29.75,915800.0,22.9346,22.9423,22.8193,22.8578,915800.0
2012-03-27 15:50:00,29.74,29.76,29.62,29.67,1933500.0,22.8501,22.8654,22.7579,22.7963,1933500.0
2012-03-28 09:30:00,29.73,29.99,29.68,29.92,645900.0,22.8424,23.0421,22.804,22.9884,645900.0
2012-03-28 09:40:00,29.93,29.96,29.55,29.73,680300.0,22.996,23.0191,22.7041,22.8424,680300.0
2012-03-28 09:50:00,29.73,29.84,29.68,29.76,363000.0,22.8424,22.9269,22.804,22.8654,363000.0
2012-03-28 10:00:00,29.76,29.97,29.76,29.95,747900.0,22.8654,23.0268,22.8654,23.0114,747900.0
2012-03-28 10:10:00,29.95,29.96,29.82,29.95,1055600.0,23.0114,23.0191,22.9115,23.0114,1055600.0
2012-03-28 10:20:00,29.95,30.13,29.91,30.1,809400.0,23.0114,23.1497,22.9807,23.1267,809400.0
2012-03-28 10:30:00,30.1,30.1,29.92,29.96,577600.0,23.1267,23.1267,22.9884,23.0191,577600.0
2012-03-28 10:40:00,29.96,29.99,29.76,29.77,372600.0,23.0191,23.0421,22.8654,22.8731,372600.0
2012-03-28 10:50:00,29.77,29.81,29.68,29.8,414300.0,22.8731,22.9038,22.804,22.8962,414300.0
2012-03-28 11:00:00,29.81,29.82,29.44,29.51,832500.0,22.9038,22.9115,22.6196,22.6734,832500.0
2012-03-28 11:10:00,29.5,29.67,29.5,29.63,454300.0,22.6657,22.7963,22.6657,22.7656,454300.0
2012-03-28 11:20:00,29.63,29.69,29.61,29.64,265900.0,22.7656,22.8117,22.7502,22.7732,265900.0
2012-03-28 11:30:00,29.64,29.65,29.55,29.63,190800.0,22.7732,22.7809,22.7041,22.7656,190800.0
2012-03-28 11:40:00,29.63,29.68,29.56,29.56,298300.0,22.7656,22.804,22.7118,22.7118,298300.0
2012-03-28 11:50:00,29.56,29.56,29.33,29.45,432800.0,22.7118,22.7118,22.5351,22.6273,432800.0
2012-03-28 12:00:00,29.44,29.46,29.39,29.4,225900.0,22.6196,22.6349,22.5812,22.5888,225900.0
2012-03-28 12:10:00,29.4,29.45,29.28,29.45,428200.0,22.5888,22.6273,22.4966,22.6273,428200.0
2012-03-28 12:20:00,29.45,29.53,29.43,29.51,332800.0,22.6273,22.6887,22.6119,22.6734,332800.0
2012-03-28 12:30:00,29.5,29.55,29.46,29.54,185600.0,22.6657,22.7041,22.6349,22.6964,185600.0
2012-03-28 12:40:00,29.54,29.55,29.35,29.37,246900.0,22.6964,22.7041,22.5504,22.5658,246900.0
2012-03-28 12:50:00,29.36,29.47,29.3,29.45,264200.0,22.5581,22.6426,22.512,22.6273,264200.0
2012-03-28 13:00:00,29.45,29.48,29.43,29.46,220200.0,22.6273,22.6503,22.6119,22.6349,220200.0
2012-03-28 13:10:00,29.46,29.5,29.43,29.5,112200.0,22.6349,22.6657,22.6119,22.6657,112200.0
2012-03-28 13:20:00,29.49,29.5,29.43,29.44,138500.0,22.658,22.6657,22.6119,22.6196,138500.0
2012-03-28 13:30:00,29.44,29.45,29.38,29.44,141100.0,22.6196,22.6273,22.5735,22.6196,141100.0
2012-03-28 13:40:00,29.45,29.45,29.37,29.37,107800.0,22.6273,22.6273,22.5658,22.5658,107800.0
2012-03-28 13:50:00,29.37,29.43,29.37,29.39,123400.0,22.5658,22.6119,22.5658,22.5812,123400.0
2012-03-28 14:00:00,29.39,29.42,29.37,29.42,174900.0,22.5812,22.6042,22.5658,22.6042,174900.0
2012-03-28 14:10:00,29.41,29.49,29.37,29.42,262900.0,22.5965,22.658,22.5658,22.6042,262900.0
2012-03-28 14:20:00,29.41,29.43,29.36,29.42,112600.0,22.5965,22.6119,22.5581,22.6042,112600.0
2012-03-28 14:30:00,29.42,29.51,29.4,29.46,218100.0,22.6042,22.6734,22.5888,22.6349,218100.0
2012-03-28 14:40:00,29.46,29.59,29.46,29.59,195400.0,22.6349,22.7348,22.6349,22.7348,195400.0
2012-03-28 14:50:00,29.59,29.65,29.58,29.6,417000.0,22.7348,22.7809,22.7271,22.7425,417000.0
2012-03-28 15:00:00,29.6,29.66,29.59,29.6,119800.0,22.7425,22.7886,22.7348,22.7425,119800.0
2012-03-28 15:10:00,29.6,29.6,29.51,29.52,153000.0,22.7425,22.7425,22.6734,22.681,153000.0
2012-03-28 15:20:00,29.51,29.59,29.5,29.54,264400.0,22.6734,22.7348,22.6657,22.6964,264400.0
2012-03-28 15:30:00,29.54,29.6,29.53,29.6,310900.0,22.6964,22.7425,22.6887,22.7425,310900.0
2012-03-28 15:40:00,29.6,29.74,29.57,29.69,645100.0,22.7425,22.8501,22.7195,22.8117,645100.0
2012-03-28 15:50:00,29.69,29.7,29.67,29.7,645500.0,22.8117,22.8193,22.7963,22.8193,645500.0
2012-03-29 09:30:00,29.39,29.48,29.25,29.34,403500.0,22.5812,22.6503,22.4736,22.5427,403500.0
2012-03-29 09:40:00,29.33,29.6,29.2,29.58,533700.0,22.5351,22.7425,22.4352,22.7271,533700.0
2012-03-29 09:50:00,29.58,29.58,29.2,29.29,346400.0,22.7271,22.7271,22.4352,22.5043,346400.0
2012-03-29 10:00:00,29.28,29.42,29.27,29.42,308900.0,22.4966,22.6042,22.489,22.6042,308900.0
2012-03-29 10:10:00,29.42,29.46,29.38,29.41,272000.0,22.6042,22.6349,22.5735,22.5965,272000.0
2012-03-29 10:20:00,29.41,29.45,29.3,29.3,284300.0,22.5965,22.6273,22.512,22.512,284300.0
2012-03-29 10:30:00,29.3,29.35,29.22,29.35,319100.0,22.512,22.5504,22.4505,22.5504,319100.0
2012-03-29 10:40:00,29.35,29.51,29.33,29.34,341500.0,22.5504,22.6734,22.5351,22.5427,341500.0
2012-03-29 10:50:00,29.33,29.38,29.26,29.36,174400.0,22.5351,22.5735,22.4813,22.5581,174400.0
2012-03-29 11:00:00,29.36,29.42,29.29,29.33,208700.0,22.5581,22.6042,22.5043,22.5351,208700.0
2012-03-29 11:10:00,29.33,29.34,29.25,29.29,119200.0,22.5351,22.5427,22.4736,22.5043,119200.0
2012-03-29 11:20:00,29.3,29.33,29.24,29.25,253700.0,22.512,22.5351,22.4659,22.4736,253700.0
2012-03-29 11:30:00,29.24,29.25,29.1,29.19,397500.0,22.4659,22.4736,22.3583,22.4275,397500.0
2012-03-29 11:40:00,29.19,29.3,29.19,29.28,144000.0,22.4275,22.512,22.4275,22.4966,144000.0
2012-03-29 11:50:00,29.28,29.33,29.18,29.33,323500.0,22.4966,22.5351,22.4198,22.5351,323500.0
2012-03-29 12:00:00,29.33,29.33,29.24,29.26,95300.0,22.5351,22.5351,22.4659,22.4813,95300.0
2012-03-29 12:10:00,29.27,29.27,29.2,29.22,52800.0,22.489,22.489,22.4352,22.4505,52800.0
2012-03-29 12:20:00,29.21,29.23,29.16,29.21,108300.0,22.4429,22.4582,22.4044,22.4429,108300.0
2012-03-29 12:30:00,29.2,29.42,29.19,29.42,385300.0,22.4352,22.6042,22.4275,22.6042,385300.0
2012-03-29 12:40:00,29.42,29.47,29.38,29.43,262500.0,22.6042,22.6426,22.5735,22.6119,262500.0
2012-03-29 12:50:00,29.43,29.52,29.42,29.51,398600.0,22.6119,22.681,22.6042,22.6734,398600.0
2012-03-29 13:00:00,29.51,29.55,29.47,29.51,300000.0,22.6734,22.7041,22.6426,22.6734,300000.0
2012-03-29 13:10:00,29.5,29.54,29.44,29.54,214800.0,22.6657,22.6964,22.6196,22.6964,214800.0
2012-03-29 13:20:00,29.54,29.56,29.5,29.53,115700.0,22.6964,22.7118,22.6657,22.6887,115700.0
2012-03-29 13:30:00,29.53,29.62,29.49,29.62,158000.0,22.6887,22.7579,22.658,22.7579,158000.0
2012-03-29 13:40:00,29.62,29.67,29.55,29.56,371300.0,22.7579,22.7963,22.7041,22.7118,371300.0
2012-03-29 13:50:00,29.56,29.58,29.51,29.57,99400.0,22.7118,22.7271,22.6734,22.7195,99400.0
2012-03-29 14:00:00,29.57,29.65,29.53,29.55,272200.0,22.7195,22.7809,22.6887,22.7041,272200.0
2012-03-29 14:10:00,29.55,29.62,29.5,29.6,159200.0,22.7041,22.7579,22.6657,22.7425,159200.0
2012-03-29 14:20:00,29.6,29.71,29.57,29.68,185200.0,22.7425,22.827,22.7195,22.804,185200.0
2012-03-29 14:30:00,29.68,29.69,29.63,29.67,250200.0,22.804,22.8117,22.7656,22.7963,250200.0
2012-03-29 14:40:00,29.67,29.75,29.66,29.72,334000.0,22.7963,22.8578,22.7886,22.8347,334000.0
2012-03-29 14:50:00,29.72,29.84,29.68,29.83,430300.0,22.8347,22.9269,22.804,22.9192,430300.0
2012-03-29 15:00:00,29.82,29.83,29.72,29.81,254200.0,22.9115,22.9192,22.8347,22.9038,254200.0
2012-03-29 15:10:00,29.8,29.94,29.8,29.89,459200.0,22.8962,23.0037,22.8962,22.9653,459200.0
2012-03-29 15:20:00,29.88,30.01,29.84,29.85,560100.0,22.9576,23.0575,22.9269,22.9346,560100.0
2012-03-29 15:30:00,29.86,29.97,29.85,29.91,829200.0,22.9423,23.0268,22.9346,22.9807,829200.0
2012-03-29 15:40:00,29.91,29.97,29.87,29.92,453200.0,22.9807,23.0268,22.9499,22.9884,453200.0
2012-03-29 15:50:00,29.93,30.0,29.92,29.94,797500.0,22.996,23.0498,22.9884,23.0037,797500.0
2012-03-30 09:30:00,30.22,30.46,30.1,30.2,1087600.0,23.2189,23.4033,23.1267,23.2035,1087600.0
2012-03-30 09:40:00,30.2,30.34,30.11,30.3,605200.0,23.2035,23.3111,23.1343,23.2803,605200.0
2012-03-30 09:50:00,30.29,30.44,30.29,30.33,517100.0,23.2726,23.3879,23.2726,23.3034,517100.0
2012-03-30 10:00:00,30.34,30.44,30.25,30.39,586300.0,23.3111,23.3879,23.2419,23.3495,586300.0
2012-03-30 10:10:00,30.39,30.4,30.31,30.35,397400.0,23.3495,23.3572,23.288,23.3187,397400.0
2012-03-30 10:20:00,30.36,30.41,30.32,30.38,790600.0,23.3264,23.3648,23.2957,23.3418,790600.0
2012-03-30 10:30:00,30.38,30.38,30.32,30.34,843500.0,23.3418,23.3418,23.2957,23.3111,843500.0
2012-03-30 10:40:00,30.33,30.44,30.33,30.44,697200.0,23.3034,23.3879,23.3034,23.3879,697200.0
2012-03-30 10:50:00,30.44,30.62,30.4,30.5,924900.0,23.3879,23.5262,23.3572,23.434,924900.0
2012-03-30 11:00:00,30.51,30.72,30.48,30.71,467900.0,23.4417,23.603,23.4186,23.5953,467900.0
2012-03-30 11:10:00,30.7,30.77,30.58,30.58,604500.0,23.5877,23.6414,23.4955,23.4955,604500.0
2012-03-30 11:20:00,30.58,30.67,30.54,30.6,216800.0,23.4955,23.5646,23.4647,23.5108,216800.0
2012-03-30 11:30:00,30.6,30.6,30.44,30.45,348400.0,23.5108,23.5108,23.3879,23.3956,348400.0
2012-03-30 11:40:00,30.45,30.77,30.45,30.76,781400.0,23.3956,23.6414,23.3956,23.6338,781400.0
2012-03-30 11:50:00,30.75,30.89,30.71,30.88,534500.0,23.6261,23.7336,23.5953,23.726,534500.0
2012-03-30 12:00:00,30.88,30.88,30.74,30.87,453600.0,23.726,23.726,23.6184,23.7183,453600.0
2012-03-30 12:10:00,30.87,30.87,30.68,30.69,358500.0,23.7183,23.7183,23.5723,23.58,358500.0
2012-03-30 12:20:00,30.69,30.76,30.63,30.69,258900.0,23.58,23.6338,23.5339,23.58,258900.0
2012-03-30 12:30:00,30.69,30.74,30.68,30.74,171500.0,23.58,23.6184,23.5723,23.6184,171500.0
2012-03-30 12:40:00,30.74,30.8,30.72,30.72,185500.0,23.6184,23.6645,23.603,23.603,185500.0
2012-03-30 12:50:00,30.72,30.82,30.7,30.71,240900.0,23.603,23.6799,23.5877,23.5953,240900.0
2012-03-30 13:00:00,30.71,30.76,30.69,30.71,262600.0,23.5953,23.6338,23.58,23.5953,262600.0
2012-03-30 13:10:00,30.71,30.81,30.7,30.8,153300.0,23.5953,23.6722,23.5877,23.6645,153300.0
2012-03-30 13:20:00,30.8,30.81,30.67,30.69,239800.0,23.6645,23.6722,23.5646,23.58,239800.0
2012-03-30 13:30:00,30.69,30.72,30.64,30.66,415900.0,23.58,23.603,23.5416,23.5569,415900.0
2012-03-30 13:40:00,30.66,30.69,30.55,30.62,306000.0,23.5569,23.58,23.4724,23.5262,306000.0
2012-03-30 13:50:00,30.61,30.64,30.54,30.57,240900.0,23.5185,23.5416,23.4647,23.4878,240900.0
2012-03-30 14:00:00,30.57,30.63,30.56,30.63,193900.0,23.4878,23.5339,23.4801,23.5339,193900.0
2012-03-30 14:10:00,30.63,30.66,30.62,30.65,315100.0,23.5339,23.5569,23.5262,23.5492,315100.0
2012-03-30 14:20:00,30.66,30.72,30.64,30.64,332400.0,23.5569,23.603,23.5416,23.5416,332400.0
2012-03-30 14:30:00,30.64,30.73,30.63,30.72,217200.0,23.5416,23.6107,23.5339,23.603,217200.0
2012-03-30 14:40:00,30.74,30.8,30.72,30.78,484400.0,23.6184,23.6645,23.603,23.6491,484400.0
2012-03-30 14:50:00,30.78,30.8,30.76,30.78,287800.0,23.6491,23.6645,23.6338,23.6491,287800.0
2012-03-30 15:00:00,30.79,30.81,30.76,30.81,256800.0,23.6568,23.6722,23.6338,23.6722,256800.0
2012-03-30 15:10:00,30.8,30.82,30.74,30.81,294400.0,23.6645,23.6799,23.6184,23.6722,294400.0
2012-03-30 15:20:00,30.8,30.82,30.74,30.8,315500.0,23.6645,23.6799,23.6184,23.6645,315500.0
2012-03-30 15:30:00,30.8,30.87,30.79,30.85,363500.0,23.6645,23.7183,23.6568,23.7029,363500.0
2012-03-30 15:40:00,30.85,30.92,30.8,30.8,972600.0,23.7029,23.7567,23.6645,23.6645,972600.0
2012-03-30 15:50:00,30.81,30.89,30.79,30.88,1241900.0,23.6722,23.7336,23.6568,23.726,1241900.0
2012-04-02 09:30:00,30.85,31.17,30.8,31.08,997600.0,23.7029,23.9488,23.6645,23.8796,997600.0
2012-04-02 09:40:00,31.08,31.15,30.58,30.59,1010600.0,23.8796,23.9334,23.4955,23.5031,1010600.0
2012-04-02 09:50:00,30.59,30.67,30.45,30.6,948900.0,23.5031,23.5646,23.3956,23.5108,948900.0
2012-04-02 10:00:00,30.6,30.75,30.6,30.69,471800.0,23.5108,23.6261,23.5108,23.58,471800.0
2012-04-02 10:10:00,30.68,30.7,30.62,30.68,537300.0,23.5723,23.5877,23.5262,23.5723,537300.0
2012-04-02 10:20:00,30.68,30.82,30.66,30.8,459900.0,23.5723,23.6799,23.5569,23.6645,459900.0
2012-04-02 10:30:00,30.82,30.91,30.81,30.85,451800.0,23.6799,23.749,23.6722,23.7029,451800.0
2012-04-02 10:40:00,30.85,30.87,30.73,30.85,1001500.0,23.7029,23.7183,23.6107,23.7029,1001500.0
2012-04-02 10:50:00,30.86,30.9,30.77,30.9,616400.0,23.7106,23.7413,23.6414,23.7413,616400.0
2012-04-02 11:00:00,30.9,30.95,30.86,30.95,390800.0,23.7413,23.7797,23.7106,23.7797,390800.0
2012-04-02 11:10:00,30.95,31.1,30.94,31.01,503500.0,23.7797,23.895,23.7721,23.8258,503500.0
2012-04-02 11:20:00,31.01,31.1,31.01,31.06,486200.0,23.8258,23.895,23.8258,23.8643,486200.0
2012-04-02 11:30:00,31.05,31.2,31.05,31.1,441800.0,23.8566,23.9718,23.8566,23.895,441800.0
2012-04-02 11:40:00,31.1,31.11,31.0,31.1,329000.0,23.895,23.9027,23.8182,23.895,329000.0
2012-04-02 11:50:00,31.1,31.14,31.02,31.14,230700.0,23.895,23.9257,23.8335,23.9257,230700.0
2012-04-02 12:00:00,31.14,31.23,31.13,31.15,310500.0,23.9257,23.9949,23.918,23.9334,310500.0
2012-04-02 12:10:00,31.14,31.16,31.02,31.06,326700.0,23.9257,23.9411,23.8335,23.8643,326700.0
2012-04-02 12:20:00,31.06,31.09,31.01,31.05,316500.0,23.8643,23.8873,23.8258,23.8566,316500.0
2012-04-02 12:30:00,31.05,31.09,31.01,31.06,115000.0,23.8566,23.8873,23.8258,23.8643,115000.0
2012-04-02 12:40:00,31.05,31.08,31.02,31.02,122600.0,23.8566,23.8796,23.8335,23.8335,122600.0
2012-04-02 12:50:00,31.02,31.07,30.98,31.06,174300.0,23.8335,23.8719,23.8028,23.8643,174300.0
2012-04-02 13:00:00,31.06,31.13,31.01,31.12,154600.0,23.8643,23.918,23.8258,23.9104,154600.0
2012-04-02 13:10:00,31.13,31.16,31.09,31.09,222900.0,23.918,23.9411,23.8873,23.8873,222900.0
2012-04-02 13:20:00,31.09,31.1,31.0,31.01,133600.0,23.8873,23.895,23.8182,23.8258,133600.0
2012-04-02 13:30:00,31.01,31.13,31.01,31.1,156800.0,23.8258,23.918,23.8258,23.895,156800.0
2012-04-02 13:40:00,31.1,31.1,31.03,31.03,121300.0,23.895,23.895,23.8412,23.8412,121300.0
2012-04-02 13:50:00,31.04,31.09,31.03,31.09,162000.0,23.8489,23.8873,23.8412,23.8873,162000.0
2012-04-02 14:00:00,31.09,31.12,31.08,31.11,107600.0,23.8873,23.9104,23.8796,23.9027,107600.0
2012-04-02 14:10:00,31.11,31.15,31.04,31.13,245000.0,23.9027,23.9334,23.8489,23.918,245000.0
2012-04-02 14:20:00,31.13,31.18,31.08,31.16,220100.0,23.918,23.9565,23.8796,23.9411,220100.0
2012-04-02 14:30:00,31.16,31.2,31.15,31.19,227400.0,23.9411,23.9718,23.9334,23.9641,227400.0
2012-04-02 14:40:00,31.19,31.29,31.17,31.27,277300.0,23.9641,24.041,23.9488,24.0256,277300.0
2012-04-02 14:50:00,31.27,31.29,31.17,31.2,225200.0,24.0256,24.041,23.9488,23.9718,225200.0
2012-04-02 15:00:00,31.2,31.22,31.16,31.19,118000.0,23.9718,23.9872,23.9411,23.9641,118000.0
2012-04-02 15:10:00,31.19,31.2,31.16,31.17,235600.0,23.9641,23.9718,23.9411,23.9488,235600.0
2012-04-02 15:20:00,31.17,31.23,31.15,31.18,325600.0,23.9488,23.9949,23.9334,23.9565,325600.0
2012-04-02 15:30:00,31.17,31.2,31.15,31.2,486000.0,23.9488,23.9718,23.9334,23.9718,486000.0
2012-04-02 15:40:00,31.19,31.25,31.17,31.24,749900.0,23.9641,24.0102,23.9488,24.0026,749900.0
2012-04-02 15:50:00,31.25,31.26,31.12,31.14,1379500.0,24.0102,24.0179,23.9104,23.9257,1379500.0
2012-04-03 09:30:00,31.41,31.41,31.1,31.21,565100.0,24.1332,24.1332,23.895,23.9795,565100.0
2012-04-03 09:40:00,31.21,31.21,30.85,30.95,1147100.0,23.9795,23.9795,23.7029,23.7797,1147100.0
2012-04-03 09:50:00,30.95,30.95,30.73,30.95,629900.0,23.7797,23.7797,23.6107,23.7797,629900.0
2012-04-03 10:00:00,30.95,30.95,30.75,30.86,479300.0,23.7797,23.7797,23.6261,23.7106,479300.0
2012-04-03 10:10:00,30.86,30.9,30.75,30.78,406800.0,23.7106,23.7413,23.6261,23.6491,406800.0
2012-04-03 10:20:00,30.77,30.83,30.73,30.81,477400.0,23.6414,23.6875,23.6107,23.6722,477400.0
2012-04-03 10:30:00,30.82,30.86,30.72,30.76,262700.0,23.6799,23.7106,23.603,23.6338,262700.0
2012-04-03 10:40:00,30.77,30.81,30.7,30.8,546800.0,23.6414,23.6722,23.5877,23.6645,546800.0
2012-04-03 10:50:00,30.79,30.8,30.68,30.7,326500.0,23.6568,23.6645,23.5723,23.5877,326500.0
2012-04-03 11:00:00,30.69,30.79,30.61,30.64,238200.0,23.58,23.6568,23.5185,23.5416,238200.0
2012-04-03 11:10:00,30.62,30.7,30.57,30.69,387700.0,23.5262,23.5877,23.4878,23.58,387700.0
2012-04-03 11:20:00,30.7,30.75,30.61,30.62,282600.0,23.5877,23.6261,23.5185,23.5262,282600.0
2012-04-03 11:30:00,30.61,30.68,30.56,30.59,402900.0,23.5185,23.5723,23.4801,23.5031,402900.0
2012-04-03 11:40:00,30.59,30.68,30.59,30.6,253100.0,23.5031,23.5723,23.5031,23.5108,253100.0
2012-04-03 11:50:00,30.6,30.61,30.52,30.55,279500.0,23.5108,23.5185,23.4494,23.4724,279500.0
2012-04-03 12:00:00,30.56,30.58,30.48,30.57,385800.0,23.4801,23.4955,23.4186,23.4878,385800.0
2012-04-03 12:10:00,30.57,30.57,30.5,30.52,172800.0,23.4878,23.4878,23.434,23.4494,172800.0
2012-04-03 12:20:00,30.52,30.58,30.51,30.52,151800.0,23.4494,23.4955,23.4417,23.4494,151800.0
2012-04-03 12:30:00,30.52,30.56,30.5,30.51,217300.0,23.4494,23.4801,23.434,23.4417,217300.0
2012-04-03 12:40:00,30.51,30.66,30.5,30.63,381400.0,23.4417,23.5569,23.434,23.5339,381400.0
2012-04-03 12:50:00,30.62,30.69,30.62,30.65,148200.0,23.5262,23.58,23.5262,23.5492,148200.0
2012-04-03 13:00:00,30.65,30.67,30.63,30.64,93900.0,23.5492,23.5646,23.5339,23.5416,93900.0
2012-04-03 13:10:00,30.63,30.66,30.61,30.66,149400.0,23.5339,23.5569,23.5185,23.5569,149400.0
2012-04-03 13:20:00,30.66,30.66,30.58,30.59,114000.0,23.5569,23.5569,23.4955,23.5031,114000.0
2012-04-03 13:30:00,30.58,30.62,30.55,30.6,179800.0,23.4955,23.5262,23.4724,23.5108,179800.0
2012-04-03 13:40:00,30.61,30.61,30.52,30.57,116200.0,23.5185,23.5185,23.4494,23.4878,116200.0
2012-04-03 13:50:00,30.56,30.61,30.52,30.59,241900.0,23.4801,23.5185,23.4494,23.5031,241900.0
2012-04-03 14:00:00,30.59,30.59,30.4,30.5,560900.0,23.5031,23.5031,23.3572,23.434,560900.0
2012-04-03 14:10:00,30.49,30.56,30.37,30.54,374600.0,23.4263,23.4801,23.3341,23.4647,374600.0
2012-04-03 14:20:00,30.54,30.57,30.5,30.53,137600.0,23.4647,23.4878,23.434,23.457,137600.0
2012-04-03 14:30:00,30.52,30.56,30.49,30.49,300600.0,23.4494,23.4801,23.4263,23.4263,300600.0
2012-04-03 14:40:00,30.49,30.57,30.47,30.57,256000.0,23.4263,23.4878,23.4109,23.4878,256000.0
2012-04-03 14:50:00,30.57,30.6,30.49,30.54,186000.0,23.4878,23.5108,23.4263,23.4647,186000.0
2012-04-03 15:00:00,30.54,30.7,30.54,30.69,338300.0,23.4647,23.5877,23.4647,23.58,338300.0
2012-04-03 15:10:00,30.69,30.72,30.67,30.69,352100.0,23.58,23.603,23.5646,23.58,352100.0
2012-04-03 15:20:00,30.69,30.75,30.64,30.67,346800.0,23.58,23.6261,23.5416,23.5646,346800.0
2012-04-03 15:30:00,30.67,30.72,30.65,30.7,309800.0,23.5646,23.603,23.5492,23.5877,309800.0
2012-04-03 15:40:00,30.69,30.8,30.67,30.76,355700.0,23.58,23.6645,23.5646,23.6338,355700.0
2012-04-03 15:50:00,30.77,30.87,30.75,30.86,730900.0,23.6414,23.7183,23.6261,23.7106,730900.0
2012-04-04 09:30:00,31.13,31.28,30.92,31.19,2223900.0,23.918,24.0333,23.7567,23.9641,2223900.0
2012-04-04 09:40:00,31.18,31.24,30.96,31.21,954500.0,23.9565,24.0026,23.7874,23.9795,954500.0
2012-04-04 09:50:00,31.22,31.5,31.1,31.5,975800.0,23.9872,24.2023,23.895,24.2023,975800.0
2012-04-04 10:00:00,31.5,31.5,31.28,31.4,1300600.0,24.2023,24.2023,24.0333,24.1255,1300600.0
2012-04-04 10:10:00,31.41,31.56,31.11,31.31,2540700.0,24.1332,24.2484,23.9027,24.0563,2540700.0
2012-04-04 10:20:00,31.31,31.72,31.3,31.56,2291500.0,24.0563,24.3714,24.0487,24.2484,2291500.0
2012-04-04 10:30:00,31.56,31.68,31.3,31.6,1199300.0,24.2484,24.3406,24.0487,24.2792,1199300.0
2012-04-04 10:40:00,31.6,31.6,31.3,31.46,1046000.0,24.2792,24.2792,24.0487,24.1716,1046000.0
2012-04-04 10:50:00,31.46,31.46,31.21,31.24,666800.0,24.1716,24.1716,23.9795,24.0026,666800.0
2012-04-04 11:00:00,31.24,31.5,31.24,31.39,549300.0,24.0026,24.2023,24.0026,24.1178,549300.0
2012-04-04 11:10:00,31.38,31.39,31.18,31.3,617400.0,24.1101,24.1178,23.9565,24.0487,617400.0
2012-04-04 11:20:00,31.3,31.38,31.25,31.27,249000.0,24.0487,24.1101,24.0102,24.0256,249000.0
2012-04-04 11:30:00,31.26,31.33,31.16,31.29,420000.0,24.0179,24.0717,23.9411,24.041,420000.0
2012-04-04 11:40:00,31.3,31.3,31.11,31.17,383900.0,24.0487,24.0487,23.9027,23.9488,383900.0
2012-04-04 11:50:00,31.18,31.3,31.17,31.27,208100.0,23.9565,24.0487,23.9488,24.0256,208100.0
2012-04-04 12:00:00,31.28,31.44,31.27,31.37,594800.0,24.0333,24.1562,24.0256,24.1024,594800.0
2012-04-04 12:10:00,31.37,31.42,31.35,31.39,151000.0,24.1024,24.1409,24.0871,24.1178,151000.0
2012-04-04 12:20:00,31.39,31.4,31.28,31.34,266400.0,24.1178,24.1255,24.0333,24.0794,266400.0
2012-04-04 12:30:00,31.33,31.46,31.33,31.45,682800.0,24.0717,24.1716,24.0717,24.1639,682800.0
2012-04-04 12:40:00,31.44,31.52,31.42,31.47,558300.0,24.1562,24.2177,24.1409,24.1793,558300.0
2012-04-04 12:50:00,31.48,31.64,31.45,31.59,637300.0,24.187,24.3099,24.1639,24.2715,637300.0
2012-04-04 13:00:00,31.59,31.89,31.47,31.85,1508100.0,24.2715,24.502,24.1793,24.4712,1508100.0
2012-04-04 13:10:00,31.86,32.08,31.77,32.07,1421500.0,24.4789,24.648,24.4098,24.6403,1421500.0
2012-04-04 13:20:00,32.06,32.19,31.95,32.0,1198700.0,24.6326,24.7325,24.5481,24.5865,1198700.0
2012-04-04 13:30:00,31.99,32.04,31.9,31.93,529300.0,24.5788,24.6172,24.5097,24.5327,529300.0
2012-04-04 13:40:00,31.94,32.36,31.92,32.23,1022400.0,24.5404,24.8631,24.525,24.7632,1022400.0
2012-04-04 13:50:00,32.23,32.28,32.14,32.28,567000.0,24.7632,24.8016,24.6941,24.8016,567000.0
2012-04-04 14:00:00,32.27,32.43,32.27,32.33,657500.0,24.7939,24.9169,24.7939,24.84,657500.0
2012-04-04 14:10:00,32.32,32.55,32.31,32.5,780400.0,24.8324,25.0091,24.8247,24.9707,780400.0
2012-04-04 14:20:00,32.5,32.77,32.5,32.67,1044900.0,24.9707,25.1781,24.9707,25.1013,1044900.0
2012-04-04 14:30:00,32.68,32.75,32.56,32.7,1148400.0,25.109,25.1627,25.0168,25.1243,1148400.0
2012-04-04 14:40:00,32.72,32.88,32.71,32.81,1014300.0,25.1397,25.2626,25.132,25.2088,1014300.0
2012-04-04 14:50:00,32.81,32.83,32.61,32.63,762600.0,25.2088,25.2242,25.0552,25.0705,762600.0
2012-04-04 15:00:00,32.63,32.95,32.61,32.91,1090200.0,25.0705,25.3164,25.0552,25.2857,1090200.0
2012-04-04 15:10:00,32.9,32.99,32.8,32.81,941300.0,25.278,25.3471,25.2011,25.2088,941300.0
2012-04-04 15:20:00,32.8,32.85,32.76,32.84,525500.0,25.2011,25.2396,25.1704,25.2319,525500.0
2012-04-04 15:30:00,32.84,32.84,32.69,32.79,879900.0,25.2319,25.2319,25.1166,25.1935,879900.0
2012-04-04 15:40:00,32.8,32.83,32.67,32.7,1121600.0,25.2011,25.2242,25.1013,25.1243,1121600.0
2012-04-04 15:50:00,32.71,32.73,32.5,32.53,2413500.0,25.132,25.1474,24.9707,24.9937,2413500.0
2012-04-05 09:30:00,32.4,32.76,32.16,32.32,1362300.0,24.8938,25.1704,24.7094,24.8324,1362300.0
2012-04-05 09:40:00,32.31,32.55,32.3,32.39,650200.0,24.8247,25.0091,24.817,24.8861,650200.0
2012-04-05 09:50:00,32.39,32.42,32.15,32.26,671100.0,24.8861,24.9092,24.7017,24.7863,671100.0
2012-04-05 10:00:00,32.26,32.46,32.26,32.45,473000.0,24.7863,24.9399,24.7863,24.9322,473000.0
2012-04-05 10:10:00,32.45,32.7,32.45,32.68,904600.0,24.9322,25.1243,24.9322,25.109,904600.0
2012-04-05 10:20:00,32.68,32.85,32.67,32.78,983100.0,25.109,25.2396,25.1013,25.1858,983100.0
2012-04-05 10:30:00,32.79,33.18,32.78,33.05,1268900.0,25.1935,25.4931,25.1858,25.3932,1268900.0
2012-04-05 10:40:00,33.05,33.07,32.93,33.01,822900.0,25.3932,25.4086,25.301,25.3625,822900.0
2012-04-05 10:50:00,33.01,33.12,32.87,33.12,728500.0,25.3625,25.447,25.2549,25.447,728500.0
2012-04-05 11:00:00,33.12,33.39,33.08,33.31,846500.0,25.447,25.6545,25.4163,25.593,846500.0
2012-04-05 11:10:00,33.32,33.45,33.2,33.28,750800.0,25.6007,25.7006,25.5085,25.5699,750800.0
2012-04-05 11:20:00,33.28,33.36,33.18,33.21,414600.0,25.5699,25.6314,25.4931,25.5162,414600.0
2012-04-05 11:30:00,33.21,33.22,33.04,33.04,504200.0,25.5162,25.5238,25.3855,25.3855,504200.0
2012-04-05 11:40:00,33.04,33.14,33.0,33.04,321100.0,25.3855,25.4624,25.3548,25.3855,321100.0
2012-04-05 11:50:00,33.03,33.08,33.0,33.06,222600.0,25.3779,25.4163,25.3548,25.4009,222600.0
2012-04-05 12:00:00,33.07,33.12,33.03,33.04,172100.0,25.4086,25.447,25.3779,25.3855,172100.0
2012-04-05 12:10:00,33.03,33.06,33.0,33.02,219200.0,25.3779,25.4009,25.3548,25.3702,219200.0
2012-04-05 12:20:00,33.02,33.14,33.01,33.03,194500.0,25.3702,25.4624,25.3625,25.3779,194500.0
2012-04-05 12:30:00,33.03,33.09,33.01,33.06,243900.0,25.3779,25.424,25.3625,25.4009,243900.0
2012-04-05 12:40:00,33.06,33.08,32.93,32.95,305900.0,25.4009,25.4163,25.301,25.3164,305900.0
2012-04-05 12:50:00,32.95,32.96,32.83,32.86,347000.0,25.3164,25.3241,25.2242,25.2472,347000.0
2012-04-05 13:00:00,32.86,33.05,32.85,32.98,302300.0,25.2472,25.3932,25.2396,25.3394,302300.0
2012-04-05 13:10:00,32.98,33.01,32.86,32.87,340300.0,25.3394,25.3625,25.2472,25.2549,340300.0
2012-04-05 13:20:00,32.87,32.94,32.86,32.92,85500.0,25.2549,25.3087,25.2472,25.2933,85500.0
2012-04-05 13:30:00,32.92,32.93,32.83,32.87,184700.0,25.2933,25.301,25.2242,25.2549,184700.0
2012-04-05 13:40:00,32.87,32.9,32.75,32.77,242100.0,25.2549,25.278,25.1627,25.1781,242100.0
2012-04-05 13:50:00,32.76,32.94,32.75,32.94,278500.0,25.1704,25.3087,25.1627,25.3087,278500.0
2012-04-05 14:00:00,32.94,32.95,32.85,32.89,165100.0,25.3087,25.3164,25.2396,25.2703,165100.0
2012-04-05 14:10:00,32.9,33.02,32.88,32.96,220000.0,25.278,25.3702,25.2626,25.3241,220000.0
2012-04-05 14:20:00,32.96,32.96,32.84,32.86,211200.0,25.3241,25.3241,25.2319,25.2472,211200.0
2012-04-05 14:30:00,32.86,32.87,32.77,32.83,234800.0,25.2472,25.2549,25.1781,25.2242,234800.0
2012-04-05 14:40:00,32.83,32.92,32.83,32.9,160500.0,25.2242,25.2933,25.2242,25.278,160500.0
2012-04-05 14:50:00,32.91,32.93,32.87,32.92,176100.0,25.2857,25.301,25.2549,25.2933,176100.0
2012-04-05 15:00:00,32.93,33.02,32.91,32.97,291100.0,25.301,25.3702,25.2857,25.3318,291100.0
2012-04-05 15:10:00,32.95,32.99,32.93,32.94,216400.0,25.3164,25.3471,25.301,25.3087,216400.0
2012-04-05 15:20:00,32.95,32.99,32.94,32.95,329100.0,25.3164,25.3471,25.3087,25.3164,329100.0
2012-04-05 15:30:00,32.95,32.97,32.93,32.94,220200.0,25.3164,25.3318,25.301,25.3087,220200.0
2012-04-05 15:40:00,32.94,32.95,32.88,32.88,447600.0,25.3087,25.3164,25.2626,25.2626,447600.0
2012-04-05 15:50:00,32.88,32.94,32.87,32.92,793900.0,25.2626,25.3087,25.2549,25.2933,793900.0
2012-04-09 09:30:00,32.39,32.48,32.14,32.26,766600.0,24.8861,24.9553,24.6941,24.7863,766600.0
2012-04-09 09:40:00,32.25,32.27,32.07,32.12,668200.0,24.7786,24.7939,24.6403,24.6787,668200.0
2012-04-09 09:50:00,32.12,32.2,31.96,32.2,602300.0,24.6787,24.7402,24.5558,24.7402,602300.0
2012-04-09 10:00:00,32.2,32.34,32.17,32.27,487400.0,24.7402,24.8477,24.7171,24.7939,487400.0
2012-04-09 10:10:00,32.28,32.34,32.24,32.33,338800.0,24.8016,24.8477,24.7709,24.84,338800.0
2012-04-09 10:20:00,32.32,32.37,32.26,32.33,474900.0,24.8324,24.8708,24.7863,24.84,474900.0
2012-04-09 10:30:00,32.33,32.36,32.15,32.22,418200.0,24.84,24.8631,24.7017,24.7555,418200.0
2012-04-09 10:40:00,32.22,32.41,32.21,32.38,360200.0,24.7555,24.9015,24.7478,24.8785,360200.0
2012-04-09 10:50:00,32.39,32.59,32.38,32.48,541400.0,24.8861,25.0398,24.8785,24.9553,541400.0
2012-04-09 11:00:00,32.48,32.48,32.38,32.38,231000.0,24.9553,24.9553,24.8785,24.8785,231000.0
2012-04-09 11:10:00,32.39,32.42,32.32,32.39,239800.0,24.8861,24.9092,24.8324,24.8861,239800.0
2012-04-09 11:20:00,32.4,32.46,32.4,32.43,196900.0,24.8938,24.9399,24.8938,24.9169,196900.0
2012-04-09 11:30:00,32.44,32.5,32.36,32.36,246500.0,24.9246,24.9707,24.8631,24.8631,246500.0
2012-04-09 11:40:00,32.36,32.38,32.25,32.34,244600.0,24.8631,24.8785,24.7786,24.8477,244600.0
2012-04-09 11:50:00,32.34,32.34,32.25,32.3,158200.0,24.8477,24.8477,24.7786,24.817,158200.0
2012-04-09 12:00:00,32.32,32.32,32.23,32.26,194300.0,24.8324,24.8324,24.7632,24.7863,194300.0
2012-04-09 12:10:00,32.25,32.31,32.18,32.19,324500.0,24.7786,24.8247,24.7248,24.7325,324500.0
2012-04-09 12:20:00,32.19,32.24,32.11,32.22,329700.0,24.7325,24.7709,24.671,24.7555,329700.0
2012-04-09 12:30:00,32.22,32.3,32.2,32.29,219600.0,24.7555,24.817,24.7402,24.8093,219600.0
2012-04-09 12:40:00,32.29,32.31,32.21,32.23,169500.0,24.8093,24.8247,24.7478,24.7632,169500.0
2012-04-09 12:50:00,32.23,32.23,32.18,32.2,151200.0,24.7632,24.7632,24.7248,24.7402,151200.0
2012-04-09 13:00:00,32.2,32.2,32.13,32.15,396400.0,24.7402,24.7402,24.6864,24.7017,396400.0
2012-04-09 13:10:00,32.15,32.17,32.01,32.07,333200.0,24.7017,24.7171,24.5942,24.6403,333200.0
2012-04-09 13:20:00,32.07,32.09,32.0,32.01,279900.0,24.6403,24.6556,24.5865,24.5942,279900.0
2012-04-09 13:30:00,32.01,32.06,32.01,32.04,114100.0,24.5942,24.6326,24.5942,24.6172,114100.0
2012-04-09 13:40:00,32.05,32.08,32.04,32.07,146700.0,24.6249,24.648,24.6172,24.6403,146700.0
2012-04-09 13:50:00,32.07,32.15,32.07,32.14,139100.0,24.6403,24.7017,24.6403,24.6941,139100.0
2012-04-09 14:00:00,32.15,32.18,32.06,32.14,231700.0,24.7017,24.7248,24.6326,24.6941,231700.0
2012-04-09 14:10:00,32.14,32.15,32.09,32.11,122000.0,24.6941,24.7017,24.6556,24.671,122000.0
2012-04-09 14:20:00,32.12,32.16,32.09,32.09,129200.0,24.6787,24.7094,24.6556,24.6556,129200.0
2012-04-09 14:30:00,32.09,32.1,32.01,32.04,177100.0,24.6556,24.6633,24.5942,24.6172,177100.0
2012-04-09 14:40:00,32.03,32.08,32.01,32.04,216600.0,24.6095,24.648,24.5942,24.6172,216600.0
2012-04-09 14:50:00,32.04,32.12,32.03,32.07,184100.0,24.6172,24.6787,24.6095,24.6403,184100.0
2012-04-09 15:00:00,32.07,32.09,32.02,32.07,209300.0,24.6403,24.6556,24.6019,24.6403,209300.0
2012-04-09 15:10:00,32.07,32.1,32.06,32.1,110000.0,24.6403,24.6633,24.6326,24.6633,110000.0
2012-04-09 15:20:00,32.1,32.13,32.05,32.06,233700.0,24.6633,24.6864,24.6249,24.6326,233700.0
2012-04-09 15:30:00,32.05,32.08,32.01,32.04,277900.0,24.6249,24.648,24.5942,24.6172,277900.0
2012-04-09 15:40:00,32.04,32.04,31.93,31.99,523300.0,24.6172,24.6172,24.5327,24.5788,523300.0
2012-04-09 15:50:00,31.98,32.0,31.97,32.0,763800.0,24.5711,24.5865,24.5634,24.5865,763800.0
2012-04-10 09:30:00,32.62,32.8,32.39,32.75,1275800.0,25.0629,25.2011,24.8861,25.1627,1275800.0
2012-04-10 09:40:00,32.75,32.79,32.41,32.46,725500.0,25.1627,25.1935,24.9015,24.9399,725500.0
2012-04-10 09:50:00,32.46,32.63,32.45,32.59,659300.0,24.9399,25.0705,24.9322,25.0398,659300.0
2012-04-10 10:00:00,32.58,32.65,32.35,32.4,961900.0,25.0321,25.0859,24.8554,24.8938,961900.0
2012-04-10 10:10:00,32.4,32.45,32.3,32.32,318600.0,24.8938,24.9322,24.817,24.8324,318600.0
2012-04-10 10:20:00,32.31,32.33,32.18,32.32,553400.0,24.8247,24.84,24.7248,24.8324,553400.0
2012-04-10 10:30:00,32.33,32.53,32.31,32.45,432100.0,24.84,24.9937,24.8247,24.9322,432100.0
2012-04-10 10:40:00,32.45,32.64,32.38,32.6,490300.0,24.9322,25.0782,24.8785,25.0475,490300.0
2012-04-10 10:50:00,32.6,32.63,32.43,32.47,448700.0,25.0475,25.0705,24.9169,24.9476,448700.0
2012-04-10 11:00:00,32.47,32.69,32.46,32.69,389900.0,24.9476,25.1166,24.9399,25.1166,389900.0
2012-04-10 11:10:00,32.67,32.7,32.46,32.56,358800.0,25.1013,25.1243,24.9399,25.0168,358800.0
2012-04-10 11:20:00,32.57,32.68,32.54,32.64,306300.0,25.0244,25.109,25.0014,25.0782,306300.0
2012-04-10 11:30:00,32.63,32.63,32.51,32.52,309300.0,25.0705,25.0705,24.9783,24.986,309300.0
2012-04-10 11:40:00,32.51,32.52,32.25,32.28,597900.0,24.9783,24.986,24.7786,24.8016,597900.0
2012-04-10 11:50:00,32.27,32.28,32.05,32.09,654700.0,24.7939,24.8016,24.6249,24.6556,654700.0
2012-04-10 12:00:00,32.08,32.11,32.0,32.04,507800.0,24.648,24.671,24.5865,24.6172,507800.0
2012-04-10 12:10:00,32.04,32.04,31.76,31.95,946100.0,24.6172,24.6172,24.4021,24.5481,946100.0
2012-04-10 12:20:00,31.95,31.98,31.89,31.93,266300.0,24.5481,24.5711,24.502,24.5327,266300.0
2012-04-10 12:30:00,31.93,31.95,31.71,31.72,390700.0,24.5327,24.5481,24.3637,24.3714,390700.0
2012-04-10 12:40:00,31.72,31.76,31.67,31.73,422100.0,24.3714,24.4021,24.3329,24.379,422100.0
2012-04-10 12:50:00,31.73,31.73,31.57,31.7,320700.0,24.379,24.379,24.2561,24.356,320700.0
2012-04-10 13:00:00,31.7,31.71,31.54,31.56,219600.0,24.356,24.3637,24.2331,24.2484,219600.0
2012-04-10 13:10:00,31.55,31.56,31.3,31.34,563500.0,24.2407,24.2484,24.0487,24.0794,563500.0
2012-04-10 13:20:00,31.35,31.48,31.32,31.46,371300.0,24.0871,24.187,24.064,24.1716,371300.0
2012-04-10 13:30:00,31.47,31.47,31.34,31.37,254400.0,24.1793,24.1793,24.0794,24.1024,254400.0
2012-04-10 13:40:00,31.37,31.4,31.33,31.4,303200.0,24.1024,24.1255,24.0717,24.1255,303200.0
2012-04-10 13:50:00,31.4,31.41,31.34,31.36,273700.0,24.1255,24.1332,24.0794,24.0948,273700.0
2012-04-10 14:00:00,31.36,31.39,31.31,31.37,283400.0,24.0948,24.1178,24.0563,24.1024,283400.0
2012-04-10 14:10:00,31.37,31.38,31.27,31.29,290800.0,24.1024,24.1101,24.0256,24.041,290800.0
2012-04-10 14:20:00,31.29,31.3,31.11,31.11,852600.0,24.041,24.0487,23.9027,23.9027,852600.0
2012-04-10 14:30:00,31.12,31.15,31.02,31.05,734800.0,23.9104,23.9334,23.8335,23.8566,734800.0
2012-04-10 14:40:00,31.05,31.44,31.05,31.43,624900.0,23.8566,24.1562,23.8566,24.1485,624900.0
2012-04-10 14:50:00,31.43,31.45,31.35,31.4,294400.0,24.1485,24.1639,24.0871,24.1255,294400.0
2012-04-10 15:00:00,31.4,31.4,31.18,31.21,354900.0,24.1255,24.1255,23.9565,23.9795,354900.0
2012-04-10 15:10:00,31.24,31.29,31.18,31.28,317300.0,24.0026,24.041,23.9565,24.0333,317300.0
2012-04-10 15:20:00,31.29,31.32,31.2,31.26,266900.0,24.041,24.064,23.9718,24.0179,266900.0
2012-04-10 15:30:00,31.26,31.36,31.22,31.23,429900.0,24.0179,24.0948,23.9872,23.9949,429900.0
2012-04-10 15:40:00,31.24,31.28,31.17,31.17,567600.0,24.0026,24.0333,23.9488,23.9488,567600.0
2012-04-10 15:50:00,31.18,31.31,31.13,31.26,1176800.0,23.9565,24.0563,23.918,24.0179,1176800.0
2012-04-11 09:30:00,31.82,32.0,31.74,31.78,767600.0,24.4482,24.5865,24.3867,24.4175,767600.0
2012-04-11 09:40:00,31.77,31.86,31.68,31.75,558900.0,24.4098,24.4789,24.3406,24.3944,558900.0
2012-04-11 09:50:00,31.76,31.76,31.6,31.76,380700.0,24.4021,24.4021,24.2792,24.4021,380700.0
2012-04-11 10:00:00,31.76,31.89,31.76,31.88,221600.0,24.4021,24.502,24.4021,24.4943,221600.0
2012-04-11 10:10:00,31.88,32.0,31.88,31.96,533000.0,24.4943,24.5865,24.4943,24.5558,533000.0
2012-04-11 10:20:00,31.97,31.99,31.92,31.97,311100.0,24.5634,24.5788,24.525,24.5634,311100.0
2012-04-11 10:30:00,31.98,32.0,31.96,31.99,206200.0,24.5711,24.5865,24.5558,24.5788,206200.0
2012-04-11 10:40:00,31.99,32.0,31.81,31.86,425600.0,24.5788,24.5865,24.4405,24.4789,425600.0
2012-04-11 10:50:00,31.87,31.92,31.8,31.9,238300.0,24.4866,24.525,24.4328,24.5097,238300.0
2012-04-11 11:00:00,31.91,31.91,31.75,31.8,230300.0,24.5173,24.5173,24.3944,24.4328,230300.0
2012-04-11 11:10:00,31.8,31.85,31.76,31.85,145600.0,24.4328,24.4712,24.4021,24.4712,145600.0
2012-04-11 11:20:00,31.84,31.89,31.81,31.81,126200.0,24.4636,24.502,24.4405,24.4405,126200.0
2012-04-11 11:30:00,31.82,31.92,31.82,31.85,101400.0,24.4482,24.525,24.4482,24.4712,101400.0
2012-04-11 11:40:00,31.85,31.89,31.83,31.83,86500.0,24.4712,24.502,24.4559,24.4559,86500.0
2012-04-11 11:50:00,31.84,31.86,31.77,31.8,189400.0,24.4636,24.4789,24.4098,24.4328,189400.0
2012-04-11 12:00:00,31.8,31.84,31.72,31.75,210400.0,24.4328,24.4636,24.3714,24.3944,210400.0
2012-04-11 12:10:00,31.75,31.84,31.73,31.82,97400.0,24.3944,24.4636,24.379,24.4482,97400.0
2012-04-11 12:20:00,31.82,31.85,31.75,31.85,132900.0,24.4482,24.4712,24.3944,24.4712,132900.0
2012-04-11 12:30:00,31.85,31.87,31.8,31.87,45100.0,24.4712,24.4866,24.4328,24.4866,45100.0
2012-04-11 12:40:00,31.86,31.89,31.83,31.83,46500.0,24.4789,24.502,24.4559,24.4559,46500.0
2012-04-11 12:50:00,31.82,31.88,31.79,31.87,50700.0,24.4482,24.4943,24.4251,24.4866,50700.0
2012-04-11 13:00:00,31.87,31.96,31.83,31.93,359800.0,24.4866,24.5558,24.4559,24.5327,359800.0
2012-04-11 13:10:00,31.94,31.94,31.89,31.93,68500.0,24.5404,24.5404,24.502,24.5327,68500.0
2012-04-11 13:20:00,31.93,31.93,31.89,31.91,42600.0,24.5327,24.5327,24.502,24.5173,42600.0
2012-04-11 13:30:00,31.91,31.94,31.84,31.93,97700.0,24.5173,24.5404,24.4636,24.5327,97700.0
2012-04-11 13:40:00,31.93,31.99,31.92,31.98,105700.0,24.5327,24.5788,24.525,24.5711,105700.0
2012-04-11 13:50:00,31.98,32.0,31.95,32.0,280400.0,24.5711,24.5865,24.5481,24.5865,280400.0
2012-04-11 14:00:00,32.0,32.0,31.88,31.96,233100.0,24.5865,24.5865,24.4943,24.5558,233100.0
2012-04-11 14:10:00,31.96,31.99,31.92,31.99,99700.0,24.5558,24.5788,24.525,24.5788,99700.0
2012-04-11 14:20:00,31.99,32.02,31.92,31.95,337300.0,24.5788,24.6019,24.525,24.5481,337300.0
2012-04-11 14:30:00,31.96,31.98,31.79,31.89,200900.0,24.5558,24.5711,24.4251,24.502,200900.0
2012-04-11 14:40:00,31.9,31.9,31.76,31.84,196800.0,24.5097,24.5097,24.4021,24.4636,196800.0
2012-04-11 14:50:00,31.85,31.85,31.74,31.81,276000.0,24.4712,24.4712,24.3867,24.4405,276000.0
2012-04-11 15:00:00,31.81,31.84,31.78,31.82,188800.0,24.4405,24.4636,24.4175,24.4482,188800.0
2012-04-11 15:10:00,31.81,31.85,31.76,31.84,179400.0,24.4405,24.4712,24.4021,24.4636,179400.0
2012-04-11 15:20:00,31.83,31.85,31.76,31.84,208200.0,24.4559,24.4712,24.4021,24.4636,208200.0
2012-04-11 15:30:00,31.84,31.9,31.82,31.82,184000.0,24.4636,24.5097,24.4482,24.4482,184000.0
2012-04-11 15:40:00,31.83,31.89,31.76,31.8,231900.0,24.4559,24.502,24.4021,24.4328,231900.0
2012-04-11 15:50:00,31.8,31.94,31.78,31.89,603500.0,24.4328,24.5404,24.4175,24.502,603500.0
2012-04-12 09:30:00,32.02,32.24,31.91,32.16,447600.0,24.6019,24.7709,24.5173,24.7094,447600.0
2012-04-12 09:40:00,32.15,32.27,31.94,32.13,1179800.0,24.7017,24.7939,24.5404,24.6864,1179800.0
2012-04-12 09:50:00,32.13,32.67,32.0,32.4,2117200.0,24.6864,25.1013,24.5865,24.8938,2117200.0
2012-04-12 10:00:00,32.39,32.7,32.39,32.62,1155300.0,24.8861,25.1243,24.8861,25.0629,1155300.0
2012-04-12 10:10:00,32.62,32.95,32.62,32.7,1014700.0,25.0629,25.3164,25.0629,25.1243,1014700.0
2012-04-12 10:20:00,32.7,32.75,32.38,32.47,1017200.0,25.1243,25.1627,24.8785,24.9476,1017200.0
2012-04-12 10:30:00,32.47,32.59,32.38,32.43,465300.0,24.9476,25.0398,24.8785,24.9169,465300.0
2012-04-12 10:40:00,32.43,32.65,32.42,32.51,405100.0,24.9169,25.0859,24.9092,24.9783,405100.0
2012-04-12 10:50:00,32.5,32.64,32.49,32.64,232300.0,24.9707,25.0782,24.963,25.0782,232300.0
2012-04-12 11:00:00,32.64,32.83,32.64,32.71,298300.0,25.0782,25.2242,25.0782,25.132,298300.0
2012-04-12 11:10:00,32.71,32.86,32.69,32.85,218500.0,25.132,25.2472,25.1166,25.2396,218500.0
2012-04-12 11:20:00,32.86,32.86,32.77,32.78,216300.0,25.2472,25.2472,25.1781,25.1858,216300.0
2012-04-12 11:30:00,32.78,32.8,32.7,32.7,199600.0,25.1858,25.2011,25.1243,25.1243,199600.0
2012-04-12 11:40:00,32.71,32.9,32.68,32.89,385700.0,25.132,25.278,25.109,25.2703,385700.0
2012-04-12 11:50:00,32.88,32.95,32.83,32.91,375400.0,25.2626,25.3164,25.2242,25.2857,375400.0
2012-04-12 12:00:00,32.91,32.91,32.75,32.75,338600.0,25.2857,25.2857,25.1627,25.1627,338600.0
2012-04-12 12:10:00,32.75,32.85,32.71,32.84,175900.0,25.1627,25.2396,25.132,25.2319,175900.0
2012-04-12 12:20:00,32.84,32.88,32.8,32.84,229200.0,25.2319,25.2626,25.2011,25.2319,229200.0
2012-04-12 12:30:00,32.82,32.9,32.77,32.89,119700.0,25.2165,25.278,25.1781,25.2703,119700.0
2012-04-12 12:40:00,32.89,32.97,32.88,32.95,204600.0,25.2703,25.3318,25.2626,25.3164,204600.0
2012-04-12 12:50:00,32.95,32.97,32.89,32.96,150900.0,25.3164,25.3318,25.2703,25.3241,150900.0
2012-04-12 13:00:00,32.96,32.97,32.82,32.82,223400.0,25.3241,25.3318,25.2165,25.2165,223400.0
2012-04-12 13:10:00,32.83,32.95,32.83,32.86,182200.0,25.2242,25.3164,25.2242,25.2472,182200.0
2012-04-12 13:20:00,32.86,32.9,32.84,32.86,334800.0,25.2472,25.278,25.2319,25.2472,334800.0
2012-04-12 13:30:00,32.86,32.86,32.79,32.79,287400.0,25.2472,25.2472,25.1935,25.1935,287400.0
2012-04-12 13:40:00,32.8,32.82,32.76,32.82,221500.0,25.2011,25.2165,25.1704,25.2165,221500.0
2012-04-12 13:50:00,32.82,32.83,32.76,32.8,203200.0,25.2165,25.2242,25.1704,25.2011,203200.0
2012-04-12 14:00:00,32.8,32.87,32.79,32.87,128700.0,25.2011,25.2549,25.1935,25.2549,128700.0
2012-04-12 14:10:00,32.87,32.94,32.86,32.94,212200.0,25.2549,25.3087,25.2472,25.3087,212200.0
2012-04-12 14:20:00,32.93,32.99,32.92,32.94,258700.0,25.301,25.3471,25.2933,25.3087,258700.0
2012-04-12 14:30:00,32.95,32.98,32.91,32.95,240800.0,25.3164,25.3394,25.2857,25.3164,240800.0
2012-04-12 14:40:00,32.95,33.0,32.94,32.99,387400.0,25.3164,25.3548,25.3087,25.3471,387400.0
2012-04-12 14:50:00,32.99,33.0,32.92,32.93,286600.0,25.3471,25.3548,25.2933,25.301,286600.0
2012-04-12 15:00:00,32.92,33.23,32.92,33.16,1317100.0,25.2933,25.5315,25.2933,25.4777,1317100.0
2012-04-12 15:10:00,33.15,33.32,33.15,33.28,916400.0,25.4701,25.6007,25.4701,25.5699,916400.0
2012-04-12 15:20:00,33.27,33.34,33.16,33.2,450500.0,25.5623,25.616,25.4777,25.5085,450500.0
2012-04-12 15:30:00,33.21,33.28,33.14,33.23,636000.0,25.5162,25.5699,25.4624,25.5315,636000.0
2012-04-12 15:40:00,33.23,33.31,33.19,33.21,758800.0,25.5315,25.593,25.5008,25.5162,758800.0
2012-04-12 15:50:00,33.21,33.29,33.15,33.22,1143700.0,25.5162,25.5776,25.4701,25.5238,1143700.0
2012-04-13 09:30:00,33.03,33.07,32.55,32.55,514400.0,25.3779,25.4086,25.0091,25.0091,514400.0
2012-04-13 09:40:00,32.56,32.78,32.54,32.62,530800.0,25.0168,25.1858,25.0014,25.0629,530800.0
2012-04-13 09:50:00,32.62,32.78,32.56,32.6,480500.0,25.0629,25.1858,25.0168,25.0475,480500.0
2012-04-13 10:00:00,32.6,32.7,32.44,32.67,521200.0,25.0475,25.1243,24.9246,25.1013,521200.0
2012-04-13 10:10:00,32.67,32.8,32.65,32.69,355100.0,25.1013,25.2011,25.0859,25.1166,355100.0
2012-04-13 10:20:00,32.68,32.69,32.52,32.59,343300.0,25.109,25.1166,24.986,25.0398,343300.0
2012-04-13 10:30:00,32.6,32.6,32.44,32.58,300300.0,25.0475,25.0475,24.9246,25.0321,300300.0
2012-04-13 10:40:00,32.57,32.62,32.43,32.5,196500.0,25.0244,25.0629,24.9169,24.9707,196500.0
2012-04-13 10:50:00,32.5,32.61,32.48,32.61,139700.0,24.9707,25.0552,24.9553,25.0552,139700.0
2012-04-13 11:00:00,32.61,32.67,32.51,32.52,149000.0,25.0552,25.1013,24.9783,24.986,149000.0
2012-04-13 11:10:00,32.51,32.54,32.43,32.47,188700.0,24.9783,25.0014,24.9169,24.9476,188700.0
2012-04-13 11:20:00,32.48,32.56,32.47,32.52,190300.0,24.9553,25.0168,24.9476,24.986,190300.0
2012-04-13 11:30:00,32.51,32.64,32.51,32.63,156600.0,24.9783,25.0782,24.9783,25.0705,156600.0
2012-04-13 11:40:00,32.63,32.7,32.61,32.66,265600.0,25.0705,25.1243,25.0552,25.0936,265600.0
2012-04-13 11:50:00,32.66,32.7,32.55,32.57,159200.0,25.0936,25.1243,25.0091,25.0244,159200.0
2012-04-13 12:00:00,32.57,32.63,32.52,32.54,128400.0,25.0244,25.0705,24.986,25.0014,128400.0
2012-04-13 12:10:00,32.55,32.58,32.52,32.55,67200.0,25.0091,25.0321,24.986,25.0091,67200.0
2012-04-13 12:20:00,32.55,32.57,32.48,32.52,104000.0,25.0091,25.0244,24.9553,24.986,104000.0
2012-04-13 12:30:00,32.52,32.7,32.52,32.69,122900.0,24.986,25.1243,24.986,25.1166,122900.0
2012-04-13 12:40:00,32.7,32.78,32.66,32.7,155900.0,25.1243,25.1858,25.0936,25.1243,155900.0
2012-04-13 12:50:00,32.7,32.7,32.63,32.65,105700.0,25.1243,25.1243,25.0705,25.0859,105700.0
2012-04-13 13:00:00,32.66,32.75,32.61,32.74,114100.0,25.0936,25.1627,25.0552,25.1551,114100.0
2012-04-13 13:10:00,32.73,32.76,32.69,32.69,102300.0,25.1474,25.1704,25.1166,25.1166,102300.0
2012-04-13 13:20:00,32.68,32.74,32.64,32.67,109100.0,25.109,25.1551,25.0782,25.1013,109100.0
2012-04-13 13:30:00,32.68,32.74,32.65,32.73,93500.0,25.109,25.1551,25.0859,25.1474,93500.0
2012-04-13 13:40:00,32.74,32.78,32.65,32.66,236100.0,25.1551,25.1858,25.0859,25.0936,236100.0
2012-04-13 13:50:00,32.66,32.7,32.6,32.61,97600.0,25.0936,25.1243,25.0475,25.0552,97600.0
2012-04-13 14:00:00,32.61,32.64,32.56,32.57,108400.0,25.0552,25.0782,25.0168,25.0244,108400.0
2012-04-13 14:10:00,32.58,32.62,32.58,32.6,72100.0,25.0321,25.0629,25.0321,25.0475,72100.0
2012-04-13 14:20:00,32.6,32.7,32.59,32.64,141900.0,25.0475,25.1243,25.0398,25.0782,141900.0
2012-04-13 14:30:00,32.65,32.71,32.65,32.68,117500.0,25.0859,25.132,25.0859,25.109,117500.0
2012-04-13 14:40:00,32.68,32.7,32.64,32.69,114200.0,25.109,25.1243,25.0782,25.1166,114200.0
2012-04-13 14:50:00,32.68,32.75,32.63,32.72,630900.0,25.109,25.1627,25.0705,25.1397,630900.0
2012-04-13 15:00:00,32.72,32.83,32.71,32.82,280000.0,25.1397,25.2242,25.132,25.2165,280000.0
2012-04-13 15:10:00,32.82,32.82,32.73,32.79,391500.0,25.2165,25.2165,25.1474,25.1935,391500.0
2012-04-13 15:20:00,32.8,32.84,32.74,32.74,301800.0,25.2011,25.2319,25.1551,25.1551,301800.0
2012-04-13 15:30:00,32.75,32.81,32.56,32.6,334100.0,25.1627,25.2088,25.0168,25.0475,334100.0
2012-04-13 15:40:00,32.59,32.69,32.52,32.56,405400.0,25.0398,25.1166,24.986,25.0168,405400.0
2012-04-13 15:50:00,32.57,32.59,32.47,32.48,785400.0,25.0244,25.0398,24.9476,24.9553,785400.0
2012-04-16 09:30:00,32.86,33.13,32.77,32.93,467100.0,25.2472,25.4547,25.1781,25.301,467100.0
2012-04-16 09:40:00,32.92,32.93,32.65,32.79,318000.0,25.2933,25.301,25.0859,25.1935,318000.0
2012-04-16 09:50:00,32.78,32.86,32.71,32.82,456300.0,25.1858,25.2472,25.132,25.2165,456300.0
2012-04-16 10:00:00,32.81,32.81,32.45,32.53,370700.0,25.2088,25.2088,24.9322,24.9937,370700.0
2012-04-16 10:10:00,32.54,32.54,32.15,32.27,464400.0,25.0014,25.0014,24.7017,24.7939,464400.0
2012-04-16 10:20:00,32.26,32.42,32.11,32.41,341900.0,24.7863,24.9092,24.671,24.9015,341900.0
2012-04-16 10:30:00,32.41,32.6,32.35,32.51,220000.0,24.9015,25.0475,24.8554,24.9783,220000.0
2012-04-16 10:40:00,32.5,32.74,32.5,32.73,257500.0,24.9707,25.1551,24.9707,25.1474,257500.0
2012-04-16 10:50:00,32.72,32.85,32.65,32.65,209700.0,25.1397,25.2396,25.0859,25.0859,209700.0
2012-04-16 11:00:00,32.64,32.73,32.6,32.72,118300.0,25.0782,25.1474,25.0475,25.1397,118300.0
2012-04-16 11:10:00,32.73,32.83,32.73,32.74,98500.0,25.1474,25.2242,25.1474,25.1551,98500.0
2012-04-16 11:20:00,32.75,32.75,32.63,32.63,133100.0,25.1627,25.1627,25.0705,25.0705,133100.0
2012-04-16 11:30:00,32.63,32.64,32.44,32.55,222100.0,25.0705,25.0782,24.9246,25.0091,222100.0
2012-04-16 11:40:00,32.55,32.56,32.45,32.47,115800.0,25.0091,25.0168,24.9322,24.9476,115800.0
2012-04-16 11:50:00,32.45,32.6,32.45,32.54,176300.0,24.9322,25.0475,24.9322,25.0014,176300.0
2012-04-16 12:00:00,32.54,32.66,32.5,32.52,116200.0,25.0014,25.0936,24.9707,24.986,116200.0
2012-04-16 12:10:00,32.52,32.65,32.52,32.62,203100.0,24.986,25.0859,24.986,25.0629,203100.0
2012-04-16 12:20:00,32.62,32.64,32.55,32.59,98700.0,25.0629,25.0782,25.0091,25.0398,98700.0
2012-04-16 12:30:00,32.59,32.63,32.48,32.52,235300.0,25.0398,25.0705,24.9553,24.986,235300.0
2012-04-16 12:40:00,32.52,32.68,32.52,32.66,106400.0,24.986,25.109,24.986,25.0936,106400.0
2012-04-16 12:50:00,32.65,32.8,32.64,32.77,90600.0,25.0859,25.2011,25.0782,25.1781,90600.0
2012-04-16 13:00:00,32.77,32.79,32.71,32.75,78900.0,25.1781,25.1935,25.132,25.1627,78900.0
2012-04-16 13:10:00,32.75,32.79,32.7,32.74,119300.0,25.1627,25.1935,25.1243,25.1551,119300.0
2012-04-16 13:20:00,32.74,32.77,32.67,32.73,98900.0,25.1551,25.1781,25.1013,25.1474,98900.0
2012-04-16 13:30:00,32.73,32.77,32.68,32.75,153700.0,25.1474,25.1781,25.109,25.1627,153700.0
2012-04-16 13:40:00,32.76,32.88,32.71,32.87,143200.0,25.1704,25.2626,25.132,25.2549,143200.0
2012-04-16 13:50:00,32.87,32.95,32.84,32.91,203700.0,25.2549,25.3164,25.2319,25.2857,203700.0
2012-04-16 14:00:00,32.9,32.94,32.77,32.82,132700.0,25.278,25.3087,25.1781,25.2165,132700.0
2012-04-16 14:10:00,32.81,32.89,32.79,32.89,73000.0,25.2088,25.2703,25.1935,25.2703,73000.0
2012-04-16 14:20:00,32.88,32.89,32.78,32.85,112000.0,25.2626,25.2703,25.1858,25.2396,112000.0
2012-04-16 14:30:00,32.85,32.91,32.8,32.82,85400.0,25.2396,25.2857,25.2011,25.2165,85400.0
2012-04-16 14:40:00,32.83,32.88,32.81,32.84,57400.0,25.2242,25.2626,25.2088,25.2319,57400.0
2012-04-16 14:50:00,32.85,32.9,32.78,32.84,206000.0,25.2396,25.278,25.1858,25.2319,206000.0
2012-04-16 15:00:00,32.84,32.87,32.76,32.81,167000.0,25.2319,25.2549,25.1704,25.2088,167000.0
2012-04-16 15:10:00,32.8,32.87,32.77,32.86,131000.0,25.2011,25.2549,25.1781,25.2472,131000.0
2012-04-16 15:20:00,32.86,32.87,32.73,32.77,147200.0,25.2472,25.2549,25.1474,25.1781,147200.0
2012-04-16 15:30:00,32.78,32.89,32.77,32.88,160400.0,25.1858,25.2703,25.1781,25.2626,160400.0
2012-04-16 15:40:00,32.88,32.93,32.82,32.83,358000.0,25.2626,25.301,25.2165,25.2242,358000.0
2012-04-16 15:50:00,32.83,32.87,32.76,32.81,619400.0,25.2242,25.2549,25.1704,25.2088,619400.0
2012-04-17 09:30:00,33.05,33.26,32.81,32.95,533100.0,25.3932,25.5546,25.2088,25.3164,533100.0
2012-04-17 09:40:00,32.95,33.04,32.75,32.82,316500.0,25.3164,25.3855,25.1627,25.2165,316500.0
2012-04-17 09:50:00,32.82,32.94,32.76,32.84,258000.0,25.2165,25.3087,25.1704,25.2319,258000.0
2012-04-17 10:00:00,32.84,32.93,32.69,32.88,256500.0,25.2319,25.301,25.1166,25.2626,256500.0
2012-04-17 10:10:00,32.87,33.17,32.85,33.11,377400.0,25.2549,25.4854,25.2396,25.4393,377400.0
2012-04-17 10:20:00,33.11,33.15,33.0,33.0,160400.0,25.4393,25.4701,25.3548,25.3548,160400.0
2012-04-17 10:30:00,33.02,33.08,32.95,32.97,336400.0,25.3702,25.4163,25.3164,25.3318,336400.0
2012-04-17 10:40:00,32.96,33.02,32.92,32.99,233300.0,25.3241,25.3702,25.2933,25.3471,233300.0
2012-04-17 10:50:00,32.98,33.06,32.97,32.98,163400.0,25.3394,25.4009,25.3318,25.3394,163400.0
2012-04-17 11:00:00,32.99,33.07,32.96,32.98,204200.0,25.3471,25.4086,25.3241,25.3394,204200.0
2012-04-17 11:10:00,32.97,33.01,32.94,32.97,113800.0,25.3318,25.3625,25.3087,25.3318,113800.0
2012-04-17 11:20:00,32.97,33.0,32.91,32.93,155300.0,25.3318,25.3548,25.2857,25.301,155300.0
2012-04-17 11:30:00,32.93,32.97,32.85,32.85,167100.0,25.301,25.3318,25.2396,25.2396,167100.0
2012-04-17 11:40:00,32.86,32.9,32.8,32.88,193000.0,25.2472,25.278,25.2011,25.2626,193000.0
2012-04-17 11:50:00,32.88,32.95,32.87,32.92,124700.0,25.2626,25.3164,25.2549,25.2933,124700.0
2012-04-17 12:00:00,32.91,32.94,32.88,32.91,226800.0,25.2857,25.3087,25.2626,25.2857,226800.0
2012-04-17 12:10:00,32.91,32.96,32.88,32.95,107700.0,25.2857,25.3241,25.2626,25.3164,107700.0
2012-04-17 12:20:00,32.95,33.0,32.93,32.98,149300.0,25.3164,25.3548,25.301,25.3394,149300.0
2012-04-17 12:30:00,32.98,32.98,32.88,32.89,231800.0,25.3394,25.3394,25.2626,25.2703,231800.0
2012-04-17 12:40:00,32.89,32.94,32.89,32.9,77100.0,25.2703,25.3087,25.2703,25.278,77100.0
2012-04-17 12:50:00,32.91,32.91,32.84,32.9,122100.0,25.2857,25.2857,25.2319,25.278,122100.0
2012-04-17 13:00:00,32.9,32.94,32.86,32.94,64800.0,25.278,25.3087,25.2472,25.3087,64800.0
2012-04-17 13:10:00,32.94,32.95,32.89,32.9,62600.0,25.3087,25.3164,25.2703,25.278,62600.0
2012-04-17 13:20:00,32.9,32.91,32.79,32.79,193200.0,25.278,25.2857,25.1935,25.1935,193200.0
2012-04-17 13:30:00,32.8,32.81,32.76,32.77,217800.0,25.2011,25.2088,25.1704,25.1781,217800.0
2012-04-17 13:40:00,32.77,32.77,32.7,32.75,265100.0,25.1781,25.1781,25.1243,25.1627,265100.0
2012-04-17 13:50:00,32.75,32.76,32.67,32.69,294200.0,25.1627,25.1704,25.1013,25.1166,294200.0
2012-04-17 14:00:00,32.68,32.75,32.66,32.66,257700.0,25.109,25.1627,25.0936,25.0936,257700.0
2012-04-17 14:10:00,32.66,32.67,32.48,32.63,407700.0,25.0936,25.1013,24.9553,25.0705,407700.0
2012-04-17 14:20:00,32.64,32.7,32.64,32.67,205200.0,25.0782,25.1243,25.0782,25.1013,205200.0
2012-04-17 14:30:00,32.67,32.81,32.66,32.8,328800.0,25.1013,25.2088,25.0936,25.2011,328800.0
2012-04-17 14:40:00,32.79,32.92,32.79,32.8,407000.0,25.1935,25.2933,25.1935,25.2011,407000.0
2012-04-17 14:50:00,32.8,32.84,32.73,32.75,161800.0,25.2011,25.2319,25.1474,25.1627,161800.0
2012-04-17 15:00:00,32.74,32.87,32.73,32.87,138300.0,25.1551,25.2549,25.1474,25.2549,138300.0
2012-04-17 15:10:00,32.86,32.87,32.74,32.75,120800.0,25.2472,25.2549,25.1551,25.1627,120800.0
2012-04-17 15:20:00,32.75,32.84,32.69,32.82,188900.0,25.1627,25.2319,25.1166,25.2165,188900.0
2012-04-17 15:30:00,32.82,32.84,32.72,32.75,200800.0,25.2165,25.2319,25.1397,25.1627,200800.0
2012-04-17 15:40:00,32.76,32.8,32.69,32.7,348200.0,25.1704,25.2011,25.1166,25.1243,348200.0
2012-04-17 15:50:00,32.7,32.78,32.69,32.72,570800.0,25.1243,25.1858,25.1166,25.1397,570800.0
2012-04-18 09:30:00,33.12,33.15,32.53,32.55,923200.0,25.447,25.4701,24.9937,25.0091,923200.0
2012-04-18 09:40:00,32.56,32.77,32.53,32.65,465000.0,25.0168,25.1781,24.9937,25.0859,465000.0
2012-04-18 09:50:00,32.65,32.76,32.63,32.71,454000.0,25.0859,25.1704,25.0705,25.132,454000.0
2012-04-18 10:00:00,32.7,32.72,32.44,32.49,505700.0,25.1243,25.1397,24.9246,24.963,505700.0
2012-04-18 10:10:00,32.49,32.66,32.45,32.65,273700.0,24.963,25.0936,24.9322,25.0859,273700.0
2012-04-18 10:20:00,32.66,32.67,32.56,32.58,148200.0,25.0936,25.1013,25.0168,25.0321,148200.0
2012-04-18 10:30:00,32.58,32.66,32.49,32.64,210600.0,25.0321,25.0936,24.963,25.0782,210600.0
2012-04-18 10:40:00,32.64,32.8,32.6,32.79,415400.0,25.0782,25.2011,25.0475,25.1935,415400.0
2012-04-18 10:50:00,32.79,32.79,32.67,32.75,393100.0,25.1935,25.1935,25.1013,25.1627,393100.0
2012-04-18 11:00:00,32.75,32.76,32.55,32.69,234100.0,25.1627,25.1704,25.0091,25.1166,234100.0
2012-04-18 11:10:00,32.69,32.76,32.61,32.74,191400.0,25.1166,25.1704,25.0552,25.1551,191400.0
2012-04-18 11:20:00,32.73,32.74,32.56,32.58,246400.0,25.1474,25.1551,25.0168,25.0321,246400.0
2012-04-18 11:30:00,32.58,32.59,32.51,32.57,148300.0,25.0321,25.0398,24.9783,25.0244,148300.0
2012-04-18 11:40:00,32.57,32.67,32.56,32.65,162300.0,25.0244,25.1013,25.0168,25.0859,162300.0
2012-04-18 11:50:00,32.64,32.72,32.63,32.65,219400.0,25.0782,25.1397,25.0705,25.0859,219400.0
2012-04-18 12:00:00,32.64,32.67,32.62,32.65,145600.0,25.0782,25.1013,25.0629,25.0859,145600.0
2012-04-18 12:10:00,32.65,32.65,32.56,32.63,193700.0,25.0859,25.0859,25.0168,25.0705,193700.0
2012-04-18 12:20:00,32.63,32.68,32.53,32.53,172400.0,25.0705,25.109,24.9937,24.9937,172400.0
2012-04-18 12:30:00,32.53,32.6,32.52,32.57,127900.0,24.9937,25.0475,24.986,25.0244,127900.0
2012-04-18 12:40:00,32.57,32.59,32.5,32.51,82500.0,25.0244,25.0398,24.9707,24.9783,82500.0
2012-04-18 12:50:00,32.51,32.54,32.5,32.51,70800.0,24.9783,25.0014,24.9707,24.9783,70800.0
2012-04-18 13:00:00,32.5,32.55,32.49,32.54,163000.0,24.9707,25.0091,24.963,25.0014,163000.0
2012-04-18 13:10:00,32.54,32.55,32.52,32.54,59400.0,25.0014,25.0091,24.986,25.0014,59400.0
2012-04-18 13:20:00,32.55,32.55,32.5,32.51,57300.0,25.0091,25.0091,24.9707,24.9783,57300.0
2012-04-18 13:30:00,32.51,32.55,32.46,32.47,110900.0,24.9783,25.0091,24.9399,24.9476,110900.0
2012-04-18 13:40:00,32.46,32.52,32.45,32.5,83600.0,24.9399,24.986,24.9322,24.9707,83600.0
2012-04-18 13:50:00,32.51,32.52,32.42,32.43,153700.0,24.9783,24.986,24.9092,24.9169,153700.0
2012-04-18 14:00:00,32.43,32.51,32.42,32.48,89900.0,24.9169,24.9783,24.9092,24.9553,89900.0
2012-04-18 14:10:00,32.48,32.55,32.48,32.55,120900.0,24.9553,25.0091,24.9553,25.0091,120900.0
2012-04-18 14:20:00,32.55,32.61,32.54,32.55,121500.0,25.0091,25.0552,25.0014,25.0091,121500.0
2012-04-18 14:30:00,32.55,32.61,32.54,32.59,82800.0,25.0091,25.0552,25.0014,25.0398,82800.0
2012-04-18 14:40:00,32.59,32.62,32.55,32.57,94600.0,25.0398,25.0629,25.0091,25.0244,94600.0
2012-04-18 14:50:00,32.57,32.61,32.56,32.61,91000.0,25.0244,25.0552,25.0168,25.0552,91000.0
2012-04-18 15:00:00,32.61,32.72,32.6,32.65,345300.0,25.0552,25.1397,25.0475,25.0859,345300.0
2012-04-18 15:10:00,32.65,32.69,32.59,32.6,161500.0,25.0859,25.1166,25.0398,25.0475,161500.0
2012-04-18 15:20:00,32.61,32.62,32.52,32.52,174500.0,25.0552,25.0629,24.986,24.986,174500.0
2012-04-18 15:30:00,32.52,32.66,32.52,32.64,218000.0,24.986,25.0936,24.986,25.0782,218000.0
2012-04-18 15:40:00,32.64,32.66,32.58,32.6,255800.0,25.0782,25.0936,25.0321,25.0475,255800.0
2012-04-18 15:50:00,32.59,32.61,32.54,32.58,389700.0,25.0398,25.0552,25.0014,25.0321,389700.0
2012-04-19 09:30:00,32.44,32.8,32.44,32.51,321400.0,24.9246,25.2011,24.9246,24.9783,321400.0
2012-04-19 09:40:00,32.52,32.61,32.49,32.6,410000.0,24.986,25.0552,24.963,25.0475,410000.0
2012-04-19 09:50:00,32.6,32.7,32.57,32.68,216800.0,25.0475,25.1243,25.0244,25.109,216800.0
2012-04-19 10:00:00,32.67,32.68,32.41,32.43,505600.0,25.1013,25.109,24.9015,24.9169,505600.0
2012-04-19 10:10:00,32.43,32.43,32.11,32.2,481000.0,24.9169,24.9169,24.671,24.7402,481000.0
2012-04-19 10:20:00,32.2,32.41,32.19,32.35,262900.0,24.7402,24.9015,24.7325,24.8554,262900.0
2012-04-19 10:30:00,32.36,32.57,32.32,32.54,158100.0,24.8631,25.0244,24.8324,25.0014,158100.0
2012-04-19 10:40:00,32.54,32.7,32.5,32.55,256500.0,25.0014,25.1243,24.9707,25.0091,256500.0
2012-04-19 10:50:00,32.55,32.65,32.53,32.55,117900.0,25.0091,25.0859,24.9937,25.0091,117900.0
2012-04-19 11:00:00,32.55,32.69,32.51,32.57,105900.0,25.0091,25.1166,24.9783,25.0244,105900.0
2012-04-19 11:10:00,32.56,32.6,32.5,32.53,81500.0,25.0168,25.0475,24.9707,24.9937,81500.0
2012-04-19 11:20:00,32.52,32.57,32.37,32.38,143000.0,24.986,25.0244,24.8708,24.8785,143000.0
2012-04-19 11:30:00,32.38,32.42,32.33,32.37,180000.0,24.8785,24.9092,24.84,24.8708,180000.0
2012-04-19 11:40:00,32.37,32.44,32.32,32.42,145400.0,24.8708,24.9246,24.8324,24.9092,145400.0
2012-04-19 11:50:00,32.42,32.46,32.36,32.39,49400.0,24.9092,24.9399,24.8631,24.8861,49400.0
2012-04-19 12:00:00,32.4,32.41,32.19,32.21,218000.0,24.8938,24.9015,24.7325,24.7478,218000.0
2012-04-19 12:10:00,32.21,32.33,32.19,32.29,268200.0,24.7478,24.84,24.7325,24.8093,268200.0
2012-04-19 12:20:00,32.29,32.37,32.27,32.35,182200.0,24.8093,24.8708,24.7939,24.8554,182200.0
2012-04-19 12:30:00,32.35,32.39,32.3,32.37,172400.0,24.8554,24.8861,24.817,24.8708,172400.0
2012-04-19 12:40:00,32.38,32.43,32.33,32.41,132200.0,24.8785,24.9169,24.84,24.9015,132200.0
2012-04-19 12:50:00,32.41,32.43,32.32,32.32,90500.0,24.9015,24.9169,24.8324,24.8324,90500.0
2012-04-19 13:00:00,32.33,32.46,32.3,32.43,81900.0,24.84,24.9399,24.817,24.9169,81900.0
2012-04-19 13:10:00,32.43,32.45,32.38,32.4,269900.0,24.9169,24.9322,24.8785,24.8938,269900.0
2012-04-19 13:20:00,32.41,32.43,32.31,32.35,353300.0,24.9015,24.9169,24.8247,24.8554,353300.0
2012-04-19 13:30:00,32.35,32.38,32.28,32.36,220600.0,24.8554,24.8785,24.8016,24.8631,220600.0
2012-04-19 13:40:00,32.37,32.4,32.33,32.37,69300.0,24.8708,24.8938,24.84,24.8708,69300.0
2012-04-19 13:50:00,32.37,32.42,32.33,32.35,221500.0,24.8708,24.9092,24.84,24.8554,221500.0
2012-04-19 14:00:00,32.35,32.43,32.32,32.38,118700.0,24.8554,24.9169,24.8324,24.8785,118700.0
2012-04-19 14:10:00,32.39,32.43,32.33,32.36,190100.0,24.8861,24.9169,24.84,24.8631,190100.0
2012-04-19 14:20:00,32.36,32.37,32.15,32.15,253100.0,24.8631,24.8708,24.7017,24.7017,253100.0
2012-04-19 14:30:00,32.15,32.19,32.01,32.13,585000.0,24.7017,24.7325,24.5942,24.6864,585000.0
2012-04-19 14:40:00,32.13,32.14,32.04,32.06,217600.0,24.6864,24.6941,24.6172,24.6326,217600.0
2012-04-19 14:50:00,32.06,32.13,32.03,32.09,225500.0,24.6326,24.6864,24.6095,24.6556,225500.0
2012-04-19 15:00:00,32.09,32.24,32.07,32.23,284300.0,24.6556,24.7709,24.6403,24.7632,284300.0
2012-04-19 15:10:00,32.23,32.25,32.15,32.18,184300.0,24.7632,24.7786,24.7017,24.7248,184300.0
2012-04-19 15:20:00,32.19,32.25,32.07,32.23,260900.0,24.7325,24.7786,24.6403,24.7632,260900.0
2012-04-19 15:30:00,32.21,32.31,32.17,32.27,273600.0,24.7478,24.8247,24.7171,24.7939,273600.0
2012-04-19 15:40:00,32.28,32.4,32.27,32.38,386400.0,24.8016,24.8938,24.7939,24.8785,386400.0
2012-04-19 15:50:00,32.38,32.39,32.24,32.29,553100.0,24.8785,24.8861,24.7709,24.8093,553100.0
2012-04-20 09:30:00,32.58,32.71,32.47,32.52,969500.0,25.0321,25.132,24.9476,24.986,969500.0
2012-04-20 09:40:00,32.53,32.58,32.39,32.47,350100.0,24.9937,25.0321,24.8861,24.9476,350100.0
2012-04-20 09:50:00,32.46,32.52,32.4,32.48,186400.0,24.9399,24.986,24.8938,24.9553,186400.0
2012-04-20 10:00:00,32.48,32.56,32.36,32.53,261400.0,24.9553,25.0168,24.8631,24.9937,261400.0
2012-04-20 10:10:00,32.52,32.56,32.47,32.5,251700.0,24.986,25.0168,24.9476,24.9707,251700.0
2012-04-20 10:20:00,32.51,32.56,32.46,32.5,178500.0,24.9783,25.0168,24.9399,24.9707,178500.0
2012-04-20 10:30:00,32.51,32.7,32.5,32.7,313700.0,24.9783,25.1243,24.9707,25.1243,313700.0
2012-04-20 10:40:00,32.69,32.74,32.51,32.59,673100.0,25.1166,25.1551,24.9783,25.0398,673100.0
2012-04-20 10:50:00,32.59,32.6,32.47,32.54,147700.0,25.0398,25.0475,24.9476,25.0014,147700.0
2012-04-20 11:00:00,32.54,32.55,32.39,32.49,174600.0,25.0014,25.0091,24.8861,24.963,174600.0
2012-04-20 11:10:00,32.48,32.54,32.47,32.51,131900.0,24.9553,25.0014,24.9476,24.9783,131900.0
2012-04-20 11:20:00,32.51,32.54,32.41,32.44,142300.0,24.9783,25.0014,24.9015,24.9246,142300.0
2012-04-20 11:30:00,32.43,32.44,32.35,32.37,52000.0,24.9169,24.9246,24.8554,24.8708,52000.0
2012-04-20 11:40:00,32.38,32.42,32.35,32.38,76100.0,24.8785,24.9092,24.8554,24.8785,76100.0
2012-04-20 11:50:00,32.38,32.41,32.36,32.4,49000.0,24.8785,24.9015,24.8631,24.8938,49000.0
2012-04-20 12:00:00,32.4,32.45,32.39,32.44,78600.0,24.8938,24.9322,24.8861,24.9246,78600.0
2012-04-20 12:10:00,32.45,32.46,32.42,32.46,62900.0,24.9322,24.9399,24.9092,24.9399,62900.0
2012-04-20 12:20:00,32.46,32.5,32.43,32.44,165300.0,24.9399,24.9707,24.9169,24.9246,165300.0
2012-04-20 12:30:00,32.44,32.46,32.38,32.41,59200.0,24.9246,24.9399,24.8785,24.9015,59200.0
2012-04-20 12:40:00,32.41,32.41,32.36,32.36,49500.0,24.9015,24.9015,24.8631,24.8631,49500.0
2012-04-20 12:50:00,32.36,32.4,32.33,32.34,75400.0,24.8631,24.8938,24.84,24.8477,75400.0
2012-04-20 13:00:00,32.33,32.34,32.26,32.27,77200.0,24.84,24.8477,24.7863,24.7939,77200.0
2012-04-20 13:10:00,32.27,32.29,32.25,32.28,52200.0,24.7939,24.8093,24.7786,24.8016,52200.0
2012-04-20 13:20:00,32.27,32.3,32.2,32.27,99200.0,24.7939,24.817,24.7402,24.7939,99200.0
2012-04-20 13:30:00,32.27,32.27,32.16,32.17,157700.0,24.7939,24.7939,24.7094,24.7171,157700.0
2012-04-20 13:40:00,32.17,32.17,32.09,32.17,110400.0,24.7171,24.7171,24.6556,24.7171,110400.0
2012-04-20 13:50:00,32.16,32.17,32.02,32.03,372200.0,24.7094,24.7171,24.6019,24.6095,372200.0
2012-04-20 14:00:00,32.04,32.04,31.95,31.95,301200.0,24.6172,24.6172,24.5481,24.5481,301200.0
2012-04-20 14:10:00,31.96,32.11,31.96,32.09,220300.0,24.5558,24.671,24.5558,24.6556,220300.0
2012-04-20 14:20:00,32.09,32.18,32.07,32.15,119700.0,24.6556,24.7248,24.6403,24.7017,119700.0
2012-04-20 14:30:00,32.13,32.13,32.07,32.12,151300.0,24.6864,24.6864,24.6403,24.6787,151300.0
2012-04-20 14:40:00,32.12,32.15,32.08,32.12,93600.0,24.6787,24.7017,24.648,24.6787,93600.0
2012-04-20 14:50:00,32.11,32.18,32.1,32.18,313300.0,24.671,24.7248,24.6633,24.7248,313300.0
2012-04-20 15:00:00,32.17,32.17,32.09,32.11,227700.0,24.7171,24.7171,24.6556,24.671,227700.0
2012-04-20 15:10:00,32.1,32.12,32.07,32.12,216200.0,24.6633,24.6787,24.6403,24.6787,216200.0
2012-04-20 15:20:00,32.12,32.15,32.05,32.1,113000.0,24.6787,24.7017,24.6249,24.6633,113000.0
2012-04-20 15:30:00,32.11,32.18,32.08,32.16,222700.0,24.671,24.7248,24.648,24.7094,222700.0
2012-04-20 15:40:00,32.16,32.18,32.1,32.11,325800.0,24.7094,24.7248,24.6633,24.671,325800.0
2012-04-20 15:50:00,32.11,32.12,32.05,32.07,444100.0,24.671,24.6787,24.6249,24.6403,444100.0
2012-04-23 09:30:00,31.51,31.73,31.3,31.42,548500.0,24.21,24.379,24.0487,24.1409,548500.0
2012-04-23 09:40:00,31.42,31.64,31.37,31.53,321600.0,24.1409,24.3099,24.1024,24.2254,321600.0
2012-04-23 09:50:00,31.53,31.65,31.41,31.63,452200.0,24.2254,24.3176,24.1332,24.3022,452200.0
2012-04-23 10:00:00,31.64,31.77,31.43,31.44,469400.0,24.3099,24.4098,24.1485,24.1562,469400.0
2012-04-23 10:10:00,31.45,31.52,31.39,31.45,325100.0,24.1639,24.2177,24.1178,24.1639,325100.0
2012-04-23 10:20:00,31.44,31.63,31.43,31.63,229300.0,24.1562,24.3022,24.1485,24.3022,229300.0
2012-04-23 10:30:00,31.62,31.7,31.58,31.7,137200.0,24.2945,24.356,24.2638,24.356,137200.0
2012-04-23 10:40:00,31.7,31.75,31.66,31.74,174900.0,24.356,24.3944,24.3253,24.3867,174900.0
2012-04-23 10:50:00,31.75,31.87,31.72,31.82,185300.0,24.3944,24.4866,24.3714,24.4482,185300.0
2012-04-23 11:00:00,31.83,31.97,31.83,31.95,136200.0,24.4559,24.5634,24.4559,24.5481,136200.0
2012-04-23 11:10:00,31.95,32.03,31.86,31.89,192500.0,24.5481,24.6095,24.4789,24.502,192500.0
2012-04-23 11:20:00,31.89,31.93,31.86,31.88,159500.0,24.502,24.5327,24.4789,24.4943,159500.0
2012-04-23 11:30:00,31.88,31.98,31.88,31.94,82900.0,24.4943,24.5711,24.4943,24.5404,82900.0
2012-04-23 11:40:00,31.94,31.94,31.86,31.9,70300.0,24.5404,24.5404,24.4789,24.5097,70300.0
2012-04-23 11:50:00,31.9,31.97,31.9,31.93,60300.0,24.5097,24.5634,24.5097,24.5327,60300.0
2012-04-23 12:00:00,31.93,31.97,31.9,31.96,105200.0,24.5327,24.5634,24.5097,24.5558,105200.0
2012-04-23 12:10:00,31.95,31.98,31.9,31.98,98500.0,24.5481,24.5711,24.5097,24.5711,98500.0
2012-04-23 12:20:00,31.97,32.0,31.94,31.94,129100.0,24.5634,24.5865,24.5404,24.5404,129100.0
2012-04-23 12:30:00,31.94,31.98,31.9,31.95,110400.0,24.5404,24.5711,24.5097,24.5481,110400.0
2012-04-23 12:40:00,31.94,31.95,31.85,31.88,130400.0,24.5404,24.5481,24.4712,24.4943,130400.0
2012-04-23 12:50:00,31.88,31.92,31.86,31.89,106900.0,24.4943,24.525,24.4789,24.502,106900.0
2012-04-23 13:00:00,31.89,31.89,31.85,31.87,103500.0,24.502,24.502,24.4712,24.4866,103500.0
2012-04-23 13:10:00,31.88,31.9,31.85,31.86,69400.0,24.4943,24.5097,24.4712,24.4789,69400.0
2012-04-23 13:20:00,31.86,31.98,31.86,31.98,87600.0,24.4789,24.5711,24.4789,24.5711,87600.0
2012-04-23 13:30:00,31.98,32.0,31.88,31.88,97700.0,24.5711,24.5865,24.4943,24.4943,97700.0
2012-04-23 13:40:00,31.88,31.88,31.79,31.84,330900.0,24.4943,24.4943,24.4251,24.4636,330900.0
2012-04-23 13:50:00,31.84,31.93,31.84,31.93,86000.0,24.4636,24.5327,24.4636,24.5327,86000.0
2012-04-23 14:00:00,31.93,31.94,31.8,31.84,102600.0,24.5327,24.5404,24.4328,24.4636,102600.0
2012-04-23 14:10:00,31.84,31.91,31.84,31.91,67000.0,24.4636,24.5173,24.4636,24.5173,67000.0
2012-04-23 14:20:00,31.92,32.05,31.92,32.02,183000.0,24.525,24.6249,24.525,24.6019,183000.0
2012-04-23 14:30:00,32.02,32.05,32.0,32.05,104200.0,24.6019,24.6249,24.5865,24.6249,104200.0
2012-04-23 14:40:00,32.05,32.05,31.89,31.91,118500.0,24.6249,24.6249,24.502,24.5173,118500.0
2012-04-23 14:50:00,31.91,31.91,31.83,31.87,134800.0,24.5173,24.5173,24.4559,24.4866,134800.0
2012-04-23 15:00:00,31.86,32.02,31.86,31.95,112200.0,24.4789,24.6019,24.4789,24.5481,112200.0
2012-04-23 15:10:00,31.95,31.99,31.91,31.99,125200.0,24.5481,24.5788,24.5173,24.5788,125200.0
2012-04-23 15:20:00,32.0,32.09,31.97,32.08,270000.0,24.5865,24.6556,24.5634,24.648,270000.0
2012-04-23 15:30:00,32.07,32.13,32.05,32.11,299500.0,24.6403,24.6864,24.6249,24.671,299500.0
2012-04-23 15:40:00,32.11,32.11,32.07,32.1,268500.0,24.671,24.671,24.6403,24.6633,268500.0
2012-04-23 15:50:00,32.1,32.11,32.06,32.07,520100.0,24.6633,24.671,24.6326,24.6403,520100.0
2012-04-24 09:30:00,32.07,32.08,31.83,31.95,237200.0,24.6403,24.648,24.4559,24.5481,237200.0
2012-04-24 09:40:00,31.95,31.96,31.84,31.92,226100.0,24.5481,24.5558,24.4636,24.525,226100.0
2012-04-24 09:50:00,31.92,32.0,31.87,31.96,160000.0,24.525,24.5865,24.4866,24.5558,160000.0
2012-04-24 10:00:00,31.96,32.37,31.95,32.34,578400.0,24.5558,24.8708,24.5481,24.8477,578400.0
2012-04-24 10:10:00,32.34,32.47,32.28,32.45,383900.0,24.8477,24.9476,24.8016,24.9322,383900.0
2012-04-24 10:20:00,32.44,32.48,32.38,32.47,186400.0,24.9246,24.9553,24.8785,24.9476,186400.0
2012-04-24 10:30:00,32.47,32.57,32.38,32.39,290600.0,24.9476,25.0244,24.8785,24.8861,290600.0
2012-04-24 10:40:00,32.38,32.39,32.24,32.25,204000.0,24.8785,24.8861,24.7709,24.7786,204000.0
2012-04-24 10:50:00,32.26,32.44,32.22,32.34,210000.0,24.7863,24.9246,24.7555,24.8477,210000.0
2012-04-24 11:00:00,32.34,32.44,32.27,32.32,290100.0,24.8477,24.9246,24.7939,24.8324,290100.0
2012-04-24 11:10:00,32.33,32.44,32.27,32.29,114900.0,24.84,24.9246,24.7939,24.8093,114900.0
2012-04-24 11:20:00,32.29,32.32,32.26,32.3,171800.0,24.8093,24.8324,24.7863,24.817,171800.0
2012-04-24 11:30:00,32.31,32.33,32.12,32.12,150900.0,24.8247,24.84,24.6787,24.6787,150900.0
2012-04-24 11:40:00,32.12,32.2,32.09,32.18,92200.0,24.6787,24.7402,24.6556,24.7248,92200.0
2012-04-24 11:50:00,32.18,32.23,32.16,32.23,71900.0,24.7248,24.7632,24.7094,24.7632,71900.0
2012-04-24 12:00:00,32.23,32.3,32.17,32.27,89800.0,24.7632,24.817,24.7171,24.7939,89800.0
2012-04-24 12:10:00,32.26,32.36,32.24,32.24,65400.0,24.7863,24.8631,24.7709,24.7709,65400.0
2012-04-24 12:20:00,32.24,32.29,32.22,32.29,53000.0,24.7709,24.8093,24.7555,24.8093,53000.0
2012-04-24 12:30:00,32.27,32.31,32.21,32.23,49200.0,24.7939,24.8247,24.7478,24.7632,49200.0
2012-04-24 12:40:00,32.23,32.23,32.16,32.17,60400.0,24.7632,24.7632,24.7094,24.7171,60400.0
2012-04-24 12:50:00,32.16,32.17,32.12,32.14,51700.0,24.7094,24.7171,24.6787,24.6941,51700.0
2012-04-24 13:00:00,32.14,32.18,32.13,32.18,26500.0,24.6941,24.7248,24.6864,24.7248,26500.0
2012-04-24 13:10:00,32.17,32.22,32.15,32.17,71700.0,24.7171,24.7555,24.7017,24.7171,71700.0
2012-04-24 13:20:00,32.17,32.25,32.17,32.23,48900.0,24.7171,24.7786,24.7171,24.7632,48900.0
2012-04-24 13:30:00,32.21,32.29,32.21,32.26,82200.0,24.7478,24.8093,24.7478,24.7863,82200.0
2012-04-24 13:40:00,32.25,32.26,32.2,32.24,69900.0,24.7786,24.7863,24.7402,24.7709,69900.0
2012-04-24 13:50:00,32.23,32.29,32.17,32.22,119900.0,24.7632,24.8093,24.7171,24.7555,119900.0
2012-04-24 14:00:00,32.22,32.23,32.17,32.19,76400.0,24.7555,24.7632,24.7171,24.7325,76400.0
2012-04-24 14:10:00,32.2,32.2,32.06,32.08,142900.0,24.7402,24.7402,24.6326,24.648,142900.0
2012-04-24 14:20:00,32.07,32.12,32.02,32.09,190500.0,24.6403,24.6787,24.6019,24.6556,190500.0
2012-04-24 14:30:00,32.07,32.15,32.06,32.13,131700.0,24.6403,24.7017,24.6326,24.6864,131700.0
2012-04-24 14:40:00,32.13,32.14,32.06,32.08,107300.0,24.6864,24.6941,24.6326,24.648,107300.0
2012-04-24 14:50:00,32.08,32.22,32.06,32.22,253000.0,24.648,24.7555,24.6326,24.7555,253000.0
2012-04-24 15:00:00,32.22,32.26,32.2,32.26,118300.0,24.7555,24.7863,24.7402,24.7863,118300.0
2012-04-24 15:10:00,32.26,32.27,32.17,32.24,150700.0,24.7863,24.7939,24.7171,24.7709,150700.0
2012-04-24 15:20:00,32.25,32.34,32.24,32.3,178900.0,24.7786,24.8477,24.7709,24.817,178900.0
2012-04-24 15:30:00,32.3,32.32,32.28,32.29,173400.0,24.817,24.8324,24.8016,24.8093,173400.0
2012-04-24 15:40:00,32.3,32.37,32.29,32.33,223600.0,24.817,24.8708,24.8093,24.84,223600.0
2012-04-24 15:50:00,32.33,32.4,32.3,32.4,422100.0,24.84,24.8938,24.817,24.8938,422100.0
2012-04-25 09:30:00,32.73,33.1,32.62,33.1,487200.0,25.1474,25.4316,25.0629,25.4316,487200.0
2012-04-25 09:40:00,33.09,33.22,32.86,32.88,994700.0,25.424,25.5238,25.2472,25.2626,994700.0
2012-04-25 09:50:00,32.88,32.93,32.69,32.9,438100.0,25.2626,25.301,25.1166,25.278,438100.0
2012-04-25 10:00:00,32.9,32.9,32.7,32.7,358500.0,25.278,25.278,25.1243,25.1243,358500.0
2012-04-25 10:10:00,32.7,32.7,32.53,32.59,318500.0,25.1243,25.1243,24.9937,25.0398,318500.0
2012-04-25 10:20:00,32.59,32.68,32.57,32.6,214200.0,25.0398,25.109,25.0244,25.0475,214200.0
2012-04-25 10:30:00,32.6,32.6,32.5,32.51,218600.0,25.0475,25.0475,24.9707,24.9783,218600.0
2012-04-25 10:40:00,32.51,32.56,32.38,32.39,199000.0,24.9783,25.0168,24.8785,24.8861,199000.0
2012-04-25 10:50:00,32.38,32.4,32.25,32.39,211400.0,24.8785,24.8938,24.7786,24.8861,211400.0
2012-04-25 11:00:00,32.38,32.39,32.21,32.3,201200.0,24.8785,24.8861,24.7478,24.817,201200.0
2012-04-25 11:10:00,32.29,32.35,32.25,32.28,84400.0,24.8093,24.8554,24.7786,24.8016,84400.0
2012-04-25 11:20:00,32.28,32.43,32.28,32.4,89500.0,24.8016,24.9169,24.8016,24.8938,89500.0
2012-04-25 11:30:00,32.4,32.41,32.3,32.37,118800.0,24.8938,24.9015,24.817,24.8708,118800.0
2012-04-25 11:40:00,32.35,32.38,32.29,32.32,52700.0,24.8554,24.8785,24.8093,24.8324,52700.0
2012-04-25 11:50:00,32.33,32.42,32.31,32.37,64600.0,24.84,24.9092,24.8247,24.8708,64600.0
2012-04-25 12:00:00,32.38,32.48,32.38,32.45,65500.0,24.8785,24.9553,24.8785,24.9322,65500.0
2012-04-25 12:10:00,32.46,32.5,32.44,32.44,62900.0,24.9399,24.9707,24.9246,24.9246,62900.0
2012-04-25 12:20:00,32.45,32.53,32.43,32.52,83200.0,24.9322,24.9937,24.9169,24.986,83200.0
2012-04-25 12:30:00,32.51,32.51,32.36,32.42,115500.0,24.9783,24.9783,24.8631,24.9092,115500.0
2012-04-25 12:40:00,32.42,32.5,32.39,32.49,150100.0,24.9092,24.9707,24.8861,24.963,150100.0
2012-04-25 12:50:00,32.48,32.61,32.45,32.6,312400.0,24.9553,25.0552,24.9322,25.0475,312400.0
2012-04-25 13:00:00,32.6,32.74,32.55,32.71,199400.0,25.0475,25.1551,25.0091,25.132,199400.0
2012-04-25 13:10:00,32.7,32.7,32.65,32.67,81300.0,25.1243,25.1243,25.0859,25.1013,81300.0
2012-04-25 13:20:00,32.67,32.72,32.65,32.71,79100.0,25.1013,25.1397,25.0859,25.132,79100.0
2012-04-25 13:30:00,32.71,32.76,32.69,32.72,96900.0,25.132,25.1704,25.1166,25.1397,96900.0
2012-04-25 13:40:00,32.72,32.8,32.71,32.76,52300.0,25.1397,25.2011,25.132,25.1704,52300.0
2012-04-25 13:50:00,32.76,32.81,32.69,32.7,210100.0,25.1704,25.2088,25.1166,25.1243,210100.0
2012-04-25 14:00:00,32.7,32.72,32.57,32.58,391200.0,25.1243,25.1397,25.0244,25.0321,391200.0
2012-04-25 14:10:00,32.59,32.72,32.58,32.72,81200.0,25.0398,25.1397,25.0321,25.1397,81200.0
2012-04-25 14:20:00,32.73,32.89,32.71,32.89,258500.0,25.1474,25.2703,25.132,25.2703,258500.0
2012-04-25 14:30:00,32.86,32.87,32.7,32.75,283800.0,25.2472,25.2549,25.1243,25.1627,283800.0
2012-04-25 14:40:00,32.74,32.88,32.74,32.85,83900.0,25.1551,25.2626,25.1551,25.2396,83900.0
2012-04-25 14:50:00,32.84,32.9,32.81,32.85,95600.0,25.2319,25.278,25.2088,25.2396,95600.0
2012-04-25 15:00:00,32.84,32.89,32.81,32.84,130900.0,25.2319,25.2703,25.2088,25.2319,130900.0
2012-04-25 15:10:00,32.84,32.87,32.78,32.83,88300.0,25.2319,25.2549,25.1858,25.2242,88300.0
2012-04-25 15:20:00,32.83,32.89,32.76,32.77,203000.0,25.2242,25.2703,25.1704,25.1781,203000.0
2012-04-25 15:30:00,32.78,32.86,32.74,32.8,152400.0,25.1858,25.2472,25.1551,25.2011,152400.0
2012-04-25 15:40:00,32.8,32.88,32.74,32.85,274900.0,25.2011,25.2626,25.1551,25.2396,274900.0
2012-04-25 15:50:00,32.85,32.9,32.79,32.84,666600.0,25.2396,25.278,25.1935,25.2319,666600.0
2012-04-26 09:30:00,32.68,32.83,32.46,32.82,330400.0,25.109,25.2242,24.9399,25.2165,330400.0
2012-04-26 09:40:00,32.82,32.92,32.69,32.77,495400.0,25.2165,25.2933,25.1166,25.1781,495400.0
2012-04-26 09:50:00,32.77,32.78,32.64,32.69,190000.0,25.1781,25.1858,25.0782,25.1166,190000.0
2012-04-26 10:00:00,32.69,32.81,32.68,32.74,379400.0,25.1166,25.2088,25.109,25.1551,379400.0
2012-04-26 10:10:00,32.74,32.77,32.68,32.74,123700.0,25.1551,25.1781,25.109,25.1551,123700.0
2012-04-26 10:20:00,32.73,32.78,32.67,32.74,135300.0,25.1474,25.1858,25.1013,25.1551,135300.0
2012-04-26 10:30:00,32.74,32.74,32.62,32.63,145100.0,25.1551,25.1551,25.0629,25.0705,145100.0
2012-04-26 10:40:00,32.64,32.79,32.63,32.76,131700.0,25.0782,25.1935,25.0705,25.1704,131700.0
2012-04-26 10:50:00,32.76,32.79,32.64,32.72,117000.0,25.1704,25.1935,25.0782,25.1397,117000.0
2012-04-26 11:00:00,32.72,32.76,32.68,32.69,138300.0,25.1397,25.1704,25.109,25.1166,138300.0
2012-04-26 11:10:00,32.69,32.93,32.69,32.93,257300.0,25.1166,25.301,25.1166,25.301,257300.0
2012-04-26 11:20:00,32.93,33.24,32.91,33.04,983400.0,25.301,25.5392,25.2857,25.3855,983400.0
2012-04-26 11:30:00,33.04,33.11,32.98,33.1,137900.0,25.3855,25.4393,25.3394,25.4316,137900.0
2012-04-26 11:40:00,33.1,33.22,33.09,33.22,187500.0,25.4316,25.5238,25.424,25.5238,187500.0
2012-04-26 11:50:00,33.21,33.35,33.2,33.24,440100.0,25.5162,25.6237,25.5085,25.5392,440100.0
2012-04-26 12:00:00,33.24,33.36,33.23,33.28,191200.0,25.5392,25.6314,25.5315,25.5699,191200.0
2012-04-26 12:10:00,33.27,33.5,33.27,33.45,402700.0,25.5623,25.739,25.5623,25.7006,402700.0
2012-04-26 12:20:00,33.45,33.76,33.41,33.71,734800.0,25.7006,25.9387,25.6698,25.9003,734800.0
2012-04-26 12:30:00,33.71,33.71,33.26,33.33,957300.0,25.9003,25.9003,25.5546,25.6084,957300.0
2012-04-26 12:40:00,33.33,33.43,33.24,33.39,419100.0,25.6084,25.6852,25.5392,25.6545,419100.0
2012-04-26 12:50:00,33.38,33.39,33.3,33.35,160300.0,25.6468,25.6545,25.5853,25.6237,160300.0
2012-04-26 13:00:00,33.35,33.36,33.29,33.35,121400.0,25.6237,25.6314,25.5776,25.6237,121400.0
2012-04-26 13:10:00,33.35,33.44,33.34,33.43,200600.0,25.6237,25.6929,25.616,25.6852,200600.0
2012-04-26 13:20:00,33.43,33.49,33.43,33.46,107800.0,25.6852,25.7313,25.6852,25.7082,107800.0
2012-04-26 13:30:00,33.46,33.6,33.44,33.58,348700.0,25.7082,25.8158,25.6929,25.8004,348700.0
2012-04-26 13:40:00,33.58,33.59,33.45,33.46,156800.0,25.8004,25.8081,25.7006,25.7082,156800.0
2012-04-26 13:50:00,33.47,33.57,33.45,33.56,101500.0,25.7159,25.7928,25.7006,25.7851,101500.0
2012-04-26 14:00:00,33.56,33.6,33.47,33.6,293900.0,25.7851,25.8158,25.7159,25.8158,293900.0
2012-04-26 14:10:00,33.61,33.69,33.57,33.62,309700.0,25.8235,25.885,25.7928,25.8312,309700.0
2012-04-26 14:20:00,33.61,33.7,33.61,33.7,159600.0,25.8235,25.8926,25.8235,25.8926,159600.0
2012-04-26 14:30:00,33.7,33.77,33.69,33.75,269100.0,25.8926,25.9464,25.885,25.9311,269100.0
2012-04-26 14:40:00,33.76,33.95,33.76,33.91,683700.0,25.9387,26.0847,25.9387,26.054,683700.0
2012-04-26 14:50:00,33.9,33.92,33.66,33.73,539600.0,26.0463,26.0617,25.8619,25.9157,539600.0
2012-04-26 15:00:00,33.72,33.73,33.67,33.67,118500.0,25.908,25.9157,25.8696,25.8696,118500.0
2012-04-26 15:10:00,33.67,33.81,33.65,33.79,269800.0,25.8696,25.9772,25.8542,25.9618,269800.0
2012-04-26 15:20:00,33.79,33.82,33.77,33.78,345700.0,25.9618,25.9848,25.9464,25.9541,345700.0
2012-04-26 15:30:00,33.78,33.79,33.63,33.77,411500.0,25.9541,25.9618,25.8389,25.9464,411500.0
2012-04-26 15:40:00,33.79,33.85,33.77,33.84,500400.0,25.9618,26.0079,25.9464,26.0002,500400.0
2012-04-26 15:50:00,33.84,33.84,33.69,33.72,1075400.0,26.0002,26.0002,25.885,25.908,1075400.0
2012-04-27 09:30:00,33.86,34.0,33.6,33.74,563300.0,26.0156,26.1231,25.8158,25.9234,563300.0
2012-04-27 09:40:00,33.74,33.85,33.6,33.65,407400.0,25.9234,26.0079,25.8158,25.8542,407400.0
2012-04-27 09:50:00,33.66,33.71,33.6,33.67,319900.0,25.8619,25.9003,25.8158,25.8696,319900.0
2012-04-27 10:00:00,33.67,33.67,33.41,33.62,429900.0,25.8696,25.8696,25.6698,25.8312,429900.0
2012-04-27 10:10:00,33.62,33.71,33.62,33.67,379800.0,25.8312,25.9003,25.8312,25.8696,379800.0
2012-04-27 10:20:00,33.67,33.8,33.67,33.79,418200.0,25.8696,25.9695,25.8696,25.9618,418200.0
2012-04-27 10:30:00,33.79,33.91,33.67,33.82,329200.0,25.9618,26.054,25.8696,25.9848,329200.0
2012-04-27 10:40:00,33.83,34.04,33.83,34.03,499800.0,25.9925,26.1539,25.9925,26.1462,499800.0
2012-04-27 10:50:00,34.03,34.13,34.02,34.12,385100.0,26.1462,26.223,26.1385,26.2153,385100.0
2012-04-27 11:00:00,34.11,34.24,34.11,34.24,405300.0,26.2077,26.3075,26.2077,26.3075,405300.0
2012-04-27 11:10:00,34.23,34.24,34.07,34.11,265600.0,26.2999,26.3075,26.1769,26.2077,265600.0
2012-04-27 11:20:00,34.11,34.16,34.04,34.1,246100.0,26.2077,26.2461,26.1539,26.2,246100.0
2012-04-27 11:30:00,34.1,34.19,34.08,34.15,175000.0,26.2,26.2691,26.1846,26.2384,175000.0
2012-04-27 11:40:00,34.15,34.16,34.06,34.08,294300.0,26.2384,26.2461,26.1692,26.1846,294300.0
2012-04-27 11:50:00,34.09,34.17,34.05,34.15,256400.0,26.1923,26.2538,26.1616,26.2384,256400.0
2012-04-27 12:00:00,34.16,34.24,34.13,34.24,131400.0,26.2461,26.3075,26.223,26.3075,131400.0
2012-04-27 12:10:00,34.23,34.27,34.23,34.27,151400.0,26.2999,26.3306,26.2999,26.3306,151400.0
2012-04-27 12:20:00,34.27,34.34,34.24,34.33,153900.0,26.3306,26.3844,26.3075,26.3767,153900.0
2012-04-27 12:30:00,34.33,34.39,34.31,34.38,191700.0,26.3767,26.4228,26.3613,26.4151,191700.0
2012-04-27 12:40:00,34.37,34.52,34.37,34.4,371200.0,26.4074,26.5227,26.4074,26.4305,371200.0
2012-04-27 12:50:00,34.41,34.41,34.32,34.34,179400.0,26.4382,26.4382,26.369,26.3844,179400.0
2012-04-27 13:00:00,34.33,34.36,34.32,34.34,189100.0,26.3767,26.3997,26.369,26.3844,189100.0
2012-04-27 13:10:00,34.35,34.4,34.33,34.4,182300.0,26.3921,26.4305,26.3767,26.4305,182300.0
2012-04-27 13:20:00,34.4,34.45,34.39,34.4,187800.0,26.4305,26.4689,26.4228,26.4305,187800.0
2012-04-27 13:30:00,34.39,34.49,34.39,34.46,232600.0,26.4228,26.4996,26.4228,26.4766,232600.0
2012-04-27 13:40:00,34.45,34.56,34.45,34.55,225400.0,26.4689,26.5534,26.4689,26.5457,225400.0
2012-04-27 13:50:00,34.56,34.63,34.54,34.6,291500.0,26.5534,26.6072,26.538,26.5841,291500.0
2012-04-27 14:00:00,34.6,34.61,34.56,34.6,347000.0,26.5841,26.5918,26.5534,26.5841,347000.0
2012-04-27 14:10:00,34.59,34.66,34.59,34.66,208800.0,26.5765,26.6302,26.5765,26.6302,208800.0
2012-04-27 14:20:00,34.65,34.69,34.63,34.68,243500.0,26.6226,26.6533,26.6072,26.6456,243500.0
2012-04-27 14:30:00,34.68,34.8,34.6,34.78,422000.0,26.6456,26.7378,26.5841,26.7224,422000.0
2012-04-27 14:40:00,34.77,34.91,34.67,34.7,521500.0,26.7148,26.8223,26.6379,26.661,521500.0
2012-04-27 14:50:00,34.7,34.7,34.6,34.7,224500.0,26.661,26.661,26.5841,26.661,224500.0
2012-04-27 15:00:00,34.7,34.7,34.52,34.56,251600.0,26.661,26.661,26.5227,26.5534,251600.0
2012-04-27 15:10:00,34.57,34.57,34.46,34.5,190700.0,26.5611,26.5611,26.4766,26.5073,190700.0
2012-04-27 15:20:00,34.49,34.55,34.45,34.49,161000.0,26.4996,26.5457,26.4689,26.4996,161000.0
2012-04-27 15:30:00,34.5,34.5,34.39,34.41,275000.0,26.5073,26.5073,26.4228,26.4382,275000.0
2012-04-27 15:40:00,34.43,34.55,34.43,34.53,469400.0,26.4535,26.5457,26.4535,26.5304,469400.0
2012-04-27 15:50:00,34.53,34.54,34.45,34.46,787500.0,26.5304,26.538,26.4689,26.4766,787500.0
2012-04-30 09:30:00,34.44,34.54,34.21,34.34,584200.0,26.4612,26.538,26.2845,26.3844,584200.0
2012-04-30 09:40:00,34.32,34.43,34.03,34.35,396400.0,26.369,26.4535,26.1462,26.3921,396400.0
2012-04-30 09:50:00,34.34,34.34,34.1,34.2,334700.0,26.3844,26.3844,26.2,26.2768,334700.0
2012-04-30 10:00:00,34.19,34.27,34.0,34.2,469900.0,26.2691,26.3306,26.1231,26.2768,469900.0
2012-04-30 10:10:00,34.2,34.22,34.02,34.07,352000.0,26.2768,26.2922,26.1385,26.1769,352000.0
2012-04-30 10:20:00,34.07,34.23,34.07,34.23,197100.0,26.1769,26.2999,26.1769,26.2999,197100.0
2012-04-30 10:30:00,34.23,34.24,34.07,34.14,191600.0,26.2999,26.3075,26.1769,26.2307,191600.0
2012-04-30 10:40:00,34.14,34.2,34.1,34.14,253600.0,26.2307,26.2768,26.2,26.2307,253600.0
2012-04-30 10:50:00,34.13,34.18,34.02,34.07,419200.0,26.223,26.2614,26.1385,26.1769,419200.0
2012-04-30 11:00:00,34.07,34.17,34.05,34.13,231100.0,26.1769,26.2538,26.1616,26.223,231100.0
2012-04-30 11:10:00,34.13,34.15,33.96,33.99,266400.0,26.223,26.2384,26.0924,26.1155,266400.0
2012-04-30 11:20:00,34.0,34.13,33.91,34.02,255700.0,26.1231,26.223,26.054,26.1385,255700.0
2012-04-30 11:30:00,34.0,34.08,34.0,34.04,200700.0,26.1231,26.1846,26.1231,26.1539,200700.0
2012-04-30 11:40:00,34.04,34.16,34.0,34.16,150200.0,26.1539,26.2461,26.1231,26.2461,150200.0
2012-04-30 11:50:00,34.16,34.16,34.0,34.04,176200.0,26.2461,26.2461,26.1231,26.1539,176200.0
2012-04-30 12:00:00,34.05,34.08,33.98,33.99,113700.0,26.1616,26.1846,26.1078,26.1155,113700.0
2012-04-30 12:10:00,33.98,34.02,33.9,33.99,214400.0,26.1078,26.1385,26.0463,26.1155,214400.0
2012-04-30 12:20:00,33.99,33.99,33.88,33.88,168100.0,26.1155,26.1155,26.0309,26.0309,168100.0
2012-04-30 12:30:00,33.88,34.01,33.84,33.99,225900.0,26.0309,26.1308,26.0002,26.1155,225900.0
2012-04-30 12:40:00,34.0,34.04,33.97,34.02,100000.0,26.1231,26.1539,26.1001,26.1385,100000.0
2012-04-30 12:50:00,34.03,34.07,33.96,33.97,91700.0,26.1462,26.1769,26.0924,26.1001,91700.0
2012-04-30 13:00:00,33.97,34.02,33.92,33.95,167300.0,26.1001,26.1385,26.0617,26.0847,167300.0
2012-04-30 13:10:00,33.95,34.03,33.93,33.95,93200.0,26.0847,26.1462,26.0694,26.0847,93200.0
2012-04-30 13:20:00,33.96,33.96,33.88,33.9,115600.0,26.0924,26.0924,26.0309,26.0463,115600.0
2012-04-30 13:30:00,33.9,33.93,33.85,33.89,239600.0,26.0463,26.0694,26.0079,26.0386,239600.0
2012-04-30 13:40:00,33.88,33.94,33.86,33.94,57400.0,26.0309,26.077,26.0156,26.077,57400.0
2012-04-30 13:50:00,33.95,33.95,33.82,33.86,126400.0,26.0847,26.0847,25.9848,26.0156,126400.0
2012-04-30 14:00:00,33.87,33.9,33.82,33.84,97300.0,26.0233,26.0463,25.9848,26.0002,97300.0
2012-04-30 14:10:00,33.84,33.9,33.8,33.81,199700.0,26.0002,26.0463,25.9695,25.9772,199700.0
2012-04-30 14:20:00,33.82,33.91,33.74,33.77,245500.0,25.9848,26.054,25.9234,25.9464,245500.0
2012-04-30 14:30:00,33.77,33.8,33.62,33.66,315600.0,25.9464,25.9695,25.8312,25.8619,315600.0
2012-04-30 14:40:00,33.66,33.82,33.65,33.82,238000.0,25.8619,25.9848,25.8542,25.9848,238000.0
2012-04-30 14:50:00,33.82,33.88,33.77,33.85,186000.0,25.9848,26.0309,25.9464,26.0079,186000.0
2012-04-30 15:00:00,33.85,33.9,33.83,33.84,135200.0,26.0079,26.0463,25.9925,26.0002,135200.0
2012-04-30 15:10:00,33.84,33.93,33.83,33.9,140700.0,26.0002,26.0694,25.9925,26.0463,140700.0
2012-04-30 15:20:00,33.9,33.93,33.87,33.91,171700.0,26.0463,26.0694,26.0233,26.054,171700.0
2012-04-30 15:30:00,33.91,33.98,33.9,33.97,150000.0,26.054,26.1078,26.0463,26.1001,150000.0
2012-04-30 15:40:00,33.96,34.08,33.95,34.02,378000.0,26.0924,26.1846,26.0847,26.1385,378000.0
2012-04-30 15:50:00,34.02,34.04,33.96,34.02,553300.0,26.1385,26.1539,26.0924,26.1385,553300.0
2012-05-01 09:30:00,34.25,34.38,34.1,34.11,388900.0,26.3152,26.4151,26.2,26.2077,388900.0
2012-05-01 09:40:00,34.1,34.21,34.0,34.15,242700.0,26.2,26.2845,26.1231,26.2384,242700.0
2012-05-01 09:50:00,34.15,34.22,34.02,34.07,131500.0,26.2384,26.2922,26.1385,26.1769,131500.0
2012-05-01 10:00:00,34.04,34.51,34.04,34.34,431400.0,26.1539,26.515,26.1539,26.3844,431400.0
2012-05-01 10:10:00,34.34,34.6,34.33,34.59,272700.0,26.3844,26.5841,26.3767,26.5765,272700.0
2012-05-01 10:20:00,34.59,34.75,34.56,34.73,437800.0,26.5765,26.6994,26.5534,26.684,437800.0
2012-05-01 10:30:00,34.72,34.81,34.63,34.8,494800.0,26.6763,26.7455,26.6072,26.7378,494800.0
2012-05-01 10:40:00,34.8,34.95,34.79,34.87,594700.0,26.7378,26.8531,26.7301,26.7916,594700.0
2012-05-01 10:50:00,34.87,35.04,34.85,34.91,514500.0,26.7916,26.9222,26.7762,26.8223,514500.0
2012-05-01 11:00:00,34.9,34.91,34.74,34.74,209600.0,26.8146,26.8223,26.6917,26.6917,209600.0
2012-05-01 11:10:00,34.74,34.74,34.62,34.63,331700.0,26.6917,26.6917,26.5995,26.6072,331700.0
2012-05-01 11:20:00,34.63,34.79,34.63,34.76,491500.0,26.6072,26.7301,26.6072,26.7071,491500.0
2012-05-01 11:30:00,34.75,34.82,34.64,34.65,383700.0,26.6994,26.7532,26.6149,26.6226,383700.0
2012-05-01 11:40:00,34.64,34.9,34.64,34.83,263600.0,26.6149,26.8146,26.6149,26.7609,263600.0
2012-05-01 11:50:00,34.83,34.94,34.83,34.87,97400.0,26.7609,26.8454,26.7609,26.7916,97400.0
2012-05-01 12:00:00,34.88,34.9,34.83,34.85,181400.0,26.7993,26.8146,26.7609,26.7762,181400.0
2012-05-01 12:10:00,34.84,34.85,34.76,34.83,107900.0,26.7685,26.7762,26.7071,26.7609,107900.0
2012-05-01 12:20:00,34.84,34.85,34.75,34.76,95200.0,26.7685,26.7762,26.6994,26.7071,95200.0
2012-05-01 12:30:00,34.75,34.78,34.71,34.77,109600.0,26.6994,26.7224,26.6687,26.7148,109600.0
2012-05-01 12:40:00,34.77,34.85,34.75,34.84,116800.0,26.7148,26.7762,26.6994,26.7685,116800.0
2012-05-01 12:50:00,34.83,34.87,34.83,34.86,70500.0,26.7609,26.7916,26.7609,26.7839,70500.0
2012-05-01 13:00:00,34.86,34.86,34.75,34.75,99600.0,26.7839,26.7839,26.6994,26.6994,99600.0
2012-05-01 13:10:00,34.76,34.76,34.64,34.64,135800.0,26.7071,26.7071,26.6149,26.6149,135800.0
2012-05-01 13:20:00,34.63,34.74,34.6,34.74,90300.0,26.6072,26.6917,26.5841,26.6917,90300.0
2012-05-01 13:30:00,34.74,34.78,34.73,34.76,75900.0,26.6917,26.7224,26.684,26.7071,75900.0
2012-05-01 13:40:00,34.77,34.77,34.66,34.7,122900.0,26.7148,26.7148,26.6302,26.661,122900.0
2012-05-01 13:50:00,34.7,34.73,34.67,34.7,129600.0,26.661,26.684,26.6379,26.661,129600.0
2012-05-01 14:00:00,34.71,34.76,34.61,34.61,165700.0,26.6687,26.7071,26.5918,26.5918,165700.0
2012-05-01 14:10:00,34.61,34.61,34.52,34.54,217200.0,26.5918,26.5918,26.5227,26.538,217200.0
2012-05-01 14:20:00,34.54,34.57,34.4,34.41,195100.0,26.538,26.5611,26.4305,26.4382,195100.0
2012-05-01 14:30:00,34.41,34.45,34.37,34.45,240900.0,26.4382,26.4689,26.4074,26.4689,240900.0
2012-05-01 14:40:00,34.45,34.46,34.34,34.38,169200.0,26.4689,26.4766,26.3844,26.4151,169200.0
2012-05-01 14:50:00,34.38,34.42,34.34,34.4,83000.0,26.4151,26.4458,26.3844,26.4305,83000.0
2012-05-01 15:00:00,34.41,34.45,34.38,34.43,122700.0,26.4382,26.4689,26.4151,26.4535,122700.0
2012-05-01 15:10:00,34.42,34.43,34.37,34.38,96800.0,26.4458,26.4535,26.4074,26.4151,96800.0
2012-05-01 15:20:00,34.39,34.47,34.35,34.44,197900.0,26.4228,26.4843,26.3921,26.4612,197900.0
2012-05-01 15:30:00,34.44,34.46,34.37,34.46,215400.0,26.4612,26.4766,26.4074,26.4766,215400.0
2012-05-01 15:40:00,34.45,34.46,34.37,34.42,153200.0,26.4689,26.4766,26.4074,26.4458,153200.0
2012-05-01 15:50:00,34.42,34.42,34.26,34.33,369500.0,26.4458,26.4458,26.3229,26.3767,369500.0
2012-05-02 09:30:00,34.21,34.33,33.8,34.02,329900.0,26.2845,26.3767,25.9695,26.1385,329900.0
2012-05-02 09:40:00,34.02,34.33,33.95,34.3,536000.0,26.1385,26.3767,26.0847,26.3536,536000.0
2012-05-02 09:50:00,34.29,34.34,34.01,34.1,248400.0,26.346,26.3844,26.1308,26.2,248400.0
2012-05-02 10:00:00,34.1,34.12,33.86,33.97,289200.0,26.2,26.2153,26.0156,26.1001,289200.0
2012-05-02 10:10:00,33.97,33.99,33.89,33.94,193300.0,26.1001,26.1155,26.0386,26.077,193300.0
2012-05-02 10:20:00,33.93,33.94,33.83,33.9,160700.0,26.0694,26.077,25.9925,26.0463,160700.0
2012-05-02 10:30:00,33.89,34.04,33.87,34.02,176700.0,26.0386,26.1539,26.0233,26.1385,176700.0
2012-05-02 10:40:00,34.02,34.26,34.02,34.13,382300.0,26.1385,26.3229,26.1385,26.223,382300.0
2012-05-02 10:50:00,34.14,34.3,34.12,34.29,269000.0,26.2307,26.3536,26.2153,26.346,269000.0
2012-05-02 11:00:00,34.28,34.32,34.19,34.23,419800.0,26.3383,26.369,26.2691,26.2999,419800.0
2012-05-02 11:10:00,34.23,34.27,34.16,34.27,148400.0,26.2999,26.3306,26.2461,26.3306,148400.0
2012-05-02 11:20:00,34.27,34.27,34.17,34.19,88200.0,26.3306,26.3306,26.2538,26.2691,88200.0
2012-05-02 11:30:00,34.19,34.32,34.16,34.3,92600.0,26.2691,26.369,26.2461,26.3536,92600.0
2012-05-02 11:40:00,34.3,34.42,34.3,34.36,130600.0,26.3536,26.4458,26.3536,26.3997,130600.0
2012-05-02 11:50:00,34.36,34.41,34.34,34.39,111800.0,26.3997,26.4382,26.3844,26.4228,111800.0
2012-05-02 12:00:00,34.38,34.39,34.35,34.38,92900.0,26.4151,26.4228,26.3921,26.4151,92900.0
2012-05-02 12:10:00,34.39,34.48,34.34,34.44,124800.0,26.4228,26.4919,26.3844,26.4612,124800.0
2012-05-02 12:20:00,34.44,34.62,34.44,34.59,249600.0,26.4612,26.5995,26.4612,26.5765,249600.0
2012-05-02 12:30:00,34.6,34.65,34.57,34.61,303300.0,26.5841,26.6226,26.5611,26.5918,303300.0
2012-05-02 12:40:00,34.62,34.64,34.58,34.62,108400.0,26.5995,26.6149,26.5688,26.5995,108400.0
2012-05-02 12:50:00,34.62,34.72,34.6,34.7,67100.0,26.5995,26.6763,26.5841,26.661,67100.0
2012-05-02 13:00:00,34.7,34.77,34.67,34.75,82200.0,26.661,26.7148,26.6379,26.6994,82200.0
2012-05-02 13:10:00,34.75,34.84,34.73,34.79,202600.0,26.6994,26.7685,26.684,26.7301,202600.0
2012-05-02 13:20:00,34.79,34.79,34.69,34.7,257700.0,26.7301,26.7301,26.6533,26.661,257700.0
2012-05-02 13:30:00,34.7,34.71,34.66,34.7,119300.0,26.661,26.6687,26.6302,26.661,119300.0
2012-05-02 13:40:00,34.7,34.81,34.69,34.76,135100.0,26.661,26.7455,26.6533,26.7071,135100.0
2012-05-02 13:50:00,34.76,34.82,34.76,34.81,86700.0,26.7071,26.7532,26.7071,26.7455,86700.0
2012-05-02 14:00:00,34.81,34.82,34.76,34.78,118800.0,26.7455,26.7532,26.7071,26.7224,118800.0
2012-05-02 14:10:00,34.79,34.79,34.72,34.78,103900.0,26.7301,26.7301,26.6763,26.7224,103900.0
2012-05-02 14:20:00,34.77,34.87,34.77,34.86,142100.0,26.7148,26.7916,26.7148,26.7839,142100.0
2012-05-02 14:30:00,34.85,34.85,34.73,34.74,132000.0,26.7762,26.7762,26.684,26.6917,132000.0
2012-05-02 14:40:00,34.74,34.77,34.7,34.73,127500.0,26.6917,26.7148,26.661,26.684,127500.0
2012-05-02 14:50:00,34.73,34.73,34.61,34.64,170300.0,26.684,26.684,26.5918,26.6149,170300.0
2012-05-02 15:00:00,34.64,34.67,34.59,34.6,163300.0,26.6149,26.6379,26.5765,26.5841,163300.0
2012-05-02 15:10:00,34.6,34.7,34.59,34.65,116500.0,26.5841,26.661,26.5765,26.6226,116500.0
2012-05-02 15:20:00,34.65,34.66,34.59,34.64,128000.0,26.6226,26.6302,26.5765,26.6149,128000.0
2012-05-02 15:30:00,34.64,34.72,34.61,34.69,129200.0,26.6149,26.6763,26.5918,26.6533,129200.0
2012-05-02 15:40:00,34.7,34.77,34.7,34.73,241200.0,26.661,26.7148,26.661,26.684,241200.0
2012-05-02 15:50:00,34.73,34.79,34.7,34.78,891500.0,26.684,26.7301,26.661,26.7224,891500.0
2012-05-03 09:30:00,35.04,35.09,34.41,34.46,505700.0,26.9222,26.9606,26.4382,26.4766,505700.0
2012-05-03 09:40:00,34.45,34.57,34.36,34.55,395300.0,26.4689,26.5611,26.3997,26.5457,395300.0
2012-05-03 09:50:00,34.54,34.74,34.51,34.52,563900.0,26.538,26.6917,26.515,26.5227,563900.0
2012-05-03 10:00:00,34.51,34.51,34.09,34.12,540000.0,26.515,26.515,26.1923,26.2153,540000.0
2012-05-03 10:10:00,34.12,34.16,34.04,34.05,372900.0,26.2153,26.2461,26.1539,26.1616,372900.0
2012-05-03 10:20:00,34.04,34.3,34.03,34.28,323900.0,26.1539,26.3536,26.1462,26.3383,323900.0
2012-05-03 10:30:00,34.28,34.39,34.17,34.37,418500.0,26.3383,26.4228,26.2538,26.4074,418500.0
2012-05-03 10:40:00,34.38,34.43,34.33,34.37,176800.0,26.4151,26.4535,26.3767,26.4074,176800.0
2012-05-03 10:50:00,34.36,34.55,34.29,34.52,158800.0,26.3997,26.5457,26.346,26.5227,158800.0
2012-05-03 11:00:00,34.52,34.55,34.41,34.55,132100.0,26.5227,26.5457,26.4382,26.5457,132100.0
2012-05-03 11:10:00,34.55,34.59,34.46,34.59,191300.0,26.5457,26.5765,26.4766,26.5765,191300.0
2012-05-03 11:20:00,34.58,34.66,34.56,34.61,297200.0,26.5688,26.6302,26.5534,26.5918,297200.0
2012-05-03 11:30:00,34.61,34.66,34.47,34.48,338000.0,26.5918,26.6302,26.4843,26.4919,338000.0
2012-05-03 11:40:00,34.48,34.52,34.26,34.26,341900.0,26.4919,26.5227,26.3229,26.3229,341900.0
2012-05-03 11:50:00,34.27,34.36,34.16,34.35,393000.0,26.3306,26.3997,26.2461,26.3921,393000.0
2012-05-03 12:00:00,34.35,34.37,34.26,34.35,186200.0,26.3921,26.4074,26.3229,26.3921,186200.0
2012-05-03 12:10:00,34.35,34.44,34.33,34.44,95100.0,26.3921,26.4612,26.3767,26.4612,95100.0
2012-05-03 12:20:00,34.44,34.46,34.38,34.39,162800.0,26.4612,26.4766,26.4151,26.4228,162800.0
2012-05-03 12:30:00,34.39,34.41,34.3,34.39,81800.0,26.4228,26.4382,26.3536,26.4228,81800.0
2012-05-03 12:40:00,34.39,34.45,34.34,34.37,159200.0,26.4228,26.4689,26.3844,26.4074,159200.0
2012-05-03 12:50:00,34.37,34.38,34.2,34.26,226200.0,26.4074,26.4151,26.2768,26.3229,226200.0
2012-05-03 13:00:00,34.25,34.4,34.22,34.39,170000.0,26.3152,26.4305,26.2922,26.4228,170000.0
2012-05-03 13:10:00,34.39,34.39,34.33,34.37,113300.0,26.4228,26.4228,26.3767,26.4074,113300.0
2012-05-03 13:20:00,34.38,34.41,34.36,34.38,92900.0,26.4151,26.4382,26.3997,26.4151,92900.0
2012-05-03 13:30:00,34.38,34.38,34.22,34.27,205300.0,26.4151,26.4151,26.2922,26.3306,205300.0
2012-05-03 13:40:00,34.26,34.27,34.0,34.19,379400.0,26.3229,26.3306,26.1231,26.2691,379400.0
2012-05-03 13:50:00,34.2,34.2,34.05,34.12,221700.0,26.2768,26.2768,26.1616,26.2153,221700.0
2012-05-03 14:00:00,34.12,34.19,34.09,34.13,213600.0,26.2153,26.2691,26.1923,26.223,213600.0
2012-05-03 14:10:00,34.13,34.19,34.07,34.18,118900.0,26.223,26.2691,26.1769,26.2614,118900.0
2012-05-03 14:20:00,34.19,34.25,34.08,34.08,191700.0,26.2691,26.3152,26.1846,26.1846,191700.0
2012-05-03 14:30:00,34.08,34.18,34.05,34.12,227700.0,26.1846,26.2614,26.1616,26.2153,227700.0
2012-05-03 14:40:00,34.13,34.19,34.08,34.11,234800.0,26.223,26.2691,26.1846,26.2077,234800.0
2012-05-03 14:50:00,34.1,34.19,34.08,34.17,195300.0,26.2,26.2691,26.1846,26.2538,195300.0
2012-05-03 15:00:00,34.17,34.22,34.11,34.15,245900.0,26.2538,26.2922,26.2077,26.2384,245900.0
2012-05-03 15:10:00,34.15,34.36,34.14,34.2,424700.0,26.2384,26.3997,26.2307,26.2768,424700.0
2012-05-03 15:20:00,34.2,34.28,34.17,34.19,226300.0,26.2768,26.3383,26.2538,26.2691,226300.0
2012-05-03 15:30:00,34.18,34.24,34.13,34.14,322900.0,26.2614,26.3075,26.223,26.2307,322900.0
2012-05-03 15:40:00,34.13,34.21,34.08,34.2,692800.0,26.223,26.2845,26.1846,26.2768,692800.0
2012-05-03 15:50:00,34.19,34.24,34.11,34.15,1286500.0,26.2691,26.3075,26.2077,26.2384,1286500.0
2012-05-04 09:30:00,32.88,33.2,32.33,32.49,2538500.0,25.2626,25.5085,24.84,24.963,2538500.0
2012-05-04 09:40:00,32.48,32.49,31.91,31.92,2053500.0,24.9553,24.963,24.5173,24.525,2053500.0
2012-05-04 09:50:00,31.91,32.41,31.76,32.29,1603800.0,24.5173,24.9015,24.4021,24.8093,1603800.0
2012-05-04 10:00:00,32.3,32.59,32.0,32.25,1396400.0,24.817,25.0398,24.5865,24.7786,1396400.0
2012-05-04 10:10:00,32.26,32.56,32.22,32.5,939300.0,24.7863,25.0168,24.7555,24.9707,939300.0
2012-05-04 10:20:00,32.51,32.64,32.33,32.56,721900.0,24.9783,25.0782,24.84,25.0168,721900.0
2012-05-04 10:30:00,32.56,32.57,32.4,32.43,504500.0,25.0168,25.0244,24.8938,24.9169,504500.0
2012-05-04 10:40:00,32.43,32.5,32.35,32.44,512900.0,24.9169,24.9707,24.8554,24.9246,512900.0
2012-05-04 10:50:00,32.44,32.67,32.39,32.64,474600.0,24.9246,25.1013,24.8861,25.0782,474600.0
2012-05-04 11:00:00,32.65,32.8,32.53,32.74,525500.0,25.0859,25.2011,24.9937,25.1551,525500.0
2012-05-04 11:10:00,32.74,32.9,32.67,32.77,378600.0,25.1551,25.278,25.1013,25.1781,378600.0
2012-05-04 11:20:00,32.77,32.8,32.61,32.74,307100.0,25.1781,25.2011,25.0552,25.1551,307100.0
2012-05-04 11:30:00,32.74,32.76,32.59,32.68,319200.0,25.1551,25.1704,25.0398,25.109,319200.0
2012-05-04 11:40:00,32.69,32.81,32.68,32.8,307500.0,25.1166,25.2088,25.109,25.2011,307500.0
2012-05-04 11:50:00,32.8,32.87,32.74,32.74,225000.0,25.2011,25.2549,25.1551,25.1551,225000.0
2012-05-04 12:00:00,32.75,32.96,32.74,32.94,297700.0,25.1627,25.3241,25.1551,25.3087,297700.0
2012-05-04 12:10:00,32.94,32.98,32.82,32.92,272700.0,25.3087,25.3394,25.2165,25.2933,272700.0
2012-05-04 12:20:00,32.92,32.94,32.79,32.83,238500.0,25.2933,25.3087,25.1935,25.2242,238500.0
2012-05-04 12:30:00,32.83,32.88,32.8,32.83,195300.0,25.2242,25.2626,25.2011,25.2242,195300.0
2012-05-04 12:40:00,32.82,32.85,32.8,32.84,166800.0,25.2165,25.2396,25.2011,25.2319,166800.0
2012-05-04 12:50:00,32.83,32.85,32.8,32.84,165200.0,25.2242,25.2396,25.2011,25.2319,165200.0
2012-05-04 13:00:00,32.84,32.89,32.83,32.87,302100.0,25.2319,25.2703,25.2242,25.2549,302100.0
2012-05-04 13:10:00,32.87,32.89,32.75,32.8,254200.0,25.2549,25.2703,25.1627,25.2011,254200.0
2012-05-04 13:20:00,32.81,32.81,32.66,32.71,162900.0,25.2088,25.2088,25.0936,25.132,162900.0
2012-05-04 13:30:00,32.72,32.78,32.69,32.77,173900.0,25.1397,25.1858,25.1166,25.1781,173900.0
2012-05-04 13:40:00,32.77,32.8,32.65,32.67,300900.0,25.1781,25.2011,25.0859,25.1013,300900.0
2012-05-04 13:50:00,32.68,32.74,32.66,32.74,184400.0,25.109,25.1551,25.0936,25.1551,184400.0
2012-05-04 14:00:00,32.73,32.79,32.72,32.78,168400.0,25.1474,25.1935,25.1397,25.1858,168400.0
2012-05-04 14:10:00,32.78,32.82,32.74,32.78,267300.0,25.1858,25.2165,25.1551,25.1858,267300.0
2012-05-04 14:20:00,32.79,32.8,32.72,32.74,431800.0,25.1935,25.2011,25.1397,25.1551,431800.0
2012-05-04 14:30:00,32.74,32.76,32.59,32.64,324000.0,25.1551,25.1704,25.0398,25.0782,324000.0
2012-05-04 14:40:00,32.64,32.7,32.59,32.66,395300.0,25.0782,25.1243,25.0398,25.0936,395300.0
2012-05-04 14:50:00,32.66,32.69,32.48,32.55,565900.0,25.0936,25.1166,24.9553,25.0091,565900.0
2012-05-04 15:00:00,32.56,32.76,32.55,32.69,297700.0,25.0168,25.1704,25.0091,25.1166,297700.0
2012-05-04 15:10:00,32.69,32.81,32.67,32.8,424200.0,25.1166,25.2088,25.1013,25.2011,424200.0
2012-05-04 15:20:00,32.8,32.84,32.73,32.78,348600.0,25.2011,25.2319,25.1474,25.1858,348600.0
2012-05-04 15:30:00,32.78,32.86,32.77,32.81,463600.0,25.1858,25.2472,25.1781,25.2088,463600.0
2012-05-04 15:40:00,32.81,32.95,32.8,32.94,738900.0,25.2088,25.3164,25.2011,25.3087,738900.0
2012-05-04 15:50:00,32.93,32.97,32.82,32.82,1447900.0,25.301,25.3318,25.2165,25.2165,1447900.0
2012-05-07 09:30:00,30.5,30.9,30.46,30.8,16729200.0,23.434,23.7413,23.4033,23.6645,16729200.0
2012-05-07 09:40:00,30.8,30.91,30.73,30.83,6460700.0,23.6645,23.749,23.6107,23.6875,6460700.0
2012-05-07 09:50:00,30.84,31.03,30.79,30.95,6257000.0,23.6952,23.8412,23.6568,23.7797,6257000.0
2012-05-07 10:00:00,30.96,31.2,30.95,31.11,5657200.0,23.7874,23.9718,23.7797,23.9027,5657200.0
2012-05-07 10:10:00,31.1,31.16,30.87,30.98,3583100.0,23.895,23.9411,23.7183,23.8028,3583100.0
2012-05-07 10:20:00,30.98,31.11,30.96,30.99,2429700.0,23.8028,23.9027,23.7874,23.8105,2429700.0
2012-05-07 10:30:00,30.99,31.05,30.84,31.01,2382200.0,23.8105,23.8566,23.6952,23.8258,2382200.0
2012-05-07 10:40:00,31.01,31.39,31.0,31.36,3570600.0,23.8258,24.1178,23.8182,24.0948,3570600.0
2012-05-07 10:50:00,31.37,31.39,31.15,31.19,2356700.0,24.1024,24.1178,23.9334,23.9641,2356700.0
2012-05-07 11:00:00,31.19,31.34,31.18,31.2,1625700.0,23.9641,24.0794,23.9565,23.9718,1625700.0
2012-05-07 11:10:00,31.2,31.31,31.15,31.28,1065500.0,23.9718,24.0563,23.9334,24.0333,1065500.0
2012-05-07 11:20:00,31.28,31.35,31.25,31.35,917100.0,24.0333,24.0871,24.0102,24.0871,917100.0
2012-05-07 11:30:00,31.35,31.43,31.22,31.34,1964900.0,24.0871,24.1485,23.9872,24.0794,1964900.0
2012-05-07 11:40:00,31.34,31.36,31.09,31.17,1666200.0,24.0794,24.0948,23.8873,23.9488,1666200.0
2012-05-07 11:50:00,31.17,31.3,31.13,31.22,1053100.0,23.9488,24.0487,23.918,23.9872,1053100.0
2012-05-07 12:00:00,31.23,31.49,31.22,31.49,1474100.0,23.9949,24.1946,23.9872,24.1946,1474100.0
2012-05-07 12:10:00,31.48,31.51,31.44,31.48,1415500.0,24.187,24.21,24.1562,24.187,1415500.0
2012-05-07 12:20:00,31.49,31.49,31.37,31.49,821800.0,24.1946,24.1946,24.1024,24.1946,821800.0
2012-05-07 12:30:00,31.49,31.74,31.48,31.68,2750500.0,24.1946,24.3867,24.187,24.3406,2750500.0
2012-05-07 12:40:00,31.67,31.72,31.57,31.67,1240800.0,24.3329,24.3714,24.2561,24.3329,1240800.0
2012-05-07 12:50:00,31.67,31.79,31.64,31.78,821500.0,24.3329,24.4251,24.3099,24.4175,821500.0
2012-05-07 13:00:00,31.78,31.93,31.72,31.8,1618300.0,24.4175,24.5327,24.3714,24.4328,1618300.0
2012-05-07 13:10:00,31.79,31.92,31.75,31.88,1012900.0,24.4251,24.525,24.3944,24.4943,1012900.0
2012-05-07 13:20:00,31.89,31.97,31.8,31.91,1283200.0,24.502,24.5634,24.4328,24.5173,1283200.0
2012-05-07 13:30:00,31.91,31.97,31.85,31.87,1256800.0,24.5173,24.5634,24.4712,24.4866,1256800.0
2012-05-07 13:40:00,31.87,31.95,31.86,31.94,1216000.0,24.4866,24.5481,24.4789,24.5404,1216000.0
2012-05-07 13:50:00,31.94,31.96,31.77,31.83,1358300.0,24.5404,24.5558,24.4098,24.4559,1358300.0
2012-05-07 14:00:00,31.82,31.86,31.69,31.75,1146400.0,24.4482,24.4789,24.3483,24.3944,1146400.0
2012-05-07 14:10:00,31.75,31.82,31.66,31.82,1085800.0,24.3944,24.4482,24.3253,24.4482,1085800.0
2012-05-07 14:20:00,31.82,31.91,31.8,31.9,938100.0,24.4482,24.5173,24.4328,24.5097,938100.0
2012-05-07 14:30:00,31.89,31.9,31.69,31.75,798900.0,24.502,24.5097,24.3483,24.3944,798900.0
2012-05-07 14:40:00,31.75,31.77,31.69,31.7,594400.0,24.3944,24.4098,24.3483,24.356,594400.0
2012-05-07 14:50:00,31.71,31.75,31.6,31.74,893800.0,24.3637,24.3944,24.2792,24.3867,893800.0
2012-05-07 15:00:00,31.74,31.78,31.53,31.55,979000.0,24.3867,24.4175,24.2254,24.2407,979000.0
2012-05-07 15:10:00,31.55,31.65,31.53,31.59,923900.0,24.2407,24.3176,24.2254,24.2715,923900.0
2012-05-07 15:20:00,31.58,31.72,31.58,31.65,861700.0,24.2638,24.3714,24.2638,24.3176,861700.0
2012-05-07 15:30:00,31.65,31.76,31.65,31.7,1516400.0,24.3176,24.4021,24.3176,24.356,1516400.0
2012-05-07 15:40:00,31.7,31.79,31.53,31.53,2208300.0,24.356,24.4251,24.2254,24.2254,2208300.0
2012-05-07 15:50:00,31.54,31.81,31.53,31.81,5074300.0,24.2331,24.4405,24.2254,24.4405,5074300.0
2012-05-08 09:30:00,32.2,32.25,31.8,31.8,4258600.0,24.7402,24.7786,24.4328,24.4328,4258600.0
2012-05-08 09:40:00,31.8,31.88,31.67,31.7,2397400.0,24.4328,24.4943,24.3329,24.356,2397400.0
2012-05-08 09:50:00,31.7,31.81,31.6,31.72,2299500.0,24.356,24.4405,24.2792,24.3714,2299500.0
2012-05-08 10:00:00,31.72,31.8,31.5,31.61,1973000.0,24.3714,24.4328,24.2023,24.2868,1973000.0
2012-05-08 10:10:00,31.61,31.68,31.28,31.36,2125100.0,24.2868,24.3406,24.0333,24.0948,2125100.0
2012-05-08 10:20:00,31.36,31.48,31.35,31.41,1298300.0,24.0948,24.187,24.0871,24.1332,1298300.0
2012-05-08 10:30:00,31.41,31.44,31.05,31.18,2180600.0,24.1332,24.1562,23.8566,23.9565,2180600.0
2012-05-08 10:40:00,31.18,31.32,31.16,31.21,892300.0,23.9565,24.064,23.9411,23.9795,892300.0
2012-05-08 10:50:00,31.21,31.6,31.21,31.6,1052200.0,23.9795,24.2792,23.9795,24.2792,1052200.0
2012-05-08 11:00:00,31.59,31.64,31.45,31.56,1058500.0,24.2715,24.3099,24.1639,24.2484,1058500.0
2012-05-08 11:10:00,31.55,31.64,31.46,31.64,948900.0,24.2407,24.3099,24.1716,24.3099,948900.0
2012-05-08 11:20:00,31.63,31.7,31.53,31.65,899000.0,24.3022,24.356,24.2254,24.3176,899000.0
2012-05-08 11:30:00,31.65,31.83,31.61,31.76,849500.0,24.3176,24.4559,24.2868,24.4021,849500.0
2012-05-08 11:40:00,31.77,31.8,31.68,31.8,659600.0,24.4098,24.4328,24.3406,24.4328,659600.0
2012-05-08 11:50:00,31.8,31.93,31.79,31.91,943300.0,24.4328,24.5327,24.4251,24.5173,943300.0
2012-05-08 12:00:00,31.9,31.9,31.77,31.78,1002800.0,24.5097,24.5097,24.4098,24.4175,1002800.0
2012-05-08 12:10:00,31.78,31.79,31.65,31.71,399100.0,24.4175,24.4251,24.3176,24.3637,399100.0
2012-05-08 12:20:00,31.72,31.75,31.63,31.71,486800.0,24.3714,24.3944,24.3022,24.3637,486800.0
2012-05-08 12:30:00,31.71,31.71,31.6,31.71,289300.0,24.3637,24.3637,24.2792,24.3637,289300.0
2012-05-08 12:40:00,31.72,31.72,31.58,31.59,311200.0,24.3714,24.3714,24.2638,24.2715,311200.0
2012-05-08 12:50:00,31.58,31.59,31.5,31.59,239500.0,24.2638,24.2715,24.2023,24.2715,239500.0
2012-05-08 13:00:00,31.58,31.65,31.55,31.65,241000.0,24.2638,24.3176,24.2407,24.3176,241000.0
2012-05-08 13:10:00,31.64,31.72,31.62,31.71,261700.0,24.3099,24.3714,24.2945,24.3637,261700.0
2012-05-08 13:20:00,31.71,31.76,31.67,31.75,365800.0,24.3637,24.4021,24.3329,24.3944,365800.0
2012-05-08 13:30:00,31.76,31.77,31.68,31.69,356800.0,24.4021,24.4098,24.3406,24.3483,356800.0
2012-05-08 13:40:00,31.68,31.83,31.67,31.8,415600.0,24.3406,24.4559,24.3329,24.4328,415600.0
2012-05-08 13:50:00,31.79,31.81,31.73,31.79,264700.0,24.4251,24.4405,24.379,24.4251,264700.0
2012-05-08 14:00:00,31.79,31.84,31.76,31.82,182900.0,24.4251,24.4636,24.4021,24.4482,182900.0
2012-05-08 14:10:00,31.82,31.83,31.69,31.71,280500.0,24.4482,24.4559,24.3483,24.3637,280500.0
2012-05-08 14:20:00,31.7,31.76,31.7,31.74,166000.0,24.356,24.4021,24.356,24.3867,166000.0
2012-05-08 14:30:00,31.75,31.76,31.7,31.72,281200.0,24.3944,24.4021,24.356,24.3714,281200.0
2012-05-08 14:40:00,31.73,31.85,31.73,31.78,537600.0,24.379,24.4712,24.379,24.4175,537600.0
2012-05-08 14:50:00,31.78,31.81,31.73,31.73,686800.0,24.4175,24.4405,24.379,24.379,686800.0
2012-05-08 15:00:00,31.73,31.75,31.6,31.61,700900.0,24.379,24.3944,24.2792,24.2868,700900.0
2012-05-08 15:10:00,31.62,31.79,31.6,31.79,778200.0,24.2945,24.4251,24.2792,24.4251,778200.0
2012-05-08 15:20:00,31.79,31.85,31.74,31.79,869200.0,24.4251,24.4712,24.3867,24.4251,869200.0
2012-05-08 15:30:00,31.77,31.85,31.75,31.8,624900.0,24.4098,24.4712,24.3944,24.4328,624900.0
2012-05-08 15:40:00,31.8,31.83,31.67,31.69,1100000.0,24.4328,24.4559,24.3329,24.3483,1100000.0
2012-05-08 15:50:00,31.69,31.75,31.67,31.69,1456700.0,24.3483,24.3944,24.3329,24.3483,1456700.0
2012-05-09 09:30:00,31.46,32.14,31.4,31.92,3147900.0,24.1716,24.6941,24.1255,24.525,3147900.0
2012-05-09 09:40:00,31.92,31.98,31.48,31.56,1987800.0,24.525,24.5711,24.187,24.2484,1987800.0
2012-05-09 09:50:00,31.55,31.81,31.48,31.77,1221100.0,24.2407,24.4405,24.187,24.4098,1221100.0
2012-05-09 10:00:00,31.77,31.98,31.7,31.73,1225500.0,24.4098,24.5711,24.356,24.379,1225500.0
2012-05-09 10:10:00,31.74,31.83,31.56,31.67,1061400.0,24.3867,24.4559,24.2484,24.3329,1061400.0
2012-05-09 10:20:00,31.66,31.79,31.62,31.75,511200.0,24.3253,24.4251,24.2945,24.3944,511200.0
2012-05-09 10:30:00,31.74,31.84,31.61,31.82,724400.0,24.3867,24.4636,24.2868,24.4482,724400.0
2012-05-09 10:40:00,31.81,31.95,31.65,31.65,1135100.0,24.4405,24.5481,24.3176,24.3176,1135100.0
2012-05-09 10:50:00,31.66,31.69,31.5,31.62,909800.0,24.3253,24.3483,24.2023,24.2945,909800.0
2012-05-09 11:00:00,31.62,31.77,31.46,31.73,632900.0,24.2945,24.4098,24.1716,24.379,632900.0
2012-05-09 11:10:00,31.72,31.91,31.72,31.85,733700.0,24.3714,24.5173,24.3714,24.4712,733700.0
2012-05-09 11:20:00,31.85,31.93,31.83,31.9,523600.0,24.4712,24.5327,24.4559,24.5097,523600.0
2012-05-09 11:30:00,31.9,31.97,31.82,31.97,472700.0,24.5097,24.5634,24.4482,24.5634,472700.0
2012-05-09 11:40:00,31.97,31.98,31.84,31.87,435300.0,24.5634,24.5711,24.4636,24.4866,435300.0
2012-05-09 11:50:00,31.88,31.89,31.71,31.73,401500.0,24.4943,24.502,24.3637,24.379,401500.0
2012-05-09 12:00:00,31.72,31.8,31.61,31.71,366100.0,24.3714,24.4328,24.2868,24.3637,366100.0
2012-05-09 12:10:00,31.72,31.88,31.72,31.84,191800.0,24.3714,24.4943,24.3714,24.4636,191800.0
2012-05-09 12:20:00,31.84,31.88,31.81,31.81,178700.0,24.4636,24.4943,24.4405,24.4405,178700.0
2012-05-09 12:30:00,31.81,31.82,31.76,31.79,199700.0,24.4405,24.4482,24.4021,24.4251,199700.0
2012-05-09 12:40:00,31.79,31.82,31.75,31.78,263700.0,24.4251,24.4482,24.3944,24.4175,263700.0
2012-05-09 12:50:00,31.78,31.88,31.75,31.86,223600.0,24.4175,24.4943,24.3944,24.4789,223600.0
2012-05-09 13:00:00,31.85,31.94,31.82,31.83,392400.0,24.4712,24.5404,24.4482,24.4559,392400.0
2012-05-09 13:10:00,31.81,31.88,31.77,31.84,195200.0,24.4405,24.4943,24.4098,24.4636,195200.0
2012-05-09 13:20:00,31.84,31.98,31.83,31.95,493400.0,24.4636,24.5711,24.4559,24.5481,493400.0
2012-05-09 13:30:00,31.96,32.09,31.94,31.97,699100.0,24.5558,24.6556,24.5404,24.5634,699100.0
2012-05-09 13:40:00,31.97,32.1,31.96,32.07,467300.0,24.5634,24.6633,24.5558,24.6403,467300.0
2012-05-09 13:50:00,32.07,32.15,31.97,31.97,705500.0,24.6403,24.7017,24.5634,24.5634,705500.0
2012-05-09 14:00:00,31.97,32.01,31.91,31.94,526200.0,24.5634,24.5942,24.5173,24.5404,526200.0
2012-05-09 14:10:00,31.93,31.94,31.84,31.85,371800.0,24.5327,24.5404,24.4636,24.4712,371800.0
2012-05-09 14:20:00,31.86,32.0,31.86,31.96,187800.0,24.4789,24.5865,24.4789,24.5558,187800.0
2012-05-09 14:30:00,31.96,31.97,31.86,31.88,293300.0,24.5558,24.5634,24.4789,24.4943,293300.0
2012-05-09 14:40:00,31.88,31.93,31.87,31.88,220800.0,24.4943,24.5327,24.4866,24.4943,220800.0
2012-05-09 14:50:00,31.88,31.95,31.85,31.87,251400.0,24.4943,24.5481,24.4712,24.4866,251400.0
2012-05-09 15:00:00,31.87,31.9,31.83,31.83,176900.0,24.4866,24.5097,24.4559,24.4559,176900.0
2012-05-09 15:10:00,31.83,31.85,31.71,31.83,545800.0,24.4559,24.4712,24.3637,24.4559,545800.0
2012-05-09 15:20:00,31.83,31.91,31.78,31.81,305700.0,24.4559,24.5173,24.4175,24.4405,305700.0
2012-05-09 15:30:00,31.81,31.91,31.81,31.91,499000.0,24.4405,24.5173,24.4405,24.5173,499000.0
2012-05-09 15:40:00,31.91,32.0,31.9,31.96,780300.0,24.5173,24.5865,24.5097,24.5558,780300.0
2012-05-09 15:50:00,31.96,31.96,31.82,31.85,978500.0,24.5558,24.5558,24.4482,24.4712,978500.0
2012-05-10 09:30:00,32.39,32.55,32.25,32.31,1362700.0,24.8861,25.0091,24.7786,24.8247,1362700.0
2012-05-10 09:40:00,32.31,32.38,32.18,32.37,752000.0,24.8247,24.8785,24.7248,24.8708,752000.0
2012-05-10 09:50:00,32.37,32.4,32.28,32.38,742600.0,24.8708,24.8938,24.8016,24.8785,742600.0
2012-05-10 10:00:00,32.38,32.4,32.25,32.28,615100.0,24.8785,24.8938,24.7786,24.8016,615100.0
2012-05-10 10:10:00,32.28,32.29,32.11,32.24,617900.0,24.8016,24.8093,24.671,24.7709,617900.0
2012-05-10 10:20:00,32.24,32.38,32.23,32.32,548100.0,24.7709,24.8785,24.7632,24.8324,548100.0
2012-05-10 10:30:00,32.33,32.4,32.28,32.32,382900.0,24.84,24.8938,24.8016,24.8324,382900.0
2012-05-10 10:40:00,32.33,32.37,32.27,32.35,434900.0,24.84,24.8708,24.7939,24.8554,434900.0
2012-05-10 10:50:00,32.35,32.36,32.11,32.24,475900.0,24.8554,24.8631,24.671,24.7709,475900.0
2012-05-10 11:00:00,32.26,32.31,32.14,32.18,215300.0,24.7863,24.8247,24.6941,24.7248,215300.0
2012-05-10 11:10:00,32.17,32.28,32.15,32.19,182900.0,24.7171,24.8016,24.7017,24.7325,182900.0
2012-05-10 11:20:00,32.18,32.29,32.17,32.27,156400.0,24.7248,24.8093,24.7171,24.7939,156400.0
2012-05-10 11:30:00,32.27,32.36,32.25,32.34,327200.0,24.7939,24.8631,24.7786,24.8477,327200.0
2012-05-10 11:40:00,32.34,32.37,32.26,32.31,319200.0,24.8477,24.8708,24.7863,24.8247,319200.0
2012-05-10 11:50:00,32.32,32.35,32.27,32.29,205000.0,24.8324,24.8554,24.7939,24.8093,205000.0
2012-05-10 12:00:00,32.28,32.29,32.12,32.19,348400.0,24.8016,24.8093,24.6787,24.7325,348400.0
2012-05-10 12:10:00,32.18,32.26,32.11,32.25,267500.0,24.7248,24.7863,24.671,24.7786,267500.0
2012-05-10 12:20:00,32.24,32.32,32.24,32.3,267900.0,24.7709,24.8324,24.7709,24.817,267900.0
2012-05-10 12:30:00,32.29,32.34,32.26,32.3,155700.0,24.8093,24.8477,24.7863,24.817,155700.0
2012-05-10 12:40:00,32.3,32.34,32.26,32.32,168400.0,24.817,24.8477,24.7863,24.8324,168400.0
2012-05-10 12:50:00,32.31,32.35,32.29,32.32,209500.0,24.8247,24.8554,24.8093,24.8324,209500.0
2012-05-10 13:00:00,32.33,32.35,32.29,32.34,270300.0,24.84,24.8554,24.8093,24.8477,270300.0
2012-05-10 13:10:00,32.34,32.35,32.26,32.31,331800.0,24.8477,24.8554,24.7863,24.8247,331800.0
2012-05-10 13:20:00,32.31,32.35,32.29,32.32,389600.0,24.8247,24.8554,24.8093,24.8324,389600.0
2012-05-10 13:30:00,32.32,32.38,32.31,32.32,303000.0,24.8324,24.8785,24.8247,24.8324,303000.0
2012-05-10 13:40:00,32.32,32.33,32.28,32.32,384100.0,24.8324,24.84,24.8016,24.8324,384100.0
2012-05-10 13:50:00,32.32,32.35,32.26,32.27,582300.0,24.8324,24.8554,24.7863,24.7939,582300.0
2012-05-10 14:00:00,32.27,32.35,32.27,32.33,192100.0,24.7939,24.8554,24.7939,24.84,192100.0
2012-05-10 14:10:00,32.33,32.38,32.3,32.33,228300.0,24.84,24.8785,24.817,24.84,228300.0
2012-05-10 14:20:00,32.33,32.37,32.32,32.34,280100.0,24.84,24.8708,24.8324,24.8477,280100.0
2012-05-10 14:30:00,32.35,32.35,32.25,32.33,267700.0,24.8554,24.8554,24.7786,24.84,267700.0
2012-05-10 14:40:00,32.33,32.36,32.32,32.35,356800.0,24.84,24.8631,24.8324,24.8554,356800.0
2012-05-10 14:50:00,32.34,32.35,32.25,32.26,213700.0,24.8477,24.8554,24.7786,24.7863,213700.0
2012-05-10 15:00:00,32.27,32.28,32.21,32.22,377700.0,24.7939,24.8016,24.7478,24.7555,377700.0
2012-05-10 15:10:00,32.22,32.28,32.22,32.23,254500.0,24.7555,24.8016,24.7555,24.7632,254500.0
2012-05-10 15:20:00,32.24,32.25,32.15,32.24,240800.0,24.7709,24.7786,24.7017,24.7709,240800.0
2012-05-10 15:30:00,32.25,32.25,32.21,32.24,287600.0,24.7786,24.7786,24.7478,24.7709,287600.0
2012-05-10 15:40:00,32.24,32.25,32.14,32.17,496100.0,24.7709,24.7786,24.6941,24.7171,496100.0
2012-05-10 15:50:00,32.18,32.19,32.05,32.16,808200.0,24.7248,24.7325,24.6249,24.7094,808200.0
2012-05-11 09:30:00,31.63,32.0,31.52,31.71,1438000.0,24.3022,24.5865,24.2177,24.3637,1438000.0
2012-05-11 09:40:00,31.71,31.95,31.61,31.93,959800.0,24.3637,24.5481,24.2868,24.5327,959800.0
2012-05-11 09:50:00,31.93,32.0,31.85,31.93,861400.0,24.5327,24.5865,24.4712,24.5327,861400.0
2012-05-11 10:00:00,31.92,32.13,31.89,31.92,601300.0,24.525,24.6864,24.502,24.525,601300.0
2012-05-11 10:10:00,31.93,32.25,31.93,32.16,743600.0,24.5327,24.7786,24.5327,24.7094,743600.0
2012-05-11 10:20:00,32.16,32.21,32.06,32.08,526500.0,24.7094,24.7478,24.6326,24.648,526500.0
2012-05-11 10:30:00,32.08,32.26,32.07,32.22,610000.0,24.648,24.7863,24.6403,24.7555,610000.0
2012-05-11 10:40:00,32.21,32.25,32.06,32.13,535700.0,24.7478,24.7786,24.6326,24.6864,535700.0
2012-05-11 10:50:00,32.14,32.15,31.9,31.91,648600.0,24.6941,24.7017,24.5097,24.5173,648600.0
2012-05-11 11:00:00,31.92,32.12,31.9,32.11,421900.0,24.525,24.6787,24.5097,24.671,421900.0
2012-05-11 11:10:00,32.1,32.18,32.05,32.15,404800.0,24.6633,24.7248,24.6249,24.7017,404800.0
2012-05-11 11:20:00,32.15,32.25,32.1,32.16,331200.0,24.7017,24.7786,24.6633,24.7094,331200.0
2012-05-11 11:30:00,32.17,32.18,32.1,32.1,220400.0,24.7171,24.7248,24.6633,24.6633,220400.0
2012-05-11 11:40:00,32.09,32.1,31.91,31.93,431200.0,24.6556,24.6633,24.5173,24.5327,431200.0
2012-05-11 11:50:00,31.93,31.98,31.9,31.98,200700.0,24.5327,24.5711,24.5097,24.5711,200700.0
2012-05-11 12:00:00,31.98,32.01,31.95,31.97,307900.0,24.5711,24.5942,24.5481,24.5634,307900.0
2012-05-11 12:10:00,31.97,32.01,31.96,32.0,131200.0,24.5634,24.5942,24.5558,24.5865,131200.0
2012-05-11 12:20:00,32.0,32.02,31.98,31.99,277500.0,24.5865,24.6019,24.5711,24.5788,277500.0
2012-05-11 12:30:00,32.0,32.01,31.98,32.0,189300.0,24.5865,24.5942,24.5711,24.5865,189300.0
2012-05-11 12:40:00,31.99,32.01,31.98,32.0,242600.0,24.5788,24.5942,24.5711,24.5865,242600.0
2012-05-11 12:50:00,32.0,32.0,31.95,31.97,270100.0,24.5865,24.5865,24.5481,24.5634,270100.0
2012-05-11 13:00:00,31.97,31.98,31.9,31.95,381600.0,24.5634,24.5711,24.5097,24.5481,381600.0
2012-05-11 13:10:00,31.96,31.96,31.9,31.94,234500.0,24.5558,24.5558,24.5097,24.5404,234500.0
2012-05-11 13:20:00,31.93,31.97,31.9,31.97,96500.0,24.5327,24.5634,24.5097,24.5634,96500.0
2012-05-11 13:30:00,31.97,32.05,31.92,31.93,160800.0,24.5634,24.6249,24.525,24.5327,160800.0
2012-05-11 13:40:00,31.93,31.96,31.92,31.94,139700.0,24.5327,24.5558,24.525,24.5404,139700.0
2012-05-11 13:50:00,31.93,31.99,31.93,31.97,128600.0,24.5327,24.5788,24.5327,24.5634,128600.0
2012-05-11 14:00:00,31.96,31.99,31.88,31.92,483300.0,24.5558,24.5788,24.4943,24.525,483300.0
2012-05-11 14:10:00,31.93,31.96,31.89,31.95,305500.0,24.5327,24.5558,24.502,24.5481,305500.0
2012-05-11 14:20:00,31.95,31.95,31.9,31.92,141800.0,24.5481,24.5481,24.5097,24.525,141800.0
2012-05-11 14:30:00,31.92,31.92,31.85,31.9,243900.0,24.525,24.525,24.4712,24.5097,243900.0
2012-05-11 14:40:00,31.91,31.95,31.89,31.92,145200.0,24.5173,24.5481,24.502,24.525,145200.0
2012-05-11 14:50:00,31.92,31.93,31.89,31.93,301000.0,24.525,24.5327,24.502,24.5327,301000.0
2012-05-11 15:00:00,31.93,31.95,31.88,31.93,626400.0,24.5327,24.5481,24.4943,24.5327,626400.0
2012-05-11 15:10:00,31.93,31.94,31.88,31.9,915900.0,24.5327,24.5404,24.4943,24.5097,915900.0
2012-05-11 15:20:00,31.91,31.92,31.86,31.9,567900.0,24.5173,24.525,24.4789,24.5097,567900.0
2012-05-11 15:30:00,31.9,31.92,31.89,31.9,575100.0,24.5097,24.525,24.502,24.5097,575100.0
2012-05-11 15:40:00,31.9,31.91,31.66,31.75,1480100.0,24.5097,24.5173,24.3253,24.3944,1480100.0
2012-05-11 15:50:00,31.75,31.8,31.67,31.76,1009300.0,24.3944,24.4328,24.3329,24.4021,1009300.0
2012-05-14 09:30:00,31.7,31.83,31.65,31.7,1443900.0,24.356,24.4559,24.3176,24.356,1443900.0
2012-05-14 09:40:00,31.7,31.74,31.49,31.5,1628600.0,24.356,24.3867,24.1946,24.2023,1628600.0
2012-05-14 09:50:00,31.5,31.65,31.4,31.6,987800.0,24.2023,24.3176,24.1255,24.2792,987800.0
2012-05-14 10:00:00,31.6,31.64,31.5,31.54,474500.0,24.2792,24.3099,24.2023,24.2331,474500.0
2012-05-14 10:10:00,31.54,31.56,31.46,31.47,547700.0,24.2331,24.2484,24.1716,24.1793,547700.0
2012-05-14 10:20:00,31.47,31.48,31.25,31.25,558700.0,24.1793,24.187,24.0102,24.0102,558700.0
2012-05-14 10:30:00,31.25,31.57,31.25,31.44,816800.0,24.0102,24.2561,24.0102,24.1562,816800.0
2012-05-14 10:40:00,31.45,31.47,31.33,31.42,322100.0,24.1639,24.1793,24.0717,24.1409,322100.0
2012-05-14 10:50:00,31.41,31.57,31.37,31.43,410700.0,24.1332,24.2561,24.1024,24.1485,410700.0
2012-05-14 11:00:00,31.44,31.55,31.39,31.46,393700.0,24.1562,24.2407,24.1178,24.1716,393700.0
2012-05-14 11:10:00,31.46,31.47,31.31,31.31,412100.0,24.1716,24.1793,24.0563,24.0563,412100.0
2012-05-14 11:20:00,31.32,31.55,31.31,31.43,330000.0,24.064,24.2407,24.0563,24.1485,330000.0
2012-05-14 11:30:00,31.44,31.51,31.34,31.35,277100.0,24.1562,24.21,24.0794,24.0871,277100.0
2012-05-14 11:40:00,31.34,31.4,31.29,31.39,193000.0,24.0794,24.1255,24.041,24.1178,193000.0
2012-05-14 11:50:00,31.38,31.48,31.38,31.47,262600.0,24.1101,24.187,24.1101,24.1793,262600.0
2012-05-14 12:00:00,31.48,31.49,31.38,31.41,331700.0,24.187,24.1946,24.1101,24.1332,331700.0
2012-05-14 12:10:00,31.4,31.46,31.4,31.43,144700.0,24.1255,24.1716,24.1255,24.1485,144700.0
2012-05-14 12:20:00,31.43,31.54,31.42,31.47,175900.0,24.1485,24.2331,24.1409,24.1793,175900.0
2012-05-14 12:30:00,31.48,31.57,31.46,31.55,248800.0,24.187,24.2561,24.1716,24.2407,248800.0
2012-05-14 12:40:00,31.55,31.73,31.55,31.66,326600.0,24.2407,24.379,24.2407,24.3253,326600.0
2012-05-14 12:50:00,31.65,31.69,31.6,31.61,271300.0,24.3176,24.3483,24.2792,24.2868,271300.0
2012-05-14 13:00:00,31.61,31.67,31.6,31.61,88900.0,24.2868,24.3329,24.2792,24.2868,88900.0
2012-05-14 13:10:00,31.6,31.61,31.49,31.53,341800.0,24.2792,24.2868,24.1946,24.2254,341800.0
2012-05-14 13:20:00,31.52,31.59,31.51,31.55,194600.0,24.2177,24.2715,24.21,24.2407,194600.0
2012-05-14 13:30:00,31.55,31.57,31.48,31.56,297200.0,24.2407,24.2561,24.187,24.2484,297200.0
2012-05-14 13:40:00,31.56,31.58,31.53,31.57,167800.0,24.2484,24.2638,24.2254,24.2561,167800.0
2012-05-14 13:50:00,31.57,31.68,31.56,31.62,419800.0,24.2561,24.3406,24.2484,24.2945,419800.0
2012-05-14 14:00:00,31.62,31.65,31.59,31.62,141200.0,24.2945,24.3176,24.2715,24.2945,141200.0
2012-05-14 14:10:00,31.63,31.64,31.51,31.52,485100.0,24.3022,24.3099,24.21,24.2177,485100.0
2012-05-14 14:20:00,31.52,31.54,31.44,31.45,346100.0,24.2177,24.2331,24.1562,24.1639,346100.0
2012-05-14 14:30:00,31.46,31.46,31.28,31.3,396000.0,24.1716,24.1716,24.0333,24.0487,396000.0
2012-05-14 14:40:00,31.3,31.4,31.28,31.31,395700.0,24.0487,24.1255,24.0333,24.0563,395700.0
2012-05-14 14:50:00,31.31,31.37,31.29,31.32,337800.0,24.0563,24.1024,24.041,24.064,337800.0
2012-05-14 15:00:00,31.31,31.36,31.25,31.34,377400.0,24.0563,24.0948,24.0102,24.0794,377400.0
2012-05-14 15:10:00,31.35,31.4,31.3,31.31,237500.0,24.0871,24.1255,24.0487,24.0563,237500.0
2012-05-14 15:20:00,31.31,31.33,31.26,31.3,261700.0,24.0563,24.0717,24.0179,24.0487,261700.0
2012-05-14 15:30:00,31.3,31.33,31.24,31.25,450800.0,24.0487,24.0717,24.0026,24.0102,450800.0
2012-05-14 15:40:00,31.25,31.26,31.19,31.26,697200.0,24.0102,24.0179,23.9641,24.0179,697200.0
2012-05-14 15:50:00,31.26,31.3,31.22,31.3,1029900.0,24.0179,24.0487,23.9872,24.0487,1029900.0
2012-05-15 09:30:00,31.2,31.35,31.16,31.24,667400.0,23.9718,24.0871,23.9411,24.0026,667400.0
2012-05-15 09:40:00,31.27,31.31,30.34,30.69,2085300.0,24.0256,24.0563,23.3111,23.58,2085300.0
2012-05-15 09:50:00,30.7,31.15,30.69,31.12,693800.0,23.5877,23.9334,23.58,23.9104,693800.0
2012-05-15 10:00:00,31.13,31.18,30.89,31.16,758600.0,23.918,23.9565,23.7336,23.9411,758600.0
2012-05-15 10:10:00,31.15,31.21,31.1,31.13,262600.0,23.9334,23.9795,23.895,23.918,262600.0
2012-05-15 10:20:00,31.14,31.3,31.13,31.29,331500.0,23.9257,24.0487,23.918,24.041,331500.0
2012-05-15 10:30:00,31.29,31.46,31.25,31.46,660500.0,24.041,24.1716,24.0102,24.1716,660500.0
2012-05-15 10:40:00,31.46,31.48,31.19,31.22,363300.0,24.1716,24.187,23.9641,23.9872,363300.0
2012-05-15 10:50:00,31.23,31.27,31.12,31.23,246300.0,23.9949,24.0256,23.9104,23.9949,246300.0
2012-05-15 11:00:00,31.23,31.24,31.08,31.17,196000.0,23.9949,24.0026,23.8796,23.9488,196000.0
2012-05-15 11:10:00,31.18,31.2,31.04,31.13,315200.0,23.9565,23.9718,23.8489,23.918,315200.0
2012-05-15 11:20:00,31.13,31.15,31.03,31.1,222400.0,23.918,23.9334,23.8412,23.895,222400.0
2012-05-15 11:30:00,31.1,31.29,31.09,31.25,257400.0,23.895,24.041,23.8873,24.0102,257400.0
2012-05-15 11:40:00,31.25,31.27,31.15,31.23,161700.0,24.0102,24.0256,23.9334,23.9949,161700.0
2012-05-15 11:50:00,31.23,31.28,31.19,31.25,110900.0,23.9949,24.0333,23.9641,24.0102,110900.0
2012-05-15 12:00:00,31.26,31.35,31.19,31.32,333700.0,24.0179,24.0871,23.9641,24.064,333700.0
2012-05-15 12:10:00,31.32,31.37,31.21,31.22,166800.0,24.064,24.1024,23.9795,23.9872,166800.0
2012-05-15 12:20:00,31.22,31.28,31.15,31.26,147100.0,23.9872,24.0333,23.9334,24.0179,147100.0
2012-05-15 12:30:00,31.26,31.32,31.23,31.28,77800.0,24.0179,24.064,23.9949,24.0333,77800.0
2012-05-15 12:40:00,31.29,31.32,31.22,31.22,75200.0,24.041,24.064,23.9872,23.9872,75200.0
2012-05-15 12:50:00,31.22,31.24,31.17,31.2,125800.0,23.9872,24.0026,23.9488,23.9718,125800.0
2012-05-15 13:00:00,31.2,31.3,31.19,31.26,180200.0,23.9718,24.0487,23.9641,24.0179,180200.0
2012-05-15 13:10:00,31.27,31.31,31.25,31.27,107500.0,24.0256,24.0563,24.0102,24.0256,107500.0
2012-05-15 13:20:00,31.27,31.32,31.25,31.28,110900.0,24.0256,24.064,24.0102,24.0333,110900.0
2012-05-15 13:30:00,31.27,31.27,31.18,31.21,140200.0,24.0256,24.0256,23.9565,23.9795,140200.0
2012-05-15 13:40:00,31.21,31.21,31.12,31.12,226100.0,23.9795,23.9795,23.9104,23.9104,226100.0
2012-05-15 13:50:00,31.13,31.14,30.99,31.03,393700.0,23.918,23.9257,23.8105,23.8412,393700.0
2012-05-15 14:00:00,31.04,31.15,31.04,31.12,203200.0,23.8489,23.9334,23.8489,23.9104,203200.0
2012-05-15 14:10:00,31.12,31.15,31.02,31.02,336500.0,23.9104,23.9334,23.8335,23.8335,336500.0
2012-05-15 14:20:00,31.02,31.16,31.01,31.07,215300.0,23.8335,23.9411,23.8258,23.8719,215300.0
2012-05-15 14:30:00,31.08,31.12,30.92,31.0,367500.0,23.8796,23.9104,23.7567,23.8182,367500.0
2012-05-15 14:40:00,31.0,31.08,30.97,31.08,261400.0,23.8182,23.8796,23.7951,23.8796,261400.0
2012-05-15 14:50:00,31.08,31.09,30.98,31.03,245900.0,23.8796,23.8873,23.8028,23.8412,245900.0
2012-05-15 15:00:00,31.04,31.04,30.89,30.91,408300.0,23.8489,23.8489,23.7336,23.749,408300.0
2012-05-15 15:10:00,30.91,30.92,30.8,30.86,661700.0,23.749,23.7567,23.6645,23.7106,661700.0
2012-05-15 15:20:00,30.86,30.91,30.78,30.79,370500.0,23.7106,23.749,23.6491,23.6568,370500.0
2012-05-15 15:30:00,30.79,30.92,30.78,30.87,460300.0,23.6568,23.7567,23.6491,23.7183,460300.0
2012-05-15 15:40:00,30.88,30.97,30.86,30.87,799800.0,23.726,23.7951,23.7106,23.7183,799800.0
2012-05-15 15:50:00,30.87,30.96,30.83,30.95,1207700.0,23.7183,23.7874,23.6875,23.7797,1207700.0
2012-05-16 09:30:00,31.15,31.36,31.0,31.1,577400.0,23.9334,24.0948,23.8182,23.895,577400.0
2012-05-16 09:40:00,31.1,31.13,30.9,30.94,418500.0,23.895,23.918,23.7413,23.7721,418500.0
2012-05-16 09:50:00,30.93,31.15,30.93,31.13,513200.0,23.7644,23.9334,23.7644,23.918,513200.0
2012-05-16 10:00:00,31.13,31.16,30.99,31.0,294700.0,23.918,23.9411,23.8105,23.8182,294700.0
2012-05-16 10:10:00,31.01,31.07,30.92,31.07,587900.0,23.8258,23.8719,23.7567,23.8719,587900.0
2012-05-16 10:20:00,31.06,31.12,31.0,31.04,252500.0,23.8643,23.9104,23.8182,23.8489,252500.0
2012-05-16 10:30:00,31.04,31.18,31.03,31.05,292600.0,23.8489,23.9565,23.8412,23.8566,292600.0
2012-05-16 10:40:00,31.06,31.18,31.05,31.1,201900.0,23.8643,23.9565,23.8566,23.895,201900.0
2012-05-16 10:50:00,31.1,31.14,31.05,31.05,298600.0,23.895,23.9257,23.8566,23.8566,298600.0
2012-05-16 11:00:00,31.05,31.08,30.87,30.97,533500.0,23.8566,23.8796,23.7183,23.7951,533500.0
2012-05-16 11:10:00,30.97,31.05,30.89,30.9,368600.0,23.7951,23.8566,23.7336,23.7413,368600.0
2012-05-16 11:20:00,30.91,30.95,30.8,30.86,358000.0,23.749,23.7797,23.6645,23.7106,358000.0
2012-05-16 11:30:00,30.87,30.99,30.86,30.91,341000.0,23.7183,23.8105,23.7106,23.749,341000.0
2012-05-16 11:40:00,30.92,30.95,30.78,30.95,230300.0,23.7567,23.7797,23.6491,23.7797,230300.0
2012-05-16 11:50:00,30.95,31.02,30.9,31.0,352600.0,23.7797,23.8335,23.7413,23.8182,352600.0
2012-05-16 12:00:00,31.0,31.02,30.94,30.99,339600.0,23.8182,23.8335,23.7721,23.8105,339600.0
2012-05-16 12:10:00,31.0,31.04,30.93,30.94,319000.0,23.8182,23.8489,23.7644,23.7721,319000.0
2012-05-16 12:20:00,30.95,30.98,30.88,30.96,558200.0,23.7797,23.8028,23.726,23.7874,558200.0
2012-05-16 12:30:00,30.96,31.08,30.95,31.05,308800.0,23.7874,23.8796,23.7797,23.8566,308800.0
2012-05-16 12:40:00,31.05,31.12,31.01,31.09,348100.0,23.8566,23.9104,23.8258,23.8873,348100.0
2012-05-16 12:50:00,31.1,31.17,31.01,31.03,229400.0,23.895,23.9488,23.8258,23.8412,229400.0
2012-05-16 13:00:00,31.04,31.1,31.01,31.08,167000.0,23.8489,23.895,23.8258,23.8796,167000.0
2012-05-16 13:10:00,31.09,31.09,31.0,31.08,125200.0,23.8873,23.8873,23.8182,23.8796,125200.0
2012-05-16 13:20:00,31.08,31.13,30.96,30.99,287000.0,23.8796,23.918,23.7874,23.8105,287000.0
2012-05-16 13:30:00,30.99,30.99,30.85,30.94,393400.0,23.8105,23.8105,23.7029,23.7721,393400.0
2012-05-16 13:40:00,30.94,30.94,30.83,30.86,575300.0,23.7721,23.7721,23.6875,23.7106,575300.0
2012-05-16 13:50:00,30.85,30.93,30.85,30.91,394200.0,23.7029,23.7644,23.7029,23.749,394200.0
2012-05-16 14:00:00,30.91,31.01,30.89,30.94,686900.0,23.749,23.8258,23.7336,23.7721,686900.0
2012-05-16 14:10:00,30.94,30.95,30.59,30.8,708200.0,23.7721,23.7797,23.5031,23.6645,708200.0
2012-05-16 14:20:00,30.79,30.87,30.71,30.73,463100.0,23.6568,23.7183,23.5953,23.6107,463100.0
2012-05-16 14:30:00,30.72,30.84,30.64,30.64,319700.0,23.603,23.6952,23.5416,23.5416,319700.0
2012-05-16 14:40:00,30.64,30.75,30.59,30.73,417000.0,23.5416,23.6261,23.5031,23.6107,417000.0
2012-05-16 14:50:00,30.73,30.75,30.64,30.69,269200.0,23.6107,23.6261,23.5416,23.58,269200.0
2012-05-16 15:00:00,30.7,30.7,30.62,30.62,466100.0,23.5877,23.5877,23.5262,23.5262,466100.0
2012-05-16 15:10:00,30.62,30.64,30.5,30.51,538700.0,23.5262,23.5416,23.434,23.4417,538700.0
2012-05-16 15:20:00,30.51,30.52,30.34,30.42,878300.0,23.4417,23.4494,23.3111,23.3725,878300.0
2012-05-16 15:30:00,30.41,30.52,30.4,30.47,587700.0,23.3648,23.4494,23.3572,23.4109,587700.0
2012-05-16 15:40:00,30.48,30.56,30.42,30.51,678200.0,23.4186,23.4801,23.3725,23.4417,678200.0
2012-05-16 15:50:00,30.51,30.52,30.45,30.46,1173800.0,23.4417,23.4494,23.3956,23.4033,1173800.0
2012-05-17 09:30:00,29.98,30.16,29.3,29.59,3600800.0,23.0345,23.1728,22.512,22.7348,3600800.0
2012-05-17 09:40:00,29.59,29.63,29.15,29.26,2657400.0,22.7348,22.7656,22.3968,22.4813,2657400.0
2012-05-17 09:50:00,29.27,29.45,29.13,29.45,1790700.0,22.489,22.6273,22.3814,22.6273,1790700.0
2012-05-17 10:00:00,29.45,29.46,29.21,29.35,1619000.0,22.6273,22.6349,22.4429,22.5504,1619000.0
2012-05-17 10:10:00,29.35,29.52,29.25,29.47,1123700.0,22.5504,22.681,22.4736,22.6426,1123700.0
2012-05-17 10:20:00,29.47,29.6,29.34,29.57,573300.0,22.6426,22.7425,22.5427,22.7195,573300.0
2012-05-17 10:30:00,29.56,29.9,29.43,29.87,1000300.0,22.7118,22.973,22.6119,22.9499,1000300.0
2012-05-17 10:40:00,29.88,29.88,29.62,29.7,967200.0,22.9576,22.9576,22.7579,22.8193,967200.0
2012-05-17 10:50:00,29.7,29.72,29.59,29.69,1194400.0,22.8193,22.8347,22.7348,22.8117,1194400.0
2012-05-17 11:00:00,29.69,29.79,29.63,29.74,582000.0,22.8117,22.8885,22.7656,22.8501,582000.0
2012-05-17 11:10:00,29.75,29.79,29.62,29.75,561800.0,22.8578,22.8885,22.7579,22.8578,561800.0
2012-05-17 11:20:00,29.74,29.75,29.56,29.59,664600.0,22.8501,22.8578,22.7118,22.7348,664600.0
2012-05-17 11:30:00,29.59,29.65,29.34,29.48,695000.0,22.7348,22.7809,22.5427,22.6503,695000.0
2012-05-17 11:40:00,29.48,29.51,29.42,29.45,482100.0,22.6503,22.6734,22.6042,22.6273,482100.0
2012-05-17 11:50:00,29.45,29.49,29.37,29.46,424100.0,22.6273,22.658,22.5658,22.6349,424100.0
2012-05-17 12:00:00,29.47,29.47,29.21,29.24,434800.0,22.6426,22.6426,22.4429,22.4659,434800.0
2012-05-17 12:10:00,29.24,29.33,29.17,29.32,385500.0,22.4659,22.5351,22.4121,22.5274,385500.0
2012-05-17 12:20:00,29.32,29.47,29.3,29.36,459400.0,22.5274,22.6426,22.512,22.5581,459400.0
2012-05-17 12:30:00,29.35,29.36,29.27,29.29,233000.0,22.5504,22.5581,22.489,22.5043,233000.0
2012-05-17 12:40:00,29.29,29.36,29.29,29.35,284100.0,22.5043,22.5581,22.5043,22.5504,284100.0
2012-05-17 12:50:00,29.34,29.36,29.25,29.26,326100.0,22.5427,22.5581,22.4736,22.4813,326100.0
2012-05-17 13:00:00,29.26,29.36,29.25,29.36,583300.0,22.4813,22.5581,22.4736,22.5581,583300.0
2012-05-17 13:10:00,29.36,29.44,29.32,29.44,399000.0,22.5581,22.6196,22.5274,22.6196,399000.0
2012-05-17 13:20:00,29.44,29.45,29.31,29.38,232900.0,22.6196,22.6273,22.5197,22.5735,232900.0
2012-05-17 13:30:00,29.38,29.38,29.21,29.21,451100.0,22.5735,22.5735,22.4429,22.4429,451100.0
2012-05-17 13:40:00,29.21,29.27,29.12,29.16,386600.0,22.4429,22.489,22.3737,22.4044,386600.0
2012-05-17 13:50:00,29.16,29.22,29.15,29.18,271700.0,22.4044,22.4505,22.3968,22.4198,271700.0
2012-05-17 14:00:00,29.18,29.18,29.04,29.1,363400.0,22.4198,22.4198,22.3122,22.3583,363400.0
2012-05-17 14:10:00,29.09,29.09,28.94,28.97,614400.0,22.3507,22.3507,22.2354,22.2585,614400.0
2012-05-17 14:20:00,28.97,29.12,28.97,28.99,454200.0,22.2585,22.3737,22.2585,22.2738,454200.0
2012-05-17 14:30:00,29.0,29.03,28.86,28.92,696600.0,22.2815,22.3046,22.1739,22.22,696600.0
2012-05-17 14:40:00,28.9,28.91,28.65,28.66,895200.0,22.2047,22.2124,22.0126,22.0203,895200.0
2012-05-17 14:50:00,28.66,28.79,28.61,28.7,1172100.0,22.0203,22.1202,21.9819,22.051,1172100.0
2012-05-17 15:00:00,28.7,28.74,28.34,28.39,1117700.0,22.051,22.0817,21.7744,21.8128,1117700.0
2012-05-17 15:10:00,28.39,28.64,28.36,28.64,1129300.0,21.8128,22.0049,21.7898,22.0049,1129300.0
2012-05-17 15:20:00,28.64,28.71,28.56,28.62,821900.0,22.0049,22.0587,21.9434,21.9895,821900.0
2012-05-17 15:30:00,28.62,28.62,28.44,28.45,1139400.0,21.9895,21.9895,21.8512,21.8589,1139400.0
2012-05-17 15:40:00,28.44,28.52,28.41,28.48,1116400.0,21.8512,21.9127,21.8282,21.882,1116400.0
2012-05-17 15:50:00,28.48,28.54,28.46,28.46,1706400.0,21.882,21.9281,21.8666,21.8666,1706400.0
2012-05-18 09:30:00,28.6,28.73,28.26,28.53,1747300.0,21.9742,22.0741,21.7129,21.9204,1747300.0
2012-05-18 09:40:00,28.54,28.75,28.54,28.61,547200.0,21.9281,22.0894,21.9281,21.9819,547200.0
2012-05-18 09:50:00,28.61,28.75,28.6,28.63,541000.0,21.9819,22.0894,21.9742,21.9972,541000.0
2012-05-18 10:00:00,28.62,28.74,28.6,28.67,422900.0,21.9895,22.0817,21.9742,22.028,422900.0
2012-05-18 10:10:00,28.68,28.78,28.66,28.69,491400.0,22.0356,22.1125,22.0203,22.0433,491400.0
2012-05-18 10:20:00,28.69,28.74,28.63,28.67,327100.0,22.0433,22.0817,21.9972,22.028,327100.0
2012-05-18 10:30:00,28.67,28.76,28.65,28.7,680200.0,22.028,22.0971,22.0126,22.051,680200.0
2012-05-18 10:40:00,28.7,28.72,28.63,28.7,448500.0,22.051,22.0664,21.9972,22.051,448500.0
2012-05-18 10:50:00,28.7,28.92,28.68,28.83,601400.0,22.051,22.22,22.0356,22.1509,601400.0
2012-05-18 11:00:00,28.83,28.96,28.77,28.78,673800.0,22.1509,22.2508,22.1048,22.1125,673800.0
2012-05-18 11:10:00,28.78,28.83,28.67,28.73,339600.0,22.1125,22.1509,22.028,22.0741,339600.0
2012-05-18 11:20:00,28.74,28.8,28.67,28.73,296800.0,22.0817,22.1278,22.028,22.0741,296800.0
2012-05-18 11:30:00,28.73,28.76,28.41,28.44,1091600.0,22.0741,22.0971,21.8282,21.8512,1091600.0
2012-05-18 11:40:00,28.44,28.59,28.43,28.47,394300.0,21.8512,21.9665,21.8436,21.8743,394300.0
2012-05-18 11:50:00,28.47,28.55,28.42,28.46,816400.0,21.8743,21.9358,21.8359,21.8666,816400.0
2012-05-18 12:00:00,28.46,28.57,28.45,28.53,602200.0,21.8666,21.9511,21.8589,21.9204,602200.0
2012-05-18 12:10:00,28.53,28.53,28.37,28.44,431500.0,21.9204,21.9204,21.7975,21.8512,431500.0
2012-05-18 12:20:00,28.44,28.56,28.37,28.53,516900.0,21.8512,21.9434,21.7975,21.9204,516900.0
2012-05-18 12:30:00,28.53,28.63,28.53,28.61,428400.0,21.9204,21.9972,21.9204,21.9819,428400.0
2012-05-18 12:40:00,28.62,28.75,28.62,28.74,360700.0,21.9895,22.0894,21.9895,22.0817,360700.0
2012-05-18 12:50:00,28.73,28.8,28.72,28.79,158500.0,22.0741,22.1278,22.0664,22.1202,158500.0
2012-05-18 13:00:00,28.78,28.8,28.74,28.77,222900.0,22.1125,22.1278,22.0817,22.1048,222900.0
2012-05-18 13:10:00,28.78,28.81,28.75,28.78,157000.0,22.1125,22.1355,22.0894,22.1125,157000.0
2012-05-18 13:20:00,28.77,28.79,28.67,28.69,194300.0,22.1048,22.1202,22.028,22.0433,194300.0
2012-05-18 13:30:00,28.68,28.69,28.47,28.47,220300.0,22.0356,22.0433,21.8743,21.8743,220300.0
2012-05-18 13:40:00,28.47,28.57,28.39,28.44,263500.0,21.8743,21.9511,21.8128,21.8512,263500.0
2012-05-18 13:50:00,28.43,28.46,28.37,28.37,218300.0,21.8436,21.8666,21.7975,21.7975,218300.0
2012-05-18 14:00:00,28.38,28.41,28.23,28.24,372000.0,21.8051,21.8282,21.6899,21.6976,372000.0
2012-05-18 14:10:00,28.23,28.31,28.14,28.15,420000.0,21.6899,21.7514,21.6207,21.6284,420000.0
2012-05-18 14:20:00,28.14,28.19,28.04,28.17,663200.0,21.6207,21.6592,21.5439,21.6438,663200.0
2012-05-18 14:30:00,28.17,28.18,27.89,27.9,768400.0,21.6438,21.6515,21.4287,21.4363,768400.0
2012-05-18 14:40:00,27.91,28.03,27.89,28.01,449500.0,21.444,21.5362,21.4287,21.5209,449500.0
2012-05-18 14:50:00,28.01,28.15,28.0,28.14,514700.0,21.5209,21.6284,21.5132,21.6207,514700.0
2012-05-18 15:00:00,28.15,28.24,28.13,28.24,554600.0,21.6284,21.6976,21.6131,21.6976,554600.0
2012-05-18 15:10:00,28.24,28.39,28.22,28.35,341400.0,21.6976,21.8128,21.6822,21.7821,341400.0
2012-05-18 15:20:00,28.35,28.36,28.2,28.28,314200.0,21.7821,21.7898,21.6668,21.7283,314200.0
2012-05-18 15:30:00,28.29,28.33,28.22,28.26,405000.0,21.736,21.7667,21.6822,21.7129,405000.0
2012-05-18 15:40:00,28.26,28.34,28.19,28.31,566400.0,21.7129,21.7744,21.6592,21.7514,566400.0
2012-05-18 15:50:00,28.31,28.33,28.22,28.33,762900.0,21.7514,21.7667,21.6822,21.7667,762900.0
2012-05-21 09:30:00,28.7,28.94,28.33,28.63,1006100.0,22.051,22.2354,21.7667,21.9972,1006100.0
2012-05-21 09:40:00,28.65,29.19,28.6,29.03,1215800.0,22.0126,22.4275,21.9742,22.3046,1215800.0
2012-05-21 09:50:00,29.03,29.04,28.64,29.03,438900.0,22.3046,22.3122,22.0049,22.3046,438900.0
2012-05-21 10:00:00,29.01,29.16,28.94,29.15,699100.0,22.2892,22.4044,22.2354,22.3968,699100.0
2012-05-21 10:10:00,29.16,29.35,29.15,29.28,704600.0,22.4044,22.5504,22.3968,22.4966,704600.0
2012-05-21 10:20:00,29.28,29.38,29.22,29.34,369500.0,22.4966,22.5735,22.4505,22.5427,369500.0
2012-05-21 10:30:00,29.35,29.5,29.34,29.4,396800.0,22.5504,22.6657,22.5427,22.5888,396800.0
2012-05-21 10:40:00,29.41,29.59,29.38,29.56,295300.0,22.5965,22.7348,22.5735,22.7118,295300.0
2012-05-21 10:50:00,29.56,29.66,29.53,29.6,403000.0,22.7118,22.7886,22.6887,22.7425,403000.0
2012-05-21 11:00:00,29.6,29.6,29.4,29.4,317400.0,22.7425,22.7425,22.5888,22.5888,317400.0
2012-05-21 11:10:00,29.4,29.4,29.28,29.31,321100.0,22.5888,22.5888,22.4966,22.5197,321100.0
2012-05-21 11:20:00,29.32,29.41,29.22,29.26,185400.0,22.5274,22.5965,22.4505,22.4813,185400.0
2012-05-21 11:30:00,29.27,29.28,29.11,29.13,181900.0,22.489,22.4966,22.366,22.3814,181900.0
2012-05-21 11:40:00,29.12,29.23,29.09,29.23,216800.0,22.3737,22.4582,22.3507,22.4582,216800.0
2012-05-21 11:50:00,29.23,29.3,29.17,29.22,192000.0,22.4582,22.512,22.4121,22.4505,192000.0
2012-05-21 12:00:00,29.21,29.23,29.1,29.16,218000.0,22.4429,22.4582,22.3583,22.4044,218000.0
2012-05-21 12:10:00,29.15,29.31,29.14,29.21,189300.0,22.3968,22.5197,22.3891,22.4429,189300.0
2012-05-21 12:20:00,29.2,29.24,29.16,29.2,183700.0,22.4352,22.4659,22.4044,22.4352,183700.0
2012-05-21 12:30:00,29.21,29.21,29.11,29.15,177800.0,22.4429,22.4429,22.366,22.3968,177800.0
2012-05-21 12:40:00,29.15,29.2,29.14,29.19,69900.0,22.3968,22.4352,22.3891,22.4275,69900.0
2012-05-21 12:50:00,29.18,29.19,29.0,29.02,224200.0,22.4198,22.4275,22.2815,22.2969,224200.0
2012-05-21 13:00:00,29.01,29.02,28.81,28.85,335300.0,22.2892,22.2969,22.1355,22.1663,335300.0
2012-05-21 13:10:00,28.86,28.98,28.86,28.97,139600.0,22.1739,22.2661,22.1739,22.2585,139600.0
2012-05-21 13:20:00,28.97,29.04,28.96,29.03,122700.0,22.2585,22.3122,22.2508,22.3046,122700.0
2012-05-21 13:30:00,29.03,29.06,28.98,29.01,97000.0,22.3046,22.3276,22.2661,22.2892,97000.0
2012-05-21 13:40:00,29.01,29.1,29.01,29.05,96500.0,22.2892,22.3583,22.2892,22.3199,96500.0
2012-05-21 13:50:00,29.05,29.11,28.97,29.1,173400.0,22.3199,22.366,22.2585,22.3583,173400.0
2012-05-21 14:00:00,29.1,29.11,28.98,29.05,260400.0,22.3583,22.366,22.2661,22.3199,260400.0
2012-05-21 14:10:00,29.05,29.12,29.05,29.12,151400.0,22.3199,22.3737,22.3199,22.3737,151400.0
2012-05-21 14:20:00,29.13,29.17,29.06,29.06,123000.0,22.3814,22.4121,22.3276,22.3276,123000.0
2012-05-21 14:30:00,29.06,29.1,29.04,29.04,88000.0,22.3276,22.3583,22.3122,22.3122,88000.0
2012-05-21 14:40:00,29.05,29.1,29.04,29.07,73700.0,22.3199,22.3583,22.3122,22.3353,73700.0
2012-05-21 14:50:00,29.07,29.18,29.06,29.15,128000.0,22.3353,22.4198,22.3276,22.3968,128000.0
2012-05-21 15:00:00,29.15,29.21,29.14,29.2,155300.0,22.3968,22.4429,22.3891,22.4352,155300.0
2012-05-21 15:10:00,29.2,29.27,29.19,29.27,140500.0,22.4352,22.489,22.4275,22.489,140500.0
2012-05-21 15:20:00,29.26,29.36,29.26,29.34,318400.0,22.4813,22.5581,22.4813,22.5427,318400.0
2012-05-21 15:30:00,29.35,29.43,29.27,29.36,772500.0,22.5504,22.6119,22.489,22.5581,772500.0
2012-05-21 15:40:00,29.36,29.45,29.3,29.44,387000.0,22.5581,22.6273,22.512,22.6196,387000.0
2012-05-21 15:50:00,29.44,29.45,29.38,29.43,819000.0,22.6196,22.6273,22.5735,22.6119,819000.0
2012-05-22 09:30:00,29.46,29.59,29.36,29.37,534000.0,22.6349,22.7348,22.5581,22.5658,534000.0
2012-05-22 09:40:00,29.37,29.53,29.37,29.44,536700.0,22.5658,22.6887,22.5658,22.6196,536700.0
2012-05-22 09:50:00,29.44,29.8,29.43,29.7,537100.0,22.6196,22.8962,22.6119,22.8193,537100.0
2012-05-22 10:00:00,29.71,29.85,29.66,29.83,535000.0,22.827,22.9346,22.7886,22.9192,535000.0
2012-05-22 10:10:00,29.82,29.88,29.78,29.86,266800.0,22.9115,22.9576,22.8808,22.9423,266800.0
2012-05-22 10:20:00,29.85,29.88,29.79,29.84,301300.0,22.9346,22.9576,22.8885,22.9269,301300.0
2012-05-22 10:30:00,29.82,29.88,29.79,29.87,205900.0,22.9115,22.9576,22.8885,22.9499,205900.0
2012-05-22 10:40:00,29.87,29.97,29.87,29.94,291700.0,22.9499,23.0268,22.9499,23.0037,291700.0
2012-05-22 10:50:00,29.93,29.98,29.84,29.93,221900.0,22.996,23.0345,22.9269,22.996,221900.0
2012-05-22 11:00:00,29.93,29.98,29.8,29.82,296600.0,22.996,23.0345,22.8962,22.9115,296600.0
2012-05-22 11:10:00,29.82,29.84,29.7,29.73,249600.0,22.9115,22.9269,22.8193,22.8424,249600.0
2012-05-22 11:20:00,29.72,29.75,29.66,29.68,312300.0,22.8347,22.8578,22.7886,22.804,312300.0
2012-05-22 11:30:00,29.69,29.75,29.66,29.69,109000.0,22.8117,22.8578,22.7886,22.8117,109000.0
2012-05-22 11:40:00,29.68,29.71,29.62,29.63,183800.0,22.804,22.827,22.7579,22.7656,183800.0
2012-05-22 11:50:00,29.62,29.69,29.61,29.65,161800.0,22.7579,22.8117,22.7502,22.7809,161800.0
2012-05-22 12:00:00,29.66,29.67,29.53,29.57,202500.0,22.7886,22.7963,22.6887,22.7195,202500.0
2012-05-22 12:10:00,29.57,29.67,29.56,29.67,194400.0,22.7195,22.7963,22.7118,22.7963,194400.0
2012-05-22 12:20:00,29.67,29.73,29.62,29.64,174100.0,22.7963,22.8424,22.7579,22.7732,174100.0
2012-05-22 12:30:00,29.64,29.69,29.6,29.68,118700.0,22.7732,22.8117,22.7425,22.804,118700.0
2012-05-22 12:40:00,29.68,29.76,29.65,29.68,149000.0,22.804,22.8654,22.7809,22.804,149000.0
2012-05-22 12:50:00,29.68,29.69,29.61,29.63,103700.0,22.804,22.8117,22.7502,22.7656,103700.0
2012-05-22 13:00:00,29.62,29.69,29.62,29.68,82000.0,22.7579,22.8117,22.7579,22.804,82000.0
2012-05-22 13:10:00,29.68,29.69,29.61,29.62,56800.0,22.804,22.8117,22.7502,22.7579,56800.0
2012-05-22 13:20:00,29.62,29.63,29.59,29.6,98700.0,22.7579,22.7656,22.7348,22.7425,98700.0
2012-05-22 13:30:00,29.61,29.7,29.58,29.63,79500.0,22.7502,22.8193,22.7271,22.7656,79500.0
2012-05-22 13:40:00,29.63,29.63,29.51,29.57,90000.0,22.7656,22.7656,22.6734,22.7195,90000.0
2012-05-22 13:50:00,29.58,29.61,29.57,29.59,41700.0,22.7271,22.7502,22.7195,22.7348,41700.0
2012-05-22 14:00:00,29.6,29.71,29.6,29.67,154000.0,22.7425,22.827,22.7425,22.7963,154000.0
2012-05-22 14:10:00,29.68,29.68,29.53,29.59,117000.0,22.804,22.804,22.6887,22.7348,117000.0
2012-05-22 14:20:00,29.59,29.67,29.59,29.64,71300.0,22.7348,22.7963,22.7348,22.7732,71300.0
2012-05-22 14:30:00,29.63,29.66,29.54,29.6,140300.0,22.7656,22.7886,22.6964,22.7425,140300.0
2012-05-22 14:40:00,29.6,29.67,29.57,29.65,73700.0,22.7425,22.7963,22.7195,22.7809,73700.0
2012-05-22 14:50:00,29.65,29.68,29.61,29.61,99500.0,22.7809,22.804,22.7502,22.7502,99500.0
2012-05-22 15:00:00,29.61,29.66,29.56,29.6,242200.0,22.7502,22.7886,22.7118,22.7425,242200.0
2012-05-22 15:10:00,29.61,29.63,29.53,29.53,136800.0,22.7502,22.7656,22.6887,22.6887,136800.0
2012-05-22 15:20:00,29.53,29.54,29.34,29.34,436800.0,22.6887,22.6964,22.5427,22.5427,436800.0
2012-05-22 15:30:00,29.34,29.37,29.16,29.19,425100.0,22.5427,22.5658,22.4044,22.4275,425100.0
2012-05-22 15:40:00,29.2,29.25,29.06,29.1,537300.0,22.4352,22.4736,22.3276,22.3583,537300.0
2012-05-22 15:50:00,29.1,29.35,29.06,29.35,760700.0,22.3583,22.5504,22.3276,22.5504,760700.0
2012-05-23 09:30:00,29.02,29.11,28.8,28.82,578800.0,22.2969,22.366,22.1278,22.1432,578800.0
2012-05-23 09:40:00,28.81,28.85,28.64,28.65,758000.0,22.1355,22.1663,22.0049,22.0126,758000.0
2012-05-23 09:50:00,28.65,28.89,28.57,28.86,448900.0,22.0126,22.197,21.9511,22.1739,448900.0
2012-05-23 10:00:00,28.85,29.0,28.77,28.8,252700.0,22.1663,22.2815,22.1048,22.1278,252700.0
2012-05-23 10:10:00,28.8,28.85,28.73,28.75,301400.0,22.1278,22.1663,22.0741,22.0894,301400.0
2012-05-23 10:20:00,28.74,28.78,28.6,28.61,470300.0,22.0817,22.1125,21.9742,21.9819,470300.0
2012-05-23 10:30:00,28.62,28.72,28.58,28.59,277900.0,21.9895,22.0664,21.9588,21.9665,277900.0
2012-05-23 10:40:00,28.6,28.76,28.55,28.62,273700.0,21.9742,22.0971,21.9358,21.9895,273700.0
2012-05-23 10:50:00,28.62,28.67,28.54,28.56,258400.0,21.9895,22.028,21.9281,21.9434,258400.0
2012-05-23 11:00:00,28.56,28.74,28.52,28.69,176700.0,21.9434,22.0817,21.9127,22.0433,176700.0
2012-05-23 11:10:00,28.69,28.79,28.59,28.72,139800.0,22.0433,22.1202,21.9665,22.0664,139800.0
2012-05-23 11:20:00,28.72,28.77,28.68,28.71,93600.0,22.0664,22.1048,22.0356,22.0587,93600.0
2012-05-23 11:30:00,28.72,28.82,28.64,28.7,124000.0,22.0664,22.1432,22.0049,22.051,124000.0
2012-05-23 11:40:00,28.7,28.78,28.67,28.7,320700.0,22.051,22.1125,22.028,22.051,320700.0
2012-05-23 11:50:00,28.7,28.73,28.64,28.69,82300.0,22.051,22.0741,22.0049,22.0433,82300.0
2012-05-23 12:00:00,28.69,28.7,28.42,28.42,387800.0,22.0433,22.051,21.8359,21.8359,387800.0
2012-05-23 12:10:00,28.42,28.57,28.41,28.52,141800.0,21.8359,21.9511,21.8282,21.9127,141800.0
2012-05-23 12:20:00,28.52,28.54,28.43,28.49,166100.0,21.9127,21.9281,21.8436,21.8897,166100.0
2012-05-23 12:30:00,28.49,28.54,28.44,28.53,175700.0,21.8897,21.9281,21.8512,21.9204,175700.0
2012-05-23 12:40:00,28.53,28.69,28.52,28.67,150100.0,21.9204,22.0433,21.9127,22.028,150100.0
2012-05-23 12:50:00,28.66,28.67,28.59,28.65,133100.0,22.0203,22.028,21.9665,22.0126,133100.0
2012-05-23 13:00:00,28.65,28.67,28.61,28.63,124300.0,22.0126,22.028,21.9819,21.9972,124300.0
2012-05-23 13:10:00,28.63,28.69,28.61,28.62,111800.0,21.9972,22.0433,21.9819,21.9895,111800.0
2012-05-23 13:20:00,28.61,28.75,28.61,28.74,109000.0,21.9819,22.0894,21.9819,22.0817,109000.0
2012-05-23 13:30:00,28.74,28.82,28.72,28.79,152000.0,22.0817,22.1432,22.0664,22.1202,152000.0
2012-05-23 13:40:00,28.79,28.85,28.74,28.84,176300.0,22.1202,22.1663,22.0817,22.1586,176300.0
2012-05-23 13:50:00,28.84,28.88,28.73,28.86,122500.0,22.1586,22.1893,22.0741,22.1739,122500.0
2012-05-23 14:00:00,28.87,28.88,28.73,28.81,172800.0,22.1816,22.1893,22.0741,22.1355,172800.0
2012-05-23 14:10:00,28.8,28.81,28.67,28.68,270500.0,22.1278,22.1355,22.028,22.0356,270500.0
2012-05-23 14:20:00,28.67,28.67,28.45,28.5,2155600.0,22.028,22.028,21.8589,21.8973,2155600.0
2012-05-23 14:30:00,28.5,28.66,28.46,28.65,536700.0,21.8973,22.0203,21.8666,22.0126,536700.0
2012-05-23 14:40:00,28.65,28.73,28.59,28.67,718700.0,22.0126,22.0741,21.9665,22.028,718700.0
2012-05-23 14:50:00,28.68,28.83,28.66,28.82,479100.0,22.0356,22.1509,22.0203,22.1432,479100.0
2012-05-23 15:00:00,28.83,28.97,28.83,28.95,523300.0,22.1509,22.2585,22.1509,22.2431,523300.0
2012-05-23 15:10:00,28.96,29.07,28.91,29.04,438800.0,22.2508,22.3353,22.2124,22.3122,438800.0
2012-05-23 15:20:00,29.03,29.23,29.03,29.18,554200.0,22.3046,22.4582,22.3046,22.4198,554200.0
2012-05-23 15:30:00,29.18,29.33,29.18,29.24,541400.0,22.4198,22.5351,22.4198,22.4659,541400.0
2012-05-23 15:40:00,29.24,29.43,29.2,29.2,765300.0,22.4659,22.6119,22.4352,22.4352,765300.0
2012-05-23 15:50:00,29.21,29.29,29.15,29.27,1085800.0,22.4429,22.5043,22.3968,22.489,1085800.0
2012-05-24 09:30:00,29.41,29.5,28.96,28.96,641100.0,22.5965,22.6657,22.2508,22.2508,641100.0
2012-05-24 09:40:00,28.97,29.26,28.79,29.26,755300.0,22.2585,22.4813,22.1202,22.4813,755300.0
2012-05-24 09:50:00,29.25,29.25,28.95,29.07,513800.0,22.4736,22.4736,22.2431,22.3353,513800.0
2012-05-24 10:00:00,29.06,29.17,28.97,29.14,429600.0,22.3276,22.4121,22.2585,22.3891,429600.0
2012-05-24 10:10:00,29.14,29.18,29.02,29.12,190400.0,22.3891,22.4198,22.2969,22.3737,190400.0
2012-05-24 10:20:00,29.12,29.16,29.03,29.09,296700.0,22.3737,22.4044,22.3046,22.3507,296700.0
2012-05-24 10:30:00,29.09,29.36,29.03,29.33,227500.0,22.3507,22.5581,22.3046,22.5351,227500.0
2012-05-24 10:40:00,29.32,29.44,29.32,29.35,186700.0,22.5274,22.6196,22.5274,22.5504,186700.0
2012-05-24 10:50:00,29.36,29.42,29.32,29.36,152100.0,22.5581,22.6042,22.5274,22.5581,152100.0
2012-05-24 11:00:00,29.37,29.38,29.29,29.33,138100.0,22.5658,22.5735,22.5043,22.5351,138100.0
2012-05-24 11:10:00,29.32,29.4,29.31,29.37,126700.0,22.5274,22.5888,22.5197,22.5658,126700.0
2012-05-24 11:20:00,29.38,29.39,29.27,29.3,94000.0,22.5735,22.5812,22.489,22.512,94000.0
2012-05-24 11:30:00,29.3,29.3,29.14,29.15,312600.0,22.512,22.512,22.3891,22.3968,312600.0
2012-05-24 11:40:00,29.15,29.16,28.98,29.04,396400.0,22.3968,22.4044,22.2661,22.3122,396400.0
2012-05-24 11:50:00,29.03,29.15,28.99,29.13,173500.0,22.3046,22.3968,22.2738,22.3814,173500.0
2012-05-24 12:00:00,29.14,29.15,28.99,29.03,175400.0,22.3891,22.3968,22.2738,22.3046,175400.0
2012-05-24 12:10:00,29.03,29.06,28.87,29.04,457400.0,22.3046,22.3276,22.1816,22.3122,457400.0
2012-05-24 12:20:00,29.06,29.47,29.03,29.36,864500.0,22.3276,22.6426,22.3046,22.5581,864500.0
2012-05-24 12:30:00,29.35,29.62,29.33,29.57,573600.0,22.5504,22.7579,22.5351,22.7195,573600.0
2012-05-24 12:40:00,29.57,29.64,29.43,29.6,293400.0,22.7195,22.7732,22.6119,22.7425,293400.0
2012-05-24 12:50:00,29.6,29.69,29.48,29.48,462600.0,22.7425,22.8117,22.6503,22.6503,462600.0
2012-05-24 13:00:00,29.48,29.61,29.4,29.58,412100.0,22.6503,22.7502,22.5888,22.7271,412100.0
2012-05-24 13:10:00,29.57,29.58,29.47,29.49,149900.0,22.7195,22.7271,22.6426,22.658,149900.0
2012-05-24 13:20:00,29.5,29.61,29.45,29.45,164500.0,22.6657,22.7502,22.6273,22.6273,164500.0
2012-05-24 13:30:00,29.44,29.48,29.32,29.36,252400.0,22.6196,22.6503,22.5274,22.5581,252400.0
2012-05-24 13:40:00,29.36,29.44,29.31,29.31,285800.0,22.5581,22.6196,22.5197,22.5197,285800.0
2012-05-24 13:50:00,29.31,29.32,29.09,29.11,343300.0,22.5197,22.5274,22.3507,22.366,343300.0
2012-05-24 14:00:00,29.11,29.19,29.06,29.1,444600.0,22.366,22.4275,22.3276,22.3583,444600.0
2012-05-24 14:10:00,29.11,29.11,28.94,29.0,408200.0,22.366,22.366,22.2354,22.2815,408200.0
2012-05-24 14:20:00,28.99,29.1,28.96,29.08,266100.0,22.2738,22.3583,22.2508,22.343,266100.0
2012-05-24 14:30:00,29.08,29.1,29.03,29.05,219800.0,22.343,22.3583,22.3046,22.3199,219800.0
2012-05-24 14:40:00,29.05,29.1,28.97,29.08,154700.0,22.3199,22.3583,22.2585,22.343,154700.0
2012-05-24 14:50:00,29.09,29.13,29.05,29.09,138500.0,22.3507,22.3814,22.3199,22.3507,138500.0
2012-05-24 15:00:00,29.1,29.18,29.06,29.17,274500.0,22.3583,22.4198,22.3276,22.4121,274500.0
2012-05-24 15:10:00,29.17,29.27,29.12,29.27,171900.0,22.4121,22.489,22.3737,22.489,171900.0
2012-05-24 15:20:00,29.26,29.53,29.23,29.44,353600.0,22.4813,22.6887,22.4582,22.6196,353600.0
2012-05-24 15:30:00,29.45,29.5,29.28,29.39,416600.0,22.6273,22.6657,22.4966,22.5812,416600.0
2012-05-24 15:40:00,29.39,29.4,29.29,29.35,1228100.0,22.5812,22.5888,22.5043,22.5504,1228100.0
2012-05-24 15:50:00,29.34,29.43,29.3,29.42,1001100.0,22.5427,22.6119,22.512,22.6042,1001100.0
2012-05-25 09:30:00,29.14,29.34,28.94,29.25,394600.0,22.3891,22.5427,22.2354,22.4736,394600.0
2012-05-25 09:40:00,29.24,29.29,29.17,29.27,129200.0,22.4659,22.5043,22.4121,22.489,129200.0
2012-05-25 09:50:00,29.27,29.33,29.16,29.3,135800.0,22.489,22.5351,22.4044,22.512,135800.0
2012-05-25 10:00:00,29.31,29.32,29.18,29.21,157500.0,22.5197,22.5274,22.4198,22.4429,157500.0
2012-05-25 10:10:00,29.22,29.24,29.14,29.19,199600.0,22.4505,22.4659,22.3891,22.4275,199600.0
2012-05-25 10:20:00,29.19,29.23,29.13,29.23,96200.0,22.4275,22.4582,22.3814,22.4582,96200.0
2012-05-25 10:30:00,29.23,29.36,29.22,29.23,127200.0,22.4582,22.5581,22.4505,22.4582,127200.0
2012-05-25 10:40:00,29.23,29.23,29.05,29.07,265100.0,22.4582,22.4582,22.3199,22.3353,265100.0
2012-05-25 10:50:00,29.07,29.17,28.95,29.01,466100.0,22.3353,22.4121,22.2431,22.2892,466100.0
2012-05-25 11:00:00,29.01,29.16,29.01,29.14,199400.0,22.2892,22.4044,22.2892,22.3891,199400.0
2012-05-25 11:10:00,29.14,29.2,29.05,29.05,334700.0,22.3891,22.4352,22.3199,22.3199,334700.0
2012-05-25 11:20:00,29.05,29.16,29.03,29.1,123900.0,22.3199,22.4044,22.3046,22.3583,123900.0
2012-05-25 11:30:00,29.1,29.1,28.98,29.0,142300.0,22.3583,22.3583,22.2661,22.2815,142300.0
2012-05-25 11:40:00,29.0,29.07,28.98,29.05,76800.0,22.2815,22.3353,22.2661,22.3199,76800.0
2012-05-25 11:50:00,29.05,29.11,29.03,29.04,88400.0,22.3199,22.366,22.3046,22.3122,88400.0
2012-05-25 12:00:00,29.04,29.12,29.0,29.12,207400.0,22.3122,22.3737,22.2815,22.3737,207400.0
2012-05-25 12:10:00,29.12,29.13,29.09,29.11,106000.0,22.3737,22.3814,22.3507,22.366,106000.0
2012-05-25 12:20:00,29.11,29.14,29.08,29.1,123300.0,22.366,22.3891,22.343,22.3583,123300.0
2012-05-25 12:30:00,29.1,29.15,29.07,29.14,140600.0,22.3583,22.3968,22.3353,22.3891,140600.0
2012-05-25 12:40:00,29.13,29.19,29.13,29.16,138300.0,22.3814,22.4275,22.3814,22.4044,138300.0
2012-05-25 12:50:00,29.17,29.18,29.14,29.16,42800.0,22.4121,22.4198,22.3891,22.4044,42800.0
2012-05-25 13:00:00,29.15,29.16,29.13,29.15,56200.0,22.3968,22.4044,22.3814,22.3968,56200.0
2012-05-25 13:10:00,29.15,29.16,29.12,29.14,37800.0,22.3968,22.4044,22.3737,22.3891,37800.0
2012-05-25 13:20:00,29.14,29.19,29.12,29.16,199700.0,22.3891,22.4275,22.3737,22.4044,199700.0
2012-05-25 13:30:00,29.16,29.18,29.15,29.17,54400.0,22.4044,22.4198,22.3968,22.4121,54400.0
2012-05-25 13:40:00,29.18,29.18,29.13,29.14,38600.0,22.4198,22.4198,22.3814,22.3891,38600.0
2012-05-25 13:50:00,29.15,29.15,29.1,29.11,68900.0,22.3968,22.3968,22.3583,22.366,68900.0
2012-05-25 14:00:00,29.11,29.12,29.09,29.09,36200.0,22.366,22.3737,22.3507,22.3507,36200.0
2012-05-25 14:10:00,29.09,29.11,29.03,29.04,71800.0,22.3507,22.366,22.3046,22.3122,71800.0
2012-05-25 14:20:00,29.03,29.05,28.98,29.04,156400.0,22.3046,22.3199,22.2661,22.3122,156400.0
2012-05-25 14:30:00,29.04,29.06,28.95,28.96,203800.0,22.3122,22.3276,22.2431,22.2508,203800.0
2012-05-25 14:40:00,28.95,28.97,28.89,28.93,158500.0,22.2431,22.2585,22.197,22.2277,158500.0
2012-05-25 14:50:00,28.94,28.97,28.91,28.91,132800.0,22.2354,22.2585,22.2124,22.2124,132800.0
2012-05-25 15:00:00,28.91,29.01,28.91,29.0,249700.0,22.2124,22.2892,22.2124,22.2815,249700.0
2012-05-25 15:10:00,29.0,29.02,28.98,29.0,345700.0,22.2815,22.2969,22.2661,22.2815,345700.0
2012-05-25 15:20:00,29.0,29.01,28.92,28.96,480200.0,22.2815,22.2892,22.22,22.2508,480200.0
2012-05-25 15:30:00,28.96,28.99,28.91,28.95,232900.0,22.2508,22.2738,22.2124,22.2431,232900.0
2012-05-25 15:40:00,28.95,28.98,28.92,28.96,183200.0,22.2431,22.2661,22.22,22.2508,183200.0
2012-05-25 15:50:00,28.96,29.01,28.95,29.0,539500.0,22.2508,22.2892,22.2431,22.2815,539500.0
2012-05-29 09:30:00,29.24,29.41,29.24,29.29,670900.0,22.4659,22.5965,22.4659,22.5043,670900.0
2012-05-29 09:40:00,29.29,29.63,29.26,29.62,974900.0,22.5043,22.7656,22.4813,22.7579,974900.0
2012-05-29 09:50:00,29.63,29.68,29.51,29.62,297600.0,22.7656,22.804,22.6734,22.7579,297600.0
2012-05-29 10:00:00,29.61,29.79,29.52,29.78,487600.0,22.7502,22.8885,22.681,22.8808,487600.0
2012-05-29 10:10:00,29.78,29.82,29.74,29.8,286200.0,22.8808,22.9115,22.8501,22.8962,286200.0
2012-05-29 10:20:00,29.79,29.87,29.73,29.75,257800.0,22.8885,22.9499,22.8424,22.8578,257800.0
2012-05-29 10:30:00,29.75,29.8,29.67,29.69,363900.0,22.8578,22.8962,22.7963,22.8117,363900.0
2012-05-29 10:40:00,29.69,29.84,29.62,29.84,247500.0,22.8117,22.9269,22.7579,22.9269,247500.0
2012-05-29 10:50:00,29.83,29.9,29.81,29.87,208500.0,22.9192,22.973,22.9038,22.9499,208500.0
2012-05-29 11:00:00,29.86,29.9,29.83,29.84,201600.0,22.9423,22.973,22.9192,22.9269,201600.0
2012-05-29 11:10:00,29.84,29.86,29.79,29.81,175000.0,22.9269,22.9423,22.8885,22.9038,175000.0
2012-05-29 11:20:00,29.81,29.82,29.75,29.79,145500.0,22.9038,22.9115,22.8578,22.8885,145500.0
2012-05-29 11:30:00,29.8,29.83,29.62,29.65,194600.0,22.8962,22.9192,22.7579,22.7809,194600.0
2012-05-29 11:40:00,29.65,29.66,29.53,29.6,169100.0,22.7809,22.7886,22.6887,22.7425,169100.0
2012-05-29 11:50:00,29.6,29.69,29.6,29.66,82200.0,22.7425,22.8117,22.7425,22.7886,82200.0
2012-05-29 12:00:00,29.63,29.68,29.56,29.63,136500.0,22.7656,22.804,22.7118,22.7656,136500.0
2012-05-29 12:10:00,29.63,29.64,29.54,29.6,94000.0,22.7656,22.7732,22.6964,22.7425,94000.0
2012-05-29 12:20:00,29.59,29.65,29.57,29.59,94000.0,22.7348,22.7809,22.7195,22.7348,94000.0
2012-05-29 12:30:00,29.59,29.6,29.53,29.58,61600.0,22.7348,22.7425,22.6887,22.7271,61600.0
2012-05-29 12:40:00,29.59,29.68,29.58,29.68,107300.0,22.7348,22.804,22.7271,22.804,107300.0
2012-05-29 12:50:00,29.68,29.69,29.53,29.53,113000.0,22.804,22.8117,22.6887,22.6887,113000.0
2012-05-29 13:00:00,29.53,29.6,29.53,29.58,126000.0,22.6887,22.7425,22.6887,22.7271,126000.0
2012-05-29 13:10:00,29.59,29.65,29.58,29.61,75300.0,22.7348,22.7809,22.7271,22.7502,75300.0
2012-05-29 13:20:00,29.61,29.61,29.54,29.55,89500.0,22.7502,22.7502,22.6964,22.7041,89500.0
2012-05-29 13:30:00,29.54,29.58,29.47,29.51,165500.0,22.6964,22.7271,22.6426,22.6734,165500.0
2012-05-29 13:40:00,29.52,29.63,29.52,29.6,49400.0,22.681,22.7656,22.681,22.7425,49400.0
2012-05-29 13:50:00,29.6,29.61,29.53,29.54,67200.0,22.7425,22.7502,22.6887,22.6964,67200.0
2012-05-29 14:00:00,29.53,29.54,29.43,29.44,142000.0,22.6887,22.6964,22.6119,22.6196,142000.0
2012-05-29 14:10:00,29.44,29.54,29.41,29.49,141900.0,22.6196,22.6964,22.5965,22.658,141900.0
2012-05-29 14:20:00,29.49,29.53,29.48,29.53,161000.0,22.658,22.6887,22.6503,22.6887,161000.0
2012-05-29 14:30:00,29.54,29.55,29.47,29.47,121200.0,22.6964,22.7041,22.6426,22.6426,121200.0
2012-05-29 14:40:00,29.47,29.54,29.46,29.52,114200.0,22.6426,22.6964,22.6349,22.681,114200.0
2012-05-29 14:50:00,29.52,29.56,29.51,29.56,92000.0,22.681,22.7118,22.6734,22.7118,92000.0
2012-05-29 15:00:00,29.55,29.6,29.52,29.56,194300.0,22.7041,22.7425,22.681,22.7118,194300.0
2012-05-29 15:10:00,29.57,29.66,29.57,29.66,198300.0,22.7195,22.7886,22.7195,22.7886,198300.0
2012-05-29 15:20:00,29.65,29.67,29.62,29.66,158500.0,22.7809,22.7963,22.7579,22.7886,158500.0
2012-05-29 15:30:00,29.66,29.67,29.57,29.6,574800.0,22.7886,22.7963,22.7195,22.7425,574800.0
2012-05-29 15:40:00,29.59,29.82,29.55,29.8,718500.0,22.7348,22.9115,22.7041,22.8962,718500.0
2012-05-29 15:50:00,29.8,29.82,29.73,29.78,788100.0,22.8962,22.9115,22.8424,22.8808,788100.0
2012-05-30 09:30:00,29.86,29.89,29.49,29.76,964400.0,22.9423,22.9653,22.658,22.8654,964400.0
2012-05-30 09:40:00,29.76,29.79,29.63,29.68,693300.0,22.8654,22.8885,22.7656,22.804,693300.0
2012-05-30 09:50:00,29.68,29.69,29.52,29.53,366900.0,22.804,22.8117,22.681,22.6887,366900.0
2012-05-30 10:00:00,29.53,29.55,29.33,29.34,752200.0,22.6887,22.7041,22.5351,22.5427,752200.0
2012-05-30 10:10:00,29.34,29.34,29.07,29.1,571300.0,22.5427,22.5427,22.3353,22.3583,571300.0
2012-05-30 10:20:00,29.1,29.27,28.98,29.27,456800.0,22.3583,22.489,22.2661,22.489,456800.0
2012-05-30 10:30:00,29.27,29.41,29.16,29.23,531600.0,22.489,22.5965,22.4044,22.4582,531600.0
2012-05-30 10:40:00,29.24,29.3,29.12,29.13,262200.0,22.4659,22.512,22.3737,22.3814,262200.0
2012-05-30 10:50:00,29.13,29.3,29.12,29.12,525300.0,22.3814,22.512,22.3737,22.3737,525300.0
2012-05-30 11:00:00,29.12,29.22,29.12,29.2,294600.0,22.3737,22.4505,22.3737,22.4352,294600.0
2012-05-30 11:10:00,29.2,29.24,29.12,29.12,194800.0,22.4352,22.4659,22.3737,22.3737,194800.0
2012-05-30 11:20:00,29.13,29.21,29.08,29.19,317600.0,22.3814,22.4429,22.343,22.4275,317600.0
2012-05-30 11:30:00,29.19,29.23,29.05,29.08,461800.0,22.4275,22.4582,22.3199,22.343,461800.0
2012-05-30 11:40:00,29.07,29.1,29.02,29.05,290200.0,22.3353,22.3583,22.2969,22.3199,290200.0
2012-05-30 11:50:00,29.05,29.09,29.0,29.03,292100.0,22.3199,22.3507,22.2815,22.3046,292100.0
2012-05-30 12:00:00,29.03,29.04,28.89,28.89,326700.0,22.3046,22.3122,22.197,22.197,326700.0
2012-05-30 12:10:00,28.9,28.93,28.82,28.83,160700.0,22.2047,22.2277,22.1432,22.1509,160700.0
2012-05-30 12:20:00,28.84,28.84,28.67,28.78,505200.0,22.1586,22.1586,22.028,22.1125,505200.0
2012-05-30 12:30:00,28.78,28.84,28.72,28.84,162200.0,22.1125,22.1586,22.0664,22.1586,162200.0
2012-05-30 12:40:00,28.84,28.93,28.79,28.93,209900.0,22.1586,22.2277,22.1202,22.2277,209900.0
2012-05-30 12:50:00,28.92,29.01,28.91,29.01,197200.0,22.22,22.2892,22.2124,22.2892,197200.0
2012-05-30 13:00:00,29.01,29.05,28.99,29.0,176200.0,22.2892,22.3199,22.2738,22.2815,176200.0
2012-05-30 13:10:00,28.99,29.05,28.9,28.98,385500.0,22.2738,22.3199,22.2047,22.2661,385500.0
2012-05-30 13:20:00,28.99,29.01,28.96,29.0,166800.0,22.2738,22.2892,22.2508,22.2815,166800.0
2012-05-30 13:30:00,29.0,29.13,28.99,29.08,400100.0,22.2815,22.3814,22.2738,22.343,400100.0
2012-05-30 13:40:00,29.09,29.15,29.02,29.11,312200.0,22.3507,22.3968,22.2969,22.366,312200.0
2012-05-30 13:50:00,29.11,29.16,29.1,29.14,155600.0,22.366,22.4044,22.3583,22.3891,155600.0
2012-05-30 14:00:00,29.15,29.25,29.14,29.14,417800.0,22.3968,22.4736,22.3891,22.3891,417800.0
2012-05-30 14:10:00,29.14,29.22,29.09,29.22,178200.0,22.3891,22.4505,22.3507,22.4505,178200.0
2012-05-30 14:20:00,29.21,29.23,29.13,29.14,258800.0,22.4429,22.4582,22.3814,22.3891,258800.0
2012-05-30 14:30:00,29.13,29.17,29.07,29.09,228000.0,22.3814,22.4121,22.3353,22.3507,228000.0
2012-05-30 14:40:00,29.09,29.15,29.07,29.07,132300.0,22.3507,22.3968,22.3353,22.3353,132300.0
2012-05-30 14:50:00,29.07,29.1,29.03,29.03,134000.0,22.3353,22.3583,22.3046,22.3046,134000.0
2012-05-30 15:00:00,29.03,29.06,28.92,28.93,205300.0,22.3046,22.3276,22.22,22.2277,205300.0
2012-05-30 15:10:00,28.93,28.94,28.79,28.88,439700.0,22.2277,22.2354,22.1202,22.1893,439700.0
2012-05-30 15:20:00,28.88,29.04,28.83,28.99,287900.0,22.1893,22.3122,22.1509,22.2738,287900.0
2012-05-30 15:30:00,28.99,29.0,28.89,28.98,276500.0,22.2738,22.2815,22.197,22.2661,276500.0
2012-05-30 15:40:00,28.99,28.99,28.9,28.93,452200.0,22.2738,22.2738,22.2047,22.2277,452200.0
2012-05-30 15:50:00,28.94,28.98,28.88,28.9,932900.0,22.2354,22.2661,22.1893,22.2047,932900.0
2012-05-31 09:30:00,28.97,29.17,28.97,29.04,456200.0,22.2585,22.4121,22.2585,22.3122,456200.0
2012-05-31 09:40:00,29.04,29.06,28.57,28.57,412500.0,22.3122,22.3276,21.9511,21.9511,412500.0
2012-05-31 09:50:00,28.58,28.7,28.5,28.63,665300.0,21.9588,22.051,21.8973,21.9972,665300.0
2012-05-31 10:00:00,28.63,28.63,28.5,28.52,286900.0,21.9972,21.9972,21.8973,21.9127,286900.0
2012-05-31 10:10:00,28.52,28.61,28.4,28.59,401500.0,21.9127,21.9819,21.8205,21.9665,401500.0
2012-05-31 10:20:00,28.58,28.65,28.57,28.63,177200.0,21.9588,22.0126,21.9511,21.9972,177200.0
2012-05-31 10:30:00,28.62,28.81,28.58,28.77,384900.0,21.9895,22.1355,21.9588,22.1048,384900.0
2012-05-31 10:40:00,28.77,28.8,28.71,28.73,200900.0,22.1048,22.1278,22.0587,22.0741,200900.0
2012-05-31 10:50:00,28.73,28.82,28.71,28.8,213900.0,22.0741,22.1432,22.0587,22.1278,213900.0
2012-05-31 11:00:00,28.8,28.8,28.58,28.64,289300.0,22.1278,22.1278,21.9588,22.0049,289300.0
2012-05-31 11:10:00,28.64,28.66,28.6,28.64,91700.0,22.0049,22.0203,21.9742,22.0049,91700.0
2012-05-31 11:20:00,28.65,28.73,28.63,28.73,106500.0,22.0126,22.0741,21.9972,22.0741,106500.0
2012-05-31 11:30:00,28.73,28.87,28.71,28.84,288300.0,22.0741,22.1816,22.0587,22.1586,288300.0
2012-05-31 11:40:00,28.83,28.85,28.76,28.77,101000.0,22.1509,22.1663,22.0971,22.1048,101000.0
2012-05-31 11:50:00,28.76,28.84,28.75,28.81,86900.0,22.0971,22.1586,22.0894,22.1355,86900.0
2012-05-31 12:00:00,28.81,28.84,28.76,28.82,83900.0,22.1355,22.1586,22.0971,22.1432,83900.0
2012-05-31 12:10:00,28.82,28.92,28.82,28.89,198200.0,22.1432,22.22,22.1432,22.197,198200.0
2012-05-31 12:20:00,28.9,29.13,28.9,29.07,479000.0,22.2047,22.3814,22.2047,22.3353,479000.0
2012-05-31 12:30:00,29.05,29.09,28.93,28.96,284200.0,22.3199,22.3507,22.2277,22.2508,284200.0
2012-05-31 12:40:00,28.98,29.05,28.95,29.04,82500.0,22.2661,22.3199,22.2431,22.3122,82500.0
2012-05-31 12:50:00,29.04,29.08,28.94,29.04,119500.0,22.3122,22.343,22.2354,22.3122,119500.0
2012-05-31 13:00:00,29.03,29.21,29.0,29.14,189600.0,22.3046,22.4429,22.2815,22.3891,189600.0
2012-05-31 13:10:00,29.13,29.21,29.12,29.14,197900.0,22.3814,22.4429,22.3737,22.3891,197900.0
2012-05-31 13:20:00,29.13,29.18,29.04,29.05,85700.0,22.3814,22.4198,22.3122,22.3199,85700.0
2012-05-31 13:30:00,29.05,29.12,28.98,28.99,96700.0,22.3199,22.3737,22.2661,22.2738,96700.0
2012-05-31 13:40:00,29.01,29.04,28.93,28.98,83400.0,22.2892,22.3122,22.2277,22.2661,83400.0
2012-05-31 13:50:00,28.98,28.99,28.91,28.95,89000.0,22.2661,22.2738,22.2124,22.2431,89000.0
2012-05-31 14:00:00,28.95,29.06,28.9,29.06,172600.0,22.2431,22.3276,22.2047,22.3276,172600.0
2012-05-31 14:10:00,29.06,29.1,29.03,29.04,112300.0,22.3276,22.3583,22.3046,22.3122,112300.0
2012-05-31 14:20:00,29.03,29.09,28.97,29.02,92400.0,22.3046,22.3507,22.2585,22.2969,92400.0
2012-05-31 14:30:00,29.02,29.1,29.0,29.05,139200.0,22.2969,22.3583,22.2815,22.3199,139200.0
2012-05-31 14:40:00,29.06,29.11,29.02,29.06,116800.0,22.3276,22.366,22.2969,22.3276,116800.0
2012-05-31 14:50:00,29.06,29.1,28.98,29.06,97000.0,22.3276,22.3583,22.2661,22.3276,97000.0
2012-05-31 15:00:00,29.07,29.08,29.01,29.06,85800.0,22.3353,22.343,22.2892,22.3276,85800.0
2012-05-31 15:10:00,29.06,29.18,29.06,29.12,169000.0,22.3276,22.4198,22.3276,22.3737,169000.0
2012-05-31 15:20:00,29.12,29.26,29.03,29.21,464700.0,22.3737,22.4813,22.3046,22.4429,464700.0
2012-05-31 15:30:00,29.21,29.4,29.21,29.32,578400.0,22.4429,22.5888,22.4429,22.5274,578400.0
2012-05-31 15:40:00,29.32,29.33,29.2,29.23,489500.0,22.5274,22.5351,22.4352,22.4582,489500.0
2012-05-31 15:50:00,29.22,29.23,29.14,29.16,1195700.0,22.4505,22.4582,22.3891,22.4044,1195700.0
2012-06-01 09:30:00,28.16,28.48,28.07,28.45,1058900.0,21.6361,21.882,21.567,21.8589,1058900.0
2012-06-01 09:40:00,28.45,28.48,28.2,28.29,543300.0,21.8589,21.882,21.6668,21.736,543300.0
2012-06-01 09:50:00,28.29,28.33,28.08,28.12,575100.0,21.736,21.7667,21.5746,21.6054,575100.0
2012-06-01 10:00:00,28.11,28.43,28.07,28.4,1293500.0,21.5977,21.8436,21.567,21.8205,1293500.0
2012-06-01 10:10:00,28.4,28.45,28.26,28.3,444700.0,21.8205,21.8589,21.7129,21.7437,444700.0
2012-06-01 10:20:00,28.3,28.33,28.15,28.23,664400.0,21.7437,21.7667,21.6284,21.6899,664400.0
2012-06-01 10:30:00,28.22,28.27,28.16,28.2,217800.0,21.6822,21.7206,21.6361,21.6668,217800.0
2012-06-01 10:40:00,28.21,28.24,28.13,28.24,382700.0,21.6745,21.6976,21.6131,21.6976,382700.0
2012-06-01 10:50:00,28.23,28.32,28.2,28.25,656000.0,21.6899,21.759,21.6668,21.7053,656000.0
2012-06-01 11:00:00,28.24,28.25,28.11,28.11,459300.0,21.6976,21.7053,21.5977,21.5977,459300.0
2012-06-01 11:10:00,28.11,28.29,28.1,28.25,213500.0,21.5977,21.736,21.59,21.7053,213500.0
2012-06-01 11:20:00,28.25,28.29,28.17,28.21,350300.0,21.7053,21.736,21.6438,21.6745,350300.0
2012-06-01 11:30:00,28.2,28.21,28.05,28.05,397900.0,21.6668,21.6745,21.5516,21.5516,397900.0
2012-06-01 11:40:00,28.06,28.1,28.03,28.05,420500.0,21.5593,21.59,21.5362,21.5516,420500.0
2012-06-01 11:50:00,28.05,28.13,28.03,28.12,275900.0,21.5516,21.6131,21.5362,21.6054,275900.0
2012-06-01 12:00:00,28.13,28.13,28.04,28.06,360000.0,21.6131,21.6131,21.5439,21.5593,360000.0
2012-06-01 12:10:00,28.06,28.21,28.04,28.14,280200.0,21.5593,21.6745,21.5439,21.6207,280200.0
2012-06-01 12:20:00,28.13,28.14,28.02,28.03,652900.0,21.6131,21.6207,21.5285,21.5362,652900.0
2012-06-01 12:30:00,28.02,28.05,28.0,28.0,351900.0,21.5285,21.5516,21.5132,21.5132,351900.0
2012-06-01 12:40:00,28.0,28.08,28.0,28.08,598000.0,21.5132,21.5746,21.5132,21.5746,598000.0
2012-06-01 12:50:00,28.08,28.13,28.06,28.08,221200.0,21.5746,21.6131,21.5593,21.5746,221200.0
2012-06-01 13:00:00,28.07,28.09,28.04,28.05,176600.0,21.567,21.5823,21.5439,21.5516,176600.0
2012-06-01 13:10:00,28.06,28.07,28.02,28.02,204100.0,21.5593,21.567,21.5285,21.5285,204100.0
2012-06-01 13:20:00,28.02,28.02,27.9,27.9,344200.0,21.5285,21.5285,21.4363,21.4363,344200.0
2012-06-01 13:30:00,27.9,27.91,27.81,27.88,542700.0,21.4363,21.444,21.3672,21.421,542700.0
2012-06-01 13:40:00,27.88,28.07,27.88,28.03,427700.0,21.421,21.567,21.421,21.5362,427700.0
2012-06-01 13:50:00,28.03,28.04,27.88,27.89,310900.0,21.5362,21.5439,21.421,21.4287,310900.0
2012-06-01 14:00:00,27.9,27.9,27.7,27.7,520400.0,21.4363,21.4363,21.2827,21.2827,520400.0
2012-06-01 14:10:00,27.7,27.83,27.68,27.83,348800.0,21.2827,21.3826,21.2673,21.3826,348800.0
2012-06-01 14:20:00,27.83,27.96,27.82,27.87,491500.0,21.3826,21.4824,21.3749,21.4133,491500.0
2012-06-01 14:30:00,27.87,27.92,27.85,27.91,370100.0,21.4133,21.4517,21.3979,21.444,370100.0
2012-06-01 14:40:00,27.91,27.94,27.7,27.71,542000.0,21.444,21.4671,21.2827,21.2904,542000.0
2012-06-01 14:50:00,27.7,27.78,27.59,27.6,430500.0,21.2827,21.3441,21.1982,21.2058,430500.0
2012-06-01 15:00:00,27.61,27.65,27.54,27.59,708600.0,21.2135,21.2443,21.1597,21.1982,708600.0
2012-06-01 15:10:00,27.59,27.62,27.45,27.5,728600.0,21.1982,21.2212,21.0906,21.129,728600.0
2012-06-01 15:20:00,27.5,27.55,27.42,27.54,523500.0,21.129,21.1674,21.0675,21.1597,523500.0
2012-06-01 15:30:00,27.54,27.63,27.51,27.53,446600.0,21.1597,21.2289,21.1367,21.1521,446600.0
2012-06-01 15:40:00,27.52,27.57,27.4,27.43,1287600.0,21.1444,21.1828,21.0522,21.0752,1287600.0
2012-06-01 15:50:00,27.44,27.49,27.23,27.23,3845500.0,21.0829,21.1213,20.9216,20.9216,3845500.0
2012-06-04 09:30:00,27.25,27.53,27.18,27.42,828200.0,20.9369,21.1521,20.8831,21.0675,828200.0
2012-06-04 09:40:00,27.42,27.5,27.34,27.49,842300.0,21.0675,21.129,21.0061,21.1213,842300.0
2012-06-04 09:50:00,27.5,27.53,27.36,27.45,568100.0,21.129,21.1521,21.0214,21.0906,568100.0
2012-06-04 10:00:00,27.45,27.64,27.41,27.46,960800.0,21.0906,21.2366,21.0599,21.0983,960800.0
2012-06-04 10:10:00,27.46,27.72,27.4,27.68,642800.0,21.0983,21.298,21.0522,21.2673,642800.0
2012-06-04 10:20:00,27.69,27.94,27.68,27.92,869700.0,21.275,21.4671,21.2673,21.4517,869700.0
2012-06-04 10:30:00,27.91,27.92,27.7,27.76,411300.0,21.444,21.4517,21.2827,21.3288,411300.0
2012-06-04 10:40:00,27.77,27.82,27.67,27.68,360500.0,21.3365,21.3749,21.2596,21.2673,360500.0
2012-06-04 10:50:00,27.69,27.81,27.68,27.8,516000.0,21.275,21.3672,21.2673,21.3595,516000.0
2012-06-04 11:00:00,27.8,27.84,27.7,27.73,505900.0,21.3595,21.3902,21.2827,21.3057,505900.0
2012-06-04 11:10:00,27.73,27.78,27.56,27.6,425100.0,21.3057,21.3441,21.1751,21.2058,425100.0
2012-06-04 11:20:00,27.6,27.68,27.56,27.6,339600.0,21.2058,21.2673,21.1751,21.2058,339600.0
2012-06-04 11:30:00,27.6,27.61,27.44,27.44,556000.0,21.2058,21.2135,21.0829,21.0829,556000.0
2012-06-04 11:40:00,27.43,27.53,27.4,27.52,353500.0,21.0752,21.1521,21.0522,21.1444,353500.0
2012-06-04 11:50:00,27.52,27.62,27.51,27.6,176100.0,21.1444,21.2212,21.1367,21.2058,176100.0
2012-06-04 12:00:00,27.59,27.66,27.56,27.57,123700.0,21.1982,21.2519,21.1751,21.1828,123700.0
2012-06-04 12:10:00,27.57,27.58,27.35,27.38,181700.0,21.1828,21.1905,21.0138,21.0368,181700.0
2012-06-04 12:20:00,27.38,27.45,27.37,27.38,163600.0,21.0368,21.0906,21.0291,21.0368,163600.0
2012-06-04 12:30:00,27.39,27.45,27.38,27.39,229800.0,21.0445,21.0906,21.0368,21.0445,229800.0
2012-06-04 12:40:00,27.39,27.46,27.38,27.39,161700.0,21.0445,21.0983,21.0368,21.0445,161700.0
2012-06-04 12:50:00,27.39,27.41,27.35,27.41,167800.0,21.0445,21.0599,21.0138,21.0599,167800.0
2012-06-04 13:00:00,27.4,27.53,27.4,27.43,267000.0,21.0522,21.1521,21.0522,21.0752,267000.0
2012-06-04 13:10:00,27.43,27.5,27.38,27.39,256400.0,21.0752,21.129,21.0368,21.0445,256400.0
2012-06-04 13:20:00,27.39,27.39,27.3,27.37,207000.0,21.0445,21.0445,20.9753,21.0291,207000.0
2012-06-04 13:30:00,27.37,27.51,27.35,27.49,242200.0,21.0291,21.1367,21.0138,21.1213,242200.0
2012-06-04 13:40:00,27.49,27.53,27.41,27.42,108700.0,21.1213,21.1521,21.0599,21.0675,108700.0
2012-06-04 13:50:00,27.43,27.46,27.32,27.4,134500.0,21.0752,21.0983,20.9907,21.0522,134500.0
2012-06-04 14:00:00,27.4,27.47,27.33,27.37,166800.0,21.0522,21.106,20.9984,21.0291,166800.0
2012-06-04 14:10:00,27.37,27.52,27.37,27.51,182300.0,21.0291,21.1444,21.0291,21.1367,182300.0
2012-06-04 14:20:00,27.51,27.62,27.5,27.61,244000.0,21.1367,21.2212,21.129,21.2135,244000.0
2012-06-04 14:30:00,27.6,27.79,27.54,27.7,349500.0,21.2058,21.3518,21.1597,21.2827,349500.0
2012-06-04 14:40:00,27.7,27.74,27.62,27.64,148700.0,21.2827,21.3134,21.2212,21.2366,148700.0
2012-06-04 14:50:00,27.62,27.63,27.52,27.52,239200.0,21.2212,21.2289,21.1444,21.1444,239200.0
2012-06-04 15:00:00,27.52,27.65,27.52,27.6,220300.0,21.1444,21.2443,21.1444,21.2058,220300.0
2012-06-04 15:10:00,27.59,27.6,27.42,27.54,248400.0,21.1982,21.2058,21.0675,21.1597,248400.0
2012-06-04 15:20:00,27.53,27.58,27.44,27.54,208600.0,21.1521,21.1905,21.0829,21.1597,208600.0
2012-06-04 15:30:00,27.53,27.54,27.43,27.47,327800.0,21.1521,21.1597,21.0752,21.106,327800.0
2012-06-04 15:40:00,27.48,27.55,27.43,27.51,442600.0,21.1136,21.1674,21.0752,21.1367,442600.0
2012-06-04 15:50:00,27.51,27.59,27.51,27.52,692000.0,21.1367,21.1982,21.1367,21.1444,692000.0
2012-06-05 09:30:00,27.36,27.93,27.32,27.84,477000.0,21.0214,21.4594,20.9907,21.3902,477000.0
2012-06-05 09:40:00,27.85,28.05,27.64,28.03,406500.0,21.3979,21.5516,21.2366,21.5362,406500.0
2012-06-05 09:50:00,28.03,28.16,27.9,28.14,518300.0,21.5362,21.6361,21.4363,21.6207,518300.0
2012-06-05 10:00:00,28.14,28.3,28.13,28.17,582800.0,21.6207,21.7437,21.6131,21.6438,582800.0
2012-06-05 10:10:00,28.16,28.37,28.15,28.27,450200.0,21.6361,21.7975,21.6284,21.7206,450200.0
2012-06-05 10:20:00,28.27,28.44,28.26,28.36,381900.0,21.7206,21.8512,21.7129,21.7898,381900.0
2012-06-05 10:30:00,28.37,28.39,28.22,28.23,248200.0,21.7975,21.8128,21.6822,21.6899,248200.0
2012-06-05 10:40:00,28.22,28.23,28.08,28.15,194300.0,21.6822,21.6899,21.5746,21.6284,194300.0
2012-06-05 10:50:00,28.15,28.22,28.08,28.13,174000.0,21.6284,21.6822,21.5746,21.6131,174000.0
2012-06-05 11:00:00,28.13,28.24,28.06,28.24,218300.0,21.6131,21.6976,21.5593,21.6976,218300.0
2012-06-05 11:10:00,28.24,28.36,28.24,28.34,239500.0,21.6976,21.7898,21.6976,21.7744,239500.0
2012-06-05 11:20:00,28.33,28.37,28.29,28.29,218300.0,21.7667,21.7975,21.736,21.736,218300.0
2012-06-05 11:30:00,28.29,28.4,28.23,28.25,196700.0,21.736,21.8205,21.6899,21.7053,196700.0
2012-06-05 11:40:00,28.24,28.29,28.21,28.25,172500.0,21.6976,21.736,21.6745,21.7053,172500.0
2012-06-05 11:50:00,28.26,28.26,28.16,28.17,198400.0,21.7129,21.7129,21.6361,21.6438,198400.0
2012-06-05 12:00:00,28.17,28.24,28.14,28.16,246000.0,21.6438,21.6976,21.6207,21.6361,246000.0
2012-06-05 12:10:00,28.15,28.17,28.05,28.09,271800.0,21.6284,21.6438,21.5516,21.5823,271800.0
2012-06-05 12:20:00,28.1,28.1,28.04,28.09,200300.0,21.59,21.59,21.5439,21.5823,200300.0
2012-06-05 12:30:00,28.09,28.26,28.09,28.22,282300.0,21.5823,21.7129,21.5823,21.6822,282300.0
2012-06-05 12:40:00,28.22,28.24,28.14,28.15,158000.0,21.6822,21.6976,21.6207,21.6284,158000.0
2012-06-05 12:50:00,28.15,28.25,28.15,28.19,134500.0,21.6284,21.7053,21.6284,21.6592,134500.0
2012-06-05 13:00:00,28.19,28.2,28.11,28.18,144200.0,21.6592,21.6668,21.5977,21.6515,144200.0
2012-06-05 13:10:00,28.17,28.22,28.11,28.12,201200.0,21.6438,21.6822,21.5977,21.6054,201200.0
2012-06-05 13:20:00,28.12,28.23,28.11,28.22,113700.0,21.6054,21.6899,21.5977,21.6822,113700.0
2012-06-05 13:30:00,28.22,28.34,28.22,28.31,138500.0,21.6822,21.7744,21.6822,21.7514,138500.0
2012-06-05 13:40:00,28.31,28.32,28.26,28.26,151900.0,21.7514,21.759,21.7129,21.7129,151900.0
2012-06-05 13:50:00,28.26,28.35,28.26,28.31,278100.0,21.7129,21.7821,21.7129,21.7514,278100.0
2012-06-05 14:00:00,28.31,28.32,28.22,28.3,197800.0,21.7514,21.759,21.6822,21.7437,197800.0
2012-06-05 14:10:00,28.3,28.3,28.22,28.26,195600.0,21.7437,21.7437,21.6822,21.7129,195600.0
2012-06-05 14:20:00,28.25,28.28,28.24,28.27,227700.0,21.7053,21.7283,21.6976,21.7206,227700.0
2012-06-05 14:30:00,28.27,28.29,28.26,28.26,156800.0,21.7206,21.736,21.7129,21.7129,156800.0
2012-06-05 14:40:00,28.27,28.29,28.25,28.29,166400.0,21.7206,21.736,21.7053,21.736,166400.0
2012-06-05 14:50:00,28.28,28.34,28.27,28.32,208800.0,21.7283,21.7744,21.7206,21.759,208800.0
2012-06-05 15:00:00,28.33,28.4,28.27,28.27,254400.0,21.7667,21.8205,21.7206,21.7206,254400.0
2012-06-05 15:10:00,28.29,28.29,28.21,28.25,265300.0,21.736,21.736,21.6745,21.7053,265300.0
2012-06-05 15:20:00,28.25,28.35,28.25,28.33,315600.0,21.7053,21.7821,21.7053,21.7667,315600.0
2012-06-05 15:30:00,28.33,28.59,28.33,28.59,690800.0,21.7667,21.9665,21.7667,21.9665,690800.0
2012-06-05 15:40:00,28.59,28.65,28.5,28.62,891400.0,21.9665,22.0126,21.8973,21.9895,891400.0
2012-06-05 15:50:00,28.62,28.69,28.53,28.65,1889100.0,21.9895,22.0433,21.9204,22.0126,1889100.0
2012-06-06 09:30:00,29.09,29.4,28.85,29.34,776500.0,22.3507,22.5888,22.1663,22.5427,776500.0
2012-06-06 09:40:00,29.34,29.5,29.27,29.38,481300.0,22.5427,22.6657,22.489,22.5735,481300.0
2012-06-06 09:50:00,29.38,29.38,29.24,29.27,226200.0,22.5735,22.5735,22.4659,22.489,226200.0
2012-06-06 10:00:00,29.27,29.35,29.23,29.27,271400.0,22.489,22.5504,22.4582,22.489,271400.0
2012-06-06 10:10:00,29.27,29.35,29.15,29.24,470100.0,22.489,22.5504,22.3968,22.4659,470100.0
2012-06-06 10:20:00,29.23,29.26,29.18,29.24,522300.0,22.4582,22.4813,22.4198,22.4659,522300.0
2012-06-06 10:30:00,29.24,29.4,29.22,29.32,348200.0,22.4659,22.5888,22.4505,22.5274,348200.0
2012-06-06 10:40:00,29.32,29.5,29.31,29.49,477900.0,22.5274,22.6657,22.5197,22.658,477900.0
2012-06-06 10:50:00,29.49,29.6,29.48,29.59,649400.0,22.658,22.7425,22.6503,22.7348,649400.0
2012-06-06 11:00:00,29.59,29.69,29.55,29.69,564100.0,22.7348,22.8117,22.7041,22.8117,564100.0
2012-06-06 11:10:00,29.69,29.85,29.68,29.83,552800.0,22.8117,22.9346,22.804,22.9192,552800.0
2012-06-06 11:20:00,29.83,29.85,29.76,29.82,389000.0,22.9192,22.9346,22.8654,22.9115,389000.0
2012-06-06 11:30:00,29.81,29.83,29.79,29.8,273900.0,22.9038,22.9192,22.8885,22.8962,273900.0
2012-06-06 11:40:00,29.8,29.87,29.79,29.85,337400.0,22.8962,22.9499,22.8885,22.9346,337400.0
2012-06-06 11:50:00,29.86,29.9,29.78,29.8,547900.0,22.9423,22.973,22.8808,22.8962,547900.0
2012-06-06 12:00:00,29.8,29.81,29.75,29.78,278800.0,22.8962,22.9038,22.8578,22.8808,278800.0
2012-06-06 12:10:00,29.77,29.8,29.74,29.76,266800.0,22.8731,22.8962,22.8501,22.8654,266800.0
2012-06-06 12:20:00,29.76,29.82,29.74,29.82,244800.0,22.8654,22.9115,22.8501,22.9115,244800.0
2012-06-06 12:30:00,29.82,29.9,29.81,29.88,309300.0,22.9115,22.973,22.9038,22.9576,309300.0
2012-06-06 12:40:00,29.89,29.98,29.88,29.97,434700.0,22.9653,23.0345,22.9576,23.0268,434700.0
2012-06-06 12:50:00,29.97,29.97,29.88,29.92,176800.0,23.0268,23.0268,22.9576,22.9884,176800.0
2012-06-06 13:00:00,29.91,29.93,29.75,29.76,248700.0,22.9807,22.996,22.8578,22.8654,248700.0
2012-06-06 13:10:00,29.77,29.77,29.61,29.62,241100.0,22.8731,22.8731,22.7502,22.7579,241100.0
2012-06-06 13:20:00,29.61,29.65,29.57,29.59,474200.0,22.7502,22.7809,22.7195,22.7348,474200.0
2012-06-06 13:30:00,29.59,29.6,29.51,29.52,296000.0,22.7348,22.7425,22.6734,22.681,296000.0
2012-06-06 13:40:00,29.53,29.67,29.49,29.65,371600.0,22.6887,22.7963,22.658,22.7809,371600.0
2012-06-06 13:50:00,29.65,29.65,29.6,29.61,149200.0,22.7809,22.7809,22.7425,22.7502,149200.0
2012-06-06 14:00:00,29.62,29.64,29.51,29.52,300800.0,22.7579,22.7732,22.6734,22.681,300800.0
2012-06-06 14:10:00,29.52,29.55,29.41,29.46,341100.0,22.681,22.7041,22.5965,22.6349,341100.0
2012-06-06 14:20:00,29.45,29.6,29.45,29.6,343800.0,22.6273,22.7425,22.6273,22.7425,343800.0
2012-06-06 14:30:00,29.6,29.67,29.57,29.65,182400.0,22.7425,22.7963,22.7195,22.7809,182400.0
2012-06-06 14:40:00,29.64,29.71,29.64,29.67,140700.0,22.7732,22.827,22.7732,22.7963,140700.0
2012-06-06 14:50:00,29.68,29.68,29.57,29.67,171400.0,22.804,22.804,22.7195,22.7963,171400.0
2012-06-06 15:00:00,29.66,29.73,29.65,29.71,161500.0,22.7886,22.8424,22.7809,22.827,161500.0
2012-06-06 15:10:00,29.71,29.75,29.69,29.7,269500.0,22.827,22.8578,22.8117,22.8193,269500.0
2012-06-06 15:20:00,29.7,29.74,29.67,29.7,245500.0,22.8193,22.8501,22.7963,22.8193,245500.0
2012-06-06 15:30:00,29.7,29.75,29.68,29.69,215700.0,22.8193,22.8578,22.804,22.8117,215700.0
2012-06-06 15:40:00,29.69,29.86,29.68,29.79,399400.0,22.8117,22.9423,22.804,22.8885,399400.0
2012-06-06 15:50:00,29.8,29.9,29.74,29.89,1147500.0,22.8962,22.973,22.8501,22.9653,1147500.0
2012-06-07 09:30:00,30.47,30.73,30.41,30.51,902600.0,23.4109,23.6107,23.3648,23.4417,902600.0
2012-06-07 09:40:00,30.5,30.65,30.49,30.55,737400.0,23.434,23.5492,23.4263,23.4724,737400.0
2012-06-07 09:50:00,30.55,30.65,30.54,30.64,523800.0,23.4724,23.5492,23.4647,23.5416,523800.0
2012-06-07 10:00:00,30.64,30.67,30.08,30.11,1007000.0,23.5416,23.5646,23.1113,23.1343,1007000.0
2012-06-07 10:10:00,30.11,30.17,29.99,30.01,525700.0,23.1343,23.1804,23.0421,23.0575,525700.0
2012-06-07 10:20:00,30.01,30.25,29.98,30.22,639700.0,23.0575,23.2419,23.0345,23.2189,639700.0
2012-06-07 10:30:00,30.22,30.25,30.11,30.18,400300.0,23.2189,23.2419,23.1343,23.1881,400300.0
2012-06-07 10:40:00,30.18,30.25,30.01,30.04,508800.0,23.1881,23.2419,23.0575,23.0806,508800.0
2012-06-07 10:50:00,30.03,30.19,30.01,30.19,645700.0,23.0729,23.1958,23.0575,23.1958,645700.0
2012-06-07 11:00:00,30.19,30.25,30.14,30.22,291900.0,23.1958,23.2419,23.1574,23.2189,291900.0
2012-06-07 11:10:00,30.21,30.22,30.05,30.06,252800.0,23.2112,23.2189,23.0882,23.0959,252800.0
2012-06-07 11:20:00,30.06,30.15,30.03,30.03,199200.0,23.0959,23.1651,23.0729,23.0729,199200.0
2012-06-07 11:30:00,30.04,30.16,30.01,30.16,216500.0,23.0806,23.1728,23.0575,23.1728,216500.0
2012-06-07 11:40:00,30.15,30.25,30.15,30.23,286200.0,23.1651,23.2419,23.1651,23.2265,286200.0
2012-06-07 11:50:00,30.23,30.25,30.19,30.24,170500.0,23.2265,23.2419,23.1958,23.2342,170500.0
2012-06-07 12:00:00,30.24,30.29,30.21,30.26,226300.0,23.2342,23.2726,23.2112,23.2496,226300.0
2012-06-07 12:10:00,30.27,30.45,30.25,30.42,243900.0,23.2573,23.3956,23.2419,23.3725,243900.0
2012-06-07 12:20:00,30.42,30.45,30.28,30.31,283400.0,23.3725,23.3956,23.265,23.288,283400.0
2012-06-07 12:30:00,30.31,30.44,30.31,30.43,227200.0,23.288,23.3879,23.288,23.3802,227200.0
2012-06-07 12:40:00,30.43,30.45,30.35,30.43,148100.0,23.3802,23.3956,23.3187,23.3802,148100.0
2012-06-07 12:50:00,30.42,30.45,30.38,30.43,116300.0,23.3725,23.3956,23.3418,23.3802,116300.0
2012-06-07 13:00:00,30.44,30.46,30.42,30.43,114500.0,23.3879,23.4033,23.3725,23.3802,114500.0
2012-06-07 13:10:00,30.42,30.5,30.42,30.49,129900.0,23.3725,23.434,23.3725,23.4263,129900.0
2012-06-07 13:20:00,30.49,30.53,30.46,30.51,167400.0,23.4263,23.457,23.4033,23.4417,167400.0
2012-06-07 13:30:00,30.5,30.54,30.47,30.48,194900.0,23.434,23.4647,23.4109,23.4186,194900.0
2012-06-07 13:40:00,30.48,30.51,30.42,30.44,133300.0,23.4186,23.4417,23.3725,23.3879,133300.0
2012-06-07 13:50:00,30.45,30.45,30.34,30.39,157800.0,23.3956,23.3956,23.3111,23.3495,157800.0
2012-06-07 14:00:00,30.39,30.4,30.3,30.32,211800.0,23.3495,23.3572,23.2803,23.2957,211800.0
2012-06-07 14:10:00,30.32,30.44,30.32,30.4,110600.0,23.2957,23.3879,23.2957,23.3572,110600.0
2012-06-07 14:20:00,30.39,30.48,30.38,30.48,250800.0,23.3495,23.4186,23.3418,23.4186,250800.0
2012-06-07 14:30:00,30.48,30.49,30.38,30.41,202600.0,23.4186,23.4263,23.3418,23.3648,202600.0
2012-06-07 14:40:00,30.4,30.48,30.4,30.42,144200.0,23.3572,23.4186,23.3572,23.3725,144200.0
2012-06-07 14:50:00,30.43,30.43,30.37,30.42,126200.0,23.3802,23.3802,23.3341,23.3725,126200.0
2012-06-07 15:00:00,30.43,30.43,30.31,30.34,246300.0,23.3802,23.3802,23.288,23.3111,246300.0
2012-06-07 15:10:00,30.34,30.4,30.24,30.25,273800.0,23.3111,23.3572,23.2342,23.2419,273800.0
2012-06-07 15:20:00,30.26,30.31,30.2,30.28,313300.0,23.2496,23.288,23.2035,23.265,313300.0
2012-06-07 15:30:00,30.28,30.33,30.16,30.17,376800.0,23.265,23.3034,23.1728,23.1804,376800.0
2012-06-07 15:40:00,30.16,30.25,30.07,30.09,612400.0,23.1728,23.2419,23.1036,23.119,612400.0
2012-06-07 15:50:00,30.09,30.18,30.02,30.15,731700.0,23.119,23.1881,23.0652,23.1651,731700.0
2012-06-08 09:30:00,29.88,29.95,29.48,29.71,473200.0,22.9576,23.0114,22.6503,22.827,473200.0
2012-06-08 09:40:00,29.7,29.71,29.52,29.66,195700.0,22.8193,22.827,22.681,22.7886,195700.0
2012-06-08 09:50:00,29.66,29.76,29.56,29.74,161300.0,22.7886,22.8654,22.7118,22.8501,161300.0
2012-06-08 10:00:00,29.74,29.93,29.7,29.89,256000.0,22.8501,22.996,22.8193,22.9653,256000.0
2012-06-08 10:10:00,29.88,29.99,29.85,29.91,432700.0,22.9576,23.0421,22.9346,22.9807,432700.0
2012-06-08 10:20:00,29.91,29.93,29.8,29.92,197200.0,22.9807,22.996,22.8962,22.9884,197200.0
2012-06-08 10:30:00,29.92,29.95,29.79,29.81,322500.0,22.9884,23.0114,22.8885,22.9038,322500.0
2012-06-08 10:40:00,29.81,29.94,29.75,29.9,274700.0,22.9038,23.0037,22.8578,22.973,274700.0
2012-06-08 10:50:00,29.91,30.0,29.87,29.99,150000.0,22.9807,23.0498,22.9499,23.0421,150000.0
2012-06-08 11:00:00,30.0,30.01,29.93,29.97,233800.0,23.0498,23.0575,22.996,23.0268,233800.0
2012-06-08 11:10:00,29.97,29.98,29.8,29.81,111900.0,23.0268,23.0345,22.8962,22.9038,111900.0
2012-06-08 11:20:00,29.81,29.89,29.79,29.84,131600.0,22.9038,22.9653,22.8885,22.9269,131600.0
2012-06-08 11:30:00,29.85,29.98,29.84,29.96,99900.0,22.9346,23.0345,22.9269,23.0191,99900.0
2012-06-08 11:40:00,29.95,30.0,29.94,29.99,75200.0,23.0114,23.0498,23.0037,23.0421,75200.0
2012-06-08 11:50:00,29.99,30.03,29.9,29.91,103000.0,23.0421,23.0729,22.973,22.9807,103000.0
2012-06-08 12:00:00,29.9,30.03,29.88,29.97,159500.0,22.973,23.0729,22.9576,23.0268,159500.0
2012-06-08 12:10:00,29.97,29.98,29.88,29.93,142300.0,23.0268,23.0345,22.9576,22.996,142300.0
2012-06-08 12:20:00,29.93,30.05,29.92,30.04,219900.0,22.996,23.0882,22.9884,23.0806,219900.0
2012-06-08 12:30:00,30.04,30.19,30.04,30.14,181700.0,23.0806,23.1958,23.0806,23.1574,181700.0
2012-06-08 12:40:00,30.14,30.28,30.12,30.27,142400.0,23.1574,23.265,23.142,23.2573,142400.0
2012-06-08 12:50:00,30.26,30.31,30.2,30.29,153800.0,23.2496,23.288,23.2035,23.2726,153800.0
2012-06-08 13:00:00,30.3,30.38,30.3,30.37,193600.0,23.2803,23.3418,23.2803,23.3341,193600.0
2012-06-08 13:10:00,30.37,30.41,30.28,30.28,165500.0,23.3341,23.3648,23.265,23.265,165500.0
2012-06-08 13:20:00,30.29,30.31,30.23,30.26,160000.0,23.2726,23.288,23.2265,23.2496,160000.0
2012-06-08 13:30:00,30.26,30.28,30.21,30.23,208000.0,23.2496,23.265,23.2112,23.2265,208000.0
2012-06-08 13:40:00,30.23,30.25,30.18,30.24,73200.0,23.2265,23.2419,23.1881,23.2342,73200.0
2012-06-08 13:50:00,30.24,30.3,30.22,30.27,126200.0,23.2342,23.2803,23.2189,23.2573,126200.0
2012-06-08 14:00:00,30.27,30.28,30.21,30.25,175900.0,23.2573,23.265,23.2112,23.2419,175900.0
2012-06-08 14:10:00,30.25,30.26,30.2,30.21,138700.0,23.2419,23.2496,23.2035,23.2112,138700.0
2012-06-08 14:20:00,30.2,30.25,30.18,30.2,211200.0,23.2035,23.2419,23.1881,23.2035,211200.0
2012-06-08 14:30:00,30.2,30.35,30.17,30.34,333500.0,23.2035,23.3187,23.1804,23.3111,333500.0
2012-06-08 14:40:00,30.35,30.38,30.29,30.29,96600.0,23.3187,23.3418,23.2726,23.2726,96600.0
2012-06-08 14:50:00,30.29,30.34,30.29,30.29,98800.0,23.2726,23.3111,23.2726,23.2726,98800.0
2012-06-08 15:00:00,30.3,30.34,30.28,30.29,106000.0,23.2803,23.3111,23.265,23.2726,106000.0
2012-06-08 15:10:00,30.3,30.37,30.29,30.32,114800.0,23.2803,23.3341,23.2726,23.2957,114800.0
2012-06-08 15:20:00,30.32,30.35,30.27,30.28,117000.0,23.2957,23.3187,23.2573,23.265,117000.0
2012-06-08 15:30:00,30.28,30.38,30.28,30.33,188900.0,23.265,23.3418,23.265,23.3034,188900.0
2012-06-08 15:40:00,30.34,30.48,30.34,30.46,359500.0,23.3111,23.4186,23.3111,23.4033,359500.0
2012-06-08 15:50:00,30.45,30.49,30.4,30.48,733100.0,23.3956,23.4263,23.3572,23.4186,733100.0
2012-06-11 09:30:00,30.8,30.96,30.54,30.6,363400.0,23.6645,23.7874,23.4647,23.5108,363400.0
2012-06-11 09:40:00,30.59,30.64,30.35,30.35,309400.0,23.5031,23.5416,23.3187,23.3187,309400.0
2012-06-11 09:50:00,30.34,30.4,30.27,30.29,314600.0,23.3111,23.3572,23.2573,23.2726,314600.0
2012-06-11 10:00:00,30.28,30.33,30.09,30.12,425100.0,23.265,23.3034,23.119,23.142,425100.0
2012-06-11 10:10:00,30.13,30.35,30.01,30.25,354000.0,23.1497,23.3187,23.0575,23.2419,354000.0
2012-06-11 10:20:00,30.24,30.38,30.18,30.24,208400.0,23.2342,23.3418,23.1881,23.2342,208400.0
2012-06-11 10:30:00,30.23,30.24,30.13,30.16,269000.0,23.2265,23.2342,23.1497,23.1728,269000.0
2012-06-11 10:40:00,30.16,30.21,30.02,30.04,217500.0,23.1728,23.2112,23.0652,23.0806,217500.0
2012-06-11 10:50:00,30.03,30.09,29.99,30.08,215300.0,23.0729,23.119,23.0421,23.1113,215300.0
2012-06-11 11:00:00,30.07,30.09,29.98,30.06,154600.0,23.1036,23.119,23.0345,23.0959,154600.0
2012-06-11 11:10:00,30.06,30.09,30.0,30.0,125000.0,23.0959,23.119,23.0498,23.0498,125000.0
2012-06-11 11:20:00,30.0,30.12,29.99,30.08,146700.0,23.0498,23.142,23.0421,23.1113,146700.0
2012-06-11 11:30:00,30.08,30.2,30.05,30.2,172000.0,23.1113,23.2035,23.0882,23.2035,172000.0
2012-06-11 11:40:00,30.19,30.21,30.05,30.05,184300.0,23.1958,23.2112,23.0882,23.0882,184300.0
2012-06-11 11:50:00,30.06,30.13,29.99,30.07,243000.0,23.0959,23.1497,23.0421,23.1036,243000.0
2012-06-11 12:00:00,30.07,30.13,30.0,30.04,200300.0,23.1036,23.1497,23.0498,23.0806,200300.0
2012-06-11 12:10:00,30.04,30.09,30.02,30.06,162400.0,23.0806,23.119,23.0652,23.0959,162400.0
2012-06-11 12:20:00,30.07,30.08,30.01,30.03,98400.0,23.1036,23.1113,23.0575,23.0729,98400.0
2012-06-11 12:30:00,30.03,30.08,30.02,30.05,137100.0,23.0729,23.1113,23.0652,23.0882,137100.0
2012-06-11 12:40:00,30.06,30.1,30.03,30.07,139400.0,23.0959,23.1267,23.0729,23.1036,139400.0
2012-06-11 12:50:00,30.06,30.12,30.03,30.05,106000.0,23.0959,23.142,23.0729,23.0882,106000.0
2012-06-11 13:00:00,30.05,30.07,30.01,30.05,196300.0,23.0882,23.1036,23.0575,23.0882,196300.0
2012-06-11 13:10:00,30.05,30.12,30.03,30.11,158900.0,23.0882,23.142,23.0729,23.1343,158900.0
2012-06-11 13:20:00,30.1,30.1,30.03,30.05,100400.0,23.1267,23.1267,23.0729,23.0882,100400.0
2012-06-11 13:30:00,30.05,30.08,30.0,30.02,145500.0,23.0882,23.1113,23.0498,23.0652,145500.0
2012-06-11 13:40:00,30.01,30.02,29.9,29.9,261600.0,23.0575,23.0652,22.973,22.973,261600.0
2012-06-11 13:50:00,29.91,29.98,29.9,29.91,100200.0,22.9807,23.0345,22.973,22.9807,100200.0
2012-06-11 14:00:00,29.91,29.92,29.77,29.88,294600.0,22.9807,22.9884,22.8731,22.9576,294600.0
2012-06-11 14:10:00,29.88,29.92,29.78,29.78,203200.0,22.9576,22.9884,22.8808,22.8808,203200.0
2012-06-11 14:20:00,29.79,29.88,29.78,29.84,178500.0,22.8885,22.9576,22.8808,22.9269,178500.0
2012-06-11 14:30:00,29.83,29.86,29.79,29.82,223000.0,22.9192,22.9423,22.8885,22.9115,223000.0
2012-06-11 14:40:00,29.82,29.88,29.78,29.79,157700.0,22.9115,22.9576,22.8808,22.8885,157700.0
2012-06-11 14:50:00,29.78,29.88,29.76,29.85,214300.0,22.8808,22.9576,22.8654,22.9346,214300.0
2012-06-11 15:00:00,29.85,29.87,29.79,29.82,158600.0,22.9346,22.9499,22.8885,22.9115,158600.0
2012-06-11 15:10:00,29.82,29.87,29.68,29.72,454300.0,22.9115,22.9499,22.804,22.8347,454300.0
2012-06-11 15:20:00,29.72,29.73,29.65,29.69,161900.0,22.8347,22.8424,22.7809,22.8117,161900.0
2012-06-11 15:30:00,29.69,29.78,29.65,29.72,284900.0,22.8117,22.8808,22.7809,22.8347,284900.0
2012-06-11 15:40:00,29.72,29.8,29.65,29.65,340800.0,22.8347,22.8962,22.7809,22.7809,340800.0
2012-06-11 15:50:00,29.66,29.66,29.47,29.53,887000.0,22.7886,22.7886,22.6426,22.6887,887000.0
2012-06-12 09:30:00,29.65,29.96,29.53,29.59,278200.0,22.7809,23.0191,22.6887,22.7348,278200.0
2012-06-12 09:40:00,29.58,29.9,29.58,29.8,204800.0,22.7271,22.973,22.7271,22.8962,204800.0
2012-06-12 09:50:00,29.8,29.85,29.67,29.69,177700.0,22.8962,22.9346,22.7963,22.8117,177700.0
2012-06-12 10:00:00,29.69,29.73,29.48,29.54,481200.0,22.8117,22.8424,22.6503,22.6964,481200.0
2012-06-12 10:10:00,29.55,29.72,29.53,29.64,255700.0,22.7041,22.8347,22.6887,22.7732,255700.0
2012-06-12 10:20:00,29.63,29.67,29.55,29.58,126900.0,22.7656,22.7963,22.7041,22.7271,126900.0
2012-06-12 10:30:00,29.56,29.58,29.45,29.46,105800.0,22.7118,22.7271,22.6273,22.6349,105800.0
2012-06-12 10:40:00,29.47,29.74,29.46,29.69,155800.0,22.6426,22.8501,22.6349,22.8117,155800.0
2012-06-12 10:50:00,29.7,29.79,29.65,29.68,200400.0,22.8193,22.8885,22.7809,22.804,200400.0
2012-06-12 11:00:00,29.68,29.85,29.66,29.82,132800.0,22.804,22.9346,22.7886,22.9115,132800.0
2012-06-12 11:10:00,29.83,29.95,29.83,29.9,148900.0,22.9192,23.0114,22.9192,22.973,148900.0
2012-06-12 11:20:00,29.9,30.08,29.9,29.92,408800.0,22.973,23.1113,22.973,22.9884,408800.0
2012-06-12 11:30:00,29.93,29.93,29.77,29.8,291600.0,22.996,22.996,22.8731,22.8962,291600.0
2012-06-12 11:40:00,29.81,29.81,29.74,29.75,131400.0,22.9038,22.9038,22.8501,22.8578,131400.0
2012-06-12 11:50:00,29.75,29.75,29.65,29.75,164100.0,22.8578,22.8578,22.7809,22.8578,164100.0
2012-06-12 12:00:00,29.75,29.81,29.69,29.7,132600.0,22.8578,22.9038,22.8117,22.8193,132600.0
2012-06-12 12:10:00,29.7,29.72,29.65,29.72,91000.0,22.8193,22.8347,22.7809,22.8347,91000.0
2012-06-12 12:20:00,29.72,29.74,29.69,29.69,76400.0,22.8347,22.8501,22.8117,22.8117,76400.0
2012-06-12 12:30:00,29.7,29.75,29.66,29.73,61000.0,22.8193,22.8578,22.7886,22.8424,61000.0
2012-06-12 12:40:00,29.72,29.73,29.61,29.63,98700.0,22.8347,22.8424,22.7502,22.7656,98700.0
2012-06-12 12:50:00,29.63,29.64,29.58,29.63,107000.0,22.7656,22.7732,22.7271,22.7656,107000.0
2012-06-12 13:00:00,29.64,29.66,29.58,29.61,92900.0,22.7732,22.7886,22.7271,22.7502,92900.0
2012-06-12 13:10:00,29.61,29.75,29.59,29.75,181300.0,22.7502,22.8578,22.7348,22.8578,181300.0
2012-06-12 13:20:00,29.75,29.79,29.72,29.76,90900.0,22.8578,22.8885,22.8347,22.8654,90900.0
2012-06-12 13:30:00,29.77,29.87,29.76,29.86,102200.0,22.8731,22.9499,22.8654,22.9423,102200.0
2012-06-12 13:40:00,29.86,29.9,29.79,29.84,117500.0,22.9423,22.973,22.8885,22.9269,117500.0
2012-06-12 13:50:00,29.84,29.89,29.83,29.85,124300.0,22.9269,22.9653,22.9192,22.9346,124300.0
2012-06-12 14:00:00,29.86,29.9,29.84,29.89,96600.0,22.9423,22.973,22.9269,22.9653,96600.0
2012-06-12 14:10:00,29.88,29.95,29.85,29.95,159100.0,22.9576,23.0114,22.9346,23.0114,159100.0
2012-06-12 14:20:00,29.94,29.96,29.84,29.85,78100.0,23.0037,23.0191,22.9269,22.9346,78100.0
2012-06-12 14:30:00,29.85,30.0,29.85,29.97,165800.0,22.9346,23.0498,22.9346,23.0268,165800.0
2012-06-12 14:40:00,29.98,29.98,29.93,29.96,123600.0,23.0345,23.0345,22.996,23.0191,123600.0
2012-06-12 14:50:00,29.96,29.96,29.87,29.92,76400.0,23.0191,23.0191,22.9499,22.9884,76400.0
2012-06-12 15:00:00,29.93,29.96,29.89,29.96,65900.0,22.996,23.0191,22.9653,23.0191,65900.0
2012-06-12 15:10:00,29.95,29.99,29.9,29.91,95200.0,23.0114,23.0421,22.973,22.9807,95200.0
2012-06-12 15:20:00,29.9,30.0,29.84,29.99,180000.0,22.973,23.0498,22.9269,23.0421,180000.0
2012-06-12 15:30:00,30.0,30.05,29.92,30.05,171200.0,23.0498,23.0882,22.9884,23.0882,171200.0
2012-06-12 15:40:00,30.04,30.17,30.01,30.16,512200.0,23.0806,23.1804,23.0575,23.1728,512200.0
2012-06-12 15:50:00,30.16,30.2,30.12,30.19,670900.0,23.1728,23.2035,23.142,23.1958,670900.0
2012-06-13 09:30:00,30.06,30.06,29.7,29.89,294400.0,23.0959,23.0959,22.8193,22.9653,294400.0
2012-06-13 09:40:00,29.91,30.04,29.76,29.92,200500.0,22.9807,23.0806,22.8654,22.9884,200500.0
2012-06-13 09:50:00,29.91,29.91,29.7,29.72,261300.0,22.9807,22.9807,22.8193,22.8347,261300.0
2012-06-13 10:00:00,29.72,29.84,29.72,29.8,351000.0,22.8347,22.9269,22.8347,22.8962,351000.0
2012-06-13 10:10:00,29.8,30.18,29.8,30.18,316900.0,22.8962,23.1881,22.8962,23.1881,316900.0
2012-06-13 10:20:00,30.18,30.26,30.07,30.26,532900.0,23.1881,23.2496,23.1036,23.2496,532900.0
2012-06-13 10:30:00,30.26,30.62,30.26,30.6,481900.0,23.2496,23.5262,23.2496,23.5108,481900.0
2012-06-13 10:40:00,30.6,30.73,30.51,30.61,496100.0,23.5108,23.6107,23.4417,23.5185,496100.0
2012-06-13 10:50:00,30.62,30.72,30.59,30.6,241400.0,23.5262,23.603,23.5031,23.5108,241400.0
2012-06-13 11:00:00,30.6,30.6,30.33,30.33,209700.0,23.5108,23.5108,23.3034,23.3034,209700.0
2012-06-13 11:10:00,30.34,30.5,30.29,30.49,293800.0,23.3111,23.434,23.2726,23.4263,293800.0
2012-06-13 11:20:00,30.49,30.57,30.43,30.47,123200.0,23.4263,23.4878,23.3802,23.4109,123200.0
2012-06-13 11:30:00,30.47,30.59,30.41,30.56,204800.0,23.4109,23.5031,23.3648,23.4801,204800.0
2012-06-13 11:40:00,30.56,30.6,30.46,30.58,321400.0,23.4801,23.5108,23.4033,23.4955,321400.0
2012-06-13 11:50:00,30.58,30.6,30.48,30.53,227600.0,23.4955,23.5108,23.4186,23.457,227600.0
2012-06-13 12:00:00,30.53,30.54,30.4,30.45,159900.0,23.457,23.4647,23.3572,23.3956,159900.0
2012-06-13 12:10:00,30.45,30.55,30.42,30.54,116300.0,23.3956,23.4724,23.3725,23.4647,116300.0
2012-06-13 12:20:00,30.53,30.55,30.49,30.53,268000.0,23.457,23.4724,23.4263,23.457,268000.0
2012-06-13 12:30:00,30.53,30.67,30.53,30.64,141100.0,23.457,23.5646,23.457,23.5416,141100.0
2012-06-13 12:40:00,30.65,30.7,30.63,30.63,268100.0,23.5492,23.5877,23.5339,23.5339,268100.0
2012-06-13 12:50:00,30.63,30.66,30.58,30.63,209100.0,23.5339,23.5569,23.4955,23.5339,209100.0
2012-06-13 13:00:00,30.64,30.75,30.64,30.75,225200.0,23.5416,23.6261,23.5416,23.6261,225200.0
2012-06-13 13:10:00,30.75,30.75,30.58,30.69,229600.0,23.6261,23.6261,23.4955,23.58,229600.0
2012-06-13 13:20:00,30.69,30.74,30.63,30.72,178600.0,23.58,23.6184,23.5339,23.603,178600.0
2012-06-13 13:30:00,30.73,30.75,30.69,30.72,104800.0,23.6107,23.6261,23.58,23.603,104800.0
2012-06-13 13:40:00,30.73,30.73,30.6,30.63,108900.0,23.6107,23.6107,23.5108,23.5339,108900.0
2012-06-13 13:50:00,30.62,30.7,30.53,30.55,153800.0,23.5262,23.5877,23.457,23.4724,153800.0
2012-06-13 14:00:00,30.54,30.55,30.43,30.48,250000.0,23.4647,23.4724,23.3802,23.4186,250000.0
2012-06-13 14:10:00,30.48,30.51,30.41,30.47,132100.0,23.4186,23.4417,23.3648,23.4109,132100.0
2012-06-13 14:20:00,30.47,30.51,30.46,30.49,136200.0,23.4109,23.4417,23.4033,23.4263,136200.0
2012-06-13 14:30:00,30.5,30.54,30.4,30.42,155400.0,23.434,23.4647,23.3572,23.3725,155400.0
2012-06-13 14:40:00,30.43,30.45,30.24,30.36,320700.0,23.3802,23.3956,23.2342,23.3264,320700.0
2012-06-13 14:50:00,30.35,30.37,30.3,30.31,127400.0,23.3187,23.3341,23.2803,23.288,127400.0
2012-06-13 15:00:00,30.3,30.36,30.27,30.32,153800.0,23.2803,23.3264,23.2573,23.2957,153800.0
2012-06-13 15:10:00,30.32,30.33,30.16,30.17,161900.0,23.2957,23.3034,23.1728,23.1804,161900.0
2012-06-13 15:20:00,30.17,30.2,30.03,30.08,352900.0,23.1804,23.2035,23.0729,23.1113,352900.0
2012-06-13 15:30:00,30.08,30.23,30.06,30.2,299000.0,23.1113,23.2265,23.0959,23.2035,299000.0
2012-06-13 15:40:00,30.19,30.23,30.15,30.16,467500.0,23.1958,23.2265,23.1651,23.1728,467500.0
2012-06-13 15:50:00,30.15,30.31,30.14,30.29,517400.0,23.1651,23.288,23.1574,23.2726,517400.0
2012-06-14 09:30:00,30.34,30.43,30.14,30.28,168800.0,23.3111,23.3802,23.1574,23.265,168800.0
2012-06-14 09:40:00,30.28,30.35,30.06,30.07,286300.0,23.265,23.3187,23.0959,23.1036,286300.0
2012-06-14 09:50:00,30.07,30.3,30.03,30.29,328400.0,23.1036,23.2803,23.0729,23.2726,328400.0
2012-06-14 10:00:00,30.3,30.43,30.27,30.38,340200.0,23.2803,23.3802,23.2573,23.3418,340200.0
2012-06-14 10:10:00,30.38,30.49,30.37,30.44,205100.0,23.3418,23.4263,23.3341,23.3879,205100.0
2012-06-14 10:20:00,30.44,30.45,30.36,30.42,151600.0,23.3879,23.3956,23.3264,23.3725,151600.0
2012-06-14 10:30:00,30.43,30.45,30.29,30.31,294900.0,23.3802,23.3956,23.2726,23.288,294900.0
2012-06-14 10:40:00,30.31,30.41,30.29,30.35,228700.0,23.288,23.3648,23.2726,23.3187,228700.0
2012-06-14 10:50:00,30.36,30.44,30.31,30.4,165600.0,23.3264,23.3879,23.288,23.3572,165600.0
2012-06-14 11:00:00,30.39,30.45,30.38,30.43,197300.0,23.3495,23.3956,23.3418,23.3802,197300.0
2012-06-14 11:10:00,30.44,30.57,30.42,30.55,244000.0,23.3879,23.4878,23.3725,23.4724,244000.0
2012-06-14 11:20:00,30.54,30.67,30.52,30.67,231900.0,23.4647,23.5646,23.4494,23.5646,231900.0
2012-06-14 11:30:00,30.66,30.7,30.57,30.65,187900.0,23.5569,23.5877,23.4878,23.5492,187900.0
2012-06-14 11:40:00,30.65,30.67,30.58,30.66,105600.0,23.5492,23.5646,23.4955,23.5569,105600.0
2012-06-14 11:50:00,30.66,30.67,30.58,30.59,102300.0,23.5569,23.5646,23.4955,23.5031,102300.0
2012-06-14 12:00:00,30.58,30.64,30.57,30.64,143500.0,23.4955,23.5416,23.4878,23.5416,143500.0
2012-06-14 12:10:00,30.64,30.67,30.6,30.66,128300.0,23.5416,23.5646,23.5108,23.5569,128300.0
2012-06-14 12:20:00,30.66,30.69,30.64,30.67,91000.0,23.5569,23.58,23.5416,23.5646,91000.0
2012-06-14 12:30:00,30.68,30.7,30.62,30.69,101700.0,23.5723,23.5877,23.5262,23.58,101700.0
2012-06-14 12:40:00,30.69,30.75,30.68,30.72,174300.0,23.58,23.6261,23.5723,23.603,174300.0
2012-06-14 12:50:00,30.73,30.77,30.7,30.75,99000.0,23.6107,23.6414,23.5877,23.6261,99000.0
2012-06-14 13:00:00,30.75,30.84,30.74,30.84,186900.0,23.6261,23.6952,23.6184,23.6952,186900.0
2012-06-14 13:10:00,30.84,30.86,30.76,30.8,205900.0,23.6952,23.7106,23.6338,23.6645,205900.0
2012-06-14 13:20:00,30.8,30.81,30.73,30.75,158600.0,23.6645,23.6722,23.6107,23.6261,158600.0
2012-06-14 13:30:00,30.76,30.85,30.75,30.84,114300.0,23.6338,23.7029,23.6261,23.6952,114300.0
2012-06-14 13:40:00,30.84,30.84,30.74,30.82,121000.0,23.6952,23.6952,23.6184,23.6799,121000.0
2012-06-14 13:50:00,30.82,30.9,30.81,30.89,169800.0,23.6799,23.7413,23.6722,23.7336,169800.0
2012-06-14 14:00:00,30.88,30.95,30.88,30.93,185400.0,23.726,23.7797,23.726,23.7644,185400.0
2012-06-14 14:10:00,30.94,30.96,30.88,30.89,141800.0,23.7721,23.7874,23.726,23.7336,141800.0
2012-06-14 14:20:00,30.88,30.9,30.78,30.81,143500.0,23.726,23.7413,23.6491,23.6722,143500.0
2012-06-14 14:30:00,30.81,30.85,30.73,30.78,184700.0,23.6722,23.7029,23.6107,23.6491,184700.0
2012-06-14 14:40:00,30.79,30.83,30.7,30.71,219300.0,23.6568,23.6875,23.5877,23.5953,219300.0
2012-06-14 14:50:00,30.72,30.76,30.68,30.71,109200.0,23.603,23.6338,23.5723,23.5953,109200.0
2012-06-14 15:00:00,30.71,31.31,30.66,30.96,1600700.0,23.5953,24.0563,23.5569,23.7874,1600700.0
2012-06-14 15:10:00,30.97,31.18,30.94,30.94,797700.0,23.7951,23.9565,23.7721,23.7721,797700.0
2012-06-14 15:20:00,30.94,31.03,30.72,30.85,391700.0,23.7721,23.8412,23.603,23.7029,391700.0
2012-06-14 15:30:00,30.86,31.05,30.81,31.02,494500.0,23.7106,23.8566,23.6722,23.8335,494500.0
2012-06-14 15:40:00,31.02,31.12,30.92,31.04,666400.0,23.8335,23.9104,23.7567,23.8489,666400.0
2012-06-14 15:50:00,31.05,31.1,30.93,31.01,918400.0,23.8566,23.895,23.7644,23.8258,918400.0
2012-06-15 09:30:00,31.38,31.55,31.04,31.06,1640700.0,24.1101,24.2407,23.8489,23.8643,1640700.0
2012-06-15 09:40:00,31.07,31.33,30.95,31.3,621600.0,23.8719,24.0717,23.7797,24.0487,621600.0
2012-06-15 09:50:00,31.32,31.37,31.2,31.3,324000.0,24.064,24.1024,23.9718,24.0487,324000.0
2012-06-15 10:00:00,31.32,31.44,31.24,31.26,222500.0,24.064,24.1562,24.0026,24.0179,222500.0
2012-06-15 10:10:00,31.26,31.4,31.25,31.32,219900.0,24.0179,24.1255,24.0102,24.064,219900.0
2012-06-15 10:20:00,31.3,31.33,31.25,31.27,203600.0,24.0487,24.0717,24.0102,24.0256,203600.0
2012-06-15 10:30:00,31.27,31.27,31.16,31.21,263400.0,24.0256,24.0256,23.9411,23.9795,263400.0
2012-06-15 10:40:00,31.2,31.39,31.18,31.37,168800.0,23.9718,24.1178,23.9565,24.1024,168800.0
2012-06-15 10:50:00,31.38,31.38,31.3,31.32,211100.0,24.1101,24.1101,24.0487,24.064,211100.0
2012-06-15 11:00:00,31.31,31.4,31.3,31.39,158900.0,24.0563,24.1255,24.0487,24.1178,158900.0
2012-06-15 11:10:00,31.4,31.53,31.38,31.5,324100.0,24.1255,24.2254,24.1101,24.2023,324100.0
2012-06-15 11:20:00,31.5,31.58,31.5,31.54,198300.0,24.2023,24.2638,24.2023,24.2331,198300.0
2012-06-15 11:30:00,31.53,31.57,31.5,31.52,118300.0,24.2254,24.2561,24.2023,24.2177,118300.0
2012-06-15 11:40:00,31.52,31.54,31.46,31.47,122300.0,24.2177,24.2331,24.1716,24.1793,122300.0
2012-06-15 11:50:00,31.47,31.49,31.43,31.44,126900.0,24.1793,24.1946,24.1485,24.1562,126900.0
2012-06-15 12:00:00,31.44,31.5,31.43,31.48,90400.0,24.1562,24.2023,24.1485,24.187,90400.0
2012-06-15 12:10:00,31.48,31.52,31.44,31.45,103300.0,24.187,24.2177,24.1562,24.1639,103300.0
2012-06-15 12:20:00,31.45,31.46,31.35,31.36,156000.0,24.1639,24.1716,24.0871,24.0948,156000.0
2012-06-15 12:30:00,31.35,31.36,31.23,31.25,116400.0,24.0871,24.0948,23.9949,24.0102,116400.0
2012-06-15 12:40:00,31.26,31.33,31.25,31.3,72200.0,24.0179,24.0717,24.0102,24.0487,72200.0
2012-06-15 12:50:00,31.31,31.31,31.16,31.22,319700.0,24.0563,24.0563,23.9411,23.9872,319700.0
2012-06-15 13:00:00,31.22,31.33,31.19,31.3,379200.0,23.9872,24.0717,23.9641,24.0487,379200.0
2012-06-15 13:10:00,31.3,31.45,31.3,31.42,117900.0,24.0487,24.1639,24.0487,24.1409,117900.0
2012-06-15 13:20:00,31.42,31.43,31.36,31.4,132200.0,24.1409,24.1485,24.0948,24.1255,132200.0
2012-06-15 13:30:00,31.4,31.43,31.35,31.35,91600.0,24.1255,24.1485,24.0871,24.0871,91600.0
2012-06-15 13:40:00,31.35,31.44,31.34,31.4,102000.0,24.0871,24.1562,24.0794,24.1255,102000.0
2012-06-15 13:50:00,31.4,31.5,31.37,31.47,101800.0,24.1255,24.2023,24.1024,24.1793,101800.0
2012-06-15 14:00:00,31.47,31.54,31.47,31.54,132700.0,24.1793,24.2331,24.1793,24.2331,132700.0
2012-06-15 14:10:00,31.54,31.56,31.5,31.56,140000.0,24.2331,24.2484,24.2023,24.2484,140000.0
2012-06-15 14:20:00,31.55,31.58,31.55,31.57,119900.0,24.2407,24.2638,24.2407,24.2561,119900.0
2012-06-15 14:30:00,31.58,31.71,31.56,31.7,423700.0,24.2638,24.3637,24.2484,24.356,423700.0
2012-06-15 14:40:00,31.69,31.73,31.66,31.7,246500.0,24.3483,24.379,24.3253,24.356,246500.0
2012-06-15 14:50:00,31.7,31.72,31.55,31.58,182700.0,24.356,24.3714,24.2407,24.2638,182700.0
2012-06-15 15:00:00,31.59,31.61,31.55,31.57,302600.0,24.2715,24.2868,24.2407,24.2561,302600.0
2012-06-15 15:10:00,31.56,31.58,31.48,31.5,416500.0,24.2484,24.2638,24.187,24.2023,416500.0
2012-06-15 15:20:00,31.5,31.51,31.39,31.4,470700.0,24.2023,24.21,24.1178,24.1255,470700.0
2012-06-15 15:30:00,31.4,31.47,31.36,31.38,639200.0,24.1255,24.1793,24.0948,24.1101,639200.0
2012-06-15 15:40:00,31.38,31.49,31.38,31.46,716600.0,24.1101,24.1946,24.1101,24.1716,716600.0
2012-06-15 15:50:00,31.45,31.48,31.44,31.46,905100.0,24.1639,24.187,24.1562,24.1716,905100.0
2012-06-18 09:30:00,31.15,31.22,30.95,30.96,527400.0,23.9334,23.9872,23.7797,23.7874,527400.0
2012-06-18 09:40:00,30.96,31.2,30.94,31.16,327900.0,23.7874,23.9718,23.7721,23.9411,327900.0
2012-06-18 09:50:00,31.16,31.25,31.11,31.24,279000.0,23.9411,24.0102,23.9027,24.0026,279000.0
2012-06-18 10:00:00,31.24,31.59,31.19,31.55,732200.0,24.0026,24.2715,23.9641,24.2407,732200.0
2012-06-18 10:10:00,31.55,31.62,31.51,31.59,402400.0,24.2407,24.2945,24.21,24.2715,402400.0
2012-06-18 10:20:00,31.59,31.61,31.45,31.6,391400.0,24.2715,24.2868,24.1639,24.2792,391400.0
2012-06-18 10:30:00,31.6,31.61,31.41,31.44,317800.0,24.2792,24.2868,24.1332,24.1562,317800.0
2012-06-18 10:40:00,31.44,31.5,31.35,31.48,457900.0,24.1562,24.2023,24.0871,24.187,457900.0
2012-06-18 10:50:00,31.48,31.52,31.36,31.37,272600.0,24.187,24.2177,24.0948,24.1024,272600.0
2012-06-18 11:00:00,31.37,31.44,31.32,31.39,299300.0,24.1024,24.1562,24.064,24.1178,299300.0
2012-06-18 11:10:00,31.38,31.44,31.34,31.35,202100.0,24.1101,24.1562,24.0794,24.0871,202100.0
2012-06-18 11:20:00,31.36,31.43,31.3,31.41,192500.0,24.0948,24.1485,24.0487,24.1332,192500.0
2012-06-18 11:30:00,31.42,31.5,31.37,31.37,126900.0,24.1409,24.2023,24.1024,24.1024,126900.0
2012-06-18 11:40:00,31.38,31.43,31.32,31.35,214600.0,24.1101,24.1485,24.064,24.0871,214600.0
2012-06-18 11:50:00,31.34,31.37,31.24,31.36,171100.0,24.0794,24.1024,24.0026,24.0948,171100.0
2012-06-18 12:00:00,31.35,31.36,31.29,31.33,111300.0,24.0871,24.0948,24.041,24.0717,111300.0
2012-06-18 12:10:00,31.35,31.41,31.35,31.39,154300.0,24.0871,24.1332,24.0871,24.1178,154300.0
2012-06-18 12:20:00,31.39,31.4,31.33,31.33,273600.0,24.1178,24.1255,24.0717,24.0717,273600.0
2012-06-18 12:30:00,31.34,31.35,31.24,31.26,319500.0,24.0794,24.0871,24.0026,24.0179,319500.0
2012-06-18 12:40:00,31.28,31.41,31.27,31.41,324700.0,24.0333,24.1332,24.0256,24.1332,324700.0
2012-06-18 12:50:00,31.4,31.49,31.36,31.43,468800.0,24.1255,24.1946,24.0948,24.1485,468800.0
2012-06-18 13:00:00,31.42,31.51,31.42,31.5,327400.0,24.1409,24.21,24.1409,24.2023,327400.0
2012-06-18 13:10:00,31.5,31.55,31.47,31.5,177900.0,24.2023,24.2407,24.1793,24.2023,177900.0
2012-06-18 13:20:00,31.49,31.56,31.45,31.55,186900.0,24.1946,24.2484,24.1639,24.2407,186900.0
2012-06-18 13:30:00,31.54,31.63,31.52,31.63,167400.0,24.2331,24.3022,24.2177,24.3022,167400.0
2012-06-18 13:40:00,31.62,31.67,31.6,31.64,102300.0,24.2945,24.3329,24.2792,24.3099,102300.0
2012-06-18 13:50:00,31.63,31.69,31.63,31.69,194600.0,24.3022,24.3483,24.3022,24.3483,194600.0
2012-06-18 14:00:00,31.69,31.69,31.5,31.54,180100.0,24.3483,24.3483,24.2023,24.2331,180100.0
2012-06-18 14:10:00,31.54,31.58,31.5,31.52,216600.0,24.2331,24.2638,24.2023,24.2177,216600.0
2012-06-18 14:20:00,31.53,31.56,31.51,31.51,249400.0,24.2254,24.2484,24.21,24.21,249400.0
2012-06-18 14:30:00,31.52,31.57,31.5,31.55,449300.0,24.2177,24.2561,24.2023,24.2407,449300.0
2012-06-18 14:40:00,31.56,31.56,31.45,31.45,155900.0,24.2484,24.2484,24.1639,24.1639,155900.0
2012-06-18 14:50:00,31.45,31.5,31.42,31.49,152800.0,24.1639,24.2023,24.1409,24.1946,152800.0
2012-06-18 15:00:00,31.48,31.52,31.44,31.44,152300.0,24.187,24.2177,24.1562,24.1562,152300.0
2012-06-18 15:10:00,31.44,31.45,31.33,31.43,336100.0,24.1562,24.1639,24.0717,24.1485,336100.0
2012-06-18 15:20:00,31.42,31.5,31.38,31.45,224100.0,24.1409,24.2023,24.1101,24.1639,224100.0
2012-06-18 15:30:00,31.45,31.5,31.38,31.43,400000.0,24.1639,24.2023,24.1101,24.1485,400000.0
2012-06-18 15:40:00,31.43,31.48,31.38,31.47,506500.0,24.1485,24.187,24.1101,24.1793,506500.0
2012-06-18 15:50:00,31.47,31.53,31.42,31.51,1015400.0,24.1793,24.2254,24.1409,24.21,1015400.0
2012-06-19 09:30:00,31.8,31.84,31.57,31.69,359400.0,24.4328,24.4636,24.2561,24.3483,359400.0
2012-06-19 09:40:00,31.7,31.79,31.52,31.78,480100.0,24.356,24.4251,24.2177,24.4175,480100.0
2012-06-19 09:50:00,31.79,31.85,31.75,31.83,410000.0,24.4251,24.4712,24.3944,24.4559,410000.0
2012-06-19 10:00:00,31.84,31.88,31.78,31.86,403500.0,24.4636,24.4943,24.4175,24.4789,403500.0
2012-06-19 10:10:00,31.87,31.9,31.85,31.86,214000.0,24.4866,24.5097,24.4712,24.4789,214000.0
2012-06-19 10:20:00,31.86,31.93,31.85,31.93,250100.0,24.4789,24.5327,24.4712,24.5327,250100.0
2012-06-19 10:30:00,31.93,31.95,31.8,31.82,308800.0,24.5327,24.5481,24.4328,24.4482,308800.0
2012-06-19 10:40:00,31.81,31.83,31.74,31.78,313500.0,24.4405,24.4559,24.3867,24.4175,313500.0
2012-06-19 10:50:00,31.78,31.93,31.76,31.93,237700.0,24.4175,24.5327,24.4021,24.5327,237700.0
2012-06-19 11:00:00,31.93,31.94,31.75,31.83,172700.0,24.5327,24.5404,24.3944,24.4559,172700.0
2012-06-19 11:10:00,31.83,31.9,31.8,31.86,190500.0,24.4559,24.5097,24.4328,24.4789,190500.0
2012-06-19 11:20:00,31.85,31.91,31.84,31.88,165400.0,24.4712,24.5173,24.4636,24.4943,165400.0
2012-06-19 11:30:00,31.89,31.93,31.86,31.93,236500.0,24.502,24.5327,24.4789,24.5327,236500.0
2012-06-19 11:40:00,31.93,31.96,31.91,31.96,226200.0,24.5327,24.5558,24.5173,24.5558,226200.0
2012-06-19 11:50:00,31.95,31.97,31.91,31.96,143900.0,24.5481,24.5634,24.5173,24.5558,143900.0
2012-06-19 12:00:00,31.97,31.98,31.94,31.94,136000.0,24.5634,24.5711,24.5404,24.5404,136000.0
2012-06-19 12:10:00,31.95,31.99,31.95,31.98,110100.0,24.5481,24.5788,24.5481,24.5711,110100.0
2012-06-19 12:20:00,31.97,31.99,31.94,31.97,151100.0,24.5634,24.5788,24.5404,24.5634,151100.0
2012-06-19 12:30:00,31.98,31.99,31.95,31.95,256900.0,24.5711,24.5788,24.5481,24.5481,256900.0
2012-06-19 12:40:00,31.96,32.08,31.95,32.03,412800.0,24.5558,24.648,24.5481,24.6095,412800.0
2012-06-19 12:50:00,32.02,32.1,32.02,32.09,118500.0,24.6019,24.6633,24.6019,24.6556,118500.0
2012-06-19 13:00:00,32.1,32.14,32.07,32.09,129600.0,24.6633,24.6941,24.6403,24.6556,129600.0
2012-06-19 13:10:00,32.1,32.15,32.08,32.08,230900.0,24.6633,24.7017,24.648,24.648,230900.0
2012-06-19 13:20:00,32.08,32.17,32.07,32.17,188300.0,24.648,24.7171,24.6403,24.7171,188300.0
2012-06-19 13:30:00,32.16,32.21,32.15,32.21,211100.0,24.7094,24.7478,24.7017,24.7478,211100.0
2012-06-19 13:40:00,32.21,32.22,32.12,32.13,267400.0,24.7478,24.7555,24.6787,24.6864,267400.0
2012-06-19 13:50:00,32.14,32.16,32.07,32.12,179100.0,24.6941,24.7094,24.6403,24.6787,179100.0
2012-06-19 14:00:00,32.12,32.19,32.09,32.14,169800.0,24.6787,24.7325,24.6556,24.6941,169800.0
2012-06-19 14:10:00,32.14,32.15,32.08,32.1,145500.0,24.6941,24.7017,24.648,24.6633,145500.0
2012-06-19 14:20:00,32.09,32.12,32.07,32.11,202300.0,24.6556,24.6787,24.6403,24.671,202300.0
2012-06-19 14:30:00,32.11,32.12,31.94,31.97,484200.0,24.671,24.6787,24.5404,24.5634,484200.0
2012-06-19 14:40:00,31.98,31.98,31.9,31.9,302900.0,24.5711,24.5711,24.5097,24.5097,302900.0
2012-06-19 14:50:00,31.9,32.03,31.87,32.03,180200.0,24.5097,24.6095,24.4866,24.6095,180200.0
2012-06-19 15:00:00,32.02,32.03,31.93,31.99,217100.0,24.6019,24.6095,24.5327,24.5788,217100.0
2012-06-19 15:10:00,31.99,32.06,31.97,32.05,246100.0,24.5788,24.6326,24.5634,24.6249,246100.0
2012-06-19 15:20:00,32.06,32.07,31.99,31.99,187700.0,24.6326,24.6403,24.5788,24.5788,187700.0
2012-06-19 15:30:00,31.99,32.04,31.89,31.94,405000.0,24.5788,24.6172,24.502,24.5404,405000.0
2012-06-19 15:40:00,31.94,32.05,31.89,31.95,554200.0,24.5404,24.6249,24.502,24.5481,554200.0
2012-06-19 15:50:00,31.95,31.97,31.91,31.93,761300.0,24.5481,24.5634,24.5173,24.5327,761300.0
2012-06-20 09:30:00,32.05,32.1,31.67,31.8,415100.0,24.6249,24.6633,24.3329,24.4328,415100.0
2012-06-20 09:40:00,31.8,31.84,31.59,31.71,329900.0,24.4328,24.4636,24.2715,24.3637,329900.0
2012-06-20 09:50:00,31.7,31.84,31.66,31.72,229800.0,24.356,24.4636,24.3253,24.3714,229800.0
2012-06-20 10:00:00,31.71,31.83,31.62,31.77,446800.0,24.3637,24.4559,24.2945,24.4098,446800.0
2012-06-20 10:10:00,31.78,31.86,31.71,31.79,198700.0,24.4175,24.4789,24.3637,24.4251,198700.0
2012-06-20 10:20:00,31.77,31.94,31.73,31.86,210700.0,24.4098,24.5404,24.379,24.4789,210700.0
2012-06-20 10:30:00,31.85,31.92,31.81,31.84,133600.0,24.4712,24.525,24.4405,24.4636,133600.0
2012-06-20 10:40:00,31.84,31.95,31.83,31.88,128100.0,24.4636,24.5481,24.4559,24.4943,128100.0
2012-06-20 10:50:00,31.89,31.92,31.8,31.82,132000.0,24.502,24.525,24.4328,24.4482,132000.0
2012-06-20 11:00:00,31.82,31.82,31.67,31.68,280500.0,24.4482,24.4482,24.3329,24.3406,280500.0
2012-06-20 11:10:00,31.68,31.83,31.67,31.78,149700.0,24.3406,24.4559,24.3329,24.4175,149700.0
2012-06-20 11:20:00,31.79,31.87,31.78,31.87,129700.0,24.4251,24.4866,24.4175,24.4866,129700.0
2012-06-20 11:30:00,31.87,31.88,31.79,31.8,87100.0,24.4866,24.4943,24.4251,24.4328,87100.0
2012-06-20 11:40:00,31.81,31.88,31.79,31.88,105400.0,24.4405,24.4943,24.4251,24.4943,105400.0
2012-06-20 11:50:00,31.89,31.9,31.79,31.79,79500.0,24.502,24.5097,24.4251,24.4251,79500.0
2012-06-20 12:00:00,31.8,31.8,31.67,31.67,134100.0,24.4328,24.4328,24.3329,24.3329,134100.0
2012-06-20 12:10:00,31.67,31.82,31.67,31.81,110000.0,24.3329,24.4482,24.3329,24.4405,110000.0
2012-06-20 12:20:00,31.81,31.84,31.67,31.73,127300.0,24.4405,24.4636,24.3329,24.379,127300.0
2012-06-20 12:30:00,31.73,31.79,31.45,31.56,516300.0,24.379,24.4251,24.1639,24.2484,516300.0
2012-06-20 12:40:00,31.56,31.83,31.52,31.79,379600.0,24.2484,24.4559,24.2177,24.4251,379600.0
2012-06-20 12:50:00,31.79,31.88,31.67,31.87,240000.0,24.4251,24.4943,24.3329,24.4866,240000.0
2012-06-20 13:00:00,31.88,32.21,31.88,32.17,531400.0,24.4943,24.7478,24.4943,24.7171,531400.0
2012-06-20 13:10:00,32.16,32.18,32.02,32.03,226800.0,24.7094,24.7248,24.6019,24.6095,226800.0
2012-06-20 13:20:00,32.03,32.17,32.0,32.11,218700.0,24.6095,24.7171,24.5865,24.671,218700.0
2012-06-20 13:30:00,32.12,32.15,31.97,32.03,143000.0,24.6787,24.7017,24.5634,24.6095,143000.0
2012-06-20 13:40:00,32.04,32.16,31.98,32.1,177700.0,24.6172,24.7094,24.5711,24.6633,177700.0
2012-06-20 13:50:00,32.11,32.18,32.05,32.16,90400.0,24.671,24.7248,24.6249,24.7094,90400.0
2012-06-20 14:00:00,32.16,32.24,32.1,32.21,255700.0,24.7094,24.7709,24.6633,24.7478,255700.0
2012-06-20 14:10:00,32.2,32.35,32.16,32.17,303700.0,24.7402,24.8554,24.7094,24.7171,303700.0
2012-06-20 14:20:00,32.16,32.23,32.04,32.12,252800.0,24.7094,24.7632,24.6172,24.6787,252800.0
2012-06-20 14:30:00,32.11,32.22,32.05,32.1,374200.0,24.671,24.7555,24.6249,24.6633,374200.0
2012-06-20 14:40:00,32.1,32.12,31.83,31.86,233800.0,24.6633,24.6787,24.4559,24.4789,233800.0
2012-06-20 14:50:00,31.86,31.98,31.85,31.93,176700.0,24.4789,24.5711,24.4712,24.5327,176700.0
2012-06-20 15:00:00,31.94,31.96,31.7,31.77,355700.0,24.5404,24.5558,24.356,24.4098,355700.0
2012-06-20 15:10:00,31.78,31.88,31.66,31.69,256000.0,24.4175,24.4943,24.3253,24.3483,256000.0
2012-06-20 15:20:00,31.7,31.87,31.67,31.81,286700.0,24.356,24.4866,24.3329,24.4405,286700.0
2012-06-20 15:30:00,31.81,31.9,31.78,31.88,457500.0,24.4405,24.5097,24.4175,24.4943,457500.0
2012-06-20 15:40:00,31.88,32.03,31.88,32.02,446700.0,24.4943,24.6095,24.4943,24.6019,446700.0
2012-06-20 15:50:00,32.02,32.05,31.92,32.05,439700.0,24.6019,24.6249,24.525,24.6249,439700.0
2012-06-21 09:30:00,31.99,32.29,31.8,31.92,269800.0,24.5788,24.8093,24.4328,24.525,269800.0
2012-06-21 09:40:00,31.93,32.04,31.84,31.97,254400.0,24.5327,24.6172,24.4636,24.5634,254400.0
2012-06-21 09:50:00,31.97,32.08,31.94,32.04,152800.0,24.5634,24.648,24.5404,24.6172,152800.0
2012-06-21 10:00:00,32.03,32.04,31.65,31.77,419700.0,24.6095,24.6172,24.3176,24.4098,419700.0
2012-06-21 10:10:00,31.77,31.94,31.76,31.92,228000.0,24.4098,24.5404,24.4021,24.525,228000.0
2012-06-21 10:20:00,31.91,31.96,31.77,31.79,156900.0,24.5173,24.5558,24.4098,24.4251,156900.0
2012-06-21 10:30:00,31.79,31.88,31.7,31.71,173800.0,24.4251,24.4943,24.356,24.3637,173800.0
2012-06-21 10:40:00,31.71,31.89,31.71,31.85,279000.0,24.3637,24.502,24.3637,24.4712,279000.0
2012-06-21 10:50:00,31.83,31.85,31.77,31.83,175700.0,24.4559,24.4712,24.4098,24.4559,175700.0
2012-06-21 11:00:00,31.82,31.83,31.67,31.68,303100.0,24.4482,24.4559,24.3329,24.3406,303100.0
2012-06-21 11:10:00,31.68,31.76,31.67,31.69,225600.0,24.3406,24.4021,24.3329,24.3483,225600.0
2012-06-21 11:20:00,31.69,31.69,31.51,31.55,314700.0,24.3483,24.3483,24.21,24.2407,314700.0
2012-06-21 11:30:00,31.54,31.6,31.49,31.57,172800.0,24.2331,24.2792,24.1946,24.2561,172800.0
2012-06-21 11:40:00,31.57,31.61,31.49,31.58,208000.0,24.2561,24.2868,24.1946,24.2638,208000.0
2012-06-21 11:50:00,31.57,31.58,31.51,31.54,114900.0,24.2561,24.2638,24.21,24.2331,114900.0
2012-06-21 12:00:00,31.55,31.56,31.48,31.51,169600.0,24.2407,24.2484,24.187,24.21,169600.0
2012-06-21 12:10:00,31.51,31.55,31.42,31.52,170700.0,24.21,24.2407,24.1409,24.2177,170700.0
2012-06-21 12:20:00,31.52,31.54,31.33,31.36,324300.0,24.2177,24.2331,24.0717,24.0948,324300.0
2012-06-21 12:30:00,31.36,31.4,31.23,31.26,766600.0,24.0948,24.1255,23.9949,24.0179,766600.0
2012-06-21 12:40:00,31.26,31.37,31.23,31.37,332700.0,24.0179,24.1024,23.9949,24.1024,332700.0
2012-06-21 12:50:00,31.37,31.4,31.34,31.39,82900.0,24.1024,24.1255,24.0794,24.1178,82900.0
2012-06-21 13:00:00,31.4,31.47,31.38,31.44,130700.0,24.1255,24.1793,24.1101,24.1562,130700.0
2012-06-21 13:10:00,31.45,31.45,31.32,31.32,454100.0,24.1639,24.1639,24.064,24.064,454100.0
2012-06-21 13:20:00,31.32,31.38,31.26,31.28,132300.0,24.064,24.1101,24.0179,24.0333,132300.0
2012-06-21 13:30:00,31.28,31.37,31.25,31.31,321000.0,24.0333,24.1024,24.0102,24.0563,321000.0
2012-06-21 13:40:00,31.32,31.32,31.07,31.13,576600.0,24.064,24.064,23.8719,23.918,576600.0
2012-06-21 13:50:00,31.12,31.24,31.1,31.17,198100.0,23.9104,24.0026,23.895,23.9488,198100.0
2012-06-21 14:00:00,31.15,31.16,31.05,31.06,166700.0,23.9334,23.9411,23.8566,23.8643,166700.0
2012-06-21 14:10:00,31.06,31.07,30.8,30.81,487700.0,23.8643,23.8719,23.6645,23.6722,487700.0
2012-06-21 14:20:00,30.82,30.99,30.8,30.99,248700.0,23.6799,23.8105,23.6645,23.8105,248700.0
2012-06-21 14:30:00,30.98,31.03,30.98,31.02,177500.0,23.8028,23.8412,23.8028,23.8335,177500.0
2012-06-21 14:40:00,31.02,31.16,31.02,31.14,184200.0,23.8335,23.9411,23.8335,23.9257,184200.0
2012-06-21 14:50:00,31.14,31.23,31.12,31.21,176800.0,23.9257,23.9949,23.9104,23.9795,176800.0
2012-06-21 15:00:00,31.2,31.21,31.09,31.14,195000.0,23.9718,23.9795,23.8873,23.9257,195000.0
2012-06-21 15:10:00,31.13,31.16,31.01,31.05,196000.0,23.918,23.9411,23.8258,23.8566,196000.0
2012-06-21 15:20:00,31.05,31.2,30.99,31.16,269500.0,23.8566,23.9718,23.8105,23.9411,269500.0
2012-06-21 15:30:00,31.15,31.18,31.02,31.13,319400.0,23.9334,23.9565,23.8335,23.918,319400.0
2012-06-21 15:40:00,31.13,31.15,31.08,31.15,588200.0,23.918,23.9334,23.8796,23.9334,588200.0
2012-06-21 15:50:00,31.14,31.19,30.98,31.04,1246500.0,23.9257,23.9641,23.8028,23.8489,1246500.0
2012-06-22 09:30:00,31.34,31.65,31.26,31.46,460500.0,24.0794,24.3176,24.0179,24.1716,460500.0
2012-06-22 09:40:00,31.46,31.48,31.31,31.41,146900.0,24.1716,24.187,24.0563,24.1332,146900.0
2012-06-22 09:50:00,31.41,31.51,31.36,31.44,198200.0,24.1332,24.21,24.0948,24.1562,198200.0
2012-06-22 10:00:00,31.43,31.69,31.43,31.55,203100.0,24.1485,24.3483,24.1485,24.2407,203100.0
2012-06-22 10:10:00,31.55,31.61,31.46,31.46,109800.0,24.2407,24.2868,24.1716,24.1716,109800.0
2012-06-22 10:20:00,31.46,31.51,31.35,31.36,127900.0,24.1716,24.21,24.0871,24.0948,127900.0
2012-06-22 10:30:00,31.35,31.49,31.32,31.45,101600.0,24.0871,24.1946,24.064,24.1639,101600.0
2012-06-22 10:40:00,31.44,31.46,31.36,31.43,126700.0,24.1562,24.1716,24.0948,24.1485,126700.0
2012-06-22 10:50:00,31.42,31.66,31.42,31.66,187900.0,24.1409,24.3253,24.1409,24.3253,187900.0
2012-06-22 11:00:00,31.66,31.69,31.54,31.56,203300.0,24.3253,24.3483,24.2331,24.2484,203300.0
2012-06-22 11:10:00,31.56,31.62,31.53,31.59,65500.0,24.2484,24.2945,24.2254,24.2715,65500.0
2012-06-22 11:20:00,31.59,31.62,31.54,31.55,94400.0,24.2715,24.2945,24.2331,24.2407,94400.0
2012-06-22 11:30:00,31.54,31.66,31.53,31.61,63600.0,24.2331,24.3253,24.2254,24.2868,63600.0
2012-06-22 11:40:00,31.62,31.64,31.53,31.57,115400.0,24.2945,24.3099,24.2254,24.2561,115400.0
2012-06-22 11:50:00,31.57,31.62,31.53,31.58,271800.0,24.2561,24.2945,24.2254,24.2638,271800.0
2012-06-22 12:00:00,31.58,31.6,31.43,31.45,232100.0,24.2638,24.2792,24.1485,24.1639,232100.0
2012-06-22 12:10:00,31.46,31.52,31.45,31.51,86600.0,24.1716,24.2177,24.1639,24.21,86600.0
2012-06-22 12:20:00,31.52,31.55,31.36,31.36,181600.0,24.2177,24.2407,24.0948,24.0948,181600.0
2012-06-22 12:30:00,31.36,31.44,31.36,31.36,120900.0,24.0948,24.1562,24.0948,24.0948,120900.0
2012-06-22 12:40:00,31.36,31.41,31.34,31.38,71600.0,24.0948,24.1332,24.0794,24.1101,71600.0
2012-06-22 12:50:00,31.39,31.39,31.3,31.31,78400.0,24.1178,24.1178,24.0487,24.0563,78400.0
2012-06-22 13:00:00,31.31,31.35,31.26,31.26,91700.0,24.0563,24.0871,24.0179,24.0179,91700.0
2012-06-22 13:10:00,31.26,31.29,31.25,31.26,68600.0,24.0179,24.041,24.0102,24.0179,68600.0
2012-06-22 13:20:00,31.25,31.32,31.2,31.31,123300.0,24.0102,24.064,23.9718,24.0563,123300.0
2012-06-22 13:30:00,31.31,31.35,31.27,31.34,92200.0,24.0563,24.0871,24.0256,24.0794,92200.0
2012-06-22 13:40:00,31.35,31.45,31.33,31.43,98200.0,24.0871,24.1639,24.0717,24.1485,98200.0
2012-06-22 13:50:00,31.44,31.44,31.32,31.39,125900.0,24.1562,24.1562,24.064,24.1178,125900.0
2012-06-22 14:00:00,31.4,31.48,31.36,31.38,160200.0,24.1255,24.187,24.0948,24.1101,160200.0
2012-06-22 14:10:00,31.37,31.42,31.36,31.41,100000.0,24.1024,24.1409,24.0948,24.1332,100000.0
2012-06-22 14:20:00,31.41,31.44,31.36,31.41,91500.0,24.1332,24.1562,24.0948,24.1332,91500.0
2012-06-22 14:30:00,31.41,31.41,31.35,31.36,91100.0,24.1332,24.1332,24.0871,24.0948,91100.0
2012-06-22 14:40:00,31.35,31.46,31.35,31.46,95000.0,24.0871,24.1716,24.0871,24.1716,95000.0
2012-06-22 14:50:00,31.46,31.69,31.46,31.68,299300.0,24.1716,24.3483,24.1716,24.3406,299300.0
2012-06-22 15:00:00,31.68,31.68,31.51,31.56,251200.0,24.3406,24.3406,24.21,24.2484,251200.0
2012-06-22 15:10:00,31.56,31.56,31.42,31.42,178200.0,24.2484,24.2484,24.1409,24.1409,178200.0
2012-06-22 15:20:00,31.41,31.43,31.33,31.4,170000.0,24.1332,24.1485,24.0717,24.1255,170000.0
2012-06-22 15:30:00,31.41,31.47,31.28,31.29,303900.0,24.1332,24.1793,24.0333,24.041,303900.0
2012-06-22 15:40:00,31.29,31.42,31.23,31.38,563500.0,24.041,24.1409,23.9949,24.1101,563500.0
2012-06-22 15:50:00,31.37,31.43,31.25,31.38,1277900.0,24.1024,24.1485,24.0102,24.1101,1277900.0
2012-06-25 09:30:00,30.91,30.91,30.51,30.55,240000.0,23.749,23.749,23.4417,23.4724,240000.0
2012-06-25 09:40:00,30.55,30.62,30.43,30.54,391800.0,23.4724,23.5262,23.3802,23.4647,391800.0
2012-06-25 09:50:00,30.54,30.62,30.5,30.61,171700.0,23.4647,23.5262,23.434,23.5185,171700.0
2012-06-25 10:00:00,30.61,30.67,30.52,30.54,248800.0,23.5185,23.5646,23.4494,23.4647,248800.0
2012-06-25 10:10:00,30.53,30.56,30.41,30.51,177700.0,23.457,23.4801,23.3648,23.4417,177700.0
2012-06-25 10:20:00,30.5,30.52,30.37,30.41,170900.0,23.434,23.4494,23.3341,23.3648,170900.0
2012-06-25 10:30:00,30.41,30.5,30.4,30.44,198000.0,23.3648,23.434,23.3572,23.3879,198000.0
2012-06-25 10:40:00,30.44,30.52,30.36,30.49,186700.0,23.3879,23.4494,23.3264,23.4263,186700.0
2012-06-25 10:50:00,30.48,30.59,30.47,30.55,192200.0,23.4186,23.5031,23.4109,23.4724,192200.0
2012-06-25 11:00:00,30.54,30.55,30.4,30.41,191000.0,23.4647,23.4724,23.3572,23.3648,191000.0
2012-06-25 11:10:00,30.41,30.5,30.41,30.5,300400.0,23.3648,23.434,23.3648,23.434,300400.0
2012-06-25 11:20:00,30.5,30.52,30.47,30.49,301700.0,23.434,23.4494,23.4109,23.4263,301700.0
2012-06-25 11:30:00,30.48,30.52,30.46,30.48,200900.0,23.4186,23.4494,23.4033,23.4186,200900.0
2012-06-25 11:40:00,30.48,30.5,30.44,30.46,120100.0,23.4186,23.434,23.3879,23.4033,120100.0
2012-06-25 11:50:00,30.47,30.49,30.4,30.41,204300.0,23.4109,23.4263,23.3572,23.3648,204300.0
2012-06-25 12:00:00,30.4,30.45,30.36,30.4,219700.0,23.3572,23.3956,23.3264,23.3572,219700.0
2012-06-25 12:10:00,30.4,30.44,30.36,30.44,224300.0,23.3572,23.3879,23.3264,23.3879,224300.0
2012-06-25 12:20:00,30.45,30.48,30.42,30.44,135500.0,23.3956,23.4186,23.3725,23.3879,135500.0
2012-06-25 12:30:00,30.44,30.47,30.4,30.45,134400.0,23.3879,23.4109,23.3572,23.3956,134400.0
2012-06-25 12:40:00,30.46,30.48,30.42,30.42,98100.0,23.4033,23.4186,23.3725,23.3725,98100.0
2012-06-25 12:50:00,30.42,30.46,30.38,30.38,69700.0,23.3725,23.4033,23.3418,23.3418,69700.0
2012-06-25 13:00:00,30.38,30.39,30.3,30.32,145900.0,23.3418,23.3495,23.2803,23.2957,145900.0
2012-06-25 13:10:00,30.32,30.36,30.3,30.36,83100.0,23.2957,23.3264,23.2803,23.3264,83100.0
2012-06-25 13:20:00,30.36,30.43,30.34,30.41,125500.0,23.3264,23.3802,23.3111,23.3648,125500.0
2012-06-25 13:30:00,30.4,30.55,30.38,30.53,118100.0,23.3572,23.4724,23.3418,23.457,118100.0
2012-06-25 13:40:00,30.53,30.55,30.5,30.5,73100.0,23.457,23.4724,23.434,23.434,73100.0
2012-06-25 13:50:00,30.51,30.53,30.47,30.49,127300.0,23.4417,23.457,23.4109,23.4263,127300.0
2012-06-25 14:00:00,30.5,30.51,30.44,30.49,95600.0,23.434,23.4417,23.3879,23.4263,95600.0
2012-06-25 14:10:00,30.5,30.55,30.46,30.55,157300.0,23.434,23.4724,23.4033,23.4724,157300.0
2012-06-25 14:20:00,30.55,30.55,30.48,30.48,117700.0,23.4724,23.4724,23.4186,23.4186,117700.0
2012-06-25 14:30:00,30.47,30.49,30.43,30.46,85800.0,23.4109,23.4263,23.3802,23.4033,85800.0
2012-06-25 14:40:00,30.46,30.46,30.42,30.44,71200.0,23.4033,23.4033,23.3725,23.3879,71200.0
2012-06-25 14:50:00,30.44,30.51,30.44,30.46,88900.0,23.3879,23.4417,23.3879,23.4033,88900.0
2012-06-25 15:00:00,30.45,30.51,30.43,30.49,249100.0,23.3956,23.4417,23.3802,23.4263,249100.0
2012-06-25 15:10:00,30.5,30.55,30.46,30.55,155200.0,23.434,23.4724,23.4033,23.4724,155200.0
2012-06-25 15:20:00,30.54,30.7,30.51,30.7,228500.0,23.4647,23.5877,23.4417,23.5877,228500.0
2012-06-25 15:30:00,30.7,30.75,30.68,30.68,827400.0,23.5877,23.6261,23.5723,23.5723,827400.0
2012-06-25 15:40:00,30.69,30.74,30.61,30.68,648000.0,23.58,23.6184,23.5185,23.5723,648000.0
2012-06-25 15:50:00,30.68,30.72,30.61,30.66,1391700.0,23.5723,23.603,23.5185,23.5569,1391700.0
2012-06-26 09:30:00,31.02,31.05,30.8,31.04,397900.0,23.8335,23.8566,23.6645,23.8489,397900.0
2012-06-26 09:40:00,31.04,31.24,31.0,31.04,416700.0,23.8489,24.0026,23.8182,23.8489,416700.0
2012-06-26 09:50:00,31.04,31.04,30.88,30.9,391100.0,23.8489,23.8489,23.726,23.7413,391100.0
2012-06-26 10:00:00,30.91,30.94,30.8,30.85,449400.0,23.749,23.7721,23.6645,23.7029,449400.0
2012-06-26 10:10:00,30.85,30.86,30.57,30.62,420600.0,23.7029,23.7106,23.4878,23.5262,420600.0
2012-06-26 10:20:00,30.62,30.63,30.46,30.46,445600.0,23.5262,23.5339,23.4033,23.4033,445600.0
2012-06-26 10:30:00,30.47,30.57,30.37,30.5,604800.0,23.4109,23.4878,23.3341,23.434,604800.0
2012-06-26 10:40:00,30.49,30.59,30.45,30.52,345800.0,23.4263,23.5031,23.3956,23.4494,345800.0
2012-06-26 10:50:00,30.53,30.69,30.44,30.61,319100.0,23.457,23.58,23.3879,23.5185,319100.0
2012-06-26 11:00:00,30.62,30.76,30.56,30.59,534700.0,23.5262,23.6338,23.4801,23.5031,534700.0
2012-06-26 11:10:00,30.59,30.61,30.42,30.47,528400.0,23.5031,23.5185,23.3725,23.4109,528400.0
2012-06-26 11:20:00,30.46,30.56,30.42,30.48,320300.0,23.4033,23.4801,23.3725,23.4186,320300.0
2012-06-26 11:30:00,30.49,30.59,30.49,30.56,177500.0,23.4263,23.5031,23.4263,23.4801,177500.0
2012-06-26 11:40:00,30.56,30.59,30.51,30.58,194700.0,23.4801,23.5031,23.4417,23.4955,194700.0
2012-06-26 11:50:00,30.59,30.68,30.58,30.59,187200.0,23.5031,23.5723,23.4955,23.5031,187200.0
2012-06-26 12:00:00,30.59,30.77,30.59,30.71,199500.0,23.5031,23.6414,23.5031,23.5953,199500.0
2012-06-26 12:10:00,30.72,30.82,30.72,30.73,153000.0,23.603,23.6799,23.603,23.6107,153000.0
2012-06-26 12:20:00,30.74,30.79,30.72,30.73,153700.0,23.6184,23.6568,23.603,23.6107,153700.0
2012-06-26 12:30:00,30.73,30.81,30.73,30.76,139700.0,23.6107,23.6722,23.6107,23.6338,139700.0
2012-06-26 12:40:00,30.76,30.81,30.75,30.78,212900.0,23.6338,23.6722,23.6261,23.6491,212900.0
2012-06-26 12:50:00,30.79,30.85,30.77,30.79,247600.0,23.6568,23.7029,23.6414,23.6568,247600.0
2012-06-26 13:00:00,30.8,30.86,30.79,30.86,201000.0,23.6645,23.7106,23.6568,23.7106,201000.0
2012-06-26 13:10:00,30.87,30.9,30.84,30.9,198600.0,23.7183,23.7413,23.6952,23.7413,198600.0
2012-06-26 13:20:00,30.9,30.94,30.89,30.92,203700.0,23.7413,23.7721,23.7336,23.7567,203700.0
2012-06-26 13:30:00,30.93,30.93,30.87,30.9,298600.0,23.7644,23.7644,23.7183,23.7413,298600.0
2012-06-26 13:40:00,30.9,30.92,30.81,30.85,210900.0,23.7413,23.7567,23.6722,23.7029,210900.0
2012-06-26 13:50:00,30.85,30.87,30.84,30.85,125900.0,23.7029,23.7183,23.6952,23.7029,125900.0
2012-06-26 14:00:00,30.85,30.97,30.85,30.97,198800.0,23.7029,23.7951,23.7029,23.7951,198800.0
2012-06-26 14:10:00,30.97,31.11,30.96,31.09,279900.0,23.7951,23.9027,23.7874,23.8873,279900.0
2012-06-26 14:20:00,31.09,31.17,31.08,31.15,228800.0,23.8873,23.9488,23.8796,23.9334,228800.0
2012-06-26 14:30:00,31.15,31.15,31.03,31.05,273100.0,23.9334,23.9334,23.8412,23.8566,273100.0
2012-06-26 14:40:00,31.05,31.11,31.02,31.07,179500.0,23.8566,23.9027,23.8335,23.8719,179500.0
2012-06-26 14:50:00,31.07,31.07,30.93,31.0,309900.0,23.8719,23.8719,23.7644,23.8182,309900.0
2012-06-26 15:00:00,31.0,31.09,31.0,31.08,247400.0,23.8182,23.8873,23.8182,23.8796,247400.0
2012-06-26 15:10:00,31.08,31.08,31.0,31.05,260000.0,23.8796,23.8796,23.8182,23.8566,260000.0
2012-06-26 15:20:00,31.04,31.09,30.97,30.98,301500.0,23.8489,23.8873,23.7951,23.8028,301500.0
2012-06-26 15:30:00,30.98,31.01,30.93,30.93,486600.0,23.8028,23.8258,23.7644,23.7644,486600.0
2012-06-26 15:40:00,30.93,30.96,30.86,30.87,575300.0,23.7644,23.7874,23.7106,23.7183,575300.0
2012-06-26 15:50:00,30.87,30.9,30.79,30.81,793000.0,23.7183,23.7413,23.6568,23.6722,793000.0
2012-06-27 09:30:00,31.05,31.25,31.0,31.16,184500.0,23.8566,24.0102,23.8182,23.9411,184500.0
2012-06-27 09:40:00,31.16,31.17,30.97,31.08,171000.0,23.9411,23.9488,23.7951,23.8796,171000.0
2012-06-27 09:50:00,31.08,31.19,30.99,31.18,151200.0,23.8796,23.9641,23.8105,23.9565,151200.0
2012-06-27 10:00:00,31.16,31.18,31.04,31.09,333600.0,23.9411,23.9565,23.8489,23.8873,333600.0
2012-06-27 10:10:00,31.08,31.09,30.91,30.91,629100.0,23.8796,23.8873,23.749,23.749,629100.0
2012-06-27 10:20:00,30.91,30.99,30.88,30.97,420100.0,23.749,23.8105,23.726,23.7951,420100.0
2012-06-27 10:30:00,30.97,31.0,30.92,30.94,431800.0,23.7951,23.8182,23.7567,23.7721,431800.0
2012-06-27 10:40:00,30.94,30.95,30.81,30.89,317000.0,23.7721,23.7797,23.6722,23.7336,317000.0
2012-06-27 10:50:00,30.88,30.96,30.88,30.95,280700.0,23.726,23.7874,23.726,23.7797,280700.0
2012-06-27 11:00:00,30.96,31.0,30.86,30.88,238300.0,23.7874,23.8182,23.7106,23.726,238300.0
2012-06-27 11:10:00,30.88,30.91,30.79,30.8,294900.0,23.726,23.749,23.6568,23.6645,294900.0
2012-06-27 11:20:00,30.8,30.84,30.72,30.75,259900.0,23.6645,23.6952,23.603,23.6261,259900.0
2012-06-27 11:30:00,30.75,30.89,30.74,30.89,182300.0,23.6261,23.7336,23.6184,23.7336,182300.0
2012-06-27 11:40:00,30.89,30.94,30.86,30.89,237300.0,23.7336,23.7721,23.7106,23.7336,237300.0
2012-06-27 11:50:00,30.89,30.9,30.84,30.87,142300.0,23.7336,23.7413,23.6952,23.7183,142300.0
2012-06-27 12:00:00,30.86,30.94,30.86,30.91,241800.0,23.7106,23.7721,23.7106,23.749,241800.0
2012-06-27 12:10:00,30.91,30.92,30.85,30.91,144000.0,23.749,23.7567,23.7029,23.749,144000.0
2012-06-27 12:20:00,30.92,30.92,30.86,30.88,185800.0,23.7567,23.7567,23.7106,23.726,185800.0
2012-06-27 12:30:00,30.88,30.89,30.79,30.84,216700.0,23.726,23.7336,23.6568,23.6952,216700.0
2012-06-27 12:40:00,30.84,30.88,30.82,30.83,189100.0,23.6952,23.726,23.6799,23.6875,189100.0
2012-06-27 12:50:00,30.84,30.87,30.83,30.85,102200.0,23.6952,23.7183,23.6875,23.7029,102200.0
2012-06-27 13:00:00,30.84,30.85,30.77,30.8,489600.0,23.6952,23.7029,23.6414,23.6645,489600.0
2012-06-27 13:10:00,30.8,30.81,30.78,30.8,121500.0,23.6645,23.6722,23.6491,23.6645,121500.0
2012-06-27 13:20:00,30.8,30.81,30.69,30.7,300300.0,23.6645,23.6722,23.58,23.5877,300300.0
2012-06-27 13:30:00,30.69,30.74,30.66,30.73,223500.0,23.58,23.6184,23.5569,23.6107,223500.0
2012-06-27 13:40:00,30.73,30.79,30.73,30.75,187500.0,23.6107,23.6568,23.6107,23.6261,187500.0
2012-06-27 13:50:00,30.75,30.79,30.72,30.78,524300.0,23.6261,23.6568,23.603,23.6491,524300.0
2012-06-27 14:00:00,30.78,30.8,30.72,30.75,307800.0,23.6491,23.6645,23.603,23.6261,307800.0
2012-06-27 14:10:00,30.75,30.82,30.71,30.73,269300.0,23.6261,23.6799,23.5953,23.6107,269300.0
2012-06-27 14:20:00,30.73,30.77,30.73,30.76,216000.0,23.6107,23.6414,23.6107,23.6338,216000.0
2012-06-27 14:30:00,30.75,30.8,30.74,30.74,294900.0,23.6261,23.6645,23.6184,23.6184,294900.0
2012-06-27 14:40:00,30.74,30.76,30.69,30.73,262400.0,23.6184,23.6338,23.58,23.6107,262400.0
2012-06-27 14:50:00,30.73,30.75,30.62,30.63,385600.0,23.6107,23.6261,23.5262,23.5339,385600.0
2012-06-27 15:00:00,30.63,30.7,30.62,30.69,311800.0,23.5339,23.5877,23.5262,23.58,311800.0
2012-06-27 15:10:00,30.69,30.78,30.69,30.76,312100.0,23.58,23.6491,23.58,23.6338,312100.0
2012-06-27 15:20:00,30.76,30.84,30.76,30.81,471000.0,23.6338,23.6952,23.6338,23.6722,471000.0
2012-06-27 15:30:00,30.82,30.85,30.77,30.79,448300.0,23.6799,23.7029,23.6414,23.6568,448300.0
2012-06-27 15:40:00,30.79,30.84,30.74,30.76,637400.0,23.6568,23.6952,23.6184,23.6338,637400.0
2012-06-27 15:50:00,30.75,30.83,30.75,30.82,958500.0,23.6261,23.6875,23.6261,23.6799,958500.0
2012-06-28 09:30:00,30.48,30.49,30.05,30.41,327400.0,23.4186,23.4263,23.0882,23.3648,327400.0
2012-06-28 09:40:00,30.41,30.49,30.35,30.49,178800.0,23.3648,23.4263,23.3187,23.4263,178800.0
2012-06-28 09:50:00,30.48,30.63,30.45,30.48,138600.0,23.4186,23.5339,23.3956,23.4186,138600.0
2012-06-28 10:00:00,30.48,30.66,30.44,30.46,367900.0,23.4186,23.5569,23.3879,23.4033,367900.0
2012-06-28 10:10:00,30.46,30.64,30.35,30.62,320700.0,23.4033,23.5416,23.3187,23.5262,320700.0
2012-06-28 10:20:00,30.61,30.67,30.53,30.57,167500.0,23.5185,23.5646,23.457,23.4878,167500.0
2012-06-28 10:30:00,30.56,30.61,30.45,30.49,403200.0,23.4801,23.5185,23.3956,23.4263,403200.0
2012-06-28 10:40:00,30.5,30.5,30.3,30.31,251600.0,23.434,23.434,23.2803,23.288,251600.0
2012-06-28 10:50:00,30.31,30.32,30.18,30.2,248300.0,23.288,23.2957,23.1881,23.2035,248300.0
2012-06-28 11:00:00,30.19,30.2,30.07,30.08,353800.0,23.1958,23.2035,23.1036,23.1113,353800.0
2012-06-28 11:10:00,30.08,30.19,30.02,30.18,294200.0,23.1113,23.1958,23.0652,23.1881,294200.0
2012-06-28 11:20:00,30.18,30.27,30.17,30.26,138300.0,23.1881,23.2573,23.1804,23.2496,138300.0
2012-06-28 11:30:00,30.27,30.32,30.25,30.28,134400.0,23.2573,23.2957,23.2419,23.265,134400.0
2012-06-28 11:40:00,30.29,30.3,30.21,30.23,106800.0,23.2726,23.2803,23.2112,23.2265,106800.0
2012-06-28 11:50:00,30.23,30.25,30.16,30.17,116800.0,23.2265,23.2419,23.1728,23.1804,116800.0
2012-06-28 12:00:00,30.17,30.23,30.16,30.22,191800.0,23.1804,23.2265,23.1728,23.2189,191800.0
2012-06-28 12:10:00,30.23,30.26,30.16,30.16,142900.0,23.2265,23.2496,23.1728,23.1728,142900.0
2012-06-28 12:20:00,30.16,30.18,30.11,30.16,109400.0,23.1728,23.1881,23.1343,23.1728,109400.0
2012-06-28 12:30:00,30.16,30.16,30.1,30.11,198700.0,23.1728,23.1728,23.1267,23.1343,198700.0
2012-06-28 12:40:00,30.12,30.13,30.1,30.12,148300.0,23.142,23.1497,23.1267,23.142,148300.0
2012-06-28 12:50:00,30.12,30.2,30.11,30.2,99300.0,23.142,23.2035,23.1343,23.2035,99300.0
2012-06-28 13:00:00,30.2,30.25,30.13,30.2,132400.0,23.2035,23.2419,23.1497,23.2035,132400.0
2012-06-28 13:10:00,30.2,30.2,30.13,30.18,134700.0,23.2035,23.2035,23.1497,23.1881,134700.0
2012-06-28 13:20:00,30.18,30.29,30.17,30.25,223500.0,23.1881,23.2726,23.1804,23.2419,223500.0
2012-06-28 13:30:00,30.25,30.25,30.19,30.24,230600.0,23.2419,23.2419,23.1958,23.2342,230600.0
2012-06-28 13:40:00,30.24,30.28,30.21,30.23,208400.0,23.2342,23.265,23.2112,23.2265,208400.0
2012-06-28 13:50:00,30.23,30.29,30.19,30.28,214800.0,23.2265,23.2726,23.1958,23.265,214800.0
2012-06-28 14:00:00,30.28,30.33,30.28,30.31,167200.0,23.265,23.3034,23.265,23.288,167200.0
2012-06-28 14:10:00,30.32,30.32,30.2,30.24,168600.0,23.2957,23.2957,23.2035,23.2342,168600.0
2012-06-28 14:20:00,30.24,30.28,30.2,30.21,94800.0,23.2342,23.265,23.2035,23.2112,94800.0
2012-06-28 14:30:00,30.21,30.21,30.1,30.14,259100.0,23.2112,23.2112,23.1267,23.1574,259100.0
2012-06-28 14:40:00,30.14,30.21,30.12,30.16,176800.0,23.1574,23.2112,23.142,23.1728,176800.0
2012-06-28 14:50:00,30.16,30.25,30.15,30.22,149600.0,23.1728,23.2419,23.1651,23.2189,149600.0
2012-06-28 15:00:00,30.21,30.38,30.21,30.37,355100.0,23.2112,23.3418,23.2112,23.3341,355100.0
2012-06-28 15:10:00,30.38,30.45,30.35,30.44,205000.0,23.3418,23.3956,23.3187,23.3879,205000.0
2012-06-28 15:20:00,30.44,30.51,30.38,30.48,249100.0,23.3879,23.4417,23.3418,23.4186,249100.0
2012-06-28 15:30:00,30.49,30.85,30.45,30.8,557400.0,23.4263,23.7029,23.3956,23.6645,557400.0
2012-06-28 15:40:00,30.8,30.85,30.62,30.83,522900.0,23.6645,23.7029,23.5262,23.6875,522900.0
2012-06-28 15:50:00,30.82,30.88,30.76,30.83,577400.0,23.6799,23.726,23.6338,23.6875,577400.0
2012-06-29 09:30:00,31.46,31.5,31.24,31.3,647400.0,24.1716,24.2023,24.0026,24.0487,647400.0
2012-06-29 09:40:00,31.3,31.34,31.09,31.13,579300.0,24.0487,24.0794,23.8873,23.918,579300.0
2012-06-29 09:50:00,31.12,31.24,31.1,31.22,314000.0,23.9104,24.0026,23.895,23.9872,314000.0
2012-06-29 10:00:00,31.22,31.3,31.22,31.29,238400.0,23.9872,24.0487,23.9872,24.041,238400.0
2012-06-29 10:10:00,31.29,31.45,31.26,31.44,294800.0,24.041,24.1639,24.0179,24.1562,294800.0
2012-06-29 10:20:00,31.45,31.55,31.43,31.48,220900.0,24.1639,24.2407,24.1485,24.187,220900.0
2012-06-29 10:30:00,31.48,31.52,31.38,31.44,330100.0,24.187,24.2177,24.1101,24.1562,330100.0
2012-06-29 10:40:00,31.43,31.53,31.41,31.53,533700.0,24.1485,24.2254,24.1332,24.2254,533700.0
2012-06-29 10:50:00,31.53,31.67,31.52,31.67,379100.0,24.2254,24.3329,24.2177,24.3329,379100.0
2012-06-29 11:00:00,31.66,31.75,31.58,31.74,538700.0,24.3253,24.3944,24.2638,24.3867,538700.0
2012-06-29 11:10:00,31.74,31.8,31.69,31.8,300600.0,24.3867,24.4328,24.3483,24.4328,300600.0
2012-06-29 11:20:00,31.8,31.83,31.74,31.83,343600.0,24.4328,24.4559,24.3867,24.4559,343600.0
2012-06-29 11:30:00,31.83,31.94,31.79,31.9,335000.0,24.4559,24.5404,24.4251,24.5097,335000.0
2012-06-29 11:40:00,31.9,31.93,31.81,31.91,300100.0,24.5097,24.5327,24.4405,24.5173,300100.0
2012-06-29 11:50:00,31.91,31.95,31.87,31.88,235900.0,24.5173,24.5481,24.4866,24.4943,235900.0
2012-06-29 12:00:00,31.87,31.96,31.87,31.96,236800.0,24.4866,24.5558,24.4866,24.5558,236800.0
2012-06-29 12:10:00,31.96,31.97,31.92,31.93,240600.0,24.5558,24.5634,24.525,24.5327,240600.0
2012-06-29 12:20:00,31.93,31.95,31.89,31.9,182200.0,24.5327,24.5481,24.502,24.5097,182200.0
2012-06-29 12:30:00,31.9,31.91,31.85,31.86,232100.0,24.5097,24.5173,24.4712,24.4789,232100.0
2012-06-29 12:40:00,31.86,31.97,31.85,31.96,252100.0,24.4789,24.5634,24.4712,24.5558,252100.0
2012-06-29 12:50:00,31.96,32.07,31.92,32.06,309100.0,24.5558,24.6403,24.525,24.6326,309100.0
2012-06-29 13:00:00,32.06,32.17,32.05,32.09,617100.0,24.6326,24.7171,24.6249,24.6556,617100.0
2012-06-29 13:10:00,32.09,32.14,32.07,32.12,331800.0,24.6556,24.6941,24.6403,24.6787,331800.0
2012-06-29 13:20:00,32.12,32.12,32.07,32.09,199400.0,24.6787,24.6787,24.6403,24.6556,199400.0
2012-06-29 13:30:00,32.08,32.11,32.06,32.08,242800.0,24.648,24.671,24.6326,24.648,242800.0
2012-06-29 13:40:00,32.08,32.15,32.07,32.15,144600.0,24.648,24.7017,24.6403,24.7017,144600.0
2012-06-29 13:50:00,32.14,32.15,32.07,32.11,172300.0,24.6941,24.7017,24.6403,24.671,172300.0
2012-06-29 14:00:00,32.11,32.13,32.06,32.06,175600.0,24.671,24.6864,24.6326,24.6326,175600.0
2012-06-29 14:10:00,32.06,32.07,32.02,32.05,236800.0,24.6326,24.6403,24.6019,24.6249,236800.0
2012-06-29 14:20:00,32.05,32.17,32.05,32.15,280800.0,24.6249,24.7171,24.6249,24.7017,280800.0
2012-06-29 14:30:00,32.15,32.16,32.1,32.12,357600.0,24.7017,24.7094,24.6633,24.6787,357600.0
2012-06-29 14:40:00,32.11,32.17,32.09,32.11,252900.0,24.671,24.7171,24.6556,24.671,252900.0
2012-06-29 14:50:00,32.11,32.17,32.09,32.16,219400.0,24.671,24.7171,24.6556,24.7094,219400.0
2012-06-29 15:00:00,32.16,32.16,32.08,32.09,285000.0,24.7094,24.7094,24.648,24.6556,285000.0
2012-06-29 15:10:00,32.09,32.1,31.94,31.97,397400.0,24.6556,24.6633,24.5404,24.5634,397400.0
2012-06-29 15:20:00,31.96,31.98,31.91,31.92,375000.0,24.5558,24.5711,24.5173,24.525,375000.0
2012-06-29 15:30:00,31.92,31.97,31.85,31.96,633600.0,24.525,24.5634,24.4712,24.5558,633600.0
2012-06-29 15:40:00,31.96,32.14,31.94,32.13,677000.0,24.5558,24.6941,24.5404,24.6864,677000.0
2012-06-29 15:50:00,32.13,32.14,32.03,32.09,1077500.0,24.6864,24.6941,24.6095,24.6556,1077500.0
2012-07-02 09:30:00,32.38,32.45,32.1,32.1,446600.0,24.8785,24.9322,24.6633,24.6633,446600.0
2012-07-02 09:40:00,32.1,32.37,32.1,32.31,332700.0,24.6633,24.8708,24.6633,24.8247,332700.0
2012-07-02 09:50:00,32.3,32.38,32.1,32.14,306800.0,24.817,24.8785,24.6633,24.6941,306800.0
2012-07-02 10:00:00,32.1,32.13,31.71,31.71,456200.0,24.6633,24.6864,24.3637,24.3637,456200.0
2012-07-02 10:10:00,31.71,31.81,31.65,31.79,298600.0,24.3637,24.4405,24.3176,24.4251,298600.0
2012-07-02 10:20:00,31.79,31.97,31.77,31.93,320100.0,24.4251,24.5634,24.4098,24.5327,320100.0
2012-07-02 10:30:00,31.93,31.93,31.58,31.72,381700.0,24.5327,24.5327,24.2638,24.3714,381700.0
2012-07-02 10:40:00,31.73,31.82,31.68,31.74,245000.0,24.379,24.4482,24.3406,24.3867,245000.0
2012-07-02 10:50:00,31.74,31.75,31.59,31.6,279300.0,24.3867,24.3944,24.2715,24.2792,279300.0
2012-07-02 11:00:00,31.6,31.69,31.56,31.63,223200.0,24.2792,24.3483,24.2484,24.3022,223200.0
2012-07-02 11:10:00,31.62,31.67,31.51,31.63,321600.0,24.2945,24.3329,24.21,24.3022,321600.0
2012-07-02 11:20:00,31.62,31.68,31.52,31.54,197600.0,24.2945,24.3406,24.2177,24.2331,197600.0
2012-07-02 11:30:00,31.53,31.72,31.52,31.67,131700.0,24.2254,24.3714,24.2177,24.3329,131700.0
2012-07-02 11:40:00,31.66,31.71,31.62,31.63,44700.0,24.3253,24.3637,24.2945,24.3022,44700.0
2012-07-02 11:50:00,31.62,31.67,31.62,31.64,94400.0,24.2945,24.3329,24.2945,24.3099,94400.0
2012-07-02 12:00:00,31.63,31.69,31.62,31.68,107400.0,24.3022,24.3483,24.2945,24.3406,107400.0
2012-07-02 12:10:00,31.68,31.8,31.68,31.75,133400.0,24.3406,24.4328,24.3406,24.3944,133400.0
2012-07-02 12:20:00,31.75,31.86,31.72,31.8,138900.0,24.3944,24.4789,24.3714,24.4328,138900.0
2012-07-02 12:30:00,31.8,31.93,31.79,31.93,132300.0,24.4328,24.5327,24.4251,24.5327,132300.0
2012-07-02 12:40:00,31.93,31.96,31.9,31.92,164100.0,24.5327,24.5558,24.5097,24.525,164100.0
2012-07-02 12:50:00,31.92,31.97,31.85,31.9,116900.0,24.525,24.5634,24.4712,24.5097,116900.0
2012-07-02 13:00:00,31.89,31.91,31.83,31.85,127500.0,24.502,24.5173,24.4559,24.4712,127500.0
2012-07-02 13:10:00,31.85,31.88,31.82,31.83,45800.0,24.4712,24.4943,24.4482,24.4559,45800.0
2012-07-02 13:20:00,31.84,31.86,31.78,31.84,86700.0,24.4636,24.4789,24.4175,24.4636,86700.0
2012-07-02 13:30:00,31.84,31.85,31.7,31.71,152700.0,24.4636,24.4712,24.356,24.3637,152700.0
2012-07-02 13:40:00,31.71,31.72,31.62,31.69,88100.0,24.3637,24.3714,24.2945,24.3483,88100.0
2012-07-02 13:50:00,31.69,31.69,31.56,31.56,235200.0,24.3483,24.3483,24.2484,24.2484,235200.0
2012-07-02 14:00:00,31.57,31.57,31.48,31.55,232000.0,24.2561,24.2561,24.187,24.2407,232000.0
2012-07-02 14:10:00,31.56,31.78,31.55,31.69,183200.0,24.2484,24.4175,24.2407,24.3483,183200.0
2012-07-02 14:20:00,31.69,31.74,31.64,31.71,173000.0,24.3483,24.3867,24.3099,24.3637,173000.0
2012-07-02 14:30:00,31.71,31.74,31.66,31.66,174100.0,24.3637,24.3867,24.3253,24.3253,174100.0
2012-07-02 14:40:00,31.66,31.67,31.55,31.58,221300.0,24.3253,24.3329,24.2407,24.2638,221300.0
2012-07-02 14:50:00,31.59,31.67,31.55,31.63,242500.0,24.2715,24.3329,24.2407,24.3022,242500.0
2012-07-02 15:00:00,31.63,31.64,31.55,31.6,158000.0,24.3022,24.3099,24.2407,24.2792,158000.0
2012-07-02 15:10:00,31.58,31.66,31.55,31.63,83200.0,24.2638,24.3253,24.2407,24.3022,83200.0
2012-07-02 15:20:00,31.63,31.69,31.6,31.65,122700.0,24.3022,24.3483,24.2792,24.3176,122700.0
2012-07-02 15:30:00,31.65,31.77,31.65,31.73,191500.0,24.3176,24.4098,24.3176,24.379,191500.0
2012-07-02 15:40:00,31.72,31.8,31.7,31.77,227900.0,24.3714,24.4328,24.356,24.4098,227900.0
2012-07-02 15:50:00,31.77,31.86,31.76,31.85,419300.0,24.4098,24.4789,24.4021,24.4712,419300.0
2012-07-03 09:30:00,31.71,31.88,31.7,31.78,424300.0,24.3637,24.4943,24.356,24.4175,424300.0
2012-07-03 09:40:00,31.78,31.85,31.66,31.74,243400.0,24.4175,24.4712,24.3253,24.3867,243400.0
2012-07-03 09:50:00,31.74,31.85,31.72,31.79,191200.0,24.3867,24.4712,24.3714,24.4251,191200.0
2012-07-03 10:00:00,31.79,31.97,31.79,31.88,343900.0,24.4251,24.5634,24.4251,24.4943,343900.0
2012-07-03 10:10:00,31.89,31.95,31.84,31.87,143100.0,24.502,24.5481,24.4636,24.4866,143100.0
2012-07-03 10:20:00,31.86,32.01,31.85,31.92,342900.0,24.4789,24.5942,24.4712,24.525,342900.0
2012-07-03 10:30:00,31.93,32.03,31.89,32.0,151800.0,24.5327,24.6095,24.502,24.5865,151800.0
2012-07-03 10:40:00,32.0,32.03,31.96,31.98,165800.0,24.5865,24.6095,24.5558,24.5711,165800.0
2012-07-03 10:50:00,31.98,32.0,31.94,31.98,123900.0,24.5711,24.5865,24.5404,24.5711,123900.0
2012-07-03 11:00:00,31.98,32.05,31.97,32.04,132200.0,24.5711,24.6249,24.5634,24.6172,132200.0
2012-07-03 11:10:00,32.04,32.12,32.02,32.12,120100.0,24.6172,24.6787,24.6019,24.6787,120100.0
2012-07-03 11:20:00,32.12,32.17,32.11,32.16,81400.0,24.6787,24.7171,24.671,24.7094,81400.0
2012-07-03 11:30:00,32.16,32.18,32.11,32.16,168800.0,24.7094,24.7248,24.671,24.7094,168800.0
2012-07-03 11:40:00,32.15,32.16,32.01,32.02,219500.0,24.7017,24.7094,24.5942,24.6019,219500.0
2012-07-03 11:50:00,32.02,32.12,32.02,32.05,140300.0,24.6019,24.6787,24.6019,24.6249,140300.0
2012-07-03 12:00:00,32.05,32.11,32.0,32.01,93300.0,24.6249,24.671,24.5865,24.5942,93300.0
2012-07-03 12:10:00,32.0,32.06,32.0,32.04,163200.0,24.5865,24.6326,24.5865,24.6172,163200.0
2012-07-03 12:20:00,32.04,32.11,32.02,32.1,117200.0,24.6172,24.671,24.6019,24.6633,117200.0
2012-07-03 12:30:00,32.1,32.2,32.09,32.2,514500.0,24.6633,24.7402,24.6556,24.7402,514500.0
2012-07-03 12:40:00,32.2,32.21,32.13,32.2,359700.0,24.7402,24.7478,24.6864,24.7402,359700.0
2012-07-03 12:50:00,32.2,32.42,32.17,32.37,830900.0,24.7402,24.9092,24.7171,24.8708,830900.0
2012-07-05 09:30:00,32.19,32.2,32.05,32.11,240300.0,24.7325,24.7402,24.6249,24.671,240300.0
2012-07-05 09:40:00,32.11,32.14,31.93,31.93,205100.0,24.671,24.6941,24.5327,24.5327,205100.0
2012-07-05 09:50:00,31.92,31.99,31.88,31.92,131200.0,24.525,24.5788,24.4943,24.525,131200.0
2012-07-05 10:00:00,31.92,31.93,31.8,31.89,245500.0,24.525,24.5327,24.4328,24.502,245500.0
2012-07-05 10:10:00,31.89,31.93,31.82,31.86,101200.0,24.502,24.5327,24.4482,24.4789,101200.0
2012-07-05 10:20:00,31.86,31.96,31.82,31.88,310200.0,24.4789,24.5558,24.4482,24.4943,310200.0
2012-07-05 10:30:00,31.88,31.96,31.87,31.95,284100.0,24.4943,24.5558,24.4866,24.5481,284100.0
2012-07-05 10:40:00,31.95,32.12,31.95,32.07,168800.0,24.5481,24.6787,24.5481,24.6403,168800.0
2012-07-05 10:50:00,32.06,32.13,32.04,32.06,149900.0,24.6326,24.6864,24.6172,24.6326,149900.0
2012-07-05 11:00:00,32.07,32.15,32.07,32.13,118100.0,24.6403,24.7017,24.6403,24.6864,118100.0
2012-07-05 11:10:00,32.13,32.17,32.08,32.15,78700.0,24.6864,24.7171,24.648,24.7017,78700.0
2012-07-05 11:20:00,32.15,32.16,32.11,32.13,51900.0,24.7017,24.7094,24.671,24.6864,51900.0
2012-07-05 11:30:00,32.13,32.16,32.05,32.07,133900.0,24.6864,24.7094,24.6249,24.6403,133900.0
2012-07-05 11:40:00,32.07,32.14,32.07,32.12,74700.0,24.6403,24.6941,24.6403,24.6787,74700.0
2012-07-05 11:50:00,32.11,32.11,32.02,32.03,55400.0,24.671,24.671,24.6019,24.6095,55400.0
2012-07-05 12:00:00,32.03,32.04,32.0,32.02,114500.0,24.6095,24.6172,24.5865,24.6019,114500.0
2012-07-05 12:10:00,32.02,32.09,32.02,32.03,57400.0,24.6019,24.6556,24.6019,24.6095,57400.0
2012-07-05 12:20:00,32.03,32.05,32.0,32.01,75200.0,24.6095,24.6249,24.5865,24.5942,75200.0
2012-07-05 12:30:00,32.01,32.01,31.92,31.94,199300.0,24.5942,24.5942,24.525,24.5404,199300.0
2012-07-05 12:40:00,31.93,31.95,31.9,31.9,303100.0,24.5327,24.5481,24.5097,24.5097,303100.0
2012-07-05 12:50:00,31.91,32.08,31.91,32.08,229200.0,24.5173,24.648,24.5173,24.648,229200.0
2012-07-05 13:00:00,32.07,32.21,32.07,32.19,153800.0,24.6403,24.7478,24.6403,24.7325,153800.0
2012-07-05 13:10:00,32.19,32.25,32.15,32.2,75300.0,24.7325,24.7786,24.7017,24.7402,75300.0
2012-07-05 13:20:00,32.2,32.23,32.19,32.2,85300.0,24.7402,24.7632,24.7325,24.7402,85300.0
2012-07-05 13:30:00,32.2,32.24,32.16,32.17,91500.0,24.7402,24.7709,24.7094,24.7171,91500.0
2012-07-05 13:40:00,32.16,32.3,32.14,32.29,98800.0,24.7094,24.817,24.6941,24.8093,98800.0
2012-07-05 13:50:00,32.28,32.29,32.23,32.24,60800.0,24.8016,24.8093,24.7632,24.7709,60800.0
2012-07-05 14:00:00,32.25,32.3,32.18,32.18,101800.0,24.7786,24.817,24.7248,24.7248,101800.0
2012-07-05 14:10:00,32.19,32.25,32.19,32.23,72700.0,24.7325,24.7786,24.7325,24.7632,72700.0
2012-07-05 14:20:00,32.23,32.24,32.19,32.2,80300.0,24.7632,24.7709,24.7325,24.7402,80300.0
2012-07-05 14:30:00,32.2,32.21,32.13,32.17,118800.0,24.7402,24.7478,24.6864,24.7171,118800.0
2012-07-05 14:40:00,32.17,32.21,32.14,32.17,94300.0,24.7171,24.7478,24.6941,24.7171,94300.0
2012-07-05 14:50:00,32.16,32.16,32.07,32.08,83000.0,24.7094,24.7094,24.6403,24.648,83000.0
2012-07-05 15:00:00,32.08,32.12,32.05,32.11,88000.0,24.648,24.6787,24.6249,24.671,88000.0
2012-07-05 15:10:00,32.11,32.13,32.06,32.07,132800.0,24.671,24.6864,24.6326,24.6403,132800.0
2012-07-05 15:20:00,32.07,32.12,32.04,32.11,96700.0,24.6403,24.6787,24.6172,24.671,96700.0
2012-07-05 15:30:00,32.11,32.11,32.01,32.03,193100.0,24.671,24.671,24.5942,24.6095,193100.0
2012-07-05 15:40:00,32.04,32.1,32.01,32.05,258200.0,24.6172,24.6633,24.5942,24.6249,258200.0
2012-07-05 15:50:00,32.05,32.07,31.97,31.98,481800.0,24.6249,24.6403,24.5634,24.5711,481800.0
2012-07-06 09:30:00,31.5,31.58,31.29,31.57,252700.0,24.2023,24.2638,24.041,24.2561,252700.0
2012-07-06 09:40:00,31.57,31.69,31.45,31.49,172700.0,24.2561,24.3483,24.1639,24.1946,172700.0
2012-07-06 09:50:00,31.49,31.66,31.48,31.66,148900.0,24.1946,24.3253,24.187,24.3253,148900.0
2012-07-06 10:00:00,31.65,31.67,31.39,31.4,273800.0,24.3176,24.3329,24.1178,24.1255,273800.0
2012-07-06 10:10:00,31.4,31.43,31.33,31.41,158400.0,24.1255,24.1485,24.0717,24.1332,158400.0
2012-07-06 10:20:00,31.41,31.59,31.41,31.5,117900.0,24.1332,24.2715,24.1332,24.2023,117900.0
2012-07-06 10:30:00,31.51,31.6,31.46,31.6,147100.0,24.21,24.2792,24.1716,24.2792,147100.0
2012-07-06 10:40:00,31.6,31.65,31.52,31.54,99000.0,24.2792,24.3176,24.2177,24.2331,99000.0
2012-07-06 10:50:00,31.53,31.55,31.47,31.48,97600.0,24.2254,24.2407,24.1793,24.187,97600.0
2012-07-06 11:00:00,31.47,31.5,31.42,31.49,88600.0,24.1793,24.2023,24.1409,24.1946,88600.0
2012-07-06 11:10:00,31.49,31.5,31.44,31.5,65100.0,24.1946,24.2023,24.1562,24.2023,65100.0
2012-07-06 11:20:00,31.5,31.5,31.33,31.35,88300.0,24.2023,24.2023,24.0717,24.0871,88300.0
2012-07-06 11:30:00,31.34,31.4,31.32,31.38,89300.0,24.0794,24.1255,24.064,24.1101,89300.0
2012-07-06 11:40:00,31.37,31.42,31.35,31.41,60700.0,24.1024,24.1409,24.0871,24.1332,60700.0
2012-07-06 11:50:00,31.41,31.41,31.34,31.36,66400.0,24.1332,24.1332,24.0794,24.0948,66400.0
2012-07-06 12:00:00,31.36,31.4,31.32,31.38,88800.0,24.0948,24.1255,24.064,24.1101,88800.0
2012-07-06 12:10:00,31.38,31.38,31.32,31.36,61100.0,24.1101,24.1101,24.064,24.0948,61100.0
2012-07-06 12:20:00,31.35,31.41,31.31,31.38,91300.0,24.0871,24.1332,24.0563,24.1101,91300.0
2012-07-06 12:30:00,31.38,31.43,31.37,31.42,66500.0,24.1101,24.1485,24.1024,24.1409,66500.0
2012-07-06 12:40:00,31.41,31.51,31.4,31.48,52800.0,24.1332,24.21,24.1255,24.187,52800.0
2012-07-06 12:50:00,31.48,31.51,31.47,31.5,53700.0,24.187,24.21,24.1793,24.2023,53700.0
2012-07-06 13:00:00,31.5,31.5,31.43,31.46,72700.0,24.2023,24.2023,24.1485,24.1716,72700.0
2012-07-06 13:10:00,31.46,31.58,31.45,31.55,101600.0,24.1716,24.2638,24.1639,24.2407,101600.0
2012-07-06 13:20:00,31.56,31.58,31.45,31.45,114500.0,24.2484,24.2638,24.1639,24.1639,114500.0
2012-07-06 13:30:00,31.45,31.45,31.4,31.41,41100.0,24.1639,24.1639,24.1255,24.1332,41100.0
2012-07-06 13:40:00,31.41,31.41,31.35,31.37,70000.0,24.1332,24.1332,24.0871,24.1024,70000.0
2012-07-06 13:50:00,31.38,31.41,31.37,31.41,48200.0,24.1101,24.1332,24.1024,24.1332,48200.0
2012-07-06 14:00:00,31.41,31.41,31.34,31.34,53300.0,24.1332,24.1332,24.0794,24.0794,53300.0
2012-07-06 14:10:00,31.34,31.4,31.33,31.33,59900.0,24.0794,24.1255,24.0717,24.0717,59900.0
2012-07-06 14:20:00,31.33,31.42,31.33,31.39,65500.0,24.0717,24.1409,24.0717,24.1178,65500.0
2012-07-06 14:30:00,31.4,31.45,31.39,31.45,58700.0,24.1255,24.1639,24.1178,24.1639,58700.0
2012-07-06 14:40:00,31.45,31.45,31.39,31.43,41300.0,24.1639,24.1639,24.1178,24.1485,41300.0
2012-07-06 14:50:00,31.43,31.47,31.41,31.43,65500.0,24.1485,24.1793,24.1332,24.1485,65500.0
2012-07-06 15:00:00,31.43,31.49,31.4,31.47,87500.0,24.1485,24.1946,24.1255,24.1793,87500.0
2012-07-06 15:10:00,31.47,31.57,31.46,31.56,124100.0,24.1793,24.2561,24.1716,24.2484,124100.0
2012-07-06 15:20:00,31.55,31.56,31.5,31.56,80100.0,24.2407,24.2484,24.2023,24.2484,80100.0
2012-07-06 15:30:00,31.57,31.65,31.52,31.56,162900.0,24.2561,24.3176,24.2177,24.2484,162900.0
2012-07-06 15:40:00,31.56,31.62,31.48,31.55,337900.0,24.2484,24.2945,24.187,24.2407,337900.0
2012-07-06 15:50:00,31.56,31.63,31.54,31.56,385700.0,24.2484,24.3022,24.2331,24.2484,385700.0
2012-07-09 09:30:00,31.36,31.54,31.36,31.41,127000.0,24.0948,24.2331,24.0948,24.1332,127000.0
2012-07-09 09:40:00,31.41,31.44,31.25,31.26,206800.0,24.1332,24.1562,24.0102,24.0179,206800.0
2012-07-09 09:50:00,31.26,31.31,31.22,31.25,108500.0,24.0179,24.0563,23.9872,24.0102,108500.0
2012-07-09 10:00:00,31.25,31.34,31.21,31.3,117300.0,24.0102,24.0794,23.9795,24.0487,117300.0
2012-07-09 10:10:00,31.29,31.3,31.2,31.24,120700.0,24.041,24.0487,23.9718,24.0026,120700.0
2012-07-09 10:20:00,31.25,31.28,31.21,31.23,57900.0,24.0102,24.0333,23.9795,23.9949,57900.0
2012-07-09 10:30:00,31.24,31.27,31.14,31.21,180000.0,24.0026,24.0256,23.9257,23.9795,180000.0
2012-07-09 10:40:00,31.2,31.28,31.2,31.27,72100.0,23.9718,24.0333,23.9718,24.0256,72100.0
2012-07-09 10:50:00,31.27,31.28,31.2,31.21,74700.0,24.0256,24.0333,23.9718,23.9795,74700.0
2012-07-09 11:00:00,31.21,31.22,31.15,31.17,277100.0,23.9795,23.9872,23.9334,23.9488,277100.0
2012-07-09 11:10:00,31.17,31.19,31.11,31.17,224400.0,23.9488,23.9641,23.9027,23.9488,224400.0
2012-07-09 11:20:00,31.17,31.21,31.13,31.13,78700.0,23.9488,23.9795,23.918,23.918,78700.0
2012-07-09 11:30:00,31.14,31.18,31.1,31.11,40000.0,23.9257,23.9565,23.895,23.9027,40000.0
2012-07-09 11:40:00,31.1,31.15,31.08,31.11,42900.0,23.895,23.9334,23.8796,23.9027,42900.0
2012-07-09 11:50:00,31.12,31.13,31.06,31.08,80400.0,23.9104,23.918,23.8643,23.8796,80400.0
2012-07-09 12:00:00,31.07,31.09,31.01,31.05,114200.0,23.8719,23.8873,23.8258,23.8566,114200.0
2012-07-09 12:10:00,31.05,31.1,31.05,31.07,44900.0,23.8566,23.895,23.8566,23.8719,44900.0
2012-07-09 12:20:00,31.07,31.15,31.07,31.11,85100.0,23.8719,23.9334,23.8719,23.9027,85100.0
2012-07-09 12:30:00,31.11,31.12,31.05,31.08,37800.0,23.9027,23.9104,23.8566,23.8796,37800.0
2012-07-09 12:40:00,31.08,31.08,31.02,31.05,41900.0,23.8796,23.8796,23.8335,23.8566,41900.0
2012-07-09 12:50:00,31.06,31.11,31.03,31.03,36600.0,23.8643,23.9027,23.8412,23.8412,36600.0
2012-07-09 13:00:00,31.03,31.05,30.98,30.98,91800.0,23.8412,23.8566,23.8028,23.8028,91800.0
2012-07-09 13:10:00,30.99,30.99,30.92,30.94,161900.0,23.8105,23.8105,23.7567,23.7721,161900.0
2012-07-09 13:20:00,30.93,31.05,30.93,31.02,69900.0,23.7644,23.8566,23.7644,23.8335,69900.0
2012-07-09 13:30:00,31.02,31.06,30.97,31.04,54600.0,23.8335,23.8643,23.7951,23.8489,54600.0
2012-07-09 13:40:00,31.05,31.06,30.99,31.0,82800.0,23.8566,23.8643,23.8105,23.8182,82800.0
2012-07-09 13:50:00,31.0,31.0,30.95,30.96,158800.0,23.8182,23.8182,23.7797,23.7874,158800.0
2012-07-09 14:00:00,30.96,30.99,30.93,30.94,119700.0,23.7874,23.8105,23.7644,23.7721,119700.0
2012-07-09 14:10:00,30.94,30.95,30.81,30.86,223800.0,23.7721,23.7797,23.6722,23.7106,223800.0
2012-07-09 14:20:00,30.86,30.87,30.81,30.85,129300.0,23.7106,23.7183,23.6722,23.7029,129300.0
2012-07-09 14:30:00,30.86,30.87,30.81,30.81,69000.0,23.7106,23.7183,23.6722,23.6722,69000.0
2012-07-09 14:40:00,30.81,30.82,30.71,30.71,210000.0,23.6722,23.6799,23.5953,23.5953,210000.0
2012-07-09 14:50:00,30.71,30.86,30.71,30.86,202900.0,23.5953,23.7106,23.5953,23.7106,202900.0
2012-07-09 15:00:00,30.85,30.91,30.82,30.86,141400.0,23.7029,23.749,23.6799,23.7106,141400.0
2012-07-09 15:10:00,30.87,30.9,30.82,30.87,188400.0,23.7183,23.7413,23.6799,23.7183,188400.0
2012-07-09 15:20:00,30.86,30.92,30.8,30.9,170700.0,23.7106,23.7567,23.6645,23.7413,170700.0
2012-07-09 15:30:00,30.9,30.93,30.83,30.9,232700.0,23.7413,23.7644,23.6875,23.7413,232700.0
2012-07-09 15:40:00,30.89,30.99,30.88,30.98,276500.0,23.7336,23.8105,23.726,23.8028,276500.0
2012-07-09 15:50:00,30.98,31.03,30.95,30.96,683800.0,23.8028,23.8412,23.7797,23.7874,683800.0
2012-07-10 09:30:00,31.28,31.42,31.27,31.4,234800.0,24.0333,24.1409,24.0256,24.1255,234800.0
2012-07-10 09:40:00,31.41,31.45,31.29,31.44,201600.0,24.1332,24.1639,24.041,24.1562,201600.0
2012-07-10 09:50:00,31.44,31.5,31.32,31.34,195700.0,24.1562,24.2023,24.064,24.0794,195700.0
2012-07-10 10:00:00,31.33,31.39,31.06,31.07,173900.0,24.0717,24.1178,23.8643,23.8719,173900.0
2012-07-10 10:10:00,31.07,31.14,30.97,30.98,206900.0,23.8719,23.9257,23.7951,23.8028,206900.0
2012-07-10 10:20:00,30.97,31.11,30.96,30.99,317600.0,23.7951,23.9027,23.7874,23.8105,317600.0
2012-07-10 10:30:00,30.98,31.04,30.9,30.92,265800.0,23.8028,23.8489,23.7413,23.7567,265800.0
2012-07-10 10:40:00,30.92,31.01,30.9,30.95,109700.0,23.7567,23.8258,23.7413,23.7797,109700.0
2012-07-10 10:50:00,30.95,31.1,30.91,31.1,634500.0,23.7797,23.895,23.749,23.895,634500.0
2012-07-10 11:00:00,31.1,31.12,31.02,31.08,177300.0,23.895,23.9104,23.8335,23.8796,177300.0
2012-07-10 11:10:00,31.08,31.16,31.03,31.03,172900.0,23.8796,23.9411,23.8412,23.8412,172900.0
2012-07-10 11:20:00,31.04,31.08,31.02,31.03,262500.0,23.8489,23.8796,23.8335,23.8412,262500.0
2012-07-10 11:30:00,31.03,31.09,30.99,31.07,109700.0,23.8412,23.8873,23.8105,23.8719,109700.0
2012-07-10 11:40:00,31.08,31.15,31.08,31.14,75900.0,23.8796,23.9334,23.8796,23.9257,75900.0
2012-07-10 11:50:00,31.14,31.18,31.13,31.17,62100.0,23.9257,23.9565,23.918,23.9488,62100.0
2012-07-10 12:00:00,31.17,31.18,31.13,31.14,56100.0,23.9488,23.9565,23.918,23.9257,56100.0
2012-07-10 12:10:00,31.14,31.15,31.06,31.06,132200.0,23.9257,23.9334,23.8643,23.8643,132200.0
2012-07-10 12:20:00,31.06,31.08,31.05,31.05,43900.0,23.8643,23.8796,23.8566,23.8566,43900.0
2012-07-10 12:30:00,31.04,31.1,31.03,31.1,199500.0,23.8489,23.895,23.8412,23.895,199500.0
2012-07-10 12:40:00,31.1,31.14,31.07,31.07,53000.0,23.895,23.9257,23.8719,23.8719,53000.0
2012-07-10 12:50:00,31.07,31.09,31.04,31.04,55300.0,23.8719,23.8873,23.8489,23.8489,55300.0
2012-07-10 13:00:00,31.05,31.06,31.0,31.01,111200.0,23.8566,23.8643,23.8182,23.8258,111200.0
2012-07-10 13:10:00,31.02,31.03,31.01,31.01,60100.0,23.8335,23.8412,23.8258,23.8258,60100.0
2012-07-10 13:20:00,31.02,31.03,30.87,30.91,123500.0,23.8335,23.8412,23.7183,23.749,123500.0
2012-07-10 13:30:00,30.92,30.93,30.79,30.81,133400.0,23.7567,23.7644,23.6568,23.6722,133400.0
2012-07-10 13:40:00,30.8,30.89,30.78,30.85,146300.0,23.6645,23.7336,23.6491,23.7029,146300.0
2012-07-10 13:50:00,30.84,30.94,30.82,30.88,106700.0,23.6952,23.7721,23.6799,23.726,106700.0
2012-07-10 14:00:00,30.88,30.92,30.86,30.88,73000.0,23.726,23.7567,23.7106,23.726,73000.0
2012-07-10 14:10:00,30.88,30.88,30.73,30.77,177100.0,23.726,23.726,23.6107,23.6414,177100.0
2012-07-10 14:20:00,30.77,30.81,30.74,30.8,97000.0,23.6414,23.6722,23.6184,23.6645,97000.0
2012-07-10 14:30:00,30.8,30.84,30.73,30.82,152700.0,23.6645,23.6952,23.6107,23.6799,152700.0
2012-07-10 14:40:00,30.81,30.87,30.8,30.8,163300.0,23.6722,23.7183,23.6645,23.6645,163300.0
2012-07-10 14:50:00,30.81,30.83,30.72,30.76,248500.0,23.6722,23.6875,23.603,23.6338,248500.0
2012-07-10 15:00:00,30.76,30.88,30.76,30.8,136300.0,23.6338,23.726,23.6338,23.6645,136300.0
2012-07-10 15:10:00,30.8,30.82,30.72,30.79,140900.0,23.6645,23.6799,23.603,23.6568,140900.0
2012-07-10 15:20:00,30.78,30.81,30.72,30.74,174700.0,23.6491,23.6722,23.603,23.6184,174700.0
2012-07-10 15:30:00,30.74,30.81,30.74,30.8,171100.0,23.6184,23.6722,23.6184,23.6645,171100.0
2012-07-10 15:40:00,30.79,30.89,30.73,30.86,409300.0,23.6568,23.7336,23.6107,23.7106,409300.0
2012-07-10 15:50:00,30.87,30.99,30.85,30.96,690900.0,23.7183,23.8105,23.7029,23.7874,690900.0
2012-07-11 09:30:00,31.0,31.07,30.9,31.01,279200.0,23.8182,23.8719,23.7413,23.8258,279200.0
2012-07-11 09:40:00,31.02,31.09,30.84,30.96,214600.0,23.8335,23.8873,23.6952,23.7874,214600.0
2012-07-11 09:50:00,30.97,31.12,30.96,31.03,169400.0,23.7951,23.9104,23.7874,23.8412,169400.0
2012-07-11 10:00:00,31.05,31.15,30.98,31.02,282400.0,23.8566,23.9334,23.8028,23.8335,282400.0
2012-07-11 10:10:00,31.01,31.07,30.88,30.89,192800.0,23.8258,23.8719,23.726,23.7336,192800.0
2012-07-11 10:20:00,30.9,30.94,30.82,30.88,143800.0,23.7413,23.7721,23.6799,23.726,143800.0
2012-07-11 10:30:00,30.88,30.93,30.71,30.75,289600.0,23.726,23.7644,23.5953,23.6261,289600.0
2012-07-11 10:40:00,30.76,30.8,30.7,30.7,176300.0,23.6338,23.6645,23.5877,23.5877,176300.0
2012-07-11 10:50:00,30.7,30.74,30.66,30.68,154600.0,23.5877,23.6184,23.5569,23.5723,154600.0
2012-07-11 11:00:00,30.68,30.93,30.66,30.9,168600.0,23.5723,23.7644,23.5569,23.7413,168600.0
2012-07-11 11:10:00,30.9,30.94,30.79,30.8,178500.0,23.7413,23.7721,23.6568,23.6645,178500.0
2012-07-11 11:20:00,30.8,30.9,30.8,30.88,88500.0,23.6645,23.7413,23.6645,23.726,88500.0
2012-07-11 11:30:00,30.88,31.0,30.87,30.99,120900.0,23.726,23.8182,23.7183,23.8105,120900.0
2012-07-11 11:40:00,30.98,31.0,30.93,30.96,94800.0,23.8028,23.8182,23.7644,23.7874,94800.0
2012-07-11 11:50:00,30.95,31.03,30.95,31.0,80500.0,23.7797,23.8412,23.7797,23.8182,80500.0
2012-07-11 12:00:00,31.0,31.1,31.0,31.06,105800.0,23.8182,23.895,23.8182,23.8643,105800.0
2012-07-11 12:10:00,31.07,31.1,31.02,31.03,91900.0,23.8719,23.895,23.8335,23.8412,91900.0
2012-07-11 12:20:00,31.03,31.1,31.03,31.07,140300.0,23.8412,23.895,23.8412,23.8719,140300.0
2012-07-11 12:30:00,31.08,31.15,31.05,31.12,152300.0,23.8796,23.9334,23.8566,23.9104,152300.0
2012-07-11 12:40:00,31.12,31.15,31.06,31.09,152800.0,23.9104,23.9334,23.8643,23.8873,152800.0
2012-07-11 12:50:00,31.09,31.1,31.01,31.02,115300.0,23.8873,23.895,23.8258,23.8335,115300.0
2012-07-11 13:00:00,31.02,31.04,30.94,30.94,146000.0,23.8335,23.8489,23.7721,23.7721,146000.0
2012-07-11 13:10:00,30.94,30.95,30.84,30.84,74200.0,23.7721,23.7797,23.6952,23.6952,74200.0
2012-07-11 13:20:00,30.85,30.93,30.83,30.91,40100.0,23.7029,23.7644,23.6875,23.749,40100.0
2012-07-11 13:30:00,30.91,30.98,30.9,30.98,56500.0,23.749,23.8028,23.7413,23.8028,56500.0
2012-07-11 13:40:00,30.98,31.0,30.93,30.95,79900.0,23.8028,23.8182,23.7644,23.7797,79900.0
2012-07-11 13:50:00,30.96,30.96,30.91,30.93,89900.0,23.7874,23.7874,23.749,23.7644,89900.0
2012-07-11 14:00:00,30.94,30.98,30.66,30.75,435500.0,23.7721,23.8028,23.5569,23.6261,435500.0
2012-07-11 14:10:00,30.76,30.78,30.69,30.69,212900.0,23.6338,23.6491,23.58,23.58,212900.0
2012-07-11 14:20:00,30.68,30.74,30.58,30.64,187300.0,23.5723,23.6184,23.4955,23.5416,187300.0
2012-07-11 14:30:00,30.64,30.64,30.53,30.6,151600.0,23.5416,23.5416,23.457,23.5108,151600.0
2012-07-11 14:40:00,30.59,30.75,30.57,30.65,150400.0,23.5031,23.6261,23.4878,23.5492,150400.0
2012-07-11 14:50:00,30.66,30.72,30.6,30.6,160600.0,23.5569,23.603,23.5108,23.5108,160600.0
2012-07-11 15:00:00,30.61,30.73,30.6,30.71,196500.0,23.5185,23.6107,23.5108,23.5953,196500.0
2012-07-11 15:10:00,30.71,30.72,30.61,30.71,181700.0,23.5953,23.603,23.5185,23.5953,181700.0
2012-07-11 15:20:00,30.7,30.7,30.58,30.62,150500.0,23.5877,23.5877,23.4955,23.5262,150500.0
2012-07-11 15:30:00,30.63,30.67,30.56,30.66,251600.0,23.5339,23.5646,23.4801,23.5569,251600.0
2012-07-11 15:40:00,30.67,30.89,30.67,30.85,258100.0,23.5646,23.7336,23.5646,23.7029,258100.0
2012-07-11 15:50:00,30.86,30.92,30.79,30.82,544700.0,23.7106,23.7567,23.6568,23.6799,544700.0
2012-07-12 09:30:00,30.53,30.54,30.19,30.34,330300.0,23.457,23.4647,23.1958,23.3111,330300.0
2012-07-12 09:40:00,30.34,30.35,30.12,30.15,317300.0,23.3111,23.3187,23.142,23.1651,317300.0
2012-07-12 09:50:00,30.14,30.27,30.1,30.26,302600.0,23.1574,23.2573,23.1267,23.2496,302600.0
2012-07-12 10:00:00,30.25,30.33,30.15,30.16,168600.0,23.2419,23.3034,23.1651,23.1728,168600.0
2012-07-12 10:10:00,30.16,30.18,30.04,30.05,234100.0,23.1728,23.1881,23.0806,23.0882,234100.0
2012-07-12 10:20:00,30.05,30.12,30.01,30.09,250100.0,23.0882,23.142,23.0575,23.119,250100.0
2012-07-12 10:30:00,30.08,30.12,30.0,30.01,169900.0,23.1113,23.142,23.0498,23.0575,169900.0
2012-07-12 10:40:00,30.0,30.05,29.97,30.04,222200.0,23.0498,23.0882,23.0268,23.0806,222200.0
2012-07-12 10:50:00,30.04,30.08,29.99,30.07,333300.0,23.0806,23.1113,23.0421,23.1036,333300.0
2012-07-12 11:00:00,30.06,30.15,30.03,30.15,362600.0,23.0959,23.1651,23.0729,23.1651,362600.0
2012-07-12 11:10:00,30.14,30.16,30.06,30.07,99000.0,23.1574,23.1728,23.0959,23.1036,99000.0
2012-07-12 11:20:00,30.06,30.21,30.06,30.21,143900.0,23.0959,23.2112,23.0959,23.2112,143900.0
2012-07-12 11:30:00,30.21,30.28,30.18,30.18,182500.0,23.2112,23.265,23.1881,23.1881,182500.0
2012-07-12 11:40:00,30.19,30.29,30.14,30.29,181000.0,23.1958,23.2726,23.1574,23.2726,181000.0
2012-07-12 11:50:00,30.28,30.42,30.27,30.35,243700.0,23.265,23.3725,23.2573,23.3187,243700.0
2012-07-12 12:00:00,30.35,30.4,30.35,30.4,84100.0,23.3187,23.3572,23.3187,23.3572,84100.0
2012-07-12 12:10:00,30.4,30.5,30.38,30.46,112900.0,23.3572,23.434,23.3418,23.4033,112900.0
2012-07-12 12:20:00,30.46,30.48,30.39,30.41,126000.0,23.4033,23.4186,23.3495,23.3648,126000.0
2012-07-12 12:30:00,30.42,30.42,30.33,30.36,113800.0,23.3725,23.3725,23.3034,23.3264,113800.0
2012-07-12 12:40:00,30.36,30.39,30.34,30.36,96200.0,23.3264,23.3495,23.3111,23.3264,96200.0
2012-07-12 12:50:00,30.36,30.39,30.31,30.36,114400.0,23.3264,23.3495,23.288,23.3264,114400.0
2012-07-12 13:00:00,30.37,30.41,30.34,30.39,205000.0,23.3341,23.3648,23.3111,23.3495,205000.0
2012-07-12 13:10:00,30.39,30.46,30.38,30.39,140900.0,23.3495,23.4033,23.3418,23.3495,140900.0
2012-07-12 13:20:00,30.39,30.44,30.34,30.35,137000.0,23.3495,23.3879,23.3111,23.3187,137000.0
2012-07-12 13:30:00,30.35,30.41,30.35,30.38,70800.0,23.3187,23.3648,23.3187,23.3418,70800.0
2012-07-12 13:40:00,30.38,30.42,30.36,30.4,131100.0,23.3418,23.3725,23.3264,23.3572,131100.0
2012-07-12 13:50:00,30.4,30.41,30.31,30.32,172200.0,23.3572,23.3648,23.288,23.2957,172200.0
2012-07-12 14:00:00,30.33,30.35,30.26,30.34,188400.0,23.3034,23.3187,23.2496,23.3111,188400.0
2012-07-12 14:10:00,30.34,30.37,30.26,30.29,177100.0,23.3111,23.3341,23.2496,23.2726,177100.0
2012-07-12 14:20:00,30.29,30.36,30.26,30.34,94500.0,23.2726,23.3264,23.2496,23.3111,94500.0
2012-07-12 14:30:00,30.34,30.45,30.34,30.42,111100.0,23.3111,23.3956,23.3111,23.3725,111100.0
2012-07-12 14:40:00,30.41,30.45,30.37,30.39,122200.0,23.3648,23.3956,23.3341,23.3495,122200.0
2012-07-12 14:50:00,30.39,30.47,30.39,30.45,66400.0,23.3495,23.4109,23.3495,23.3956,66400.0
2012-07-12 15:00:00,30.45,30.46,30.39,30.43,92800.0,23.3956,23.4033,23.3495,23.3802,92800.0
2012-07-12 15:10:00,30.43,30.5,30.4,30.44,147600.0,23.3802,23.434,23.3572,23.3879,147600.0
2012-07-12 15:20:00,30.43,30.55,30.42,30.48,166300.0,23.3802,23.4724,23.3725,23.4186,166300.0
2012-07-12 15:30:00,30.49,30.6,30.49,30.55,363800.0,23.4263,23.5108,23.4263,23.4724,363800.0
2012-07-12 15:40:00,30.55,30.64,30.52,30.56,377500.0,23.4724,23.5416,23.4494,23.4801,377500.0
2012-07-12 15:50:00,30.56,30.56,30.42,30.48,500200.0,23.4801,23.4801,23.3725,23.4186,500200.0
2012-07-13 09:30:00,30.64,30.98,30.63,30.94,272100.0,23.5416,23.8028,23.5339,23.7721,272100.0
2012-07-13 09:40:00,30.94,31.08,30.9,31.01,391800.0,23.7721,23.8796,23.7413,23.8258,391800.0
2012-07-13 09:50:00,31.03,31.06,30.98,31.01,191800.0,23.8412,23.8643,23.8028,23.8258,191800.0
2012-07-13 10:00:00,31.03,31.25,30.97,31.22,337800.0,23.8412,24.0102,23.7951,23.9872,337800.0
2012-07-13 10:10:00,31.24,31.37,31.2,31.34,1111900.0,24.0026,24.1024,23.9718,24.0794,1111900.0
2012-07-13 10:20:00,31.34,31.39,31.23,31.26,702300.0,24.0794,24.1178,23.9949,24.0179,702300.0
2012-07-13 10:30:00,31.26,31.3,31.23,31.3,233400.0,24.0179,24.0487,23.9949,24.0487,233400.0
2012-07-13 10:40:00,31.3,31.3,31.25,31.28,188600.0,24.0487,24.0487,24.0102,24.0333,188600.0
2012-07-13 10:50:00,31.28,31.35,31.28,31.34,209100.0,24.0333,24.0871,24.0333,24.0794,209100.0
2012-07-13 11:00:00,31.35,31.38,31.27,31.38,153100.0,24.0871,24.1101,24.0256,24.1101,153100.0
2012-07-13 11:10:00,31.38,31.44,31.33,31.42,143700.0,24.1101,24.1562,24.0717,24.1409,143700.0
2012-07-13 11:20:00,31.43,31.59,31.42,31.57,268500.0,24.1485,24.2715,24.1409,24.2561,268500.0
2012-07-13 11:30:00,31.58,31.7,31.55,31.68,199500.0,24.2638,24.356,24.2407,24.3406,199500.0
2012-07-13 11:40:00,31.69,31.87,31.69,31.84,349600.0,24.3483,24.4866,24.3483,24.4636,349600.0
2012-07-13 11:50:00,31.83,31.85,31.66,31.67,383300.0,24.4559,24.4712,24.3253,24.3329,383300.0
2012-07-13 12:00:00,31.67,31.69,31.63,31.63,178300.0,24.3329,24.3483,24.3022,24.3022,178300.0
2012-07-13 12:10:00,31.63,31.66,31.59,31.61,175500.0,24.3022,24.3253,24.2715,24.2868,175500.0
2012-07-13 12:20:00,31.6,31.65,31.54,31.65,90100.0,24.2792,24.3176,24.2331,24.3176,90100.0
2012-07-13 12:30:00,31.65,31.75,31.64,31.75,227800.0,24.3176,24.3944,24.3099,24.3944,227800.0
2012-07-13 12:40:00,31.74,31.75,31.66,31.67,110100.0,24.3867,24.3944,24.3253,24.3329,110100.0
2012-07-13 12:50:00,31.66,31.68,31.64,31.64,45100.0,24.3253,24.3406,24.3099,24.3099,45100.0
2012-07-13 13:00:00,31.63,31.65,31.6,31.6,38200.0,24.3022,24.3176,24.2792,24.2792,38200.0
2012-07-13 13:10:00,31.6,31.63,31.55,31.57,89600.0,24.2792,24.3022,24.2407,24.2561,89600.0
2012-07-13 13:20:00,31.58,31.64,31.51,31.53,128900.0,24.2638,24.3099,24.21,24.2254,128900.0
2012-07-13 13:30:00,31.53,31.61,31.53,31.57,53300.0,24.2254,24.2868,24.2254,24.2561,53300.0
2012-07-13 13:40:00,31.58,31.59,31.56,31.57,37500.0,24.2638,24.2715,24.2484,24.2561,37500.0
2012-07-13 13:50:00,31.57,31.58,31.49,31.5,126700.0,24.2561,24.2638,24.1946,24.2023,126700.0
2012-07-13 14:00:00,31.5,31.57,31.47,31.53,98300.0,24.2023,24.2561,24.1793,24.2254,98300.0
2012-07-13 14:10:00,31.53,31.53,31.43,31.5,138100.0,24.2254,24.2254,24.1485,24.2023,138100.0
2012-07-13 14:20:00,31.49,31.5,31.42,31.42,100600.0,24.1946,24.2023,24.1409,24.1409,100600.0
2012-07-13 14:30:00,31.42,31.48,31.36,31.41,191500.0,24.1409,24.187,24.0948,24.1332,191500.0
2012-07-13 14:40:00,31.42,31.43,31.38,31.4,105400.0,24.1409,24.1485,24.1101,24.1255,105400.0
2012-07-13 14:50:00,31.39,31.45,31.38,31.42,78000.0,24.1178,24.1639,24.1101,24.1409,78000.0
2012-07-13 15:00:00,31.41,31.52,31.38,31.52,231100.0,24.1332,24.2177,24.1101,24.2177,231100.0
2012-07-13 15:10:00,31.52,31.52,31.38,31.39,243800.0,24.2177,24.2177,24.1101,24.1178,243800.0
2012-07-13 15:20:00,31.38,31.47,31.38,31.4,164900.0,24.1101,24.1793,24.1101,24.1255,164900.0
2012-07-13 15:30:00,31.39,31.5,31.36,31.49,305300.0,24.1178,24.2023,24.0948,24.1946,305300.0
2012-07-13 15:40:00,31.49,31.54,31.41,31.48,383400.0,24.1946,24.2331,24.1332,24.187,383400.0
2012-07-13 15:50:00,31.47,31.47,31.39,31.42,692500.0,24.1793,24.1793,24.1178,24.1409,692500.0
2012-07-16 09:30:00,31.35,31.48,31.06,31.11,245600.0,24.0871,24.187,23.8643,23.9027,245600.0
2012-07-16 09:40:00,31.11,31.2,31.01,31.05,169000.0,23.9027,23.9718,23.8258,23.8566,169000.0
2012-07-16 09:50:00,31.05,31.13,30.99,31.03,118900.0,23.8566,23.918,23.8105,23.8412,118900.0
2012-07-16 10:00:00,31.04,31.05,30.9,30.95,130200.0,23.8489,23.8566,23.7413,23.7797,130200.0
2012-07-16 10:10:00,30.95,31.07,30.91,31.07,121200.0,23.7797,23.8719,23.749,23.8719,121200.0
2012-07-16 10:20:00,31.07,31.2,31.05,31.18,115400.0,23.8719,23.9718,23.8566,23.9565,115400.0
2012-07-16 10:30:00,31.18,31.3,31.17,31.25,135400.0,23.9565,24.0487,23.9488,24.0102,135400.0
2012-07-16 10:40:00,31.25,31.32,31.23,31.25,65100.0,24.0102,24.064,23.9949,24.0102,65100.0
2012-07-16 10:50:00,31.24,31.34,31.23,31.32,227500.0,24.0026,24.0794,23.9949,24.064,227500.0
2012-07-16 11:00:00,31.32,31.33,31.19,31.23,70100.0,24.064,24.0717,23.9641,23.9949,70100.0
2012-07-16 11:10:00,31.23,31.4,31.23,31.38,72200.0,23.9949,24.1255,23.9949,24.1101,72200.0
2012-07-16 11:20:00,31.39,31.39,31.27,31.29,214000.0,24.1178,24.1178,24.0256,24.041,214000.0
2012-07-16 11:30:00,31.29,31.32,31.26,31.27,161600.0,24.041,24.064,24.0179,24.0256,161600.0
2012-07-16 11:40:00,31.26,31.31,31.23,31.28,144300.0,24.0179,24.0563,23.9949,24.0333,144300.0
2012-07-16 11:50:00,31.29,31.3,31.2,31.21,221900.0,24.041,24.0487,23.9718,23.9795,221900.0
2012-07-16 12:00:00,31.21,31.24,31.17,31.17,213300.0,23.9795,24.0026,23.9488,23.9488,213300.0
2012-07-16 12:10:00,31.17,31.17,31.04,31.07,111600.0,23.9488,23.9488,23.8489,23.8719,111600.0
2012-07-16 12:20:00,31.08,31.13,31.07,31.13,60000.0,23.8796,23.918,23.8719,23.918,60000.0
2012-07-16 12:30:00,31.12,31.14,31.06,31.1,118100.0,23.9104,23.9257,23.8643,23.895,118100.0
2012-07-16 12:40:00,31.09,31.16,31.09,31.1,126600.0,23.8873,23.9411,23.8873,23.895,126600.0
2012-07-16 12:50:00,31.09,31.15,31.09,31.13,119900.0,23.8873,23.9334,23.8873,23.918,119900.0
2012-07-16 13:00:00,31.12,31.18,31.11,31.16,176100.0,23.9104,23.9565,23.9027,23.9411,176100.0
2012-07-16 13:10:00,31.15,31.2,31.13,31.2,203400.0,23.9334,23.9718,23.918,23.9718,203400.0
2012-07-16 13:20:00,31.2,31.22,31.18,31.21,104800.0,23.9718,23.9872,23.9565,23.9795,104800.0
2012-07-16 13:30:00,31.21,31.23,31.18,31.19,93400.0,23.9795,23.9949,23.9565,23.9641,93400.0
2012-07-16 13:40:00,31.18,31.26,31.15,31.22,57300.0,23.9565,24.0179,23.9334,23.9872,57300.0
2012-07-16 13:50:00,31.22,31.35,31.22,31.29,199500.0,23.9872,24.0871,23.9872,24.041,199500.0
2012-07-16 14:00:00,31.28,31.29,31.22,31.29,58700.0,24.0333,24.041,23.9872,24.041,58700.0
2012-07-16 14:10:00,31.29,31.36,31.26,31.36,106700.0,24.041,24.0948,24.0179,24.0948,106700.0
2012-07-16 14:20:00,31.35,31.36,31.28,31.33,136300.0,24.0871,24.0948,24.0333,24.0717,136300.0
2012-07-16 14:30:00,31.33,31.36,31.27,31.28,140000.0,24.0717,24.0948,24.0256,24.0333,140000.0
2012-07-16 14:40:00,31.28,31.31,31.24,31.27,108500.0,24.0333,24.0563,24.0026,24.0256,108500.0
2012-07-16 14:50:00,31.27,31.3,31.21,31.24,70800.0,24.0256,24.0487,23.9795,24.0026,70800.0
2012-07-16 15:00:00,31.24,31.29,31.19,31.26,160500.0,24.0026,24.041,23.9641,24.0179,160500.0
2012-07-16 15:10:00,31.25,31.36,31.23,31.35,230500.0,24.0102,24.0948,23.9949,24.0871,230500.0
2012-07-16 15:20:00,31.35,31.36,31.28,31.32,129100.0,24.0871,24.0948,24.0333,24.064,129100.0
2012-07-16 15:30:00,31.32,31.33,31.19,31.25,206100.0,24.064,24.0717,23.9641,24.0102,206100.0
2012-07-16 15:40:00,31.26,31.28,31.18,31.27,328200.0,24.0179,24.0333,23.9565,24.0256,328200.0
2012-07-16 15:50:00,31.27,31.28,31.2,31.27,350300.0,24.0256,24.0333,23.9718,24.0256,350300.0
2012-07-17 09:30:00,31.36,31.6,31.36,31.49,280100.0,24.0948,24.2792,24.0948,24.1946,280100.0
2012-07-17 09:40:00,31.48,31.49,31.18,31.2,183300.0,24.187,24.1946,23.9565,23.9718,183300.0
2012-07-17 09:50:00,31.18,31.35,31.08,31.32,396400.0,23.9565,24.0871,23.8796,24.064,396400.0
2012-07-17 10:00:00,31.33,31.33,31.2,31.3,335100.0,24.0717,24.0717,23.9718,24.0487,335100.0
2012-07-17 10:10:00,31.3,31.47,31.28,31.45,133300.0,24.0487,24.1793,24.0333,24.1639,133300.0
2012-07-17 10:20:00,31.44,31.59,31.42,31.56,232700.0,24.1562,24.2715,24.1409,24.2484,232700.0
2012-07-17 10:30:00,31.56,31.58,31.19,31.19,249700.0,24.2484,24.2638,23.9641,23.9641,249700.0
2012-07-17 10:40:00,31.18,31.23,31.1,31.22,150200.0,23.9565,23.9949,23.895,23.9872,150200.0
2012-07-17 10:50:00,31.23,31.39,31.22,31.39,180700.0,23.9949,24.1178,23.9872,24.1178,180700.0
2012-07-17 11:00:00,31.39,31.51,31.36,31.46,188800.0,24.1178,24.21,24.0948,24.1716,188800.0
2012-07-17 11:10:00,31.47,31.52,31.46,31.5,118200.0,24.1793,24.2177,24.1716,24.2023,118200.0
2012-07-17 11:20:00,31.5,31.54,31.46,31.46,97400.0,24.2023,24.2331,24.1716,24.1716,97400.0
2012-07-17 11:30:00,31.46,31.58,31.42,31.56,83200.0,24.1716,24.2638,24.1409,24.2484,83200.0
2012-07-17 11:40:00,31.57,31.67,31.55,31.65,207300.0,24.2561,24.3329,24.2407,24.3176,207300.0
2012-07-17 11:50:00,31.65,31.79,31.64,31.75,223800.0,24.3176,24.4251,24.3099,24.3944,223800.0
2012-07-17 12:00:00,31.75,31.82,31.74,31.8,168500.0,24.3944,24.4482,24.3867,24.4328,168500.0
2012-07-17 12:10:00,31.8,31.85,31.77,31.84,105600.0,24.4328,24.4712,24.4098,24.4636,105600.0
2012-07-17 12:20:00,31.85,31.93,31.84,31.86,124400.0,24.4712,24.5327,24.4636,24.4789,124400.0
2012-07-17 12:30:00,31.86,31.96,31.86,31.95,163500.0,24.4789,24.5558,24.4789,24.5481,163500.0
2012-07-17 12:40:00,31.94,32.05,31.92,32.04,231000.0,24.5404,24.6249,24.525,24.6172,231000.0
2012-07-17 12:50:00,32.03,32.06,31.91,31.93,137100.0,24.6095,24.6326,24.5173,24.5327,137100.0
2012-07-17 13:00:00,31.93,31.97,31.89,31.9,74800.0,24.5327,24.5634,24.502,24.5097,74800.0
2012-07-17 13:10:00,31.91,32.02,31.9,32.01,95200.0,24.5173,24.6019,24.5097,24.5942,95200.0
2012-07-17 13:20:00,32.0,32.09,31.97,32.04,218200.0,24.5865,24.6556,24.5634,24.6172,218200.0
2012-07-17 13:30:00,32.04,32.1,32.0,32.0,182400.0,24.6172,24.6633,24.5865,24.5865,182400.0
2012-07-17 13:40:00,32.01,32.12,32.0,32.11,202700.0,24.5942,24.6787,24.5865,24.671,202700.0
2012-07-17 13:50:00,32.11,32.18,32.11,32.16,341400.0,24.671,24.7248,24.671,24.7094,341400.0
2012-07-17 14:00:00,32.17,32.36,32.16,32.35,438400.0,24.7171,24.8631,24.7094,24.8554,438400.0
2012-07-17 14:10:00,32.36,32.42,32.32,32.4,716200.0,24.8631,24.9092,24.8324,24.8938,716200.0
2012-07-17 14:20:00,32.4,32.48,32.38,32.47,407200.0,24.8938,24.9553,24.8785,24.9476,407200.0
2012-07-17 14:30:00,32.48,32.5,32.44,32.48,417700.0,24.9553,24.9707,24.9246,24.9553,417700.0
2012-07-17 14:40:00,32.48,32.61,32.47,32.6,575200.0,24.9553,25.0552,24.9476,25.0475,575200.0
2012-07-17 14:50:00,32.6,32.62,32.48,32.6,402600.0,25.0475,25.0629,24.9553,25.0475,402600.0
2012-07-17 15:00:00,32.59,32.6,32.45,32.46,219300.0,25.0398,25.0475,24.9322,24.9399,219300.0
2012-07-17 15:10:00,32.47,32.5,32.37,32.48,374300.0,24.9476,24.9707,24.8708,24.9553,374300.0
2012-07-17 15:20:00,32.48,32.51,32.33,32.34,301400.0,24.9553,24.9783,24.84,24.8477,301400.0
2012-07-17 15:30:00,32.34,32.49,32.33,32.34,404100.0,24.8477,24.963,24.84,24.8477,404100.0
2012-07-17 15:40:00,32.36,32.42,32.32,32.38,470600.0,24.8631,24.9092,24.8324,24.8785,470600.0
2012-07-17 15:50:00,32.38,32.45,32.25,32.27,950500.0,24.8785,24.9322,24.7786,24.7939,950500.0
2012-07-18 09:30:00,32.15,32.26,31.93,32.21,264900.0,24.7017,24.7863,24.5327,24.7478,264900.0
2012-07-18 09:40:00,32.21,32.38,32.2,32.31,246500.0,24.7478,24.8785,24.7402,24.8247,246500.0
2012-07-18 09:50:00,32.31,32.38,32.14,32.16,281000.0,24.8247,24.8785,24.6941,24.7094,281000.0
2012-07-18 10:00:00,32.17,32.21,32.01,32.02,299600.0,24.7171,24.7478,24.5942,24.6019,299600.0
2012-07-18 10:10:00,32.02,32.06,31.94,32.01,342700.0,24.6019,24.6326,24.5404,24.5942,342700.0
2012-07-18 10:20:00,32.0,32.02,31.9,31.99,218400.0,24.5865,24.6019,24.5097,24.5788,218400.0
2012-07-18 10:30:00,31.99,32.07,31.87,32.04,193500.0,24.5788,24.6403,24.4866,24.6172,193500.0
2012-07-18 10:40:00,32.03,32.24,32.03,32.2,228000.0,24.6095,24.7709,24.6095,24.7402,228000.0
2012-07-18 10:50:00,32.21,32.29,32.18,32.19,136100.0,24.7478,24.8093,24.7248,24.7325,136100.0
2012-07-18 11:00:00,32.19,32.2,32.12,32.18,113800.0,24.7325,24.7402,24.6787,24.7248,113800.0
2012-07-18 11:10:00,32.18,32.2,32.12,32.12,91600.0,24.7248,24.7402,24.6787,24.6787,91600.0
2012-07-18 11:20:00,32.13,32.15,32.09,32.09,54100.0,24.6864,24.7017,24.6556,24.6556,54100.0
2012-07-18 11:30:00,32.1,32.19,32.09,32.17,154600.0,24.6633,24.7325,24.6556,24.7171,154600.0
2012-07-18 11:40:00,32.16,32.16,32.01,32.01,171400.0,24.7094,24.7094,24.5942,24.5942,171400.0
2012-07-18 11:50:00,32.01,32.04,31.95,31.97,212400.0,24.5942,24.6172,24.5481,24.5634,212400.0
2012-07-18 12:00:00,31.97,32.09,31.94,32.04,186100.0,24.5634,24.6556,24.5404,24.6172,186100.0
2012-07-18 12:10:00,32.04,32.15,32.0,32.1,169300.0,24.6172,24.7017,24.5865,24.6633,169300.0
2012-07-18 12:20:00,32.1,32.14,32.03,32.03,79400.0,24.6633,24.6941,24.6095,24.6095,79400.0
2012-07-18 12:30:00,32.03,32.04,32.0,32.03,100200.0,24.6095,24.6172,24.5865,24.6095,100200.0
2012-07-18 12:40:00,32.03,32.1,32.02,32.02,76200.0,24.6095,24.6633,24.6019,24.6019,76200.0
2012-07-18 12:50:00,32.02,32.03,31.95,32.01,183500.0,24.6019,24.6095,24.5481,24.5942,183500.0
2012-07-18 13:00:00,32.02,32.02,31.82,31.83,268300.0,24.6019,24.6019,24.4482,24.4559,268300.0
2012-07-18 13:10:00,31.84,31.84,31.62,31.69,632800.0,24.4636,24.4636,24.2945,24.3483,632800.0
2012-07-18 13:20:00,31.69,31.83,31.69,31.83,146400.0,24.3483,24.4559,24.3483,24.4559,146400.0
2012-07-18 13:30:00,31.83,31.83,31.76,31.76,117900.0,24.4559,24.4559,24.4021,24.4021,117900.0
2012-07-18 13:40:00,31.76,31.79,31.68,31.69,239600.0,24.4021,24.4251,24.3406,24.3483,239600.0
2012-07-18 13:50:00,31.68,31.7,31.63,31.65,167200.0,24.3406,24.356,24.3022,24.3176,167200.0
2012-07-18 14:00:00,31.66,31.66,31.59,31.62,175100.0,24.3253,24.3253,24.2715,24.2945,175100.0
2012-07-18 14:10:00,31.62,31.72,31.58,31.72,113900.0,24.2945,24.3714,24.2638,24.3714,113900.0
2012-07-18 14:20:00,31.71,31.77,31.71,31.75,119500.0,24.3637,24.4098,24.3637,24.3944,119500.0
2012-07-18 14:30:00,31.75,31.82,31.74,31.79,264900.0,24.3944,24.4482,24.3867,24.4251,264900.0
2012-07-18 14:40:00,31.79,31.8,31.57,31.62,466000.0,24.4251,24.4328,24.2561,24.2945,466000.0
2012-07-18 14:50:00,31.62,31.63,31.58,31.63,128200.0,24.2945,24.3022,24.2638,24.3022,128200.0
2012-07-18 15:00:00,31.63,31.75,31.63,31.73,116900.0,24.3022,24.3944,24.3022,24.379,116900.0
2012-07-18 15:10:00,31.73,31.82,31.72,31.82,74900.0,24.379,24.4482,24.3714,24.4482,74900.0
2012-07-18 15:20:00,31.82,31.89,31.81,31.87,206400.0,24.4482,24.502,24.4405,24.4866,206400.0
2012-07-18 15:30:00,31.88,31.94,31.86,31.89,245800.0,24.4943,24.5404,24.4789,24.502,245800.0
2012-07-18 15:40:00,31.88,31.92,31.73,31.74,413900.0,24.4943,24.525,24.379,24.3867,413900.0
2012-07-18 15:50:00,31.74,31.85,31.74,31.83,422100.0,24.3867,24.4712,24.3867,24.4559,422100.0
2012-07-19 09:30:00,32.0,32.0,31.82,31.86,156500.0,24.5865,24.5865,24.4482,24.4789,156500.0
2012-07-19 09:40:00,31.86,31.87,31.72,31.76,140000.0,24.4789,24.4866,24.3714,24.4021,140000.0
2012-07-19 09:50:00,31.76,31.91,31.76,31.91,160900.0,24.4021,24.5173,24.4021,24.5173,160900.0
2012-07-19 10:00:00,31.9,31.9,31.72,31.74,280900.0,24.5097,24.5097,24.3714,24.3867,280900.0
2012-07-19 10:10:00,31.73,31.73,31.51,31.61,326600.0,24.379,24.379,24.21,24.2868,326600.0
2012-07-19 10:20:00,31.61,31.64,31.5,31.55,199200.0,24.2868,24.3099,24.2023,24.2407,199200.0
2012-07-19 10:30:00,31.56,31.63,31.42,31.45,292800.0,24.2484,24.3022,24.1409,24.1639,292800.0
2012-07-19 10:40:00,31.44,31.59,31.4,31.57,175800.0,24.1562,24.2715,24.1255,24.2561,175800.0
2012-07-19 10:50:00,31.58,31.75,31.58,31.72,236600.0,24.2638,24.3944,24.2638,24.3714,236600.0
2012-07-19 11:00:00,31.73,31.8,31.72,31.75,159900.0,24.379,24.4328,24.3714,24.3944,159900.0
2012-07-19 11:10:00,31.75,31.82,31.68,31.8,117900.0,24.3944,24.4482,24.3406,24.4328,117900.0
2012-07-19 11:20:00,31.79,31.79,31.68,31.73,185900.0,24.4251,24.4251,24.3406,24.379,185900.0
2012-07-19 11:30:00,31.73,31.88,31.72,31.88,183200.0,24.379,24.4943,24.3714,24.4943,183200.0
2012-07-19 11:40:00,31.87,31.94,31.85,31.92,279100.0,24.4866,24.5404,24.4712,24.525,279100.0
2012-07-19 11:50:00,31.92,31.97,31.88,31.9,159900.0,24.525,24.5634,24.4943,24.5097,159900.0
2012-07-19 12:00:00,31.9,31.92,31.83,31.85,89900.0,24.5097,24.525,24.4559,24.4712,89900.0
2012-07-19 12:10:00,31.84,31.92,31.78,31.9,127900.0,24.4636,24.525,24.4175,24.5097,127900.0
2012-07-19 12:20:00,31.9,31.93,31.86,31.89,172500.0,24.5097,24.5327,24.4789,24.502,172500.0
2012-07-19 12:30:00,31.9,31.9,31.69,31.71,238800.0,24.5097,24.5097,24.3483,24.3637,238800.0
2012-07-19 12:40:00,31.7,31.73,31.66,31.68,140300.0,24.356,24.379,24.3253,24.3406,140300.0
2012-07-19 12:50:00,31.69,31.69,31.6,31.62,61800.0,24.3483,24.3483,24.2792,24.2945,61800.0
2012-07-19 13:00:00,31.62,31.64,31.6,31.61,87200.0,24.2945,24.3099,24.2792,24.2868,87200.0
2012-07-19 13:10:00,31.61,31.65,31.61,31.62,81900.0,24.2868,24.3176,24.2868,24.2945,81900.0
2012-07-19 13:20:00,31.62,31.67,31.6,31.6,145200.0,24.2945,24.3329,24.2792,24.2792,145200.0
2012-07-19 13:30:00,31.6,31.63,31.53,31.56,97000.0,24.2792,24.3022,24.2254,24.2484,97000.0
2012-07-19 13:40:00,31.56,31.56,31.41,31.43,155900.0,24.2484,24.2484,24.1332,24.1485,155900.0
2012-07-19 13:50:00,31.43,31.54,31.38,31.52,295400.0,24.1485,24.2331,24.1101,24.2177,295400.0
2012-07-19 14:00:00,31.53,31.57,31.49,31.56,109400.0,24.2254,24.2561,24.1946,24.2484,109400.0
2012-07-19 14:10:00,31.55,31.59,31.5,31.5,81400.0,24.2407,24.2715,24.2023,24.2023,81400.0
2012-07-19 14:20:00,31.5,31.57,31.47,31.5,93400.0,24.2023,24.2561,24.1793,24.2023,93400.0
2012-07-19 14:30:00,31.5,31.67,31.47,31.66,64300.0,24.2023,24.3329,24.1793,24.3253,64300.0
2012-07-19 14:40:00,31.66,31.66,31.59,31.59,56000.0,24.3253,24.3253,24.2715,24.2715,56000.0
2012-07-19 14:50:00,31.6,31.64,31.57,31.62,25800.0,24.2792,24.3099,24.2561,24.2945,25800.0
2012-07-19 15:00:00,31.62,31.64,31.54,31.57,54500.0,24.2945,24.3099,24.2331,24.2561,54500.0
2012-07-19 15:10:00,31.57,31.67,31.54,31.67,101700.0,24.2561,24.3329,24.2331,24.3329,101700.0
2012-07-19 15:20:00,31.67,31.71,31.64,31.68,180500.0,24.3329,24.3637,24.3099,24.3406,180500.0
2012-07-19 15:30:00,31.68,31.75,31.67,31.7,164100.0,24.3406,24.3944,24.3329,24.356,164100.0
2012-07-19 15:40:00,31.7,31.8,31.7,31.79,162300.0,24.356,24.4328,24.356,24.4251,162300.0
2012-07-19 15:50:00,31.79,31.81,31.73,31.74,481600.0,24.4251,24.4405,24.379,24.3867,481600.0
2012-07-20 09:30:00,31.37,31.42,31.24,31.42,503800.0,24.1024,24.1409,24.0026,24.1409,503800.0
2012-07-20 09:40:00,31.4,31.41,31.0,31.07,557900.0,24.1255,24.1332,23.8182,23.8719,557900.0
2012-07-20 09:50:00,31.08,31.21,31.07,31.18,338500.0,23.8796,23.9795,23.8719,23.9565,338500.0
2012-07-20 10:00:00,31.18,31.32,31.18,31.3,295500.0,23.9565,24.064,23.9565,24.0487,295500.0
2012-07-20 10:10:00,31.32,31.33,31.25,31.29,83100.0,24.064,24.0717,24.0102,24.041,83100.0
2012-07-20 10:20:00,31.3,31.31,31.24,31.25,80600.0,24.0487,24.0563,24.0026,24.0102,80600.0
2012-07-20 10:30:00,31.26,31.26,31.15,31.2,130300.0,24.0179,24.0179,23.9334,23.9718,130300.0
2012-07-20 10:40:00,31.2,31.21,31.14,31.18,81800.0,23.9718,23.9795,23.9257,23.9565,81800.0
2012-07-20 10:50:00,31.18,31.2,31.1,31.15,81100.0,23.9565,23.9718,23.895,23.9334,81100.0
2012-07-20 11:00:00,31.16,31.21,31.1,31.18,64300.0,23.9411,23.9795,23.895,23.9565,64300.0
2012-07-20 11:10:00,31.19,31.26,31.17,31.21,137700.0,23.9641,24.0179,23.9488,23.9795,137700.0
2012-07-20 11:20:00,31.21,31.27,31.2,31.26,105000.0,23.9795,24.0256,23.9718,24.0179,105000.0
2012-07-20 11:30:00,31.27,31.27,31.19,31.21,73400.0,24.0256,24.0256,23.9641,23.9795,73400.0
2012-07-20 11:40:00,31.21,31.32,31.18,31.3,29000.0,23.9795,24.064,23.9565,24.0487,29000.0
2012-07-20 11:50:00,31.31,31.32,31.23,31.24,113200.0,24.0563,24.064,23.9949,24.0026,113200.0
2012-07-20 12:00:00,31.24,31.24,31.16,31.18,48700.0,24.0026,24.0026,23.9411,23.9565,48700.0
2012-07-20 12:10:00,31.17,31.25,31.17,31.18,103400.0,23.9488,24.0102,23.9488,23.9565,103400.0
2012-07-20 12:20:00,31.18,31.2,31.16,31.18,42400.0,23.9565,23.9718,23.9411,23.9565,42400.0
2012-07-20 12:30:00,31.18,31.18,31.11,31.14,46900.0,23.9565,23.9565,23.9027,23.9257,46900.0
2012-07-20 12:40:00,31.14,31.21,31.14,31.19,41100.0,23.9257,23.9795,23.9257,23.9641,41100.0
2012-07-20 12:50:00,31.2,31.29,31.19,31.27,156300.0,23.9718,24.041,23.9641,24.0256,156300.0
2012-07-20 13:00:00,31.27,31.31,31.24,31.24,116100.0,24.0256,24.0563,24.0026,24.0026,116100.0
2012-07-20 13:10:00,31.24,31.24,31.16,31.18,61500.0,24.0026,24.0026,23.9411,23.9565,61500.0
2012-07-20 13:20:00,31.18,31.18,31.09,31.11,72300.0,23.9565,23.9565,23.8873,23.9027,72300.0
2012-07-20 13:30:00,31.11,31.18,31.1,31.18,44100.0,23.9027,23.9565,23.895,23.9565,44100.0
2012-07-20 13:40:00,31.17,31.21,31.15,31.19,50500.0,23.9488,23.9795,23.9334,23.9641,50500.0
2012-07-20 13:50:00,31.18,31.2,31.16,31.19,26200.0,23.9565,23.9718,23.9411,23.9641,26200.0
2012-07-20 14:00:00,31.19,31.26,31.18,31.23,66300.0,23.9641,24.0179,23.9565,23.9949,66300.0
2012-07-20 14:10:00,31.23,31.29,31.19,31.29,66800.0,23.9949,24.041,23.9641,24.041,66800.0
2012-07-20 14:20:00,31.29,31.31,31.18,31.18,141000.0,24.041,24.0563,23.9565,23.9565,141000.0
2012-07-20 14:30:00,31.18,31.21,31.11,31.11,101000.0,23.9565,23.9795,23.9027,23.9027,101000.0
2012-07-20 14:40:00,31.11,31.14,31.1,31.13,59800.0,23.9027,23.9257,23.895,23.918,59800.0
2012-07-20 14:50:00,31.13,31.14,31.06,31.08,56500.0,23.918,23.9257,23.8643,23.8796,56500.0
2012-07-20 15:00:00,31.08,31.13,31.03,31.13,109000.0,23.8796,23.918,23.8412,23.918,109000.0
2012-07-20 15:10:00,31.12,31.15,31.08,31.1,175600.0,23.9104,23.9334,23.8796,23.895,175600.0
2012-07-20 15:20:00,31.1,31.12,31.09,31.09,188900.0,23.895,23.9104,23.8873,23.8873,188900.0
2012-07-20 15:30:00,31.09,31.09,31.02,31.03,231100.0,23.8873,23.8873,23.8335,23.8412,231100.0
2012-07-20 15:40:00,31.03,31.08,31.02,31.08,226000.0,23.8412,23.8796,23.8335,23.8796,226000.0
2012-07-20 15:50:00,31.06,31.09,31.02,31.05,451000.0,23.8643,23.8873,23.8335,23.8566,451000.0
2012-07-23 09:30:00,30.17,30.26,29.9,30.1,852500.0,23.1804,23.2496,22.973,23.1267,852500.0
2012-07-23 09:40:00,30.1,30.14,30.01,30.01,366800.0,23.1267,23.1574,23.0575,23.0575,366800.0
2012-07-23 09:50:00,30.01,30.05,29.92,30.0,299700.0,23.0575,23.0882,22.9884,23.0498,299700.0
2012-07-23 10:00:00,30.0,30.06,29.95,29.99,303200.0,23.0498,23.0959,23.0114,23.0421,303200.0
2012-07-23 10:10:00,29.99,30.09,29.96,30.07,346700.0,23.0421,23.119,23.0191,23.1036,346700.0
2012-07-23 10:20:00,30.07,30.14,30.03,30.11,201300.0,23.1036,23.1574,23.0729,23.1343,201300.0
2012-07-23 10:30:00,30.12,30.25,30.08,30.23,249700.0,23.142,23.2419,23.1113,23.2265,249700.0
2012-07-23 10:40:00,30.23,30.33,30.23,30.28,203800.0,23.2265,23.3034,23.2265,23.265,203800.0
2012-07-23 10:50:00,30.29,30.32,30.21,30.23,145900.0,23.2726,23.2957,23.2112,23.2265,145900.0
2012-07-23 11:00:00,30.23,30.33,30.23,30.32,250400.0,23.2265,23.3034,23.2265,23.2957,250400.0
2012-07-23 11:10:00,30.32,30.39,30.31,30.31,238000.0,23.2957,23.3495,23.288,23.288,238000.0
2012-07-23 11:20:00,30.31,30.41,30.29,30.4,139300.0,23.288,23.3648,23.2726,23.3572,139300.0
2012-07-23 11:30:00,30.41,30.42,30.31,30.35,168200.0,23.3648,23.3725,23.288,23.3187,168200.0
2012-07-23 11:40:00,30.35,30.47,30.34,30.47,100700.0,23.3187,23.4109,23.3111,23.4109,100700.0
2012-07-23 11:50:00,30.47,30.54,30.46,30.51,200000.0,23.4109,23.4647,23.4033,23.4417,200000.0
2012-07-23 12:00:00,30.51,30.52,30.39,30.4,141200.0,23.4417,23.4494,23.3495,23.3572,141200.0
2012-07-23 12:10:00,30.4,30.41,30.25,30.26,115300.0,23.3572,23.3648,23.2419,23.2496,115300.0
2012-07-23 12:20:00,30.26,30.36,30.26,30.33,121000.0,23.2496,23.3264,23.2496,23.3034,121000.0
2012-07-23 12:30:00,30.34,30.46,30.27,30.44,106100.0,23.3111,23.4033,23.2573,23.3879,106100.0
2012-07-23 12:40:00,30.44,30.45,30.38,30.43,83900.0,23.3879,23.3956,23.3418,23.3802,83900.0
2012-07-23 12:50:00,30.43,30.52,30.41,30.47,202100.0,23.3802,23.4494,23.3648,23.4109,202100.0
2012-07-23 13:00:00,30.48,30.5,30.43,30.49,101300.0,23.4186,23.434,23.3802,23.4263,101300.0
2012-07-23 13:10:00,30.49,30.52,30.47,30.49,300900.0,23.4263,23.4494,23.4109,23.4263,300900.0
2012-07-23 13:20:00,30.48,30.53,30.46,30.47,175500.0,23.4186,23.457,23.4033,23.4109,175500.0
2012-07-23 13:30:00,30.46,30.6,30.46,30.55,193900.0,23.4033,23.5108,23.4033,23.4724,193900.0
2012-07-23 13:40:00,30.55,30.6,30.55,30.56,61300.0,23.4724,23.5108,23.4724,23.4801,61300.0
2012-07-23 13:50:00,30.56,30.57,30.51,30.55,58800.0,23.4801,23.4878,23.4417,23.4724,58800.0
2012-07-23 14:00:00,30.55,30.59,30.51,30.55,124800.0,23.4724,23.5031,23.4417,23.4724,124800.0
2012-07-23 14:10:00,30.55,30.63,30.55,30.56,129900.0,23.4724,23.5339,23.4724,23.4801,129900.0
2012-07-23 14:20:00,30.56,30.57,30.51,30.55,117300.0,23.4801,23.4878,23.4417,23.4724,117300.0
2012-07-23 14:30:00,30.56,30.6,30.51,30.54,93900.0,23.4801,23.5108,23.4417,23.4647,93900.0
2012-07-23 14:40:00,30.54,30.61,30.52,30.6,110900.0,23.4647,23.5185,23.4494,23.5108,110900.0
2012-07-23 14:50:00,30.59,30.61,30.57,30.59,82800.0,23.5031,23.5185,23.4878,23.5031,82800.0
2012-07-23 15:00:00,30.6,30.6,30.49,30.57,110700.0,23.5108,23.5108,23.4263,23.4878,110700.0
2012-07-23 15:10:00,30.57,30.64,30.55,30.61,98200.0,23.4878,23.5416,23.4724,23.5185,98200.0
2012-07-23 15:20:00,30.61,30.78,30.59,30.76,256200.0,23.5185,23.6491,23.5031,23.6338,256200.0
2012-07-23 15:30:00,30.77,30.78,30.71,30.73,222500.0,23.6414,23.6491,23.5953,23.6107,222500.0
2012-07-23 15:40:00,30.74,30.78,30.7,30.74,502700.0,23.6184,23.6491,23.5877,23.6184,502700.0
2012-07-23 15:50:00,30.74,30.79,30.66,30.67,527500.0,23.6184,23.6568,23.5569,23.5646,527500.0
2012-07-24 09:30:00,30.77,30.77,30.5,30.56,371000.0,23.6414,23.6414,23.434,23.4801,371000.0
2012-07-24 09:40:00,30.56,30.76,30.53,30.76,385600.0,23.4801,23.6338,23.457,23.6338,385600.0
2012-07-24 09:50:00,30.76,30.88,30.74,30.82,238600.0,23.6338,23.726,23.6184,23.6799,238600.0
2012-07-24 10:00:00,30.82,30.86,30.65,30.71,312200.0,23.6799,23.7106,23.5492,23.5953,312200.0
2012-07-24 10:10:00,30.71,30.75,30.54,30.55,115900.0,23.5953,23.6261,23.4647,23.4724,115900.0
2012-07-24 10:20:00,30.56,30.57,30.49,30.51,180000.0,23.4801,23.4878,23.4263,23.4417,180000.0
2012-07-24 10:30:00,30.52,30.53,30.41,30.44,288700.0,23.4494,23.457,23.3648,23.3879,288700.0
2012-07-24 10:40:00,30.44,30.5,30.39,30.47,170000.0,23.3879,23.434,23.3495,23.4109,170000.0
2012-07-24 10:50:00,30.47,30.55,30.44,30.49,258800.0,23.4109,23.4724,23.3879,23.4263,258800.0
2012-07-24 11:00:00,30.48,30.52,30.42,30.46,142300.0,23.4186,23.4494,23.3725,23.4033,142300.0
2012-07-24 11:10:00,30.45,30.56,30.41,30.56,79700.0,23.3956,23.4801,23.3648,23.4801,79700.0
2012-07-24 11:20:00,30.55,30.63,30.45,30.45,179000.0,23.4724,23.5339,23.3956,23.3956,179000.0
2012-07-24 11:30:00,30.44,30.49,30.32,30.35,317200.0,23.3879,23.4263,23.2957,23.3187,317200.0
2012-07-24 11:40:00,30.36,30.43,30.28,30.43,240800.0,23.3264,23.3802,23.265,23.3802,240800.0
2012-07-24 11:50:00,30.41,30.43,30.32,30.33,64600.0,23.3648,23.3802,23.2957,23.3034,64600.0
2012-07-24 12:00:00,30.34,30.34,30.21,30.28,207700.0,23.3111,23.3111,23.2112,23.265,207700.0
2012-07-24 12:10:00,30.29,30.31,30.2,30.23,192900.0,23.2726,23.288,23.2035,23.2265,192900.0
2012-07-24 12:20:00,30.22,30.26,30.12,30.26,136100.0,23.2189,23.2496,23.142,23.2496,136100.0
2012-07-24 12:30:00,30.26,30.35,30.23,30.34,145500.0,23.2496,23.3187,23.2265,23.3111,145500.0
2012-07-24 12:40:00,30.34,30.4,30.31,30.32,101400.0,23.3111,23.3572,23.288,23.2957,101400.0
2012-07-24 12:50:00,30.32,30.37,30.27,30.36,58100.0,23.2957,23.3341,23.2573,23.3264,58100.0
2012-07-24 13:00:00,30.36,30.37,30.26,30.3,31300.0,23.3264,23.3341,23.2496,23.2803,31300.0
2012-07-24 13:10:00,30.29,30.38,30.28,30.28,43800.0,23.2726,23.3418,23.265,23.265,43800.0
2012-07-24 13:20:00,30.29,30.3,30.22,30.25,40500.0,23.2726,23.2803,23.2189,23.2419,40500.0
2012-07-24 13:30:00,30.24,30.27,30.21,30.22,51200.0,23.2342,23.2573,23.2112,23.2189,51200.0
2012-07-24 13:40:00,30.22,30.24,30.18,30.2,84600.0,23.2189,23.2342,23.1881,23.2035,84600.0
2012-07-24 13:50:00,30.2,30.3,30.19,30.26,125000.0,23.2035,23.2803,23.1958,23.2496,125000.0
2012-07-24 14:00:00,30.26,30.3,30.22,30.27,151000.0,23.2496,23.2803,23.2189,23.2573,151000.0
2012-07-24 14:10:00,30.27,30.32,30.26,30.28,77300.0,23.2573,23.2957,23.2496,23.265,77300.0
2012-07-24 14:20:00,30.28,30.29,30.15,30.15,143600.0,23.265,23.2726,23.1651,23.1651,143600.0
2012-07-24 14:30:00,30.15,30.32,30.15,30.31,137600.0,23.1651,23.2957,23.1651,23.288,137600.0
2012-07-24 14:40:00,30.31,30.35,30.27,30.29,61200.0,23.288,23.3187,23.2573,23.2726,61200.0
2012-07-24 14:50:00,30.28,30.29,30.21,30.26,141100.0,23.265,23.2726,23.2112,23.2496,141100.0
2012-07-24 15:00:00,30.26,30.26,30.13,30.16,176500.0,23.2496,23.2496,23.1497,23.1728,176500.0
2012-07-24 15:10:00,30.16,30.26,30.16,30.21,176900.0,23.1728,23.2496,23.1728,23.2112,176900.0
2012-07-24 15:20:00,30.21,30.41,30.2,30.41,109400.0,23.2112,23.3648,23.2035,23.3648,109400.0
2012-07-24 15:30:00,30.4,30.46,30.33,30.46,127500.0,23.3572,23.4033,23.3034,23.4033,127500.0
2012-07-24 15:40:00,30.46,30.49,30.33,30.38,198700.0,23.4033,23.4263,23.3034,23.3418,198700.0
2012-07-24 15:50:00,30.36,30.57,30.33,30.54,525600.0,23.3264,23.4878,23.3034,23.4647,525600.0
2012-07-25 09:30:00,30.79,30.91,30.61,30.86,609000.0,23.6568,23.749,23.5185,23.7106,609000.0
2012-07-25 09:40:00,30.86,30.87,30.55,30.56,211600.0,23.7106,23.7183,23.4724,23.4801,211600.0
2012-07-25 09:50:00,30.56,30.6,30.34,30.42,526500.0,23.4801,23.5108,23.3111,23.3725,526500.0
2012-07-25 10:00:00,30.41,30.54,30.4,30.52,282100.0,23.3648,23.4647,23.3572,23.4494,282100.0
2012-07-25 10:10:00,30.51,30.57,30.47,30.49,161600.0,23.4417,23.4878,23.4109,23.4263,161600.0
2012-07-25 10:20:00,30.49,30.53,30.4,30.51,218500.0,23.4263,23.457,23.3572,23.4417,218500.0
2012-07-25 10:30:00,30.5,30.5,30.37,30.42,265900.0,23.434,23.434,23.3341,23.3725,265900.0
2012-07-25 10:40:00,30.44,30.49,30.36,30.45,429600.0,23.3879,23.4263,23.3264,23.3956,429600.0
2012-07-25 10:50:00,30.45,30.49,30.0,30.17,1029700.0,23.3956,23.4263,23.0498,23.1804,1029700.0
2012-07-25 11:00:00,30.18,30.28,30.17,30.27,199500.0,23.1881,23.265,23.1804,23.2573,199500.0
2012-07-25 11:10:00,30.28,30.4,30.26,30.36,226800.0,23.265,23.3572,23.2496,23.3264,226800.0
2012-07-25 11:20:00,30.35,30.45,30.35,30.43,109500.0,23.3187,23.3956,23.3187,23.3802,109500.0
2012-07-25 11:30:00,30.43,30.43,30.32,30.39,173600.0,23.3802,23.3802,23.2957,23.3495,173600.0
2012-07-25 11:40:00,30.39,30.39,30.23,30.25,78500.0,23.3495,23.3495,23.2265,23.2419,78500.0
2012-07-25 11:50:00,30.25,30.32,30.21,30.29,238000.0,23.2419,23.2957,23.2112,23.2726,238000.0
2012-07-25 12:00:00,30.29,30.39,30.28,30.39,134600.0,23.2726,23.3495,23.265,23.3495,134600.0
2012-07-25 12:10:00,30.4,30.41,30.28,30.31,235800.0,23.3572,23.3648,23.265,23.288,235800.0
2012-07-25 12:20:00,30.31,30.36,30.31,30.33,49300.0,23.288,23.3264,23.288,23.3034,49300.0
2012-07-25 12:30:00,30.32,30.36,30.3,30.35,59400.0,23.2957,23.3264,23.2803,23.3187,59400.0
2012-07-25 12:40:00,30.35,30.38,30.32,30.35,62200.0,23.3187,23.3418,23.2957,23.3187,62200.0
2012-07-25 12:50:00,30.34,30.37,30.32,30.36,32400.0,23.3111,23.3341,23.2957,23.3264,32400.0
2012-07-25 13:00:00,30.35,30.41,30.35,30.36,58400.0,23.3187,23.3648,23.3187,23.3264,58400.0
2012-07-25 13:10:00,30.35,30.37,30.34,30.35,52300.0,23.3187,23.3341,23.3111,23.3187,52300.0
2012-07-25 13:20:00,30.35,30.42,30.34,30.42,99800.0,23.3187,23.3725,23.3111,23.3725,99800.0
2012-07-25 13:30:00,30.41,30.45,30.36,30.41,168800.0,23.3648,23.3956,23.3264,23.3648,168800.0
2012-07-25 13:40:00,30.4,30.42,30.3,30.31,122200.0,23.3572,23.3725,23.2803,23.288,122200.0
2012-07-25 13:50:00,30.3,30.36,30.29,30.34,79500.0,23.2803,23.3264,23.2726,23.3111,79500.0
2012-07-25 14:00:00,30.34,30.35,30.26,30.32,229400.0,23.3111,23.3187,23.2496,23.2957,229400.0
2012-07-25 14:10:00,30.32,30.39,30.26,30.31,158000.0,23.2957,23.3495,23.2496,23.288,158000.0
2012-07-25 14:20:00,30.3,30.37,30.3,30.32,78900.0,23.2803,23.3341,23.2803,23.2957,78900.0
2012-07-25 14:30:00,30.32,30.33,30.23,30.23,113000.0,23.2957,23.3034,23.2265,23.2265,113000.0
2012-07-25 14:40:00,30.23,30.3,30.22,30.28,159300.0,23.2265,23.2803,23.2189,23.265,159300.0
2012-07-25 14:50:00,30.28,30.3,30.25,30.25,85700.0,23.265,23.2803,23.2419,23.2419,85700.0
2012-07-25 15:00:00,30.25,30.3,30.23,30.3,152300.0,23.2419,23.2803,23.2265,23.2803,152300.0
2012-07-25 15:10:00,30.3,30.3,30.21,30.24,160500.0,23.2803,23.2803,23.2112,23.2342,160500.0
2012-07-25 15:20:00,30.24,30.27,30.17,30.27,175200.0,23.2342,23.2573,23.1804,23.2573,175200.0
2012-07-25 15:30:00,30.26,30.27,30.18,30.24,161900.0,23.2496,23.2573,23.1881,23.2342,161900.0
2012-07-25 15:40:00,30.24,30.26,30.14,30.19,268400.0,23.2342,23.2496,23.1574,23.1958,268400.0
2012-07-25 15:50:00,30.19,30.24,30.16,30.16,862100.0,23.1958,23.2342,23.1728,23.1728,862100.0
2012-07-26 09:30:00,30.76,30.9,30.65,30.81,444600.0,23.6338,23.7413,23.5492,23.6722,444600.0
2012-07-26 09:40:00,30.81,30.82,30.36,30.47,494100.0,23.6722,23.6799,23.3264,23.4109,494100.0
2012-07-26 09:50:00,30.46,30.61,30.45,30.57,229200.0,23.4033,23.5185,23.3956,23.4878,229200.0
2012-07-26 10:00:00,30.56,30.56,30.36,30.5,459300.0,23.4801,23.4801,23.3264,23.434,459300.0
2012-07-26 10:10:00,30.5,30.57,30.31,30.33,284700.0,23.434,23.4878,23.288,23.3034,284700.0
2012-07-26 10:20:00,30.32,30.47,30.28,30.42,205300.0,23.2957,23.4109,23.265,23.3725,205300.0
2012-07-26 10:30:00,30.43,30.47,30.31,30.37,163600.0,23.3802,23.4109,23.288,23.3341,163600.0
2012-07-26 10:40:00,30.37,30.37,30.22,30.24,232100.0,23.3341,23.3341,23.2189,23.2342,232100.0
2012-07-26 10:50:00,30.24,30.26,30.19,30.21,260600.0,23.2342,23.2496,23.1958,23.2112,260600.0
2012-07-26 11:00:00,30.2,30.23,30.08,30.13,324900.0,23.2035,23.2265,23.1113,23.1497,324900.0
2012-07-26 11:10:00,30.13,30.19,30.1,30.15,162400.0,23.1497,23.1958,23.1267,23.1651,162400.0
2012-07-26 11:20:00,30.16,30.26,30.13,30.25,311800.0,23.1728,23.2496,23.1497,23.2419,311800.0
2012-07-26 11:30:00,30.26,30.3,30.23,30.29,121900.0,23.2496,23.2803,23.2265,23.2726,121900.0
2012-07-26 11:40:00,30.29,30.29,30.2,30.28,165400.0,23.2726,23.2726,23.2035,23.265,165400.0
2012-07-26 11:50:00,30.28,30.38,30.28,30.37,149500.0,23.265,23.3418,23.265,23.3341,149500.0
2012-07-26 12:00:00,30.37,30.45,30.34,30.43,145800.0,23.3341,23.3956,23.3111,23.3802,145800.0
2012-07-26 12:10:00,30.44,30.47,30.41,30.47,84100.0,23.3879,23.4109,23.3648,23.4109,84100.0
2012-07-26 12:20:00,30.46,30.5,30.46,30.46,58800.0,23.4033,23.434,23.4033,23.4033,58800.0
2012-07-26 12:30:00,30.46,30.46,30.4,30.42,79800.0,23.4033,23.4033,23.3572,23.3725,79800.0
2012-07-26 12:40:00,30.42,30.43,30.34,30.35,62800.0,23.3725,23.3802,23.3111,23.3187,62800.0
2012-07-26 12:50:00,30.35,30.48,30.35,30.45,79400.0,23.3187,23.4186,23.3187,23.3956,79400.0
2012-07-26 13:00:00,30.44,30.5,30.44,30.45,77300.0,23.3879,23.434,23.3879,23.3956,77300.0
2012-07-26 13:10:00,30.44,30.44,30.36,30.38,65900.0,23.3879,23.3879,23.3264,23.3418,65900.0
2012-07-26 13:20:00,30.38,30.48,30.37,30.44,106600.0,23.3418,23.4186,23.3341,23.3879,106600.0
2012-07-26 13:30:00,30.44,30.49,30.4,30.41,79900.0,23.3879,23.4263,23.3572,23.3648,79900.0
2012-07-26 13:40:00,30.41,30.47,30.39,30.42,129800.0,23.3648,23.4109,23.3495,23.3725,129800.0
2012-07-26 13:50:00,30.41,30.48,30.37,30.46,121400.0,23.3648,23.4186,23.3341,23.4033,121400.0
2012-07-26 14:00:00,30.46,30.55,30.46,30.5,162400.0,23.4033,23.4724,23.4033,23.434,162400.0
2012-07-26 14:10:00,30.5,30.53,30.47,30.51,179500.0,23.434,23.457,23.4109,23.4417,179500.0
2012-07-26 14:20:00,30.5,30.57,30.46,30.57,121500.0,23.434,23.4878,23.4033,23.4878,121500.0
2012-07-26 14:30:00,30.57,30.62,30.52,30.62,182800.0,23.4878,23.5262,23.4494,23.5262,182800.0
2012-07-26 14:40:00,30.62,30.67,30.6,30.66,145000.0,23.5262,23.5646,23.5108,23.5569,145000.0
2012-07-26 14:50:00,30.66,30.73,30.65,30.67,159900.0,23.5569,23.6107,23.5492,23.5646,159900.0
2012-07-26 15:00:00,30.66,30.71,30.64,30.71,142800.0,23.5569,23.5953,23.5416,23.5953,142800.0
2012-07-26 15:10:00,30.71,30.75,30.71,30.73,125700.0,23.5953,23.6261,23.5953,23.6107,125700.0
2012-07-26 15:20:00,30.72,30.75,30.7,30.75,127900.0,23.603,23.6261,23.5877,23.6261,127900.0
2012-07-26 15:30:00,30.75,30.82,30.73,30.78,223400.0,23.6261,23.6799,23.6107,23.6491,223400.0
2012-07-26 15:40:00,30.78,30.85,30.78,30.81,378700.0,23.6491,23.7029,23.6491,23.6722,378700.0
2012-07-26 15:50:00,30.8,30.8,30.68,30.69,683400.0,23.6645,23.6645,23.5723,23.58,683400.0
2012-07-27 09:30:00,30.89,31.09,30.74,31.0,266800.0,23.7336,23.8873,23.6184,23.8182,266800.0
2012-07-27 09:40:00,31.01,31.04,30.85,31.0,171200.0,23.8258,23.8489,23.7029,23.8182,171200.0
2012-07-27 09:50:00,30.99,31.08,30.96,31.06,155700.0,23.8105,23.8796,23.7874,23.8643,155700.0
2012-07-27 10:00:00,31.06,31.22,31.05,31.17,194600.0,23.8643,23.9872,23.8566,23.9488,194600.0
2012-07-27 10:10:00,31.16,31.21,31.13,31.17,128300.0,23.9411,23.9795,23.918,23.9488,128300.0
2012-07-27 10:20:00,31.16,31.18,31.07,31.16,148900.0,23.9411,23.9565,23.8719,23.9411,148900.0
2012-07-27 10:30:00,31.17,31.22,31.12,31.17,179100.0,23.9488,23.9872,23.9104,23.9488,179100.0
2012-07-27 10:40:00,31.17,31.3,31.14,31.28,343700.0,23.9488,24.0487,23.9257,24.0333,343700.0
2012-07-27 10:50:00,31.28,31.37,31.23,31.33,181600.0,24.0333,24.1024,23.9949,24.0717,181600.0
2012-07-27 11:00:00,31.34,31.39,31.3,31.35,167200.0,24.0794,24.1178,24.0487,24.0871,167200.0
2012-07-27 11:10:00,31.36,31.36,31.25,31.27,179000.0,24.0948,24.0948,24.0102,24.0256,179000.0
2012-07-27 11:20:00,31.27,31.3,31.22,31.23,72500.0,24.0256,24.0487,23.9872,23.9949,72500.0
2012-07-27 11:30:00,31.23,31.3,31.21,31.25,103000.0,23.9949,24.0487,23.9795,24.0102,103000.0
2012-07-27 11:40:00,31.24,31.26,31.17,31.2,149600.0,24.0026,24.0179,23.9488,23.9718,149600.0
2012-07-27 11:50:00,31.2,31.27,31.2,31.26,110200.0,23.9718,24.0256,23.9718,24.0179,110200.0
2012-07-27 12:00:00,31.26,31.31,31.24,31.29,81200.0,24.0179,24.0563,24.0026,24.041,81200.0
2012-07-27 12:10:00,31.29,31.35,31.29,31.34,59200.0,24.041,24.0871,24.041,24.0794,59200.0
2012-07-27 12:20:00,31.34,31.35,31.32,31.35,61400.0,24.0794,24.0871,24.064,24.0871,61400.0
2012-07-27 12:30:00,31.35,31.36,31.33,31.35,117500.0,24.0871,24.0948,24.0717,24.0871,117500.0
2012-07-27 12:40:00,31.35,31.38,31.34,31.38,38800.0,24.0871,24.1101,24.0794,24.1101,38800.0
2012-07-27 12:50:00,31.38,31.4,31.33,31.39,67900.0,24.1101,24.1255,24.0717,24.1178,67900.0
2012-07-27 13:00:00,31.4,31.42,31.37,31.38,69200.0,24.1255,24.1409,24.1024,24.1101,69200.0
2012-07-27 13:10:00,31.38,31.45,31.37,31.42,76600.0,24.1101,24.1639,24.1024,24.1409,76600.0
2012-07-27 13:20:00,31.43,31.57,31.38,31.55,428400.0,24.1485,24.2561,24.1101,24.2407,428400.0
2012-07-27 13:30:00,31.56,31.76,31.55,31.74,348500.0,24.2484,24.4021,24.2407,24.3867,348500.0
2012-07-27 13:40:00,31.74,31.76,31.52,31.55,240500.0,24.3867,24.4021,24.2177,24.2407,240500.0
2012-07-27 13:50:00,31.55,31.7,31.5,31.65,175700.0,24.2407,24.356,24.2023,24.3176,175700.0
2012-07-27 14:00:00,31.65,31.69,31.58,31.64,118200.0,24.3176,24.3483,24.2638,24.3099,118200.0
2012-07-27 14:10:00,31.64,31.72,31.59,31.68,200100.0,24.3099,24.3714,24.2715,24.3406,200100.0
2012-07-27 14:20:00,31.69,31.73,31.57,31.6,221700.0,24.3483,24.379,24.2561,24.2792,221700.0
2012-07-27 14:30:00,31.6,31.64,31.54,31.63,402900.0,24.2792,24.3099,24.2331,24.3022,402900.0
2012-07-27 14:40:00,31.63,31.7,31.63,31.68,81000.0,24.3022,24.356,24.3022,24.3406,81000.0
2012-07-27 14:50:00,31.68,31.76,31.67,31.74,118100.0,24.3406,24.4021,24.3329,24.3867,118100.0
2012-07-27 15:00:00,31.74,31.81,31.72,31.81,179700.0,24.3867,24.4405,24.3714,24.4405,179700.0
2012-07-27 15:10:00,31.81,31.82,31.74,31.78,159400.0,24.4405,24.4482,24.3867,24.4175,159400.0
2012-07-27 15:20:00,31.77,31.79,31.73,31.78,189400.0,24.4098,24.4251,24.379,24.4175,189400.0
2012-07-27 15:30:00,31.78,31.88,31.75,31.78,340100.0,24.4175,24.4943,24.3944,24.4175,340100.0
2012-07-27 15:40:00,31.79,31.83,31.72,31.73,502700.0,24.4251,24.4559,24.3714,24.379,502700.0
2012-07-27 15:50:00,31.73,31.73,31.54,31.58,847400.0,24.379,24.379,24.2331,24.2638,847400.0
2012-07-30 09:30:00,31.48,31.5,31.26,31.33,251100.0,24.187,24.2023,24.0179,24.0717,251100.0
2012-07-30 09:40:00,31.33,31.43,31.28,31.36,188000.0,24.0717,24.1485,24.0333,24.0948,188000.0
2012-07-30 09:50:00,31.36,31.49,31.19,31.49,202400.0,24.0948,24.1946,23.9641,24.1946,202400.0
2012-07-30 10:00:00,31.49,31.73,31.46,31.59,306200.0,24.1946,24.379,24.1716,24.2715,306200.0
2012-07-30 10:10:00,31.59,31.73,31.59,31.72,108200.0,24.2715,24.379,24.2715,24.3714,108200.0
2012-07-30 10:20:00,31.72,31.91,31.72,31.77,234200.0,24.3714,24.5173,24.3714,24.4098,234200.0
2012-07-30 10:30:00,31.77,31.86,31.72,31.8,126700.0,24.4098,24.4789,24.3714,24.4328,126700.0
2012-07-30 10:40:00,31.8,31.86,31.76,31.82,129600.0,24.4328,24.4789,24.4021,24.4482,129600.0
2012-07-30 10:50:00,31.82,31.9,31.72,31.73,139800.0,24.4482,24.5097,24.3714,24.379,139800.0
2012-07-30 11:00:00,31.73,31.84,31.7,31.82,93700.0,24.379,24.4636,24.356,24.4482,93700.0
2012-07-30 11:10:00,31.81,31.89,31.66,31.67,115000.0,24.4405,24.502,24.3253,24.3329,115000.0
2012-07-30 11:20:00,31.66,31.68,31.59,31.66,147900.0,24.3253,24.3406,24.2715,24.3253,147900.0
2012-07-30 11:30:00,31.66,31.67,31.54,31.55,155600.0,24.3253,24.3329,24.2331,24.2407,155600.0
2012-07-30 11:40:00,31.55,31.62,31.48,31.61,149500.0,24.2407,24.2945,24.187,24.2868,149500.0
2012-07-30 11:50:00,31.6,31.61,31.54,31.57,66800.0,24.2792,24.2868,24.2331,24.2561,66800.0
2012-07-30 12:00:00,31.57,31.57,31.47,31.49,57000.0,24.2561,24.2561,24.1793,24.1946,57000.0
2012-07-30 12:10:00,31.49,31.56,31.45,31.49,54700.0,24.1946,24.2484,24.1639,24.1946,54700.0
2012-07-30 12:20:00,31.48,31.56,31.48,31.56,106000.0,24.187,24.2484,24.187,24.2484,106000.0
2012-07-30 12:30:00,31.55,31.58,31.5,31.57,98600.0,24.2407,24.2638,24.2023,24.2561,98600.0
2012-07-30 12:40:00,31.56,31.64,31.54,31.55,138200.0,24.2484,24.3099,24.2331,24.2407,138200.0
2012-07-30 12:50:00,31.56,31.62,31.52,31.57,146800.0,24.2484,24.2945,24.2177,24.2561,146800.0
2012-07-30 13:00:00,31.58,31.64,31.54,31.62,102300.0,24.2638,24.3099,24.2331,24.2945,102300.0
2012-07-30 13:10:00,31.62,31.64,31.53,31.58,70300.0,24.2945,24.3099,24.2254,24.2638,70300.0
2012-07-30 13:20:00,31.57,31.68,31.55,31.64,140200.0,24.2561,24.3406,24.2407,24.3099,140200.0
2012-07-30 13:30:00,31.63,31.71,31.61,31.68,92700.0,24.3022,24.3637,24.2868,24.3406,92700.0
2012-07-30 13:40:00,31.68,31.69,31.63,31.64,98000.0,24.3406,24.3483,24.3022,24.3099,98000.0
2012-07-30 13:50:00,31.62,31.69,31.6,31.64,194400.0,24.2945,24.3483,24.2792,24.3099,194400.0
2012-07-30 14:00:00,31.63,31.63,31.56,31.6,71200.0,24.3022,24.3022,24.2484,24.2792,71200.0
2012-07-30 14:10:00,31.6,31.66,31.59,31.6,130200.0,24.2792,24.3253,24.2715,24.2792,130200.0
2012-07-30 14:20:00,31.61,31.66,31.58,31.58,190100.0,24.2868,24.3253,24.2638,24.2638,190100.0
2012-07-30 14:30:00,31.59,31.59,31.53,31.54,106000.0,24.2715,24.2715,24.2254,24.2331,106000.0
2012-07-30 14:40:00,31.54,31.61,31.53,31.59,145500.0,24.2331,24.2868,24.2254,24.2715,145500.0
2012-07-30 14:50:00,31.58,31.65,31.58,31.65,143100.0,24.2638,24.3176,24.2638,24.3176,143100.0
2012-07-30 15:00:00,31.65,31.69,31.6,31.62,181700.0,24.3176,24.3483,24.2792,24.2945,181700.0
2012-07-30 15:10:00,31.63,31.7,31.62,31.68,194700.0,24.3022,24.356,24.2945,24.3406,194700.0
2012-07-30 15:20:00,31.68,31.7,31.64,31.7,281000.0,24.3406,24.356,24.3099,24.356,281000.0
2012-07-30 15:30:00,31.7,31.75,31.66,31.71,295400.0,24.356,24.3944,24.3253,24.3637,295400.0
2012-07-30 15:40:00,31.71,31.75,31.68,31.69,189500.0,24.3637,24.3944,24.3406,24.3483,189500.0
2012-07-30 15:50:00,31.68,31.74,31.65,31.72,461600.0,24.3406,24.3867,24.3176,24.3714,461600.0
2012-07-31 09:30:00,31.39,31.46,31.26,31.4,677800.0,24.1178,24.1716,24.0179,24.1255,677800.0
2012-07-31 09:40:00,31.4,31.5,31.34,31.36,492500.0,24.1255,24.2023,24.0794,24.0948,492500.0
2012-07-31 09:50:00,31.35,31.38,31.28,31.31,435500.0,24.0871,24.1101,24.0333,24.0563,435500.0
2012-07-31 10:00:00,31.32,31.41,31.23,31.23,465900.0,24.064,24.1332,23.9949,23.9949,465900.0
2012-07-31 10:10:00,31.23,31.29,31.14,31.17,432200.0,23.9949,24.041,23.9257,23.9488,432200.0
2012-07-31 10:20:00,31.17,31.18,31.01,31.02,486600.0,23.9488,23.9565,23.8258,23.8335,486600.0
2012-07-31 10:30:00,31.02,31.04,30.87,30.99,544800.0,23.8335,23.8489,23.7183,23.8105,544800.0
2012-07-31 10:40:00,31.0,31.03,30.93,30.94,232700.0,23.8182,23.8412,23.7644,23.7721,232700.0
2012-07-31 10:50:00,30.94,31.07,30.9,31.04,300300.0,23.7721,23.8719,23.7413,23.8489,300300.0
2012-07-31 11:00:00,31.03,31.06,30.99,31.03,189200.0,23.8412,23.8643,23.8105,23.8412,189200.0
2012-07-31 11:10:00,31.04,31.12,31.04,31.06,256000.0,23.8489,23.9104,23.8489,23.8643,256000.0
2012-07-31 11:20:00,31.06,31.09,31.0,31.0,144700.0,23.8643,23.8873,23.8182,23.8182,144700.0
2012-07-31 11:30:00,31.0,31.02,30.94,30.96,142300.0,23.8182,23.8335,23.7721,23.7874,142300.0
2012-07-31 11:40:00,30.96,30.99,30.92,30.99,143100.0,23.7874,23.8105,23.7567,23.8105,143100.0
2012-07-31 11:50:00,30.99,31.11,30.98,31.04,171600.0,23.8105,23.9027,23.8028,23.8489,171600.0
2012-07-31 12:00:00,31.04,31.05,30.94,30.94,130000.0,23.8489,23.8566,23.7721,23.7721,130000.0
2012-07-31 12:10:00,30.94,30.95,30.79,30.81,196300.0,23.7721,23.7797,23.6568,23.6722,196300.0
2012-07-31 12:20:00,30.82,30.86,30.78,30.84,180700.0,23.6799,23.7106,23.6491,23.6952,180700.0
2012-07-31 12:30:00,30.85,30.88,30.83,30.86,62700.0,23.7029,23.726,23.6875,23.7106,62700.0
2012-07-31 12:40:00,30.86,30.88,30.77,30.79,125500.0,23.7106,23.726,23.6414,23.6568,125500.0
2012-07-31 12:50:00,30.78,30.85,30.76,30.83,178300.0,23.6491,23.7029,23.6338,23.6875,178300.0
2012-07-31 13:00:00,30.83,30.94,30.8,30.93,125900.0,23.6875,23.7721,23.6645,23.7644,125900.0
2012-07-31 13:10:00,30.92,30.97,30.88,30.92,118700.0,23.7567,23.7951,23.726,23.7567,118700.0
2012-07-31 13:20:00,30.92,31.05,30.92,31.05,76600.0,23.7567,23.8566,23.7567,23.8566,76600.0
2012-07-31 13:30:00,31.05,31.1,31.03,31.1,99600.0,23.8566,23.895,23.8412,23.895,99600.0
2012-07-31 13:40:00,31.1,31.11,31.03,31.06,103000.0,23.895,23.9027,23.8412,23.8643,103000.0
2012-07-31 13:50:00,31.05,31.12,31.05,31.05,147200.0,23.8566,23.9104,23.8566,23.8566,147200.0
2012-07-31 14:00:00,31.05,31.15,31.04,31.1,166800.0,23.8566,23.9334,23.8489,23.895,166800.0
2012-07-31 14:10:00,31.1,31.19,31.1,31.18,178600.0,23.895,23.9641,23.895,23.9565,178600.0
2012-07-31 14:20:00,31.17,31.27,31.17,31.26,247200.0,23.9488,24.0256,23.9488,24.0179,247200.0
2012-07-31 14:30:00,31.26,31.3,31.24,31.3,171300.0,24.0179,24.0487,24.0026,24.0487,171300.0
2012-07-31 14:40:00,31.3,31.42,31.3,31.38,229400.0,24.0487,24.1409,24.0487,24.1101,229400.0
2012-07-31 14:50:00,31.39,31.46,31.38,31.4,314300.0,24.1178,24.1716,24.1101,24.1255,314300.0
2012-07-31 15:00:00,31.4,31.41,31.34,31.37,303100.0,24.1255,24.1332,24.0794,24.1024,303100.0
2012-07-31 15:10:00,31.37,31.4,31.31,31.33,173700.0,24.1024,24.1255,24.0563,24.0717,173700.0
2012-07-31 15:20:00,31.33,31.4,31.33,31.37,170600.0,24.0717,24.1255,24.0717,24.1024,170600.0
2012-07-31 15:30:00,31.37,31.4,31.3,31.34,242400.0,24.1024,24.1255,24.0487,24.0794,242400.0
2012-07-31 15:40:00,31.35,31.38,31.25,31.25,340800.0,24.0871,24.1101,24.0102,24.0102,340800.0
2012-07-31 15:50:00,31.26,31.34,31.24,31.27,588400.0,24.0179,24.0794,24.0026,24.0256,588400.0
2012-08-01 09:30:00,31.36,31.48,31.19,31.24,383200.0,24.0948,24.187,23.9641,24.0026,383200.0
2012-08-01 09:40:00,31.25,31.32,31.18,31.23,138600.0,24.0102,24.064,23.9565,23.9949,138600.0
2012-08-01 09:50:00,31.24,31.26,31.04,31.15,246000.0,24.0026,24.0179,23.8489,23.9334,246000.0
2012-08-01 10:00:00,31.14,31.3,31.09,31.13,416300.0,23.9257,24.0487,23.8873,23.918,416300.0
2012-08-01 10:10:00,31.12,31.12,30.85,30.86,402500.0,23.9104,23.9104,23.7029,23.7106,402500.0
2012-08-01 10:20:00,30.86,30.9,30.78,30.82,443000.0,23.7106,23.7413,23.6491,23.6799,443000.0
2012-08-01 10:30:00,30.82,30.88,30.77,30.86,285400.0,23.6799,23.726,23.6414,23.7106,285400.0
2012-08-01 10:40:00,30.86,31.01,30.81,30.96,168700.0,23.7106,23.8258,23.6722,23.7874,168700.0
2012-08-01 10:50:00,30.96,31.0,30.88,30.9,143100.0,23.7874,23.8182,23.726,23.7413,143100.0
2012-08-01 11:00:00,30.87,30.94,30.83,30.93,210500.0,23.7183,23.7721,23.6875,23.7644,210500.0
2012-08-01 11:10:00,30.94,31.01,30.84,31.0,133400.0,23.7721,23.8258,23.6952,23.8182,133400.0
2012-08-01 11:20:00,30.99,31.05,30.94,31.05,96200.0,23.8105,23.8566,23.7721,23.8566,96200.0
2012-08-01 11:30:00,31.05,31.12,31.04,31.06,157400.0,23.8566,23.9104,23.8489,23.8643,157400.0
2012-08-01 11:40:00,31.07,31.1,31.06,31.1,37400.0,23.8719,23.895,23.8643,23.895,37400.0
2012-08-01 11:50:00,31.09,31.12,31.05,31.09,55300.0,23.8873,23.9104,23.8566,23.8873,55300.0
2012-08-01 12:00:00,31.08,31.12,31.05,31.05,137000.0,23.8796,23.9104,23.8566,23.8566,137000.0
2012-08-01 12:10:00,31.06,31.09,31.02,31.04,43500.0,23.8643,23.8873,23.8335,23.8489,43500.0
2012-08-01 12:20:00,31.04,31.13,31.04,31.09,71400.0,23.8489,23.918,23.8489,23.8873,71400.0
2012-08-01 12:30:00,31.09,31.14,31.08,31.1,85700.0,23.8873,23.9257,23.8796,23.895,85700.0
2012-08-01 12:40:00,31.11,31.12,31.1,31.1,42300.0,23.9027,23.9104,23.895,23.895,42300.0
2012-08-01 12:50:00,31.1,31.13,31.1,31.13,30500.0,23.895,23.918,23.895,23.918,30500.0
2012-08-01 13:00:00,31.12,31.2,31.12,31.15,99000.0,23.9104,23.9718,23.9104,23.9334,99000.0
2012-08-01 13:10:00,31.14,31.15,31.09,31.11,76900.0,23.9257,23.9334,23.8873,23.9027,76900.0
2012-08-01 13:20:00,31.11,31.12,31.01,31.02,152300.0,23.9027,23.9104,23.8258,23.8335,152300.0
2012-08-01 13:30:00,31.02,31.06,30.99,31.05,78700.0,23.8335,23.8643,23.8105,23.8566,78700.0
2012-08-01 13:40:00,31.05,31.15,31.04,31.06,83400.0,23.8566,23.9334,23.8489,23.8643,83400.0
2012-08-01 13:50:00,31.08,31.08,30.97,30.98,66300.0,23.8796,23.8796,23.7951,23.8028,66300.0
2012-08-01 14:00:00,30.99,31.07,30.97,31.07,92400.0,23.8105,23.8719,23.7951,23.8719,92400.0
2012-08-01 14:10:00,31.06,31.1,30.83,30.87,284900.0,23.8643,23.895,23.6875,23.7183,284900.0
2012-08-01 14:20:00,30.86,31.09,30.85,31.09,170600.0,23.7106,23.8873,23.7029,23.8873,170600.0
2012-08-01 14:30:00,31.08,31.08,30.97,31.0,133300.0,23.8796,23.8796,23.7951,23.8182,133300.0
2012-08-01 14:40:00,30.99,31.01,30.86,30.89,71800.0,23.8105,23.8258,23.7106,23.7336,71800.0
2012-08-01 14:50:00,30.89,30.95,30.84,30.91,113500.0,23.7336,23.7797,23.6952,23.749,113500.0
2012-08-01 15:00:00,30.92,31.04,30.87,31.0,102100.0,23.7567,23.8489,23.7183,23.8182,102100.0
2012-08-01 15:10:00,31.0,31.01,30.91,30.99,77600.0,23.8182,23.8258,23.749,23.8105,77600.0
2012-08-01 15:20:00,30.99,31.11,30.97,31.09,135100.0,23.8105,23.9027,23.7951,23.8873,135100.0
2012-08-01 15:30:00,31.1,31.1,30.98,31.03,168300.0,23.895,23.895,23.8028,23.8412,168300.0
2012-08-01 15:40:00,31.01,31.04,30.88,30.89,190500.0,23.8258,23.8489,23.726,23.7336,190500.0
2012-08-01 15:50:00,30.89,30.93,30.72,30.83,485100.0,23.7336,23.7644,23.603,23.6875,485100.0
2012-08-02 09:30:00,30.72,30.74,30.27,30.41,506800.0,23.603,23.6184,23.2573,23.3648,506800.0
2012-08-02 09:40:00,30.44,30.81,30.44,30.65,156000.0,23.3879,23.6722,23.3879,23.5492,156000.0
2012-08-02 09:50:00,30.66,30.91,30.65,30.91,199400.0,23.5569,23.749,23.5492,23.749,199400.0
2012-08-02 10:00:00,30.88,31.12,30.72,31.12,363200.0,23.726,23.9104,23.603,23.9104,363200.0
2012-08-02 10:10:00,31.12,31.14,31.03,31.07,185000.0,23.9104,23.9257,23.8412,23.8719,185000.0
2012-08-02 10:20:00,31.08,31.21,31.0,31.16,224300.0,23.8796,23.9795,23.8182,23.9411,224300.0
2012-08-02 10:30:00,31.15,31.31,30.96,31.01,330800.0,23.9334,24.0563,23.7874,23.8258,330800.0
2012-08-02 10:40:00,31.0,31.35,30.97,31.35,247400.0,23.8182,24.0871,23.7951,24.0871,247400.0
2012-08-02 10:50:00,31.34,31.44,31.14,31.21,344000.0,24.0794,24.1562,23.9257,23.9795,344000.0
2012-08-02 11:00:00,31.21,31.3,31.07,31.11,303900.0,23.9795,24.0487,23.8719,23.9027,303900.0
2012-08-02 11:10:00,31.1,31.14,30.85,30.87,382900.0,23.895,23.9257,23.7029,23.7183,382900.0
2012-08-02 11:20:00,30.85,30.89,30.58,30.72,550200.0,23.7029,23.7336,23.4955,23.603,550200.0
2012-08-02 11:30:00,30.73,30.78,30.65,30.66,326200.0,23.6107,23.6491,23.5492,23.5569,326200.0
2012-08-02 11:40:00,30.66,30.74,30.64,30.68,306600.0,23.5569,23.6184,23.5416,23.5723,306600.0
2012-08-02 11:50:00,30.68,30.8,30.66,30.79,354100.0,23.5723,23.6645,23.5569,23.6568,354100.0
2012-08-02 12:00:00,30.79,30.84,30.72,30.83,512300.0,23.6568,23.6952,23.603,23.6875,512300.0
2012-08-02 12:10:00,30.84,30.95,30.83,30.94,140600.0,23.6952,23.7797,23.6875,23.7721,140600.0
2012-08-02 12:20:00,30.95,30.96,30.81,30.86,71400.0,23.7797,23.7874,23.6722,23.7106,71400.0
2012-08-02 12:30:00,30.88,30.91,30.73,30.91,152000.0,23.726,23.749,23.6107,23.749,152000.0
2012-08-02 12:40:00,30.91,31.0,30.89,30.98,138200.0,23.749,23.8182,23.7336,23.8028,138200.0
2012-08-02 12:50:00,30.97,31.12,30.96,31.11,121900.0,23.7951,23.9104,23.7874,23.9027,121900.0
2012-08-02 13:00:00,31.12,31.15,30.98,31.04,291100.0,23.9104,23.9334,23.8028,23.8489,291100.0
2012-08-02 13:10:00,31.03,31.05,30.86,31.0,140900.0,23.8412,23.8566,23.7106,23.8182,140900.0
2012-08-02 13:20:00,31.0,31.03,30.86,31.01,100800.0,23.8182,23.8412,23.7106,23.8258,100800.0
2012-08-02 13:30:00,31.01,31.03,30.83,30.91,96800.0,23.8258,23.8412,23.6875,23.749,96800.0
2012-08-02 13:40:00,30.91,30.98,30.83,30.84,316300.0,23.749,23.8028,23.6875,23.6952,316300.0
2012-08-02 13:50:00,30.84,30.84,30.6,30.6,173700.0,23.6952,23.6952,23.5108,23.5108,173700.0
2012-08-02 14:00:00,30.6,30.75,30.58,30.66,255000.0,23.5108,23.6261,23.4955,23.5569,255000.0
2012-08-02 14:10:00,30.66,30.8,30.59,30.76,247800.0,23.5569,23.6645,23.5031,23.6338,247800.0
2012-08-02 14:20:00,30.76,30.82,30.73,30.81,103400.0,23.6338,23.6799,23.6107,23.6722,103400.0
2012-08-02 14:30:00,30.8,30.94,30.8,30.89,76400.0,23.6645,23.7721,23.6645,23.7336,76400.0
2012-08-02 14:40:00,30.9,31.0,30.84,30.93,298400.0,23.7413,23.8182,23.6952,23.7644,298400.0
2012-08-02 14:50:00,30.92,30.93,30.63,30.74,269600.0,23.7567,23.7644,23.5339,23.6184,269600.0
2012-08-02 15:00:00,30.75,30.8,30.74,30.75,142700.0,23.6261,23.6645,23.6184,23.6261,142700.0
2012-08-02 15:10:00,30.75,30.79,30.63,30.68,203300.0,23.6261,23.6568,23.5339,23.5723,203300.0
2012-08-02 15:20:00,30.69,30.75,30.65,30.67,209400.0,23.58,23.6261,23.5492,23.5646,209400.0
2012-08-02 15:30:00,30.67,30.75,30.53,30.74,692000.0,23.5646,23.6261,23.457,23.6184,692000.0
2012-08-02 15:40:00,30.72,30.79,30.65,30.79,380700.0,23.603,23.6568,23.5492,23.6568,380700.0
2012-08-02 15:50:00,30.79,30.84,30.72,30.84,777000.0,23.6568,23.6952,23.603,23.6952,777000.0
2012-08-03 09:30:00,31.28,31.43,31.0,31.02,1100600.0,24.0333,24.1485,23.8182,23.8335,1100600.0
2012-08-03 09:40:00,31.04,31.18,30.8,31.01,623500.0,23.8489,23.9565,23.6645,23.8258,623500.0
2012-08-03 09:50:00,31.01,31.03,30.68,30.76,913100.0,23.8258,23.8412,23.5723,23.6338,913100.0
2012-08-03 10:00:00,30.76,30.92,30.69,30.81,520800.0,23.6338,23.7567,23.58,23.6722,520800.0
2012-08-03 10:10:00,30.8,31.05,30.8,30.94,394300.0,23.6645,23.8566,23.6645,23.7721,394300.0
2012-08-03 10:20:00,30.94,30.95,30.76,30.89,490200.0,23.7721,23.7797,23.6338,23.7336,490200.0
2012-08-03 10:30:00,30.89,31.05,30.88,30.96,374100.0,23.7336,23.8566,23.726,23.7874,374100.0
2012-08-03 10:40:00,30.96,31.03,30.94,30.96,168300.0,23.7874,23.8412,23.7721,23.7874,168300.0
2012-08-03 10:50:00,30.95,31.05,30.91,31.05,349800.0,23.7797,23.8566,23.749,23.8566,349800.0
2012-08-03 11:00:00,31.04,31.15,31.0,31.13,361700.0,23.8489,23.9334,23.8182,23.918,361700.0
2012-08-03 11:10:00,31.13,31.21,31.11,31.15,358300.0,23.918,23.9795,23.9027,23.9334,358300.0
2012-08-03 11:20:00,31.14,31.15,31.07,31.08,144600.0,23.9257,23.9334,23.8719,23.8796,144600.0
2012-08-03 11:30:00,31.07,31.08,30.95,30.99,276700.0,23.8719,23.8796,23.7797,23.8105,276700.0
2012-08-03 11:40:00,30.99,31.04,30.94,30.97,419300.0,23.8105,23.8489,23.7721,23.7951,419300.0
2012-08-03 11:50:00,30.96,31.01,30.93,31.01,359200.0,23.7874,23.8258,23.7644,23.8258,359200.0
2012-08-03 12:00:00,31.01,31.07,30.99,31.03,175800.0,23.8258,23.8719,23.8105,23.8412,175800.0
2012-08-03 12:10:00,31.03,31.09,31.02,31.07,138900.0,23.8412,23.8873,23.8335,23.8719,138900.0
2012-08-03 12:20:00,31.06,31.13,31.06,31.11,191300.0,23.8643,23.918,23.8643,23.9027,191300.0
2012-08-03 12:30:00,31.1,31.11,31.05,31.07,205900.0,23.895,23.9027,23.8566,23.8719,205900.0
2012-08-03 12:40:00,31.06,31.11,31.0,31.05,260300.0,23.8643,23.9027,23.8182,23.8566,260300.0
2012-08-03 12:50:00,31.05,31.06,30.99,31.0,335400.0,23.8566,23.8643,23.8105,23.8182,335400.0
2012-08-03 13:00:00,31.0,31.04,30.98,31.03,288700.0,23.8182,23.8489,23.8028,23.8412,288700.0
2012-08-03 13:10:00,31.02,31.05,30.99,31.01,274300.0,23.8335,23.8566,23.8105,23.8258,274300.0
2012-08-03 13:20:00,31.01,31.04,30.96,31.04,454400.0,23.8258,23.8489,23.7874,23.8489,454400.0
2012-08-03 13:30:00,31.04,31.08,30.98,31.06,193700.0,23.8489,23.8796,23.8028,23.8643,193700.0
2012-08-03 13:40:00,31.07,31.11,31.05,31.09,159300.0,23.8719,23.9027,23.8566,23.8873,159300.0
2012-08-03 13:50:00,31.09,31.15,31.08,31.15,304300.0,23.8873,23.9334,23.8796,23.9334,304300.0
2012-08-03 14:00:00,31.15,31.16,31.14,31.16,147000.0,23.9334,23.9411,23.9257,23.9411,147000.0
2012-08-03 14:10:00,31.16,31.16,31.16,31.16,0.0,23.9411,23.9411,23.9411,23.9411,0.0
2012-08-03 14:20:00,31.16,31.16,31.16,31.16,0.0,23.9411,23.9411,23.9411,23.9411,0.0
2012-08-03 14:30:00,31.16,31.16,31.16,31.16,0.0,23.9411,23.9411,23.9411,23.9411,0.0
2012-08-03 14:40:00,31.16,31.16,31.16,31.16,0.0,23.9411,23.9411,23.9411,23.9411,0.0
2012-08-03 14:50:00,31.16,31.16,31.16,31.16,0.0,23.9411,23.9411,23.9411,23.9411,0.0
2012-08-03 15:00:00,31.16,31.16,31.16,31.16,0.0,23.9411,23.9411,23.9411,23.9411,0.0
2012-08-03 15:10:00,31.16,31.39,30.86,30.92,3377100.0,23.9411,24.1178,23.7106,23.7567,3377100.0
2012-08-03 15:20:00,30.92,31.2,30.84,31.04,2432500.0,23.7567,23.9718,23.6952,23.8489,2432500.0
2012-08-03 15:30:00,31.04,31.17,31.0,31.16,1367300.0,23.8489,23.9488,23.8182,23.9411,1367300.0
2012-08-03 15:40:00,31.17,31.3,31.14,31.28,1415100.0,23.9488,24.0487,23.9257,24.0333,1415100.0
2012-08-03 15:50:00,31.28,31.42,31.24,31.35,2272100.0,24.0333,24.1409,24.0026,24.0871,2272100.0
2012-08-06 09:30:00,31.4,31.84,31.35,31.65,5670300.0,24.1255,24.4636,24.0871,24.3176,5670300.0
2012-08-06 09:40:00,31.65,32.1,31.54,32.0,4546700.0,24.3176,24.6633,24.2331,24.5865,4546700.0
2012-08-06 09:50:00,32.0,32.0,31.77,31.8,2541800.0,24.5865,24.5865,24.4098,24.4328,2541800.0
2012-08-06 10:00:00,31.8,31.88,31.77,31.85,1074900.0,24.4328,24.4943,24.4098,24.4712,1074900.0
2012-08-06 10:10:00,31.84,32.0,31.81,31.98,1195900.0,24.4636,24.5865,24.4405,24.5711,1195900.0
2012-08-06 10:20:00,31.97,32.13,31.95,32.1,2031400.0,24.5634,24.6864,24.5481,24.6633,2031400.0
2012-08-06 10:30:00,32.1,32.11,32.0,32.05,1275900.0,24.6633,24.671,24.5865,24.6249,1275900.0
2012-08-06 10:40:00,32.06,32.09,32.01,32.05,533100.0,24.6326,24.6556,24.5942,24.6249,533100.0
2012-08-06 10:50:00,32.05,32.05,31.87,31.99,959500.0,24.6249,24.6249,24.4866,24.5788,959500.0
2012-08-06 11:00:00,31.99,32.01,31.89,31.99,841700.0,24.5788,24.5942,24.502,24.5788,841700.0
2012-08-06 11:10:00,31.99,32.05,31.97,32.02,819400.0,24.5788,24.6249,24.5634,24.6019,819400.0
2012-08-06 11:20:00,32.02,32.09,31.99,32.01,1153300.0,24.6019,24.6556,24.5788,24.5942,1153300.0
2012-08-06 11:30:00,32.01,32.11,32.0,32.07,716300.0,24.5942,24.671,24.5865,24.6403,716300.0
2012-08-06 11:40:00,32.07,32.14,32.06,32.14,725000.0,24.6403,24.6941,24.6326,24.6941,725000.0
2012-08-06 11:50:00,32.14,32.2,32.05,32.13,668500.0,24.6941,24.7402,24.6249,24.6864,668500.0
2012-08-06 12:00:00,32.14,32.18,32.09,32.16,610500.0,24.6941,24.7248,24.6556,24.7094,610500.0
2012-08-06 12:10:00,32.16,32.2,32.1,32.18,1163200.0,24.7094,24.7402,24.6633,24.7248,1163200.0
2012-08-06 12:20:00,32.19,32.2,32.16,32.18,315000.0,24.7325,24.7402,24.7094,24.7248,315000.0
2012-08-06 12:30:00,32.17,32.21,32.15,32.19,715900.0,24.7171,24.7478,24.7017,24.7325,715900.0
2012-08-06 12:40:00,32.19,32.24,32.17,32.23,733300.0,24.7325,24.7709,24.7171,24.7632,733300.0
2012-08-06 12:50:00,32.24,32.25,32.2,32.23,596300.0,24.7709,24.7786,24.7402,24.7632,596300.0
2012-08-06 13:00:00,32.24,32.24,32.17,32.19,468800.0,24.7709,24.7709,24.7171,24.7325,468800.0
2012-08-06 13:10:00,32.2,32.23,32.13,32.19,367800.0,24.7402,24.7632,24.6864,24.7325,367800.0
2012-08-06 13:20:00,32.19,32.23,32.18,32.2,273500.0,24.7325,24.7632,24.7248,24.7402,273500.0
2012-08-06 13:30:00,32.2,32.26,32.2,32.25,586500.0,24.7402,24.7863,24.7402,24.7786,586500.0
2012-08-06 13:40:00,32.25,32.32,32.23,32.32,956700.0,24.7786,24.8324,24.7632,24.8324,956700.0
2012-08-06 13:50:00,32.32,32.43,32.32,32.34,991800.0,24.8324,24.9169,24.8324,24.8477,991800.0
2012-08-06 14:00:00,32.33,32.34,32.23,32.23,1006200.0,24.84,24.8477,24.7632,24.7632,1006200.0
2012-08-06 14:10:00,32.22,32.32,32.22,32.3,513500.0,24.7555,24.8324,24.7555,24.817,513500.0
2012-08-06 14:20:00,32.3,32.3,32.1,32.16,960500.0,24.817,24.817,24.6633,24.7094,960500.0
2012-08-06 14:30:00,32.16,32.2,32.1,32.2,708600.0,24.7094,24.7402,24.6633,24.7402,708600.0
2012-08-06 14:40:00,32.2,32.29,32.19,32.27,514600.0,24.7402,24.8093,24.7325,24.7939,514600.0
2012-08-06 14:50:00,32.27,32.31,32.23,32.28,541100.0,24.7939,24.8247,24.7632,24.8016,541100.0
2012-08-06 15:00:00,32.29,32.3,32.13,32.22,431800.0,24.8093,24.817,24.6864,24.7555,431800.0
2012-08-06 15:10:00,32.22,32.22,32.01,32.08,906000.0,24.7555,24.7555,24.5942,24.648,906000.0
2012-08-06 15:20:00,32.08,32.08,31.9,32.04,1450900.0,24.648,24.648,24.5097,24.6172,1450900.0
2012-08-06 15:30:00,32.04,32.05,31.91,32.04,1364900.0,24.6172,24.6249,24.5173,24.6172,1364900.0
2012-08-06 15:40:00,32.04,32.05,31.84,31.9,1944600.0,24.6172,24.6249,24.4636,24.5097,1944600.0
2012-08-06 15:50:00,31.91,31.99,31.83,31.91,4471900.0,24.5173,24.5788,24.4559,24.5173,4471900.0
2012-08-07 09:30:00,32.34,32.42,32.22,32.29,1122900.0,24.8477,24.9092,24.7555,24.8093,1122900.0
2012-08-07 09:40:00,32.3,32.3,32.12,32.2,563900.0,24.817,24.817,24.6787,24.7402,563900.0
2012-08-07 09:50:00,32.2,32.28,32.13,32.27,455300.0,24.7402,24.8016,24.6864,24.7939,455300.0
2012-08-07 10:00:00,32.28,32.42,32.23,32.33,1120900.0,24.8016,24.9092,24.7632,24.84,1120900.0
2012-08-07 10:10:00,32.33,32.55,32.3,32.48,1304100.0,24.84,25.0091,24.817,24.9553,1304100.0
2012-08-07 10:20:00,32.49,32.58,32.44,32.51,771600.0,24.963,25.0321,24.9246,24.9783,771600.0
2012-08-07 10:30:00,32.51,32.54,32.36,32.37,468600.0,24.9783,25.0014,24.8631,24.8708,468600.0
2012-08-07 10:40:00,32.38,32.51,32.36,32.36,448300.0,24.8785,24.9783,24.8631,24.8631,448300.0
2012-08-07 10:50:00,32.37,32.41,32.36,32.36,417000.0,24.8708,24.9015,24.8631,24.8631,417000.0
2012-08-07 11:00:00,32.36,32.38,32.27,32.29,449100.0,24.8631,24.8785,24.7939,24.8093,449100.0
2012-08-07 11:10:00,32.29,32.4,32.29,32.38,237300.0,24.8093,24.8938,24.8093,24.8785,237300.0
2012-08-07 11:20:00,32.37,32.38,32.28,32.35,392000.0,24.8708,24.8785,24.8016,24.8554,392000.0
2012-08-07 11:30:00,32.35,32.4,32.3,32.33,368000.0,24.8554,24.8938,24.817,24.84,368000.0
2012-08-07 11:40:00,32.33,32.39,32.29,32.38,302100.0,24.84,24.8861,24.8093,24.8785,302100.0
2012-08-07 11:50:00,32.39,32.41,32.35,32.39,271900.0,24.8861,24.9015,24.8554,24.8861,271900.0
2012-08-07 12:00:00,32.39,32.41,32.34,32.4,244900.0,24.8861,24.9015,24.8477,24.8938,244900.0
2012-08-07 12:10:00,32.4,32.48,32.37,32.48,268500.0,24.8938,24.9553,24.8708,24.9553,268500.0
2012-08-07 12:20:00,32.47,32.5,32.47,32.48,154800.0,24.9476,24.9707,24.9476,24.9553,154800.0
2012-08-07 12:30:00,32.48,32.49,32.4,32.46,279800.0,24.9553,24.963,24.8938,24.9399,279800.0
2012-08-07 12:40:00,32.46,32.48,32.43,32.45,137500.0,24.9399,24.9553,24.9169,24.9322,137500.0
2012-08-07 12:50:00,32.45,32.5,32.43,32.45,594400.0,24.9322,24.9707,24.9169,24.9322,594400.0
2012-08-07 13:00:00,32.45,32.5,32.44,32.5,565700.0,24.9322,24.9707,24.9246,24.9707,565700.0
2012-08-07 13:10:00,32.5,32.5,32.44,32.45,255800.0,24.9707,24.9707,24.9246,24.9322,255800.0
2012-08-07 13:20:00,32.44,32.51,32.44,32.48,171300.0,24.9246,24.9783,24.9246,24.9553,171300.0
2012-08-07 13:30:00,32.48,32.48,32.46,32.47,156100.0,24.9553,24.9553,24.9399,24.9476,156100.0
2012-08-07 13:40:00,32.47,32.48,32.42,32.43,293600.0,24.9476,24.9553,24.9092,24.9169,293600.0
2012-08-07 13:50:00,32.44,32.46,32.43,32.45,112000.0,24.9246,24.9399,24.9169,24.9322,112000.0
2012-08-07 14:00:00,32.45,32.45,32.34,32.34,264500.0,24.9322,24.9322,24.8477,24.8477,264500.0
2012-08-07 14:10:00,32.34,32.37,32.32,32.34,171600.0,24.8477,24.8708,24.8324,24.8477,171600.0
2012-08-07 14:20:00,32.34,32.35,32.27,32.27,128700.0,24.8477,24.8554,24.7939,24.7939,128700.0
2012-08-07 14:30:00,32.27,32.33,32.27,32.31,127100.0,24.7939,24.84,24.7939,24.8247,127100.0
2012-08-07 14:40:00,32.32,32.34,32.31,32.34,146600.0,24.8324,24.8477,24.8247,24.8477,146600.0
2012-08-07 14:50:00,32.34,32.35,32.32,32.35,183600.0,24.8477,24.8554,24.8324,24.8554,183600.0
2012-08-07 15:00:00,32.35,32.47,32.34,32.41,724600.0,24.8554,24.9476,24.8477,24.9015,724600.0
2012-08-07 15:10:00,32.41,32.41,32.36,32.37,869200.0,24.9015,24.9015,24.8631,24.8708,869200.0
2012-08-07 15:20:00,32.37,32.41,32.36,32.38,486600.0,24.8708,24.9015,24.8631,24.8785,486600.0
2012-08-07 15:30:00,32.38,32.41,32.35,32.38,633600.0,24.8785,24.9015,24.8554,24.8785,633600.0
2012-08-07 15:40:00,32.39,32.45,32.36,32.38,626800.0,24.8861,24.9322,24.8631,24.8785,626800.0
2012-08-07 15:50:00,32.37,32.4,32.32,32.34,1231800.0,24.8708,24.8938,24.8324,24.8477,1231800.0
2012-08-08 09:30:00,32.18,32.24,31.75,32.11,847400.0,24.7248,24.7709,24.3944,24.671,847400.0
2012-08-08 09:40:00,32.11,32.26,32.06,32.26,215600.0,24.671,24.7863,24.6326,24.7863,215600.0
2012-08-08 09:50:00,32.25,32.39,32.25,32.32,309600.0,24.7786,24.8861,24.7786,24.8324,309600.0
2012-08-08 10:00:00,32.32,32.34,32.09,32.23,451400.0,24.8324,24.8477,24.6556,24.7632,451400.0
2012-08-08 10:10:00,32.22,32.34,32.13,32.13,328000.0,24.7555,24.8477,24.6864,24.6864,328000.0
2012-08-08 10:20:00,32.12,32.24,32.12,32.24,183900.0,24.6787,24.7709,24.6787,24.7709,183900.0
2012-08-08 10:30:00,32.24,32.28,32.14,32.17,501300.0,24.7709,24.8016,24.6941,24.7171,501300.0
2012-08-08 10:40:00,32.18,32.19,32.08,32.14,243900.0,24.7248,24.7325,24.648,24.6941,243900.0
2012-08-08 10:50:00,32.14,32.22,32.12,32.13,322800.0,24.6941,24.7555,24.6787,24.6864,322800.0
2012-08-08 11:00:00,32.13,32.14,32.08,32.1,307900.0,24.6864,24.6941,24.648,24.6633,307900.0
2012-08-08 11:10:00,32.1,32.32,32.09,32.26,429500.0,24.6633,24.8324,24.6556,24.7863,429500.0
2012-08-08 11:20:00,32.26,32.3,32.13,32.13,339400.0,24.7863,24.817,24.6864,24.6864,339400.0
2012-08-08 11:30:00,32.13,32.19,32.13,32.15,135200.0,24.6864,24.7325,24.6864,24.7017,135200.0
2012-08-08 11:40:00,32.15,32.16,32.12,32.13,131100.0,24.7017,24.7094,24.6787,24.6864,131100.0
2012-08-08 11:50:00,32.13,32.22,32.13,32.2,301200.0,24.6864,24.7555,24.6864,24.7402,301200.0
2012-08-08 12:00:00,32.19,32.34,32.17,32.34,192000.0,24.7325,24.8477,24.7171,24.8477,192000.0
2012-08-08 12:10:00,32.34,32.4,32.3,32.38,192800.0,24.8477,24.8938,24.817,24.8785,192800.0
2012-08-08 12:20:00,32.37,32.46,32.36,32.39,203100.0,24.8708,24.9399,24.8631,24.8861,203100.0
2012-08-08 12:30:00,32.39,32.45,32.39,32.43,115500.0,24.8861,24.9322,24.8861,24.9169,115500.0
2012-08-08 12:40:00,32.43,32.45,32.34,32.34,127100.0,24.9169,24.9322,24.8477,24.8477,127100.0
2012-08-08 12:50:00,32.35,32.44,32.31,32.44,99900.0,24.8554,24.9246,24.8247,24.9246,99900.0
2012-08-08 13:00:00,32.44,32.54,32.41,32.47,425600.0,24.9246,25.0014,24.9015,24.9476,425600.0
2012-08-08 13:10:00,32.46,32.53,32.45,32.5,204700.0,24.9399,24.9937,24.9322,24.9707,204700.0
2012-08-08 13:20:00,32.5,32.53,32.48,32.52,154600.0,24.9707,24.9937,24.9553,24.986,154600.0
2012-08-08 13:30:00,32.52,32.65,32.51,32.55,425700.0,24.986,25.0859,24.9783,25.0091,425700.0
2012-08-08 13:40:00,32.54,32.6,32.54,32.57,248900.0,25.0014,25.0475,25.0014,25.0244,248900.0
2012-08-08 13:50:00,32.58,32.6,32.56,32.57,169700.0,25.0321,25.0475,25.0168,25.0244,169700.0
2012-08-08 14:00:00,32.57,32.58,32.5,32.52,265800.0,25.0244,25.0321,24.9707,24.986,265800.0
2012-08-08 14:10:00,32.52,32.54,32.48,32.5,259800.0,24.986,25.0014,24.9553,24.9707,259800.0
2012-08-08 14:20:00,32.5,32.52,32.48,32.51,165100.0,24.9707,24.986,24.9553,24.9783,165100.0
2012-08-08 14:30:00,32.51,32.52,32.49,32.5,166100.0,24.9783,24.986,24.963,24.9707,166100.0
2012-08-08 14:40:00,32.49,32.52,32.48,32.5,124400.0,24.963,24.986,24.9553,24.9707,124400.0
2012-08-08 14:50:00,32.5,32.51,32.44,32.46,263900.0,24.9707,24.9783,24.9246,24.9399,263900.0
2012-08-08 15:00:00,32.46,32.52,32.45,32.49,173900.0,24.9399,24.986,24.9322,24.963,173900.0
2012-08-08 15:10:00,32.49,32.54,32.48,32.49,147100.0,24.963,25.0014,24.9553,24.963,147100.0
2012-08-08 15:20:00,32.49,32.5,32.43,32.43,116400.0,24.963,24.9707,24.9169,24.9169,116400.0
2012-08-08 15:30:00,32.44,32.48,32.41,32.45,182000.0,24.9246,24.9553,24.9015,24.9322,182000.0
2012-08-08 15:40:00,32.45,32.52,32.45,32.49,362000.0,24.9322,24.986,24.9322,24.963,362000.0
2012-08-08 15:50:00,32.49,32.5,32.37,32.38,769800.0,24.963,24.9707,24.8708,24.8785,769800.0
2012-08-09 09:30:00,32.39,32.39,32.15,32.28,463300.0,24.8861,24.8861,24.7017,24.8016,463300.0
2012-08-09 09:40:00,32.27,32.56,32.27,32.37,326300.0,24.7939,25.0168,24.7939,24.8708,326300.0
2012-08-09 09:50:00,32.36,32.43,32.25,32.25,166100.0,24.8631,24.9169,24.7786,24.7786,166100.0
2012-08-09 10:00:00,32.25,32.33,32.16,32.22,312300.0,24.7786,24.84,24.7094,24.7555,312300.0
2012-08-09 10:10:00,32.21,32.43,32.19,32.41,160400.0,24.7478,24.9169,24.7325,24.9015,160400.0
2012-08-09 10:20:00,32.41,32.48,32.27,32.33,129000.0,24.9015,24.9553,24.7939,24.84,129000.0
2012-08-09 10:30:00,32.34,32.42,32.34,32.38,59000.0,24.8477,24.9092,24.8477,24.8785,59000.0
2012-08-09 10:40:00,32.38,32.44,32.33,32.39,87100.0,24.8785,24.9246,24.84,24.8861,87100.0
2012-08-09 10:50:00,32.4,32.48,32.38,32.44,139500.0,24.8938,24.9553,24.8785,24.9246,139500.0
2012-08-09 11:00:00,32.44,32.48,32.33,32.47,181600.0,24.9246,24.9553,24.84,24.9476,181600.0
2012-08-09 11:10:00,32.48,32.52,32.45,32.5,219100.0,24.9553,24.986,24.9322,24.9707,219100.0
2012-08-09 11:20:00,32.49,32.5,32.38,32.41,137400.0,24.963,24.9707,24.8785,24.9015,137400.0
2012-08-09 11:30:00,32.4,32.4,32.25,32.33,383400.0,24.8938,24.8938,24.7786,24.84,383400.0
2012-08-09 11:40:00,32.32,32.33,32.26,32.29,338200.0,24.8324,24.84,24.7863,24.8093,338200.0
2012-08-09 11:50:00,32.29,32.33,32.28,32.29,170400.0,24.8093,24.84,24.8016,24.8093,170400.0
2012-08-09 12:00:00,32.29,32.34,32.28,32.3,131700.0,24.8093,24.8477,24.8016,24.817,131700.0
2012-08-09 12:10:00,32.31,32.35,32.29,32.35,105200.0,24.8247,24.8554,24.8093,24.8554,105200.0
2012-08-09 12:20:00,32.35,32.4,32.29,32.37,288900.0,24.8554,24.8938,24.8093,24.8708,288900.0
2012-08-09 12:30:00,32.38,32.4,32.35,32.4,111800.0,24.8785,24.8938,24.8554,24.8938,111800.0
2012-08-09 12:40:00,32.4,32.42,32.35,32.38,118000.0,24.8938,24.9092,24.8554,24.8785,118000.0
2012-08-09 12:50:00,32.38,32.42,32.35,32.42,296900.0,24.8785,24.9092,24.8554,24.9092,296900.0
2012-08-09 13:00:00,32.42,32.45,32.37,32.45,228000.0,24.9092,24.9322,24.8708,24.9322,228000.0
2012-08-09 13:10:00,32.45,32.47,32.42,32.47,324700.0,24.9322,24.9476,24.9092,24.9476,324700.0
2012-08-09 13:20:00,32.47,32.47,32.41,32.46,175600.0,24.9476,24.9476,24.9015,24.9399,175600.0
2012-08-09 13:30:00,32.46,32.54,32.44,32.54,221800.0,24.9399,25.0014,24.9246,25.0014,221800.0
2012-08-09 13:40:00,32.53,32.64,32.51,32.63,280000.0,24.9937,25.0782,24.9783,25.0705,280000.0
2012-08-09 13:50:00,32.6,32.63,32.53,32.54,182400.0,25.0475,25.0705,24.9937,25.0014,182400.0
2012-08-09 14:00:00,32.54,32.56,32.5,32.56,106200.0,25.0014,25.0168,24.9707,25.0168,106200.0
2012-08-09 14:10:00,32.56,32.58,32.53,32.55,157100.0,25.0168,25.0321,24.9937,25.0091,157100.0
2012-08-09 14:20:00,32.55,32.62,32.53,32.61,91600.0,25.0091,25.0629,24.9937,25.0552,91600.0
2012-08-09 14:30:00,32.61,32.69,32.6,32.68,286700.0,25.0552,25.1166,25.0475,25.109,286700.0
2012-08-09 14:40:00,32.67,32.69,32.64,32.66,271400.0,25.1013,25.1166,25.0782,25.0936,271400.0
2012-08-09 14:50:00,32.67,32.68,32.63,32.63,183600.0,25.1013,25.109,25.0705,25.0705,183600.0
2012-08-09 15:00:00,32.63,32.65,32.58,32.6,165100.0,25.0705,25.0859,25.0321,25.0475,165100.0
2012-08-09 15:10:00,32.6,32.62,32.57,32.6,190000.0,25.0475,25.0629,25.0244,25.0475,190000.0
2012-08-09 15:20:00,32.59,32.63,32.57,32.62,179300.0,25.0398,25.0705,25.0244,25.0629,179300.0
2012-08-09 15:30:00,32.62,32.65,32.54,32.58,389500.0,25.0629,25.0859,25.0014,25.0321,389500.0
2012-08-09 15:40:00,32.58,32.6,32.51,32.52,256700.0,25.0321,25.0475,24.9783,24.986,256700.0
2012-08-09 15:50:00,32.52,32.54,32.5,32.51,523000.0,24.986,25.0014,24.9707,24.9783,523000.0
2012-08-10 09:30:00,32.38,32.44,32.13,32.41,461500.0,24.8785,24.9246,24.6864,24.9015,461500.0
2012-08-10 09:40:00,32.4,32.55,32.4,32.45,380300.0,24.8938,25.0091,24.8938,24.9322,380300.0
2012-08-10 09:50:00,32.44,32.53,32.39,32.44,396200.0,24.9246,24.9937,24.8861,24.9246,396200.0
2012-08-10 10:00:00,32.44,32.5,32.31,32.38,328100.0,24.9246,24.9707,24.8247,24.8785,328100.0
2012-08-10 10:10:00,32.38,32.55,32.32,32.36,559900.0,24.8785,25.0091,24.8324,24.8631,559900.0
2012-08-10 10:20:00,32.35,32.48,32.35,32.45,103300.0,24.8554,24.9553,24.8554,24.9322,103300.0
2012-08-10 10:30:00,32.46,32.54,32.46,32.51,110600.0,24.9399,25.0014,24.9399,24.9783,110600.0
2012-08-10 10:40:00,32.52,32.58,32.51,32.51,137400.0,24.986,25.0321,24.9783,24.9783,137400.0
2012-08-10 10:50:00,32.52,32.53,32.45,32.51,214600.0,24.986,24.9937,24.9322,24.9783,214600.0
2012-08-10 11:00:00,32.51,32.51,32.36,32.39,254100.0,24.9783,24.9783,24.8631,24.8861,254100.0
2012-08-10 11:10:00,32.4,32.51,32.39,32.45,150900.0,24.8938,24.9783,24.8861,24.9322,150900.0
2012-08-10 11:20:00,32.45,32.5,32.42,32.47,118300.0,24.9322,24.9707,24.9092,24.9476,118300.0
2012-08-10 11:30:00,32.46,32.51,32.43,32.47,118100.0,24.9399,24.9783,24.9169,24.9476,118100.0
2012-08-10 11:40:00,32.47,32.5,32.43,32.45,86200.0,24.9476,24.9707,24.9169,24.9322,86200.0
2012-08-10 11:50:00,32.44,32.5,32.43,32.5,133600.0,24.9246,24.9707,24.9169,24.9707,133600.0
2012-08-10 12:00:00,32.5,32.51,32.45,32.45,129900.0,24.9707,24.9783,24.9322,24.9322,129900.0
2012-08-10 12:10:00,32.45,32.5,32.44,32.5,75600.0,24.9322,24.9707,24.9246,24.9707,75600.0
2012-08-10 12:20:00,32.5,32.55,32.49,32.54,273800.0,24.9707,25.0091,24.963,25.0014,273800.0
2012-08-10 12:30:00,32.55,32.56,32.48,32.49,300800.0,25.0091,25.0168,24.9553,24.963,300800.0
2012-08-10 12:40:00,32.49,32.51,32.41,32.41,80700.0,24.963,24.9783,24.9015,24.9015,80700.0
2012-08-10 12:50:00,32.41,32.45,32.39,32.41,86800.0,24.9015,24.9322,24.8861,24.9015,86800.0
2012-08-10 13:00:00,32.42,32.47,32.41,32.41,43900.0,24.9092,24.9476,24.9015,24.9015,43900.0
2012-08-10 13:10:00,32.42,32.44,32.4,32.41,67800.0,24.9092,24.9246,24.8938,24.9015,67800.0
2012-08-10 13:20:00,32.41,32.46,32.41,32.46,47300.0,24.9015,24.9399,24.9015,24.9399,47300.0
2012-08-10 13:30:00,32.45,32.5,32.45,32.47,92500.0,24.9322,24.9707,24.9322,24.9476,92500.0
2012-08-10 13:40:00,32.48,32.5,32.45,32.46,114600.0,24.9553,24.9707,24.9322,24.9399,114600.0
2012-08-10 13:50:00,32.47,32.47,32.44,32.46,101300.0,24.9476,24.9476,24.9246,24.9399,101300.0
2012-08-10 14:00:00,32.45,32.49,32.45,32.47,84800.0,24.9322,24.963,24.9322,24.9476,84800.0
2012-08-10 14:10:00,32.47,32.51,32.47,32.49,113400.0,24.9476,24.9783,24.9476,24.963,113400.0
2012-08-10 14:20:00,32.5,32.51,32.49,32.5,68100.0,24.9707,24.9783,24.963,24.9707,68100.0
2012-08-10 14:30:00,32.5,32.51,32.48,32.48,131600.0,24.9707,24.9783,24.9553,24.9553,131600.0
2012-08-10 14:40:00,32.48,32.51,32.48,32.49,84700.0,24.9553,24.9783,24.9553,24.963,84700.0
2012-08-10 14:50:00,32.49,32.52,32.47,32.5,90000.0,24.963,24.986,24.9476,24.9707,90000.0
2012-08-10 15:00:00,32.51,32.52,32.48,32.5,75100.0,24.9783,24.986,24.9553,24.9707,75100.0
2012-08-10 15:10:00,32.51,32.57,32.49,32.55,128300.0,24.9783,25.0244,24.963,25.0091,128300.0
2012-08-10 15:20:00,32.55,32.58,32.53,32.55,113300.0,25.0091,25.0321,24.9937,25.0091,113300.0
2012-08-10 15:30:00,32.56,32.59,32.54,32.56,174300.0,25.0168,25.0398,25.0014,25.0168,174300.0
2012-08-10 15:40:00,32.55,32.66,32.53,32.59,394900.0,25.0091,25.0936,24.9937,25.0398,394900.0
2012-08-10 15:50:00,32.59,32.62,32.55,32.59,537000.0,25.0398,25.0629,25.0091,25.0398,537000.0
2012-08-13 09:30:00,32.55,32.59,32.26,32.52,358000.0,25.0091,25.0398,24.7863,24.986,358000.0
2012-08-13 09:40:00,32.51,32.56,32.43,32.48,151100.0,24.9783,25.0168,24.9169,24.9553,151100.0
2012-08-13 09:50:00,32.48,32.7,32.48,32.65,331300.0,24.9553,25.1243,24.9553,25.0859,331300.0
2012-08-13 10:00:00,32.63,32.64,32.51,32.58,301100.0,25.0705,25.0782,24.9783,25.0321,301100.0
2012-08-13 10:10:00,32.59,32.66,32.56,32.65,240400.0,25.0398,25.0936,25.0168,25.0859,240400.0
2012-08-13 10:20:00,32.64,32.74,32.53,32.57,460600.0,25.0782,25.1551,24.9937,25.0244,460600.0
2012-08-13 10:30:00,32.57,32.68,32.46,32.62,330500.0,25.0244,25.109,24.9399,25.0629,330500.0
2012-08-13 10:40:00,32.62,32.64,32.55,32.59,209500.0,25.0629,25.0782,25.0091,25.0398,209500.0
2012-08-13 10:50:00,32.59,32.62,32.53,32.55,324100.0,25.0398,25.0629,24.9937,25.0091,324100.0
2012-08-13 11:00:00,32.55,32.57,32.47,32.57,292600.0,25.0091,25.0244,24.9476,25.0244,292600.0
2012-08-13 11:10:00,32.57,32.62,32.54,32.58,151900.0,25.0244,25.0629,25.0014,25.0321,151900.0
2012-08-13 11:20:00,32.58,32.72,32.58,32.7,123200.0,25.0321,25.1397,25.0321,25.1243,123200.0
2012-08-13 11:30:00,32.7,32.84,32.69,32.81,402600.0,25.1243,25.2319,25.1166,25.2088,402600.0
2012-08-13 11:40:00,32.81,32.84,32.81,32.84,147700.0,25.2088,25.2319,25.2088,25.2319,147700.0
2012-08-13 11:50:00,32.84,32.86,32.8,32.84,245700.0,25.2319,25.2472,25.2011,25.2319,245700.0
2012-08-13 12:00:00,32.84,32.86,32.74,32.77,158800.0,25.2319,25.2472,25.1551,25.1781,158800.0
2012-08-13 12:10:00,32.77,32.9,32.77,32.88,124200.0,25.1781,25.278,25.1781,25.2626,124200.0
2012-08-13 12:20:00,32.87,33.01,32.87,32.99,598200.0,25.2549,25.3625,25.2549,25.3471,598200.0
2012-08-13 12:30:00,32.99,33.05,32.99,33.0,323400.0,25.3471,25.3932,25.3471,25.3548,323400.0
2012-08-13 12:40:00,33.0,33.07,32.98,33.02,260500.0,25.3548,25.4086,25.3394,25.3702,260500.0
2012-08-13 12:50:00,33.03,33.09,33.0,33.07,205100.0,25.3779,25.424,25.3548,25.4086,205100.0
2012-08-13 13:00:00,33.08,33.12,33.07,33.12,149400.0,25.4163,25.447,25.4086,25.447,149400.0
2012-08-13 13:10:00,33.12,33.12,33.04,33.06,168100.0,25.447,25.447,25.3855,25.4009,168100.0
2012-08-13 13:20:00,33.06,33.08,33.0,33.05,170100.0,25.4009,25.4163,25.3548,25.3932,170100.0
2012-08-13 13:30:00,33.05,33.11,33.04,33.1,169400.0,25.3932,25.4393,25.3855,25.4316,169400.0
2012-08-13 13:40:00,33.1,33.16,33.09,33.16,258800.0,25.4316,25.4777,25.424,25.4777,258800.0
2012-08-13 13:50:00,33.16,33.16,33.1,33.15,187800.0,25.4777,25.4777,25.4316,25.4701,187800.0
2012-08-13 14:00:00,33.15,33.16,33.1,33.11,113600.0,25.4701,25.4777,25.4316,25.4393,113600.0
2012-08-13 14:10:00,33.1,33.18,33.1,33.18,138700.0,25.4316,25.4931,25.4316,25.4931,138700.0
2012-08-13 14:20:00,33.17,33.23,33.16,33.16,261300.0,25.4854,25.5315,25.4777,25.4777,261300.0
2012-08-13 14:30:00,33.17,33.18,33.11,33.13,119100.0,25.4854,25.4931,25.4393,25.4547,119100.0
2012-08-13 14:40:00,33.13,33.13,33.1,33.12,151300.0,25.4547,25.4547,25.4316,25.447,151300.0
2012-08-13 14:50:00,33.12,33.19,33.12,33.14,323100.0,25.447,25.5008,25.447,25.4624,323100.0
2012-08-13 15:00:00,33.14,33.2,33.14,33.17,223200.0,25.4624,25.5085,25.4624,25.4854,223200.0
2012-08-13 15:10:00,33.17,33.2,33.17,33.18,190200.0,25.4854,25.5085,25.4854,25.4931,190200.0
2012-08-13 15:20:00,33.18,33.18,33.1,33.1,181700.0,25.4931,25.4931,25.4316,25.4316,181700.0
2012-08-13 15:30:00,33.1,33.13,33.09,33.12,341200.0,25.4316,25.4547,25.424,25.447,341200.0
2012-08-13 15:40:00,33.13,33.16,33.08,33.08,410000.0,25.4547,25.4777,25.4163,25.4163,410000.0
2012-08-13 15:50:00,33.08,33.11,33.07,33.09,694400.0,25.4163,25.4393,25.4086,25.424,694400.0
2012-08-14 09:30:00,33.54,33.7,33.39,33.57,1567800.0,25.7697,25.8926,25.6545,25.7928,1567800.0
2012-08-14 09:40:00,33.58,33.88,33.56,33.87,768100.0,25.8004,26.0309,25.7851,26.0233,768100.0
2012-08-14 09:50:00,33.87,33.93,33.81,33.88,990600.0,26.0233,26.0694,25.9772,26.0309,990600.0
2012-08-14 10:00:00,33.88,34.03,33.88,33.97,1151000.0,26.0309,26.1462,26.0309,26.1001,1151000.0
2012-08-14 10:10:00,33.96,34.11,33.94,34.04,1999500.0,26.0924,26.2077,26.077,26.1539,1999500.0
2012-08-14 10:20:00,34.05,34.07,33.94,34.02,646300.0,26.1616,26.1769,26.077,26.1385,646300.0
2012-08-14 10:30:00,34.03,34.03,33.83,33.96,399000.0,26.1462,26.1462,25.9925,26.0924,399000.0
2012-08-14 10:40:00,33.96,34.13,33.91,34.12,626100.0,26.0924,26.223,26.054,26.2153,626100.0
2012-08-14 10:50:00,34.13,34.26,34.12,34.2,635300.0,26.223,26.3229,26.2153,26.2768,635300.0
2012-08-14 11:00:00,34.2,34.42,34.2,34.34,768000.0,26.2768,26.4458,26.2768,26.3844,768000.0
2012-08-14 11:10:00,34.34,34.58,34.34,34.51,896900.0,26.3844,26.5688,26.3844,26.515,896900.0
2012-08-14 11:20:00,34.5,34.6,34.48,34.5,1065700.0,26.5073,26.5841,26.4919,26.5073,1065700.0
2012-08-14 11:30:00,34.5,34.56,34.28,34.36,863700.0,26.5073,26.5534,26.3383,26.3997,863700.0
2012-08-14 11:40:00,34.36,34.38,34.31,34.34,362800.0,26.3997,26.4151,26.3613,26.3844,362800.0
2012-08-14 11:50:00,34.34,34.36,34.22,34.26,476200.0,26.3844,26.3997,26.2922,26.3229,476200.0
2012-08-14 12:00:00,34.25,34.26,34.25,34.25,277100.0,26.3152,26.3229,26.3152,26.3152,277100.0
2012-08-14 12:10:00,34.25,34.27,34.16,34.17,493500.0,26.3152,26.3306,26.2461,26.2538,493500.0
2012-08-14 12:20:00,34.17,34.25,34.12,34.23,312700.0,26.2538,26.3152,26.2153,26.2999,312700.0
2012-08-14 12:30:00,34.23,34.25,34.15,34.17,232700.0,26.2999,26.3152,26.2384,26.2538,232700.0
2012-08-14 12:40:00,34.16,34.17,33.97,33.97,522200.0,26.2461,26.2538,26.1001,26.1001,522200.0
2012-08-14 12:50:00,33.98,34.06,33.96,33.99,441200.0,26.1078,26.1692,26.0924,26.1155,441200.0
2012-08-14 13:00:00,34.0,34.0,33.96,33.99,260500.0,26.1231,26.1231,26.0924,26.1155,260500.0
2012-08-14 13:10:00,33.98,33.99,33.87,33.9,310300.0,26.1078,26.1155,26.0233,26.0463,310300.0
2012-08-14 13:20:00,33.9,33.95,33.89,33.9,156100.0,26.0463,26.0847,26.0386,26.0463,156100.0
2012-08-14 13:30:00,33.9,34.0,33.89,33.93,301800.0,26.0463,26.1231,26.0386,26.0694,301800.0
2012-08-14 13:40:00,33.93,34.07,33.93,34.02,527200.0,26.0694,26.1769,26.0694,26.1385,527200.0
2012-08-14 13:50:00,34.01,34.02,33.91,33.93,244000.0,26.1308,26.1385,26.054,26.0694,244000.0
2012-08-14 14:00:00,33.94,34.01,33.93,34.0,266400.0,26.077,26.1308,26.0694,26.1231,266400.0
2012-08-14 14:10:00,34.0,34.07,33.97,33.98,320300.0,26.1231,26.1769,26.1001,26.1078,320300.0
2012-08-14 14:20:00,33.98,33.99,33.95,33.96,166000.0,26.1078,26.1155,26.0847,26.0924,166000.0
2012-08-14 14:30:00,33.96,33.98,33.94,33.94,202100.0,26.0924,26.1078,26.077,26.077,202100.0
2012-08-14 14:40:00,33.95,34.0,33.9,33.9,242300.0,26.0847,26.1231,26.0463,26.0463,242300.0
2012-08-14 14:50:00,33.9,33.96,33.89,33.95,296100.0,26.0463,26.0924,26.0386,26.0847,296100.0
2012-08-14 15:00:00,33.94,33.94,33.75,33.78,453600.0,26.077,26.077,25.9311,25.9541,453600.0
2012-08-14 15:10:00,33.78,33.81,33.72,33.76,252900.0,25.9541,25.9772,25.908,25.9387,252900.0
2012-08-14 15:20:00,33.76,33.84,33.74,33.83,407800.0,25.9387,26.0002,25.9234,25.9925,407800.0
2012-08-14 15:30:00,33.82,33.83,33.65,33.66,743000.0,25.9848,25.9925,25.8542,25.8619,743000.0
2012-08-14 15:40:00,33.67,33.8,33.66,33.74,938100.0,25.8696,25.9695,25.8619,25.9234,938100.0
2012-08-14 15:50:00,33.74,33.83,33.67,33.83,1269900.0,25.9234,25.9925,25.8696,25.9925,1269900.0
2012-08-15 09:30:00,33.64,33.99,33.59,33.96,607300.0,25.8465,26.1155,25.8081,26.0924,607300.0
2012-08-15 09:40:00,33.95,34.35,33.93,34.34,641300.0,26.0847,26.3921,26.0694,26.3844,641300.0
2012-08-15 09:50:00,34.34,34.41,34.16,34.16,366500.0,26.3844,26.4382,26.2461,26.2461,366500.0
2012-08-15 10:00:00,34.16,34.35,34.15,34.19,543100.0,26.2461,26.3921,26.2384,26.2691,543100.0
2012-08-15 10:10:00,34.2,34.2,33.91,34.05,530300.0,26.2768,26.2768,26.054,26.1616,530300.0
2012-08-15 10:20:00,34.05,34.15,34.04,34.11,370800.0,26.1616,26.2384,26.1539,26.2077,370800.0
2012-08-15 10:30:00,34.11,34.18,34.04,34.06,208400.0,26.2077,26.2614,26.1539,26.1692,208400.0
2012-08-15 10:40:00,34.06,34.07,33.94,34.0,249900.0,26.1692,26.1769,26.077,26.1231,249900.0
2012-08-15 10:50:00,34.0,34.12,34.0,34.08,171900.0,26.1231,26.2153,26.1231,26.1846,171900.0
2012-08-15 11:00:00,34.08,34.15,34.05,34.15,269900.0,26.1846,26.2384,26.1616,26.2384,269900.0
2012-08-15 11:10:00,34.15,34.2,34.12,34.16,144300.0,26.2384,26.2768,26.2153,26.2461,144300.0
2012-08-15 11:20:00,34.16,34.17,34.06,34.06,173700.0,26.2461,26.2538,26.1692,26.1692,173700.0
2012-08-15 11:30:00,34.05,34.07,34.0,34.06,95700.0,26.1616,26.1769,26.1231,26.1692,95700.0
2012-08-15 11:40:00,34.05,34.09,34.05,34.06,100700.0,26.1616,26.1923,26.1616,26.1692,100700.0
2012-08-15 11:50:00,34.06,34.09,34.05,34.08,94900.0,26.1692,26.1923,26.1616,26.1846,94900.0
2012-08-15 12:00:00,34.09,34.1,34.05,34.05,170900.0,26.1923,26.2,26.1616,26.1616,170900.0
2012-08-15 12:10:00,34.05,34.09,33.99,34.08,214200.0,26.1616,26.1923,26.1155,26.1846,214200.0
2012-08-15 12:20:00,34.08,34.11,34.05,34.1,88300.0,26.1846,26.2077,26.1616,26.2,88300.0
2012-08-15 12:30:00,34.11,34.17,34.1,34.13,113800.0,26.2077,26.2538,26.2,26.223,113800.0
2012-08-15 12:40:00,34.13,34.15,34.09,34.09,70900.0,26.223,26.2384,26.1923,26.1923,70900.0
2012-08-15 12:50:00,34.09,34.11,34.03,34.04,77500.0,26.1923,26.2077,26.1462,26.1539,77500.0
2012-08-15 13:00:00,34.05,34.05,33.99,34.04,141500.0,26.1616,26.1616,26.1155,26.1539,141500.0
2012-08-15 13:10:00,34.05,34.08,34.05,34.06,52200.0,26.1616,26.1846,26.1616,26.1692,52200.0
2012-08-15 13:20:00,34.06,34.11,34.04,34.1,106200.0,26.1692,26.2077,26.1539,26.2,106200.0
2012-08-15 13:30:00,34.09,34.1,34.04,34.05,93900.0,26.1923,26.2,26.1539,26.1616,93900.0
2012-08-15 13:40:00,34.04,34.06,34.03,34.04,68600.0,26.1539,26.1692,26.1462,26.1539,68600.0
2012-08-15 13:50:00,34.04,34.08,34.03,34.05,57900.0,26.1539,26.1846,26.1462,26.1616,57900.0
2012-08-15 14:00:00,34.05,34.06,34.03,34.04,184700.0,26.1616,26.1692,26.1462,26.1539,184700.0
2012-08-15 14:10:00,34.03,34.04,34.02,34.02,144300.0,26.1462,26.1539,26.1385,26.1385,144300.0
2012-08-15 14:20:00,34.02,34.06,34.02,34.02,132900.0,26.1385,26.1692,26.1385,26.1385,132900.0
2012-08-15 14:30:00,34.03,34.04,33.91,34.0,231100.0,26.1462,26.1539,26.054,26.1231,231100.0
2012-08-15 14:40:00,34.01,34.06,34.0,34.05,136100.0,26.1308,26.1692,26.1231,26.1616,136100.0
2012-08-15 14:50:00,34.05,34.1,34.01,34.03,162200.0,26.1616,26.2,26.1308,26.1462,162200.0
2012-08-15 15:00:00,34.03,34.04,34.0,34.01,147400.0,26.1462,26.1539,26.1231,26.1308,147400.0
2012-08-15 15:10:00,34.0,34.04,34.0,34.02,146400.0,26.1231,26.1539,26.1231,26.1385,146400.0
2012-08-15 15:20:00,34.02,34.02,33.92,33.99,421700.0,26.1385,26.1385,26.0617,26.1155,421700.0
2012-08-15 15:30:00,33.98,34.03,33.95,33.97,257000.0,26.1078,26.1462,26.0847,26.1001,257000.0
2012-08-15 15:40:00,33.97,34.04,33.97,34.01,308200.0,26.1001,26.1539,26.1001,26.1308,308200.0
2012-08-15 15:50:00,34.01,34.03,34.0,34.02,774700.0,26.1308,26.1462,26.1231,26.1385,774700.0
2012-08-16 09:30:00,34.17,34.4,34.17,34.23,401400.0,26.2538,26.4305,26.2538,26.2999,401400.0
2012-08-16 09:40:00,34.24,34.42,34.16,34.38,287200.0,26.3075,26.4458,26.2461,26.4151,287200.0
2012-08-16 09:50:00,34.38,34.5,34.37,34.48,414500.0,26.4151,26.5073,26.4074,26.4919,414500.0
2012-08-16 10:00:00,34.47,34.55,34.41,34.49,875900.0,26.4843,26.5457,26.4382,26.4996,875900.0
2012-08-16 10:10:00,34.49,34.56,34.42,34.55,537500.0,26.4996,26.5534,26.4458,26.5457,537500.0
2012-08-16 10:20:00,34.55,34.92,34.55,34.87,1375000.0,26.5457,26.83,26.5457,26.7916,1375000.0
2012-08-16 10:30:00,34.87,34.95,34.82,34.9,796900.0,26.7916,26.8531,26.7532,26.8146,796900.0
2012-08-16 10:40:00,34.9,34.98,34.85,34.91,640900.0,26.8146,26.8761,26.7762,26.8223,640900.0
2012-08-16 10:50:00,34.92,35.0,34.88,34.94,1186700.0,26.83,26.8915,26.7993,26.8454,1186700.0
2012-08-16 11:00:00,34.94,34.94,34.62,34.65,749900.0,26.8454,26.8454,26.5995,26.6226,749900.0
2012-08-16 11:10:00,34.65,34.71,34.59,34.64,584700.0,26.6226,26.6687,26.5765,26.6149,584700.0
2012-08-16 11:20:00,34.65,34.68,34.57,34.62,408700.0,26.6226,26.6456,26.5611,26.5995,408700.0
2012-08-16 11:30:00,34.62,34.63,34.48,34.55,584200.0,26.5995,26.6072,26.4919,26.5457,584200.0
2012-08-16 11:40:00,34.54,34.71,34.51,34.63,484600.0,26.538,26.6687,26.515,26.6072,484600.0
2012-08-16 11:50:00,34.63,34.73,34.57,34.7,221500.0,26.6072,26.684,26.5611,26.661,221500.0
2012-08-16 12:00:00,34.7,34.71,34.54,34.58,439500.0,26.661,26.6687,26.538,26.5688,439500.0
2012-08-16 12:10:00,34.58,34.58,34.47,34.49,385300.0,26.5688,26.5688,26.4843,26.4996,385300.0
2012-08-16 12:20:00,34.49,34.55,34.46,34.5,280500.0,26.4996,26.5457,26.4766,26.5073,280500.0
2012-08-16 12:30:00,34.5,34.56,34.49,34.54,227200.0,26.5073,26.5534,26.4996,26.538,227200.0
2012-08-16 12:40:00,34.54,34.55,34.45,34.5,159000.0,26.538,26.5457,26.4689,26.5073,159000.0
2012-08-16 12:50:00,34.5,34.62,34.5,34.62,134800.0,26.5073,26.5995,26.5073,26.5995,134800.0
2012-08-16 13:00:00,34.61,34.65,34.58,34.6,182400.0,26.5918,26.6226,26.5688,26.5841,182400.0
2012-08-16 13:10:00,34.6,34.63,34.56,34.61,326700.0,26.5841,26.6072,26.5534,26.5918,326700.0
2012-08-16 13:20:00,34.6,34.61,34.51,34.55,247100.0,26.5841,26.5918,26.515,26.5457,247100.0
2012-08-16 13:30:00,34.55,34.61,34.54,34.6,556200.0,26.5457,26.5918,26.538,26.5841,556200.0
2012-08-16 13:40:00,34.6,34.66,34.6,34.65,382800.0,26.5841,26.6302,26.5841,26.6226,382800.0
2012-08-16 13:50:00,34.65,34.7,34.6,34.6,660400.0,26.6226,26.661,26.5841,26.5841,660400.0
2012-08-16 14:00:00,34.6,34.69,34.59,34.64,220000.0,26.5841,26.6533,26.5765,26.6149,220000.0
2012-08-16 14:10:00,34.63,34.63,34.49,34.52,270400.0,26.6072,26.6072,26.4996,26.5227,270400.0
2012-08-16 14:20:00,34.52,34.53,34.4,34.47,371600.0,26.5227,26.5304,26.4305,26.4843,371600.0
2012-08-16 14:30:00,34.47,34.6,34.47,34.52,171200.0,26.4843,26.5841,26.4843,26.5227,171200.0
2012-08-16 14:40:00,34.53,34.54,34.43,34.43,171300.0,26.5304,26.538,26.4535,26.4535,171300.0
2012-08-16 14:50:00,34.43,34.45,34.31,34.35,292000.0,26.4535,26.4689,26.3613,26.3921,292000.0
2012-08-16 15:00:00,34.35,34.47,34.34,34.45,332500.0,26.3921,26.4843,26.3844,26.4689,332500.0
2012-08-16 15:10:00,34.44,34.53,34.42,34.52,397500.0,26.4612,26.5304,26.4458,26.5227,397500.0
2012-08-16 15:20:00,34.52,34.59,34.51,34.55,247800.0,26.5227,26.5765,26.515,26.5457,247800.0
2012-08-16 15:30:00,34.55,34.57,34.53,34.57,313600.0,26.5457,26.5611,26.5304,26.5611,313600.0
2012-08-16 15:40:00,34.56,34.59,34.53,34.57,474700.0,26.5534,26.5765,26.5304,26.5611,474700.0
2012-08-16 15:50:00,34.58,34.61,34.57,34.6,1110000.0,26.5688,26.5918,26.5611,26.5841,1110000.0
2012-08-17 09:30:00,34.65,34.65,34.5,34.62,742300.0,26.6226,26.6226,26.5073,26.5995,742300.0
2012-08-17 09:40:00,34.62,34.83,34.57,34.73,538000.0,26.5995,26.7609,26.5611,26.684,538000.0
2012-08-17 09:50:00,34.73,34.9,34.68,34.8,293600.0,26.684,26.8146,26.6456,26.7378,293600.0
2012-08-17 10:00:00,34.8,34.85,34.65,34.75,669300.0,26.7378,26.7762,26.6226,26.6994,669300.0
2012-08-17 10:10:00,34.75,34.81,34.58,34.59,331600.0,26.6994,26.7455,26.5688,26.5765,331600.0
2012-08-17 10:20:00,34.59,34.68,34.57,34.59,103400.0,26.5765,26.6456,26.5611,26.5765,103400.0
2012-08-17 10:30:00,34.59,34.65,34.44,34.46,486700.0,26.5765,26.6226,26.4612,26.4766,486700.0
2012-08-17 10:40:00,34.45,34.47,34.3,34.33,633600.0,26.4689,26.4843,26.3536,26.3767,633600.0
2012-08-17 10:50:00,34.34,34.48,34.34,34.47,211000.0,26.3844,26.4919,26.3844,26.4843,211000.0
2012-08-17 11:00:00,34.47,34.54,34.46,34.53,165700.0,26.4843,26.538,26.4766,26.5304,165700.0
2012-08-17 11:10:00,34.53,34.55,34.5,34.5,70800.0,26.5304,26.5457,26.5073,26.5073,70800.0
2012-08-17 11:20:00,34.51,34.54,34.5,34.52,76700.0,26.515,26.538,26.5073,26.5227,76700.0
2012-08-17 11:30:00,34.51,34.59,34.47,34.57,256300.0,26.515,26.5765,26.4843,26.5611,256300.0
2012-08-17 11:40:00,34.56,34.61,34.55,34.59,105800.0,26.5534,26.5918,26.5457,26.5765,105800.0
2012-08-17 11:50:00,34.58,34.65,34.58,34.61,91600.0,26.5688,26.6226,26.5688,26.5918,91600.0
2012-08-17 12:00:00,34.62,34.64,34.59,34.59,189500.0,26.5995,26.6149,26.5765,26.5765,189500.0
2012-08-17 12:10:00,34.59,34.68,34.59,34.67,177500.0,26.5765,26.6456,26.5765,26.6379,177500.0
2012-08-17 12:20:00,34.66,34.67,34.6,34.6,202300.0,26.6302,26.6379,26.5841,26.5841,202300.0
2012-08-17 12:30:00,34.6,34.62,34.54,34.55,172300.0,26.5841,26.5995,26.538,26.5457,172300.0
2012-08-17 12:40:00,34.54,34.6,34.54,34.58,71800.0,26.538,26.5841,26.538,26.5688,71800.0
2012-08-17 12:50:00,34.58,34.58,34.53,34.54,75100.0,26.5688,26.5688,26.5304,26.538,75100.0
2012-08-17 13:00:00,34.55,34.56,34.52,34.54,148800.0,26.5457,26.5534,26.5227,26.538,148800.0
2012-08-17 13:10:00,34.55,34.56,34.53,34.54,149200.0,26.5457,26.5534,26.5304,26.538,149200.0
2012-08-17 13:20:00,34.55,34.56,34.53,34.55,100100.0,26.5457,26.5534,26.5304,26.5457,100100.0
2012-08-17 13:30:00,34.54,34.57,34.53,34.54,111600.0,26.538,26.5611,26.5304,26.538,111600.0
2012-08-17 13:40:00,34.55,34.55,34.53,34.54,62500.0,26.5457,26.5457,26.5304,26.538,62500.0
2012-08-17 13:50:00,34.54,34.57,34.53,34.55,77200.0,26.538,26.5611,26.5304,26.5457,77200.0
2012-08-17 14:00:00,34.55,34.56,34.53,34.55,122700.0,26.5457,26.5534,26.5304,26.5457,122700.0
2012-08-17 14:10:00,34.55,34.57,34.54,34.55,102300.0,26.5457,26.5611,26.538,26.5457,102300.0
2012-08-17 14:20:00,34.55,34.59,34.54,34.57,311800.0,26.5457,26.5765,26.538,26.5611,311800.0
2012-08-17 14:30:00,34.56,34.63,34.56,34.59,177800.0,26.5534,26.6072,26.5534,26.5765,177800.0
2012-08-17 14:40:00,34.59,34.59,34.56,34.58,115500.0,26.5765,26.5765,26.5534,26.5688,115500.0
2012-08-17 14:50:00,34.58,34.66,34.58,34.65,201500.0,26.5688,26.6302,26.5688,26.6226,201500.0
2012-08-17 15:00:00,34.66,34.68,34.63,34.63,115900.0,26.6302,26.6456,26.6072,26.6072,115900.0
2012-08-17 15:10:00,34.63,34.64,34.6,34.6,200300.0,26.6072,26.6149,26.5841,26.5841,200300.0
2012-08-17 15:20:00,34.6,34.62,34.59,34.6,150300.0,26.5841,26.5995,26.5765,26.5841,150300.0
2012-08-17 15:30:00,34.6,34.61,34.54,34.54,441700.0,26.5841,26.5918,26.538,26.538,441700.0
2012-08-17 15:40:00,34.54,34.62,34.54,34.61,769300.0,26.538,26.5995,26.538,26.5918,769300.0
2012-08-17 15:50:00,34.61,34.81,34.59,34.8,1431700.0,26.5918,26.7455,26.5765,26.7378,1431700.0
2012-08-20 09:30:00,34.65,34.79,34.65,34.73,436200.0,26.6226,26.7301,26.6226,26.684,436200.0
2012-08-20 09:40:00,34.74,34.8,34.64,34.69,353300.0,26.6917,26.7378,26.6149,26.6533,353300.0
2012-08-20 09:50:00,34.69,34.85,34.63,34.64,362600.0,26.6533,26.7762,26.6072,26.6149,362600.0
2012-08-20 10:00:00,34.64,34.72,34.53,34.53,415000.0,26.6149,26.6763,26.5304,26.5304,415000.0
2012-08-20 10:10:00,34.53,34.63,34.5,34.56,414300.0,26.5304,26.6072,26.5073,26.5534,414300.0
2012-08-20 10:20:00,34.56,34.57,34.47,34.48,1253700.0,26.5534,26.5611,26.4843,26.4919,1253700.0
2012-08-20 10:30:00,34.48,34.49,34.31,34.32,346000.0,26.4919,26.4996,26.3613,26.369,346000.0
2012-08-20 10:40:00,34.31,34.31,34.25,34.25,333400.0,26.3613,26.3613,26.3152,26.3152,333400.0
2012-08-20 10:50:00,34.25,34.31,34.22,34.27,543700.0,26.3152,26.3613,26.2922,26.3306,543700.0
2012-08-20 11:00:00,34.27,34.35,34.23,34.3,626300.0,26.3306,26.3921,26.2999,26.3536,626300.0
2012-08-20 11:10:00,34.3,34.31,34.2,34.31,296900.0,26.3536,26.3613,26.2768,26.3613,296900.0
2012-08-20 11:20:00,34.32,34.34,34.25,34.26,368100.0,26.369,26.3844,26.3152,26.3229,368100.0
2012-08-20 11:30:00,34.26,34.3,34.24,34.27,347700.0,26.3229,26.3536,26.3075,26.3306,347700.0
2012-08-20 11:40:00,34.28,34.42,34.27,34.41,420200.0,26.3383,26.4458,26.3306,26.4382,420200.0
2012-08-20 11:50:00,34.42,34.64,34.41,34.63,920100.0,26.4458,26.6149,26.4382,26.6072,920100.0
2012-08-20 12:00:00,34.63,34.65,34.59,34.62,172600.0,26.6072,26.6226,26.5765,26.5995,172600.0
2012-08-20 12:10:00,34.62,34.68,34.62,34.64,160400.0,26.5995,26.6456,26.5995,26.6149,160400.0
2012-08-20 12:20:00,34.63,34.64,34.56,34.62,209500.0,26.6072,26.6149,26.5534,26.5995,209500.0
2012-08-20 12:30:00,34.62,34.64,34.53,34.56,164200.0,26.5995,26.6149,26.5304,26.5534,164200.0
2012-08-20 12:40:00,34.56,34.56,34.51,34.56,649600.0,26.5534,26.5534,26.515,26.5534,649600.0
2012-08-20 12:50:00,34.56,34.56,34.53,34.54,314500.0,26.5534,26.5534,26.5304,26.538,314500.0
2012-08-20 13:00:00,34.55,34.56,34.55,34.55,62000.0,26.5457,26.5534,26.5457,26.5457,62000.0
2012-08-20 13:10:00,34.55,34.59,34.55,34.57,150400.0,26.5457,26.5765,26.5457,26.5611,150400.0
2012-08-20 13:20:00,34.57,34.63,34.57,34.59,134200.0,26.5611,26.6072,26.5611,26.5765,134200.0
2012-08-20 13:30:00,34.59,34.6,34.55,34.56,73800.0,26.5765,26.5841,26.5457,26.5534,73800.0
2012-08-20 13:40:00,34.56,34.59,34.55,34.58,125900.0,26.5534,26.5765,26.5457,26.5688,125900.0
2012-08-20 13:50:00,34.58,34.59,34.54,34.58,190500.0,26.5688,26.5765,26.538,26.5688,190500.0
2012-08-20 14:00:00,34.58,34.6,34.56,34.58,132000.0,26.5688,26.5841,26.5534,26.5688,132000.0
2012-08-20 14:10:00,34.59,34.62,34.59,34.6,52900.0,26.5765,26.5995,26.5765,26.5841,52900.0
2012-08-20 14:20:00,34.6,34.63,34.58,34.62,43200.0,26.5841,26.6072,26.5688,26.5995,43200.0
2012-08-20 14:30:00,34.61,34.67,34.6,34.67,112200.0,26.5918,26.6379,26.5841,26.6379,112200.0
2012-08-20 14:40:00,34.66,34.7,34.66,34.69,298400.0,26.6302,26.661,26.6302,26.6533,298400.0
2012-08-20 14:50:00,34.68,34.72,34.68,34.7,176300.0,26.6456,26.6763,26.6456,26.661,176300.0
2012-08-20 15:00:00,34.69,34.71,34.67,34.7,207200.0,26.6533,26.6687,26.6379,26.661,207200.0
2012-08-20 15:10:00,34.7,34.7,34.63,34.63,173900.0,26.661,26.661,26.6072,26.6072,173900.0
2012-08-20 15:20:00,34.63,34.64,34.6,34.61,137000.0,26.6072,26.6149,26.5841,26.5918,137000.0
2012-08-20 15:30:00,34.62,34.69,34.61,34.63,380700.0,26.5995,26.6533,26.5918,26.6072,380700.0
2012-08-20 15:40:00,34.63,34.71,34.58,34.7,498500.0,26.6072,26.6687,26.5688,26.661,498500.0
2012-08-20 15:50:00,34.7,34.71,34.6,34.65,572900.0,26.661,26.6687,26.5841,26.6226,572900.0
2012-08-21 09:30:00,34.72,34.79,34.51,34.53,456500.0,26.6763,26.7301,26.515,26.5304,456500.0
2012-08-21 09:40:00,34.54,34.73,34.4,34.67,442000.0,26.538,26.684,26.4305,26.6379,442000.0
2012-08-21 09:50:00,34.67,34.68,34.59,34.62,313600.0,26.6379,26.6456,26.5765,26.5995,313600.0
2012-08-21 10:00:00,34.63,34.68,34.55,34.58,314500.0,26.6072,26.6456,26.5457,26.5688,314500.0
2012-08-21 10:10:00,34.59,34.63,34.57,34.61,290100.0,26.5765,26.6072,26.5611,26.5918,290100.0
2012-08-21 10:20:00,34.6,34.63,34.56,34.62,201600.0,26.5841,26.6072,26.5534,26.5995,201600.0
2012-08-21 10:30:00,34.62,34.8,34.62,34.79,268800.0,26.5995,26.7378,26.5995,26.7301,268800.0
2012-08-21 10:40:00,34.8,34.8,34.66,34.67,147300.0,26.7378,26.7378,26.6302,26.6379,147300.0
2012-08-21 10:50:00,34.68,34.7,34.62,34.69,175200.0,26.6456,26.661,26.5995,26.6533,175200.0
2012-08-21 11:00:00,34.69,34.71,34.58,34.6,227000.0,26.6533,26.6687,26.5688,26.5841,227000.0
2012-08-21 11:10:00,34.59,34.64,34.53,34.62,397900.0,26.5765,26.6149,26.5304,26.5995,397900.0
2012-08-21 11:20:00,34.62,34.62,34.42,34.48,270400.0,26.5995,26.5995,26.4458,26.4919,270400.0
2012-08-21 11:30:00,34.48,34.51,34.39,34.43,138400.0,26.4919,26.515,26.4228,26.4535,138400.0
2012-08-21 11:40:00,34.44,34.44,34.31,34.4,214700.0,26.4612,26.4612,26.3613,26.4305,214700.0
2012-08-21 11:50:00,34.41,34.43,34.35,34.36,223300.0,26.4382,26.4535,26.3921,26.3997,223300.0
2012-08-21 12:00:00,34.36,34.43,34.34,34.41,114300.0,26.3997,26.4535,26.3844,26.4382,114300.0
2012-08-21 12:10:00,34.42,34.49,34.33,34.36,110300.0,26.4458,26.4996,26.3767,26.3997,110300.0
2012-08-21 12:20:00,34.36,34.39,34.35,34.38,107700.0,26.3997,26.4228,26.3921,26.4151,107700.0
2012-08-21 12:30:00,34.38,34.4,34.35,34.4,85800.0,26.4151,26.4305,26.3921,26.4305,85800.0
2012-08-21 12:40:00,34.39,34.4,34.33,34.37,120800.0,26.4228,26.4305,26.3767,26.4074,120800.0
2012-08-21 12:50:00,34.37,34.38,34.35,34.37,43600.0,26.4074,26.4151,26.3921,26.4074,43600.0
2012-08-21 13:00:00,34.37,34.37,34.26,34.31,161000.0,26.4074,26.4074,26.3229,26.3613,161000.0
2012-08-21 13:10:00,34.31,34.31,34.24,34.27,287600.0,26.3613,26.3613,26.3075,26.3306,287600.0
2012-08-21 13:20:00,34.27,34.29,34.25,34.26,100100.0,26.3306,26.346,26.3152,26.3229,100100.0
2012-08-21 13:30:00,34.27,34.29,34.25,34.29,119400.0,26.3306,26.346,26.3152,26.346,119400.0
2012-08-21 13:40:00,34.28,34.29,34.12,34.13,261900.0,26.3383,26.346,26.2153,26.223,261900.0
2012-08-21 13:50:00,34.12,34.23,34.1,34.22,168100.0,26.2153,26.2999,26.2,26.2922,168100.0
2012-08-21 14:00:00,34.21,34.26,34.2,34.21,151500.0,26.2845,26.3229,26.2768,26.2845,151500.0
2012-08-21 14:10:00,34.21,34.26,34.14,34.15,151300.0,26.2845,26.3229,26.2307,26.2384,151300.0
2012-08-21 14:20:00,34.14,34.18,34.11,34.12,218200.0,26.2307,26.2614,26.2077,26.2153,218200.0
2012-08-21 14:30:00,34.11,34.16,34.1,34.13,532600.0,26.2077,26.2461,26.2,26.223,532600.0
2012-08-21 14:40:00,34.14,34.2,34.12,34.19,108700.0,26.2307,26.2768,26.2153,26.2691,108700.0
2012-08-21 14:50:00,34.19,34.29,34.19,34.25,228800.0,26.2691,26.346,26.2691,26.3152,228800.0
2012-08-21 15:00:00,34.26,34.27,34.13,34.16,856600.0,26.3229,26.3306,26.223,26.2461,856600.0
2012-08-21 15:10:00,34.15,34.16,33.92,33.94,632500.0,26.2384,26.2461,26.0617,26.077,632500.0
2012-08-21 15:20:00,33.94,33.95,33.8,33.84,754600.0,26.077,26.0847,25.9695,26.0002,754600.0
2012-08-21 15:30:00,33.85,34.03,33.85,34.03,393800.0,26.0079,26.1462,26.0079,26.1462,393800.0
2012-08-21 15:40:00,34.04,34.1,34.02,34.09,517700.0,26.1539,26.2,26.1385,26.1923,517700.0
2012-08-21 15:50:00,34.08,34.13,34.03,34.12,990100.0,26.1846,26.223,26.1462,26.2153,990100.0
2012-08-22 09:30:00,34.04,34.15,33.76,33.85,409500.0,26.1539,26.2384,25.9387,26.0079,409500.0
2012-08-22 09:40:00,33.85,34.04,33.79,34.02,248600.0,26.0079,26.1539,25.9618,26.1385,248600.0
2012-08-22 09:50:00,34.02,34.15,34.01,34.15,169000.0,26.1385,26.2384,26.1308,26.2384,169000.0
2012-08-22 10:00:00,34.14,34.21,34.02,34.18,143200.0,26.2307,26.2845,26.1385,26.2614,143200.0
2012-08-22 10:10:00,34.17,34.32,34.15,34.27,294400.0,26.2538,26.369,26.2384,26.3306,294400.0
2012-08-22 10:20:00,34.27,34.33,34.25,34.33,280600.0,26.3306,26.3767,26.3152,26.3767,280600.0
2012-08-22 10:30:00,34.32,34.4,34.25,34.26,201500.0,26.369,26.4305,26.3152,26.3229,201500.0
2012-08-22 10:40:00,34.25,34.3,34.24,34.25,194200.0,26.3152,26.3536,26.3075,26.3152,194200.0
2012-08-22 10:50:00,34.25,34.3,34.18,34.25,227400.0,26.3152,26.3536,26.2614,26.3152,227400.0
2012-08-22 11:00:00,34.25,34.3,34.23,34.25,179400.0,26.3152,26.3536,26.2999,26.3152,179400.0
2012-08-22 11:10:00,34.25,34.27,34.08,34.08,166700.0,26.3152,26.3306,26.1846,26.1846,166700.0
2012-08-22 11:20:00,34.07,34.08,33.99,33.99,292300.0,26.1769,26.1846,26.1155,26.1155,292300.0
2012-08-22 11:30:00,34.0,34.0,33.89,33.9,196300.0,26.1231,26.1231,26.0386,26.0463,196300.0
2012-08-22 11:40:00,33.89,33.9,33.81,33.85,193400.0,26.0386,26.0463,25.9772,26.0079,193400.0
2012-08-22 11:50:00,33.85,33.89,33.83,33.85,282400.0,26.0079,26.0386,25.9925,26.0079,282400.0
2012-08-22 12:00:00,33.85,33.88,33.78,33.82,343800.0,26.0079,26.0309,25.9541,25.9848,343800.0
2012-08-22 12:10:00,33.81,33.82,33.77,33.8,118500.0,25.9772,25.9848,25.9464,25.9695,118500.0
2012-08-22 12:20:00,33.8,33.8,33.7,33.73,188000.0,25.9695,25.9695,25.8926,25.9157,188000.0
2012-08-22 12:30:00,33.73,33.74,33.65,33.66,188400.0,25.9157,25.9234,25.8542,25.8619,188400.0
2012-08-22 12:40:00,33.66,33.71,33.65,33.7,114800.0,25.8619,25.9003,25.8542,25.8926,114800.0
2012-08-22 12:50:00,33.7,33.75,33.67,33.7,326100.0,25.8926,25.9311,25.8696,25.8926,326100.0
2012-08-22 13:00:00,33.69,33.73,33.67,33.7,289700.0,25.885,25.9157,25.8696,25.8926,289700.0
2012-08-22 13:10:00,33.69,33.73,33.68,33.7,300600.0,25.885,25.9157,25.8773,25.8926,300600.0
2012-08-22 13:20:00,33.7,33.78,33.68,33.76,178100.0,25.8926,25.9541,25.8773,25.9387,178100.0
2012-08-22 13:30:00,33.75,33.77,33.7,33.73,110300.0,25.9311,25.9464,25.8926,25.9157,110300.0
2012-08-22 13:40:00,33.73,33.75,33.72,33.72,167700.0,25.9157,25.9311,25.908,25.908,167700.0
2012-08-22 13:50:00,33.72,33.73,33.67,33.72,86100.0,25.908,25.9157,25.8696,25.908,86100.0
2012-08-22 14:00:00,33.72,33.91,33.71,33.77,341900.0,25.908,26.054,25.9003,25.9464,341900.0
2012-08-22 14:10:00,33.78,33.85,33.71,33.76,131600.0,25.9541,26.0079,25.9003,25.9387,131600.0
2012-08-22 14:20:00,33.75,33.78,33.68,33.7,195100.0,25.9311,25.9541,25.8773,25.8926,195100.0
2012-08-22 14:30:00,33.7,33.75,33.66,33.73,431300.0,25.8926,25.9311,25.8619,25.9157,431300.0
2012-08-22 14:40:00,33.73,33.75,33.68,33.7,399900.0,25.9157,25.9311,25.8773,25.8926,399900.0
2012-08-22 14:50:00,33.7,33.73,33.67,33.68,287500.0,25.8926,25.9157,25.8696,25.8773,287500.0
2012-08-22 15:00:00,33.68,33.7,33.65,33.66,278300.0,25.8773,25.8926,25.8542,25.8619,278300.0
2012-08-22 15:10:00,33.68,33.73,33.64,33.66,331400.0,25.8773,25.9157,25.8465,25.8619,331400.0
2012-08-22 15:20:00,33.66,33.72,33.6,33.68,329500.0,25.8619,25.908,25.8158,25.8773,329500.0
2012-08-22 15:30:00,33.68,33.71,33.6,33.61,258400.0,25.8773,25.9003,25.8158,25.8235,258400.0
2012-08-22 15:40:00,33.61,33.63,33.55,33.58,508000.0,25.8235,25.8389,25.7774,25.8004,508000.0
2012-08-22 15:50:00,33.58,33.62,33.55,33.56,406800.0,25.8004,25.8312,25.7774,25.7851,406800.0
2012-08-23 09:30:00,33.61,33.7,33.34,33.5,359100.0,25.8235,25.8926,25.616,25.739,359100.0
2012-08-23 09:40:00,33.5,33.67,33.49,33.57,255800.0,25.739,25.8696,25.7313,25.7928,255800.0
2012-08-23 09:50:00,33.56,33.73,33.56,33.71,430700.0,25.7851,25.9157,25.7851,25.9003,430700.0
2012-08-23 10:00:00,33.7,33.8,33.68,33.72,341200.0,25.8926,25.9695,25.8773,25.908,341200.0
2012-08-23 10:10:00,33.72,33.72,33.58,33.58,356400.0,25.908,25.908,25.8004,25.8004,356400.0
2012-08-23 10:20:00,33.58,33.65,33.53,33.61,350400.0,25.8004,25.8542,25.762,25.8235,350400.0
2012-08-23 10:30:00,33.61,33.7,33.51,33.51,275500.0,25.8235,25.8926,25.7467,25.7467,275500.0
2012-08-23 10:40:00,33.51,33.61,33.43,33.61,339700.0,25.7467,25.8235,25.6852,25.8235,339700.0
2012-08-23 10:50:00,33.61,33.67,33.54,33.67,163800.0,25.8235,25.8696,25.7697,25.8696,163800.0
2012-08-23 11:00:00,33.67,33.67,33.53,33.56,163700.0,25.8696,25.8696,25.762,25.7851,163700.0
2012-08-23 11:10:00,33.57,33.63,33.51,33.61,163300.0,25.7928,25.8389,25.7467,25.8235,163300.0
2012-08-23 11:20:00,33.62,33.63,33.56,33.61,168800.0,25.8312,25.8389,25.7851,25.8235,168800.0
2012-08-23 11:30:00,33.6,33.61,33.51,33.53,127000.0,25.8158,25.8235,25.7467,25.762,127000.0
2012-08-23 11:40:00,33.52,33.56,33.52,33.54,172200.0,25.7543,25.7851,25.7543,25.7697,172200.0
2012-08-23 11:50:00,33.54,33.6,33.53,33.59,80800.0,25.7697,25.8158,25.762,25.8081,80800.0
2012-08-23 12:00:00,33.6,33.61,33.5,33.52,125200.0,25.8158,25.8235,25.739,25.7543,125200.0
2012-08-23 12:10:00,33.52,33.55,33.5,33.54,218600.0,25.7543,25.7774,25.739,25.7697,218600.0
2012-08-23 12:20:00,33.55,33.55,33.5,33.5,137900.0,25.7774,25.7774,25.739,25.739,137900.0
2012-08-23 12:30:00,33.5,33.51,33.45,33.47,158400.0,25.739,25.7467,25.7006,25.7159,158400.0
2012-08-23 12:40:00,33.48,33.54,33.46,33.48,71100.0,25.7236,25.7697,25.7082,25.7236,71100.0
2012-08-23 12:50:00,33.47,33.49,33.43,33.46,120200.0,25.7159,25.7313,25.6852,25.7082,120200.0
2012-08-23 13:00:00,33.46,33.49,33.35,33.47,210000.0,25.7082,25.7313,25.6237,25.7159,210000.0
2012-08-23 13:10:00,33.46,33.49,33.38,33.43,148200.0,25.7082,25.7313,25.6468,25.6852,148200.0
2012-08-23 13:20:00,33.43,33.43,33.37,33.41,185000.0,25.6852,25.6852,25.6391,25.6698,185000.0
2012-08-23 13:30:00,33.4,33.46,33.37,33.44,171500.0,25.6621,25.7082,25.6391,25.6929,171500.0
2012-08-23 13:40:00,33.44,33.51,33.43,33.51,67300.0,25.6929,25.7467,25.6852,25.7467,67300.0
2012-08-23 13:50:00,33.51,33.6,33.49,33.59,152400.0,25.7467,25.8158,25.7313,25.8081,152400.0
2012-08-23 14:00:00,33.59,33.63,33.54,33.59,161500.0,25.8081,25.8389,25.7697,25.8081,161500.0
2012-08-23 14:10:00,33.6,33.61,33.53,33.59,179500.0,25.8158,25.8235,25.762,25.8081,179500.0
2012-08-23 14:20:00,33.59,33.62,33.54,33.59,127100.0,25.8081,25.8312,25.7697,25.8081,127100.0
2012-08-23 14:30:00,33.59,33.61,33.55,33.58,111800.0,25.8081,25.8235,25.7774,25.8004,111800.0
2012-08-23 14:40:00,33.58,33.69,33.58,33.69,240800.0,25.8004,25.885,25.8004,25.885,240800.0
2012-08-23 14:50:00,33.69,33.75,33.68,33.7,162600.0,25.885,25.9311,25.8773,25.8926,162600.0
2012-08-23 15:00:00,33.7,33.73,33.67,33.73,135100.0,25.8926,25.9157,25.8696,25.9157,135100.0
2012-08-23 15:10:00,33.73,33.75,33.66,33.72,116000.0,25.9157,25.9311,25.8619,25.908,116000.0
2012-08-23 15:20:00,33.71,33.73,33.55,33.58,176800.0,25.9003,25.9157,25.7774,25.8004,176800.0
2012-08-23 15:30:00,33.58,33.72,33.56,33.68,570200.0,25.8004,25.908,25.7851,25.8773,570200.0
2012-08-23 15:40:00,33.67,33.76,33.67,33.72,422200.0,25.8696,25.9387,25.8696,25.908,422200.0
2012-08-23 15:50:00,33.71,33.76,33.66,33.75,847500.0,25.9003,25.9387,25.8619,25.9311,847500.0
2012-08-24 09:30:00,33.53,33.72,33.4,33.6,228000.0,25.762,25.908,25.6621,25.8158,228000.0
2012-08-24 09:40:00,33.61,33.8,33.6,33.76,350700.0,25.8235,25.9695,25.8158,25.9387,350700.0
2012-08-24 09:50:00,33.77,34.06,33.76,33.95,561200.0,25.9464,26.1692,25.9387,26.0847,561200.0
2012-08-24 10:00:00,33.94,34.17,33.87,34.09,400200.0,26.077,26.2538,26.0233,26.1923,400200.0
2012-08-24 10:10:00,34.09,34.15,33.95,34.0,352100.0,26.1923,26.2384,26.0847,26.1231,352100.0
2012-08-24 10:20:00,34.0,34.01,33.88,33.89,218500.0,26.1231,26.1308,26.0309,26.0386,218500.0
2012-08-24 10:30:00,33.88,34.07,33.87,34.06,200200.0,26.0309,26.1769,26.0233,26.1692,200200.0
2012-08-24 10:40:00,34.05,34.08,33.98,34.01,343100.0,26.1616,26.1846,26.1078,26.1308,343100.0
2012-08-24 10:50:00,34.02,34.05,34.01,34.04,123200.0,26.1385,26.1616,26.1308,26.1539,123200.0
2012-08-24 11:00:00,34.04,34.17,34.04,34.1,256200.0,26.1539,26.2538,26.1539,26.2,256200.0
2012-08-24 11:10:00,34.1,34.25,34.08,34.21,231000.0,26.2,26.3152,26.1846,26.2845,231000.0
2012-08-24 11:20:00,34.21,34.27,34.19,34.27,252900.0,26.2845,26.3306,26.2691,26.3306,252900.0
2012-08-24 11:30:00,34.27,34.34,34.27,34.32,483300.0,26.3306,26.3844,26.3306,26.369,483300.0
2012-08-24 11:40:00,34.31,34.32,34.24,34.25,242000.0,26.3613,26.369,26.3075,26.3152,242000.0
2012-08-24 11:50:00,34.25,34.27,34.22,34.25,176100.0,26.3152,26.3306,26.2922,26.3152,176100.0
2012-08-24 12:00:00,34.26,34.3,34.26,34.29,141000.0,26.3229,26.3536,26.3229,26.346,141000.0
2012-08-24 12:10:00,34.3,34.31,34.27,34.29,125700.0,26.3536,26.3613,26.3306,26.346,125700.0
2012-08-24 12:20:00,34.29,34.31,34.29,34.29,132600.0,26.346,26.3613,26.346,26.346,132600.0
2012-08-24 12:30:00,34.29,34.31,34.25,34.26,120100.0,26.346,26.3613,26.3152,26.3229,120100.0
2012-08-24 12:40:00,34.25,34.32,34.24,34.32,138700.0,26.3152,26.369,26.3075,26.369,138700.0
2012-08-24 12:50:00,34.31,34.34,34.3,34.34,254400.0,26.3613,26.3844,26.3536,26.3844,254400.0
2012-08-24 13:00:00,34.34,34.34,34.26,34.29,144600.0,26.3844,26.3844,26.3229,26.346,144600.0
2012-08-24 13:10:00,34.28,34.29,34.26,34.29,74400.0,26.3383,26.346,26.3229,26.346,74400.0
2012-08-24 13:20:00,34.28,34.3,34.24,34.25,251600.0,26.3383,26.3536,26.3075,26.3152,251600.0
2012-08-24 13:30:00,34.26,34.39,34.26,34.39,215000.0,26.3229,26.4228,26.3229,26.4228,215000.0
2012-08-24 13:40:00,34.39,34.56,34.39,34.54,494400.0,26.4228,26.5534,26.4228,26.538,494400.0
2012-08-24 13:50:00,34.54,34.56,34.43,34.45,229500.0,26.538,26.5534,26.4535,26.4689,229500.0
2012-08-24 14:00:00,34.45,34.5,34.41,34.42,264700.0,26.4689,26.5073,26.4382,26.4458,264700.0
2012-08-24 14:10:00,34.42,34.45,34.41,34.44,88800.0,26.4458,26.4689,26.4382,26.4612,88800.0
2012-08-24 14:20:00,34.43,34.45,34.37,34.37,148100.0,26.4535,26.4689,26.4074,26.4074,148100.0
2012-08-24 14:30:00,34.37,34.41,34.28,34.28,108700.0,26.4074,26.4382,26.3383,26.3383,108700.0
2012-08-24 14:40:00,34.28,34.32,34.25,34.28,194400.0,26.3383,26.369,26.3152,26.3383,194400.0
2012-08-24 14:50:00,34.28,34.32,34.25,34.29,230000.0,26.3383,26.369,26.3152,26.346,230000.0
2012-08-24 15:00:00,34.28,34.3,34.25,34.26,173200.0,26.3383,26.3536,26.3152,26.3229,173200.0
2012-08-24 15:10:00,34.26,34.35,34.26,34.33,364300.0,26.3229,26.3921,26.3229,26.3767,364300.0
2012-08-24 15:20:00,34.32,34.41,34.3,34.38,292100.0,26.369,26.4382,26.3536,26.4151,292100.0
2012-08-24 15:30:00,34.38,34.45,34.37,34.41,460200.0,26.4151,26.4689,26.4074,26.4382,460200.0
2012-08-24 15:40:00,34.41,34.5,34.39,34.47,374700.0,26.4382,26.5073,26.4228,26.4843,374700.0
2012-08-24 15:50:00,34.47,34.5,34.39,34.47,656900.0,26.4843,26.5073,26.4228,26.4843,656900.0
2012-08-27 09:30:00,34.63,34.64,34.43,34.47,349700.0,26.6072,26.6149,26.4535,26.4843,349700.0
2012-08-27 09:40:00,34.46,34.58,34.41,34.55,378800.0,26.4766,26.5688,26.4382,26.5457,378800.0
2012-08-27 09:50:00,34.54,34.54,34.32,34.34,122400.0,26.538,26.538,26.369,26.3844,122400.0
2012-08-27 10:00:00,34.34,34.37,34.2,34.26,182100.0,26.3844,26.4074,26.2768,26.3229,182100.0
2012-08-27 10:10:00,34.27,34.29,34.16,34.22,198200.0,26.3306,26.346,26.2461,26.2922,198200.0
2012-08-27 10:20:00,34.22,34.23,34.12,34.17,225500.0,26.2922,26.2999,26.2153,26.2538,225500.0
2012-08-27 10:30:00,34.18,34.24,34.11,34.16,127200.0,26.2614,26.3075,26.2077,26.2461,127200.0
2012-08-27 10:40:00,34.16,34.2,34.12,34.15,190100.0,26.2461,26.2768,26.2153,26.2384,190100.0
2012-08-27 10:50:00,34.15,34.18,34.02,34.1,783600.0,26.2384,26.2614,26.1385,26.2,783600.0
2012-08-27 11:00:00,34.1,34.24,34.07,34.2,420600.0,26.2,26.3075,26.1769,26.2768,420600.0
2012-08-27 11:10:00,34.2,34.34,34.17,34.33,204700.0,26.2768,26.3844,26.2538,26.3767,204700.0
2012-08-27 11:20:00,34.33,34.54,34.32,34.44,556200.0,26.3767,26.538,26.369,26.4612,556200.0
2012-08-27 11:30:00,34.43,34.5,34.43,34.46,160400.0,26.4535,26.5073,26.4535,26.4766,160400.0
2012-08-27 11:40:00,34.46,34.56,34.44,34.55,138300.0,26.4766,26.5534,26.4612,26.5457,138300.0
2012-08-27 11:50:00,34.55,34.56,34.48,34.5,144400.0,26.5457,26.5534,26.4919,26.5073,144400.0
2012-08-27 12:00:00,34.49,34.63,34.49,34.59,168400.0,26.4996,26.6072,26.4996,26.5765,168400.0
2012-08-27 12:10:00,34.59,34.64,34.58,34.6,110900.0,26.5765,26.6149,26.5688,26.5841,110900.0
2012-08-27 12:20:00,34.6,34.63,34.57,34.58,117100.0,26.5841,26.6072,26.5611,26.5688,117100.0
2012-08-27 12:30:00,34.58,34.63,34.55,34.57,86900.0,26.5688,26.6072,26.5457,26.5611,86900.0
2012-08-27 12:40:00,34.58,34.59,34.52,34.55,86000.0,26.5688,26.5765,26.5227,26.5457,86000.0
2012-08-27 12:50:00,34.54,34.57,34.51,34.57,68700.0,26.538,26.5611,26.515,26.5611,68700.0
2012-08-27 13:00:00,34.56,34.57,34.51,34.52,54300.0,26.5534,26.5611,26.515,26.5227,54300.0
2012-08-27 13:10:00,34.51,34.59,34.51,34.59,79300.0,26.515,26.5765,26.515,26.5765,79300.0
2012-08-27 13:20:00,34.59,34.71,34.57,34.71,248200.0,26.5765,26.6687,26.5611,26.6687,248200.0
2012-08-27 13:30:00,34.7,34.73,34.69,34.7,279400.0,26.661,26.684,26.6533,26.661,279400.0
2012-08-27 13:40:00,34.7,34.71,34.6,34.6,188000.0,26.661,26.6687,26.5841,26.5841,188000.0
2012-08-27 13:50:00,34.61,34.67,34.59,34.59,76400.0,26.5918,26.6379,26.5765,26.5765,76400.0
2012-08-27 14:00:00,34.59,34.6,34.51,34.51,103200.0,26.5765,26.5841,26.515,26.515,103200.0
2012-08-27 14:10:00,34.51,34.59,34.5,34.59,154300.0,26.515,26.5765,26.5073,26.5765,154300.0
2012-08-27 14:20:00,34.58,34.63,34.58,34.62,80500.0,26.5688,26.6072,26.5688,26.5995,80500.0
2012-08-27 14:30:00,34.61,34.68,34.61,34.67,110600.0,26.5918,26.6456,26.5918,26.6379,110600.0
2012-08-27 14:40:00,34.67,34.68,34.64,34.65,125300.0,26.6379,26.6456,26.6149,26.6226,125300.0
2012-08-27 14:50:00,34.65,34.69,34.64,34.64,101000.0,26.6226,26.6533,26.6149,26.6149,101000.0
2012-08-27 15:00:00,34.64,34.67,34.64,34.65,180100.0,26.6149,26.6379,26.6149,26.6226,180100.0
2012-08-27 15:10:00,34.65,34.66,34.56,34.59,195800.0,26.6226,26.6302,26.5534,26.5765,195800.0
2012-08-27 15:20:00,34.59,34.63,34.57,34.59,209100.0,26.5765,26.6072,26.5611,26.5765,209100.0
2012-08-27 15:30:00,34.59,34.59,34.52,34.54,278200.0,26.5765,26.5765,26.5227,26.538,278200.0
2012-08-27 15:40:00,34.54,34.63,34.52,34.58,448900.0,26.538,26.6072,26.5227,26.5688,448900.0
2012-08-27 15:50:00,34.58,34.6,34.54,34.59,644500.0,26.5688,26.5841,26.538,26.5765,644500.0
2012-08-28 09:30:00,34.49,34.67,34.32,34.65,202300.0,26.4996,26.6379,26.369,26.6226,202300.0
2012-08-28 09:40:00,34.65,34.72,34.47,34.72,227900.0,26.6226,26.6763,26.4843,26.6763,227900.0
2012-08-28 09:50:00,34.73,34.77,34.39,34.41,321300.0,26.684,26.7148,26.4228,26.4382,321300.0
2012-08-28 10:00:00,34.4,34.48,34.3,34.46,387700.0,26.4305,26.4919,26.3536,26.4766,387700.0
2012-08-28 10:10:00,34.45,34.54,34.44,34.45,185100.0,26.4689,26.538,26.4612,26.4689,185100.0
2012-08-28 10:20:00,34.46,34.63,34.45,34.58,141800.0,26.4766,26.6072,26.4689,26.5688,141800.0
2012-08-28 10:30:00,34.59,34.66,34.54,34.56,157200.0,26.5765,26.6302,26.538,26.5534,157200.0
2012-08-28 10:40:00,34.57,34.58,34.54,34.55,116300.0,26.5611,26.5688,26.538,26.5457,116300.0
2012-08-28 10:50:00,34.55,34.59,34.5,34.51,287300.0,26.5457,26.5765,26.5073,26.515,287300.0
2012-08-28 11:00:00,34.51,34.52,34.37,34.44,182600.0,26.515,26.5227,26.4074,26.4612,182600.0
2012-08-28 11:10:00,34.44,34.45,34.35,34.44,150600.0,26.4612,26.4689,26.3921,26.4612,150600.0
2012-08-28 11:20:00,34.43,34.46,34.38,34.44,81600.0,26.4535,26.4766,26.4151,26.4612,81600.0
2012-08-28 11:30:00,34.44,34.47,34.37,34.4,199000.0,26.4612,26.4843,26.4074,26.4305,199000.0
2012-08-28 11:40:00,34.41,34.44,34.37,34.41,112900.0,26.4382,26.4612,26.4074,26.4382,112900.0
2012-08-28 11:50:00,34.4,34.4,34.26,34.33,235200.0,26.4305,26.4305,26.3229,26.3767,235200.0
2012-08-28 12:00:00,34.34,34.44,34.34,34.43,172100.0,26.3844,26.4612,26.3844,26.4535,172100.0
2012-08-28 12:10:00,34.44,34.49,34.43,34.43,67900.0,26.4612,26.4996,26.4535,26.4535,67900.0
2012-08-28 12:20:00,34.44,34.47,34.39,34.4,57000.0,26.4612,26.4843,26.4228,26.4305,57000.0
2012-08-28 12:30:00,34.4,34.41,34.34,34.4,117300.0,26.4305,26.4382,26.3844,26.4305,117300.0
2012-08-28 12:40:00,34.39,34.43,34.37,34.39,126300.0,26.4228,26.4535,26.4074,26.4228,126300.0
2012-08-28 12:50:00,34.4,34.46,34.39,34.46,79600.0,26.4305,26.4766,26.4228,26.4766,79600.0
2012-08-28 13:00:00,34.46,34.47,34.38,34.41,248700.0,26.4766,26.4843,26.4151,26.4382,248700.0
2012-08-28 13:10:00,34.41,34.41,34.33,34.35,332900.0,26.4382,26.4382,26.3767,26.3921,332900.0
2012-08-28 13:20:00,34.36,34.41,34.31,34.4,138200.0,26.3997,26.4382,26.3613,26.4305,138200.0
2012-08-28 13:30:00,34.41,34.45,34.4,34.4,144600.0,26.4382,26.4689,26.4305,26.4305,144600.0
2012-08-28 13:40:00,34.41,34.41,34.36,34.36,39600.0,26.4382,26.4382,26.3997,26.3997,39600.0
2012-08-28 13:50:00,34.36,34.36,34.31,34.34,77600.0,26.3997,26.3997,26.3613,26.3844,77600.0
2012-08-28 14:00:00,34.34,34.4,34.33,34.33,70300.0,26.3844,26.4305,26.3767,26.3767,70300.0
2012-08-28 14:10:00,34.33,34.41,34.32,34.4,75000.0,26.3767,26.4382,26.369,26.4305,75000.0
2012-08-28 14:20:00,34.4,34.49,34.4,34.48,122200.0,26.4305,26.4996,26.4305,26.4919,122200.0
2012-08-28 14:30:00,34.47,34.53,34.47,34.52,167200.0,26.4843,26.5304,26.4843,26.5227,167200.0
2012-08-28 14:40:00,34.53,34.53,34.45,34.47,165000.0,26.5304,26.5304,26.4689,26.4843,165000.0
2012-08-28 14:50:00,34.47,34.47,34.39,34.46,302700.0,26.4843,26.4843,26.4228,26.4766,302700.0
2012-08-28 15:00:00,34.45,34.48,34.37,34.42,210100.0,26.4689,26.4919,26.4074,26.4458,210100.0
2012-08-28 15:10:00,34.42,34.44,34.37,34.38,260600.0,26.4458,26.4612,26.4074,26.4151,260600.0
2012-08-28 15:20:00,34.38,34.4,34.32,34.34,300800.0,26.4151,26.4305,26.369,26.3844,300800.0
2012-08-28 15:30:00,34.34,34.4,34.32,34.39,258700.0,26.3844,26.4305,26.369,26.4228,258700.0
2012-08-28 15:40:00,34.38,34.4,34.36,34.39,299900.0,26.4151,26.4305,26.3997,26.4228,299900.0
2012-08-28 15:50:00,34.38,34.4,34.26,34.27,729600.0,26.4151,26.4305,26.3229,26.3306,729600.0
2012-08-29 09:30:00,34.37,34.56,34.11,34.22,476900.0,26.4074,26.5534,26.2077,26.2922,476900.0
2012-08-29 09:40:00,34.22,34.24,34.01,34.12,275900.0,26.2922,26.3075,26.1308,26.2153,275900.0
2012-08-29 09:50:00,34.11,34.15,33.97,34.03,303300.0,26.2077,26.2384,26.1001,26.1462,303300.0
2012-08-29 10:00:00,34.02,34.09,33.95,34.02,271000.0,26.1385,26.1923,26.0847,26.1385,271000.0
2012-08-29 10:10:00,34.02,34.05,33.95,33.96,282400.0,26.1385,26.1616,26.0847,26.0924,282400.0
2012-08-29 10:20:00,33.97,34.04,33.96,34.04,156400.0,26.1001,26.1539,26.0924,26.1539,156400.0
2012-08-29 10:30:00,34.03,34.07,33.97,34.04,171700.0,26.1462,26.1769,26.1001,26.1539,171700.0
2012-08-29 10:40:00,34.04,34.12,33.98,33.99,121700.0,26.1539,26.2153,26.1078,26.1155,121700.0
2012-08-29 10:50:00,33.99,34.02,33.95,34.01,136300.0,26.1155,26.1385,26.0847,26.1308,136300.0
2012-08-29 11:00:00,34.01,34.01,33.97,34.0,79600.0,26.1308,26.1308,26.1001,26.1231,79600.0
2012-08-29 11:10:00,34.0,34.02,33.98,34.01,140200.0,26.1231,26.1385,26.1078,26.1308,140200.0
2012-08-29 11:20:00,34.02,34.02,33.94,33.98,126300.0,26.1385,26.1385,26.077,26.1078,126300.0
2012-08-29 11:30:00,33.98,34.05,33.98,34.01,118200.0,26.1078,26.1616,26.1078,26.1308,118200.0
2012-08-29 11:40:00,34.0,34.08,34.0,34.06,141800.0,26.1231,26.1846,26.1231,26.1692,141800.0
2012-08-29 11:50:00,34.06,34.09,33.99,34.02,164400.0,26.1692,26.1923,26.1155,26.1385,164400.0
2012-08-29 12:00:00,34.03,34.09,34.02,34.03,132800.0,26.1462,26.1923,26.1385,26.1462,132800.0
2012-08-29 12:10:00,34.03,34.04,33.95,33.97,153900.0,26.1462,26.1539,26.0847,26.1001,153900.0
2012-08-29 12:20:00,33.98,34.07,33.97,34.07,49800.0,26.1078,26.1769,26.1001,26.1769,49800.0
2012-08-29 12:30:00,34.07,34.17,34.06,34.17,76100.0,26.1769,26.2538,26.1692,26.2538,76100.0
2012-08-29 12:40:00,34.17,34.17,34.12,34.13,112600.0,26.2538,26.2538,26.2153,26.223,112600.0
2012-08-29 12:50:00,34.12,34.13,33.98,34.0,124200.0,26.2153,26.223,26.1078,26.1231,124200.0
2012-08-29 13:00:00,34.0,34.11,33.99,34.04,202500.0,26.1231,26.2077,26.1155,26.1539,202500.0
2012-08-29 13:10:00,34.04,34.09,34.02,34.04,80000.0,26.1539,26.1923,26.1385,26.1539,80000.0
2012-08-29 13:20:00,34.04,34.08,34.03,34.03,67100.0,26.1539,26.1846,26.1462,26.1462,67100.0
2012-08-29 13:30:00,34.03,34.04,34.0,34.04,79000.0,26.1462,26.1539,26.1231,26.1539,79000.0
2012-08-29 13:40:00,34.05,34.11,34.04,34.09,65700.0,26.1616,26.2077,26.1539,26.1923,65700.0
2012-08-29 13:50:00,34.09,34.1,34.04,34.06,50200.0,26.1923,26.2,26.1539,26.1692,50200.0
2012-08-29 14:00:00,34.06,34.07,34.01,34.03,88800.0,26.1692,26.1769,26.1308,26.1462,88800.0
2012-08-29 14:10:00,34.04,34.05,34.01,34.02,118800.0,26.1539,26.1616,26.1308,26.1385,118800.0
2012-08-29 14:20:00,34.02,34.04,34.0,34.02,159800.0,26.1385,26.1539,26.1231,26.1385,159800.0
2012-08-29 14:30:00,34.03,34.05,34.0,34.02,183000.0,26.1462,26.1616,26.1231,26.1385,183000.0
2012-08-29 14:40:00,34.02,34.08,34.02,34.06,159300.0,26.1385,26.1846,26.1385,26.1692,159300.0
2012-08-29 14:50:00,34.05,34.06,33.98,34.0,207300.0,26.1616,26.1692,26.1078,26.1231,207300.0
2012-08-29 15:00:00,34.01,34.04,33.99,34.02,144500.0,26.1308,26.1539,26.1155,26.1385,144500.0
2012-08-29 15:10:00,34.03,34.03,34.0,34.0,131100.0,26.1462,26.1462,26.1231,26.1231,131100.0
2012-08-29 15:20:00,34.0,34.03,33.98,33.99,240100.0,26.1231,26.1462,26.1078,26.1155,240100.0
2012-08-29 15:30:00,34.0,34.0,33.94,33.95,244200.0,26.1231,26.1231,26.077,26.0847,244200.0
2012-08-29 15:40:00,33.95,33.96,33.89,33.9,429600.0,26.0847,26.0924,26.0386,26.0463,429600.0
2012-08-29 15:50:00,33.9,33.93,33.89,33.92,743600.0,26.0463,26.0694,26.0386,26.0617,743600.0
2012-08-30 09:30:00,33.61,33.71,33.51,33.71,291900.0,25.8235,25.9003,25.7467,25.9003,291900.0
2012-08-30 09:40:00,33.72,33.89,33.67,33.82,289600.0,25.908,26.0386,25.8696,25.9848,289600.0
2012-08-30 09:50:00,33.82,33.84,33.7,33.77,150300.0,25.9848,26.0002,25.8926,25.9464,150300.0
2012-08-30 10:00:00,33.77,33.79,33.69,33.75,125100.0,25.9464,25.9618,25.885,25.9311,125100.0
2012-08-30 10:10:00,33.75,33.78,33.67,33.72,117400.0,25.9311,25.9541,25.8696,25.908,117400.0
2012-08-30 10:20:00,33.72,33.73,33.57,33.61,182200.0,25.908,25.9157,25.7928,25.8235,182200.0
2012-08-30 10:30:00,33.61,33.66,33.56,33.57,136100.0,25.8235,25.8619,25.7851,25.7928,136100.0
2012-08-30 10:40:00,33.57,33.64,33.55,33.58,122500.0,25.7928,25.8465,25.7774,25.8004,122500.0
2012-08-30 10:50:00,33.58,33.65,33.54,33.65,194100.0,25.8004,25.8542,25.7697,25.8542,194100.0
2012-08-30 11:00:00,33.65,33.69,33.61,33.68,75000.0,25.8542,25.885,25.8235,25.8773,75000.0
2012-08-30 11:10:00,33.68,33.8,33.64,33.8,169900.0,25.8773,25.9695,25.8465,25.9695,169900.0
2012-08-30 11:20:00,33.8,33.83,33.73,33.8,168700.0,25.9695,25.9925,25.9157,25.9695,168700.0
2012-08-30 11:30:00,33.8,33.82,33.74,33.8,121000.0,25.9695,25.9848,25.9234,25.9695,121000.0
2012-08-30 11:40:00,33.8,33.83,33.72,33.74,187200.0,25.9695,25.9925,25.908,25.9234,187200.0
2012-08-30 11:50:00,33.73,33.76,33.71,33.72,41000.0,25.9157,25.9387,25.9003,25.908,41000.0
2012-08-30 12:00:00,33.73,33.73,33.66,33.71,49400.0,25.9157,25.9157,25.8619,25.9003,49400.0
2012-08-30 12:10:00,33.71,33.71,33.66,33.67,164700.0,25.9003,25.9003,25.8619,25.8696,164700.0
2012-08-30 12:20:00,33.67,33.68,33.6,33.6,61000.0,25.8696,25.8773,25.8158,25.8158,61000.0
2012-08-30 12:30:00,33.61,33.7,33.61,33.67,106600.0,25.8235,25.8926,25.8235,25.8696,106600.0
2012-08-30 12:40:00,33.67,33.7,33.66,33.69,75400.0,25.8696,25.8926,25.8619,25.885,75400.0
2012-08-30 12:50:00,33.7,33.73,33.66,33.68,80200.0,25.8926,25.9157,25.8619,25.8773,80200.0
2012-08-30 13:00:00,33.68,33.7,33.66,33.69,44600.0,25.8773,25.8926,25.8619,25.885,44600.0
2012-08-30 13:10:00,33.69,33.71,33.65,33.65,51900.0,25.885,25.9003,25.8542,25.8542,51900.0
2012-08-30 13:20:00,33.65,33.67,33.6,33.65,77300.0,25.8542,25.8696,25.8158,25.8542,77300.0
2012-08-30 13:30:00,33.65,33.68,33.61,33.64,99900.0,25.8542,25.8773,25.8235,25.8465,99900.0
2012-08-30 13:40:00,33.63,33.69,33.63,33.68,53800.0,25.8389,25.885,25.8389,25.8773,53800.0
2012-08-30 13:50:00,33.68,33.76,33.66,33.76,123800.0,25.8773,25.9387,25.8619,25.9387,123800.0
2012-08-30 14:00:00,33.76,33.8,33.74,33.8,48100.0,25.9387,25.9695,25.9234,25.9695,48100.0
2012-08-30 14:10:00,33.8,33.82,33.76,33.78,80500.0,25.9695,25.9848,25.9387,25.9541,80500.0
2012-08-30 14:20:00,33.79,33.83,33.78,33.81,99600.0,25.9618,25.9925,25.9541,25.9772,99600.0
2012-08-30 14:30:00,33.81,33.86,33.8,33.86,108800.0,25.9772,26.0156,25.9695,26.0156,108800.0
2012-08-30 14:40:00,33.86,33.91,33.84,33.88,200600.0,26.0156,26.054,26.0002,26.0309,200600.0
2012-08-30 14:50:00,33.88,33.96,33.88,33.96,240100.0,26.0309,26.0924,26.0309,26.0924,240100.0
2012-08-30 15:00:00,33.95,33.98,33.93,33.95,183300.0,26.0847,26.1078,26.0694,26.0847,183300.0
2012-08-30 15:10:00,33.94,33.97,33.94,33.95,132700.0,26.077,26.1001,26.077,26.0847,132700.0
2012-08-30 15:20:00,33.94,33.95,33.93,33.94,127300.0,26.077,26.0847,26.0694,26.077,127300.0
2012-08-30 15:30:00,33.95,33.99,33.94,33.94,197100.0,26.0847,26.1155,26.077,26.077,197100.0
2012-08-30 15:40:00,33.95,33.97,33.79,33.82,345600.0,26.0847,26.1001,25.9618,25.9848,345600.0
2012-08-30 15:50:00,33.83,33.84,33.79,33.8,289800.0,25.9925,26.0002,25.9618,25.9695,289800.0
2012-08-31 09:30:00,34.09,34.15,34.0,34.03,304300.0,26.1923,26.2384,26.1231,26.1462,304300.0
2012-08-31 09:40:00,34.03,34.1,33.88,33.9,176400.0,26.1462,26.2,26.0309,26.0463,176400.0
2012-08-31 09:50:00,33.9,33.91,33.81,33.86,124900.0,26.0463,26.054,25.9772,26.0156,124900.0
2012-08-31 10:00:00,33.85,33.87,33.65,33.67,381900.0,26.0079,26.0233,25.8542,25.8696,381900.0
2012-08-31 10:10:00,33.66,34.01,33.66,34.0,274700.0,25.8619,26.1308,25.8619,26.1231,274700.0
2012-08-31 10:20:00,34.0,34.07,33.9,33.92,320600.0,26.1231,26.1769,26.0463,26.0617,320600.0
2012-08-31 10:30:00,33.92,33.99,33.85,33.88,169100.0,26.0617,26.1155,26.0079,26.0309,169100.0
2012-08-31 10:40:00,33.89,33.96,33.87,33.95,139800.0,26.0386,26.0924,26.0233,26.0847,139800.0
2012-08-31 10:50:00,33.94,34.09,33.91,34.05,247200.0,26.077,26.1923,26.054,26.1616,247200.0
2012-08-31 11:00:00,34.05,34.15,34.01,34.13,271500.0,26.1616,26.2384,26.1308,26.223,271500.0
2012-08-31 11:10:00,34.14,34.16,34.08,34.12,181600.0,26.2307,26.2461,26.1846,26.2153,181600.0
2012-08-31 11:20:00,34.11,34.13,34.04,34.11,143000.0,26.2077,26.223,26.1539,26.2077,143000.0
2012-08-31 11:30:00,34.11,34.23,34.11,34.2,218900.0,26.2077,26.2999,26.2077,26.2768,218900.0
2012-08-31 11:40:00,34.21,34.24,34.15,34.18,164100.0,26.2845,26.3075,26.2384,26.2614,164100.0
2012-08-31 11:50:00,34.18,34.28,34.18,34.24,684900.0,26.2614,26.3383,26.2614,26.3075,684900.0
2012-08-31 12:00:00,34.24,34.33,34.2,34.24,317600.0,26.3075,26.3767,26.2768,26.3075,317600.0
2012-08-31 12:10:00,34.23,34.32,34.16,34.27,425800.0,26.2999,26.369,26.2461,26.3306,425800.0
2012-08-31 12:20:00,34.27,34.31,34.22,34.24,344700.0,26.3306,26.3613,26.2922,26.3075,344700.0
2012-08-31 12:30:00,34.23,34.39,34.18,34.35,290000.0,26.2999,26.4228,26.2614,26.3921,290000.0
2012-08-31 12:40:00,34.35,34.4,34.34,34.35,137000.0,26.3921,26.4305,26.3844,26.3921,137000.0
2012-08-31 12:50:00,34.36,34.41,34.31,34.41,182100.0,26.3997,26.4382,26.3613,26.4382,182100.0
2012-08-31 13:00:00,34.4,34.46,34.4,34.4,203000.0,26.4305,26.4766,26.4305,26.4305,203000.0
2012-08-31 13:10:00,34.4,34.43,34.32,34.42,457500.0,26.4305,26.4535,26.369,26.4458,457500.0
2012-08-31 13:20:00,34.43,34.46,34.42,34.45,147300.0,26.4535,26.4766,26.4458,26.4689,147300.0
2012-08-31 13:30:00,34.44,34.45,34.4,34.4,116400.0,26.4612,26.4689,26.4305,26.4305,116400.0
2012-08-31 13:40:00,34.4,34.41,34.3,34.3,178400.0,26.4305,26.4382,26.3536,26.3536,178400.0
2012-08-31 13:50:00,34.3,34.35,34.27,34.27,305000.0,26.3536,26.3921,26.3306,26.3306,305000.0
2012-08-31 14:00:00,34.27,34.32,34.26,34.3,273500.0,26.3306,26.369,26.3229,26.3536,273500.0
2012-08-31 14:10:00,34.3,34.31,34.21,34.3,383700.0,26.3536,26.3613,26.2845,26.3536,383700.0
2012-08-31 14:20:00,34.3,34.35,34.22,34.33,240900.0,26.3536,26.3921,26.2922,26.3767,240900.0
2012-08-31 14:30:00,34.32,34.33,34.24,34.24,218400.0,26.369,26.3767,26.3075,26.3075,218400.0
2012-08-31 14:40:00,34.24,34.27,34.24,34.27,113400.0,26.3075,26.3306,26.3075,26.3306,113400.0
2012-08-31 14:50:00,34.27,34.28,34.24,34.24,184200.0,26.3306,26.3383,26.3075,26.3075,184200.0
2012-08-31 15:00:00,34.25,34.25,34.22,34.23,140500.0,26.3152,26.3152,26.2922,26.2999,140500.0
2012-08-31 15:10:00,34.23,34.27,34.22,34.22,355800.0,26.2999,26.3306,26.2922,26.2922,355800.0
2012-08-31 15:20:00,34.22,34.27,34.21,34.23,387200.0,26.2922,26.3306,26.2845,26.2999,387200.0
2012-08-31 15:30:00,34.22,34.29,34.22,34.25,323500.0,26.2922,26.346,26.2922,26.3152,323500.0
2012-08-31 15:40:00,34.24,34.27,34.22,34.25,379100.0,26.3075,26.3306,26.2922,26.3152,379100.0
2012-08-31 15:50:00,34.25,34.39,34.25,34.33,779800.0,26.3152,26.4228,26.3152,26.3767,779800.0
2012-09-04 09:30:00,34.37,34.55,34.24,34.54,633400.0,26.4074,26.5457,26.3075,26.538,633400.0
2012-09-04 09:40:00,34.55,34.86,34.52,34.86,1108200.0,26.5457,26.7839,26.5227,26.7839,1108200.0
2012-09-04 09:50:00,34.85,35.36,34.85,34.97,2832700.0,26.7762,27.1681,26.7762,26.8684,2832700.0
2012-09-04 10:00:00,34.97,35.09,34.63,34.69,873400.0,26.8684,26.9606,26.6072,26.6533,873400.0
2012-09-04 10:10:00,34.68,34.97,34.65,34.97,615500.0,26.6456,26.8684,26.6226,26.8684,615500.0
2012-09-04 10:20:00,34.97,35.03,34.8,34.86,364100.0,26.8684,26.9145,26.7378,26.7839,364100.0
2012-09-04 10:30:00,34.86,34.89,34.73,34.85,468700.0,26.7839,26.807,26.684,26.7762,468700.0
2012-09-04 10:40:00,34.85,34.87,34.69,34.8,222200.0,26.7762,26.7916,26.6533,26.7378,222200.0
2012-09-04 10:50:00,34.79,35.0,34.79,34.89,495000.0,26.7301,26.8915,26.7301,26.807,495000.0
2012-09-04 11:00:00,34.9,35.0,34.87,34.88,378500.0,26.8146,26.8915,26.7916,26.7993,378500.0
2012-09-04 11:10:00,34.88,34.88,34.65,34.73,758600.0,26.7993,26.7993,26.6226,26.684,758600.0
2012-09-04 11:20:00,34.74,34.82,34.64,34.79,511300.0,26.6917,26.7532,26.6149,26.7301,511300.0
2012-09-04 11:30:00,34.79,34.8,34.71,34.73,197200.0,26.7301,26.7378,26.6687,26.684,197200.0
2012-09-04 11:40:00,34.73,34.73,34.56,34.7,376800.0,26.684,26.684,26.5534,26.661,376800.0
2012-09-04 11:50:00,34.72,34.8,34.62,34.78,306000.0,26.6763,26.7378,26.5995,26.7224,306000.0
2012-09-04 12:00:00,34.79,34.79,34.64,34.7,189800.0,26.7301,26.7301,26.6149,26.661,189800.0
2012-09-04 12:10:00,34.69,34.72,34.61,34.62,115300.0,26.6533,26.6763,26.5918,26.5995,115300.0
2012-09-04 12:20:00,34.61,34.72,34.61,34.68,89000.0,26.5918,26.6763,26.5918,26.6456,89000.0
2012-09-04 12:30:00,34.68,34.69,34.63,34.64,149600.0,26.6456,26.6533,26.6072,26.6149,149600.0
2012-09-04 12:40:00,34.64,34.74,34.64,34.66,183600.0,26.6149,26.6917,26.6149,26.6302,183600.0
2012-09-04 12:50:00,34.66,34.68,34.62,34.65,283000.0,26.6302,26.6456,26.5995,26.6226,283000.0
2012-09-04 13:00:00,34.64,34.71,34.63,34.64,181000.0,26.6149,26.6687,26.6072,26.6149,181000.0
2012-09-04 13:10:00,34.64,34.72,34.62,34.69,315800.0,26.6149,26.6763,26.5995,26.6533,315800.0
2012-09-04 13:20:00,34.7,34.73,34.64,34.68,176500.0,26.661,26.684,26.6149,26.6456,176500.0
2012-09-04 13:30:00,34.68,34.7,34.56,34.57,327500.0,26.6456,26.661,26.5534,26.5611,327500.0
2012-09-04 13:40:00,34.57,34.62,34.52,34.56,228100.0,26.5611,26.5995,26.5227,26.5534,228100.0
2012-09-04 13:50:00,34.56,34.61,34.53,34.6,147000.0,26.5534,26.5918,26.5304,26.5841,147000.0
2012-09-04 14:00:00,34.6,34.69,34.59,34.67,264200.0,26.5841,26.6533,26.5765,26.6379,264200.0
2012-09-04 14:10:00,34.67,34.75,34.65,34.75,184300.0,26.6379,26.6994,26.6226,26.6994,184300.0
2012-09-04 14:20:00,34.75,34.79,34.71,34.76,244700.0,26.6994,26.7301,26.6687,26.7071,244700.0
2012-09-04 14:30:00,34.76,34.88,34.75,34.84,384100.0,26.7071,26.7993,26.6994,26.7685,384100.0
2012-09-04 14:40:00,34.85,34.86,34.75,34.79,233100.0,26.7762,26.7839,26.6994,26.7301,233100.0
2012-09-04 14:50:00,34.79,34.79,34.68,34.69,183100.0,26.7301,26.7301,26.6456,26.6533,183100.0
2012-09-04 15:00:00,34.69,34.81,34.66,34.81,226200.0,26.6533,26.7455,26.6302,26.7455,226200.0
2012-09-04 15:10:00,34.81,34.83,34.76,34.78,245800.0,26.7455,26.7609,26.7071,26.7224,245800.0
2012-09-04 15:20:00,34.78,34.83,34.77,34.79,261200.0,26.7224,26.7609,26.7148,26.7301,261200.0
2012-09-04 15:30:00,34.8,34.81,34.56,34.57,509000.0,26.7378,26.7455,26.5534,26.5611,509000.0
2012-09-04 15:40:00,34.57,34.6,34.49,34.49,1170900.0,26.5611,26.5841,26.4996,26.4996,1170900.0
2012-09-04 15:50:00,34.48,34.56,34.42,34.55,1779800.0,26.4919,26.5534,26.4458,26.5457,1779800.0
2012-09-05 09:30:00,34.67,34.87,34.6,34.61,518900.0,26.6379,26.7916,26.5841,26.5918,518900.0
2012-09-05 09:40:00,34.63,34.64,34.44,34.6,805200.0,26.6072,26.6149,26.4612,26.5841,805200.0
2012-09-05 09:50:00,34.61,34.77,34.53,34.72,478200.0,26.5918,26.7148,26.5304,26.6763,478200.0
2012-09-05 10:00:00,34.72,34.82,34.7,34.73,616200.0,26.6763,26.7532,26.661,26.684,616200.0
2012-09-05 10:10:00,34.72,34.82,34.7,34.75,373300.0,26.6763,26.7532,26.661,26.6994,373300.0
2012-09-05 10:20:00,34.75,34.89,34.75,34.89,373100.0,26.6994,26.807,26.6994,26.807,373100.0
2012-09-05 10:30:00,34.88,34.94,34.78,34.84,333000.0,26.7993,26.8454,26.7224,26.7685,333000.0
2012-09-05 10:40:00,34.85,34.88,34.75,34.75,248700.0,26.7762,26.7993,26.6994,26.6994,248700.0
2012-09-05 10:50:00,34.75,34.84,34.71,34.83,468700.0,26.6994,26.7685,26.6687,26.7609,468700.0
2012-09-05 11:00:00,34.82,34.84,34.73,34.78,243300.0,26.7532,26.7685,26.684,26.7224,243300.0
2012-09-05 11:10:00,34.78,34.83,34.74,34.79,168800.0,26.7224,26.7609,26.6917,26.7301,168800.0
2012-09-05 11:20:00,34.8,34.82,34.72,34.8,187300.0,26.7378,26.7532,26.6763,26.7378,187300.0
2012-09-05 11:30:00,34.8,34.86,34.79,34.85,204900.0,26.7378,26.7839,26.7301,26.7762,204900.0
2012-09-05 11:40:00,34.85,34.9,34.84,34.85,317300.0,26.7762,26.8146,26.7685,26.7762,317300.0
2012-09-05 11:50:00,34.85,34.96,34.85,34.95,334400.0,26.7762,26.8607,26.7762,26.8531,334400.0
2012-09-05 12:00:00,34.95,34.97,34.87,34.91,258700.0,26.8531,26.8684,26.7916,26.8223,258700.0
2012-09-05 12:10:00,34.92,34.92,34.88,34.9,193700.0,26.83,26.83,26.7993,26.8146,193700.0
2012-09-05 12:20:00,34.9,34.9,34.77,34.77,216300.0,26.8146,26.8146,26.7148,26.7148,216300.0
2012-09-05 12:30:00,34.78,34.78,34.75,34.76,157500.0,26.7224,26.7224,26.6994,26.7071,157500.0
2012-09-05 12:40:00,34.76,34.76,34.7,34.71,273300.0,26.7071,26.7071,26.661,26.6687,273300.0
2012-09-05 12:50:00,34.71,34.72,34.69,34.7,224500.0,26.6687,26.6763,26.6533,26.661,224500.0
2012-09-05 13:00:00,34.7,34.73,34.67,34.67,302400.0,26.661,26.684,26.6379,26.6379,302400.0
2012-09-05 13:10:00,34.68,34.72,34.67,34.7,128400.0,26.6456,26.6763,26.6379,26.661,128400.0
2012-09-05 13:20:00,34.69,34.7,34.53,34.53,718300.0,26.6533,26.661,26.5304,26.5304,718300.0
2012-09-05 13:30:00,34.53,34.59,34.4,34.57,630600.0,26.5304,26.5765,26.4305,26.5611,630600.0
2012-09-05 13:40:00,34.57,34.64,34.52,34.61,459700.0,26.5611,26.6149,26.5227,26.5918,459700.0
2012-09-05 13:50:00,34.61,34.72,34.61,34.68,337500.0,26.5918,26.6763,26.5918,26.6456,337500.0
2012-09-05 14:00:00,34.68,34.71,34.65,34.68,293400.0,26.6456,26.6687,26.6226,26.6456,293400.0
2012-09-05 14:10:00,34.69,34.69,34.59,34.61,211700.0,26.6533,26.6533,26.5765,26.5918,211700.0
2012-09-05 14:20:00,34.61,34.73,34.61,34.7,198100.0,26.5918,26.684,26.5918,26.661,198100.0
2012-09-05 14:30:00,34.71,34.8,34.7,34.79,160700.0,26.6687,26.7378,26.661,26.7301,160700.0
2012-09-05 14:40:00,34.79,34.84,34.78,34.83,125500.0,26.7301,26.7685,26.7224,26.7609,125500.0
2012-09-05 14:50:00,34.83,34.84,34.78,34.8,163000.0,26.7609,26.7685,26.7224,26.7378,163000.0
2012-09-05 15:00:00,34.81,34.83,34.75,34.82,170300.0,26.7455,26.7609,26.6994,26.7532,170300.0
2012-09-05 15:10:00,34.81,34.85,34.77,34.85,213300.0,26.7455,26.7762,26.7148,26.7762,213300.0
2012-09-05 15:20:00,34.84,34.94,34.84,34.93,311700.0,26.7685,26.8454,26.7685,26.8377,311700.0
2012-09-05 15:30:00,34.92,35.04,34.91,35.0,634000.0,26.83,26.9222,26.8223,26.8915,634000.0
2012-09-05 15:40:00,34.99,35.02,34.86,34.94,677700.0,26.8838,26.9068,26.7839,26.8454,677700.0
2012-09-05 15:50:00,34.95,34.95,34.81,34.82,1136400.0,26.8531,26.8531,26.7455,26.7532,1136400.0
2012-09-06 09:30:00,33.77,34.52,33.75,34.37,3734300.0,25.9464,26.5227,25.9311,26.4074,3734300.0
2012-09-06 09:40:00,34.38,34.64,34.2,34.21,1980000.0,26.4151,26.6149,26.2768,26.2845,1980000.0
2012-09-06 09:50:00,34.21,34.29,34.14,34.19,1043100.0,26.2845,26.346,26.2307,26.2691,1043100.0
2012-09-06 10:00:00,34.19,34.3,34.13,34.17,947200.0,26.2691,26.3536,26.223,26.2538,947200.0
2012-09-06 10:10:00,34.17,34.26,34.13,34.2,666700.0,26.2538,26.3229,26.223,26.2768,666700.0
2012-09-06 10:20:00,34.19,34.24,34.14,34.16,458800.0,26.2691,26.3075,26.2307,26.2461,458800.0
2012-09-06 10:30:00,34.16,34.47,34.15,34.45,1104800.0,26.2461,26.4843,26.2384,26.4689,1104800.0
2012-09-06 10:40:00,34.45,34.48,34.34,34.34,934100.0,26.4689,26.4919,26.3844,26.3844,934100.0
2012-09-06 10:50:00,34.35,34.35,34.25,34.31,855800.0,26.3921,26.3921,26.3152,26.3613,855800.0
2012-09-06 11:00:00,34.3,34.37,34.23,34.25,1031500.0,26.3536,26.4074,26.2999,26.3152,1031500.0
2012-09-06 11:10:00,34.25,34.32,34.15,34.3,843000.0,26.3152,26.369,26.2384,26.3536,843000.0
2012-09-06 11:20:00,34.3,34.34,34.27,34.3,461400.0,26.3536,26.3844,26.3306,26.3536,461400.0
2012-09-06 11:30:00,34.3,34.31,34.2,34.28,480600.0,26.3536,26.3613,26.2768,26.3383,480600.0
2012-09-06 11:40:00,34.29,34.3,34.26,34.26,365800.0,26.346,26.3536,26.3229,26.3229,365800.0
2012-09-06 11:50:00,34.27,34.3,34.26,34.3,344600.0,26.3306,26.3536,26.3229,26.3536,344600.0
2012-09-06 12:00:00,34.3,34.45,34.27,34.41,489900.0,26.3536,26.4689,26.3306,26.4382,489900.0
2012-09-06 12:10:00,34.41,34.57,34.38,34.49,651500.0,26.4382,26.5611,26.4151,26.4996,651500.0
2012-09-06 12:20:00,34.49,34.8,34.47,34.8,677000.0,26.4996,26.7378,26.4843,26.7378,677000.0
2012-09-06 12:30:00,34.8,35.29,34.8,35.28,1284400.0,26.7378,27.1143,26.7378,27.1066,1284400.0
2012-09-06 12:40:00,35.28,35.3,34.97,35.03,954500.0,27.1066,27.122,26.8684,26.9145,954500.0
2012-09-06 12:50:00,35.03,35.03,34.77,34.77,1098600.0,26.9145,26.9145,26.7148,26.7148,1098600.0
2012-09-06 13:00:00,34.77,34.81,34.55,34.59,801300.0,26.7148,26.7455,26.5457,26.5765,801300.0
2012-09-06 13:10:00,34.59,34.79,34.59,34.73,564800.0,26.5765,26.7301,26.5765,26.684,564800.0
2012-09-06 13:20:00,34.73,34.79,34.51,34.52,473700.0,26.684,26.7301,26.515,26.5227,473700.0
2012-09-06 13:30:00,34.52,34.64,34.45,34.61,814700.0,26.5227,26.6149,26.4689,26.5918,814700.0
2012-09-06 13:40:00,34.62,34.7,34.57,34.61,372800.0,26.5995,26.661,26.5611,26.5918,372800.0
2012-09-06 13:50:00,34.6,34.62,34.39,34.62,674700.0,26.5841,26.5995,26.4228,26.5995,674700.0
2012-09-06 14:00:00,34.62,34.68,34.56,34.58,593500.0,26.5995,26.6456,26.5534,26.5688,593500.0
2012-09-06 14:10:00,34.59,34.65,34.54,34.58,545900.0,26.5765,26.6226,26.538,26.5688,545900.0
2012-09-06 14:20:00,34.58,34.61,34.42,34.55,654300.0,26.5688,26.5918,26.4458,26.5457,654300.0
2012-09-06 14:30:00,34.56,34.56,34.42,34.44,652100.0,26.5534,26.5534,26.4458,26.4612,652100.0
2012-09-06 14:40:00,34.44,34.51,34.4,34.48,709600.0,26.4612,26.515,26.4305,26.4919,709600.0
2012-09-06 14:50:00,34.48,34.52,34.46,34.49,429100.0,26.4919,26.5227,26.4766,26.4996,429100.0
2012-09-06 15:00:00,34.5,34.5,34.47,34.5,638400.0,26.5073,26.5073,26.4843,26.5073,638400.0
2012-09-06 15:10:00,34.5,34.54,34.47,34.49,705100.0,26.5073,26.538,26.4843,26.4996,705100.0
2012-09-06 15:20:00,34.49,34.5,34.4,34.41,387500.0,26.4996,26.5073,26.4305,26.4382,387500.0
2012-09-06 15:30:00,34.41,34.46,34.32,34.34,722700.0,26.4382,26.4766,26.369,26.3844,722700.0
2012-09-06 15:40:00,34.34,34.34,34.21,34.28,1151000.0,26.3844,26.3844,26.2845,26.3383,1151000.0
2012-09-06 15:50:00,34.29,34.3,34.07,34.22,2345500.0,26.346,26.3536,26.1769,26.2922,2345500.0
2012-09-07 09:30:00,34.41,34.54,34.25,34.45,593300.0,26.4382,26.538,26.3152,26.4689,593300.0
2012-09-07 09:40:00,34.44,34.5,34.28,34.37,347300.0,26.4612,26.5073,26.3383,26.4074,347300.0
2012-09-07 09:50:00,34.38,34.39,34.25,34.31,642100.0,26.4151,26.4228,26.3152,26.3613,642100.0
2012-09-07 10:00:00,34.31,34.31,34.16,34.2,498800.0,26.3613,26.3613,26.2461,26.2768,498800.0
2012-09-07 10:10:00,34.2,34.21,33.98,34.01,954800.0,26.2768,26.2845,26.1078,26.1308,954800.0
2012-09-07 10:20:00,34.0,34.03,33.98,34.0,527600.0,26.1231,26.1462,26.1078,26.1231,527600.0
2012-09-07 10:30:00,33.99,34.0,33.91,33.97,424900.0,26.1155,26.1231,26.054,26.1001,424900.0
2012-09-07 10:40:00,33.97,33.99,33.76,33.77,936900.0,26.1001,26.1155,25.9387,25.9464,936900.0
2012-09-07 10:50:00,33.77,33.77,33.58,33.59,1462900.0,25.9464,25.9464,25.8004,25.8081,1462900.0
2012-09-07 11:00:00,33.59,33.65,33.45,33.53,2354300.0,25.8081,25.8542,25.7006,25.762,2354300.0
2012-09-07 11:10:00,33.52,33.56,33.45,33.51,1192600.0,25.7543,25.7851,25.7006,25.7467,1192600.0
2012-09-07 11:20:00,33.51,33.52,33.35,33.41,1241800.0,25.7467,25.7543,25.6237,25.6698,1241800.0
2012-09-07 11:30:00,33.41,33.63,33.41,33.49,790400.0,25.6698,25.8389,25.6698,25.7313,790400.0
2012-09-07 11:40:00,33.48,33.64,33.48,33.64,489000.0,25.7236,25.8465,25.7236,25.8465,489000.0
2012-09-07 11:50:00,33.64,33.68,33.6,33.63,859900.0,25.8465,25.8773,25.8158,25.8389,859900.0
2012-09-07 12:00:00,33.63,33.63,33.54,33.59,570900.0,25.8389,25.8389,25.7697,25.8081,570900.0
2012-09-07 12:10:00,33.6,33.67,33.59,33.64,449200.0,25.8158,25.8696,25.8081,25.8465,449200.0
2012-09-07 12:20:00,33.63,33.75,33.63,33.75,590700.0,25.8389,25.9311,25.8389,25.9311,590700.0
2012-09-07 12:30:00,33.75,33.77,33.7,33.73,628600.0,25.9311,25.9464,25.8926,25.9157,628600.0
2012-09-07 12:40:00,33.73,33.88,33.71,33.87,475000.0,25.9157,26.0309,25.9003,26.0233,475000.0
2012-09-07 12:50:00,33.88,34.04,33.87,34.01,810600.0,26.0309,26.1539,26.0233,26.1308,810600.0
2012-09-07 13:00:00,34.01,34.16,34.01,34.07,1037900.0,26.1308,26.2461,26.1308,26.1769,1037900.0
2012-09-07 13:10:00,34.07,34.08,33.95,34.0,357200.0,26.1769,26.1846,26.0847,26.1231,357200.0
2012-09-07 13:20:00,34.01,34.14,33.98,34.13,290800.0,26.1308,26.2307,26.1078,26.223,290800.0
2012-09-07 13:30:00,34.13,34.17,34.12,34.15,271300.0,26.223,26.2538,26.2153,26.2384,271300.0
2012-09-07 13:40:00,34.16,34.34,34.16,34.34,937900.0,26.2461,26.3844,26.2461,26.3844,937900.0
2012-09-07 13:50:00,34.35,34.35,34.18,34.19,564300.0,26.3921,26.3921,26.2614,26.2691,564300.0
2012-09-07 14:00:00,34.18,34.29,34.18,34.29,219000.0,26.2614,26.346,26.2614,26.346,219000.0
2012-09-07 14:10:00,34.28,34.3,34.18,34.23,189800.0,26.3383,26.3536,26.2614,26.2999,189800.0
2012-09-07 14:20:00,34.24,34.32,34.23,34.3,194300.0,26.3075,26.369,26.2999,26.3536,194300.0
2012-09-07 14:30:00,34.31,34.41,34.31,34.41,200200.0,26.3613,26.4382,26.3613,26.4382,200200.0
2012-09-07 14:40:00,34.41,34.48,34.37,34.39,608500.0,26.4382,26.4919,26.4074,26.4228,608500.0
2012-09-07 14:50:00,34.39,34.39,34.33,34.36,284700.0,26.4228,26.4228,26.3767,26.3997,284700.0
2012-09-07 15:00:00,34.36,34.37,34.23,34.24,350000.0,26.3997,26.4074,26.2999,26.3075,350000.0
2012-09-07 15:10:00,34.24,34.27,34.15,34.16,557300.0,26.3075,26.3306,26.2384,26.2461,557300.0
2012-09-07 15:20:00,34.15,34.18,34.09,34.09,392500.0,26.2384,26.2614,26.1923,26.1923,392500.0
2012-09-07 15:30:00,34.1,34.16,33.99,34.0,700300.0,26.2,26.2461,26.1155,26.1231,700300.0
2012-09-07 15:40:00,34.0,34.02,33.91,34.0,813400.0,26.1231,26.1385,26.054,26.1231,813400.0
2012-09-07 15:50:00,34.0,34.03,33.97,34.0,994500.0,26.1231,26.1462,26.1001,26.1231,994500.0
2012-09-10 09:30:00,33.36,33.6,33.2,33.23,3517000.0,25.6314,25.8158,25.5085,25.5315,3517000.0
2012-09-10 09:40:00,33.23,33.32,32.9,33.08,3007300.0,25.5315,25.6007,25.278,25.4163,3007300.0
2012-09-10 09:50:00,33.09,33.27,33.05,33.26,1656000.0,25.424,25.5623,25.3932,25.5546,1656000.0
2012-09-10 10:00:00,33.26,33.48,33.23,33.33,1678100.0,25.5546,25.7236,25.5315,25.6084,1678100.0
2012-09-10 10:10:00,33.33,33.46,33.22,33.44,1772000.0,25.6084,25.7082,25.5238,25.6929,1772000.0
2012-09-10 10:20:00,33.45,33.49,33.24,33.41,1481800.0,25.7006,25.7313,25.5392,25.6698,1481800.0
2012-09-10 10:30:00,33.41,33.55,33.37,33.55,1102700.0,25.6698,25.7774,25.6391,25.7774,1102700.0
2012-09-10 10:40:00,33.55,33.56,33.36,33.4,666000.0,25.7774,25.7851,25.6314,25.6621,666000.0
2012-09-10 10:50:00,33.39,33.45,33.35,33.4,710600.0,25.6545,25.7006,25.6237,25.6621,710600.0
2012-09-10 11:00:00,33.4,33.41,33.34,33.37,390800.0,25.6621,25.6698,25.616,25.6391,390800.0
2012-09-10 11:10:00,33.37,33.53,33.35,33.5,874300.0,25.6391,25.762,25.6237,25.739,874300.0
2012-09-10 11:20:00,33.5,33.65,33.47,33.58,938100.0,25.739,25.8542,25.7159,25.8004,938100.0
2012-09-10 11:30:00,33.59,33.59,33.47,33.48,456300.0,25.8081,25.8081,25.7159,25.7236,456300.0
2012-09-10 11:40:00,33.48,33.51,33.39,33.51,517500.0,25.7236,25.7467,25.6545,25.7467,517500.0
2012-09-10 11:50:00,33.51,33.6,33.5,33.56,742300.0,25.7467,25.8158,25.739,25.7851,742300.0
2012-09-10 12:00:00,33.56,33.62,33.5,33.51,780000.0,25.7851,25.8312,25.739,25.7467,780000.0
2012-09-10 12:10:00,33.52,33.61,33.51,33.56,355200.0,25.7543,25.8235,25.7467,25.7851,355200.0
2012-09-10 12:20:00,33.55,33.58,33.49,33.5,429700.0,25.7774,25.8004,25.7313,25.739,429700.0
2012-09-10 12:30:00,33.5,33.64,33.5,33.57,683400.0,25.739,25.8465,25.739,25.7928,683400.0
2012-09-10 12:40:00,33.57,33.58,33.48,33.52,348400.0,25.7928,25.8004,25.7236,25.7543,348400.0
2012-09-10 12:50:00,33.51,33.57,33.49,33.57,245500.0,25.7467,25.7928,25.7313,25.7928,245500.0
2012-09-10 13:00:00,33.57,33.68,33.55,33.67,471100.0,25.7928,25.8773,25.7774,25.8696,471100.0
2012-09-10 13:10:00,33.68,33.83,33.63,33.63,903000.0,25.8773,25.9925,25.8389,25.8389,903000.0
2012-09-10 13:20:00,33.63,33.67,33.54,33.65,568400.0,25.8389,25.8696,25.7697,25.8542,568400.0
2012-09-10 13:30:00,33.66,33.7,33.6,33.64,392300.0,25.8619,25.8926,25.8158,25.8465,392300.0
2012-09-10 13:40:00,33.64,33.65,33.57,33.58,444700.0,25.8465,25.8542,25.7928,25.8004,444700.0
2012-09-10 13:50:00,33.57,33.61,33.55,33.56,286500.0,25.7928,25.8235,25.7774,25.7851,286500.0
2012-09-10 14:00:00,33.56,33.6,33.52,33.54,574700.0,25.7851,25.8158,25.7543,25.7697,574700.0
2012-09-10 14:10:00,33.54,33.69,33.53,33.69,532400.0,25.7697,25.885,25.762,25.885,532400.0
2012-09-10 14:20:00,33.69,33.73,33.6,33.6,543400.0,25.885,25.9157,25.8158,25.8158,543400.0
2012-09-10 14:30:00,33.6,33.66,33.55,33.57,527700.0,25.8158,25.8619,25.7774,25.7928,527700.0
2012-09-10 14:40:00,33.57,33.61,33.54,33.55,543300.0,25.7928,25.8235,25.7697,25.7774,543300.0
2012-09-10 14:50:00,33.55,33.55,33.4,33.41,872300.0,25.7774,25.7774,25.6621,25.6698,872300.0
2012-09-10 15:00:00,33.42,33.56,33.4,33.5,610700.0,25.6775,25.7851,25.6621,25.739,610700.0
2012-09-10 15:10:00,33.5,33.5,33.31,33.36,850500.0,25.739,25.739,25.593,25.6314,850500.0
2012-09-10 15:20:00,33.35,33.47,33.35,33.38,550600.0,25.6237,25.7159,25.6237,25.6468,550600.0
2012-09-10 15:30:00,33.39,33.39,33.22,33.28,1575900.0,25.6545,25.6545,25.5238,25.5699,1575900.0
2012-09-10 15:40:00,33.28,33.32,33.2,33.31,1867000.0,25.5699,25.6007,25.5085,25.593,1867000.0
2012-09-10 15:50:00,33.32,33.33,33.24,33.28,2839200.0,25.6007,25.6084,25.5392,25.5699,2839200.0
2012-09-11 09:30:00,32.59,32.75,32.56,32.74,25550700.0,25.0398,25.1627,25.0168,25.1551,25550700.0
2012-09-11 09:40:00,32.74,32.9,32.72,32.74,14145900.0,25.1551,25.278,25.1397,25.1551,14145900.0
2012-09-11 09:50:00,32.74,32.94,32.71,32.92,8950500.0,25.1551,25.3087,25.132,25.2933,8950500.0
2012-09-11 10:00:00,32.91,32.96,32.84,32.9,7927200.0,25.2857,25.3241,25.2319,25.278,7927200.0
2012-09-11 10:10:00,32.89,32.9,32.81,32.88,4388300.0,25.2703,25.278,25.2088,25.2626,4388300.0
2012-09-11 10:20:00,32.88,32.92,32.86,32.9,3475400.0,25.2626,25.2933,25.2472,25.278,3475400.0
2012-09-11 10:30:00,32.89,32.93,32.85,32.92,3596400.0,25.2703,25.301,25.2396,25.2933,3596400.0
2012-09-11 10:40:00,32.92,33.0,32.86,32.88,6560700.0,25.2933,25.3548,25.2472,25.2626,6560700.0
2012-09-11 10:50:00,32.88,33.0,32.86,32.98,4503000.0,25.2626,25.3548,25.2472,25.3394,4503000.0
2012-09-11 11:00:00,32.98,33.05,32.93,33.04,5743000.0,25.3394,25.3932,25.301,25.3855,5743000.0
2012-09-11 11:10:00,33.04,33.11,32.95,33.03,4708600.0,25.3855,25.4393,25.3164,25.3779,4708600.0
2012-09-11 11:20:00,33.02,33.05,32.97,33.04,3076000.0,25.3702,25.3932,25.3318,25.3855,3076000.0
2012-09-11 11:30:00,33.04,33.14,33.04,33.14,2809400.0,25.3855,25.4624,25.3855,25.4624,2809400.0
2012-09-11 11:40:00,33.14,33.16,33.09,33.1,3044800.0,25.4624,25.4777,25.424,25.4316,3044800.0
2012-09-11 11:50:00,33.11,33.12,33.02,33.05,2197600.0,25.4393,25.447,25.3702,25.3932,2197600.0
2012-09-11 12:00:00,33.05,33.15,33.05,33.12,2368100.0,25.3932,25.4701,25.3932,25.447,2368100.0
2012-09-11 12:10:00,33.12,33.2,33.11,33.17,2396700.0,25.447,25.5085,25.4393,25.4854,2396700.0
2012-09-11 12:20:00,33.17,33.19,33.08,33.16,2002100.0,25.4854,25.5008,25.4163,25.4777,2002100.0
2012-09-11 12:30:00,33.16,33.2,33.13,33.16,2101800.0,25.4777,25.5085,25.4547,25.4777,2101800.0
2012-09-11 12:40:00,33.15,33.23,33.15,33.19,3272100.0,25.4701,25.5315,25.4701,25.5008,3272100.0
2012-09-11 12:50:00,33.19,33.19,33.02,33.04,2994100.0,25.5008,25.5008,25.3702,25.3855,2994100.0
2012-09-11 13:00:00,33.05,33.06,32.9,32.97,4444200.0,25.3932,25.4009,25.278,25.3318,4444200.0
2012-09-11 13:10:00,32.97,33.12,32.96,33.12,2554200.0,25.3318,25.447,25.3241,25.447,2554200.0
2012-09-11 13:20:00,33.12,33.14,33.05,33.07,1620900.0,25.447,25.4624,25.3932,25.4086,1620900.0
2012-09-11 13:30:00,33.07,33.1,33.04,33.1,1326100.0,25.4086,25.4316,25.3855,25.4316,1326100.0
2012-09-11 13:40:00,33.09,33.13,33.06,33.09,1928400.0,25.424,25.4547,25.4009,25.424,1928400.0
2012-09-11 13:50:00,33.09,33.15,33.08,33.15,1500700.0,25.424,25.4701,25.4163,25.4701,1500700.0
2012-09-11 14:00:00,33.15,33.19,33.12,33.18,3086700.0,25.4701,25.5008,25.447,25.4931,3086700.0
2012-09-11 14:10:00,33.18,33.19,33.13,33.14,1611100.0,25.4931,25.5008,25.4547,25.4624,1611100.0
2012-09-11 14:20:00,33.15,33.19,33.11,33.12,2227400.0,25.4701,25.5008,25.4393,25.447,2227400.0
2012-09-11 14:30:00,33.12,33.2,33.11,33.2,2094300.0,25.447,25.5085,25.4393,25.5085,2094300.0
2012-09-11 14:40:00,33.2,33.2,33.07,33.12,2855700.0,25.5085,25.5085,25.4086,25.447,2855700.0
2012-09-11 14:50:00,33.12,33.13,33.06,33.08,2350600.0,25.447,25.4547,25.4009,25.4163,2350600.0
2012-09-11 15:00:00,33.08,33.1,33.01,33.03,3172000.0,25.4163,25.4316,25.3625,25.3779,3172000.0
2012-09-11 15:10:00,33.04,33.05,32.92,33.01,6746500.0,25.3855,25.3932,25.2933,25.3625,6746500.0
2012-09-11 15:20:00,33.01,33.02,32.94,33.02,3665500.0,25.3625,25.3702,25.3087,25.3702,3665500.0
2012-09-11 15:30:00,33.02,33.1,33.0,33.1,3331500.0,25.3702,25.4316,25.3548,25.4316,3331500.0
2012-09-11 15:40:00,33.1,33.15,33.0,33.15,7803400.0,25.4316,25.4701,25.3548,25.4701,7803400.0
2012-09-11 15:50:00,33.15,33.5,33.13,33.43,24070200.0,25.4701,25.739,25.4547,25.6852,24070200.0
2012-09-12 09:30:00,34.04,34.44,34.0,34.19,15203700.0,26.1539,26.4612,26.1231,26.2691,15203700.0
2012-09-12 09:40:00,34.19,34.21,33.93,33.97,5991800.0,26.2691,26.2845,26.0694,26.1001,5991800.0
2012-09-12 09:50:00,33.96,34.08,33.94,33.98,3832000.0,26.0924,26.1846,26.077,26.1078,3832000.0
2012-09-12 10:00:00,33.99,34.02,33.83,33.89,3948700.0,26.1155,26.1385,25.9925,26.0386,3948700.0
2012-09-12 10:10:00,33.9,34.04,33.89,34.01,2583100.0,26.0463,26.1539,26.0386,26.1308,2583100.0
2012-09-12 10:20:00,34.01,34.1,33.98,34.0,2298800.0,26.1308,26.2,26.1078,26.1231,2298800.0
2012-09-12 10:30:00,33.99,34.0,33.88,33.95,1714100.0,26.1155,26.1231,26.0309,26.0847,1714100.0
2012-09-12 10:40:00,33.95,34.0,33.84,33.85,2073900.0,26.0847,26.1231,26.0002,26.0079,2073900.0
2012-09-12 10:50:00,33.85,33.93,33.79,33.83,2383200.0,26.0079,26.0694,25.9618,25.9925,2383200.0
2012-09-12 11:00:00,33.82,33.87,33.77,33.77,1911600.0,25.9848,26.0233,25.9464,25.9464,1911600.0
2012-09-12 11:10:00,33.77,33.93,33.75,33.76,1477900.0,25.9464,26.0694,25.9311,25.9387,1477900.0
2012-09-12 11:20:00,33.76,33.86,33.75,33.83,1342900.0,25.9387,26.0156,25.9311,25.9925,1342900.0
2012-09-12 11:30:00,33.83,33.84,33.6,33.67,3683400.0,25.9925,26.0002,25.8158,25.8696,3683400.0
2012-09-12 11:40:00,33.67,33.74,33.65,33.67,867300.0,25.8696,25.9234,25.8542,25.8696,867300.0
2012-09-12 11:50:00,33.67,33.67,33.55,33.63,1883800.0,25.8696,25.8696,25.7774,25.8389,1883800.0
2012-09-12 12:00:00,33.63,33.74,33.62,33.74,856300.0,25.8389,25.9234,25.8312,25.9234,856300.0
2012-09-12 12:10:00,33.74,33.8,33.7,33.8,814000.0,25.9234,25.9695,25.8926,25.9695,814000.0
2012-09-12 12:20:00,33.8,33.83,33.76,33.83,357700.0,25.9695,25.9925,25.9387,25.9925,357700.0
2012-09-12 12:30:00,33.83,33.91,33.8,33.9,860700.0,25.9925,26.054,25.9695,26.0463,860700.0
2012-09-12 12:40:00,33.91,33.91,33.8,33.86,525400.0,26.054,26.054,25.9695,26.0156,525400.0
2012-09-12 12:50:00,33.86,33.96,33.85,33.9,1085800.0,26.0156,26.0924,26.0079,26.0463,1085800.0
2012-09-12 13:00:00,33.9,34.04,33.9,33.94,1242600.0,26.0463,26.1539,26.0463,26.077,1242600.0
2012-09-12 13:10:00,33.94,33.95,33.84,33.85,470200.0,26.077,26.0847,26.0002,26.0079,470200.0
2012-09-12 13:20:00,33.85,33.96,33.84,33.96,408600.0,26.0079,26.0924,26.0002,26.0924,408600.0
2012-09-12 13:30:00,33.96,34.05,33.94,33.97,1026500.0,26.0924,26.1616,26.077,26.1001,1026500.0
2012-09-12 13:40:00,33.97,33.98,33.85,33.91,870900.0,26.1001,26.1078,26.0079,26.054,870900.0
2012-09-12 13:50:00,33.91,33.91,33.82,33.85,538400.0,26.054,26.054,25.9848,26.0079,538400.0
2012-09-12 14:00:00,33.85,33.9,33.81,33.86,538000.0,26.0079,26.0463,25.9772,26.0156,538000.0
2012-09-12 14:10:00,33.86,33.9,33.86,33.89,637700.0,26.0156,26.0463,26.0156,26.0386,637700.0
2012-09-12 14:20:00,33.9,33.94,33.82,33.84,975100.0,26.0463,26.077,25.9848,26.0002,975100.0
2012-09-12 14:30:00,33.83,33.9,33.82,33.86,455900.0,25.9925,26.0463,25.9848,26.0156,455900.0
2012-09-12 14:40:00,33.86,33.9,33.84,33.85,579900.0,26.0156,26.0463,26.0002,26.0079,579900.0
2012-09-12 14:50:00,33.86,33.87,33.79,33.82,790400.0,26.0156,26.0233,25.9618,25.9848,790400.0
2012-09-12 15:00:00,33.83,33.84,33.64,33.67,1916300.0,25.9925,26.0002,25.8465,25.8696,1916300.0
2012-09-12 15:10:00,33.68,33.73,33.65,33.69,1273100.0,25.8773,25.9157,25.8542,25.885,1273100.0
2012-09-12 15:20:00,33.68,33.77,33.66,33.76,1133100.0,25.8773,25.9464,25.8619,25.9387,1133100.0
2012-09-12 15:30:00,33.77,33.83,33.7,33.8,1680200.0,25.9464,25.9925,25.8926,25.9695,1680200.0
2012-09-12 15:40:00,33.79,33.81,33.69,33.79,2023200.0,25.9618,25.9772,25.885,25.9618,2023200.0
2012-09-12 15:50:00,33.78,33.82,33.65,33.79,3203300.0,25.9541,25.9848,25.8542,25.9618,3203300.0
2012-09-13 09:30:00,33.99,34.01,33.69,33.7,1475700.0,26.1155,26.1308,25.885,25.8926,1475700.0
2012-09-13 09:40:00,33.7,33.8,33.69,33.79,1576400.0,25.8926,25.9695,25.885,25.9618,1576400.0
2012-09-13 09:50:00,33.79,33.96,33.78,33.95,1179400.0,25.9618,26.0924,25.9541,26.0847,1179400.0
2012-09-13 10:00:00,33.95,34.06,33.92,33.96,1515700.0,26.0847,26.1692,26.0617,26.0924,1515700.0
2012-09-13 10:10:00,33.97,33.97,33.81,33.81,808000.0,26.1001,26.1001,25.9772,25.9772,808000.0
2012-09-13 10:20:00,33.81,33.85,33.8,33.8,675000.0,25.9772,26.0079,25.9695,25.9695,675000.0
2012-09-13 10:30:00,33.8,33.85,33.79,33.84,702000.0,25.9695,26.0079,25.9618,26.0002,702000.0
2012-09-13 10:40:00,33.84,33.89,33.83,33.86,366600.0,26.0002,26.0386,25.9925,26.0156,366600.0
2012-09-13 10:50:00,33.86,33.87,33.79,33.85,729600.0,26.0156,26.0233,25.9618,26.0079,729600.0
2012-09-13 11:00:00,33.85,33.95,33.85,33.89,427800.0,26.0079,26.0847,26.0079,26.0386,427800.0
2012-09-13 11:10:00,33.9,33.99,33.88,33.97,568200.0,26.0463,26.1155,26.0309,26.1001,568200.0
2012-09-13 11:20:00,33.98,33.99,33.89,33.89,514500.0,26.1078,26.1155,26.0386,26.0386,514500.0
2012-09-13 11:30:00,33.9,33.96,33.89,33.9,449800.0,26.0463,26.0924,26.0386,26.0463,449800.0
2012-09-13 11:40:00,33.9,33.91,33.71,33.78,815700.0,26.0463,26.054,25.9003,25.9541,815700.0
2012-09-13 11:50:00,33.79,33.84,33.77,33.83,402800.0,25.9618,26.0002,25.9464,25.9925,402800.0
2012-09-13 12:00:00,33.83,33.84,33.78,33.79,684900.0,25.9925,26.0002,25.9541,25.9618,684900.0
2012-09-13 12:10:00,33.8,33.81,33.7,33.71,648200.0,25.9695,25.9772,25.8926,25.9003,648200.0
2012-09-13 12:20:00,33.72,33.87,33.71,33.85,801000.0,25.908,26.0233,25.9003,26.0079,801000.0
2012-09-13 12:30:00,33.84,34.05,33.7,33.88,2073000.0,26.0002,26.1616,25.8926,26.0309,2073000.0
2012-09-13 12:40:00,33.88,34.13,33.84,34.03,1576400.0,26.0309,26.223,26.0002,26.1462,1576400.0
2012-09-13 12:50:00,34.02,34.12,33.92,34.11,914600.0,26.1385,26.2153,26.0617,26.2077,914600.0
2012-09-13 13:00:00,34.11,34.3,34.11,34.16,2015700.0,26.2077,26.3536,26.2077,26.2461,2015700.0
2012-09-13 13:10:00,34.17,34.2,34.03,34.13,1023200.0,26.2538,26.2768,26.1462,26.223,1023200.0
2012-09-13 13:20:00,34.13,34.28,34.11,34.28,948000.0,26.223,26.3383,26.2077,26.3383,948000.0
2012-09-13 13:30:00,34.28,34.3,34.22,34.25,1307900.0,26.3383,26.3536,26.2922,26.3152,1307900.0
2012-09-13 13:40:00,34.25,34.28,34.19,34.22,1121800.0,26.3152,26.3383,26.2691,26.2922,1121800.0
2012-09-13 13:50:00,34.22,34.25,34.14,34.19,713500.0,26.2922,26.3152,26.2307,26.2691,713500.0
2012-09-13 14:00:00,34.19,34.24,34.16,34.2,1016000.0,26.2691,26.3075,26.2461,26.2768,1016000.0
2012-09-13 14:10:00,34.2,34.24,34.06,34.17,1439100.0,26.2768,26.3075,26.1692,26.2538,1439100.0
2012-09-13 14:20:00,34.17,34.39,34.17,34.34,1038800.0,26.2538,26.4228,26.2538,26.3844,1038800.0
2012-09-13 14:30:00,34.34,34.4,34.27,34.36,967200.0,26.3844,26.4305,26.3306,26.3997,967200.0
2012-09-13 14:40:00,34.37,34.44,34.35,34.39,760100.0,26.4074,26.4612,26.3921,26.4228,760100.0
2012-09-13 14:50:00,34.39,34.44,34.3,34.38,1439000.0,26.4228,26.4612,26.3536,26.4151,1439000.0
2012-09-13 15:00:00,34.39,34.4,34.28,34.31,1005900.0,26.4228,26.4305,26.3383,26.3613,1005900.0
2012-09-13 15:10:00,34.3,34.35,34.28,34.29,662800.0,26.3536,26.3921,26.3383,26.346,662800.0
2012-09-13 15:20:00,34.28,34.49,34.28,34.48,1316900.0,26.3383,26.4996,26.3383,26.4919,1316900.0
2012-09-13 15:30:00,34.48,34.51,34.43,34.44,1483600.0,26.4919,26.515,26.4535,26.4612,1483600.0
2012-09-13 15:40:00,34.44,34.54,34.43,34.5,1179000.0,26.4612,26.538,26.4535,26.5073,1179000.0
2012-09-13 15:50:00,34.49,34.5,34.38,34.44,1631000.0,26.4996,26.5073,26.4151,26.4612,1631000.0
2012-09-14 09:30:00,34.86,35.06,34.73,34.94,4228900.0,26.7839,26.9376,26.684,26.8454,4228900.0
2012-09-14 09:40:00,34.93,35.15,34.92,34.99,3449000.0,26.8377,27.0067,26.83,26.8838,3449000.0
2012-09-14 09:50:00,34.99,35.16,34.92,35.04,2040900.0,26.8838,27.0144,26.83,26.9222,2040900.0
2012-09-14 10:00:00,35.03,35.2,35.01,35.1,2402900.0,26.9145,27.0451,26.8992,26.9683,2402900.0
2012-09-14 10:10:00,35.11,35.29,35.11,35.27,1665200.0,26.976,27.1143,26.976,27.0989,1665200.0
2012-09-14 10:20:00,35.29,35.42,35.17,35.17,2583400.0,27.1143,27.2142,27.0221,27.0221,2583400.0
2012-09-14 10:30:00,35.17,35.2,35.03,35.12,1526800.0,27.0221,27.0451,26.9145,26.9837,1526800.0
2012-09-14 10:40:00,35.11,35.13,35.06,35.1,857900.0,26.976,26.9914,26.9376,26.9683,857900.0
2012-09-14 10:50:00,35.1,35.1,34.88,34.98,1845300.0,26.9683,26.9683,26.7993,26.8761,1845300.0
2012-09-14 11:00:00,34.98,35.07,34.96,35.04,1329000.0,26.8761,26.9453,26.8607,26.9222,1329000.0
2012-09-14 11:10:00,35.04,35.04,34.95,34.98,468400.0,26.9222,26.9222,26.8531,26.8761,468400.0
2012-09-14 11:20:00,34.97,35.16,34.97,35.15,778200.0,26.8684,27.0144,26.8684,27.0067,778200.0
2012-09-14 11:30:00,35.15,35.19,35.07,35.08,742700.0,27.0067,27.0375,26.9453,26.9529,742700.0
2012-09-14 11:40:00,35.09,35.1,35.03,35.03,503500.0,26.9606,26.9683,26.9145,26.9145,503500.0
2012-09-14 11:50:00,35.03,35.03,34.95,34.99,663200.0,26.9145,26.9145,26.8531,26.8838,663200.0
2012-09-14 12:00:00,34.99,35.06,34.98,35.05,586200.0,26.8838,26.9376,26.8761,26.9299,586200.0
2012-09-14 12:10:00,35.06,35.08,35.03,35.08,567000.0,26.9376,26.9529,26.9145,26.9529,567000.0
2012-09-14 12:20:00,35.08,35.15,35.07,35.12,920700.0,26.9529,27.0067,26.9453,26.9837,920700.0
2012-09-14 12:30:00,35.11,35.12,35.05,35.06,469300.0,26.976,26.9837,26.9299,26.9376,469300.0
2012-09-14 12:40:00,35.05,35.06,35.01,35.03,508200.0,26.9299,26.9376,26.8992,26.9145,508200.0
2012-09-14 12:50:00,35.03,35.05,34.99,34.99,589300.0,26.9145,26.9299,26.8838,26.8838,589300.0
2012-09-14 13:00:00,34.99,35.04,34.91,34.97,711100.0,26.8838,26.9222,26.8223,26.8684,711100.0
2012-09-14 13:10:00,34.98,34.98,34.84,34.85,549500.0,26.8761,26.8761,26.7685,26.7762,549500.0
2012-09-14 13:20:00,34.85,34.94,34.8,34.83,831200.0,26.7762,26.8454,26.7378,26.7609,831200.0
2012-09-14 13:30:00,34.84,34.9,34.82,34.83,591000.0,26.7685,26.8146,26.7532,26.7609,591000.0
2012-09-14 13:40:00,34.82,34.89,34.8,34.87,342300.0,26.7532,26.807,26.7378,26.7916,342300.0
2012-09-14 13:50:00,34.86,34.99,34.86,34.99,685500.0,26.7839,26.8838,26.7839,26.8838,685500.0
2012-09-14 14:00:00,35.0,35.04,34.95,35.01,658600.0,26.8915,26.9222,26.8531,26.8992,658600.0
2012-09-14 14:10:00,35.01,35.04,34.96,34.98,282300.0,26.8992,26.9222,26.8607,26.8761,282300.0
2012-09-14 14:20:00,34.99,35.04,34.98,35.01,282200.0,26.8838,26.9222,26.8761,26.8992,282200.0
2012-09-14 14:30:00,35.01,35.02,34.94,34.95,334600.0,26.8992,26.9068,26.8454,26.8531,334600.0
2012-09-14 14:40:00,34.95,34.98,34.94,34.96,272900.0,26.8531,26.8761,26.8454,26.8607,272900.0
2012-09-14 14:50:00,34.97,35.0,34.92,34.96,408200.0,26.8684,26.8915,26.83,26.8607,408200.0
2012-09-14 15:00:00,34.97,35.0,34.93,34.95,471700.0,26.8684,26.8915,26.8377,26.8531,471700.0
2012-09-14 15:10:00,34.95,34.96,34.92,34.94,404900.0,26.8531,26.8607,26.83,26.8454,404900.0
2012-09-14 15:20:00,34.94,34.98,34.88,34.9,802100.0,26.8454,26.8761,26.7993,26.8146,802100.0
2012-09-14 15:30:00,34.89,34.91,34.77,34.89,996400.0,26.807,26.8223,26.7148,26.807,996400.0
2012-09-14 15:40:00,34.89,34.94,34.86,34.88,985700.0,26.807,26.8454,26.7839,26.7993,985700.0
2012-09-14 15:50:00,34.88,35.03,34.88,35.02,2457400.0,26.7993,26.9145,26.7993,26.9068,2457400.0
2012-09-17 09:30:00,34.91,34.99,34.82,34.84,1292200.0,26.8223,26.8838,26.7532,26.7685,1292200.0
2012-09-17 09:40:00,34.84,34.92,34.68,34.7,1317400.0,26.7685,26.83,26.6456,26.661,1317400.0
2012-09-17 09:50:00,34.7,34.79,34.63,34.75,803000.0,26.661,26.7301,26.6072,26.6994,803000.0
2012-09-17 10:00:00,34.75,34.76,34.6,34.65,667800.0,26.6994,26.7071,26.5841,26.6226,667800.0
2012-09-17 10:10:00,34.65,34.67,34.59,34.61,773200.0,26.6226,26.6379,26.5765,26.5918,773200.0
2012-09-17 10:20:00,34.61,34.73,34.52,34.72,896800.0,26.5918,26.684,26.5227,26.6763,896800.0
2012-09-17 10:30:00,34.73,34.81,34.69,34.73,610400.0,26.684,26.7455,26.6533,26.684,610400.0
2012-09-17 10:40:00,34.76,34.78,34.71,34.73,296700.0,26.7071,26.7224,26.6687,26.684,296700.0
2012-09-17 10:50:00,34.73,34.88,34.7,34.88,448600.0,26.684,26.7993,26.661,26.7993,448600.0
2012-09-17 11:00:00,34.87,34.88,34.81,34.84,413800.0,26.7916,26.7993,26.7455,26.7685,413800.0
2012-09-17 11:10:00,34.84,34.84,34.75,34.81,458800.0,26.7685,26.7685,26.6994,26.7455,458800.0
2012-09-17 11:20:00,34.81,34.88,34.8,34.81,458300.0,26.7455,26.7993,26.7378,26.7455,458300.0
2012-09-17 11:30:00,34.82,34.85,34.8,34.8,310600.0,26.7532,26.7762,26.7378,26.7378,310600.0
2012-09-17 11:40:00,34.8,34.81,34.76,34.76,220800.0,26.7378,26.7455,26.7071,26.7071,220800.0
2012-09-17 11:50:00,34.77,34.85,34.77,34.84,341700.0,26.7148,26.7762,26.7148,26.7685,341700.0
2012-09-17 12:00:00,34.84,34.85,34.79,34.8,262200.0,26.7685,26.7762,26.7301,26.7378,262200.0
2012-09-17 12:10:00,34.8,34.83,34.75,34.76,221400.0,26.7378,26.7609,26.6994,26.7071,221400.0
2012-09-17 12:20:00,34.75,34.83,34.73,34.75,258000.0,26.6994,26.7609,26.684,26.6994,258000.0
2012-09-17 12:30:00,34.75,34.83,34.74,34.81,226200.0,26.6994,26.7609,26.6917,26.7455,226200.0
2012-09-17 12:40:00,34.81,34.88,34.8,34.84,420700.0,26.7455,26.7993,26.7378,26.7685,420700.0
2012-09-17 12:50:00,34.83,34.84,34.79,34.81,193100.0,26.7609,26.7685,26.7301,26.7455,193100.0
2012-09-17 13:00:00,34.82,34.83,34.79,34.8,176000.0,26.7532,26.7609,26.7301,26.7378,176000.0
2012-09-17 13:10:00,34.8,34.84,34.78,34.84,235300.0,26.7378,26.7685,26.7224,26.7685,235300.0
2012-09-17 13:20:00,34.84,34.85,34.78,34.79,170400.0,26.7685,26.7762,26.7224,26.7301,170400.0
2012-09-17 13:30:00,34.8,34.8,34.74,34.75,258200.0,26.7378,26.7378,26.6917,26.6994,258200.0
2012-09-17 13:40:00,34.75,34.77,34.74,34.76,302300.0,26.6994,26.7148,26.6917,26.7071,302300.0
2012-09-17 13:50:00,34.75,34.77,34.73,34.76,470200.0,26.6994,26.7148,26.684,26.7071,470200.0
2012-09-17 14:00:00,34.75,34.77,34.69,34.73,621300.0,26.6994,26.7148,26.6533,26.684,621300.0
2012-09-17 14:10:00,34.72,34.74,34.69,34.74,495600.0,26.6763,26.6917,26.6533,26.6917,495600.0
2012-09-17 14:20:00,34.74,34.76,34.66,34.66,433400.0,26.6917,26.7071,26.6302,26.6302,433400.0
2012-09-17 14:30:00,34.66,34.77,34.66,34.75,519600.0,26.6302,26.7148,26.6302,26.6994,519600.0
2012-09-17 14:40:00,34.74,34.76,34.65,34.75,429700.0,26.6917,26.7071,26.6226,26.6994,429700.0
2012-09-17 14:50:00,34.75,34.77,34.67,34.68,830300.0,26.6994,26.7148,26.6379,26.6456,830300.0
2012-09-17 15:00:00,34.67,34.69,34.66,34.68,448700.0,26.6379,26.6533,26.6302,26.6456,448700.0
2012-09-17 15:10:00,34.68,34.7,34.56,34.57,736200.0,26.6456,26.661,26.5534,26.5611,736200.0
2012-09-17 15:20:00,34.57,34.59,34.55,34.59,755200.0,26.5611,26.5765,26.5457,26.5765,755200.0
2012-09-17 15:30:00,34.59,34.7,34.59,34.69,568800.0,26.5765,26.661,26.5765,26.6533,568800.0
2012-09-17 15:40:00,34.7,34.75,34.68,34.73,1250500.0,26.661,26.6994,26.6456,26.684,1250500.0
2012-09-17 15:50:00,34.73,34.78,34.71,34.77,1792100.0,26.684,26.7224,26.6687,26.7148,1792100.0
2012-09-18 09:30:00,34.83,35.15,34.61,34.66,1711400.0,26.7609,27.0067,26.5918,26.6302,1711400.0
2012-09-18 09:40:00,34.66,34.66,34.27,34.37,2331800.0,26.6302,26.6302,26.3306,26.4074,2331800.0
2012-09-18 09:50:00,34.36,34.45,34.3,34.45,777500.0,26.3997,26.4689,26.3536,26.4689,777500.0
2012-09-18 10:00:00,34.45,34.46,34.35,34.39,726700.0,26.4689,26.4766,26.3921,26.4228,726700.0
2012-09-18 10:10:00,34.39,34.4,34.24,34.3,828300.0,26.4228,26.4305,26.3075,26.3536,828300.0
2012-09-18 10:20:00,34.3,34.31,34.25,34.27,788900.0,26.3536,26.3613,26.3152,26.3306,788900.0
2012-09-18 10:30:00,34.28,34.37,34.26,34.31,954600.0,26.3383,26.4074,26.3229,26.3613,954600.0
2012-09-18 10:40:00,34.31,34.42,34.27,34.32,986800.0,26.3613,26.4458,26.3306,26.369,986800.0
2012-09-18 10:50:00,34.32,34.43,34.3,34.39,721900.0,26.369,26.4535,26.3536,26.4228,721900.0
2012-09-18 11:00:00,34.4,34.47,34.38,34.45,979400.0,26.4305,26.4843,26.4151,26.4689,979400.0
2012-09-18 11:10:00,34.44,34.58,34.43,34.53,874500.0,26.4612,26.5688,26.4535,26.5304,874500.0
2012-09-18 11:20:00,34.54,34.7,34.53,34.7,822400.0,26.538,26.661,26.5304,26.661,822400.0
2012-09-18 11:30:00,34.7,34.7,34.54,34.56,443000.0,26.661,26.661,26.538,26.5534,443000.0
2012-09-18 11:40:00,34.56,34.65,34.55,34.58,267400.0,26.5534,26.6226,26.5457,26.5688,267400.0
2012-09-18 11:50:00,34.57,34.59,34.51,34.54,283400.0,26.5611,26.5765,26.515,26.538,283400.0
2012-09-18 12:00:00,34.53,34.54,34.5,34.51,169300.0,26.5304,26.538,26.5073,26.515,169300.0
2012-09-18 12:10:00,34.51,34.51,34.42,34.44,385000.0,26.515,26.515,26.4458,26.4612,385000.0
2012-09-18 12:20:00,34.43,34.52,34.42,34.49,220400.0,26.4535,26.5227,26.4458,26.4996,220400.0
2012-09-18 12:30:00,34.5,34.52,34.45,34.5,232200.0,26.5073,26.5227,26.4689,26.5073,232200.0
2012-09-18 12:40:00,34.49,34.53,34.49,34.51,261900.0,26.4996,26.5304,26.4996,26.515,261900.0
2012-09-18 12:50:00,34.51,34.59,34.51,34.54,222600.0,26.515,26.5765,26.515,26.538,222600.0
2012-09-18 13:00:00,34.54,34.62,34.49,34.49,552300.0,26.538,26.5995,26.4996,26.4996,552300.0
2012-09-18 13:10:00,34.5,34.6,34.49,34.54,294600.0,26.5073,26.5841,26.4996,26.538,294600.0
2012-09-18 13:20:00,34.54,34.55,34.5,34.51,158500.0,26.538,26.5457,26.5073,26.515,158500.0
2012-09-18 13:30:00,34.51,34.51,34.47,34.48,420900.0,26.515,26.515,26.4843,26.4919,420900.0
2012-09-18 13:40:00,34.48,34.49,34.43,34.46,265000.0,26.4919,26.4996,26.4535,26.4766,265000.0
2012-09-18 13:50:00,34.45,34.5,34.44,34.47,302000.0,26.4689,26.5073,26.4612,26.4843,302000.0
2012-09-18 14:00:00,34.47,34.48,34.41,34.45,336500.0,26.4843,26.4919,26.4382,26.4689,336500.0
2012-09-18 14:10:00,34.44,34.47,34.41,34.47,288400.0,26.4612,26.4843,26.4382,26.4843,288400.0
2012-09-18 14:20:00,34.46,34.47,34.4,34.4,258200.0,26.4766,26.4843,26.4305,26.4305,258200.0
2012-09-18 14:30:00,34.4,34.43,34.38,34.38,381800.0,26.4305,26.4535,26.4151,26.4151,381800.0
2012-09-18 14:40:00,34.38,34.46,34.38,34.42,289800.0,26.4151,26.4766,26.4151,26.4458,289800.0
2012-09-18 14:50:00,34.42,34.49,34.41,34.47,317200.0,26.4458,26.4996,26.4382,26.4843,317200.0
2012-09-18 15:00:00,34.47,34.48,34.42,34.47,408200.0,26.4843,26.4919,26.4458,26.4843,408200.0
2012-09-18 15:10:00,34.47,34.5,34.44,34.46,443200.0,26.4843,26.5073,26.4612,26.4766,443200.0
2012-09-18 15:20:00,34.47,34.48,34.43,34.47,388500.0,26.4843,26.4919,26.4535,26.4843,388500.0
2012-09-18 15:30:00,34.46,34.47,34.42,34.43,466400.0,26.4766,26.4843,26.4458,26.4535,466400.0
2012-09-18 15:40:00,34.44,34.46,34.34,34.37,901800.0,26.4612,26.4766,26.3844,26.4074,901800.0
2012-09-18 15:50:00,34.37,34.4,34.33,34.4,1728300.0,26.4074,26.4305,26.3767,26.4305,1728300.0
2012-09-19 09:30:00,34.57,34.59,34.41,34.44,687500.0,26.5611,26.5765,26.4382,26.4612,687500.0
2012-09-19 09:40:00,34.45,34.5,34.38,34.5,598800.0,26.4689,26.5073,26.4151,26.5073,598800.0
2012-09-19 09:50:00,34.5,34.5,34.41,34.47,1131400.0,26.5073,26.5073,26.4382,26.4843,1131400.0
2012-09-19 10:00:00,34.48,34.62,34.47,34.6,833900.0,26.4919,26.5995,26.4843,26.5841,833900.0
2012-09-19 10:10:00,34.6,34.61,34.52,34.57,523400.0,26.5841,26.5918,26.5227,26.5611,523400.0
2012-09-19 10:20:00,34.57,34.61,34.47,34.5,385900.0,26.5611,26.5918,26.4843,26.5073,385900.0
2012-09-19 10:30:00,34.49,34.52,34.46,34.5,703500.0,26.4996,26.5227,26.4766,26.5073,703500.0
2012-09-19 10:40:00,34.5,34.51,34.41,34.47,614600.0,26.5073,26.515,26.4382,26.4843,614600.0
2012-09-19 10:50:00,34.46,34.51,34.42,34.49,382800.0,26.4766,26.515,26.4458,26.4996,382800.0
2012-09-19 11:00:00,34.48,34.58,34.46,34.52,454200.0,26.4919,26.5688,26.4766,26.5227,454200.0
2012-09-19 11:10:00,34.52,34.55,34.49,34.52,428800.0,26.5227,26.5457,26.4996,26.5227,428800.0
2012-09-19 11:20:00,34.53,34.54,34.44,34.45,516000.0,26.5304,26.538,26.4612,26.4689,516000.0
2012-09-19 11:30:00,34.45,34.48,34.4,34.47,201400.0,26.4689,26.4919,26.4305,26.4843,201400.0
2012-09-19 11:40:00,34.47,34.51,34.44,34.48,435500.0,26.4843,26.515,26.4612,26.4919,435500.0
2012-09-19 11:50:00,34.49,34.49,34.44,34.47,171800.0,26.4996,26.4996,26.4612,26.4843,171800.0
2012-09-19 12:00:00,34.46,34.61,34.45,34.6,587100.0,26.4766,26.5918,26.4689,26.5841,587100.0
2012-09-19 12:10:00,34.6,34.65,34.49,34.51,346600.0,26.5841,26.6226,26.4996,26.515,346600.0
2012-09-19 12:20:00,34.51,34.64,34.48,34.61,290500.0,26.515,26.6149,26.4919,26.5918,290500.0
2012-09-19 12:30:00,34.61,34.63,34.51,34.55,420200.0,26.5918,26.6072,26.515,26.5457,420200.0
2012-09-19 12:40:00,34.55,34.58,34.5,34.55,186700.0,26.5457,26.5688,26.5073,26.5457,186700.0
2012-09-19 12:50:00,34.55,34.59,34.52,34.53,294700.0,26.5457,26.5765,26.5227,26.5304,294700.0
2012-09-19 13:00:00,34.54,34.58,34.5,34.5,311800.0,26.538,26.5688,26.5073,26.5073,311800.0
2012-09-19 13:10:00,34.5,34.52,34.47,34.48,346700.0,26.5073,26.5227,26.4843,26.4919,346700.0
2012-09-19 13:20:00,34.49,34.53,34.44,34.45,376800.0,26.4996,26.5304,26.4612,26.4689,376800.0
2012-09-19 13:30:00,34.44,34.52,34.4,34.4,367900.0,26.4612,26.5227,26.4305,26.4305,367900.0
2012-09-19 13:40:00,34.4,34.41,34.32,34.32,305800.0,26.4305,26.4382,26.369,26.369,305800.0
2012-09-19 13:50:00,34.33,34.4,34.32,34.34,295200.0,26.3767,26.4305,26.369,26.3844,295200.0
2012-09-19 14:00:00,34.34,34.35,34.3,34.33,320600.0,26.3844,26.3921,26.3536,26.3767,320600.0
2012-09-19 14:10:00,34.34,34.39,34.31,34.38,301600.0,26.3844,26.4228,26.3613,26.4151,301600.0
2012-09-19 14:20:00,34.37,34.38,34.32,34.34,212500.0,26.4074,26.4151,26.369,26.3844,212500.0
2012-09-19 14:30:00,34.34,34.34,34.29,34.31,310400.0,26.3844,26.3844,26.346,26.3613,310400.0
2012-09-19 14:40:00,34.31,34.37,34.26,34.37,401400.0,26.3613,26.4074,26.3229,26.4074,401400.0
2012-09-19 14:50:00,34.38,34.41,34.34,34.36,326200.0,26.4151,26.4382,26.3844,26.3997,326200.0
2012-09-19 15:00:00,34.37,34.37,34.31,34.36,287900.0,26.4074,26.4074,26.3613,26.3997,287900.0
2012-09-19 15:10:00,34.36,34.44,34.35,34.41,364000.0,26.3997,26.4612,26.3921,26.4382,364000.0
2012-09-19 15:20:00,34.41,34.42,34.32,34.32,532500.0,26.4382,26.4458,26.369,26.369,532500.0
2012-09-19 15:30:00,34.32,34.4,34.29,34.3,810600.0,26.369,26.4305,26.346,26.3536,810600.0
2012-09-19 15:40:00,34.3,34.33,34.27,34.29,605100.0,26.3536,26.3767,26.3306,26.346,605100.0
2012-09-19 15:50:00,34.3,34.3,34.17,34.23,1402200.0,26.3536,26.3536,26.2538,26.2999,1402200.0
2012-09-20 09:30:00,33.99,34.05,33.82,34.0,1854500.0,26.1155,26.1616,25.9848,26.1231,1854500.0
2012-09-20 09:40:00,34.0,34.13,33.87,33.9,1156600.0,26.1231,26.223,26.0233,26.0463,1156600.0
2012-09-20 09:50:00,33.9,33.91,33.79,33.84,1180300.0,26.0463,26.054,25.9618,26.0002,1180300.0
2012-09-20 10:00:00,33.85,33.97,33.8,33.81,1056200.0,26.0079,26.1001,25.9695,25.9772,1056200.0
2012-09-20 10:10:00,33.81,33.9,33.76,33.77,1560200.0,25.9772,26.0463,25.9387,25.9464,1560200.0
2012-09-20 10:20:00,33.77,33.86,33.7,33.72,957900.0,25.9464,26.0156,25.8926,25.908,957900.0
2012-09-20 10:30:00,33.73,33.91,33.71,33.85,1187600.0,25.9157,26.054,25.9003,26.0079,1187600.0
2012-09-20 10:40:00,33.85,33.9,33.77,33.78,703200.0,26.0079,26.0463,25.9464,25.9541,703200.0
2012-09-20 10:50:00,33.78,33.91,33.77,33.88,391200.0,25.9541,26.054,25.9464,26.0309,391200.0
2012-09-20 11:00:00,33.88,33.97,33.84,33.95,960000.0,26.0309,26.1001,26.0002,26.0847,960000.0
2012-09-20 11:10:00,33.94,33.97,33.86,33.88,401700.0,26.077,26.1001,26.0156,26.0309,401700.0
2012-09-20 11:20:00,33.88,33.89,33.73,33.81,593000.0,26.0309,26.0386,25.9157,25.9772,593000.0
2012-09-20 11:30:00,33.8,33.85,33.73,33.74,423900.0,25.9695,26.0079,25.9157,25.9234,423900.0
2012-09-20 11:40:00,33.74,33.81,33.71,33.75,477700.0,25.9234,25.9772,25.9003,25.9311,477700.0
2012-09-20 11:50:00,33.75,33.75,33.7,33.71,441200.0,25.9311,25.9311,25.8926,25.9003,441200.0
2012-09-20 12:00:00,33.71,33.78,33.67,33.68,898800.0,25.9003,25.9541,25.8696,25.8773,898800.0
2012-09-20 12:10:00,33.68,33.68,33.56,33.6,929400.0,25.8773,25.8773,25.7851,25.8158,929400.0
2012-09-20 12:20:00,33.6,33.72,33.6,33.62,736300.0,25.8158,25.908,25.8158,25.8312,736300.0
2012-09-20 12:30:00,33.62,33.65,33.53,33.63,602800.0,25.8312,25.8542,25.762,25.8389,602800.0
2012-09-20 12:40:00,33.63,33.63,33.55,33.56,457600.0,25.8389,25.8389,25.7774,25.7851,457600.0
2012-09-20 12:50:00,33.56,33.6,33.5,33.51,609300.0,25.7851,25.8158,25.739,25.7467,609300.0
2012-09-20 13:00:00,33.51,33.68,33.5,33.65,404400.0,25.7467,25.8773,25.739,25.8542,404400.0
2012-09-20 13:10:00,33.65,33.67,33.54,33.55,675800.0,25.8542,25.8696,25.7697,25.7774,675800.0
2012-09-20 13:20:00,33.55,33.55,33.45,33.47,1055400.0,25.7774,25.7774,25.7006,25.7159,1055400.0
2012-09-20 13:30:00,33.48,33.53,33.47,33.51,600000.0,25.7236,25.762,25.7159,25.7467,600000.0
2012-09-20 13:40:00,33.51,33.58,33.45,33.55,630000.0,25.7467,25.8004,25.7006,25.7774,630000.0
2012-09-20 13:50:00,33.55,33.64,33.51,33.62,581500.0,25.7774,25.8465,25.7467,25.8312,581500.0
2012-09-20 14:00:00,33.63,33.67,33.58,33.67,622100.0,25.8389,25.8696,25.8004,25.8696,622100.0
2012-09-20 14:10:00,33.66,33.74,33.64,33.72,546700.0,25.8619,25.9234,25.8465,25.908,546700.0
2012-09-20 14:20:00,33.72,33.76,33.64,33.73,541600.0,25.908,25.9387,25.8465,25.9157,541600.0
2012-09-20 14:30:00,33.73,33.79,33.67,33.68,620800.0,25.9157,25.9618,25.8696,25.8773,620800.0
2012-09-20 14:40:00,33.69,33.76,33.67,33.75,374200.0,25.885,25.9387,25.8696,25.9311,374200.0
2012-09-20 14:50:00,33.75,33.77,33.69,33.72,430900.0,25.9311,25.9464,25.885,25.908,430900.0
2012-09-20 15:00:00,33.72,33.81,33.72,33.78,341400.0,25.908,25.9772,25.908,25.9541,341400.0
2012-09-20 15:10:00,33.77,33.84,33.74,33.81,448300.0,25.9464,26.0002,25.9234,25.9772,448300.0
2012-09-20 15:20:00,33.82,33.83,33.69,33.76,644500.0,25.9848,25.9925,25.885,25.9387,644500.0
2012-09-20 15:30:00,33.76,33.81,33.74,33.75,586600.0,25.9387,25.9772,25.9234,25.9311,586600.0
2012-09-20 15:40:00,33.74,33.81,33.67,33.69,925000.0,25.9234,25.9772,25.8696,25.885,925000.0
2012-09-20 15:50:00,33.69,33.82,33.68,33.82,1102500.0,25.885,25.9848,25.8773,25.9848,1102500.0
2012-09-21 09:30:00,34.08,34.11,33.85,33.85,1892700.0,26.1846,26.2077,26.0079,26.0079,1892700.0
2012-09-21 09:40:00,33.85,33.87,33.72,33.8,563000.0,26.0079,26.0233,25.908,25.9695,563000.0
2012-09-21 09:50:00,33.8,33.85,33.76,33.8,337400.0,25.9695,26.0079,25.9387,25.9695,337400.0
2012-09-21 10:00:00,33.8,33.82,33.65,33.7,632300.0,25.9695,25.9848,25.8542,25.8926,632300.0
2012-09-21 10:10:00,33.71,33.73,33.62,33.62,447000.0,25.9003,25.9157,25.8312,25.8312,447000.0
2012-09-21 10:20:00,33.62,33.74,33.61,33.72,261500.0,25.8312,25.9234,25.8235,25.908,261500.0
2012-09-21 10:30:00,33.72,33.75,33.65,33.69,234300.0,25.908,25.9311,25.8542,25.885,234300.0
2012-09-21 10:40:00,33.7,33.8,33.69,33.7,563000.0,25.8926,25.9695,25.885,25.8926,563000.0
2012-09-21 10:50:00,33.7,33.72,33.55,33.56,624200.0,25.8926,25.908,25.7774,25.7851,624200.0
2012-09-21 11:00:00,33.57,33.64,33.53,33.54,408200.0,25.7928,25.8465,25.762,25.7697,408200.0
2012-09-21 11:10:00,33.53,33.55,33.45,33.49,555200.0,25.762,25.7774,25.7006,25.7313,555200.0
2012-09-21 11:20:00,33.5,33.59,33.49,33.56,531200.0,25.739,25.8081,25.7313,25.7851,531200.0
2012-09-21 11:30:00,33.56,33.56,33.51,33.52,240700.0,25.7851,25.7851,25.7467,25.7543,240700.0
2012-09-21 11:40:00,33.53,33.56,33.49,33.53,406500.0,25.762,25.7851,25.7313,25.762,406500.0
2012-09-21 11:50:00,33.53,33.54,33.49,33.53,309200.0,25.762,25.7697,25.7313,25.762,309200.0
2012-09-21 12:00:00,33.53,33.58,33.5,33.53,390600.0,25.762,25.8004,25.739,25.762,390600.0
2012-09-21 12:10:00,33.52,33.57,33.51,33.56,235700.0,25.7543,25.7928,25.7467,25.7851,235700.0
2012-09-21 12:20:00,33.55,33.57,33.5,33.5,258800.0,25.7774,25.7928,25.739,25.739,258800.0
2012-09-21 12:30:00,33.5,33.57,33.48,33.55,344400.0,25.739,25.7928,25.7236,25.7774,344400.0
2012-09-21 12:40:00,33.55,33.63,33.53,33.57,395500.0,25.7774,25.8389,25.762,25.7928,395500.0
2012-09-21 12:50:00,33.56,33.57,33.46,33.52,477800.0,25.7851,25.7928,25.7082,25.7543,477800.0
2012-09-21 13:00:00,33.52,33.62,33.49,33.6,492700.0,25.7543,25.8312,25.7313,25.8158,492700.0
2012-09-21 13:10:00,33.6,33.64,33.55,33.59,423200.0,25.8158,25.8465,25.7774,25.8081,423200.0
2012-09-21 13:20:00,33.6,33.64,33.58,33.59,231100.0,25.8158,25.8465,25.8004,25.8081,231100.0
2012-09-21 13:30:00,33.59,33.61,33.53,33.6,255800.0,25.8081,25.8235,25.762,25.8158,255800.0
2012-09-21 13:40:00,33.6,33.62,33.56,33.57,189900.0,25.8158,25.8312,25.7851,25.7928,189900.0
2012-09-21 13:50:00,33.58,33.58,33.56,33.57,99100.0,25.8004,25.8004,25.7851,25.7928,99100.0
2012-09-21 14:00:00,33.57,33.62,33.56,33.58,243600.0,25.7928,25.8312,25.7851,25.8004,243600.0
2012-09-21 14:10:00,33.58,33.61,33.5,33.5,381400.0,25.8004,25.8235,25.739,25.739,381400.0
2012-09-21 14:20:00,33.51,33.55,33.5,33.52,259300.0,25.7467,25.7774,25.739,25.7543,259300.0
2012-09-21 14:30:00,33.52,33.6,33.51,33.59,406000.0,25.7543,25.8158,25.7467,25.8081,406000.0
2012-09-21 14:40:00,33.6,33.69,33.59,33.64,465100.0,25.8158,25.885,25.8081,25.8465,465100.0
2012-09-21 14:50:00,33.64,33.65,33.59,33.63,308400.0,25.8465,25.8542,25.8081,25.8389,308400.0
2012-09-21 15:00:00,33.63,33.65,33.56,33.57,416200.0,25.8389,25.8542,25.7851,25.7928,416200.0
2012-09-21 15:10:00,33.57,33.64,33.57,33.62,311100.0,25.7928,25.8465,25.7928,25.8312,311100.0
2012-09-21 15:20:00,33.62,33.7,33.57,33.59,798800.0,25.8312,25.8926,25.7928,25.8081,798800.0
2012-09-21 15:30:00,33.59,33.64,33.54,33.55,654500.0,25.8081,25.8465,25.7697,25.7774,654500.0
2012-09-21 15:40:00,33.54,33.62,33.52,33.57,1383100.0,25.7697,25.8312,25.7543,25.7928,1383100.0
2012-09-21 15:50:00,33.58,33.63,33.55,33.62,2426800.0,25.8004,25.8389,25.7774,25.8312,2426800.0
2012-09-24 09:30:00,33.35,33.58,33.24,33.34,1140100.0,25.6237,25.8004,25.5392,25.616,1140100.0
2012-09-24 09:40:00,33.36,33.43,33.3,33.4,534000.0,25.6314,25.6852,25.5853,25.6621,534000.0
2012-09-24 09:50:00,33.4,33.7,33.37,33.7,818700.0,25.6621,25.8926,25.6391,25.8926,818700.0
2012-09-24 10:00:00,33.7,33.85,33.67,33.67,717000.0,25.8926,26.0079,25.8696,25.8696,717000.0
2012-09-24 10:10:00,33.67,33.78,33.67,33.67,589600.0,25.8696,25.9541,25.8696,25.8696,589600.0
2012-09-24 10:20:00,33.67,33.77,33.64,33.73,353000.0,25.8696,25.9464,25.8465,25.9157,353000.0
2012-09-24 10:30:00,33.74,33.84,33.73,33.78,306200.0,25.9234,26.0002,25.9157,25.9541,306200.0
2012-09-24 10:40:00,33.79,33.93,33.75,33.9,372700.0,25.9618,26.0694,25.9311,26.0463,372700.0
2012-09-24 10:50:00,33.9,34.06,33.86,33.98,699600.0,26.0463,26.1692,26.0156,26.1078,699600.0
2012-09-24 11:00:00,33.98,33.99,33.88,33.94,515800.0,26.1078,26.1155,26.0309,26.077,515800.0
2012-09-24 11:10:00,33.94,33.94,33.78,33.87,349400.0,26.077,26.077,25.9541,26.0233,349400.0
2012-09-24 11:20:00,33.87,33.9,33.8,33.86,203300.0,26.0233,26.0463,25.9695,26.0156,203300.0
2012-09-24 11:30:00,33.85,33.89,33.82,33.84,232600.0,26.0079,26.0386,25.9848,26.0002,232600.0
2012-09-24 11:40:00,33.84,33.9,33.78,33.82,283600.0,26.0002,26.0463,25.9541,25.9848,283600.0
2012-09-24 11:50:00,33.82,33.9,33.78,33.89,172700.0,25.9848,26.0463,25.9541,26.0386,172700.0
2012-09-24 12:00:00,33.89,33.9,33.79,33.8,278000.0,26.0386,26.0463,25.9618,25.9695,278000.0
2012-09-24 12:10:00,33.8,33.89,33.8,33.88,238900.0,25.9695,26.0386,25.9695,26.0309,238900.0
2012-09-24 12:20:00,33.88,33.9,33.78,33.79,262200.0,26.0309,26.0463,25.9541,25.9618,262200.0
2012-09-24 12:30:00,33.79,33.82,33.73,33.78,270500.0,25.9618,25.9848,25.9157,25.9541,270500.0
2012-09-24 12:40:00,33.79,33.91,33.78,33.84,508300.0,25.9618,26.054,25.9541,26.0002,508300.0
2012-09-24 12:50:00,33.85,33.95,33.82,33.94,406500.0,26.0079,26.0847,25.9848,26.077,406500.0
2012-09-24 13:00:00,33.94,33.97,33.89,33.95,288100.0,26.077,26.1001,26.0386,26.0847,288100.0
2012-09-24 13:10:00,33.95,34.0,33.95,34.0,339200.0,26.0847,26.1231,26.0847,26.1231,339200.0
2012-09-24 13:20:00,34.0,34.0,33.86,33.87,258900.0,26.1231,26.1231,26.0156,26.0233,258900.0
2012-09-24 13:30:00,33.87,33.88,33.74,33.75,279000.0,26.0233,26.0309,25.9234,25.9311,279000.0
2012-09-24 13:40:00,33.75,33.79,33.73,33.77,373600.0,25.9311,25.9618,25.9157,25.9464,373600.0
2012-09-24 13:50:00,33.77,33.85,33.77,33.8,144400.0,25.9464,26.0079,25.9464,25.9695,144400.0
2012-09-24 14:00:00,33.79,33.84,33.78,33.8,168100.0,25.9618,26.0002,25.9541,25.9695,168100.0
2012-09-24 14:10:00,33.8,33.9,33.79,33.88,215900.0,25.9695,26.0463,25.9618,26.0309,215900.0
2012-09-24 14:20:00,33.88,33.97,33.86,33.93,402800.0,26.0309,26.1001,26.0156,26.0694,402800.0
2012-09-24 14:30:00,33.93,34.05,33.93,34.04,585300.0,26.0694,26.1616,26.0694,26.1539,585300.0
2012-09-24 14:40:00,34.04,34.06,33.98,34.01,336600.0,26.1539,26.1692,26.1078,26.1308,336600.0
2012-09-24 14:50:00,34.01,34.08,34.01,34.05,377800.0,26.1308,26.1846,26.1308,26.1616,377800.0
2012-09-24 15:00:00,34.05,34.06,33.89,33.98,312000.0,26.1616,26.1692,26.0386,26.1078,312000.0
2012-09-24 15:10:00,33.99,34.01,33.95,33.97,396800.0,26.1155,26.1308,26.0847,26.1001,396800.0
2012-09-24 15:20:00,33.97,34.01,33.9,33.95,601600.0,26.1001,26.1308,26.0463,26.0847,601600.0
2012-09-24 15:30:00,33.95,33.99,33.93,33.95,410800.0,26.0847,26.1155,26.0694,26.0847,410800.0
2012-09-24 15:40:00,33.96,33.97,33.82,33.87,492600.0,26.0924,26.1001,25.9848,26.0233,492600.0
2012-09-24 15:50:00,33.87,33.9,33.81,33.89,886600.0,26.0233,26.0463,25.9772,26.0386,886600.0
2012-09-25 09:30:00,34.14,34.2,34.01,34.03,961100.0,26.2307,26.2768,26.1308,26.1462,961100.0
2012-09-25 09:40:00,34.02,34.1,33.93,33.96,700800.0,26.1385,26.2,26.0694,26.0924,700800.0
2012-09-25 09:50:00,33.96,33.97,33.74,33.77,963600.0,26.0924,26.1001,25.9234,25.9464,963600.0
2012-09-25 10:00:00,33.77,34.02,33.77,33.99,964500.0,25.9464,26.1385,25.9464,26.1155,964500.0
2012-09-25 10:10:00,33.99,33.99,33.7,33.7,796600.0,26.1155,26.1155,25.8926,25.8926,796600.0
2012-09-25 10:20:00,33.7,33.76,33.58,33.62,783100.0,25.8926,25.9387,25.8004,25.8312,783100.0
2012-09-25 10:30:00,33.62,33.8,33.6,33.77,442600.0,25.8312,25.9695,25.8158,25.9464,442600.0
2012-09-25 10:40:00,33.77,33.83,33.75,33.81,372600.0,25.9464,25.9925,25.9311,25.9772,372600.0
2012-09-25 10:50:00,33.8,33.84,33.77,33.81,362900.0,25.9695,26.0002,25.9464,25.9772,362900.0
2012-09-25 11:00:00,33.8,33.93,33.79,33.84,524600.0,25.9695,26.0694,25.9618,26.0002,524600.0
2012-09-25 11:10:00,33.84,33.9,33.83,33.88,325000.0,26.0002,26.0463,25.9925,26.0309,325000.0
2012-09-25 11:20:00,33.88,33.9,33.76,33.77,268700.0,26.0309,26.0463,25.9387,25.9464,268700.0
2012-09-25 11:30:00,33.78,33.83,33.77,33.81,281400.0,25.9541,25.9925,25.9464,25.9772,281400.0
2012-09-25 11:40:00,33.81,33.85,33.8,33.8,138700.0,25.9772,26.0079,25.9695,25.9695,138700.0
2012-09-25 11:50:00,33.8,33.86,33.78,33.84,214700.0,25.9695,26.0156,25.9541,26.0002,214700.0
2012-09-25 12:00:00,33.85,33.85,33.77,33.8,240400.0,26.0079,26.0079,25.9464,25.9695,240400.0
2012-09-25 12:10:00,33.8,33.82,33.7,33.71,288200.0,25.9695,25.9848,25.8926,25.9003,288200.0
2012-09-25 12:20:00,33.7,33.8,33.67,33.7,507700.0,25.8926,25.9695,25.8696,25.8926,507700.0
2012-09-25 12:30:00,33.7,33.73,33.63,33.64,344800.0,25.8926,25.9157,25.8389,25.8465,344800.0
2012-09-25 12:40:00,33.64,33.66,33.55,33.62,880900.0,25.8465,25.8619,25.7774,25.8312,880900.0
2012-09-25 12:50:00,33.61,33.7,33.59,33.66,269000.0,25.8235,25.8926,25.8081,25.8619,269000.0
2012-09-25 13:00:00,33.68,33.68,33.56,33.6,328300.0,25.8773,25.8773,25.7851,25.8158,328300.0
2012-09-25 13:10:00,33.59,33.65,33.51,33.54,394800.0,25.8081,25.8542,25.7467,25.7697,394800.0
2012-09-25 13:20:00,33.53,33.55,33.42,33.49,560900.0,25.762,25.7774,25.6775,25.7313,560900.0
2012-09-25 13:30:00,33.49,33.52,33.45,33.5,417400.0,25.7313,25.7543,25.7006,25.739,417400.0
2012-09-25 13:40:00,33.49,33.51,33.42,33.49,327000.0,25.7313,25.7467,25.6775,25.7313,327000.0
2012-09-25 13:50:00,33.49,33.52,33.41,33.5,266800.0,25.7313,25.7543,25.6698,25.739,266800.0
2012-09-25 14:00:00,33.51,33.52,33.33,33.36,371600.0,25.7467,25.7543,25.6084,25.6314,371600.0
2012-09-25 14:10:00,33.37,33.44,33.31,33.32,316100.0,25.6391,25.6929,25.593,25.6007,316100.0
2012-09-25 14:20:00,33.32,33.32,33.16,33.2,844500.0,25.6007,25.6007,25.4777,25.5085,844500.0
2012-09-25 14:30:00,33.2,33.37,33.19,33.36,482800.0,25.5085,25.6391,25.5008,25.6314,482800.0
2012-09-25 14:40:00,33.35,33.38,33.29,33.38,562700.0,25.6237,25.6468,25.5776,25.6468,562700.0
2012-09-25 14:50:00,33.38,33.44,33.28,33.29,568100.0,25.6468,25.6929,25.5699,25.5776,568100.0
2012-09-25 15:00:00,33.29,33.3,33.18,33.18,673600.0,25.5776,25.5853,25.4931,25.4931,673600.0
2012-09-25 15:10:00,33.19,33.19,32.95,33.03,1895800.0,25.5008,25.5008,25.3164,25.3779,1895800.0
2012-09-25 15:20:00,33.03,33.24,33.02,33.24,851900.0,25.3779,25.5392,25.3702,25.5392,851900.0
2012-09-25 15:30:00,33.23,33.27,33.18,33.18,841700.0,25.5315,25.5623,25.4931,25.4931,841700.0
2012-09-25 15:40:00,33.18,33.23,33.07,33.15,909800.0,25.4931,25.5315,25.4086,25.4701,909800.0
2012-09-25 15:50:00,33.15,33.17,33.08,33.11,1423200.0,25.4701,25.4854,25.4163,25.4393,1423200.0
2012-09-26 09:30:00,32.84,33.13,32.84,33.0,1697000.0,25.2319,25.4547,25.2319,25.3548,1697000.0
2012-09-26 09:40:00,33.01,33.05,32.71,32.72,1654000.0,25.3625,25.3932,25.132,25.1397,1654000.0
2012-09-26 09:50:00,32.72,32.9,32.7,32.84,1352300.0,25.1397,25.278,25.1243,25.2319,1352300.0
2012-09-26 10:00:00,32.84,32.9,32.75,32.89,759600.0,25.2319,25.278,25.1627,25.2703,759600.0
2012-09-26 10:10:00,32.89,32.89,32.76,32.84,677300.0,25.2703,25.2703,25.1704,25.2319,677300.0
2012-09-26 10:20:00,32.83,32.83,32.58,32.58,825200.0,25.2242,25.2242,25.0321,25.0321,825200.0
2012-09-26 10:30:00,32.59,32.6,32.15,32.16,2704700.0,25.0398,25.0475,24.7017,24.7094,2704700.0
2012-09-26 10:40:00,32.16,32.39,32.1,32.34,2833700.0,24.7094,24.8861,24.6633,24.8477,2833700.0
2012-09-26 10:50:00,32.34,32.42,32.29,32.31,1046600.0,24.8477,24.9092,24.8093,24.8247,1046600.0
2012-09-26 11:00:00,32.3,32.47,32.29,32.41,650800.0,24.817,24.9476,24.8093,24.9015,650800.0
2012-09-26 11:10:00,32.42,32.59,32.41,32.55,485600.0,24.9092,25.0398,24.9015,25.0091,485600.0
2012-09-26 11:20:00,32.56,32.65,32.49,32.65,703700.0,25.0168,25.0859,24.963,25.0859,703700.0
2012-09-26 11:30:00,32.64,32.65,32.51,32.58,661000.0,25.0782,25.0859,24.9783,25.0321,661000.0
2012-09-26 11:40:00,32.58,32.64,32.52,32.57,595700.0,25.0321,25.0782,24.986,25.0244,595700.0
2012-09-26 11:50:00,32.58,32.59,32.49,32.54,586600.0,25.0321,25.0398,24.963,25.0014,586600.0
2012-09-26 12:00:00,32.54,32.65,32.54,32.65,816600.0,25.0014,25.0859,25.0014,25.0859,816600.0
2012-09-26 12:10:00,32.65,32.66,32.6,32.63,429300.0,25.0859,25.0936,25.0475,25.0705,429300.0
2012-09-26 12:20:00,32.62,32.64,32.58,32.59,243800.0,25.0629,25.0782,25.0321,25.0398,243800.0
2012-09-26 12:30:00,32.6,32.71,32.6,32.68,404500.0,25.0475,25.132,25.0475,25.109,404500.0
2012-09-26 12:40:00,32.68,32.7,32.63,32.66,268600.0,25.109,25.1243,25.0705,25.0936,268600.0
2012-09-26 12:50:00,32.66,32.85,32.65,32.78,569000.0,25.0936,25.2396,25.0859,25.1858,569000.0
2012-09-26 13:00:00,32.79,32.8,32.71,32.73,502000.0,25.1935,25.2011,25.132,25.1474,502000.0
2012-09-26 13:10:00,32.74,32.75,32.7,32.73,265200.0,25.1551,25.1627,25.1243,25.1474,265200.0
2012-09-26 13:20:00,32.74,32.77,32.72,32.73,503900.0,25.1551,25.1781,25.1397,25.1474,503900.0
2012-09-26 13:30:00,32.72,32.78,32.71,32.75,388200.0,25.1397,25.1858,25.132,25.1627,388200.0
2012-09-26 13:40:00,32.74,32.79,32.66,32.7,426400.0,25.1551,25.1935,25.0936,25.1243,426400.0
2012-09-26 13:50:00,32.7,32.78,32.66,32.72,364900.0,25.1243,25.1858,25.0936,25.1397,364900.0
2012-09-26 14:00:00,32.71,32.8,32.65,32.69,604200.0,25.132,25.2011,25.0859,25.1166,604200.0
2012-09-26 14:10:00,32.69,32.79,32.68,32.78,721800.0,25.1166,25.1935,25.109,25.1858,721800.0
2012-09-26 14:20:00,32.78,32.85,32.77,32.82,623300.0,25.1858,25.2396,25.1781,25.2165,623300.0
2012-09-26 14:30:00,32.81,32.85,32.71,32.84,566800.0,25.2088,25.2396,25.132,25.2319,566800.0
2012-09-26 14:40:00,32.84,32.85,32.78,32.84,431000.0,25.2319,25.2396,25.1858,25.2319,431000.0
2012-09-26 14:50:00,32.84,32.84,32.72,32.74,405600.0,25.2319,25.2319,25.1397,25.1551,405600.0
2012-09-26 15:00:00,32.75,32.76,32.69,32.74,610600.0,25.1627,25.1704,25.1166,25.1551,610600.0
2012-09-26 15:10:00,32.73,32.82,32.73,32.77,373300.0,25.1474,25.2165,25.1474,25.1781,373300.0
2012-09-26 15:20:00,32.77,32.81,32.75,32.77,408900.0,25.1781,25.2088,25.1627,25.1781,408900.0
2012-09-26 15:30:00,32.76,32.8,32.69,32.73,740100.0,25.1704,25.2011,25.1166,25.1474,740100.0
2012-09-26 15:40:00,32.73,32.76,32.69,32.72,649400.0,25.1474,25.1704,25.1166,25.1397,649400.0
2012-09-26 15:50:00,32.72,32.79,32.69,32.77,1178000.0,25.1397,25.1935,25.1166,25.1781,1178000.0
2012-09-27 09:30:00,33.02,33.14,32.92,32.97,888300.0,25.3702,25.4624,25.2933,25.3318,888300.0
2012-09-27 09:40:00,32.97,33.08,32.94,33.0,437100.0,25.3318,25.4163,25.3087,25.3548,437100.0
2012-09-27 09:50:00,33.01,33.03,32.94,32.99,422600.0,25.3625,25.3779,25.3087,25.3471,422600.0
2012-09-27 10:00:00,32.99,33.04,32.98,32.99,507200.0,25.3471,25.3855,25.3394,25.3471,507200.0
2012-09-27 10:10:00,32.99,33.0,32.91,32.97,334900.0,25.3471,25.3548,25.2857,25.3318,334900.0
2012-09-27 10:20:00,32.97,33.0,32.85,32.89,316200.0,25.3318,25.3548,25.2396,25.2703,316200.0
2012-09-27 10:30:00,32.89,32.93,32.83,32.86,575500.0,25.2703,25.301,25.2242,25.2472,575500.0
2012-09-27 10:40:00,32.86,33.0,32.86,32.99,324900.0,25.2472,25.3548,25.2472,25.3471,324900.0
2012-09-27 10:50:00,32.99,33.01,32.92,32.98,344600.0,25.3471,25.3625,25.2933,25.3394,344600.0
2012-09-27 11:00:00,32.97,33.06,32.96,33.04,512200.0,25.3318,25.4009,25.3241,25.3855,512200.0
2012-09-27 11:10:00,33.04,33.08,32.97,32.99,316700.0,25.3855,25.4163,25.3318,25.3471,316700.0
2012-09-27 11:20:00,32.98,33.02,32.91,32.95,350900.0,25.3394,25.3702,25.2857,25.3164,350900.0
2012-09-27 11:30:00,32.95,33.0,32.91,32.97,184100.0,25.3164,25.3548,25.2857,25.3318,184100.0
2012-09-27 11:40:00,32.97,32.98,32.9,32.92,215400.0,25.3318,25.3394,25.278,25.2933,215400.0
2012-09-27 11:50:00,32.93,33.08,32.92,33.07,351900.0,25.301,25.4163,25.2933,25.4086,351900.0
2012-09-27 12:00:00,33.07,33.14,33.01,33.12,428300.0,25.4086,25.4624,25.3625,25.447,428300.0
2012-09-27 12:10:00,33.12,33.17,33.08,33.1,485400.0,25.447,25.4854,25.4163,25.4316,485400.0
2012-09-27 12:20:00,33.09,33.23,33.09,33.18,382400.0,25.424,25.5315,25.424,25.4931,382400.0
2012-09-27 12:30:00,33.19,33.25,33.18,33.2,377700.0,25.5008,25.5469,25.4931,25.5085,377700.0
2012-09-27 12:40:00,33.2,33.2,33.09,33.16,307200.0,25.5085,25.5085,25.424,25.4777,307200.0
2012-09-27 12:50:00,33.15,33.18,33.12,33.15,110200.0,25.4701,25.4931,25.447,25.4701,110200.0
2012-09-27 13:00:00,33.15,33.16,33.1,33.1,52800.0,25.4701,25.4777,25.4316,25.4316,52800.0
2012-09-27 13:10:00,33.1,33.17,33.1,33.12,87400.0,25.4316,25.4854,25.4316,25.447,87400.0
2012-09-27 13:20:00,33.12,33.19,33.1,33.15,99700.0,25.447,25.5008,25.4316,25.4701,99700.0
2012-09-27 13:30:00,33.15,33.29,33.15,33.29,232000.0,25.4701,25.5776,25.4701,25.5776,232000.0
2012-09-27 13:40:00,33.28,33.32,33.21,33.26,219800.0,25.5699,25.6007,25.5162,25.5546,219800.0
2012-09-27 13:50:00,33.26,33.26,33.16,33.18,148700.0,25.5546,25.5546,25.4777,25.4931,148700.0
2012-09-27 14:00:00,33.19,33.23,33.16,33.2,136000.0,25.5008,25.5315,25.4777,25.5085,136000.0
2012-09-27 14:10:00,33.2,33.29,33.19,33.25,193200.0,25.5085,25.5776,25.5008,25.5469,193200.0
2012-09-27 14:20:00,33.25,33.3,33.24,33.27,142200.0,25.5469,25.5853,25.5392,25.5623,142200.0
2012-09-27 14:30:00,33.27,33.3,33.25,33.29,208300.0,25.5623,25.5853,25.5469,25.5776,208300.0
2012-09-27 14:40:00,33.29,33.3,33.25,33.26,131900.0,25.5776,25.5853,25.5469,25.5546,131900.0
2012-09-27 14:50:00,33.26,33.3,33.12,33.17,451200.0,25.5546,25.5853,25.447,25.4854,451200.0
2012-09-27 15:00:00,33.18,33.22,33.13,33.14,383300.0,25.4931,25.5238,25.4547,25.4624,383300.0
2012-09-27 15:10:00,33.14,33.19,33.09,33.11,349600.0,25.4624,25.5008,25.424,25.4393,349600.0
2012-09-27 15:20:00,33.11,33.17,33.1,33.12,347500.0,25.4393,25.4854,25.4316,25.447,347500.0
2012-09-27 15:30:00,33.11,33.17,33.1,33.15,336600.0,25.4393,25.4854,25.4316,25.4701,336600.0
2012-09-27 15:40:00,33.15,33.18,33.09,33.13,621100.0,25.4701,25.4931,25.424,25.4547,621100.0
2012-09-27 15:50:00,33.13,33.2,33.09,33.2,912400.0,25.4547,25.5085,25.424,25.5085,912400.0
2012-09-28 09:30:00,32.91,33.06,32.9,33.04,583200.0,25.2857,25.4009,25.278,25.3855,583200.0
2012-09-28 09:40:00,33.04,33.04,32.92,32.93,672500.0,25.3855,25.3855,25.2933,25.301,672500.0
2012-09-28 09:50:00,32.93,32.96,32.81,32.93,1013800.0,25.301,25.3241,25.2088,25.301,1013800.0
2012-09-28 10:00:00,32.93,32.97,32.85,32.89,828000.0,25.301,25.3318,25.2396,25.2703,828000.0
2012-09-28 10:10:00,32.89,32.89,32.83,32.84,460500.0,25.2703,25.2703,25.2242,25.2319,460500.0
2012-09-28 10:20:00,32.85,32.85,32.65,32.69,652300.0,25.2396,25.2396,25.0859,25.1166,652300.0
2012-09-28 10:30:00,32.7,32.8,32.62,32.78,997000.0,25.1243,25.2011,25.0629,25.1858,997000.0
2012-09-28 10:40:00,32.78,32.81,32.71,32.76,1090600.0,25.1858,25.2088,25.132,25.1704,1090600.0
2012-09-28 10:50:00,32.76,32.79,32.7,32.71,422600.0,25.1704,25.1935,25.1243,25.132,422600.0
2012-09-28 11:00:00,32.72,32.72,32.61,32.66,738600.0,25.1397,25.1397,25.0552,25.0936,738600.0
2012-09-28 11:10:00,32.66,32.73,32.62,32.69,418300.0,25.0936,25.1474,25.0629,25.1166,418300.0
2012-09-28 11:20:00,32.69,32.74,32.67,32.7,416600.0,25.1166,25.1551,25.1013,25.1243,416600.0
2012-09-28 11:30:00,32.69,32.76,32.66,32.66,393000.0,25.1166,25.1704,25.0936,25.0936,393000.0
2012-09-28 11:40:00,32.66,32.78,32.66,32.78,518200.0,25.0936,25.1858,25.0936,25.1858,518200.0
2012-09-28 11:50:00,32.77,32.8,32.75,32.75,378600.0,25.1781,25.2011,25.1627,25.1627,378600.0
2012-09-28 12:00:00,32.75,32.84,32.74,32.83,307300.0,25.1627,25.2319,25.1551,25.2242,307300.0
2012-09-28 12:10:00,32.82,32.94,32.82,32.92,436400.0,25.2165,25.3087,25.2165,25.2933,436400.0
2012-09-28 12:20:00,32.92,32.95,32.88,32.93,287800.0,25.2933,25.3164,25.2626,25.301,287800.0
2012-09-28 12:30:00,32.93,32.93,32.84,32.86,267500.0,25.301,25.301,25.2319,25.2472,267500.0
2012-09-28 12:40:00,32.86,32.89,32.82,32.82,135800.0,25.2472,25.2703,25.2165,25.2165,135800.0
2012-09-28 12:50:00,32.82,32.84,32.8,32.83,122300.0,25.2165,25.2319,25.2011,25.2242,122300.0
2012-09-28 13:00:00,32.84,32.9,32.84,32.9,244000.0,25.2319,25.278,25.2319,25.278,244000.0
2012-09-28 13:10:00,32.9,32.9,32.86,32.87,316500.0,25.278,25.278,25.2472,25.2549,316500.0
2012-09-28 13:20:00,32.88,32.93,32.87,32.88,128800.0,25.2626,25.301,25.2549,25.2626,128800.0
2012-09-28 13:30:00,32.88,32.96,32.88,32.95,204500.0,25.2626,25.3241,25.2626,25.3164,204500.0
2012-09-28 13:40:00,32.95,33.02,32.94,32.96,464000.0,25.3164,25.3702,25.3087,25.3241,464000.0
2012-09-28 13:50:00,32.95,32.96,32.89,32.91,401900.0,25.3164,25.3241,25.2703,25.2857,401900.0
2012-09-28 14:00:00,32.9,33.03,32.9,33.02,356200.0,25.278,25.3779,25.278,25.3702,356200.0
2012-09-28 14:10:00,33.02,33.06,33.01,33.06,303200.0,25.3702,25.4009,25.3625,25.4009,303200.0
2012-09-28 14:20:00,33.06,33.09,32.96,32.99,329000.0,25.4009,25.424,25.3241,25.3471,329000.0
2012-09-28 14:30:00,32.99,33.03,32.93,33.0,412200.0,25.3471,25.3779,25.301,25.3548,412200.0
2012-09-28 14:40:00,33.0,33.01,32.93,32.93,240000.0,25.3548,25.3625,25.301,25.301,240000.0
2012-09-28 14:50:00,32.93,32.97,32.9,32.91,231200.0,25.301,25.3318,25.278,25.2857,231200.0
2012-09-28 15:00:00,32.9,32.93,32.86,32.9,224900.0,25.278,25.301,25.2472,25.278,224900.0
2012-09-28 15:10:00,32.9,32.93,32.84,32.84,209900.0,25.278,25.301,25.2319,25.2319,209900.0
2012-09-28 15:20:00,32.84,32.92,32.81,32.84,345200.0,25.2319,25.2933,25.2088,25.2319,345200.0
2012-09-28 15:30:00,32.83,32.86,32.7,32.7,850200.0,25.2242,25.2472,25.1243,25.1243,850200.0
2012-09-28 15:40:00,32.7,32.91,32.7,32.83,886200.0,25.1243,25.2857,25.1243,25.2242,886200.0
2012-09-28 15:50:00,32.84,32.88,32.78,32.78,1137600.0,25.2319,25.2626,25.1858,25.1858,1137600.0
2012-10-01 09:30:00,33.02,33.24,32.99,33.22,784000.0,25.3702,25.5392,25.3471,25.5238,784000.0
2012-10-01 09:40:00,33.22,33.23,33.02,33.09,304500.0,25.5238,25.5315,25.3702,25.424,304500.0
2012-10-01 09:50:00,33.1,33.17,33.02,33.12,415600.0,25.4316,25.4854,25.3702,25.447,415600.0
2012-10-01 10:00:00,33.12,33.51,33.12,33.51,724200.0,25.447,25.7467,25.447,25.7467,724200.0
2012-10-01 10:10:00,33.51,33.52,33.29,33.29,492500.0,25.7467,25.7543,25.5776,25.5776,492500.0
2012-10-01 10:20:00,33.3,33.34,33.28,33.29,391200.0,25.5853,25.616,25.5699,25.5776,391200.0
2012-10-01 10:30:00,33.28,33.41,33.25,33.37,531800.0,25.5699,25.6698,25.5469,25.6391,531800.0
2012-10-01 10:40:00,33.37,33.38,33.27,33.29,627400.0,25.6391,25.6468,25.5623,25.5776,627400.0
2012-10-01 10:50:00,33.29,33.32,33.27,33.3,420800.0,25.5776,25.6007,25.5623,25.5853,420800.0
2012-10-01 11:00:00,33.3,33.39,33.27,33.3,389100.0,25.5853,25.6545,25.5623,25.5853,389100.0
2012-10-01 11:10:00,33.3,33.32,33.25,33.25,380500.0,25.5853,25.6007,25.5469,25.5469,380500.0
2012-10-01 11:20:00,33.25,33.3,33.25,33.27,211500.0,25.5469,25.5853,25.5469,25.5623,211500.0
2012-10-01 11:30:00,33.27,33.3,33.27,33.29,128900.0,25.5623,25.5853,25.5623,25.5776,128900.0
2012-10-01 11:40:00,33.29,33.3,33.25,33.25,221600.0,25.5776,25.5853,25.5469,25.5469,221600.0
2012-10-01 11:50:00,33.25,33.29,33.23,33.29,471000.0,25.5469,25.5776,25.5315,25.5776,471000.0
2012-10-01 12:00:00,33.29,33.4,33.28,33.39,223300.0,25.5776,25.6621,25.5699,25.6545,223300.0
2012-10-01 12:10:00,33.4,33.49,33.39,33.48,545400.0,25.6621,25.7313,25.6545,25.7236,545400.0
2012-10-01 12:20:00,33.48,33.52,33.46,33.52,386000.0,25.7236,25.7543,25.7082,25.7543,386000.0
2012-10-01 12:30:00,33.52,33.59,33.44,33.46,638800.0,25.7543,25.8081,25.6929,25.7082,638800.0
2012-10-01 12:40:00,33.47,33.57,33.45,33.48,356800.0,25.7159,25.7928,25.7006,25.7236,356800.0
2012-10-01 12:50:00,33.48,33.49,33.4,33.43,350900.0,25.7236,25.7313,25.6621,25.6852,350900.0
2012-10-01 13:00:00,33.44,33.44,33.3,33.31,413300.0,25.6929,25.6929,25.5853,25.593,413300.0
2012-10-01 13:10:00,33.3,33.34,33.25,33.32,621700.0,25.5853,25.616,25.5469,25.6007,621700.0
2012-10-01 13:20:00,33.32,33.34,33.26,33.3,331400.0,25.6007,25.616,25.5546,25.5853,331400.0
2012-10-01 13:30:00,33.31,33.34,33.25,33.26,291200.0,25.593,25.616,25.5469,25.5546,291200.0
2012-10-01 13:40:00,33.25,33.31,33.23,33.3,279900.0,25.5469,25.593,25.5315,25.5853,279900.0
2012-10-01 13:50:00,33.3,33.37,33.3,33.33,250600.0,25.5853,25.6391,25.5853,25.6084,250600.0
2012-10-01 14:00:00,33.33,33.39,33.3,33.39,279700.0,25.6084,25.6545,25.5853,25.6545,279700.0
2012-10-01 14:10:00,33.39,33.4,33.28,33.3,253200.0,25.6545,25.6621,25.5699,25.5853,253200.0
2012-10-01 14:20:00,33.3,33.31,33.28,33.3,252200.0,25.5853,25.593,25.5699,25.5853,252200.0
2012-10-01 14:30:00,33.3,33.38,33.29,33.36,218500.0,25.5853,25.6468,25.5776,25.6314,218500.0
2012-10-01 14:40:00,33.36,33.4,33.33,33.38,180500.0,25.6314,25.6621,25.6084,25.6468,180500.0
2012-10-01 14:50:00,33.38,33.4,33.33,33.35,241100.0,25.6468,25.6621,25.6084,25.6237,241100.0
2012-10-01 15:00:00,33.35,33.38,33.31,33.32,562700.0,25.6237,25.6468,25.593,25.6007,562700.0
2012-10-01 15:10:00,33.32,33.32,33.17,33.21,376200.0,25.6007,25.6007,25.4854,25.5162,376200.0
2012-10-01 15:20:00,33.22,33.22,33.1,33.17,532100.0,25.5238,25.5238,25.4316,25.4854,532100.0
2012-10-01 15:30:00,33.17,33.23,33.14,33.18,360000.0,25.4854,25.5315,25.4624,25.4931,360000.0
2012-10-01 15:40:00,33.18,33.26,33.16,33.23,802400.0,25.4931,25.5546,25.4777,25.5315,802400.0
2012-10-01 15:50:00,33.22,33.25,33.16,33.25,1023500.0,25.5238,25.5469,25.4777,25.5469,1023500.0
2012-10-02 09:30:00,33.48,33.61,33.39,33.49,492300.0,25.7236,25.8235,25.6545,25.7313,492300.0
2012-10-02 09:40:00,33.49,33.57,33.4,33.49,708400.0,25.7313,25.7928,25.6621,25.7313,708400.0
2012-10-02 09:50:00,33.5,33.55,33.41,33.54,477300.0,25.739,25.7774,25.6698,25.7697,477300.0
2012-10-02 10:00:00,33.53,33.55,33.4,33.44,594600.0,25.762,25.7774,25.6621,25.6929,594600.0
2012-10-02 10:10:00,33.43,33.51,33.4,33.47,387800.0,25.6852,25.7467,25.6621,25.7159,387800.0
2012-10-02 10:20:00,33.47,33.54,33.46,33.54,454900.0,25.7159,25.7697,25.7082,25.7697,454900.0
2012-10-02 10:30:00,33.55,33.65,33.53,33.61,366100.0,25.7774,25.8542,25.762,25.8235,366100.0
2012-10-02 10:40:00,33.61,33.76,33.6,33.66,636400.0,25.8235,25.9387,25.8158,25.8619,636400.0
2012-10-02 10:50:00,33.67,33.69,33.51,33.56,408900.0,25.8696,25.885,25.7467,25.7851,408900.0
2012-10-02 11:00:00,33.56,33.56,33.48,33.49,566100.0,25.7851,25.7851,25.7236,25.7313,566100.0
2012-10-02 11:10:00,33.48,33.58,33.46,33.5,415400.0,25.7236,25.8004,25.7082,25.739,415400.0
2012-10-02 11:20:00,33.5,33.52,33.45,33.48,412800.0,25.739,25.7543,25.7006,25.7236,412800.0
2012-10-02 11:30:00,33.49,33.51,33.36,33.44,496200.0,25.7313,25.7467,25.6314,25.6929,496200.0
2012-10-02 11:40:00,33.43,33.55,33.37,33.55,395800.0,25.6852,25.7774,25.6391,25.7774,395800.0
2012-10-02 11:50:00,33.55,33.55,33.39,33.44,254700.0,25.7774,25.7774,25.6545,25.6929,254700.0
2012-10-02 12:00:00,33.44,33.5,33.43,33.49,270100.0,25.6929,25.739,25.6852,25.7313,270100.0
2012-10-02 12:10:00,33.49,33.64,33.44,33.6,354500.0,25.7313,25.8465,25.6929,25.8158,354500.0
2012-10-02 12:20:00,33.6,33.62,33.54,33.59,313600.0,25.8158,25.8312,25.7697,25.8081,313600.0
2012-10-02 12:30:00,33.59,33.62,33.5,33.51,397000.0,25.8081,25.8312,25.739,25.7467,397000.0
2012-10-02 12:40:00,33.51,33.55,33.49,33.5,159800.0,25.7467,25.7774,25.7313,25.739,159800.0
2012-10-02 12:50:00,33.5,33.51,33.45,33.46,143100.0,25.739,25.7467,25.7006,25.7082,143100.0
2012-10-02 13:00:00,33.46,33.55,33.45,33.54,150000.0,25.7082,25.7774,25.7006,25.7697,150000.0
2012-10-02 13:10:00,33.52,33.52,33.46,33.47,204300.0,25.7543,25.7543,25.7082,25.7159,204300.0
2012-10-02 13:20:00,33.48,33.54,33.43,33.43,194200.0,25.7236,25.7697,25.6852,25.6852,194200.0
2012-10-02 13:30:00,33.43,33.44,33.39,33.44,491800.0,25.6852,25.6929,25.6545,25.6929,491800.0
2012-10-02 13:40:00,33.44,33.45,33.37,33.42,336000.0,25.6929,25.7006,25.6391,25.6775,336000.0
2012-10-02 13:50:00,33.42,33.42,33.26,33.38,460100.0,25.6775,25.6775,25.5546,25.6468,460100.0
2012-10-02 14:00:00,33.38,33.49,33.34,33.35,623900.0,25.6468,25.7313,25.616,25.6237,623900.0
2012-10-02 14:10:00,33.35,33.4,33.33,33.37,283700.0,25.6237,25.6621,25.6084,25.6391,283700.0
2012-10-02 14:20:00,33.36,33.38,33.27,33.34,376700.0,25.6314,25.6468,25.5623,25.616,376700.0
2012-10-02 14:30:00,33.33,33.4,33.32,33.38,302300.0,25.6084,25.6621,25.6007,25.6468,302300.0
2012-10-02 14:40:00,33.37,33.45,33.35,33.43,815100.0,25.6391,25.7006,25.6237,25.6852,815100.0
2012-10-02 14:50:00,33.43,33.45,33.4,33.41,380300.0,25.6852,25.7006,25.6621,25.6698,380300.0
2012-10-02 15:00:00,33.41,33.43,33.35,33.4,697900.0,25.6698,25.6852,25.6237,25.6621,697900.0
2012-10-02 15:10:00,33.41,33.44,33.35,33.42,299100.0,25.6698,25.6929,25.6237,25.6775,299100.0
2012-10-02 15:20:00,33.42,33.44,33.38,33.39,312200.0,25.6775,25.6929,25.6468,25.6545,312200.0
2012-10-02 15:30:00,33.4,33.42,33.35,33.39,626600.0,25.6621,25.6775,25.6237,25.6545,626600.0
2012-10-02 15:40:00,33.39,33.44,33.35,33.41,678300.0,25.6545,25.6929,25.6237,25.6698,678300.0
2012-10-02 15:50:00,33.4,33.47,33.4,33.46,932100.0,25.6621,25.7159,25.6621,25.7082,932100.0
2012-10-03 09:30:00,33.6,33.65,33.51,33.52,611200.0,25.8158,25.8542,25.7467,25.7543,611200.0
2012-10-03 09:40:00,33.51,33.64,33.5,33.61,562700.0,25.7467,25.8465,25.739,25.8235,562700.0
2012-10-03 09:50:00,33.62,33.65,33.54,33.55,425700.0,25.8312,25.8542,25.7697,25.7774,425700.0
2012-10-03 10:00:00,33.55,33.68,33.48,33.67,778700.0,25.7774,25.8773,25.7236,25.8696,778700.0
2012-10-03 10:10:00,33.67,34.01,33.67,34.0,1380900.0,25.8696,26.1308,25.8696,26.1231,1380900.0
2012-10-03 10:20:00,34.01,34.05,33.87,33.9,592500.0,26.1308,26.1616,26.0233,26.0463,592500.0
2012-10-03 10:30:00,33.91,33.93,33.81,33.84,1046000.0,26.054,26.0694,25.9772,26.0002,1046000.0
2012-10-03 10:40:00,33.85,34.0,33.81,33.99,659300.0,26.0079,26.1231,25.9772,26.1155,659300.0
2012-10-03 10:50:00,33.98,34.04,33.92,34.03,602000.0,26.1078,26.1539,26.0617,26.1462,602000.0
2012-10-03 11:00:00,34.02,34.04,33.99,34.02,253600.0,26.1385,26.1539,26.1155,26.1385,253600.0
2012-10-03 11:10:00,34.01,34.15,34.01,34.14,681600.0,26.1308,26.2384,26.1308,26.2307,681600.0
2012-10-03 11:20:00,34.14,34.2,34.09,34.12,777300.0,26.2307,26.2768,26.1923,26.2153,777300.0
2012-10-03 11:30:00,34.12,34.16,34.1,34.13,452100.0,26.2153,26.2461,26.2,26.223,452100.0
2012-10-03 11:40:00,34.13,34.3,34.13,34.3,901400.0,26.223,26.3536,26.223,26.3536,901400.0
2012-10-03 11:50:00,34.29,34.41,34.27,34.3,667600.0,26.346,26.4382,26.3306,26.3536,667600.0
2012-10-03 12:00:00,34.31,34.31,34.25,34.29,332400.0,26.3613,26.3613,26.3152,26.346,332400.0
2012-10-03 12:10:00,34.28,34.33,34.26,34.29,237100.0,26.3383,26.3767,26.3229,26.346,237100.0
2012-10-03 12:20:00,34.29,34.3,34.21,34.21,267000.0,26.346,26.3536,26.2845,26.2845,267000.0
2012-10-03 12:30:00,34.22,34.26,34.18,34.22,370800.0,26.2922,26.3229,26.2614,26.2922,370800.0
2012-10-03 12:40:00,34.22,34.3,34.19,34.3,335800.0,26.2922,26.3536,26.2691,26.3536,335800.0
2012-10-03 12:50:00,34.3,34.35,34.25,34.33,456300.0,26.3536,26.3921,26.3152,26.3767,456300.0
2012-10-03 13:00:00,34.33,34.33,34.19,34.19,294200.0,26.3767,26.3767,26.2691,26.2691,294200.0
2012-10-03 13:10:00,34.2,34.23,34.17,34.21,277600.0,26.2768,26.2999,26.2538,26.2845,277600.0
2012-10-03 13:20:00,34.22,34.26,34.21,34.23,321700.0,26.2922,26.3229,26.2845,26.2999,321700.0
2012-10-03 13:30:00,34.22,34.23,34.11,34.11,632600.0,26.2922,26.2999,26.2077,26.2077,632600.0
2012-10-03 13:40:00,34.12,34.2,34.09,34.18,516000.0,26.2153,26.2768,26.1923,26.2614,516000.0
2012-10-03 13:50:00,34.18,34.24,34.17,34.19,182500.0,26.2614,26.3075,26.2538,26.2691,182500.0
2012-10-03 14:00:00,34.19,34.26,34.19,34.25,244900.0,26.2691,26.3229,26.2691,26.3152,244900.0
2012-10-03 14:10:00,34.25,34.26,34.19,34.19,293300.0,26.3152,26.3229,26.2691,26.2691,293300.0
2012-10-03 14:20:00,34.19,34.23,34.1,34.11,368800.0,26.2691,26.2999,26.2,26.2077,368800.0
2012-10-03 14:30:00,34.11,34.2,34.09,34.2,230500.0,26.2077,26.2768,26.1923,26.2768,230500.0
2012-10-03 14:40:00,34.2,34.23,34.14,34.15,281700.0,26.2768,26.2999,26.2307,26.2384,281700.0
2012-10-03 14:50:00,34.16,34.16,34.02,34.07,255200.0,26.2461,26.2461,26.1385,26.1769,255200.0
2012-10-03 15:00:00,34.07,34.08,34.0,34.05,281700.0,26.1769,26.1846,26.1231,26.1616,281700.0
2012-10-03 15:10:00,34.05,34.12,34.01,34.07,215800.0,26.1616,26.2153,26.1308,26.1769,215800.0
2012-10-03 15:20:00,34.08,34.2,34.07,34.19,378300.0,26.1846,26.2768,26.1769,26.2691,378300.0
2012-10-03 15:30:00,34.19,34.26,34.15,34.25,664300.0,26.2691,26.3229,26.2384,26.3152,664300.0
2012-10-03 15:40:00,34.25,34.31,34.17,34.18,947800.0,26.3152,26.3613,26.2538,26.2614,947800.0
2012-10-03 15:50:00,34.19,34.33,34.18,34.23,2732300.0,26.2691,26.3767,26.2614,26.2999,2732300.0
2012-10-04 09:30:00,34.51,34.87,34.42,34.67,2179900.0,26.515,26.7916,26.4458,26.6379,2179900.0
2012-10-04 09:40:00,34.67,34.86,34.62,34.85,1250200.0,26.6379,26.7839,26.5995,26.7762,1250200.0
2012-10-04 09:50:00,34.84,35.0,34.83,35.0,1705200.0,26.7685,26.8915,26.7609,26.8915,1705200.0
2012-10-04 10:00:00,34.99,35.08,34.77,35.07,1637900.0,26.8838,26.9529,26.7148,26.9453,1637900.0
2012-10-04 10:10:00,35.07,35.18,34.99,34.99,1364700.0,26.9453,27.0298,26.8838,26.8838,1364700.0
2012-10-04 10:20:00,35.0,35.08,34.96,34.98,550600.0,26.8915,26.9529,26.8607,26.8761,550600.0
2012-10-04 10:30:00,34.98,35.05,34.96,35.05,605200.0,26.8761,26.9299,26.8607,26.9299,605200.0
2012-10-04 10:40:00,35.05,35.19,35.05,35.08,897900.0,26.9299,27.0375,26.9299,26.9529,897900.0
2012-10-04 10:50:00,35.09,35.14,34.96,35.06,927800.0,26.9606,26.999,26.8607,26.9376,927800.0
2012-10-04 11:00:00,35.06,35.09,34.92,34.93,1063800.0,26.9376,26.9606,26.83,26.8377,1063800.0
2012-10-04 11:10:00,34.93,34.95,34.83,34.9,554400.0,26.8377,26.8531,26.7609,26.8146,554400.0
2012-10-04 11:20:00,34.91,34.93,34.85,34.91,565000.0,26.8223,26.8377,26.7762,26.8223,565000.0
2012-10-04 11:30:00,34.9,34.97,34.87,34.95,388700.0,26.8146,26.8684,26.7916,26.8531,388700.0
2012-10-04 11:40:00,34.94,34.99,34.94,34.98,372900.0,26.8454,26.8838,26.8454,26.8761,372900.0
2012-10-04 11:50:00,34.97,34.98,34.92,34.95,206500.0,26.8684,26.8761,26.83,26.8531,206500.0
2012-10-04 12:00:00,34.95,35.0,34.92,34.99,315400.0,26.8531,26.8915,26.83,26.8838,315400.0
2012-10-04 12:10:00,35.0,35.06,34.92,34.93,608100.0,26.8915,26.9376,26.83,26.8377,608100.0
2012-10-04 12:20:00,34.92,35.0,34.92,34.96,290700.0,26.83,26.8915,26.83,26.8607,290700.0
2012-10-04 12:30:00,34.96,35.0,34.95,34.97,237200.0,26.8607,26.8915,26.8531,26.8684,237200.0
2012-10-04 12:40:00,34.97,34.99,34.92,34.93,248100.0,26.8684,26.8838,26.83,26.8377,248100.0
2012-10-04 12:50:00,34.93,34.96,34.89,34.95,243400.0,26.8377,26.8607,26.807,26.8531,243400.0
2012-10-04 13:00:00,34.95,35.01,34.94,35.0,229500.0,26.8531,26.8992,26.8454,26.8915,229500.0
2012-10-04 13:10:00,35.01,35.02,34.92,34.92,303200.0,26.8992,26.9068,26.83,26.83,303200.0
2012-10-04 13:20:00,34.93,34.97,34.89,34.96,458600.0,26.8377,26.8684,26.807,26.8607,458600.0
2012-10-04 13:30:00,34.96,34.98,34.92,34.93,328500.0,26.8607,26.8761,26.83,26.8377,328500.0
2012-10-04 13:40:00,34.93,34.99,34.91,34.94,301700.0,26.8377,26.8838,26.8223,26.8454,301700.0
2012-10-04 13:50:00,34.94,34.95,34.84,34.91,381100.0,26.8454,26.8531,26.7685,26.8223,381100.0
2012-10-04 14:00:00,34.91,34.97,34.81,34.93,740200.0,26.8223,26.8684,26.7455,26.8377,740200.0
2012-10-04 14:10:00,34.94,34.95,34.82,34.84,335600.0,26.8454,26.8531,26.7532,26.7685,335600.0
2012-10-04 14:20:00,34.83,34.9,34.83,34.89,232800.0,26.7609,26.8146,26.7609,26.807,232800.0
2012-10-04 14:30:00,34.89,34.94,34.88,34.93,268600.0,26.807,26.8454,26.7993,26.8377,268600.0
2012-10-04 14:40:00,34.94,34.98,34.93,34.96,268800.0,26.8454,26.8761,26.8377,26.8607,268800.0
2012-10-04 14:50:00,34.97,34.97,34.88,34.91,337800.0,26.8684,26.8684,26.7993,26.8223,337800.0
2012-10-04 15:00:00,34.91,34.93,34.87,34.87,234200.0,26.8223,26.8377,26.7916,26.7916,234200.0
2012-10-04 15:10:00,34.87,34.91,34.87,34.89,261300.0,26.7916,26.8223,26.7916,26.807,261300.0
2012-10-04 15:20:00,34.89,34.89,34.85,34.87,435700.0,26.807,26.807,26.7762,26.7916,435700.0
2012-10-04 15:30:00,34.87,34.9,34.86,34.87,373900.0,26.7916,26.8146,26.7839,26.7916,373900.0
2012-10-04 15:40:00,34.87,34.88,34.77,34.8,1002100.0,26.7916,26.7993,26.7148,26.7378,1002100.0
2012-10-04 15:50:00,34.8,34.95,34.76,34.94,1477000.0,26.7378,26.8531,26.7071,26.8454,1477000.0
2012-10-05 09:30:00,35.19,35.24,35.06,35.22,939600.0,27.0375,27.0759,26.9376,27.0605,939600.0
2012-10-05 09:40:00,35.23,35.25,35.1,35.19,802200.0,27.0682,27.0836,26.9683,27.0375,802200.0
2012-10-05 09:50:00,35.19,35.4,35.18,35.34,950900.0,27.0375,27.1988,27.0298,27.1527,950900.0
2012-10-05 10:00:00,35.34,35.36,35.23,35.26,825900.0,27.1527,27.1681,27.0682,27.0912,825900.0
2012-10-05 10:10:00,35.27,35.31,35.18,35.31,503900.0,27.0989,27.1297,27.0298,27.1297,503900.0
2012-10-05 10:20:00,35.31,35.32,35.22,35.24,500500.0,27.1297,27.1373,27.0605,27.0759,500500.0
2012-10-05 10:30:00,35.24,35.33,35.24,35.29,468800.0,27.0759,27.145,27.0759,27.1143,468800.0
2012-10-05 10:40:00,35.29,35.3,35.12,35.19,630400.0,27.1143,27.122,26.9837,27.0375,630400.0
2012-10-05 10:50:00,35.19,35.25,35.18,35.21,321300.0,27.0375,27.0836,27.0298,27.0528,321300.0
2012-10-05 11:00:00,35.21,35.24,35.18,35.23,190800.0,27.0528,27.0759,27.0298,27.0682,190800.0
2012-10-05 11:10:00,35.24,35.26,35.19,35.26,271400.0,27.0759,27.0912,27.0375,27.0912,271400.0
2012-10-05 11:20:00,35.25,35.29,35.22,35.24,271900.0,27.0836,27.1143,27.0605,27.0759,271900.0
2012-10-05 11:30:00,35.25,35.33,35.24,35.32,573200.0,27.0836,27.145,27.0759,27.1373,573200.0
2012-10-05 11:40:00,35.32,35.34,35.23,35.3,499100.0,27.1373,27.1527,27.0682,27.122,499100.0
2012-10-05 11:50:00,35.3,35.31,35.28,35.3,336500.0,27.122,27.1297,27.1066,27.122,336500.0
2012-10-05 12:00:00,35.3,35.31,35.22,35.23,502800.0,27.122,27.1297,27.0605,27.0682,502800.0
2012-10-05 12:10:00,35.22,35.34,35.2,35.34,395200.0,27.0605,27.1527,27.0451,27.1527,395200.0
2012-10-05 12:20:00,35.34,35.39,35.29,35.36,358700.0,27.1527,27.1911,27.1143,27.1681,358700.0
2012-10-05 12:30:00,35.36,35.4,35.3,35.3,399300.0,27.1681,27.1988,27.122,27.122,399300.0
2012-10-05 12:40:00,35.3,35.38,35.3,35.32,302400.0,27.122,27.1834,27.122,27.1373,302400.0
2012-10-05 12:50:00,35.32,35.37,35.32,35.37,129100.0,27.1373,27.1758,27.1373,27.1758,129100.0
2012-10-05 13:00:00,35.36,35.38,35.33,35.36,182900.0,27.1681,27.1834,27.145,27.1681,182900.0
2012-10-05 13:10:00,35.36,35.4,35.34,35.35,246100.0,27.1681,27.1988,27.1527,27.1604,246100.0
2012-10-05 13:20:00,35.36,35.4,35.29,35.29,270100.0,27.1681,27.1988,27.1143,27.1143,270100.0
2012-10-05 13:30:00,35.29,35.33,35.25,35.27,280400.0,27.1143,27.145,27.0836,27.0989,280400.0
2012-10-05 13:40:00,35.27,35.29,35.21,35.22,339700.0,27.0989,27.1143,27.0528,27.0605,339700.0
2012-10-05 13:50:00,35.22,35.26,35.2,35.2,1000800.0,27.0605,27.0912,27.0451,27.0451,1000800.0
2012-10-05 14:00:00,35.2,35.25,35.2,35.21,410700.0,27.0451,27.0836,27.0451,27.0528,410700.0
2012-10-05 14:10:00,35.22,35.27,35.15,35.26,576000.0,27.0605,27.0989,27.0067,27.0912,576000.0
2012-10-05 14:20:00,35.26,35.28,35.23,35.25,833400.0,27.0912,27.1066,27.0682,27.0836,833400.0
2012-10-05 14:30:00,35.25,35.26,35.15,35.2,883400.0,27.0836,27.0912,27.0067,27.0451,883400.0
2012-10-05 14:40:00,35.19,35.23,35.19,35.2,586300.0,27.0375,27.0682,27.0375,27.0451,586300.0
2012-10-05 14:50:00,35.2,35.21,35.07,35.08,913800.0,27.0451,27.0528,26.9453,26.9529,913800.0
2012-10-05 15:00:00,35.08,35.17,35.07,35.15,569200.0,26.9529,27.0221,26.9453,27.0067,569200.0
2012-10-05 15:10:00,35.14,35.19,35.06,35.16,510300.0,26.999,27.0375,26.9376,27.0144,510300.0
2012-10-05 15:20:00,35.16,35.26,35.16,35.25,381100.0,27.0144,27.0912,27.0144,27.0836,381100.0
2012-10-05 15:30:00,35.25,35.26,35.15,35.17,888000.0,27.0836,27.0912,27.0067,27.0221,888000.0
2012-10-05 15:40:00,35.17,35.24,35.14,35.24,706100.0,27.0221,27.0759,26.999,27.0759,706100.0
2012-10-05 15:50:00,35.23,35.24,35.14,35.22,1502200.0,27.0682,27.0759,26.999,27.0605,1502200.0
2012-10-08 09:30:00,34.99,35.23,34.9,35.16,818900.0,26.8838,27.0682,26.8146,27.0144,818900.0
2012-10-08 09:40:00,35.17,35.18,35.0,35.0,352000.0,27.0221,27.0298,26.8915,26.8915,352000.0
2012-10-08 09:50:00,35.01,35.21,35.0,35.1,455200.0,26.8992,27.0528,26.8915,26.9683,455200.0
2012-10-08 10:00:00,35.11,35.34,35.1,35.3,605900.0,26.976,27.1527,26.9683,27.122,605900.0
2012-10-08 10:10:00,35.3,35.35,35.25,35.28,309600.0,27.122,27.1604,27.0836,27.1066,309600.0
2012-10-08 10:20:00,35.28,35.31,35.25,35.27,344400.0,27.1066,27.1297,27.0836,27.0989,344400.0
2012-10-08 10:30:00,35.26,35.6,35.26,35.58,833500.0,27.0912,27.3525,27.0912,27.3371,833500.0
2012-10-08 10:40:00,35.58,35.62,35.51,35.57,959500.0,27.3371,27.3678,27.2833,27.3294,959500.0
2012-10-08 10:50:00,35.58,35.71,35.57,35.61,891000.0,27.3371,27.437,27.3294,27.3602,891000.0
2012-10-08 11:00:00,35.61,35.65,35.45,35.45,447700.0,27.3602,27.3909,27.2372,27.2372,447700.0
2012-10-08 11:10:00,35.44,35.46,35.34,35.36,614400.0,27.2295,27.2449,27.1527,27.1681,614400.0
2012-10-08 11:20:00,35.36,35.45,35.34,35.44,247600.0,27.1681,27.2372,27.1527,27.2295,247600.0
2012-10-08 11:30:00,35.45,35.45,35.36,35.44,180500.0,27.2372,27.2372,27.1681,27.2295,180500.0
2012-10-08 11:40:00,35.43,35.47,35.4,35.43,241200.0,27.2219,27.2526,27.1988,27.2219,241200.0
2012-10-08 11:50:00,35.42,35.54,35.4,35.51,188400.0,27.2142,27.3064,27.1988,27.2833,188400.0
2012-10-08 12:00:00,35.52,35.56,35.47,35.55,206800.0,27.291,27.3217,27.2526,27.3141,206800.0
2012-10-08 12:10:00,35.55,35.6,35.55,35.58,184400.0,27.3141,27.3525,27.3141,27.3371,184400.0
2012-10-08 12:20:00,35.58,35.61,35.56,35.6,188200.0,27.3371,27.3602,27.3217,27.3525,188200.0
2012-10-08 12:30:00,35.6,35.63,35.54,35.54,162400.0,27.3525,27.3755,27.3064,27.3064,162400.0
2012-10-08 12:40:00,35.54,35.65,35.53,35.58,300400.0,27.3064,27.3909,27.2987,27.3371,300400.0
2012-10-08 12:50:00,35.59,35.65,35.59,35.65,172300.0,27.3448,27.3909,27.3448,27.3909,172300.0
2012-10-08 13:00:00,35.65,35.65,35.57,35.59,228100.0,27.3909,27.3909,27.3294,27.3448,228100.0
2012-10-08 13:10:00,35.59,35.64,35.56,35.63,190600.0,27.3448,27.3832,27.3217,27.3755,190600.0
2012-10-08 13:20:00,35.63,35.65,35.61,35.64,120900.0,27.3755,27.3909,27.3602,27.3832,120900.0
2012-10-08 13:30:00,35.64,35.65,35.59,35.59,203900.0,27.3832,27.3909,27.3448,27.3448,203900.0
2012-10-08 13:40:00,35.59,35.63,35.58,35.58,110200.0,27.3448,27.3755,27.3371,27.3371,110200.0
2012-10-08 13:50:00,35.57,35.62,35.56,35.59,138800.0,27.3294,27.3678,27.3217,27.3448,138800.0
2012-10-08 14:00:00,35.59,35.68,35.58,35.67,238600.0,27.3448,27.4139,27.3371,27.4063,238600.0
2012-10-08 14:10:00,35.67,35.69,35.65,35.69,105700.0,27.4063,27.4216,27.3909,27.4216,105700.0
2012-10-08 14:20:00,35.68,35.75,35.65,35.7,544300.0,27.4139,27.4677,27.3909,27.4293,544300.0
2012-10-08 14:30:00,35.7,35.74,35.67,35.72,202400.0,27.4293,27.46,27.4063,27.4447,202400.0
2012-10-08 14:40:00,35.71,35.72,35.65,35.7,264800.0,27.437,27.4447,27.3909,27.4293,264800.0
2012-10-08 14:50:00,35.71,35.72,35.67,35.69,209800.0,27.437,27.4447,27.4063,27.4216,209800.0
2012-10-08 15:00:00,35.69,35.77,35.69,35.74,609500.0,27.4216,27.4831,27.4216,27.46,609500.0
2012-10-08 15:10:00,35.73,35.92,35.73,35.88,904300.0,27.4524,27.5983,27.4524,27.5676,904300.0
2012-10-08 15:20:00,35.89,35.9,35.82,35.87,653700.0,27.5753,27.583,27.5215,27.5599,653700.0
2012-10-08 15:30:00,35.87,35.95,35.86,35.95,895300.0,27.5599,27.6214,27.5522,27.6214,895300.0
2012-10-08 15:40:00,35.95,35.95,35.78,35.85,1044400.0,27.6214,27.6214,27.4908,27.5445,1044400.0
2012-10-08 15:50:00,35.86,35.95,35.85,35.91,1116400.0,27.5522,27.6214,27.5445,27.5906,1116400.0
2012-10-09 09:30:00,36.0,36.08,35.66,35.69,1370000.0,27.6598,27.7213,27.3986,27.4216,1370000.0
2012-10-09 09:40:00,35.7,35.86,35.64,35.66,1190600.0,27.4293,27.5522,27.3832,27.3986,1190600.0
2012-10-09 09:50:00,35.66,35.77,35.6,35.68,514700.0,27.3986,27.4831,27.3525,27.4139,514700.0
2012-10-09 10:00:00,35.68,35.84,35.61,35.64,664100.0,27.4139,27.5369,27.3602,27.3832,664100.0
2012-10-09 10:10:00,35.64,35.76,35.61,35.73,643500.0,27.3832,27.4754,27.3602,27.4524,643500.0
2012-10-09 10:20:00,35.73,35.81,35.62,35.63,854500.0,27.4524,27.5138,27.3678,27.3755,854500.0
2012-10-09 10:30:00,35.63,35.69,35.58,35.68,683100.0,27.3755,27.4216,27.3371,27.4139,683100.0
2012-10-09 10:40:00,35.68,35.79,35.55,35.59,766900.0,27.4139,27.4984,27.3141,27.3448,766900.0
2012-10-09 10:50:00,35.59,35.64,35.49,35.64,1078100.0,27.3448,27.3832,27.268,27.3832,1078100.0
2012-10-09 11:00:00,35.63,35.75,35.59,35.7,1213100.0,27.3755,27.4677,27.3448,27.4293,1213100.0
2012-10-09 11:10:00,35.7,35.73,35.6,35.65,625300.0,27.4293,27.4524,27.3525,27.3909,625300.0
2012-10-09 11:20:00,35.65,35.76,35.64,35.72,574600.0,27.3909,27.4754,27.3832,27.4447,574600.0
2012-10-09 11:30:00,35.72,35.72,35.63,35.67,433700.0,27.4447,27.4447,27.3755,27.4063,433700.0
2012-10-09 11:40:00,35.66,35.71,35.58,35.64,512200.0,27.3986,27.437,27.3371,27.3832,512200.0
2012-10-09 11:50:00,35.65,35.69,35.61,35.68,299700.0,27.3909,27.4216,27.3602,27.4139,299700.0
2012-10-09 12:00:00,35.68,35.71,35.65,35.7,258300.0,27.4139,27.437,27.3909,27.4293,258300.0
2012-10-09 12:10:00,35.71,35.9,35.69,35.78,878900.0,27.437,27.583,27.4216,27.4908,878900.0
2012-10-09 12:20:00,35.78,35.78,35.67,35.71,173500.0,27.4908,27.4908,27.4063,27.437,173500.0
2012-10-09 12:30:00,35.7,35.74,35.65,35.68,181000.0,27.4293,27.46,27.3909,27.4139,181000.0
2012-10-09 12:40:00,35.69,35.7,35.6,35.62,259500.0,27.4216,27.4293,27.3525,27.3678,259500.0
2012-10-09 12:50:00,35.62,35.66,35.59,35.63,180200.0,27.3678,27.3986,27.3448,27.3755,180200.0
2012-10-09 13:00:00,35.62,35.73,35.62,35.69,203700.0,27.3678,27.4524,27.3678,27.4216,203700.0
2012-10-09 13:10:00,35.7,35.77,35.68,35.75,239600.0,27.4293,27.4831,27.4139,27.4677,239600.0
2012-10-09 13:20:00,35.74,35.77,35.7,35.73,269500.0,27.46,27.4831,27.4293,27.4524,269500.0
2012-10-09 13:30:00,35.73,35.81,35.7,35.7,332200.0,27.4524,27.5138,27.4293,27.4293,332200.0
2012-10-09 13:40:00,35.7,35.73,35.66,35.69,250000.0,27.4293,27.4524,27.3986,27.4216,250000.0
2012-10-09 13:50:00,35.68,35.71,35.58,35.58,402600.0,27.4139,27.437,27.3371,27.3371,402600.0
2012-10-09 14:00:00,35.58,35.66,35.57,35.6,484400.0,27.3371,27.3986,27.3294,27.3525,484400.0
2012-10-09 14:10:00,35.6,35.62,35.52,35.53,657300.0,27.3525,27.3678,27.291,27.2987,657300.0
2012-10-09 14:20:00,35.54,35.54,35.46,35.5,609400.0,27.3064,27.3064,27.2449,27.2756,609400.0
2012-10-09 14:30:00,35.49,35.61,35.44,35.54,608600.0,27.268,27.3602,27.2295,27.3064,608600.0
2012-10-09 14:40:00,35.55,35.58,35.5,35.54,465200.0,27.3141,27.3371,27.2756,27.3064,465200.0
2012-10-09 14:50:00,35.54,35.59,35.54,35.58,308600.0,27.3064,27.3448,27.3064,27.3371,308600.0
2012-10-09 15:00:00,35.57,35.62,35.49,35.52,509600.0,27.3294,27.3678,27.268,27.291,509600.0
2012-10-09 15:10:00,35.52,35.54,35.44,35.44,439700.0,27.291,27.3064,27.2295,27.2295,439700.0
2012-10-09 15:20:00,35.45,35.47,35.32,35.33,930100.0,27.2372,27.2526,27.1373,27.145,930100.0
2012-10-09 15:30:00,35.34,35.47,35.33,35.43,706200.0,27.1527,27.2526,27.145,27.2219,706200.0
2012-10-09 15:40:00,35.43,35.52,35.43,35.47,1009400.0,27.2219,27.291,27.2219,27.2526,1009400.0
2012-10-09 15:50:00,35.47,35.47,35.34,35.44,1714400.0,27.2526,27.2526,27.1527,27.2295,1714400.0
2012-10-10 09:30:00,35.54,35.79,35.42,35.57,739100.0,27.3064,27.4984,27.2142,27.3294,739100.0
2012-10-10 09:40:00,35.57,35.6,35.37,35.47,513200.0,27.3294,27.3525,27.1758,27.2526,513200.0
2012-10-10 09:50:00,35.48,35.51,35.33,35.46,320400.0,27.2603,27.2833,27.145,27.2449,320400.0
2012-10-10 10:00:00,35.47,35.73,35.46,35.64,873300.0,27.2526,27.4524,27.2449,27.3832,873300.0
2012-10-10 10:10:00,35.63,35.7,35.53,35.65,770600.0,27.3755,27.4293,27.2987,27.3909,770600.0
2012-10-10 10:20:00,35.65,35.85,35.63,35.77,828800.0,27.3909,27.5445,27.3755,27.4831,828800.0
2012-10-10 10:30:00,35.77,35.8,35.65,35.74,473000.0,27.4831,27.5061,27.3909,27.46,473000.0
2012-10-10 10:40:00,35.74,35.76,35.69,35.76,644600.0,27.46,27.4754,27.4216,27.4754,644600.0
2012-10-10 10:50:00,35.76,35.81,35.73,35.8,727500.0,27.4754,27.5138,27.4524,27.5061,727500.0
2012-10-10 11:00:00,35.79,35.9,35.73,35.89,554900.0,27.4984,27.583,27.4524,27.5753,554900.0
2012-10-10 11:10:00,35.89,35.95,35.87,35.88,537700.0,27.5753,27.6214,27.5599,27.5676,537700.0
2012-10-10 11:20:00,35.87,35.92,35.84,35.9,278400.0,27.5599,27.5983,27.5369,27.583,278400.0
2012-10-10 11:30:00,35.89,35.9,35.75,35.79,308000.0,27.5753,27.583,27.4677,27.4984,308000.0
2012-10-10 11:40:00,35.8,35.85,35.74,35.77,219400.0,27.5061,27.5445,27.46,27.4831,219400.0
2012-10-10 11:50:00,35.77,35.78,35.64,35.7,648100.0,27.4831,27.4908,27.3832,27.4293,648100.0
2012-10-10 12:00:00,35.7,35.85,35.68,35.78,485400.0,27.4293,27.5445,27.4139,27.4908,485400.0
2012-10-10 12:10:00,35.78,35.82,35.72,35.75,344400.0,27.4908,27.5215,27.4447,27.4677,344400.0
2012-10-10 12:20:00,35.75,35.81,35.75,35.81,236300.0,27.4677,27.5138,27.4677,27.5138,236300.0
2012-10-10 12:30:00,35.81,35.81,35.7,35.74,399200.0,27.5138,27.5138,27.4293,27.46,399200.0
2012-10-10 12:40:00,35.73,35.75,35.57,35.62,425400.0,27.4524,27.4677,27.3294,27.3678,425400.0
2012-10-10 12:50:00,35.61,35.65,35.55,35.57,237300.0,27.3602,27.3909,27.3141,27.3294,237300.0
2012-10-10 13:00:00,35.57,35.66,35.53,35.65,201300.0,27.3294,27.3986,27.2987,27.3909,201300.0
2012-10-10 13:10:00,35.65,35.65,35.56,35.59,338400.0,27.3909,27.3909,27.3217,27.3448,338400.0
2012-10-10 13:20:00,35.58,35.61,35.56,35.61,176400.0,27.3371,27.3602,27.3217,27.3602,176400.0
2012-10-10 13:30:00,35.6,35.68,35.57,35.65,288800.0,27.3525,27.4139,27.3294,27.3909,288800.0
2012-10-10 13:40:00,35.65,35.66,35.57,35.62,169000.0,27.3909,27.3986,27.3294,27.3678,169000.0
2012-10-10 13:50:00,35.62,35.62,35.55,35.57,111300.0,27.3678,27.3678,27.3141,27.3294,111300.0
2012-10-10 14:00:00,35.57,35.7,35.57,35.66,204200.0,27.3294,27.4293,27.3294,27.3986,204200.0
2012-10-10 14:10:00,35.66,35.67,35.58,35.62,174100.0,27.3986,27.4063,27.3371,27.3678,174100.0
2012-10-10 14:20:00,35.63,35.67,35.57,35.66,196600.0,27.3755,27.4063,27.3294,27.3986,196600.0
2012-10-10 14:30:00,35.67,35.69,35.56,35.58,377400.0,27.4063,27.4216,27.3217,27.3371,377400.0
2012-10-10 14:40:00,35.58,35.61,35.54,35.57,166900.0,27.3371,27.3602,27.3064,27.3294,166900.0
2012-10-10 14:50:00,35.57,35.65,35.57,35.59,215400.0,27.3294,27.3909,27.3294,27.3448,215400.0
2012-10-10 15:00:00,35.6,35.61,35.5,35.56,379500.0,27.3525,27.3602,27.2756,27.3217,379500.0
2012-10-10 15:10:00,35.56,35.59,35.51,35.52,369300.0,27.3217,27.3448,27.2833,27.291,369300.0
2012-10-10 15:20:00,35.52,35.56,35.48,35.52,381400.0,27.291,27.3217,27.2603,27.291,381400.0
2012-10-10 15:30:00,35.52,35.57,35.49,35.49,557300.0,27.291,27.3294,27.268,27.268,557300.0
2012-10-10 15:40:00,35.5,35.53,35.46,35.5,915200.0,27.2756,27.2987,27.2449,27.2756,915200.0
2012-10-10 15:50:00,35.49,35.52,35.43,35.48,914500.0,27.268,27.291,27.2219,27.2603,914500.0
2012-10-11 09:30:00,35.94,36.14,35.85,35.87,1483400.0,27.6137,27.7674,27.5445,27.5599,1483400.0
2012-10-11 09:40:00,35.86,35.92,35.67,35.79,755400.0,27.5522,27.5983,27.4063,27.4984,755400.0
2012-10-11 09:50:00,35.79,35.9,35.71,35.85,444400.0,27.4984,27.583,27.437,27.5445,444400.0
2012-10-11 10:00:00,35.85,35.94,35.8,35.91,679200.0,27.5445,27.6137,27.5061,27.5906,679200.0
2012-10-11 10:10:00,35.91,36.0,35.9,35.99,587900.0,27.5906,27.6598,27.583,27.6521,587900.0
2012-10-11 10:20:00,36.0,36.03,35.95,36.01,570400.0,27.6598,27.6828,27.6214,27.6675,570400.0
2012-10-11 10:30:00,36.02,36.04,35.93,35.94,409700.0,27.6752,27.6905,27.606,27.6137,409700.0
2012-10-11 10:40:00,35.93,35.99,35.92,35.96,499100.0,27.606,27.6521,27.5983,27.6291,499100.0
2012-10-11 10:50:00,35.95,35.97,35.86,35.93,611700.0,27.6214,27.6367,27.5522,27.606,611700.0
2012-10-11 11:00:00,35.94,35.96,35.88,35.89,299500.0,27.6137,27.6291,27.5676,27.5753,299500.0
2012-10-11 11:10:00,35.89,35.94,35.8,35.82,352300.0,27.5753,27.6137,27.5061,27.5215,352300.0
2012-10-11 11:20:00,35.82,35.9,35.81,35.87,358300.0,27.5215,27.583,27.5138,27.5599,358300.0
2012-10-11 11:30:00,35.86,35.88,35.82,35.85,246100.0,27.5522,27.5676,27.5215,27.5445,246100.0
2012-10-11 11:40:00,35.84,35.93,35.8,35.91,500700.0,27.5369,27.606,27.5061,27.5906,500700.0
2012-10-11 11:50:00,35.91,35.92,35.82,35.91,407000.0,27.5906,27.5983,27.5215,27.5906,407000.0
2012-10-11 12:00:00,35.9,35.98,35.89,35.96,271500.0,27.583,27.6444,27.5753,27.6291,271500.0
2012-10-11 12:10:00,35.97,36.0,35.94,35.96,286900.0,27.6367,27.6598,27.6137,27.6291,286900.0
2012-10-11 12:20:00,35.97,35.97,35.89,35.94,169900.0,27.6367,27.6367,27.5753,27.6137,169900.0
2012-10-11 12:30:00,35.95,36.0,35.92,36.0,149700.0,27.6214,27.6598,27.5983,27.6598,149700.0
2012-10-11 12:40:00,36.0,36.01,35.97,36.01,391400.0,27.6598,27.6675,27.6367,27.6675,391400.0
2012-10-11 12:50:00,36.01,36.03,35.97,35.97,368400.0,27.6675,27.6828,27.6367,27.6367,368400.0
2012-10-11 13:00:00,35.97,36.01,35.93,36.01,308200.0,27.6367,27.6675,27.606,27.6675,308200.0
2012-10-11 13:10:00,36.01,36.01,35.9,35.91,367300.0,27.6675,27.6675,27.583,27.5906,367300.0
2012-10-11 13:20:00,35.91,35.91,35.83,35.85,212300.0,27.5906,27.5906,27.5292,27.5445,212300.0
2012-10-11 13:30:00,35.86,35.87,35.76,35.8,386200.0,27.5522,27.5599,27.4754,27.5061,386200.0
2012-10-11 13:40:00,35.79,35.8,35.65,35.77,354700.0,27.4984,27.5061,27.3909,27.4831,354700.0
2012-10-11 13:50:00,35.77,35.8,35.68,35.76,306800.0,27.4831,27.5061,27.4139,27.4754,306800.0
2012-10-11 14:00:00,35.76,35.82,35.74,35.77,286600.0,27.4754,27.5215,27.46,27.4831,286600.0
2012-10-11 14:10:00,35.77,35.88,35.76,35.86,227300.0,27.4831,27.5676,27.4754,27.5522,227300.0
2012-10-11 14:20:00,35.85,35.89,35.81,35.88,168200.0,27.5445,27.5753,27.5138,27.5676,168200.0
2012-10-11 14:30:00,35.89,35.89,35.82,35.83,144500.0,27.5753,27.5753,27.5215,27.5292,144500.0
2012-10-11 14:40:00,35.83,35.84,35.69,35.75,272400.0,27.5292,27.5369,27.4216,27.4677,272400.0
2012-10-11 14:50:00,35.74,35.77,35.69,35.75,272800.0,27.46,27.4831,27.4216,27.4677,272800.0
2012-10-11 15:00:00,35.75,35.83,35.74,35.77,272900.0,27.4677,27.5292,27.46,27.4831,272900.0
2012-10-11 15:10:00,35.77,35.85,35.77,35.8,377400.0,27.4831,27.5445,27.4831,27.5061,377400.0
2012-10-11 15:20:00,35.79,35.86,35.77,35.82,266000.0,27.4984,27.5522,27.4831,27.5215,266000.0
2012-10-11 15:30:00,35.82,35.83,35.77,35.79,539800.0,27.5215,27.5292,27.4831,27.4984,539800.0
2012-10-11 15:40:00,35.78,35.8,35.71,35.72,500300.0,27.4908,27.5061,27.437,27.4447,500300.0
2012-10-11 15:50:00,35.72,35.75,35.68,35.69,1136500.0,27.4447,27.4677,27.4139,27.4216,1136500.0
2012-10-12 09:30:00,35.31,35.64,35.24,35.55,840100.0,27.1297,27.3832,27.0759,27.3141,840100.0
2012-10-12 09:40:00,35.56,35.75,35.54,35.61,580200.0,27.3217,27.4677,27.3064,27.3602,580200.0
2012-10-12 09:50:00,35.61,35.76,35.56,35.76,389600.0,27.3602,27.4754,27.3217,27.4754,389600.0
2012-10-12 10:00:00,35.75,35.82,35.61,35.63,434200.0,27.4677,27.5215,27.3602,27.3755,434200.0
2012-10-12 10:10:00,35.62,35.7,35.57,35.6,422800.0,27.3678,27.4293,27.3294,27.3525,422800.0
2012-10-12 10:20:00,35.61,35.64,35.43,35.49,439100.0,27.3602,27.3832,27.2219,27.268,439100.0
2012-10-12 10:30:00,35.5,35.59,35.48,35.56,197200.0,27.2756,27.3448,27.2603,27.3217,197200.0
2012-10-12 10:40:00,35.56,35.64,35.51,35.51,299200.0,27.3217,27.3832,27.2833,27.2833,299200.0
2012-10-12 10:50:00,35.51,35.61,35.48,35.51,250600.0,27.2833,27.3602,27.2603,27.2833,250600.0
2012-10-12 11:00:00,35.51,35.58,35.47,35.53,208400.0,27.2833,27.3371,27.2526,27.2987,208400.0
2012-10-12 11:10:00,35.52,35.52,35.31,35.32,545000.0,27.291,27.291,27.1297,27.1373,545000.0
2012-10-12 11:20:00,35.31,35.45,35.31,35.4,275500.0,27.1297,27.2372,27.1297,27.1988,275500.0
2012-10-12 11:30:00,35.4,35.41,35.32,35.35,572400.0,27.1988,27.2065,27.1373,27.1604,572400.0
2012-10-12 11:40:00,35.34,35.4,35.27,35.31,446700.0,27.1527,27.1988,27.0989,27.1297,446700.0
2012-10-12 11:50:00,35.31,35.36,35.25,35.35,185900.0,27.1297,27.1681,27.0836,27.1604,185900.0
2012-10-12 12:00:00,35.36,35.45,35.31,35.43,181600.0,27.1681,27.2372,27.1297,27.2219,181600.0
2012-10-12 12:10:00,35.42,35.5,35.42,35.45,225600.0,27.2142,27.2756,27.2142,27.2372,225600.0
2012-10-12 12:20:00,35.45,35.5,35.42,35.43,197200.0,27.2372,27.2756,27.2142,27.2219,197200.0
2012-10-12 12:30:00,35.42,35.5,35.41,35.48,117000.0,27.2142,27.2756,27.2065,27.2603,117000.0
2012-10-12 12:40:00,35.47,35.48,35.4,35.42,116600.0,27.2526,27.2603,27.1988,27.2142,116600.0
2012-10-12 12:50:00,35.43,35.43,35.39,35.4,130100.0,27.2219,27.2219,27.1911,27.1988,130100.0
2012-10-12 13:00:00,35.39,35.41,35.35,35.39,115000.0,27.1911,27.2065,27.1604,27.1911,115000.0
2012-10-12 13:10:00,35.38,35.43,35.3,35.42,145100.0,27.1834,27.2219,27.122,27.2142,145100.0
2012-10-12 13:20:00,35.43,35.45,35.39,35.41,99000.0,27.2219,27.2372,27.1911,27.2065,99000.0
2012-10-12 13:30:00,35.41,35.43,35.33,35.41,159800.0,27.2065,27.2219,27.145,27.2065,159800.0
2012-10-12 13:40:00,35.4,35.42,35.32,35.4,140500.0,27.1988,27.2142,27.1373,27.1988,140500.0
2012-10-12 13:50:00,35.39,35.46,35.36,35.44,295100.0,27.1911,27.2449,27.1681,27.2295,295100.0
2012-10-12 14:00:00,35.44,35.45,35.4,35.43,249900.0,27.2295,27.2372,27.1988,27.2219,249900.0
2012-10-12 14:10:00,35.43,35.48,35.4,35.48,225700.0,27.2219,27.2603,27.1988,27.2603,225700.0
2012-10-12 14:20:00,35.48,35.52,35.45,35.52,160700.0,27.2603,27.291,27.2372,27.291,160700.0
2012-10-12 14:30:00,35.52,35.55,35.48,35.52,207200.0,27.291,27.3141,27.2603,27.291,207200.0
2012-10-12 14:40:00,35.52,35.53,35.45,35.49,204600.0,27.291,27.2987,27.2372,27.268,204600.0
2012-10-12 14:50:00,35.5,35.61,35.49,35.61,211600.0,27.2756,27.3602,27.268,27.3602,211600.0
2012-10-12 15:00:00,35.6,35.62,35.53,35.53,303300.0,27.3525,27.3678,27.2987,27.2987,303300.0
2012-10-12 15:10:00,35.53,35.54,35.49,35.49,234000.0,27.2987,27.3064,27.268,27.268,234000.0
2012-10-12 15:20:00,35.49,35.52,35.46,35.5,178700.0,27.268,27.291,27.2449,27.2756,178700.0
2012-10-12 15:30:00,35.49,35.5,35.44,35.46,312300.0,27.268,27.2756,27.2295,27.2449,312300.0
2012-10-12 15:40:00,35.46,35.5,35.42,35.42,350900.0,27.2449,27.2756,27.2142,27.2142,350900.0
2012-10-12 15:50:00,35.42,35.51,35.42,35.46,564400.0,27.2142,27.2833,27.2142,27.2449,564400.0
2012-10-15 09:30:00,35.71,35.9,35.68,35.71,678000.0,27.437,27.583,27.4139,27.437,678000.0
2012-10-15 09:40:00,35.71,35.75,35.55,35.65,396000.0,27.437,27.4677,27.3141,27.3909,396000.0
2012-10-15 09:50:00,35.65,35.71,35.54,35.61,329700.0,27.3909,27.437,27.3064,27.3602,329700.0
2012-10-15 10:00:00,35.61,35.71,35.53,35.64,281200.0,27.3602,27.437,27.2987,27.3832,281200.0
2012-10-15 10:10:00,35.64,35.67,35.54,35.59,277200.0,27.3832,27.4063,27.3064,27.3448,277200.0
2012-10-15 10:20:00,35.59,35.66,35.52,35.55,630600.0,27.3448,27.3986,27.291,27.3141,630600.0
2012-10-15 10:30:00,35.55,35.72,35.5,35.69,605400.0,27.3141,27.4447,27.2756,27.4216,605400.0
2012-10-15 10:40:00,35.68,35.75,35.66,35.71,386700.0,27.4139,27.4677,27.3986,27.437,386700.0
2012-10-15 10:50:00,35.72,35.74,35.66,35.72,270000.0,27.4447,27.46,27.3986,27.4447,270000.0
2012-10-15 11:00:00,35.73,35.86,35.73,35.81,312200.0,27.4524,27.5522,27.4524,27.5138,312200.0
2012-10-15 11:10:00,35.82,35.85,35.75,35.8,329700.0,27.5215,27.5445,27.4677,27.5061,329700.0
2012-10-15 11:20:00,35.8,35.85,35.76,35.79,292300.0,27.5061,27.5445,27.4754,27.4984,292300.0
2012-10-15 11:30:00,35.79,35.85,35.77,35.84,308600.0,27.4984,27.5445,27.4831,27.5369,308600.0
2012-10-15 11:40:00,35.84,35.94,35.84,35.89,480200.0,27.5369,27.6137,27.5369,27.5753,480200.0
2012-10-15 11:50:00,35.89,35.95,35.88,35.94,312900.0,27.5753,27.6214,27.5676,27.6137,312900.0
2012-10-15 12:00:00,35.93,36.01,35.88,35.96,540600.0,27.606,27.6675,27.5676,27.6291,540600.0
2012-10-15 12:10:00,35.96,36.01,35.91,35.95,265100.0,27.6291,27.6675,27.5906,27.6214,265100.0
2012-10-15 12:20:00,35.94,36.05,35.94,36.04,541300.0,27.6137,27.6982,27.6137,27.6905,541300.0
2012-10-15 12:30:00,36.04,36.17,36.02,36.14,921500.0,27.6905,27.7904,27.6752,27.7674,921500.0
2012-10-15 12:40:00,36.14,36.15,35.99,36.03,596500.0,27.7674,27.775,27.6521,27.6828,596500.0
2012-10-15 12:50:00,36.03,36.07,36.0,36.04,291600.0,27.6828,27.7136,27.6598,27.6905,291600.0
2012-10-15 13:00:00,36.04,36.19,36.04,36.17,414400.0,27.6905,27.8058,27.6905,27.7904,414400.0
2012-10-15 13:10:00,36.18,36.24,36.15,36.19,534000.0,27.7981,27.8442,27.775,27.8058,534000.0
2012-10-15 13:20:00,36.19,36.21,36.13,36.14,364100.0,27.8058,27.8211,27.7597,27.7674,364100.0
2012-10-15 13:30:00,36.15,36.22,36.14,36.15,387400.0,27.775,27.8288,27.7674,27.775,387400.0
2012-10-15 13:40:00,36.16,36.24,36.15,36.24,273700.0,27.7827,27.8442,27.775,27.8442,273700.0
2012-10-15 13:50:00,36.24,36.25,36.2,36.23,272100.0,27.8442,27.8519,27.8135,27.8365,272100.0
2012-10-15 14:00:00,36.23,36.27,36.15,36.18,305200.0,27.8365,27.8672,27.775,27.7981,305200.0
2012-10-15 14:10:00,36.19,36.21,36.16,36.19,200500.0,27.8058,27.8211,27.7827,27.8058,200500.0
2012-10-15 14:20:00,36.18,36.19,36.09,36.09,228300.0,27.7981,27.8058,27.7289,27.7289,228300.0
2012-10-15 14:30:00,36.09,36.1,36.01,36.04,219000.0,27.7289,27.7366,27.6675,27.6905,219000.0
2012-10-15 14:40:00,36.03,36.09,36.02,36.09,198600.0,27.6828,27.7289,27.6752,27.7289,198600.0
2012-10-15 14:50:00,36.09,36.12,36.04,36.04,179200.0,27.7289,27.752,27.6905,27.6905,179200.0
2012-10-15 15:00:00,36.04,36.08,35.99,36.0,467200.0,27.6905,27.7213,27.6521,27.6598,467200.0
2012-10-15 15:10:00,36.01,36.1,36.0,36.08,659400.0,27.6675,27.7366,27.6598,27.7213,659400.0
2012-10-15 15:20:00,36.07,36.08,36.01,36.07,364900.0,27.7136,27.7213,27.6675,27.7136,364900.0
2012-10-15 15:30:00,36.07,36.15,36.07,36.14,485800.0,27.7136,27.775,27.7136,27.7674,485800.0
2012-10-15 15:40:00,36.14,36.26,36.13,36.26,736700.0,27.7674,27.8596,27.7597,27.8596,736700.0
2012-10-15 15:50:00,36.25,36.32,36.25,36.29,1338500.0,27.8519,27.9057,27.8519,27.8826,1338500.0
2012-10-16 09:30:00,36.69,36.7,36.45,36.65,1176100.0,28.1899,28.1976,28.0055,28.1592,1176100.0
2012-10-16 09:40:00,36.64,36.75,36.51,36.73,1022100.0,28.1515,28.236,28.0516,28.2207,1022100.0
2012-10-16 09:50:00,36.73,36.77,36.63,36.69,673500.0,28.2207,28.2514,28.1438,28.1899,673500.0
2012-10-16 10:00:00,36.69,36.89,36.68,36.83,1136100.0,28.1899,28.3436,28.1823,28.2975,1136100.0
2012-10-16 10:10:00,36.82,36.9,36.75,36.77,1178200.0,28.2898,28.3513,28.236,28.2514,1178200.0
2012-10-16 10:20:00,36.76,36.77,36.63,36.66,713000.0,28.2437,28.2514,28.1438,28.1669,713000.0
2012-10-16 10:30:00,36.67,36.75,36.65,36.67,486900.0,28.1746,28.236,28.1592,28.1746,486900.0
2012-10-16 10:40:00,36.68,36.74,36.64,36.71,629600.0,28.1823,28.2284,28.1515,28.2053,629600.0
2012-10-16 10:50:00,36.71,36.79,36.64,36.78,706500.0,28.2053,28.2668,28.1515,28.2591,706500.0
2012-10-16 11:00:00,36.78,36.85,36.75,36.81,584900.0,28.2591,28.3129,28.236,28.2821,584900.0
2012-10-16 11:10:00,36.81,36.88,36.8,36.88,377400.0,28.2821,28.3359,28.2745,28.3359,377400.0
2012-10-16 11:20:00,36.88,36.9,36.8,36.82,567600.0,28.3359,28.3513,28.2745,28.2898,567600.0
2012-10-16 11:30:00,36.83,36.9,36.83,36.9,259200.0,28.2975,28.3513,28.2975,28.3513,259200.0
2012-10-16 11:40:00,36.9,36.9,36.83,36.85,440000.0,28.3513,28.3513,28.2975,28.3129,440000.0
2012-10-16 11:50:00,36.84,36.89,36.81,36.86,281000.0,28.3052,28.3436,28.2821,28.3206,281000.0
2012-10-16 12:00:00,36.86,36.9,36.82,36.86,350700.0,28.3206,28.3513,28.2898,28.3206,350700.0
2012-10-16 12:10:00,36.86,36.89,36.84,36.85,459700.0,28.3206,28.3436,28.3052,28.3129,459700.0
2012-10-16 12:20:00,36.85,36.9,36.82,36.87,377300.0,28.3129,28.3513,28.2898,28.3282,377300.0
2012-10-16 12:30:00,36.88,36.89,36.79,36.8,332600.0,28.3359,28.3436,28.2668,28.2745,332600.0
2012-10-16 12:40:00,36.8,36.85,36.78,36.83,164100.0,28.2745,28.3129,28.2591,28.2975,164100.0
2012-10-16 12:50:00,36.83,36.86,36.82,36.82,153100.0,28.2975,28.3206,28.2898,28.2898,153100.0
2012-10-16 13:00:00,36.82,36.85,36.81,36.83,217300.0,28.2898,28.3129,28.2821,28.2975,217300.0
2012-10-16 13:10:00,36.83,36.88,36.82,36.87,353000.0,28.2975,28.3359,28.2898,28.3282,353000.0
2012-10-16 13:20:00,36.87,36.87,36.82,36.83,181900.0,28.3282,28.3282,28.2898,28.2975,181900.0
2012-10-16 13:30:00,36.82,36.83,36.78,36.8,355700.0,28.2898,28.2975,28.2591,28.2745,355700.0
2012-10-16 13:40:00,36.81,36.81,36.78,36.8,141500.0,28.2821,28.2821,28.2591,28.2745,141500.0
2012-10-16 13:50:00,36.79,36.83,36.78,36.8,140100.0,28.2668,28.2975,28.2591,28.2745,140100.0
2012-10-16 14:00:00,36.8,36.82,36.75,36.75,376500.0,28.2745,28.2898,28.236,28.236,376500.0
2012-10-16 14:10:00,36.76,36.76,36.68,36.71,284200.0,28.2437,28.2437,28.1823,28.2053,284200.0
2012-10-16 14:20:00,36.71,36.72,36.68,36.69,227500.0,28.2053,28.213,28.1823,28.1899,227500.0
2012-10-16 14:30:00,36.69,36.72,36.65,36.67,303100.0,28.1899,28.213,28.1592,28.1746,303100.0
2012-10-16 14:40:00,36.67,36.67,36.51,36.51,454200.0,28.1746,28.1746,28.0516,28.0516,454200.0
2012-10-16 14:50:00,36.52,36.52,36.42,36.49,537500.0,28.0593,28.0593,27.9825,28.0363,537500.0
2012-10-16 15:00:00,36.48,36.54,36.37,36.39,492400.0,28.0286,28.0747,27.9441,27.9594,492400.0
2012-10-16 15:10:00,36.39,36.43,36.29,36.4,603600.0,27.9594,27.9902,27.8826,27.9671,603600.0
2012-10-16 15:20:00,36.4,36.41,36.31,36.34,323400.0,27.9671,27.9748,27.898,27.921,323400.0
2012-10-16 15:30:00,36.34,36.4,36.28,36.39,457600.0,27.921,27.9671,27.8749,27.9594,457600.0
2012-10-16 15:40:00,36.39,36.41,36.25,36.28,891100.0,27.9594,27.9748,27.8519,27.8749,891100.0
2012-10-16 15:50:00,36.28,36.4,36.27,36.34,1456800.0,27.8749,27.9671,27.8672,27.921,1456800.0
2012-10-17 09:30:00,36.64,36.75,36.44,36.57,1533600.0,28.1515,28.236,27.9979,28.0977,1533600.0
2012-10-17 09:40:00,36.55,36.74,36.52,36.69,726000.0,28.0824,28.2284,28.0593,28.1899,726000.0
2012-10-17 09:50:00,36.7,36.87,36.69,36.86,657000.0,28.1976,28.3282,28.1899,28.3206,657000.0
2012-10-17 10:00:00,36.86,36.9,36.73,36.83,695200.0,28.3206,28.3513,28.2207,28.2975,695200.0
2012-10-17 10:10:00,36.84,36.84,36.75,36.75,243000.0,28.3052,28.3052,28.236,28.236,243000.0
2012-10-17 10:20:00,36.75,36.83,36.65,36.82,338800.0,28.236,28.2975,28.1592,28.2898,338800.0
2012-10-17 10:30:00,36.82,36.88,36.82,36.86,593000.0,28.2898,28.3359,28.2898,28.3206,593000.0
2012-10-17 10:40:00,36.86,36.89,36.83,36.86,394500.0,28.3206,28.3436,28.2975,28.3206,394500.0
2012-10-17 10:50:00,36.86,36.87,36.81,36.83,326500.0,28.3206,28.3282,28.2821,28.2975,326500.0
2012-10-17 11:00:00,36.82,36.84,36.72,36.76,411000.0,28.2898,28.3052,28.213,28.2437,411000.0
2012-10-17 11:10:00,36.75,36.78,36.66,36.68,463600.0,28.236,28.2591,28.1669,28.1823,463600.0
2012-10-17 11:20:00,36.67,36.69,36.63,36.69,323400.0,28.1746,28.1899,28.1438,28.1899,323400.0
2012-10-17 11:30:00,36.69,36.75,36.69,36.73,306400.0,28.1899,28.236,28.1899,28.2207,306400.0
2012-10-17 11:40:00,36.73,36.73,36.68,36.69,187900.0,28.2207,28.2207,28.1823,28.1899,187900.0
2012-10-17 11:50:00,36.69,36.73,36.68,36.7,184000.0,28.1899,28.2207,28.1823,28.1976,184000.0
2012-10-17 12:00:00,36.7,36.87,36.7,36.86,331500.0,28.1976,28.3282,28.1976,28.3206,331500.0
2012-10-17 12:10:00,36.84,36.9,36.84,36.9,423800.0,28.3052,28.3513,28.3052,28.3513,423800.0
2012-10-17 12:20:00,36.9,36.97,36.88,36.9,428900.0,28.3513,28.4051,28.3359,28.3513,428900.0
2012-10-17 12:30:00,36.9,36.98,36.89,36.97,375700.0,28.3513,28.4128,28.3436,28.4051,375700.0
2012-10-17 12:40:00,36.97,36.97,36.93,36.93,202000.0,28.4051,28.4051,28.3743,28.3743,202000.0
2012-10-17 12:50:00,36.94,36.94,36.83,36.89,247400.0,28.382,28.382,28.2975,28.3436,247400.0
2012-10-17 13:00:00,36.89,36.98,36.89,36.97,310400.0,28.3436,28.4128,28.3436,28.4051,310400.0
2012-10-17 13:10:00,36.97,36.98,36.93,36.95,487800.0,28.4051,28.4128,28.3743,28.3897,487800.0
2012-10-17 13:20:00,36.94,36.97,36.89,36.9,255900.0,28.382,28.4051,28.3436,28.3513,255900.0
2012-10-17 13:30:00,36.89,36.9,36.76,36.77,333400.0,28.3436,28.3513,28.2437,28.2514,333400.0
2012-10-17 13:40:00,36.76,36.77,36.58,36.62,545800.0,28.2437,28.2514,28.1054,28.1362,545800.0
2012-10-17 13:50:00,36.62,36.7,36.6,36.65,299900.0,28.1362,28.1976,28.1208,28.1592,299900.0
2012-10-17 14:00:00,36.66,36.8,36.66,36.8,192000.0,28.1669,28.2745,28.1669,28.2745,192000.0
2012-10-17 14:10:00,36.8,36.83,36.77,36.77,137000.0,28.2745,28.2975,28.2514,28.2514,137000.0
2012-10-17 14:20:00,36.77,36.81,36.73,36.8,200200.0,28.2514,28.2821,28.2207,28.2745,200200.0
2012-10-17 14:30:00,36.8,36.84,36.77,36.8,188300.0,28.2745,28.3052,28.2514,28.2745,188300.0
2012-10-17 14:40:00,36.8,36.91,36.8,36.84,353600.0,28.2745,28.359,28.2745,28.3052,353600.0
2012-10-17 14:50:00,36.84,36.88,36.8,36.86,237400.0,28.3052,28.3359,28.2745,28.3206,237400.0
2012-10-17 15:00:00,36.86,36.86,36.82,36.84,241400.0,28.3206,28.3206,28.2898,28.3052,241400.0
2012-10-17 15:10:00,36.85,36.86,36.81,36.82,491000.0,28.3129,28.3206,28.2821,28.2898,491000.0
2012-10-17 15:20:00,36.82,36.86,36.81,36.85,222400.0,28.2898,28.3206,28.2821,28.3129,222400.0
2012-10-17 15:30:00,36.85,36.91,36.8,36.88,495100.0,28.3129,28.359,28.2745,28.3359,495100.0
2012-10-17 15:40:00,36.88,36.95,36.87,36.89,383300.0,28.3359,28.3897,28.3282,28.3436,383300.0
2012-10-17 15:50:00,36.89,36.9,36.82,36.84,965900.0,28.3436,28.3513,28.2898,28.3052,965900.0
2012-10-18 09:30:00,36.9,37.19,36.8,37.08,1094300.0,28.3513,28.5741,28.2745,28.4896,1094300.0
2012-10-18 09:40:00,37.08,37.24,37.07,37.07,701800.0,28.4896,28.6125,28.4819,28.4819,701800.0
2012-10-18 09:50:00,37.07,37.16,36.95,37.15,791000.0,28.4819,28.5511,28.3897,28.5434,791000.0
2012-10-18 10:00:00,37.14,37.45,37.12,37.4,1103800.0,28.5357,28.7739,28.5203,28.7355,1103800.0
2012-10-18 10:10:00,37.4,37.54,37.25,37.31,1134800.0,28.7355,28.843,28.6202,28.6663,1134800.0
2012-10-18 10:20:00,37.29,37.31,37.25,37.31,612200.0,28.6509,28.6663,28.6202,28.6663,612200.0
2012-10-18 10:30:00,37.31,37.42,37.17,37.17,1148000.0,28.6663,28.7508,28.5587,28.5587,1148000.0
2012-10-18 10:40:00,37.17,37.25,37.08,37.2,482000.0,28.5587,28.6202,28.4896,28.5818,482000.0
2012-10-18 10:50:00,37.2,37.25,37.12,37.15,320800.0,28.5818,28.6202,28.5203,28.5434,320800.0
2012-10-18 11:00:00,37.15,37.21,37.15,37.2,464400.0,28.5434,28.5895,28.5434,28.5818,464400.0
2012-10-18 11:10:00,37.2,37.22,37.17,37.19,422500.0,28.5818,28.5972,28.5587,28.5741,422500.0
2012-10-18 11:20:00,37.18,37.37,37.16,37.34,690900.0,28.5664,28.7124,28.5511,28.6894,690900.0
2012-10-18 11:30:00,37.35,37.47,37.34,37.42,653600.0,28.697,28.7892,28.6894,28.7508,653600.0
2012-10-18 11:40:00,37.42,37.5,37.41,37.5,645500.0,28.7508,28.8123,28.7431,28.8123,645500.0
2012-10-18 11:50:00,37.5,37.54,37.39,37.49,535400.0,28.8123,28.843,28.7278,28.8046,535400.0
2012-10-18 12:00:00,37.5,37.66,37.5,37.55,682700.0,28.8123,28.9352,28.8123,28.8507,682700.0
2012-10-18 12:10:00,37.56,37.6,37.51,37.6,457400.0,28.8584,28.8891,28.82,28.8891,457400.0
2012-10-18 12:20:00,37.6,37.67,37.57,37.58,499500.0,28.8891,28.9429,28.8661,28.8738,499500.0
2012-10-18 12:30:00,37.58,37.62,37.48,37.56,1262000.0,28.8738,28.9045,28.7969,28.8584,1262000.0
2012-10-18 12:40:00,37.56,37.66,37.42,37.46,685700.0,28.8584,28.9352,28.7508,28.7816,685700.0
2012-10-18 12:50:00,37.45,37.59,37.4,37.45,795200.0,28.7739,28.8814,28.7355,28.7739,795200.0
2012-10-18 13:00:00,37.46,37.53,37.25,37.25,735200.0,28.7816,28.8353,28.6202,28.6202,735200.0
2012-10-18 13:10:00,37.25,37.32,37.07,37.16,1205500.0,28.6202,28.674,28.4819,28.5511,1205500.0
2012-10-18 13:20:00,37.17,37.31,37.12,37.31,580500.0,28.5587,28.6663,28.5203,28.6663,580500.0
2012-10-18 13:30:00,37.31,37.33,37.19,37.2,324600.0,28.6663,28.6817,28.5741,28.5818,324600.0
2012-10-18 13:40:00,37.21,37.24,37.05,37.06,558900.0,28.5895,28.6125,28.4665,28.4742,558900.0
2012-10-18 13:50:00,37.07,37.13,36.96,37.07,908200.0,28.4819,28.528,28.3974,28.4819,908200.0
2012-10-18 14:00:00,37.07,37.22,37.06,37.17,535800.0,28.4819,28.5972,28.4742,28.5587,535800.0
2012-10-18 14:10:00,37.16,37.26,37.16,37.24,395900.0,28.5511,28.6279,28.5511,28.6125,395900.0
2012-10-18 14:20:00,37.24,37.3,37.2,37.22,406800.0,28.6125,28.6586,28.5818,28.5972,406800.0
2012-10-18 14:30:00,37.22,37.25,37.0,37.03,557200.0,28.5972,28.6202,28.4281,28.4512,557200.0
2012-10-18 14:40:00,37.02,37.19,37.02,37.08,455400.0,28.4435,28.5741,28.4435,28.4896,455400.0
2012-10-18 14:50:00,37.09,37.23,37.09,37.18,261800.0,28.4973,28.6048,28.4973,28.5664,261800.0
2012-10-18 15:00:00,37.19,37.21,37.13,37.2,227300.0,28.5741,28.5895,28.528,28.5818,227300.0
2012-10-18 15:10:00,37.2,37.24,37.13,37.16,311800.0,28.5818,28.6125,28.528,28.5511,311800.0
2012-10-18 15:20:00,37.16,37.22,37.15,37.2,408300.0,28.5511,28.5972,28.5434,28.5818,408300.0
2012-10-18 15:30:00,37.2,37.25,37.16,37.19,418700.0,28.5818,28.6202,28.5511,28.5741,418700.0
2012-10-18 15:40:00,37.2,37.25,37.16,37.22,698500.0,28.5818,28.6202,28.5511,28.5972,698500.0
2012-10-18 15:50:00,37.23,37.26,37.17,37.2,945700.0,28.6048,28.6279,28.5587,28.5818,945700.0
2012-10-19 09:30:00,37.01,37.1,36.74,36.83,1578100.0,28.4358,28.505,28.2284,28.2975,1578100.0
2012-10-19 09:40:00,36.82,36.83,36.1,36.4,2592200.0,28.2898,28.2975,27.7366,27.9671,2592200.0
2012-10-19 09:50:00,36.41,36.5,36.02,36.28,1813200.0,27.9748,28.044,27.6752,27.8749,1813200.0
2012-10-19 10:00:00,36.3,36.37,36.16,36.18,1235400.0,27.8903,27.9441,27.7827,27.7981,1235400.0
2012-10-19 10:10:00,36.18,36.19,35.74,35.97,2202900.0,27.7981,27.8058,27.46,27.6367,2202900.0
2012-10-19 10:20:00,35.97,36.0,35.89,35.95,1077500.0,27.6367,27.6598,27.5753,27.6214,1077500.0
2012-10-19 10:30:00,35.94,35.97,35.78,35.79,1111200.0,27.6137,27.6367,27.4908,27.4984,1111200.0
2012-10-19 10:40:00,35.78,35.95,35.7,35.88,1232300.0,27.4908,27.6214,27.4293,27.5676,1232300.0
2012-10-19 10:50:00,35.87,35.95,35.82,35.84,637600.0,27.5599,27.6214,27.5215,27.5369,637600.0
2012-10-19 11:00:00,35.85,35.95,35.83,35.88,684400.0,27.5445,27.6214,27.5292,27.5676,684400.0
2012-10-19 11:10:00,35.88,35.92,35.83,35.85,864300.0,27.5676,27.5983,27.5292,27.5445,864300.0
2012-10-19 11:20:00,35.85,35.95,35.85,35.85,906100.0,27.5445,27.6214,27.5445,27.5445,906100.0
2012-10-19 11:30:00,35.85,35.95,35.85,35.95,479600.0,27.5445,27.6214,27.5445,27.6214,479600.0
2012-10-19 11:40:00,35.95,35.95,35.92,35.93,709500.0,27.6214,27.6214,27.5983,27.606,709500.0
2012-10-19 11:50:00,35.94,35.95,35.84,35.93,517900.0,27.6137,27.6214,27.5369,27.606,517900.0
2012-10-19 12:00:00,35.92,35.94,35.86,35.86,483100.0,27.5983,27.6137,27.5522,27.5522,483100.0
2012-10-19 12:10:00,35.86,35.88,35.72,35.73,567500.0,27.5522,27.5676,27.4447,27.4524,567500.0
2012-10-19 12:20:00,35.73,35.73,35.63,35.69,757200.0,27.4524,27.4524,27.3755,27.4216,757200.0
2012-10-19 12:30:00,35.69,35.84,35.68,35.84,537700.0,27.4216,27.5369,27.4139,27.5369,537700.0
2012-10-19 12:40:00,35.83,35.84,35.77,35.82,204000.0,27.5292,27.5369,27.4831,27.5215,204000.0
2012-10-19 12:50:00,35.81,35.9,35.77,35.83,221000.0,27.5138,27.583,27.4831,27.5292,221000.0
2012-10-19 13:00:00,35.84,35.9,35.8,35.89,185100.0,27.5369,27.583,27.5061,27.5753,185100.0
2012-10-19 13:10:00,35.89,35.93,35.8,35.82,550400.0,27.5753,27.606,27.5061,27.5215,550400.0
2012-10-19 13:20:00,35.8,35.86,35.8,35.82,292700.0,27.5061,27.5522,27.5061,27.5215,292700.0
2012-10-19 13:30:00,35.82,35.85,35.76,35.77,291000.0,27.5215,27.5445,27.4754,27.4831,291000.0
2012-10-19 13:40:00,35.76,35.79,35.65,35.7,364100.0,27.4754,27.4984,27.3909,27.4293,364100.0
2012-10-19 13:50:00,35.7,35.74,35.67,35.72,320000.0,27.4293,27.46,27.4063,27.4447,320000.0
2012-10-19 14:00:00,35.71,35.79,35.7,35.73,411000.0,27.437,27.4984,27.4293,27.4524,411000.0
2012-10-19 14:10:00,35.73,35.78,35.68,35.7,351000.0,27.4524,27.4908,27.4139,27.4293,351000.0
2012-10-19 14:20:00,35.69,35.7,35.48,35.49,540400.0,27.4216,27.4293,27.2603,27.268,540400.0
2012-10-19 14:30:00,35.5,35.68,35.48,35.61,446800.0,27.2756,27.4139,27.2603,27.3602,446800.0
2012-10-19 14:40:00,35.6,35.63,35.57,35.62,270100.0,27.3525,27.3755,27.3294,27.3678,270100.0
2012-10-19 14:50:00,35.63,35.72,35.56,35.7,406600.0,27.3755,27.4447,27.3217,27.4293,406600.0
2012-10-19 15:00:00,35.71,35.77,35.66,35.72,549500.0,27.437,27.4831,27.3986,27.4447,549500.0
2012-10-19 15:10:00,35.72,35.75,35.7,35.75,271200.0,27.4447,27.4677,27.4293,27.4677,271200.0
2012-10-19 15:20:00,35.74,35.83,35.74,35.81,722100.0,27.46,27.5292,27.46,27.5138,722100.0
2012-10-19 15:30:00,35.8,35.88,35.76,35.86,648900.0,27.5061,27.5676,27.4754,27.5522,648900.0
2012-10-19 15:40:00,35.86,35.87,35.78,35.84,506900.0,27.5522,27.5599,27.4908,27.5369,506900.0
2012-10-19 15:50:00,35.83,35.86,35.69,35.69,1111700.0,27.5292,27.5522,27.4216,27.4216,1111700.0
2012-10-22 09:30:00,35.82,35.88,35.45,35.59,1253200.0,27.5215,27.5676,27.2372,27.3448,1253200.0
2012-10-22 09:40:00,35.6,35.66,35.48,35.52,740800.0,27.3525,27.3986,27.2603,27.291,740800.0
2012-10-22 09:50:00,35.53,35.53,35.44,35.5,514000.0,27.2987,27.2987,27.2295,27.2756,514000.0
2012-10-22 10:00:00,35.5,35.59,35.44,35.57,642900.0,27.2756,27.3448,27.2295,27.3294,642900.0
2012-10-22 10:10:00,35.57,35.63,35.54,35.58,580000.0,27.3294,27.3755,27.3064,27.3371,580000.0
2012-10-22 10:20:00,35.58,35.73,35.58,35.66,504400.0,27.3371,27.4524,27.3371,27.3986,504400.0
2012-10-22 10:30:00,35.66,35.67,35.57,35.59,273200.0,27.3986,27.4063,27.3294,27.3448,273200.0
2012-10-22 10:40:00,35.59,35.65,35.57,35.62,332600.0,27.3448,27.3909,27.3294,27.3678,332600.0
2012-10-22 10:50:00,35.62,35.62,35.55,35.6,313500.0,27.3678,27.3678,27.3141,27.3525,313500.0
2012-10-22 11:00:00,35.6,35.6,35.57,35.6,241500.0,27.3525,27.3525,27.3294,27.3525,241500.0
2012-10-22 11:10:00,35.6,35.6,35.54,35.55,223400.0,27.3525,27.3525,27.3064,27.3141,223400.0
2012-10-22 11:20:00,35.56,35.57,35.48,35.5,432700.0,27.3217,27.3294,27.2603,27.2756,432700.0
2012-10-22 11:30:00,35.51,35.51,35.42,35.49,538200.0,27.2833,27.2833,27.2142,27.268,538200.0
2012-10-22 11:40:00,35.48,35.56,35.48,35.52,489900.0,27.2603,27.3217,27.2603,27.291,489900.0
2012-10-22 11:50:00,35.52,35.54,35.47,35.52,195000.0,27.291,27.3064,27.2526,27.291,195000.0
2012-10-22 12:00:00,35.51,35.58,35.48,35.53,263700.0,27.2833,27.3371,27.2603,27.2987,263700.0
2012-10-22 12:10:00,35.52,35.55,35.47,35.54,248500.0,27.291,27.3141,27.2526,27.3064,248500.0
2012-10-22 12:20:00,35.53,35.55,35.46,35.51,212700.0,27.2987,27.3141,27.2449,27.2833,212700.0
2012-10-22 12:30:00,35.51,35.54,35.38,35.41,331200.0,27.2833,27.3064,27.1834,27.2065,331200.0
2012-10-22 12:40:00,35.41,35.51,35.4,35.45,283500.0,27.2065,27.2833,27.1988,27.2372,283500.0
2012-10-22 12:50:00,35.44,35.47,35.39,35.43,362800.0,27.2295,27.2526,27.1911,27.2219,362800.0
2012-10-22 13:00:00,35.43,35.46,35.38,35.39,198800.0,27.2219,27.2449,27.1834,27.1911,198800.0
2012-10-22 13:10:00,35.39,35.41,35.31,35.36,472500.0,27.1911,27.2065,27.1297,27.1681,472500.0
2012-10-22 13:20:00,35.36,35.39,35.26,35.27,327100.0,27.1681,27.1911,27.0912,27.0989,327100.0
2012-10-22 13:30:00,35.27,35.29,35.12,35.14,580600.0,27.0989,27.1143,26.9837,26.999,580600.0
2012-10-22 13:40:00,35.15,35.16,35.04,35.15,548600.0,27.0067,27.0144,26.9222,27.0067,548600.0
2012-10-22 13:50:00,35.15,35.19,35.13,35.16,504500.0,27.0067,27.0375,26.9914,27.0144,504500.0
2012-10-22 14:00:00,35.16,35.22,35.12,35.18,564300.0,27.0144,27.0605,26.9837,27.0298,564300.0
2012-10-22 14:10:00,35.19,35.28,35.17,35.25,464700.0,27.0375,27.1066,27.0221,27.0836,464700.0
2012-10-22 14:20:00,35.24,35.26,35.11,35.12,376500.0,27.0759,27.0912,26.976,26.9837,376500.0
2012-10-22 14:30:00,35.12,35.16,35.1,35.14,401600.0,26.9837,27.0144,26.9683,26.999,401600.0
2012-10-22 14:40:00,35.14,35.21,35.09,35.12,335200.0,26.999,27.0528,26.9606,26.9837,335200.0
2012-10-22 14:50:00,35.13,35.19,35.12,35.16,207600.0,26.9914,27.0375,26.9837,27.0144,207600.0
2012-10-22 15:00:00,35.16,35.21,35.11,35.21,268900.0,27.0144,27.0528,26.976,27.0528,268900.0
2012-10-22 15:10:00,35.21,35.32,35.2,35.21,359900.0,27.0528,27.1373,27.0451,27.0528,359900.0
2012-10-22 15:20:00,35.21,35.25,35.16,35.24,429900.0,27.0528,27.0836,27.0144,27.0759,429900.0
2012-10-22 15:30:00,35.23,35.38,35.18,35.38,387100.0,27.0682,27.1834,27.0298,27.1834,387100.0
2012-10-22 15:40:00,35.38,35.38,35.24,35.36,515900.0,27.1834,27.1834,27.0759,27.1681,515900.0
2012-10-22 15:50:00,35.35,35.55,35.34,35.53,1069100.0,27.1604,27.3141,27.1527,27.2987,1069100.0
2012-10-23 09:30:00,35.03,35.1,34.84,34.88,894100.0,26.9145,26.9683,26.7685,26.7993,894100.0
2012-10-23 09:40:00,34.88,35.07,34.83,35.07,1020900.0,26.7993,26.9453,26.7609,26.9453,1020900.0
2012-10-23 09:50:00,35.06,35.18,34.98,35.16,829500.0,26.9376,27.0298,26.8761,27.0144,829500.0
2012-10-23 10:00:00,35.16,35.17,34.98,35.01,787800.0,27.0144,27.0221,26.8761,26.8992,787800.0
2012-10-23 10:10:00,35.0,35.01,34.86,34.93,696100.0,26.8915,26.8992,26.7839,26.8377,696100.0
2012-10-23 10:20:00,34.93,35.07,34.91,35.01,672400.0,26.8377,26.9453,26.8223,26.8992,672400.0
2012-10-23 10:30:00,35.01,35.01,34.87,34.9,826100.0,26.8992,26.8992,26.7916,26.8146,826100.0
2012-10-23 10:40:00,34.9,35.0,34.85,34.98,921900.0,26.8146,26.8915,26.7762,26.8761,921900.0
2012-10-23 10:50:00,34.97,34.98,34.8,34.81,574400.0,26.8684,26.8761,26.7378,26.7455,574400.0
2012-10-23 11:00:00,34.81,34.86,34.78,34.84,665200.0,26.7455,26.7839,26.7224,26.7685,665200.0
2012-10-23 11:10:00,34.84,34.97,34.82,34.96,487700.0,26.7685,26.8684,26.7532,26.8607,487700.0
2012-10-23 11:20:00,34.96,34.96,34.88,34.88,351800.0,26.8607,26.8607,26.7993,26.7993,351800.0
2012-10-23 11:30:00,34.88,34.88,34.71,34.73,668200.0,26.7993,26.7993,26.6687,26.684,668200.0
2012-10-23 11:40:00,34.73,34.73,34.64,34.66,773500.0,26.684,26.684,26.6149,26.6302,773500.0
2012-10-23 11:50:00,34.66,34.67,34.6,34.6,446900.0,26.6302,26.6379,26.5841,26.5841,446900.0
2012-10-23 12:00:00,34.61,34.68,34.58,34.66,489800.0,26.5918,26.6456,26.5688,26.6302,489800.0
2012-10-23 12:10:00,34.66,34.76,34.63,34.76,755100.0,26.6302,26.7071,26.6072,26.7071,755100.0
2012-10-23 12:20:00,34.76,34.78,34.64,34.68,519300.0,26.7071,26.7224,26.6149,26.6456,519300.0
2012-10-23 12:30:00,34.68,34.83,34.68,34.8,576600.0,26.6456,26.7609,26.6456,26.7378,576600.0
2012-10-23 12:40:00,34.8,34.83,34.76,34.76,443500.0,26.7378,26.7609,26.7071,26.7071,443500.0
2012-10-23 12:50:00,34.75,34.82,34.73,34.78,275100.0,26.6994,26.7532,26.684,26.7224,275100.0
2012-10-23 13:00:00,34.79,34.82,34.73,34.8,260900.0,26.7301,26.7532,26.684,26.7378,260900.0
2012-10-23 13:10:00,34.8,34.9,34.75,34.76,409000.0,26.7378,26.8146,26.6994,26.7071,409000.0
2012-10-23 13:20:00,34.76,34.87,34.76,34.85,231900.0,26.7071,26.7916,26.7071,26.7762,231900.0
2012-10-23 13:30:00,34.86,34.9,34.79,34.84,509400.0,26.7839,26.8146,26.7301,26.7685,509400.0
2012-10-23 13:40:00,34.84,34.85,34.75,34.8,267600.0,26.7685,26.7762,26.6994,26.7378,267600.0
2012-10-23 13:50:00,34.81,34.88,34.77,34.86,284500.0,26.7455,26.7993,26.7148,26.7839,284500.0
2012-10-23 14:00:00,34.85,34.91,34.75,34.79,562200.0,26.7762,26.8223,26.6994,26.7301,562200.0
2012-10-23 14:10:00,34.79,34.81,34.67,34.71,260200.0,26.7301,26.7455,26.6379,26.6687,260200.0
2012-10-23 14:20:00,34.71,34.8,34.69,34.76,161400.0,26.6687,26.7378,26.6533,26.7071,161400.0
2012-10-23 14:30:00,34.77,34.85,34.73,34.84,290500.0,26.7148,26.7762,26.684,26.7685,290500.0
2012-10-23 14:40:00,34.84,34.92,34.79,34.91,293500.0,26.7685,26.83,26.7301,26.8223,293500.0
2012-10-23 14:50:00,34.91,34.97,34.88,34.97,288800.0,26.8223,26.8684,26.7993,26.8684,288800.0
2012-10-23 15:00:00,34.96,35.02,34.89,34.93,580300.0,26.8607,26.9068,26.807,26.8377,580300.0
2012-10-23 15:10:00,34.93,34.93,34.77,34.84,682800.0,26.8377,26.8377,26.7148,26.7685,682800.0
2012-10-23 15:20:00,34.84,34.85,34.68,34.68,637500.0,26.7685,26.7762,26.6456,26.6456,637500.0
2012-10-23 15:30:00,34.68,34.73,34.63,34.63,777800.0,26.6456,26.684,26.6072,26.6072,777800.0
2012-10-23 15:40:00,34.62,34.7,34.62,34.66,909700.0,26.5995,26.661,26.5995,26.6302,909700.0
2012-10-23 15:50:00,34.66,34.79,34.65,34.76,1357000.0,26.6302,26.7301,26.6226,26.7071,1357000.0
2012-10-24 09:30:00,35.0,35.15,34.85,34.86,592700.0,26.8915,27.0067,26.7762,26.7839,592700.0
2012-10-24 09:40:00,34.88,34.88,34.63,34.74,564300.0,26.7993,26.7993,26.6072,26.6917,564300.0
2012-10-24 09:50:00,34.74,34.75,34.6,34.74,405500.0,26.6917,26.6994,26.5841,26.6917,405500.0
2012-10-24 10:00:00,34.74,34.85,34.71,34.8,460300.0,26.6917,26.7762,26.6687,26.7378,460300.0
2012-10-24 10:10:00,34.8,35.01,34.79,35.0,448300.0,26.7378,26.8992,26.7301,26.8915,448300.0
2012-10-24 10:20:00,35.0,35.01,34.91,34.92,338100.0,26.8915,26.8992,26.8223,26.83,338100.0
2012-10-24 10:30:00,34.92,35.01,34.88,34.97,412300.0,26.83,26.8992,26.7993,26.8684,412300.0
2012-10-24 10:40:00,34.97,35.0,34.94,34.97,341700.0,26.8684,26.8915,26.8454,26.8684,341700.0
2012-10-24 10:50:00,34.97,35.0,34.96,35.0,281400.0,26.8684,26.8915,26.8607,26.8915,281400.0
2012-10-24 11:00:00,35.0,35.01,34.89,34.94,434800.0,26.8915,26.8992,26.807,26.8454,434800.0
2012-10-24 11:10:00,34.94,34.94,34.87,34.87,196900.0,26.8454,26.8454,26.7916,26.7916,196900.0
2012-10-24 11:20:00,34.87,34.94,34.85,34.91,166800.0,26.7916,26.8454,26.7762,26.8223,166800.0
2012-10-24 11:30:00,34.91,34.97,34.83,34.83,171400.0,26.8223,26.8684,26.7609,26.7609,171400.0
2012-10-24 11:40:00,34.84,34.89,34.78,34.79,135600.0,26.7685,26.807,26.7224,26.7301,135600.0
2012-10-24 11:50:00,34.8,34.86,34.79,34.82,115200.0,26.7378,26.7839,26.7301,26.7532,115200.0
2012-10-24 12:00:00,34.81,34.91,34.79,34.9,137000.0,26.7455,26.8223,26.7301,26.8146,137000.0
2012-10-24 12:10:00,34.91,34.94,34.89,34.91,303300.0,26.8223,26.8454,26.807,26.8223,303300.0
2012-10-24 12:20:00,34.9,34.95,34.88,34.94,248600.0,26.8146,26.8531,26.7993,26.8454,248600.0
2012-10-24 12:30:00,34.94,34.95,34.9,34.93,181900.0,26.8454,26.8531,26.8146,26.8377,181900.0
2012-10-24 12:40:00,34.92,34.98,34.92,34.95,172200.0,26.83,26.8761,26.83,26.8531,172200.0
2012-10-24 12:50:00,34.96,34.98,34.92,34.94,80200.0,26.8607,26.8761,26.83,26.8454,80200.0
2012-10-24 13:00:00,34.93,35.0,34.93,35.0,99000.0,26.8377,26.8915,26.8377,26.8915,99000.0
2012-10-24 13:10:00,35.0,35.0,34.95,34.96,122800.0,26.8915,26.8915,26.8531,26.8607,122800.0
2012-10-24 13:20:00,34.95,35.07,34.95,35.05,289600.0,26.8531,26.9453,26.8531,26.9299,289600.0
2012-10-24 13:30:00,35.05,35.05,35.0,35.02,116200.0,26.9299,26.9299,26.8915,26.9068,116200.0
2012-10-24 13:40:00,35.02,35.08,35.02,35.08,145100.0,26.9068,26.9529,26.9068,26.9529,145100.0
2012-10-24 13:50:00,35.06,35.08,35.04,35.06,122500.0,26.9376,26.9529,26.9222,26.9376,122500.0
2012-10-24 14:00:00,35.07,35.08,35.03,35.05,131100.0,26.9453,26.9529,26.9145,26.9299,131100.0
2012-10-24 14:10:00,35.05,35.14,35.0,35.12,468400.0,26.9299,26.999,26.8915,26.9837,468400.0
2012-10-24 14:20:00,35.11,35.2,35.05,35.13,410400.0,26.976,27.0451,26.9299,26.9914,410400.0
2012-10-24 14:30:00,35.14,35.15,35.03,35.12,277100.0,26.999,27.0067,26.9145,26.9837,277100.0
2012-10-24 14:40:00,35.12,35.15,35.05,35.1,265900.0,26.9837,27.0067,26.9299,26.9683,265900.0
2012-10-24 14:50:00,35.09,35.15,35.09,35.11,391400.0,26.9606,27.0067,26.9606,26.976,391400.0
2012-10-24 15:00:00,35.1,35.14,34.97,35.0,575900.0,26.9683,26.999,26.8684,26.8915,575900.0
2012-10-24 15:10:00,35.0,35.01,34.9,34.95,264100.0,26.8915,26.8992,26.8146,26.8531,264100.0
2012-10-24 15:20:00,34.94,34.98,34.88,34.98,266600.0,26.8454,26.8761,26.7993,26.8761,266600.0
2012-10-24 15:30:00,34.98,35.04,34.94,34.95,488900.0,26.8761,26.9222,26.8454,26.8531,488900.0
2012-10-24 15:40:00,34.94,34.97,34.9,34.94,357600.0,26.8454,26.8684,26.8146,26.8454,357600.0
2012-10-24 15:50:00,34.95,34.97,34.9,34.93,655500.0,26.8531,26.8684,26.8146,26.8377,655500.0
2012-10-25 09:30:00,35.22,35.28,35.16,35.2,515500.0,27.0605,27.1066,27.0144,27.0451,515500.0
2012-10-25 09:40:00,35.2,35.32,35.07,35.14,412400.0,27.0451,27.1373,26.9453,26.999,412400.0
2012-10-25 09:50:00,35.13,35.17,35.04,35.08,343600.0,26.9914,27.0221,26.9222,26.9529,343600.0
2012-10-25 10:00:00,35.08,35.08,34.84,34.86,551500.0,26.9529,26.9529,26.7685,26.7839,551500.0
2012-10-25 10:10:00,34.86,34.94,34.83,34.9,436600.0,26.7839,26.8454,26.7609,26.8146,436600.0
2012-10-25 10:20:00,34.89,34.9,34.8,34.85,320400.0,26.807,26.8146,26.7378,26.7762,320400.0
2012-10-25 10:30:00,34.84,34.87,34.75,34.77,369500.0,26.7685,26.7916,26.6994,26.7148,369500.0
2012-10-25 10:40:00,34.78,34.84,34.77,34.83,635100.0,26.7224,26.7685,26.7148,26.7609,635100.0
2012-10-25 10:50:00,34.82,34.93,34.75,34.92,697000.0,26.7532,26.8377,26.6994,26.83,697000.0
2012-10-25 11:00:00,34.92,35.0,34.92,35.0,215500.0,26.83,26.8915,26.83,26.8915,215500.0
2012-10-25 11:10:00,35.0,35.01,34.89,34.95,188900.0,26.8915,26.8992,26.807,26.8531,188900.0
2012-10-25 11:20:00,34.95,34.95,34.86,34.89,181300.0,26.8531,26.8531,26.7839,26.807,181300.0
2012-10-25 11:30:00,34.89,34.91,34.79,34.8,372200.0,26.807,26.8223,26.7301,26.7378,372200.0
2012-10-25 11:40:00,34.8,34.84,34.75,34.76,381900.0,26.7378,26.7685,26.6994,26.7071,381900.0
2012-10-25 11:50:00,34.75,34.76,34.66,34.72,712800.0,26.6994,26.7071,26.6302,26.6763,712800.0
2012-10-25 12:00:00,34.73,34.83,34.69,34.8,421900.0,26.684,26.7609,26.6533,26.7378,421900.0
2012-10-25 12:10:00,34.82,34.83,34.67,34.7,193900.0,26.7532,26.7609,26.6379,26.661,193900.0
2012-10-25 12:20:00,34.69,34.75,34.65,34.68,208300.0,26.6533,26.6994,26.6226,26.6456,208300.0
2012-10-25 12:30:00,34.65,34.76,34.62,34.76,237400.0,26.6226,26.7071,26.5995,26.7071,237400.0
2012-10-25 12:40:00,34.75,34.76,34.66,34.75,174000.0,26.6994,26.7071,26.6302,26.6994,174000.0
2012-10-25 12:50:00,34.75,34.87,34.72,34.86,243100.0,26.6994,26.7916,26.6763,26.7839,243100.0
2012-10-25 13:00:00,34.85,34.88,34.81,34.81,180600.0,26.7762,26.7993,26.7455,26.7455,180600.0
2012-10-25 13:10:00,34.81,34.9,34.79,34.84,248100.0,26.7455,26.8146,26.7301,26.7685,248100.0
2012-10-25 13:20:00,34.84,34.93,34.84,34.92,292300.0,26.7685,26.8377,26.7685,26.83,292300.0
2012-10-25 13:30:00,34.92,34.93,34.83,34.87,194600.0,26.83,26.8377,26.7609,26.7916,194600.0
2012-10-25 13:40:00,34.86,34.92,34.85,34.88,133100.0,26.7839,26.83,26.7762,26.7993,133100.0
2012-10-25 13:50:00,34.88,34.89,34.85,34.88,188700.0,26.7993,26.807,26.7762,26.7993,188700.0
2012-10-25 14:00:00,34.88,34.95,34.85,34.94,256600.0,26.7993,26.8531,26.7762,26.8454,256600.0
2012-10-25 14:10:00,34.95,34.96,34.84,34.87,407200.0,26.8531,26.8607,26.7685,26.7916,407200.0
2012-10-25 14:20:00,34.88,34.91,34.84,34.84,262900.0,26.7993,26.8223,26.7685,26.7685,262900.0
2012-10-25 14:30:00,34.84,34.86,34.81,34.83,181900.0,26.7685,26.7839,26.7455,26.7609,181900.0
2012-10-25 14:40:00,34.83,34.91,34.82,34.84,209800.0,26.7609,26.8223,26.7532,26.7685,209800.0
2012-10-25 14:50:00,34.83,34.88,34.79,34.85,417000.0,26.7609,26.7993,26.7301,26.7762,417000.0
2012-10-25 15:00:00,34.84,34.89,34.79,34.8,261900.0,26.7685,26.807,26.7301,26.7378,261900.0
2012-10-25 15:10:00,34.8,34.87,34.8,34.8,221900.0,26.7378,26.7916,26.7378,26.7378,221900.0
2012-10-25 15:20:00,34.8,34.85,34.79,34.83,478900.0,26.7378,26.7762,26.7301,26.7609,478900.0
2012-10-25 15:30:00,34.82,34.89,34.81,34.89,387800.0,26.7532,26.807,26.7455,26.807,387800.0
2012-10-25 15:40:00,34.88,34.91,34.84,34.9,597700.0,26.7993,26.8223,26.7685,26.8146,597700.0
2012-10-25 15:50:00,34.9,34.99,34.89,34.98,1012700.0,26.8146,26.8838,26.807,26.8761,1012700.0
2012-10-26 09:30:00,34.95,35.08,34.9,34.99,355700.0,26.8531,26.9529,26.8146,26.8838,355700.0
2012-10-26 09:40:00,35.0,35.01,34.84,34.9,353100.0,26.8915,26.8992,26.7685,26.8146,353100.0
2012-10-26 09:50:00,34.9,34.92,34.68,34.69,449800.0,26.8146,26.83,26.6456,26.6533,449800.0
2012-10-26 10:00:00,34.69,34.8,34.56,34.73,510800.0,26.6533,26.7378,26.5534,26.684,510800.0
2012-10-26 10:10:00,34.72,34.84,34.68,34.77,412500.0,26.6763,26.7685,26.6456,26.7148,412500.0
2012-10-26 10:20:00,34.77,34.82,34.74,34.75,404300.0,26.7148,26.7532,26.6917,26.6994,404300.0
2012-10-26 10:30:00,34.75,34.84,34.74,34.84,381900.0,26.6994,26.7685,26.6917,26.7685,381900.0
2012-10-26 10:40:00,34.85,34.86,34.72,34.77,385600.0,26.7762,26.7839,26.6763,26.7148,385600.0
2012-10-26 10:50:00,34.77,34.81,34.62,34.72,510400.0,26.7148,26.7455,26.5995,26.6763,510400.0
2012-10-26 11:00:00,34.72,34.77,34.72,34.75,497200.0,26.6763,26.7148,26.6763,26.6994,497200.0
2012-10-26 11:10:00,34.76,34.84,34.7,34.83,854800.0,26.7071,26.7685,26.661,26.7609,854800.0
2012-10-26 11:20:00,34.82,34.83,34.75,34.75,459100.0,26.7532,26.7609,26.6994,26.6994,459100.0
2012-10-26 11:30:00,34.75,34.82,34.73,34.78,289200.0,26.6994,26.7532,26.684,26.7224,289200.0
2012-10-26 11:40:00,34.79,34.81,34.7,34.75,196500.0,26.7301,26.7455,26.661,26.6994,196500.0
2012-10-26 11:50:00,34.76,34.81,34.75,34.78,238100.0,26.7071,26.7455,26.6994,26.7224,238100.0
2012-10-26 12:00:00,34.78,34.81,34.71,34.72,475500.0,26.7224,26.7455,26.6687,26.6763,475500.0
2012-10-26 12:10:00,34.71,34.82,34.7,34.75,300200.0,26.6687,26.7532,26.661,26.6994,300200.0
2012-10-26 12:20:00,34.75,34.8,34.7,34.79,348000.0,26.6994,26.7378,26.661,26.7301,348000.0
2012-10-26 12:30:00,34.79,34.8,34.63,34.63,246000.0,26.7301,26.7378,26.6072,26.6072,246000.0
2012-10-26 12:40:00,34.63,34.7,34.63,34.64,231100.0,26.6072,26.661,26.6072,26.6149,231100.0
2012-10-26 12:50:00,34.65,34.77,34.63,34.77,145800.0,26.6226,26.7148,26.6072,26.7148,145800.0
2012-10-26 13:00:00,34.76,34.77,34.67,34.7,124400.0,26.7071,26.7148,26.6379,26.661,124400.0
2012-10-26 13:10:00,34.69,34.76,34.66,34.71,147400.0,26.6533,26.7071,26.6302,26.6687,147400.0
2012-10-26 13:20:00,34.7,34.75,34.67,34.73,151600.0,26.661,26.6994,26.6379,26.684,151600.0
2012-10-26 13:30:00,34.73,34.88,34.71,34.86,284300.0,26.684,26.7993,26.6687,26.7839,284300.0
2012-10-26 13:40:00,34.85,34.87,34.79,34.82,110400.0,26.7762,26.7916,26.7301,26.7532,110400.0
2012-10-26 13:50:00,34.82,34.85,34.78,34.8,136200.0,26.7532,26.7762,26.7224,26.7378,136200.0
2012-10-26 14:00:00,34.8,34.81,34.73,34.76,207400.0,26.7378,26.7455,26.684,26.7071,207400.0
2012-10-26 14:10:00,34.76,34.79,34.73,34.79,143800.0,26.7071,26.7301,26.684,26.7301,143800.0
2012-10-26 14:20:00,34.79,34.83,34.76,34.81,114300.0,26.7301,26.7609,26.7071,26.7455,114300.0
2012-10-26 14:30:00,34.8,34.9,34.79,34.88,273100.0,26.7378,26.8146,26.7301,26.7993,273100.0
2012-10-26 14:40:00,34.87,34.88,34.77,34.79,142100.0,26.7916,26.7993,26.7148,26.7301,142100.0
2012-10-26 14:50:00,34.79,34.84,34.79,34.83,108100.0,26.7301,26.7685,26.7301,26.7609,108100.0
2012-10-26 15:00:00,34.83,34.84,34.81,34.82,119100.0,26.7609,26.7685,26.7455,26.7532,119100.0
2012-10-26 15:10:00,34.82,34.91,34.82,34.85,222200.0,26.7532,26.8223,26.7532,26.7762,222200.0
2012-10-26 15:20:00,34.85,34.94,34.82,34.94,260700.0,26.7762,26.8454,26.7532,26.8454,260700.0
2012-10-26 15:30:00,34.93,34.98,34.82,34.83,609200.0,26.8377,26.8761,26.7532,26.7609,609200.0
2012-10-26 15:40:00,34.82,34.87,34.7,34.7,321100.0,26.7532,26.7916,26.661,26.661,321100.0
2012-10-26 15:50:00,34.71,34.79,34.66,34.74,1328400.0,26.6687,26.7301,26.6302,26.6917,1328400.0
2012-10-31 09:30:00,34.24,34.69,34.16,34.58,1190700.0,26.3075,26.6533,26.2461,26.5688,1190700.0
2012-10-31 09:40:00,34.57,34.64,34.35,34.64,500200.0,26.5611,26.6149,26.3921,26.6149,500200.0
2012-10-31 09:50:00,34.63,34.64,34.49,34.56,456500.0,26.6072,26.6149,26.4996,26.5534,456500.0
2012-10-31 10:00:00,34.56,34.87,34.54,34.79,426200.0,26.5534,26.7916,26.538,26.7301,426200.0
2012-10-31 10:10:00,34.79,34.81,34.71,34.76,430500.0,26.7301,26.7455,26.6687,26.7071,430500.0
2012-10-31 10:20:00,34.76,34.85,34.74,34.82,481800.0,26.7071,26.7762,26.6917,26.7532,481800.0
2012-10-31 10:30:00,34.81,34.88,34.74,34.83,526900.0,26.7455,26.7993,26.6917,26.7609,526900.0
2012-10-31 10:40:00,34.83,34.84,34.65,34.79,359100.0,26.7609,26.7685,26.6226,26.7301,359100.0
2012-10-31 10:50:00,34.78,34.83,34.76,34.81,261200.0,26.7224,26.7609,26.7071,26.7455,261200.0
2012-10-31 11:00:00,34.81,34.82,34.61,34.63,339400.0,26.7455,26.7532,26.5918,26.6072,339400.0
2012-10-31 11:10:00,34.64,34.71,34.63,34.71,306300.0,26.6149,26.6687,26.6072,26.6687,306300.0
2012-10-31 11:20:00,34.72,34.72,34.52,34.54,336700.0,26.6763,26.6763,26.5227,26.538,336700.0
2012-10-31 11:30:00,34.55,34.66,34.54,34.62,326000.0,26.5457,26.6302,26.538,26.5995,326000.0
2012-10-31 11:40:00,34.62,34.68,34.58,34.61,126500.0,26.5995,26.6456,26.5688,26.5918,126500.0
2012-10-31 11:50:00,34.6,34.66,34.57,34.61,229200.0,26.5841,26.6302,26.5611,26.5918,229200.0
2012-10-31 12:00:00,34.6,34.65,34.6,34.62,215800.0,26.5841,26.6226,26.5841,26.5995,215800.0
2012-10-31 12:10:00,34.62,34.71,34.58,34.6,269700.0,26.5995,26.6687,26.5688,26.5841,269700.0
2012-10-31 12:20:00,34.6,34.65,34.58,34.58,160500.0,26.5841,26.6226,26.5688,26.5688,160500.0
2012-10-31 12:30:00,34.59,34.62,34.54,34.62,187700.0,26.5765,26.5995,26.538,26.5995,187700.0
2012-10-31 12:40:00,34.6,34.63,34.58,34.59,272300.0,26.5841,26.6072,26.5688,26.5765,272300.0
2012-10-31 12:50:00,34.58,34.62,34.56,34.58,205500.0,26.5688,26.5995,26.5534,26.5688,205500.0
2012-10-31 13:00:00,34.58,34.6,34.5,34.55,370500.0,26.5688,26.5841,26.5073,26.5457,370500.0
2012-10-31 13:10:00,34.55,34.59,34.51,34.58,215900.0,26.5457,26.5765,26.515,26.5688,215900.0
2012-10-31 13:20:00,34.59,34.66,34.57,34.64,195600.0,26.5765,26.6302,26.5611,26.6149,195600.0
2012-10-31 13:30:00,34.64,34.69,34.62,34.68,135200.0,26.6149,26.6533,26.5995,26.6456,135200.0
2012-10-31 13:40:00,34.69,34.7,34.65,34.66,138900.0,26.6533,26.661,26.6226,26.6302,138900.0
2012-10-31 13:50:00,34.65,34.72,34.65,34.71,298400.0,26.6226,26.6763,26.6226,26.6687,298400.0
2012-10-31 14:00:00,34.71,34.82,34.71,34.79,287300.0,26.6687,26.7532,26.6687,26.7301,287300.0
2012-10-31 14:10:00,34.79,34.86,34.79,34.86,307600.0,26.7301,26.7839,26.7301,26.7839,307600.0
2012-10-31 14:20:00,34.85,34.88,34.82,34.88,273000.0,26.7762,26.7993,26.7532,26.7993,273000.0
2012-10-31 14:30:00,34.87,34.94,34.83,34.83,231600.0,26.7916,26.8454,26.7609,26.7609,231600.0
2012-10-31 14:40:00,34.83,34.86,34.8,34.83,184100.0,26.7609,26.7839,26.7378,26.7609,184100.0
2012-10-31 14:50:00,34.84,34.84,34.71,34.73,209300.0,26.7685,26.7685,26.6687,26.684,209300.0
2012-10-31 15:00:00,34.72,34.73,34.66,34.71,289700.0,26.6763,26.684,26.6302,26.6687,289700.0
2012-10-31 15:10:00,34.72,34.93,34.71,34.9,425000.0,26.6763,26.8377,26.6687,26.8146,425000.0
2012-10-31 15:20:00,34.9,34.96,34.89,34.92,373900.0,26.8146,26.8607,26.807,26.83,373900.0
2012-10-31 15:30:00,34.92,34.93,34.86,34.9,479900.0,26.83,26.8377,26.7839,26.8146,479900.0
2012-10-31 15:40:00,34.91,34.94,34.84,34.9,439300.0,26.8223,26.8454,26.7685,26.8146,439300.0
2012-10-31 15:50:00,34.91,34.97,34.87,34.93,883800.0,26.8223,26.8684,26.7916,26.8377,883800.0
2012-11-01 09:30:00,35.12,35.32,35.08,35.09,581000.0,26.9837,27.1373,26.9529,26.9606,581000.0
2012-11-01 09:40:00,35.09,35.13,34.9,34.98,584900.0,26.9606,26.9914,26.8146,26.8761,584900.0
2012-11-01 09:50:00,34.98,35.17,34.98,35.16,293300.0,26.8761,27.0221,26.8761,27.0144,293300.0
2012-11-01 10:00:00,35.16,35.28,35.15,35.23,460500.0,27.0144,27.1066,27.0067,27.0682,460500.0
2012-11-01 10:10:00,35.23,35.31,35.22,35.28,488500.0,27.0682,27.1297,27.0605,27.1066,488500.0
2012-11-01 10:20:00,35.29,35.3,35.26,35.27,364200.0,27.1143,27.122,27.0912,27.0989,364200.0
2012-11-01 10:30:00,35.28,35.34,35.27,35.34,402900.0,27.1066,27.1527,27.0989,27.1527,402900.0
2012-11-01 10:40:00,35.34,35.53,35.33,35.45,872100.0,27.1527,27.2987,27.145,27.2372,872100.0
2012-11-01 10:50:00,35.44,35.45,35.35,35.39,309900.0,27.2295,27.2372,27.1604,27.1911,309900.0
2012-11-01 11:00:00,35.39,35.5,35.36,35.49,472200.0,27.1911,27.2756,27.1681,27.268,472200.0
2012-11-01 11:10:00,35.49,35.52,35.42,35.43,288200.0,27.268,27.291,27.2142,27.2219,288200.0
2012-11-01 11:20:00,35.43,35.48,35.39,35.47,212400.0,27.2219,27.2603,27.1911,27.2526,212400.0
2012-11-01 11:30:00,35.46,35.53,35.45,35.53,222700.0,27.2449,27.2987,27.2372,27.2987,222700.0
2012-11-01 11:40:00,35.53,35.56,35.5,35.5,220900.0,27.2987,27.3217,27.2756,27.2756,220900.0
2012-11-01 11:50:00,35.51,35.52,35.34,35.41,370100.0,27.2833,27.291,27.1527,27.2065,370100.0
2012-11-01 12:00:00,35.4,35.45,35.36,35.38,167700.0,27.1988,27.2372,27.1681,27.1834,167700.0
2012-11-01 12:10:00,35.38,35.38,35.29,35.35,454500.0,27.1834,27.1834,27.1143,27.1604,454500.0
2012-11-01 12:20:00,35.34,35.41,35.3,35.4,206200.0,27.1527,27.2065,27.122,27.1988,206200.0
2012-11-01 12:30:00,35.42,35.45,35.34,35.34,366300.0,27.2142,27.2372,27.1527,27.1527,366300.0
2012-11-01 12:40:00,35.34,35.41,35.3,35.38,325600.0,27.1527,27.2065,27.122,27.1834,325600.0
2012-11-01 12:50:00,35.37,35.41,35.31,35.34,311700.0,27.1758,27.2065,27.1297,27.1527,311700.0
2012-11-01 13:00:00,35.34,35.35,35.25,35.33,360800.0,27.1527,27.1604,27.0836,27.145,360800.0
2012-11-01 13:10:00,35.33,35.33,35.25,35.27,133600.0,27.145,27.145,27.0836,27.0989,133600.0
2012-11-01 13:20:00,35.26,35.27,35.19,35.22,157000.0,27.0912,27.0989,27.0375,27.0605,157000.0
2012-11-01 13:30:00,35.21,35.28,35.14,35.2,488300.0,27.0528,27.1066,26.999,27.0451,488300.0
2012-11-01 13:40:00,35.2,35.22,35.13,35.13,248800.0,27.0451,27.0605,26.9914,26.9914,248800.0
2012-11-01 13:50:00,35.13,35.14,35.04,35.05,176600.0,26.9914,26.999,26.9222,26.9299,176600.0
2012-11-01 14:00:00,35.05,35.17,35.05,35.16,224000.0,26.9299,27.0221,26.9299,27.0144,224000.0
2012-11-01 14:10:00,35.16,35.16,35.03,35.05,342800.0,27.0144,27.0144,26.9145,26.9299,342800.0
2012-11-01 14:20:00,35.05,35.09,34.84,34.84,637600.0,26.9299,26.9606,26.7685,26.7685,637600.0
2012-11-01 14:30:00,34.86,35.03,34.76,35.02,580800.0,26.7839,26.9145,26.7071,26.9068,580800.0
2012-11-01 14:40:00,35.03,35.07,35.0,35.03,260200.0,26.9145,26.9453,26.8915,26.9145,260200.0
2012-11-01 14:50:00,35.03,35.12,35.0,35.05,357500.0,26.9145,26.9837,26.8915,26.9299,357500.0
2012-11-01 15:00:00,35.04,35.13,35.04,35.1,291100.0,26.9222,26.9914,26.9222,26.9683,291100.0
2012-11-01 15:10:00,35.1,35.31,35.1,35.2,456400.0,26.9683,27.1297,26.9683,27.0451,456400.0
2012-11-01 15:20:00,35.19,35.2,35.13,35.19,732200.0,27.0375,27.0451,26.9914,27.0375,732200.0
2012-11-01 15:30:00,35.2,35.22,35.11,35.22,1274100.0,27.0451,27.0605,26.976,27.0605,1274100.0
2012-11-01 15:40:00,35.21,35.32,35.2,35.3,743100.0,27.0528,27.1373,27.0451,27.122,743100.0
2012-11-01 15:50:00,35.3,35.37,35.18,35.19,1681400.0,27.122,27.1758,27.0298,27.0375,1681400.0
2012-11-02 09:30:00,33.95,34.07,33.53,33.79,4239100.0,26.0847,26.1769,25.762,25.9618,4239100.0
2012-11-02 09:40:00,33.79,33.95,33.63,33.64,3099200.0,25.9618,26.0847,25.8389,25.8465,3099200.0
2012-11-02 09:50:00,33.64,33.73,33.56,33.63,2314700.0,25.8465,25.9157,25.7851,25.8389,2314700.0
2012-11-02 10:00:00,33.63,33.65,33.29,33.34,2266300.0,25.8389,25.8542,25.5776,25.616,2266300.0
2012-11-02 10:10:00,33.34,33.35,33.16,33.3,2790600.0,25.616,25.6237,25.4777,25.5853,2790600.0
2012-11-02 10:20:00,33.32,33.35,33.08,33.17,2463100.0,25.6007,25.6237,25.4163,25.4854,2463100.0
2012-11-02 10:30:00,33.17,33.48,33.16,33.39,1835400.0,25.4854,25.7236,25.4777,25.6545,1835400.0
2012-11-02 10:40:00,33.39,33.4,33.0,33.03,2081800.0,25.6545,25.6621,25.3548,25.3779,2081800.0
2012-11-02 10:50:00,33.04,33.23,33.01,33.14,1779800.0,25.3855,25.5315,25.3625,25.4624,1779800.0
2012-11-02 11:00:00,33.13,33.22,33.05,33.07,1400600.0,25.4547,25.5238,25.3932,25.4086,1400600.0
2012-11-02 11:10:00,33.07,33.14,33.05,33.14,1019400.0,25.4086,25.4624,25.3932,25.4624,1019400.0
2012-11-02 11:20:00,33.13,33.26,33.1,33.23,925600.0,25.4547,25.5546,25.4316,25.5315,925600.0
2012-11-02 11:30:00,33.24,33.28,33.15,33.27,686200.0,25.5392,25.5699,25.4701,25.5623,686200.0
2012-11-02 11:40:00,33.27,33.34,33.25,33.27,1177300.0,25.5623,25.616,25.5469,25.5623,1177300.0
2012-11-02 11:50:00,33.27,33.34,33.27,33.34,430600.0,25.5623,25.616,25.5623,25.616,430600.0
2012-11-02 12:00:00,33.34,33.34,33.27,33.34,689100.0,25.616,25.616,25.5623,25.616,689100.0
2012-11-02 12:10:00,33.34,33.36,33.25,33.31,625000.0,25.616,25.6314,25.5469,25.593,625000.0
2012-11-02 12:20:00,33.31,33.36,33.29,33.33,641800.0,25.593,25.6314,25.5776,25.6084,641800.0
2012-11-02 12:30:00,33.33,33.35,33.25,33.29,590700.0,25.6084,25.6237,25.5469,25.5776,590700.0
2012-11-02 12:40:00,33.27,33.36,33.25,33.34,399200.0,25.5623,25.6314,25.5469,25.616,399200.0
2012-11-02 12:50:00,33.34,33.36,33.29,33.32,536600.0,25.616,25.6314,25.5776,25.6007,536600.0
2012-11-02 13:00:00,33.33,33.36,33.2,33.28,688600.0,25.6084,25.6314,25.5085,25.5699,688600.0
2012-11-02 13:10:00,33.28,33.3,33.24,33.26,503700.0,25.5699,25.5853,25.5392,25.5546,503700.0
2012-11-02 13:20:00,33.27,33.27,33.08,33.09,700900.0,25.5623,25.5623,25.4163,25.424,700900.0
2012-11-02 13:30:00,33.09,33.11,33.05,33.1,846100.0,25.424,25.4393,25.3932,25.4316,846100.0
2012-11-02 13:40:00,33.11,33.18,33.07,33.1,738200.0,25.4393,25.4931,25.4086,25.4316,738200.0
2012-11-02 13:50:00,33.11,33.11,33.01,33.06,844000.0,25.4393,25.4393,25.3625,25.4009,844000.0
2012-11-02 14:00:00,33.06,33.07,32.95,33.02,1239700.0,25.4009,25.4086,25.3164,25.3702,1239700.0
2012-11-02 14:10:00,33.02,33.06,33.0,33.03,518300.0,25.3702,25.4009,25.3548,25.3779,518300.0
2012-11-02 14:20:00,33.03,33.06,32.99,33.03,443400.0,25.3779,25.4009,25.3471,25.3779,443400.0
2012-11-02 14:30:00,33.02,33.07,32.74,32.74,2077900.0,25.3702,25.4086,25.1551,25.1551,2077900.0
2012-11-02 14:40:00,32.74,32.85,32.72,32.84,1201800.0,25.1551,25.2396,25.1397,25.2319,1201800.0
2012-11-02 14:50:00,32.84,32.92,32.84,32.91,885700.0,25.2319,25.2933,25.2319,25.2857,885700.0
2012-11-02 15:00:00,32.91,33.0,32.91,32.94,786300.0,25.2857,25.3548,25.2857,25.3087,786300.0
2012-11-02 15:10:00,32.94,32.94,32.83,32.89,713200.0,25.3087,25.3087,25.2242,25.2703,713200.0
2012-11-02 15:20:00,32.88,32.94,32.78,32.79,813500.0,25.2626,25.3087,25.1858,25.1935,813500.0
2012-11-02 15:30:00,32.79,32.82,32.68,32.77,1822200.0,25.1935,25.2165,25.109,25.1781,1822200.0
2012-11-02 15:40:00,32.78,32.8,32.65,32.74,1562000.0,25.1858,25.2011,25.0859,25.1551,1562000.0
2012-11-02 15:50:00,32.74,32.75,32.63,32.68,3408400.0,25.1551,25.1627,25.0705,25.109,3408400.0
2012-11-05 09:30:00,32.9,32.94,32.4,32.55,1981100.0,25.278,25.3087,24.8938,25.0091,1981100.0
2012-11-05 09:40:00,32.55,32.63,32.35,32.4,1111100.0,25.0091,25.0705,24.8554,24.8938,1111100.0
2012-11-05 09:50:00,32.39,32.45,32.29,32.43,1499400.0,24.8861,24.9322,24.8093,24.9169,1499400.0
2012-11-05 10:00:00,32.43,32.58,32.43,32.47,1084700.0,24.9169,25.0321,24.9169,24.9476,1084700.0
2012-11-05 10:10:00,32.47,32.75,32.47,32.71,936900.0,24.9476,25.1627,24.9476,25.132,936900.0
2012-11-05 10:20:00,32.7,32.87,32.69,32.79,729800.0,25.1243,25.2549,25.1166,25.1935,729800.0
2012-11-05 10:30:00,32.8,33.14,32.78,33.09,1118900.0,25.2011,25.4624,25.1858,25.424,1118900.0
2012-11-05 10:40:00,33.08,33.18,32.96,33.18,708300.0,25.4163,25.4931,25.3241,25.4931,708300.0
2012-11-05 10:50:00,33.18,33.23,33.12,33.18,625900.0,25.4931,25.5315,25.447,25.4931,625900.0
2012-11-05 11:00:00,33.17,33.18,33.09,33.15,431300.0,25.4854,25.4931,25.424,25.4701,431300.0
2012-11-05 11:10:00,33.15,33.18,33.11,33.12,549100.0,25.4701,25.4931,25.4393,25.447,549100.0
2012-11-05 11:20:00,33.12,33.13,32.97,32.99,548800.0,25.447,25.4547,25.3318,25.3471,548800.0
2012-11-05 11:30:00,33.0,33.02,32.93,32.95,300600.0,25.3548,25.3702,25.301,25.3164,300600.0
2012-11-05 11:40:00,32.95,33.02,32.92,32.92,238800.0,25.3164,25.3702,25.2933,25.2933,238800.0
2012-11-05 11:50:00,32.92,32.94,32.89,32.94,296100.0,25.2933,25.3087,25.2703,25.3087,296100.0
2012-11-05 12:00:00,32.94,32.96,32.92,32.95,180700.0,25.3087,25.3241,25.2933,25.3164,180700.0
2012-11-05 12:10:00,32.96,32.97,32.85,32.86,323700.0,25.3241,25.3318,25.2396,25.2472,323700.0
2012-11-05 12:20:00,32.86,32.87,32.76,32.79,322100.0,25.2472,25.2549,25.1704,25.1935,322100.0
2012-11-05 12:30:00,32.78,32.78,32.73,32.77,260300.0,25.1858,25.1858,25.1474,25.1781,260300.0
2012-11-05 12:40:00,32.76,32.77,32.73,32.76,301200.0,25.1704,25.1781,25.1474,25.1704,301200.0
2012-11-05 12:50:00,32.76,32.79,32.72,32.78,285600.0,25.1704,25.1935,25.1397,25.1858,285600.0
2012-11-05 13:00:00,32.77,32.84,32.75,32.83,223300.0,25.1781,25.2319,25.1627,25.2242,223300.0
2012-11-05 13:10:00,32.83,32.91,32.78,32.79,459600.0,25.2242,25.2857,25.1858,25.1935,459600.0
2012-11-05 13:20:00,32.79,32.81,32.77,32.8,197600.0,25.1935,25.2088,25.1781,25.2011,197600.0
2012-11-05 13:30:00,32.79,32.81,32.73,32.81,497900.0,25.1935,25.2088,25.1474,25.2088,497900.0
2012-11-05 13:40:00,32.81,32.85,32.74,32.74,421900.0,25.2088,25.2396,25.1551,25.1551,421900.0
2012-11-05 13:50:00,32.75,32.76,32.69,32.7,246500.0,25.1627,25.1704,25.1166,25.1243,246500.0
2012-11-05 14:00:00,32.7,32.73,32.68,32.72,340200.0,25.1243,25.1474,25.109,25.1397,340200.0
2012-11-05 14:10:00,32.72,32.72,32.62,32.63,428100.0,25.1397,25.1397,25.0629,25.0705,428100.0
2012-11-05 14:20:00,32.64,32.7,32.64,32.68,325800.0,25.0782,25.1243,25.0782,25.109,325800.0
2012-11-05 14:30:00,32.69,32.74,32.66,32.67,315400.0,25.1166,25.1551,25.0936,25.1013,315400.0
2012-11-05 14:40:00,32.67,32.76,32.66,32.75,408100.0,25.1013,25.1704,25.0936,25.1627,408100.0
2012-11-05 14:50:00,32.76,32.78,32.73,32.76,422600.0,25.1704,25.1858,25.1474,25.1704,422600.0
2012-11-05 15:00:00,32.76,32.76,32.71,32.73,419100.0,25.1704,25.1704,25.132,25.1474,419100.0
2012-11-05 15:10:00,32.73,32.77,32.69,32.74,723300.0,25.1474,25.1781,25.1166,25.1551,723300.0
2012-11-05 15:20:00,32.74,32.76,32.72,32.74,335000.0,25.1551,25.1704,25.1397,25.1551,335000.0
2012-11-05 15:30:00,32.74,32.86,32.72,32.83,776400.0,25.1551,25.2472,25.1397,25.2242,776400.0
2012-11-05 15:40:00,32.84,32.88,32.8,32.83,658700.0,25.2319,25.2626,25.2011,25.2242,658700.0
2012-11-05 15:50:00,32.83,32.84,32.62,32.81,1709300.0,25.2242,25.2319,25.0629,25.2088,1709300.0
2012-11-06 09:30:00,32.89,32.93,32.71,32.89,707300.0,25.2703,25.301,25.132,25.2703,707300.0
2012-11-06 09:40:00,32.9,32.94,32.84,32.91,806000.0,25.278,25.3087,25.2319,25.2857,806000.0
2012-11-06 09:50:00,32.91,33.06,32.89,33.03,505000.0,25.2857,25.4009,25.2703,25.3779,505000.0
2012-11-06 10:00:00,33.02,33.09,32.98,32.99,527800.0,25.3702,25.424,25.3394,25.3471,527800.0
2012-11-06 10:10:00,32.99,33.05,32.93,33.0,541400.0,25.3471,25.3932,25.301,25.3548,541400.0
2012-11-06 10:20:00,33.01,33.02,32.94,33.01,512600.0,25.3625,25.3702,25.3087,25.3625,512600.0
2012-11-06 10:30:00,33.0,33.01,32.93,32.97,270600.0,25.3548,25.3625,25.301,25.3318,270600.0
2012-11-06 10:40:00,32.97,33.0,32.93,32.93,450700.0,25.3318,25.3548,25.301,25.301,450700.0
2012-11-06 10:50:00,32.93,32.96,32.87,32.88,408800.0,25.301,25.3241,25.2549,25.2626,408800.0
2012-11-06 11:00:00,32.88,32.92,32.85,32.9,204700.0,25.2626,25.2933,25.2396,25.278,204700.0
2012-11-06 11:10:00,32.89,32.99,32.89,32.99,290100.0,25.2703,25.3471,25.2703,25.3471,290100.0
2012-11-06 11:20:00,32.98,32.98,32.91,32.95,258300.0,25.3394,25.3394,25.2857,25.3164,258300.0
2012-11-06 11:30:00,32.95,33.05,32.95,33.03,351400.0,25.3164,25.3932,25.3164,25.3779,351400.0
2012-11-06 11:40:00,33.03,33.12,33.01,33.12,632200.0,25.3779,25.447,25.3625,25.447,632200.0
2012-11-06 11:50:00,33.12,33.16,33.09,33.15,313200.0,25.447,25.4777,25.424,25.4701,313200.0
2012-11-06 12:00:00,33.15,33.21,33.08,33.09,644900.0,25.4701,25.5162,25.4163,25.424,644900.0
2012-11-06 12:10:00,33.09,33.13,33.04,33.04,293200.0,25.424,25.4547,25.3855,25.3855,293200.0
2012-11-06 12:20:00,33.04,33.17,33.04,33.12,191200.0,25.3855,25.4854,25.3855,25.447,191200.0
2012-11-06 12:30:00,33.13,33.14,33.07,33.07,200200.0,25.4547,25.4624,25.4086,25.4086,200200.0
2012-11-06 12:40:00,33.08,33.1,32.97,32.98,391100.0,25.4163,25.4316,25.3318,25.3394,391100.0
2012-11-06 12:50:00,32.98,33.07,32.97,33.03,266100.0,25.3394,25.4086,25.3318,25.3779,266100.0
2012-11-06 13:00:00,33.03,33.04,32.98,33.02,258100.0,25.3779,25.3855,25.3394,25.3702,258100.0
2012-11-06 13:10:00,33.03,33.08,32.97,33.0,197600.0,25.3779,25.4163,25.3318,25.3548,197600.0
2012-11-06 13:20:00,33.0,33.1,32.99,33.07,217400.0,25.3548,25.4316,25.3471,25.4086,217400.0
2012-11-06 13:30:00,33.06,33.14,33.03,33.12,216600.0,25.4009,25.4624,25.3779,25.447,216600.0
2012-11-06 13:40:00,33.12,33.19,33.09,33.17,246000.0,25.447,25.5008,25.424,25.4854,246000.0
2012-11-06 13:50:00,33.17,33.21,33.15,33.15,270000.0,25.4854,25.5162,25.4701,25.4701,270000.0
2012-11-06 14:00:00,33.16,33.19,33.13,33.14,210100.0,25.4777,25.5008,25.4547,25.4624,210100.0
2012-11-06 14:10:00,33.14,33.17,33.13,33.14,229000.0,25.4624,25.4854,25.4547,25.4624,229000.0
2012-11-06 14:20:00,33.14,33.14,33.1,33.11,153500.0,25.4624,25.4624,25.4316,25.4393,153500.0
2012-11-06 14:30:00,33.11,33.15,33.11,33.12,116300.0,25.4393,25.4701,25.4393,25.447,116300.0
2012-11-06 14:40:00,33.13,33.17,33.1,33.16,292100.0,25.4547,25.4854,25.4316,25.4777,292100.0
2012-11-06 14:50:00,33.16,33.18,33.06,33.08,221600.0,25.4777,25.4931,25.4009,25.4163,221600.0
2012-11-06 15:00:00,33.08,33.1,33.05,33.06,209700.0,25.4163,25.4316,25.3932,25.4009,209700.0
2012-11-06 15:10:00,33.06,33.07,33.02,33.05,276700.0,25.4009,25.4086,25.3702,25.3932,276700.0
2012-11-06 15:20:00,33.05,33.11,33.05,33.07,418200.0,25.3932,25.4393,25.3932,25.4086,418200.0
2012-11-06 15:30:00,33.07,33.1,33.04,33.09,421800.0,25.4086,25.4316,25.3855,25.424,421800.0
2012-11-06 15:40:00,33.09,33.14,33.05,33.14,457700.0,25.424,25.4624,25.3932,25.4624,457700.0
2012-11-06 15:50:00,33.14,33.15,33.05,33.12,1269200.0,25.4624,25.4701,25.3932,25.447,1269200.0
2012-11-07 09:30:00,32.72,32.92,32.5,32.64,1193600.0,25.1397,25.2933,24.9707,25.0782,1193600.0
2012-11-07 09:40:00,32.63,32.77,32.46,32.73,1276800.0,25.0705,25.1781,24.9399,25.1474,1276800.0
2012-11-07 09:50:00,32.72,32.73,32.63,32.7,452700.0,25.1397,25.1474,25.0705,25.1243,452700.0
2012-11-07 10:00:00,32.7,32.7,32.51,32.57,745600.0,25.1243,25.1243,24.9783,25.0244,745600.0
2012-11-07 10:10:00,32.57,32.64,32.28,32.32,1144300.0,25.0244,25.0782,24.8016,24.8324,1144300.0
2012-11-07 10:20:00,32.33,32.45,32.26,32.43,907500.0,24.84,24.9322,24.7863,24.9169,907500.0
2012-11-07 10:30:00,32.43,32.5,32.34,32.42,749000.0,24.9169,24.9707,24.8477,24.9092,749000.0
2012-11-07 10:40:00,32.42,32.43,32.37,32.4,464300.0,24.9092,24.9169,24.8708,24.8938,464300.0
2012-11-07 10:50:00,32.41,32.43,32.17,32.18,909100.0,24.9015,24.9169,24.7171,24.7248,909100.0
2012-11-07 11:00:00,32.18,32.36,32.15,32.32,744400.0,24.7248,24.8631,24.7017,24.8324,744400.0
2012-11-07 11:10:00,32.32,32.44,32.31,32.34,637600.0,24.8324,24.9246,24.8247,24.8477,637600.0
2012-11-07 11:20:00,32.32,32.36,32.03,32.04,1052100.0,24.8324,24.8631,24.6095,24.6172,1052100.0
2012-11-07 11:30:00,32.04,32.07,31.85,32.05,1363500.0,24.6172,24.6403,24.4712,24.6249,1363500.0
2012-11-07 11:40:00,32.05,32.2,32.01,32.2,377800.0,24.6249,24.7402,24.5942,24.7402,377800.0
2012-11-07 11:50:00,32.2,32.24,32.14,32.22,294100.0,24.7402,24.7709,24.6941,24.7555,294100.0
2012-11-07 12:00:00,32.22,32.27,32.18,32.2,317700.0,24.7555,24.7939,24.7248,24.7402,317700.0
2012-11-07 12:10:00,32.2,32.23,32.14,32.19,280200.0,24.7402,24.7632,24.6941,24.7325,280200.0
2012-11-07 12:20:00,32.2,32.25,32.16,32.18,226900.0,24.7402,24.7786,24.7094,24.7248,226900.0
2012-11-07 12:30:00,32.18,32.22,32.09,32.2,263200.0,24.7248,24.7555,24.6556,24.7402,263200.0
2012-11-07 12:40:00,32.19,32.21,32.05,32.05,343600.0,24.7325,24.7478,24.6249,24.6249,343600.0
2012-11-07 12:50:00,32.05,32.09,32.0,32.0,389400.0,24.6249,24.6556,24.5865,24.5865,389400.0
2012-11-07 13:00:00,32.0,32.18,31.99,32.14,679600.0,24.5865,24.7248,24.5788,24.6941,679600.0
2012-11-07 13:10:00,32.14,32.16,32.05,32.05,262400.0,24.6941,24.7094,24.6249,24.6249,262400.0
2012-11-07 13:20:00,32.05,32.08,32.01,32.02,247500.0,24.6249,24.648,24.5942,24.6019,247500.0
2012-11-07 13:30:00,32.02,32.1,32.01,32.03,373000.0,24.6019,24.6633,24.5942,24.6095,373000.0
2012-11-07 13:40:00,32.03,32.05,31.97,32.0,346500.0,24.6095,24.6249,24.5634,24.5865,346500.0
2012-11-07 13:50:00,32.0,32.09,31.99,32.02,554200.0,24.5865,24.6556,24.5788,24.6019,554200.0
2012-11-07 14:00:00,32.03,32.14,32.02,32.1,412600.0,24.6095,24.6941,24.6019,24.6633,412600.0
2012-11-07 14:10:00,32.1,32.11,32.01,32.06,320800.0,24.6633,24.671,24.5942,24.6326,320800.0
2012-11-07 14:20:00,32.06,32.14,32.06,32.11,345800.0,24.6326,24.6941,24.6326,24.671,345800.0
2012-11-07 14:30:00,32.11,32.13,31.99,32.01,322400.0,24.671,24.6864,24.5788,24.5942,322400.0
2012-11-07 14:40:00,32.02,32.13,32.0,32.13,558500.0,24.6019,24.6864,24.5865,24.6864,558500.0
2012-11-07 14:50:00,32.13,32.13,31.96,32.01,774400.0,24.6864,24.6864,24.5558,24.5942,774400.0
2012-11-07 15:00:00,32.01,32.07,31.95,31.96,493400.0,24.5942,24.6403,24.5481,24.5558,493400.0
2012-11-07 15:10:00,31.96,32.02,31.95,31.99,477200.0,24.5558,24.6019,24.5481,24.5788,477200.0
2012-11-07 15:20:00,32.0,32.17,31.99,32.15,715100.0,24.5865,24.7171,24.5788,24.7017,715100.0
2012-11-07 15:30:00,32.14,32.19,32.09,32.13,759900.0,24.6941,24.7325,24.6556,24.6864,759900.0
2012-11-07 15:40:00,32.13,32.19,32.03,32.04,1071400.0,24.6864,24.7325,24.6095,24.6172,1071400.0
2012-11-07 15:50:00,32.04,32.14,31.98,31.99,2076000.0,24.6172,24.6941,24.5711,24.5788,2076000.0
2012-11-08 09:30:00,32.0,32.17,31.95,32.11,627700.0,24.5865,24.7171,24.5481,24.671,627700.0
2012-11-08 09:40:00,32.11,32.27,32.08,32.18,535100.0,24.671,24.7939,24.648,24.7248,535100.0
2012-11-08 09:50:00,32.18,32.19,32.09,32.11,277300.0,24.7248,24.7325,24.6556,24.671,277300.0
2012-11-08 10:00:00,32.12,32.17,32.0,32.01,497400.0,24.6787,24.7171,24.5865,24.5942,497400.0
2012-11-08 10:10:00,32.01,32.12,32.0,32.1,544700.0,24.5942,24.6787,24.5865,24.6633,544700.0
2012-11-08 10:20:00,32.1,32.1,31.91,31.98,451200.0,24.6633,24.6633,24.5173,24.5711,451200.0
2012-11-08 10:30:00,31.98,32.13,31.92,32.08,673800.0,24.5711,24.6864,24.525,24.648,673800.0
2012-11-08 10:40:00,32.08,32.08,31.93,32.02,822600.0,24.648,24.648,24.5327,24.6019,822600.0
2012-11-08 10:50:00,32.02,32.05,32.0,32.02,908100.0,24.6019,24.6249,24.5865,24.6019,908100.0
2012-11-08 11:00:00,32.02,32.02,31.95,31.98,746400.0,24.6019,24.6019,24.5481,24.5711,746400.0
2012-11-08 11:10:00,31.98,32.0,31.94,31.96,357500.0,24.5711,24.5865,24.5404,24.5558,357500.0
2012-11-08 11:20:00,31.95,32.02,31.95,32.02,569500.0,24.5481,24.6019,24.5481,24.6019,569500.0
2012-11-08 11:30:00,32.01,32.01,31.96,31.99,447900.0,24.5942,24.5942,24.5558,24.5788,447900.0
2012-11-08 11:40:00,31.99,32.04,31.97,31.99,457500.0,24.5788,24.6172,24.5634,24.5788,457500.0
2012-11-08 11:50:00,31.98,32.05,31.98,32.02,249200.0,24.5711,24.6249,24.5711,24.6019,249200.0
2012-11-08 12:00:00,32.03,32.03,31.95,31.95,225800.0,24.6095,24.6095,24.5481,24.5481,225800.0
2012-11-08 12:10:00,31.96,31.97,31.87,31.91,391700.0,24.5558,24.5634,24.4866,24.5173,391700.0
2012-11-08 12:20:00,31.91,31.96,31.89,31.91,187000.0,24.5173,24.5558,24.502,24.5173,187000.0
2012-11-08 12:30:00,31.91,31.92,31.79,31.83,250600.0,24.5173,24.525,24.4251,24.4559,250600.0
2012-11-08 12:40:00,31.84,31.91,31.81,31.84,315100.0,24.4636,24.5173,24.4405,24.4636,315100.0
2012-11-08 12:50:00,31.84,31.87,31.8,31.82,553000.0,24.4636,24.4866,24.4328,24.4482,553000.0
2012-11-08 13:00:00,31.82,31.83,31.76,31.77,256600.0,24.4482,24.4559,24.4021,24.4098,256600.0
2012-11-08 13:10:00,31.77,31.83,31.74,31.75,501400.0,24.4098,24.4559,24.3867,24.3944,501400.0
2012-11-08 13:20:00,31.76,31.83,31.63,31.68,518400.0,24.4021,24.4559,24.3022,24.3406,518400.0
2012-11-08 13:30:00,31.68,31.76,31.61,31.76,574700.0,24.3406,24.4021,24.2868,24.4021,574700.0
2012-11-08 13:40:00,31.75,31.8,31.7,31.8,326300.0,24.3944,24.4328,24.356,24.4328,326300.0
2012-11-08 13:50:00,31.8,31.88,31.78,31.86,359100.0,24.4328,24.4943,24.4175,24.4789,359100.0
2012-11-08 14:00:00,31.86,31.87,31.74,31.79,291300.0,24.4789,24.4866,24.3867,24.4251,291300.0
2012-11-08 14:10:00,31.79,31.8,31.72,31.72,214700.0,24.4251,24.4328,24.3714,24.3714,214700.0
2012-11-08 14:20:00,31.72,31.78,31.71,31.75,279200.0,24.3714,24.4175,24.3637,24.3944,279200.0
2012-11-08 14:30:00,31.76,31.77,31.69,31.74,359200.0,24.4021,24.4098,24.3483,24.3867,359200.0
2012-11-08 14:40:00,31.73,31.78,31.72,31.78,302400.0,24.379,24.4175,24.3714,24.4175,302400.0
2012-11-08 14:50:00,31.78,31.81,31.73,31.73,188300.0,24.4175,24.4405,24.379,24.379,188300.0
2012-11-08 15:00:00,31.73,31.76,31.7,31.71,352600.0,24.379,24.4021,24.356,24.3637,352600.0
2012-11-08 15:10:00,31.71,31.79,31.69,31.71,496700.0,24.3637,24.4251,24.3483,24.3637,496700.0
2012-11-08 15:20:00,31.71,31.72,31.59,31.59,495500.0,24.3637,24.3714,24.2715,24.2715,495500.0
2012-11-08 15:30:00,31.6,31.62,31.54,31.59,415500.0,24.2792,24.2945,24.2331,24.2715,415500.0
2012-11-08 15:40:00,31.58,31.6,31.47,31.48,619200.0,24.2638,24.2792,24.1793,24.187,619200.0
2012-11-08 15:50:00,31.48,31.54,31.41,31.43,1438700.0,24.187,24.2331,24.1332,24.1485,1438700.0
2012-11-09 09:30:00,31.35,31.45,31.27,31.32,909000.0,24.0871,24.1639,24.0256,24.064,909000.0
2012-11-09 09:40:00,31.32,31.35,31.21,31.26,644400.0,24.064,24.0871,23.9795,24.0179,644400.0
2012-11-09 09:50:00,31.25,31.28,31.03,31.08,1018900.0,24.0102,24.0333,23.8412,23.8796,1018900.0
2012-11-09 10:00:00,31.07,31.29,31.04,31.29,1195300.0,23.8719,24.041,23.8489,24.041,1195300.0
2012-11-09 10:10:00,31.29,31.4,31.22,31.4,659300.0,24.041,24.1255,23.9872,24.1255,659300.0
2012-11-09 10:20:00,31.4,31.8,31.4,31.74,973100.0,24.1255,24.4328,24.1255,24.3867,973100.0
2012-11-09 10:30:00,31.74,31.8,31.66,31.71,830100.0,24.3867,24.4328,24.3253,24.3637,830100.0
2012-11-09 10:40:00,31.71,32.0,31.71,31.85,738500.0,24.3637,24.5865,24.3637,24.4712,738500.0
2012-11-09 10:50:00,31.85,31.94,31.83,31.91,437800.0,24.4712,24.5404,24.4559,24.5173,437800.0
2012-11-09 11:00:00,31.91,32.0,31.91,31.93,373500.0,24.5173,24.5865,24.5173,24.5327,373500.0
2012-11-09 11:10:00,31.94,32.02,31.91,31.99,523800.0,24.5404,24.6019,24.5173,24.5788,523800.0
2012-11-09 11:20:00,32.0,32.01,31.88,32.01,367800.0,24.5865,24.5942,24.4943,24.5942,367800.0
2012-11-09 11:30:00,32.01,32.23,32.01,32.19,721500.0,24.5942,24.7632,24.5942,24.7325,721500.0
2012-11-09 11:40:00,32.2,32.26,32.17,32.25,368100.0,24.7402,24.7863,24.7171,24.7786,368100.0
2012-11-09 11:50:00,32.24,32.31,32.12,32.19,417900.0,24.7709,24.8247,24.6787,24.7325,417900.0
2012-11-09 12:00:00,32.19,32.26,32.11,32.14,290700.0,24.7325,24.7863,24.671,24.6941,290700.0
2012-11-09 12:10:00,32.14,32.3,32.13,32.27,327700.0,24.6941,24.817,24.6864,24.7939,327700.0
2012-11-09 12:20:00,32.28,32.28,32.08,32.09,417700.0,24.8016,24.8016,24.648,24.6556,417700.0
2012-11-09 12:30:00,32.1,32.21,32.09,32.14,208300.0,24.6633,24.7478,24.6556,24.6941,208300.0
2012-11-09 12:40:00,32.15,32.22,32.1,32.21,195800.0,24.7017,24.7555,24.6633,24.7478,195800.0
2012-11-09 12:50:00,32.22,32.26,32.12,32.15,225400.0,24.7555,24.7863,24.6787,24.7017,225400.0
2012-11-09 13:00:00,32.15,32.22,32.13,32.18,150200.0,24.7017,24.7555,24.6864,24.7248,150200.0
2012-11-09 13:10:00,32.17,32.17,31.93,32.09,326900.0,24.7171,24.7171,24.5327,24.6556,326900.0
2012-11-09 13:20:00,32.09,32.11,31.81,31.81,251200.0,24.6556,24.671,24.4405,24.4405,251200.0
2012-11-09 13:30:00,31.82,31.88,31.67,31.79,550700.0,24.4482,24.4943,24.3329,24.4251,550700.0
2012-11-09 13:40:00,31.78,31.89,31.74,31.85,310600.0,24.4175,24.502,24.3867,24.4712,310600.0
2012-11-09 13:50:00,31.85,31.94,31.83,31.89,208600.0,24.4712,24.5404,24.4559,24.502,208600.0
2012-11-09 14:00:00,31.88,31.89,31.81,31.84,248200.0,24.4943,24.502,24.4405,24.4636,248200.0
2012-11-09 14:10:00,31.83,32.0,31.82,31.92,238200.0,24.4559,24.5865,24.4482,24.525,238200.0
2012-11-09 14:20:00,31.92,32.01,31.91,32.01,274300.0,24.525,24.5942,24.5173,24.5942,274300.0
2012-11-09 14:30:00,32.01,32.13,31.98,32.03,360500.0,24.5942,24.6864,24.5711,24.6095,360500.0
2012-11-09 14:40:00,32.03,32.06,31.99,32.01,291100.0,24.6095,24.6326,24.5788,24.5942,291100.0
2012-11-09 14:50:00,32.02,32.02,31.95,31.99,204300.0,24.6019,24.6019,24.5481,24.5788,204300.0
2012-11-09 15:00:00,31.99,32.02,31.94,32.01,895700.0,24.5788,24.6019,24.5404,24.5942,895700.0
2012-11-09 15:10:00,32.0,32.08,31.98,32.01,388000.0,24.5865,24.648,24.5711,24.5942,388000.0
2012-11-09 15:20:00,32.0,32.06,31.97,32.05,342600.0,24.5865,24.6326,24.5634,24.6249,342600.0
2012-11-09 15:30:00,32.05,32.11,32.02,32.09,747700.0,24.6249,24.671,24.6019,24.6556,747700.0
2012-11-09 15:40:00,32.09,32.26,32.08,32.2,1098200.0,24.6556,24.7863,24.648,24.7402,1098200.0
2012-11-09 15:50:00,32.19,32.22,32.13,32.16,1670500.0,24.7325,24.7555,24.6864,24.7094,1670500.0
2012-11-12 09:30:00,32.07,32.18,31.96,32.02,1011400.0,24.6403,24.7248,24.5558,24.6019,1011400.0
2012-11-12 09:40:00,32.03,32.06,31.8,31.99,529800.0,24.6095,24.6326,24.4328,24.5788,529800.0
2012-11-12 09:50:00,31.99,32.01,31.97,32.0,613600.0,24.5788,24.5942,24.5634,24.5865,613600.0
2012-11-12 10:00:00,32.0,32.05,31.95,31.96,388800.0,24.5865,24.6249,24.5481,24.5558,388800.0
2012-11-12 10:10:00,31.96,31.98,31.93,31.95,547600.0,24.5558,24.5711,24.5327,24.5481,547600.0
2012-11-12 10:20:00,31.96,31.96,31.76,31.77,582300.0,24.5558,24.5558,24.4021,24.4098,582300.0
2012-11-12 10:30:00,31.77,31.85,31.73,31.84,704900.0,24.4098,24.4712,24.379,24.4636,704900.0
2012-11-12 10:40:00,31.84,31.94,31.83,31.88,482900.0,24.4636,24.5404,24.4559,24.4943,482900.0
2012-11-12 10:50:00,31.87,31.98,31.85,31.94,511700.0,24.4866,24.5711,24.4712,24.5404,511700.0
2012-11-12 11:00:00,31.94,31.99,31.94,31.96,273900.0,24.5404,24.5788,24.5404,24.5558,273900.0
2012-11-12 11:10:00,31.96,31.96,31.95,31.95,202500.0,24.5558,24.5558,24.5481,24.5481,202500.0
2012-11-12 11:20:00,31.95,32.01,31.95,32.0,358900.0,24.5481,24.5942,24.5481,24.5865,358900.0
2012-11-12 11:30:00,32.0,32.04,31.98,31.99,373700.0,24.5865,24.6172,24.5711,24.5788,373700.0
2012-11-12 11:40:00,31.99,32.0,31.84,31.85,280300.0,24.5788,24.5865,24.4636,24.4712,280300.0
2012-11-12 11:50:00,31.85,31.86,31.81,31.82,305500.0,24.4712,24.4789,24.4405,24.4482,305500.0
2012-11-12 12:00:00,31.82,31.9,31.81,31.86,268300.0,24.4482,24.5097,24.4405,24.4789,268300.0
2012-11-12 12:10:00,31.86,31.86,31.8,31.81,129900.0,24.4789,24.4789,24.4328,24.4405,129900.0
2012-11-12 12:20:00,31.82,31.89,31.82,31.86,145100.0,24.4482,24.502,24.4482,24.4789,145100.0
2012-11-12 12:30:00,31.86,31.9,31.83,31.85,155800.0,24.4789,24.5097,24.4559,24.4712,155800.0
2012-11-12 12:40:00,31.86,31.92,31.86,31.88,129000.0,24.4789,24.525,24.4789,24.4943,129000.0
2012-11-12 12:50:00,31.87,31.89,31.85,31.88,110400.0,24.4866,24.502,24.4712,24.4943,110400.0
2012-11-12 13:00:00,31.89,31.96,31.88,31.94,133200.0,24.502,24.5558,24.4943,24.5404,133200.0
2012-11-12 13:10:00,31.94,31.97,31.92,31.92,227100.0,24.5404,24.5634,24.525,24.525,227100.0
2012-11-12 13:20:00,31.92,31.96,31.9,31.93,178900.0,24.525,24.5558,24.5097,24.5327,178900.0
2012-11-12 13:30:00,31.94,31.95,31.86,31.89,242300.0,24.5404,24.5481,24.4789,24.502,242300.0
2012-11-12 13:40:00,31.89,31.91,31.82,31.82,246800.0,24.502,24.5173,24.4482,24.4482,246800.0
2012-11-12 13:50:00,31.82,31.83,31.78,31.8,187800.0,24.4482,24.4559,24.4175,24.4328,187800.0
2012-11-12 14:00:00,31.79,31.9,31.79,31.87,390100.0,24.4251,24.5097,24.4251,24.4866,390100.0
2012-11-12 14:10:00,31.87,31.99,31.87,31.98,208200.0,24.4866,24.5788,24.4866,24.5711,208200.0
2012-11-12 14:20:00,31.99,32.02,31.97,31.97,370900.0,24.5788,24.6019,24.5634,24.5634,370900.0
2012-11-12 14:30:00,31.98,31.98,31.91,31.92,231900.0,24.5711,24.5711,24.5173,24.525,231900.0
2012-11-12 14:40:00,31.93,31.93,31.86,31.9,127900.0,24.5327,24.5327,24.4789,24.5097,127900.0
2012-11-12 14:50:00,31.89,31.93,31.89,31.89,134600.0,24.502,24.5327,24.502,24.502,134600.0
2012-11-12 15:00:00,31.89,31.93,31.89,31.91,313300.0,24.502,24.5327,24.502,24.5173,313300.0
2012-11-12 15:10:00,31.92,32.0,31.91,32.0,730700.0,24.525,24.5865,24.5173,24.5865,730700.0
2012-11-12 15:20:00,32.0,32.0,31.95,31.98,783000.0,24.5865,24.5865,24.5481,24.5711,783000.0
2012-11-12 15:30:00,31.99,32.04,31.97,32.0,328200.0,24.5788,24.6172,24.5634,24.5865,328200.0
2012-11-12 15:40:00,32.01,32.04,32.0,32.0,364700.0,24.5942,24.6172,24.5865,24.5865,364700.0
2012-11-12 15:50:00,32.0,32.03,31.99,32.01,672500.0,24.5865,24.6095,24.5788,24.5942,672500.0
2012-11-13 09:30:00,31.66,31.73,31.53,31.67,638900.0,24.3253,24.379,24.2254,24.3329,638900.0
2012-11-13 09:40:00,31.66,31.87,31.64,31.87,724800.0,24.3253,24.4866,24.3099,24.4866,724800.0
2012-11-13 09:50:00,31.87,31.93,31.77,31.8,892900.0,24.4866,24.5327,24.4098,24.4328,892900.0
2012-11-13 10:00:00,31.8,31.84,31.69,31.73,919900.0,24.4328,24.4636,24.3483,24.379,919900.0
2012-11-13 10:10:00,31.73,31.89,31.72,31.76,469700.0,24.379,24.502,24.3714,24.4021,469700.0
2012-11-13 10:20:00,31.75,31.84,31.68,31.69,600800.0,24.3944,24.4636,24.3406,24.3483,600800.0
2012-11-13 10:30:00,31.69,31.82,31.68,31.71,610100.0,24.3483,24.4482,24.3406,24.3637,610100.0
2012-11-13 10:40:00,31.72,31.73,31.61,31.69,576700.0,24.3714,24.379,24.2868,24.3483,576700.0
2012-11-13 10:50:00,31.69,31.85,31.67,31.84,450800.0,24.3483,24.4712,24.3329,24.4636,450800.0
2012-11-13 11:00:00,31.84,31.95,31.83,31.94,404300.0,24.4636,24.5481,24.4559,24.5404,404300.0
2012-11-13 11:10:00,31.94,31.95,31.88,31.89,450800.0,24.5404,24.5481,24.4943,24.502,450800.0
2012-11-13 11:20:00,31.88,31.94,31.82,31.85,659400.0,24.4943,24.5404,24.4482,24.4712,659400.0
2012-11-13 11:30:00,31.84,31.86,31.73,31.76,517800.0,24.4636,24.4789,24.379,24.4021,517800.0
2012-11-13 11:40:00,31.76,31.81,31.76,31.78,523100.0,24.4021,24.4405,24.4021,24.4175,523100.0
2012-11-13 11:50:00,31.78,31.83,31.75,31.78,501600.0,24.4175,24.4559,24.3944,24.4175,501600.0
2012-11-13 12:00:00,31.78,31.81,31.68,31.69,212100.0,24.4175,24.4405,24.3406,24.3483,212100.0
2012-11-13 12:10:00,31.68,31.75,31.68,31.7,624200.0,24.3406,24.3944,24.3406,24.356,624200.0
2012-11-13 12:20:00,31.69,31.7,31.6,31.62,328900.0,24.3483,24.356,24.2792,24.2945,328900.0
2012-11-13 12:30:00,31.62,31.62,31.53,31.56,343300.0,24.2945,24.2945,24.2254,24.2484,343300.0
2012-11-13 12:40:00,31.55,31.61,31.5,31.6,325900.0,24.2407,24.2868,24.2023,24.2792,325900.0
2012-11-13 12:50:00,31.59,31.61,31.54,31.57,276000.0,24.2715,24.2868,24.2331,24.2561,276000.0
2012-11-13 13:00:00,31.56,31.56,31.5,31.51,240500.0,24.2484,24.2484,24.2023,24.21,240500.0
2012-11-13 13:10:00,31.51,31.61,31.5,31.54,235700.0,24.21,24.2868,24.2023,24.2331,235700.0
2012-11-13 13:20:00,31.53,31.58,31.5,31.58,247300.0,24.2254,24.2638,24.2023,24.2638,247300.0
2012-11-13 13:30:00,31.56,31.59,31.5,31.51,301800.0,24.2484,24.2715,24.2023,24.21,301800.0
2012-11-13 13:40:00,31.51,31.55,31.49,31.53,470900.0,24.21,24.2407,24.1946,24.2254,470900.0
2012-11-13 13:50:00,31.54,31.58,31.5,31.53,308500.0,24.2331,24.2638,24.2023,24.2254,308500.0
2012-11-13 14:00:00,31.52,31.57,31.5,31.52,420500.0,24.2177,24.2561,24.2023,24.2177,420500.0
2012-11-13 14:10:00,31.52,31.53,31.5,31.5,219600.0,24.2177,24.2254,24.2023,24.2023,219600.0
2012-11-13 14:20:00,31.5,31.51,31.36,31.43,871300.0,24.2023,24.21,24.0948,24.1485,871300.0
2012-11-13 14:30:00,31.43,31.43,31.28,31.33,717400.0,24.1485,24.1485,24.0333,24.0717,717400.0
2012-11-13 14:40:00,31.33,31.39,31.3,31.33,723400.0,24.0717,24.1178,24.0487,24.0717,723400.0
2012-11-13 14:50:00,31.33,31.35,31.29,31.31,425000.0,24.0717,24.0871,24.041,24.0563,425000.0
2012-11-13 15:00:00,31.31,31.34,31.26,31.29,575300.0,24.0563,24.0794,24.0179,24.041,575300.0
2012-11-13 15:10:00,31.3,31.3,31.09,31.16,849100.0,24.0487,24.0487,23.8873,23.9411,849100.0
2012-11-13 15:20:00,31.16,31.18,31.0,31.1,1214200.0,23.9411,23.9565,23.8182,23.895,1214200.0
2012-11-13 15:30:00,31.1,31.36,31.08,31.35,1598300.0,23.895,24.0948,23.8796,24.0871,1598300.0
2012-11-13 15:40:00,31.35,31.35,31.19,31.23,1197200.0,24.0871,24.0871,23.9641,23.9949,1197200.0
2012-11-13 15:50:00,31.23,31.41,31.2,31.36,2899200.0,23.9949,24.1332,23.9718,24.0948,2899200.0
2012-11-14 09:30:00,31.51,31.58,31.41,31.5,743700.0,24.21,24.2638,24.1332,24.2023,743700.0
2012-11-14 09:40:00,31.5,31.55,31.48,31.51,521100.0,24.2023,24.2407,24.187,24.21,521100.0
2012-11-14 09:50:00,31.5,31.52,31.24,31.34,525500.0,24.2023,24.2177,24.0026,24.0794,525500.0
2012-11-14 10:00:00,31.33,31.46,31.33,31.45,412200.0,24.0717,24.1716,24.0717,24.1639,412200.0
2012-11-14 10:10:00,31.45,31.49,31.32,31.37,258700.0,24.1639,24.1946,24.064,24.1024,258700.0
2012-11-14 10:20:00,31.36,31.42,31.21,31.24,587900.0,24.0948,24.1409,23.9795,24.0026,587900.0
2012-11-14 10:30:00,31.23,31.32,31.08,31.11,1098300.0,23.9949,24.064,23.8796,23.9027,1098300.0
2012-11-14 10:40:00,31.11,31.18,31.04,31.15,631300.0,23.9027,23.9565,23.8489,23.9334,631300.0
2012-11-14 10:50:00,31.15,31.19,31.07,31.16,482300.0,23.9334,23.9641,23.8719,23.9411,482300.0
2012-11-14 11:00:00,31.15,31.22,31.09,31.17,347700.0,23.9334,23.9872,23.8873,23.9488,347700.0
2012-11-14 11:10:00,31.17,31.21,31.13,31.13,248600.0,23.9488,23.9795,23.918,23.918,248600.0
2012-11-14 11:20:00,31.14,31.23,31.1,31.23,729600.0,23.9257,23.9949,23.895,23.9949,729600.0
2012-11-14 11:30:00,31.23,31.25,31.08,31.11,351700.0,23.9949,24.0102,23.8796,23.9027,351700.0
2012-11-14 11:40:00,31.1,31.23,31.1,31.21,179000.0,23.895,23.9949,23.895,23.9795,179000.0
2012-11-14 11:50:00,31.22,31.23,31.14,31.17,149300.0,23.9872,23.9949,23.9257,23.9488,149300.0
2012-11-14 12:00:00,31.17,31.2,31.12,31.12,274900.0,23.9488,23.9718,23.9104,23.9104,274900.0
2012-11-14 12:10:00,31.13,31.13,31.06,31.09,234500.0,23.918,23.918,23.8643,23.8873,234500.0
2012-11-14 12:20:00,31.09,31.13,31.07,31.11,294500.0,23.8873,23.918,23.8719,23.9027,294500.0
2012-11-14 12:30:00,31.11,31.13,31.05,31.06,112900.0,23.9027,23.918,23.8566,23.8643,112900.0
2012-11-14 12:40:00,31.05,31.1,31.04,31.07,189800.0,23.8566,23.895,23.8489,23.8719,189800.0
2012-11-14 12:50:00,31.07,31.07,31.02,31.04,297900.0,23.8719,23.8719,23.8335,23.8489,297900.0
2012-11-14 13:00:00,31.04,31.04,31.01,31.02,282800.0,23.8489,23.8489,23.8258,23.8335,282800.0
2012-11-14 13:10:00,31.02,31.12,31.02,31.11,148500.0,23.8335,23.9104,23.8335,23.9027,148500.0
2012-11-14 13:20:00,31.12,31.21,31.11,31.13,174400.0,23.9104,23.9795,23.9027,23.918,174400.0
2012-11-14 13:30:00,31.12,31.35,31.1,31.3,455800.0,23.9104,24.0871,23.895,24.0487,455800.0
2012-11-14 13:40:00,31.29,31.39,31.28,31.39,366700.0,24.041,24.1178,24.0333,24.1178,366700.0
2012-11-14 13:50:00,31.39,31.48,31.33,31.45,355400.0,24.1178,24.187,24.0717,24.1639,355400.0
2012-11-14 14:00:00,31.45,31.49,31.3,31.34,345700.0,24.1639,24.1946,24.0487,24.0794,345700.0
2012-11-14 14:10:00,31.34,31.34,31.07,31.1,572900.0,24.0794,24.0794,23.8719,23.895,572900.0
2012-11-14 14:20:00,31.1,31.22,31.09,31.21,216600.0,23.895,23.9872,23.8873,23.9795,216600.0
2012-11-14 14:30:00,31.2,31.2,31.11,31.12,223100.0,23.9718,23.9718,23.9027,23.9104,223100.0
2012-11-14 14:40:00,31.12,31.12,31.03,31.05,364100.0,23.9104,23.9104,23.8412,23.8566,364100.0
2012-11-14 14:50:00,31.05,31.06,30.95,30.98,539000.0,23.8566,23.8643,23.7797,23.8028,539000.0
2012-11-14 15:00:00,30.98,30.98,30.77,30.84,776100.0,23.8028,23.8028,23.6414,23.6952,776100.0
2012-11-14 15:10:00,30.84,30.91,30.8,30.83,718500.0,23.6952,23.749,23.6645,23.6875,718500.0
2012-11-14 15:20:00,30.84,30.87,30.76,30.83,497000.0,23.6952,23.7183,23.6338,23.6875,497000.0
2012-11-14 15:30:00,30.82,30.85,30.79,30.79,566300.0,23.6799,23.7029,23.6568,23.6568,566300.0
2012-11-14 15:40:00,30.79,30.79,30.64,30.72,1230700.0,23.6568,23.6568,23.5416,23.603,1230700.0
2012-11-14 15:50:00,30.72,30.74,30.65,30.68,2452600.0,23.603,23.6184,23.5492,23.5723,2452600.0
2012-11-15 09:30:00,31.0,31.12,30.88,31.08,1447300.0,23.8182,23.9104,23.726,23.8796,1447300.0
2012-11-15 09:40:00,31.09,31.15,30.94,31.03,961700.0,23.8873,23.9334,23.7721,23.8412,961700.0
2012-11-15 09:50:00,31.03,31.11,30.95,31.02,739500.0,23.8412,23.9027,23.7797,23.8335,739500.0
2012-11-15 10:00:00,31.02,31.24,30.93,31.18,972800.0,23.8335,24.0026,23.7644,23.9565,972800.0
2012-11-15 10:10:00,31.17,31.26,31.12,31.22,552700.0,23.9488,24.0179,23.9104,23.9872,552700.0
2012-11-15 10:20:00,31.21,31.29,31.13,31.15,520900.0,23.9795,24.041,23.918,23.9334,520900.0
2012-11-15 10:30:00,31.16,31.22,31.13,31.16,393400.0,23.9411,23.9872,23.918,23.9411,393400.0
2012-11-15 10:40:00,31.15,31.21,31.09,31.11,769400.0,23.9334,23.9795,23.8873,23.9027,769400.0
2012-11-15 10:50:00,31.12,31.21,31.07,31.08,177600.0,23.9104,23.9795,23.8719,23.8796,177600.0
2012-11-15 11:00:00,31.07,31.1,30.95,31.02,298700.0,23.8719,23.895,23.7797,23.8335,298700.0
2012-11-15 11:10:00,31.03,31.08,30.96,30.96,238400.0,23.8412,23.8796,23.7874,23.7874,238400.0
2012-11-15 11:20:00,30.96,31.0,30.91,30.95,350600.0,23.7874,23.8182,23.749,23.7797,350600.0
2012-11-15 11:30:00,30.95,31.05,30.93,31.02,271000.0,23.7797,23.8566,23.7644,23.8335,271000.0
2012-11-15 11:40:00,31.02,31.04,30.89,30.93,433300.0,23.8335,23.8489,23.7336,23.7644,433300.0
2012-11-15 11:50:00,30.93,30.95,30.82,30.91,436000.0,23.7644,23.7797,23.6799,23.749,436000.0
2012-11-15 12:00:00,30.9,31.05,30.89,31.04,691600.0,23.7413,23.8566,23.7336,23.8489,691600.0
2012-11-15 12:10:00,31.04,31.05,30.99,31.02,228100.0,23.8489,23.8566,23.8105,23.8335,228100.0
2012-11-15 12:20:00,31.02,31.05,30.98,31.05,179000.0,23.8335,23.8566,23.8028,23.8566,179000.0
2012-11-15 12:30:00,31.05,31.15,31.02,31.14,215000.0,23.8566,23.9334,23.8335,23.9257,215000.0
2012-11-15 12:40:00,31.15,31.16,31.06,31.14,202400.0,23.9334,23.9411,23.8643,23.9257,202400.0
2012-11-15 12:50:00,31.14,31.15,31.08,31.1,99800.0,23.9257,23.9334,23.8796,23.895,99800.0
2012-11-15 13:00:00,31.09,31.16,31.08,31.16,143900.0,23.8873,23.9411,23.8796,23.9411,143900.0
2012-11-15 13:10:00,31.16,31.22,31.15,31.22,193000.0,23.9411,23.9872,23.9334,23.9872,193000.0
2012-11-15 13:20:00,31.21,31.35,31.21,31.34,451400.0,23.9795,24.0871,23.9795,24.0794,451400.0
2012-11-15 13:30:00,31.34,31.42,31.31,31.41,353000.0,24.0794,24.1409,24.0563,24.1332,353000.0
2012-11-15 13:40:00,31.41,31.5,31.39,31.5,456700.0,24.1332,24.2023,24.1178,24.2023,456700.0
2012-11-15 13:50:00,31.5,31.6,31.43,31.43,903900.0,24.2023,24.2792,24.1485,24.1485,903900.0
2012-11-15 14:00:00,31.43,31.44,31.32,31.35,419800.0,24.1485,24.1562,24.064,24.0871,419800.0
2012-11-15 14:10:00,31.35,31.4,31.31,31.33,437900.0,24.0871,24.1255,24.0563,24.0717,437900.0
2012-11-15 14:20:00,31.33,31.33,31.27,31.33,203300.0,24.0717,24.0717,24.0256,24.0717,203300.0
2012-11-15 14:30:00,31.33,31.33,31.2,31.26,234600.0,24.0717,24.0717,23.9718,24.0179,234600.0
2012-11-15 14:40:00,31.26,31.32,31.23,31.25,201600.0,24.0179,24.064,23.9949,24.0102,201600.0
2012-11-15 14:50:00,31.26,31.31,31.24,31.27,206600.0,24.0179,24.0563,24.0026,24.0256,206600.0
2012-11-15 15:00:00,31.25,31.28,31.1,31.19,557900.0,24.0102,24.0333,23.895,23.9641,557900.0
2012-11-15 15:10:00,31.19,31.25,31.17,31.2,330100.0,23.9641,24.0102,23.9488,23.9718,330100.0
2012-11-15 15:20:00,31.2,31.23,31.13,31.2,411200.0,23.9718,23.9949,23.918,23.9718,411200.0
2012-11-15 15:30:00,31.2,31.21,31.03,31.11,445700.0,23.9718,23.9795,23.8412,23.9027,445700.0
2012-11-15 15:40:00,31.11,31.31,31.11,31.25,653900.0,23.9027,24.0563,23.9027,24.0102,653900.0
2012-11-15 15:50:00,31.26,31.32,31.19,31.23,1240700.0,24.0179,24.064,23.9641,23.9949,1240700.0
2012-11-16 09:30:00,31.37,31.44,31.11,31.36,1376500.0,24.1024,24.1562,23.9027,24.0948,1376500.0
2012-11-16 09:40:00,31.36,31.49,31.27,31.34,861400.0,24.0948,24.1946,24.0256,24.0794,861400.0
2012-11-16 09:50:00,31.33,31.34,31.23,31.26,893600.0,24.0717,24.0794,23.9949,24.0179,893600.0
2012-11-16 10:00:00,31.25,31.28,31.08,31.2,933800.0,24.0102,24.0333,23.8796,23.9718,933800.0
2012-11-16 10:10:00,31.2,31.36,31.17,31.35,892100.0,23.9718,24.0948,23.9488,24.0871,892100.0
2012-11-16 10:20:00,31.34,31.54,31.34,31.49,1635400.0,24.0794,24.2331,24.0794,24.1946,1635400.0
2012-11-16 10:30:00,31.49,31.49,31.27,31.3,1082700.0,24.1946,24.1946,24.0256,24.0487,1082700.0
2012-11-16 10:40:00,31.3,31.43,31.22,31.25,954000.0,24.0487,24.1485,23.9872,24.0102,954000.0
2012-11-16 10:50:00,31.25,31.29,31.16,31.17,748600.0,24.0102,24.041,23.9411,23.9488,748600.0
2012-11-16 11:00:00,31.17,31.26,31.16,31.2,283300.0,23.9488,24.0179,23.9411,23.9718,283300.0
2012-11-16 11:10:00,31.19,31.22,31.14,31.18,393300.0,23.9641,23.9872,23.9257,23.9565,393300.0
2012-11-16 11:20:00,31.18,31.21,31.1,31.13,482600.0,23.9565,23.9795,23.895,23.918,482600.0
2012-11-16 11:30:00,31.12,31.23,31.1,31.2,1090900.0,23.9104,23.9949,23.895,23.9718,1090900.0
2012-11-16 11:40:00,31.2,31.49,31.16,31.34,1990100.0,23.9718,24.1946,23.9411,24.0794,1990100.0
2012-11-16 11:50:00,31.33,31.47,31.32,31.45,1620600.0,24.0717,24.1793,24.064,24.1639,1620600.0
2012-11-16 12:00:00,31.45,31.51,31.42,31.46,1271500.0,24.1639,24.21,24.1409,24.1716,1271500.0
2012-11-16 12:10:00,31.46,31.53,31.3,31.37,826700.0,24.1716,24.2254,24.0487,24.1024,826700.0
2012-11-16 12:20:00,31.37,31.38,31.25,31.35,758500.0,24.1024,24.1101,24.0102,24.0871,758500.0
2012-11-16 12:30:00,31.34,31.43,31.32,31.41,562700.0,24.0794,24.1485,24.064,24.1332,562700.0
2012-11-16 12:40:00,31.41,31.46,31.36,31.44,289800.0,24.1332,24.1716,24.0948,24.1562,289800.0
2012-11-16 12:50:00,31.43,31.44,31.32,31.35,183000.0,24.1485,24.1562,24.064,24.0871,183000.0
2012-11-16 13:00:00,31.35,31.37,31.31,31.34,133800.0,24.0871,24.1024,24.0563,24.0794,133800.0
2012-11-16 13:10:00,31.34,31.35,31.23,31.25,245300.0,24.0794,24.0871,23.9949,24.0102,245300.0
2012-11-16 13:20:00,31.24,31.33,31.22,31.31,197700.0,24.0026,24.0717,23.9872,24.0563,197700.0
2012-11-16 13:30:00,31.31,31.33,31.25,31.27,155900.0,24.0563,24.0717,24.0102,24.0256,155900.0
2012-11-16 13:40:00,31.26,31.36,31.23,31.34,277800.0,24.0179,24.0948,23.9949,24.0794,277800.0
2012-11-16 13:50:00,31.34,31.46,31.32,31.44,206000.0,24.0794,24.1716,24.064,24.1562,206000.0
2012-11-16 14:00:00,31.43,31.45,31.38,31.44,212900.0,24.1485,24.1639,24.1101,24.1562,212900.0
2012-11-16 14:10:00,31.44,31.44,31.3,31.37,219200.0,24.1562,24.1562,24.0487,24.1024,219200.0
2012-11-16 14:20:00,31.37,31.39,31.28,31.35,256900.0,24.1024,24.1178,24.0333,24.0871,256900.0
2012-11-16 14:30:00,31.35,31.37,31.29,31.35,329200.0,24.0871,24.1024,24.041,24.0871,329200.0
2012-11-16 14:40:00,31.35,31.43,31.35,31.42,206700.0,24.0871,24.1485,24.0871,24.1409,206700.0
2012-11-16 14:50:00,31.41,31.51,31.41,31.46,435800.0,24.1332,24.21,24.1332,24.1716,435800.0
2012-11-16 15:00:00,31.46,31.51,31.41,31.5,230600.0,24.1716,24.21,24.1332,24.2023,230600.0
2012-11-16 15:10:00,31.5,31.53,31.46,31.53,758800.0,24.2023,24.2254,24.1716,24.2254,758800.0
2012-11-16 15:20:00,31.52,31.71,31.52,31.7,939000.0,24.2177,24.3637,24.2177,24.356,939000.0
2012-11-16 15:30:00,31.69,31.76,31.65,31.71,1010900.0,24.3483,24.4021,24.3176,24.3637,1010900.0
2012-11-16 15:40:00,31.71,31.76,31.69,31.71,1098000.0,24.3637,24.4021,24.3483,24.3637,1098000.0
2012-11-16 15:50:00,31.72,31.85,31.7,31.84,1562800.0,24.3714,24.4712,24.356,24.4636,1562800.0
2012-11-19 09:30:00,32.12,32.49,31.95,32.37,1904500.0,24.6787,24.963,24.5481,24.8708,1904500.0
2012-11-19 09:40:00,32.36,32.45,32.27,32.38,1105200.0,24.8631,24.9322,24.7939,24.8785,1105200.0
2012-11-19 09:50:00,32.39,32.41,32.31,32.33,937600.0,24.8861,24.9015,24.8247,24.84,937600.0
2012-11-19 10:00:00,32.33,32.4,32.33,32.35,880000.0,24.84,24.8938,24.84,24.8554,880000.0
2012-11-19 10:10:00,32.36,32.59,32.35,32.57,784500.0,24.8631,25.0398,24.8554,25.0244,784500.0
2012-11-19 10:20:00,32.57,32.67,32.48,32.49,1304500.0,25.0244,25.1013,24.9553,24.963,1304500.0
2012-11-19 10:30:00,32.5,32.52,32.46,32.48,707000.0,24.9707,24.986,24.9399,24.9553,707000.0
2012-11-19 10:40:00,32.49,32.59,32.48,32.53,656200.0,24.963,25.0398,24.9553,24.9937,656200.0
2012-11-19 10:50:00,32.53,32.54,32.48,32.53,688100.0,24.9937,25.0014,24.9553,24.9937,688100.0
2012-11-19 11:00:00,32.53,32.54,32.31,32.35,909800.0,24.9937,25.0014,24.8247,24.8554,909800.0
2012-11-19 11:10:00,32.35,32.5,32.34,32.4,327100.0,24.8554,24.9707,24.8477,24.8938,327100.0
2012-11-19 11:20:00,32.4,32.4,32.32,32.35,227300.0,24.8938,24.8938,24.8324,24.8554,227300.0
2012-11-19 11:30:00,32.35,32.39,32.31,32.38,249300.0,24.8554,24.8861,24.8247,24.8785,249300.0
2012-11-19 11:40:00,32.38,32.39,32.33,32.34,238500.0,24.8785,24.8861,24.84,24.8477,238500.0
2012-11-19 11:50:00,32.34,32.47,32.32,32.45,598500.0,24.8477,24.9476,24.8324,24.9322,598500.0
2012-11-19 12:00:00,32.45,32.51,32.39,32.44,771200.0,24.9322,24.9783,24.8861,24.9246,771200.0
2012-11-19 12:10:00,32.44,32.45,32.37,32.4,744400.0,24.9246,24.9322,24.8708,24.8938,744400.0
2012-11-19 12:20:00,32.4,32.44,32.35,32.38,156200.0,24.8938,24.9246,24.8554,24.8785,156200.0
2012-11-19 12:30:00,32.37,32.43,32.37,32.43,118000.0,24.8708,24.9169,24.8708,24.9169,118000.0
2012-11-19 12:40:00,32.42,32.43,32.34,32.37,168800.0,24.9092,24.9169,24.8477,24.8708,168800.0
2012-11-19 12:50:00,32.36,32.41,32.34,32.37,159600.0,24.8631,24.9015,24.8477,24.8708,159600.0
2012-11-19 13:00:00,32.36,32.41,32.34,32.4,97500.0,24.8631,24.9015,24.8477,24.8938,97500.0
2012-11-19 13:10:00,32.4,32.42,32.35,32.35,176500.0,24.8938,24.9092,24.8554,24.8554,176500.0
2012-11-19 13:20:00,32.36,32.38,32.34,32.36,105000.0,24.8631,24.8785,24.8477,24.8631,105000.0
2012-11-19 13:30:00,32.35,32.38,32.32,32.32,257200.0,24.8554,24.8785,24.8324,24.8324,257200.0
2012-11-19 13:40:00,32.32,32.33,32.24,32.29,195700.0,24.8324,24.84,24.7709,24.8093,195700.0
2012-11-19 13:50:00,32.28,32.29,32.24,32.24,196000.0,24.8016,24.8093,24.7709,24.7709,196000.0
2012-11-19 14:00:00,32.24,32.3,32.21,32.27,880100.0,24.7709,24.817,24.7478,24.7939,880100.0
2012-11-19 14:10:00,32.27,32.29,32.23,32.23,293800.0,24.7939,24.8093,24.7632,24.7632,293800.0
2012-11-19 14:20:00,32.23,32.23,32.17,32.19,414000.0,24.7632,24.7632,24.7171,24.7325,414000.0
2012-11-19 14:30:00,32.18,32.19,32.16,32.17,175200.0,24.7248,24.7325,24.7094,24.7171,175200.0
2012-11-19 14:40:00,32.18,32.27,32.16,32.26,550200.0,24.7248,24.7939,24.7094,24.7863,550200.0
2012-11-19 14:50:00,32.25,32.38,32.23,32.34,678400.0,24.7786,24.8785,24.7632,24.8477,678400.0
2012-11-19 15:00:00,32.34,32.34,32.28,32.31,432200.0,24.8477,24.8477,24.8016,24.8247,432200.0
2012-11-19 15:10:00,32.31,32.31,32.23,32.27,908400.0,24.8247,24.8247,24.7632,24.7939,908400.0
2012-11-19 15:20:00,32.27,32.27,32.14,32.15,932400.0,24.7939,24.7939,24.6941,24.7017,932400.0
2012-11-19 15:30:00,32.15,32.25,32.12,32.23,1157700.0,24.7017,24.7786,24.6787,24.7632,1157700.0
2012-11-19 15:40:00,32.23,32.3,32.21,32.26,913500.0,24.7632,24.817,24.7478,24.7863,913500.0
2012-11-19 15:50:00,32.26,32.42,32.25,32.38,1004300.0,24.7863,24.9092,24.7786,24.8785,1004300.0
2012-11-20 09:30:00,32.34,32.43,32.09,32.23,411000.0,24.8477,24.9169,24.6556,24.7632,411000.0
2012-11-20 09:40:00,32.23,32.31,32.11,32.27,513600.0,24.7632,24.8247,24.671,24.7939,513600.0
2012-11-20 09:50:00,32.27,32.43,32.23,32.38,610500.0,24.7939,24.9169,24.7632,24.8785,610500.0
2012-11-20 10:00:00,32.39,32.47,32.29,32.29,722200.0,24.8861,24.9476,24.8093,24.8093,722200.0
2012-11-20 10:10:00,32.28,32.55,32.26,32.54,275200.0,24.8016,25.0091,24.7863,25.0014,275200.0
2012-11-20 10:20:00,32.55,32.58,32.46,32.52,354600.0,25.0091,25.0321,24.9399,24.986,354600.0
2012-11-20 10:30:00,32.51,32.58,32.46,32.55,520700.0,24.9783,25.0321,24.9399,25.0091,520700.0
2012-11-20 10:40:00,32.55,32.55,32.45,32.46,375000.0,25.0091,25.0091,24.9322,24.9399,375000.0
2012-11-20 10:50:00,32.46,32.48,32.32,32.36,256400.0,24.9399,24.9553,24.8324,24.8631,256400.0
2012-11-20 11:00:00,32.36,32.38,32.27,32.31,233300.0,24.8631,24.8785,24.7939,24.8247,233300.0
2012-11-20 11:10:00,32.3,32.34,32.25,32.29,321700.0,24.817,24.8477,24.7786,24.8093,321700.0
2012-11-20 11:20:00,32.3,32.45,32.29,32.37,208600.0,24.817,24.9322,24.8093,24.8708,208600.0
2012-11-20 11:30:00,32.37,32.42,32.34,32.37,239900.0,24.8708,24.9092,24.8477,24.8708,239900.0
2012-11-20 11:40:00,32.37,32.4,32.32,32.38,169300.0,24.8708,24.8938,24.8324,24.8785,169300.0
2012-11-20 11:50:00,32.38,32.51,32.35,32.49,270900.0,24.8785,24.9783,24.8554,24.963,270900.0
2012-11-20 12:00:00,32.49,32.52,32.45,32.52,192000.0,24.963,24.986,24.9322,24.986,192000.0
2012-11-20 12:10:00,32.51,32.54,32.43,32.45,155600.0,24.9783,25.0014,24.9169,24.9322,155600.0
2012-11-20 12:20:00,32.45,32.51,32.45,32.49,127200.0,24.9322,24.9783,24.9322,24.963,127200.0
2012-11-20 12:30:00,32.48,32.5,32.43,32.43,254800.0,24.9553,24.9707,24.9169,24.9169,254800.0
2012-11-20 12:40:00,32.45,32.45,32.37,32.39,460300.0,24.9322,24.9322,24.8708,24.8861,460300.0
2012-11-20 12:50:00,32.39,32.43,32.37,32.37,217700.0,24.8861,24.9169,24.8708,24.8708,217700.0
2012-11-20 13:00:00,32.37,32.4,32.33,32.34,316100.0,24.8708,24.8938,24.84,24.8477,316100.0
2012-11-20 13:10:00,32.34,32.34,32.13,32.25,379500.0,24.8477,24.8477,24.6864,24.7786,379500.0
2012-11-20 13:20:00,32.25,32.26,32.11,32.12,482200.0,24.7786,24.7863,24.671,24.6787,482200.0
2012-11-20 13:30:00,32.12,32.22,32.11,32.21,184200.0,24.6787,24.7555,24.671,24.7478,184200.0
2012-11-20 13:40:00,32.21,32.3,32.17,32.29,214200.0,24.7478,24.817,24.7171,24.8093,214200.0
2012-11-20 13:50:00,32.29,32.33,32.25,32.3,150700.0,24.8093,24.84,24.7786,24.817,150700.0
2012-11-20 14:00:00,32.29,32.29,32.23,32.23,146900.0,24.8093,24.8093,24.7632,24.7632,146900.0
2012-11-20 14:10:00,32.23,32.31,32.23,32.26,298500.0,24.7632,24.8247,24.7632,24.7863,298500.0
2012-11-20 14:20:00,32.25,32.35,32.23,32.32,141400.0,24.7786,24.8554,24.7632,24.8324,141400.0
2012-11-20 14:30:00,32.31,32.37,32.28,32.32,183100.0,24.8247,24.8708,24.8016,24.8324,183100.0
2012-11-20 14:40:00,32.32,32.35,32.26,32.29,340500.0,24.8324,24.8554,24.7863,24.8093,340500.0
2012-11-20 14:50:00,32.28,32.33,32.25,32.3,286100.0,24.8016,24.84,24.7786,24.817,286100.0
2012-11-20 15:00:00,32.32,32.41,32.31,32.4,327000.0,24.8324,24.9015,24.8247,24.8938,327000.0
2012-11-20 15:10:00,32.4,32.43,32.35,32.4,142800.0,24.8938,24.9169,24.8554,24.8938,142800.0
2012-11-20 15:20:00,32.39,32.41,32.32,32.37,225300.0,24.8861,24.9015,24.8324,24.8708,225300.0
2012-11-20 15:30:00,32.37,32.43,32.33,32.34,451300.0,24.8708,24.9169,24.84,24.8477,451300.0
2012-11-20 15:40:00,32.35,32.35,32.28,32.32,373000.0,24.8554,24.8554,24.8016,24.8324,373000.0
2012-11-20 15:50:00,32.33,32.41,32.32,32.41,790500.0,24.84,24.9015,24.8324,24.9015,790500.0
2012-11-21 09:30:00,32.62,32.63,32.49,32.52,371700.0,25.0629,25.0705,24.963,24.986,371700.0
2012-11-21 09:40:00,32.51,32.52,32.25,32.29,666900.0,24.9783,24.986,24.7786,24.8093,666900.0
2012-11-21 09:50:00,32.29,32.4,32.28,32.39,350000.0,24.8093,24.8938,24.8016,24.8861,350000.0
2012-11-21 10:00:00,32.39,32.4,32.2,32.27,498600.0,24.8861,24.8938,24.7402,24.7939,498600.0
2012-11-21 10:10:00,32.27,32.4,32.25,32.36,281500.0,24.7939,24.8938,24.7786,24.8631,281500.0
2012-11-21 10:20:00,32.37,32.39,32.27,32.32,590700.0,24.8708,24.8861,24.7939,24.8324,590700.0
2012-11-21 10:30:00,32.31,32.39,32.29,32.32,589200.0,24.8247,24.8861,24.8093,24.8324,589200.0
2012-11-21 10:40:00,32.33,32.35,32.24,32.3,303800.0,24.84,24.8554,24.7709,24.817,303800.0
2012-11-21 10:50:00,32.3,32.31,32.24,32.26,185300.0,24.817,24.8247,24.7709,24.7863,185300.0
2012-11-21 11:00:00,32.26,32.3,32.22,32.27,135600.0,24.7863,24.817,24.7555,24.7939,135600.0
2012-11-21 11:10:00,32.27,32.35,32.27,32.3,147800.0,24.7939,24.8554,24.7939,24.817,147800.0
2012-11-21 11:20:00,32.29,32.29,32.2,32.23,164800.0,24.8093,24.8093,24.7402,24.7632,164800.0
2012-11-21 11:30:00,32.22,32.26,32.21,32.23,122800.0,24.7555,24.7863,24.7478,24.7632,122800.0
2012-11-21 11:40:00,32.22,32.3,32.22,32.25,148200.0,24.7555,24.817,24.7555,24.7786,148200.0
2012-11-21 11:50:00,32.25,32.27,32.2,32.21,159300.0,24.7786,24.7939,24.7402,24.7478,159300.0
2012-11-21 12:00:00,32.22,32.25,32.21,32.23,113600.0,24.7555,24.7786,24.7478,24.7632,113600.0
2012-11-21 12:10:00,32.23,32.3,32.23,32.27,120600.0,24.7632,24.817,24.7632,24.7939,120600.0
2012-11-21 12:20:00,32.26,32.39,32.25,32.38,133800.0,24.7863,24.8861,24.7786,24.8785,133800.0
2012-11-21 12:30:00,32.38,32.48,32.35,32.46,246900.0,24.8785,24.9553,24.8554,24.9399,246900.0
2012-11-21 12:40:00,32.46,32.5,32.43,32.45,173500.0,24.9399,24.9707,24.9169,24.9322,173500.0
2012-11-21 12:50:00,32.45,32.48,32.39,32.4,150300.0,24.9322,24.9553,24.8861,24.8938,150300.0
2012-11-21 13:00:00,32.41,32.41,32.35,32.35,69500.0,24.9015,24.9015,24.8554,24.8554,69500.0
2012-11-21 13:10:00,32.36,32.37,32.32,32.35,146200.0,24.8631,24.8708,24.8324,24.8554,146200.0
2012-11-21 13:20:00,32.36,32.41,32.36,32.4,121800.0,24.8631,24.9015,24.8631,24.8938,121800.0
2012-11-21 13:30:00,32.4,32.46,32.39,32.45,159400.0,24.8938,24.9399,24.8861,24.9322,159400.0
2012-11-21 13:40:00,32.44,32.54,32.44,32.48,498700.0,24.9246,25.0014,24.9246,24.9553,498700.0
2012-11-21 13:50:00,32.48,32.54,32.47,32.5,185100.0,24.9553,25.0014,24.9476,24.9707,185100.0
2012-11-21 14:00:00,32.49,32.58,32.49,32.54,231600.0,24.963,25.0321,24.963,25.0014,231600.0
2012-11-21 14:10:00,32.55,32.55,32.44,32.45,226000.0,25.0091,25.0091,24.9246,24.9322,226000.0
2012-11-21 14:20:00,32.44,32.46,32.4,32.46,178400.0,24.9246,24.9399,24.8938,24.9399,178400.0
2012-11-21 14:30:00,32.46,32.53,32.43,32.53,159500.0,24.9399,24.9937,24.9169,24.9937,159500.0
2012-11-21 14:40:00,32.52,32.58,32.52,32.53,141700.0,24.986,25.0321,24.986,24.9937,141700.0
2012-11-21 14:50:00,32.53,32.55,32.47,32.47,131900.0,24.9937,25.0091,24.9476,24.9476,131900.0
2012-11-21 15:00:00,32.48,32.56,32.46,32.56,206800.0,24.9553,25.0168,24.9399,25.0168,206800.0
2012-11-21 15:10:00,32.56,32.6,32.52,32.6,263500.0,25.0168,25.0475,24.986,25.0475,263500.0
2012-11-21 15:20:00,32.59,32.6,32.54,32.56,324300.0,25.0398,25.0475,25.0014,25.0168,324300.0
2012-11-21 15:30:00,32.57,32.6,32.54,32.59,242700.0,25.0244,25.0475,25.0014,25.0398,242700.0
2012-11-21 15:40:00,32.6,32.65,32.58,32.63,290200.0,25.0475,25.0859,25.0321,25.0705,290200.0
2012-11-21 15:50:00,32.63,32.67,32.58,32.67,426400.0,25.0705,25.1013,25.0321,25.1013,426400.0
2012-11-23 09:30:00,32.75,32.86,32.65,32.68,223400.0,25.1627,25.2472,25.0859,25.109,223400.0
2012-11-23 09:40:00,32.69,32.75,32.69,32.73,159900.0,25.1166,25.1627,25.1166,25.1474,159900.0
2012-11-23 09:50:00,32.72,32.79,32.7,32.77,217400.0,25.1397,25.1935,25.1243,25.1781,217400.0
2012-11-23 10:00:00,32.77,32.86,32.7,32.76,229700.0,25.1781,25.2472,25.1243,25.1704,229700.0
2012-11-23 10:10:00,32.76,32.76,32.73,32.75,206800.0,25.1704,25.1704,25.1474,25.1627,206800.0
2012-11-23 10:20:00,32.74,32.84,32.73,32.81,203200.0,25.1551,25.2319,25.1474,25.2088,203200.0
2012-11-23 10:30:00,32.8,32.83,32.73,32.79,227700.0,25.2011,25.2242,25.1474,25.1935,227700.0
2012-11-23 10:40:00,32.8,32.82,32.76,32.82,114500.0,25.2011,25.2165,25.1704,25.2165,114500.0
2012-11-23 10:50:00,32.82,32.85,32.81,32.84,145700.0,25.2165,25.2396,25.2088,25.2319,145700.0
2012-11-23 11:00:00,32.83,32.85,32.71,32.72,239900.0,25.2242,25.2396,25.132,25.1397,239900.0
2012-11-23 11:10:00,32.72,32.82,32.7,32.8,178100.0,25.1397,25.2165,25.1243,25.2011,178100.0
2012-11-23 11:20:00,32.79,32.82,32.77,32.78,182100.0,25.1935,25.2165,25.1781,25.1858,182100.0
2012-11-23 11:30:00,32.79,32.82,32.76,32.76,184600.0,25.1935,25.2165,25.1704,25.1704,184600.0
2012-11-23 11:40:00,32.75,32.77,32.67,32.68,209800.0,25.1627,25.1781,25.1013,25.109,209800.0
2012-11-23 11:50:00,32.68,32.71,32.64,32.71,142000.0,25.109,25.132,25.0782,25.132,142000.0
2012-11-23 12:00:00,32.72,32.75,32.63,32.63,145000.0,25.1397,25.1627,25.0705,25.0705,145000.0
2012-11-23 12:10:00,32.63,32.64,32.59,32.6,139200.0,25.0705,25.0782,25.0398,25.0475,139200.0
2012-11-23 12:20:00,32.6,32.7,32.58,32.69,137200.0,25.0475,25.1243,25.0321,25.1166,137200.0
2012-11-23 12:30:00,32.69,32.76,32.67,32.76,183400.0,25.1166,25.1704,25.1013,25.1704,183400.0
2012-11-23 12:40:00,32.76,32.76,32.67,32.69,191300.0,25.1704,25.1704,25.1013,25.1166,191300.0
2012-11-23 12:50:00,32.69,32.84,32.69,32.82,417000.0,25.1166,25.2319,25.1166,25.2165,417000.0
2012-11-26 09:30:00,32.71,32.82,32.6,32.8,517200.0,25.132,25.2165,25.0475,25.2011,517200.0
2012-11-26 09:40:00,32.8,32.89,32.76,32.89,389200.0,25.2011,25.2703,25.1704,25.2703,389200.0
2012-11-26 09:50:00,32.89,32.89,32.77,32.86,339900.0,25.2703,25.2703,25.1781,25.2472,339900.0
2012-11-26 10:00:00,32.86,32.87,32.62,32.65,851400.0,25.2472,25.2549,25.0629,25.0859,851400.0
2012-11-26 10:10:00,32.65,32.68,32.6,32.67,365800.0,25.0859,25.109,25.0475,25.1013,365800.0
2012-11-26 10:20:00,32.66,32.68,32.62,32.64,220800.0,25.0936,25.109,25.0629,25.0782,220800.0
2012-11-26 10:30:00,32.64,32.72,32.63,32.67,302700.0,25.0782,25.1397,25.0705,25.1013,302700.0
2012-11-26 10:40:00,32.68,32.75,32.65,32.72,297200.0,25.109,25.1627,25.0859,25.1397,297200.0
2012-11-26 10:50:00,32.72,32.77,32.66,32.66,323200.0,25.1397,25.1781,25.0936,25.0936,323200.0
2012-11-26 11:00:00,32.67,32.69,32.61,32.64,320500.0,25.1013,25.1166,25.0552,25.0782,320500.0
2012-11-26 11:10:00,32.64,32.65,32.58,32.59,228500.0,25.0782,25.0859,25.0321,25.0398,228500.0
2012-11-26 11:20:00,32.6,32.63,32.53,32.61,334100.0,25.0475,25.0705,24.9937,25.0552,334100.0
2012-11-26 11:30:00,32.61,32.71,32.59,32.69,156800.0,25.0552,25.132,25.0398,25.1166,156800.0
2012-11-26 11:40:00,32.7,32.77,32.69,32.77,115300.0,25.1243,25.1781,25.1166,25.1781,115300.0
2012-11-26 11:50:00,32.77,32.78,32.7,32.75,112200.0,25.1781,25.1858,25.1243,25.1627,112200.0
2012-11-26 12:00:00,32.75,32.79,32.71,32.76,99100.0,25.1627,25.1935,25.132,25.1704,99100.0
2012-11-26 12:10:00,32.77,32.79,32.74,32.78,120700.0,25.1781,25.1935,25.1551,25.1858,120700.0
2012-11-26 12:20:00,32.78,32.82,32.76,32.81,197800.0,25.1858,25.2165,25.1704,25.2088,197800.0
2012-11-26 12:30:00,32.81,32.84,32.77,32.83,315100.0,25.2088,25.2319,25.1781,25.2242,315100.0
2012-11-26 12:40:00,32.83,32.87,32.8,32.87,121400.0,25.2242,25.2549,25.2011,25.2549,121400.0
2012-11-26 12:50:00,32.87,32.9,32.84,32.88,163100.0,25.2549,25.278,25.2319,25.2626,163100.0
2012-11-26 13:00:00,32.88,32.88,32.82,32.84,65000.0,25.2626,25.2626,25.2165,25.2319,65000.0
2012-11-26 13:10:00,32.82,32.9,32.8,32.9,126600.0,25.2165,25.278,25.2011,25.278,126600.0
2012-11-26 13:20:00,32.9,32.92,32.82,32.84,123300.0,25.278,25.2933,25.2165,25.2319,123300.0
2012-11-26 13:30:00,32.84,32.89,32.8,32.81,136100.0,25.2319,25.2703,25.2011,25.2088,136100.0
2012-11-26 13:40:00,32.82,32.83,32.76,32.81,141800.0,25.2165,25.2242,25.1704,25.2088,141800.0
2012-11-26 13:50:00,32.81,32.88,32.81,32.85,112600.0,25.2088,25.2626,25.2088,25.2396,112600.0
2012-11-26 14:00:00,32.86,32.87,32.82,32.87,166500.0,25.2472,25.2549,25.2165,25.2549,166500.0
2012-11-26 14:10:00,32.87,32.9,32.86,32.87,115000.0,25.2549,25.278,25.2472,25.2549,115000.0
2012-11-26 14:20:00,32.87,32.9,32.82,32.84,140300.0,25.2549,25.278,25.2165,25.2319,140300.0
2012-11-26 14:30:00,32.84,32.86,32.78,32.82,333300.0,25.2319,25.2472,25.1858,25.2165,333300.0
2012-11-26 14:40:00,32.83,32.93,32.81,32.91,319500.0,25.2242,25.301,25.2088,25.2857,319500.0
2012-11-26 14:50:00,32.91,32.97,32.88,32.9,230300.0,25.2857,25.3318,25.2626,25.278,230300.0
2012-11-26 15:00:00,32.9,32.9,32.84,32.84,274500.0,25.278,25.278,25.2319,25.2319,274500.0
2012-11-26 15:10:00,32.84,32.86,32.79,32.84,179800.0,25.2319,25.2472,25.1935,25.2319,179800.0
2012-11-26 15:20:00,32.83,32.92,32.81,32.89,276900.0,25.2242,25.2933,25.2088,25.2703,276900.0
2012-11-26 15:30:00,32.89,32.9,32.82,32.88,321000.0,25.2703,25.278,25.2165,25.2626,321000.0
2012-11-26 15:40:00,32.87,32.95,32.87,32.92,288600.0,25.2549,25.3164,25.2549,25.2933,288600.0
2012-11-26 15:50:00,32.93,32.98,32.87,32.97,587800.0,25.301,25.3394,25.2549,25.3318,587800.0
2012-11-27 09:30:00,32.86,32.87,32.7,32.84,498100.0,25.2472,25.2549,25.1243,25.2319,498100.0
2012-11-27 09:40:00,32.84,32.88,32.77,32.87,414100.0,25.2319,25.2626,25.1781,25.2549,414100.0
2012-11-27 09:50:00,32.88,32.97,32.85,32.96,503100.0,25.2626,25.3318,25.2396,25.3241,503100.0
2012-11-27 10:00:00,32.97,32.97,32.7,32.85,655700.0,25.3318,25.3318,25.1243,25.2396,655700.0
2012-11-27 10:10:00,32.86,32.89,32.81,32.83,279700.0,25.2472,25.2703,25.2088,25.2242,279700.0
2012-11-27 10:20:00,32.84,32.89,32.76,32.76,244100.0,25.2319,25.2703,25.1704,25.1704,244100.0
2012-11-27 10:30:00,32.77,32.78,32.7,32.72,503200.0,25.1781,25.1858,25.1243,25.1397,503200.0
2012-11-27 10:40:00,32.73,32.84,32.71,32.79,307300.0,25.1474,25.2319,25.132,25.1935,307300.0
2012-11-27 10:50:00,32.79,32.88,32.77,32.81,173500.0,25.1935,25.2626,25.1781,25.2088,173500.0
2012-11-27 11:00:00,32.8,32.88,32.75,32.76,244400.0,25.2011,25.2626,25.1627,25.1704,244400.0
2012-11-27 11:10:00,32.75,32.76,32.69,32.7,310600.0,25.1627,25.1704,25.1166,25.1243,310600.0
2012-11-27 11:20:00,32.7,32.74,32.63,32.69,290400.0,25.1243,25.1551,25.0705,25.1166,290400.0
2012-11-27 11:30:00,32.69,32.84,32.65,32.81,191500.0,25.1166,25.2319,25.0859,25.2088,191500.0
2012-11-27 11:40:00,32.82,32.88,32.77,32.85,219200.0,25.2165,25.2626,25.1781,25.2396,219200.0
2012-11-27 11:50:00,32.85,32.93,32.84,32.86,164000.0,25.2396,25.301,25.2319,25.2472,164000.0
2012-11-27 12:00:00,32.86,32.88,32.82,32.85,442200.0,25.2472,25.2626,25.2165,25.2396,442200.0
2012-11-27 12:10:00,32.85,32.9,32.81,32.84,106500.0,25.2396,25.278,25.2088,25.2319,106500.0
2012-11-27 12:20:00,32.84,32.85,32.78,32.8,139300.0,25.2319,25.2396,25.1858,25.2011,139300.0
2012-11-27 12:30:00,32.79,32.83,32.77,32.83,221000.0,25.1935,25.2242,25.1781,25.2242,221000.0
2012-11-27 12:40:00,32.83,32.87,32.81,32.83,148700.0,25.2242,25.2549,25.2088,25.2242,148700.0
2012-11-27 12:50:00,32.83,32.83,32.73,32.78,87300.0,25.2242,25.2242,25.1474,25.1858,87300.0
2012-11-27 13:00:00,32.78,32.78,32.69,32.76,167900.0,25.1858,25.1858,25.1166,25.1704,167900.0
2012-11-27 13:10:00,32.76,32.82,32.71,32.79,80800.0,25.1704,25.2165,25.132,25.1935,80800.0
2012-11-27 13:20:00,32.8,32.8,32.69,32.73,97900.0,25.2011,25.2011,25.1166,25.1474,97900.0
2012-11-27 13:30:00,32.72,32.79,32.7,32.74,101900.0,25.1397,25.1935,25.1243,25.1551,101900.0
2012-11-27 13:40:00,32.73,32.8,32.7,32.77,71200.0,25.1474,25.2011,25.1243,25.1781,71200.0
2012-11-27 13:50:00,32.77,32.77,32.7,32.74,116500.0,25.1781,25.1781,25.1243,25.1551,116500.0
2012-11-27 14:00:00,32.75,32.79,32.7,32.79,130900.0,25.1627,25.1935,25.1243,25.1935,130900.0
2012-11-27 14:10:00,32.79,32.84,32.76,32.82,167400.0,25.1935,25.2319,25.1704,25.2165,167400.0
2012-11-27 14:20:00,32.82,32.83,32.58,32.61,284800.0,25.2165,25.2242,25.0321,25.0552,284800.0
2012-11-27 14:30:00,32.61,32.69,32.56,32.64,262300.0,25.0552,25.1166,25.0168,25.0782,262300.0
2012-11-27 14:40:00,32.64,32.68,32.54,32.59,233000.0,25.0782,25.109,25.0014,25.0398,233000.0
2012-11-27 14:50:00,32.58,32.68,32.55,32.66,187800.0,25.0321,25.109,25.0091,25.0936,187800.0
2012-11-27 15:00:00,32.66,32.73,32.63,32.71,203300.0,25.0936,25.1474,25.0705,25.132,203300.0
2012-11-27 15:10:00,32.71,32.76,32.64,32.64,310600.0,25.132,25.1704,25.0782,25.0782,310600.0
2012-11-27 15:20:00,32.64,32.69,32.6,32.67,237900.0,25.0782,25.1166,25.0475,25.1013,237900.0
2012-11-27 15:30:00,32.66,32.69,32.53,32.55,374600.0,25.0936,25.1166,24.9937,25.0091,374600.0
2012-11-27 15:40:00,32.55,32.63,32.54,32.63,369500.0,25.0091,25.0705,25.0014,25.0705,369500.0
2012-11-27 15:50:00,32.62,32.63,32.45,32.49,732500.0,25.0629,25.0705,24.9322,24.963,732500.0
2012-11-28 09:30:00,32.21,32.29,32.1,32.23,500500.0,24.7478,24.8093,24.6633,24.7632,500500.0
2012-11-28 09:40:00,32.24,32.37,32.23,32.34,556300.0,24.7709,24.8708,24.7632,24.8477,556300.0
2012-11-28 09:50:00,32.33,32.5,32.31,32.5,928800.0,24.84,24.9707,24.8247,24.9707,928800.0
2012-11-28 10:00:00,32.49,32.5,32.25,32.26,780400.0,24.963,24.9707,24.7786,24.7863,780400.0
2012-11-28 10:10:00,32.26,32.34,32.23,32.33,314200.0,24.7863,24.8477,24.7632,24.84,314200.0
2012-11-28 10:20:00,32.32,32.42,32.3,32.32,624600.0,24.8324,24.9092,24.817,24.8324,624600.0
2012-11-28 10:30:00,32.33,32.59,32.31,32.51,768800.0,24.84,25.0398,24.8247,24.9783,768800.0
2012-11-28 10:40:00,32.52,32.54,32.41,32.41,555300.0,24.986,25.0014,24.9015,24.9015,555300.0
2012-11-28 10:50:00,32.41,32.46,32.37,32.42,163500.0,24.9015,24.9399,24.8708,24.9092,163500.0
2012-11-28 11:00:00,32.42,32.49,32.38,32.41,195800.0,24.9092,24.963,24.8785,24.9015,195800.0
2012-11-28 11:10:00,32.41,32.5,32.41,32.49,289600.0,24.9015,24.9707,24.9015,24.963,289600.0
2012-11-28 11:20:00,32.5,32.55,32.44,32.5,207500.0,24.9707,25.0091,24.9246,24.9707,207500.0
2012-11-28 11:30:00,32.5,32.51,32.41,32.5,230600.0,24.9707,24.9783,24.9015,24.9707,230600.0
2012-11-28 11:40:00,32.49,32.5,32.4,32.42,203500.0,24.963,24.9707,24.8938,24.9092,203500.0
2012-11-28 11:50:00,32.43,32.46,32.39,32.4,214600.0,24.9169,24.9399,24.8861,24.8938,214600.0
2012-11-28 12:00:00,32.39,32.43,32.24,32.33,439600.0,24.8861,24.9169,24.7709,24.84,439600.0
2012-11-28 12:10:00,32.33,32.54,32.27,32.51,423900.0,24.84,25.0014,24.7939,24.9783,423900.0
2012-11-28 12:20:00,32.51,32.55,32.44,32.5,545500.0,24.9783,25.0091,24.9246,24.9707,545500.0
2012-11-28 12:30:00,32.5,32.66,32.5,32.64,303400.0,24.9707,25.0936,24.9707,25.0782,303400.0
2012-11-28 12:40:00,32.64,32.65,32.49,32.49,501100.0,25.0782,25.0859,24.963,24.963,501100.0
2012-11-28 12:50:00,32.49,32.52,32.43,32.49,278800.0,24.963,24.986,24.9169,24.963,278800.0
2012-11-28 13:00:00,32.48,32.53,32.37,32.37,307800.0,24.9553,24.9937,24.8708,24.8708,307800.0
2012-11-28 13:10:00,32.38,32.42,32.34,32.36,380500.0,24.8785,24.9092,24.8477,24.8631,380500.0
2012-11-28 13:20:00,32.37,32.45,32.35,32.43,220800.0,24.8708,24.9322,24.8554,24.9169,220800.0
2012-11-28 13:30:00,32.42,32.58,32.41,32.52,243300.0,24.9092,25.0321,24.9015,24.986,243300.0
2012-11-28 13:40:00,32.52,32.59,32.5,32.55,277600.0,24.986,25.0398,24.9707,25.0091,277600.0
2012-11-28 13:50:00,32.56,32.56,32.46,32.49,193000.0,25.0168,25.0168,24.9399,24.963,193000.0
2012-11-28 14:00:00,32.49,32.54,32.37,32.44,342600.0,24.963,25.0014,24.8708,24.9246,342600.0
2012-11-28 14:10:00,32.45,32.46,32.38,32.41,150600.0,24.9322,24.9399,24.8785,24.9015,150600.0
2012-11-28 14:20:00,32.42,32.45,32.38,32.42,105100.0,24.9092,24.9322,24.8785,24.9092,105100.0
2012-11-28 14:30:00,32.42,32.49,32.38,32.48,217100.0,24.9092,24.963,24.8785,24.9553,217100.0
2012-11-28 14:40:00,32.47,32.54,32.47,32.48,208300.0,24.9476,25.0014,24.9476,24.9553,208300.0
2012-11-28 14:50:00,32.48,32.53,32.46,32.51,252500.0,24.9553,24.9937,24.9399,24.9783,252500.0
2012-11-28 15:00:00,32.51,32.6,32.51,32.58,200900.0,24.9783,25.0475,24.9783,25.0321,200900.0
2012-11-28 15:10:00,32.58,32.6,32.51,32.52,330800.0,25.0321,25.0475,24.9783,24.986,330800.0
2012-11-28 15:20:00,32.53,32.57,32.49,32.57,389200.0,24.9937,25.0244,24.963,25.0244,389200.0
2012-11-28 15:30:00,32.57,32.63,32.55,32.58,387200.0,25.0244,25.0705,25.0091,25.0321,387200.0
2012-11-28 15:40:00,32.58,32.61,32.54,32.61,519200.0,25.0321,25.0552,25.0014,25.0552,519200.0
2012-11-28 15:50:00,32.61,32.64,32.58,32.6,660500.0,25.0552,25.0782,25.0321,25.0475,660500.0
2012-11-29 09:30:00,32.74,32.95,32.72,32.88,493300.0,25.1551,25.3164,25.1397,25.2626,493300.0
2012-11-29 09:40:00,32.88,32.95,32.87,32.94,768200.0,25.2626,25.3164,25.2549,25.3087,768200.0
2012-11-29 09:50:00,32.95,33.03,32.92,33.02,844200.0,25.3164,25.3779,25.2933,25.3702,844200.0
2012-11-29 10:00:00,33.03,33.08,32.87,32.91,770400.0,25.3779,25.4163,25.2549,25.2857,770400.0
2012-11-29 10:10:00,32.88,33.0,32.84,32.99,473300.0,25.2626,25.3548,25.2319,25.3471,473300.0
2012-11-29 10:20:00,32.99,33.08,32.93,33.01,477500.0,25.3471,25.4163,25.301,25.3625,477500.0
2012-11-29 10:30:00,33.01,33.04,32.97,33.01,388200.0,25.3625,25.3855,25.3318,25.3625,388200.0
2012-11-29 10:40:00,33.01,33.12,32.99,33.11,420000.0,25.3625,25.447,25.3471,25.4393,420000.0
2012-11-29 10:50:00,33.12,33.21,33.11,33.15,636800.0,25.447,25.5162,25.4393,25.4701,636800.0
2012-11-29 11:00:00,33.15,33.17,33.11,33.12,399800.0,25.4701,25.4854,25.4393,25.447,399800.0
2012-11-29 11:10:00,33.12,33.2,33.12,33.15,262100.0,25.447,25.5085,25.447,25.4701,262100.0
2012-11-29 11:20:00,33.15,33.16,33.04,33.08,380100.0,25.4701,25.4777,25.3855,25.4163,380100.0
2012-11-29 11:30:00,33.08,33.11,33.02,33.08,309200.0,25.4163,25.4393,25.3702,25.4163,309200.0
2012-11-29 11:40:00,33.07,33.08,32.85,33.03,917700.0,25.4086,25.4163,25.2396,25.3779,917700.0
2012-11-29 11:50:00,33.04,33.12,32.96,32.99,386200.0,25.3855,25.447,25.3241,25.3471,386200.0
2012-11-29 12:00:00,33.0,33.07,32.99,33.04,538500.0,25.3548,25.4086,25.3471,25.3855,538500.0
2012-11-29 12:10:00,33.04,33.16,33.03,33.07,460500.0,25.3855,25.4777,25.3779,25.4086,460500.0
2012-11-29 12:20:00,33.06,33.1,33.04,33.06,226800.0,25.4009,25.4316,25.3855,25.4009,226800.0
2012-11-29 12:30:00,33.06,33.08,32.98,33.0,326400.0,25.4009,25.4163,25.3394,25.3548,326400.0
2012-11-29 12:40:00,33.0,33.06,32.98,33.03,220500.0,25.3548,25.4009,25.3394,25.3779,220500.0
2012-11-29 12:50:00,33.04,33.06,33.0,33.06,143700.0,25.3855,25.4009,25.3548,25.4009,143700.0
2012-11-29 13:00:00,33.06,33.12,33.06,33.1,252000.0,25.4009,25.447,25.4009,25.4316,252000.0
2012-11-29 13:10:00,33.09,33.13,33.06,33.12,161500.0,25.424,25.4547,25.4009,25.447,161500.0
2012-11-29 13:20:00,33.13,33.16,33.1,33.16,107600.0,25.4547,25.4777,25.4316,25.4777,107600.0
2012-11-29 13:30:00,33.17,33.21,33.16,33.2,245800.0,25.4854,25.5162,25.4777,25.5085,245800.0
2012-11-29 13:40:00,33.2,33.24,33.17,33.23,253600.0,25.5085,25.5392,25.4854,25.5315,253600.0
2012-11-29 13:50:00,33.21,33.28,33.21,33.27,295600.0,25.5162,25.5699,25.5162,25.5623,295600.0
2012-11-29 14:00:00,33.26,33.3,33.25,33.29,289900.0,25.5546,25.5853,25.5469,25.5776,289900.0
2012-11-29 14:10:00,33.28,33.32,33.24,33.28,288800.0,25.5699,25.6007,25.5392,25.5699,288800.0
2012-11-29 14:20:00,33.28,33.3,33.24,33.25,215400.0,25.5699,25.5853,25.5392,25.5469,215400.0
2012-11-29 14:30:00,33.25,33.33,33.25,33.33,296700.0,25.5469,25.6084,25.5469,25.6084,296700.0
2012-11-29 14:40:00,33.32,33.4,33.29,33.38,570200.0,25.6007,25.6621,25.5776,25.6468,570200.0
2012-11-29 14:50:00,33.37,33.38,33.3,33.35,451700.0,25.6391,25.6468,25.5853,25.6237,451700.0
2012-11-29 15:00:00,33.35,33.44,33.34,33.41,384700.0,25.6237,25.6929,25.616,25.6698,384700.0
2012-11-29 15:10:00,33.41,33.42,33.29,33.32,410700.0,25.6698,25.6775,25.5776,25.6007,410700.0
2012-11-29 15:20:00,33.3,33.33,33.22,33.29,375700.0,25.5853,25.6084,25.5238,25.5776,375700.0
2012-11-29 15:30:00,33.28,33.34,33.27,33.3,579300.0,25.5699,25.616,25.5623,25.5853,579300.0
2012-11-29 15:40:00,33.3,33.4,33.3,33.38,520900.0,25.5853,25.6621,25.5853,25.6468,520900.0
2012-11-29 15:50:00,33.39,33.39,33.34,33.36,977500.0,25.6545,25.6545,25.616,25.6314,977500.0
2012-11-30 09:30:00,33.43,33.45,33.26,33.36,577100.0,25.6852,25.7006,25.5546,25.6314,577100.0
2012-11-30 09:40:00,33.36,33.45,33.34,33.45,636700.0,25.6314,25.7006,25.616,25.7006,636700.0
2012-11-30 09:50:00,33.45,33.47,33.41,33.45,451800.0,25.7006,25.7159,25.6698,25.7006,451800.0
2012-11-30 10:00:00,33.45,33.57,33.44,33.52,617900.0,25.7006,25.7928,25.6929,25.7543,617900.0
2012-11-30 10:10:00,33.51,33.53,33.41,33.49,438700.0,25.7467,25.762,25.6698,25.7313,438700.0
2012-11-30 10:20:00,33.49,33.51,33.45,33.48,297400.0,25.7313,25.7467,25.7006,25.7236,297400.0
2012-11-30 10:30:00,33.47,33.48,33.36,33.37,228400.0,25.7159,25.7236,25.6314,25.6391,228400.0
2012-11-30 10:40:00,33.37,33.42,33.28,33.29,267100.0,25.6391,25.6775,25.5699,25.5776,267100.0
2012-11-30 10:50:00,33.29,33.36,33.22,33.34,361800.0,25.5776,25.6314,25.5238,25.616,361800.0
2012-11-30 11:00:00,33.33,33.45,33.32,33.34,448700.0,25.6084,25.7006,25.6007,25.616,448700.0
2012-11-30 11:10:00,33.34,33.39,33.27,33.27,391200.0,25.616,25.6545,25.5623,25.5623,391200.0
2012-11-30 11:20:00,33.27,33.29,33.21,33.25,362900.0,25.5623,25.5776,25.5162,25.5469,362900.0
2012-11-30 11:30:00,33.24,33.25,33.13,33.19,222800.0,25.5392,25.5469,25.4547,25.5008,222800.0
2012-11-30 11:40:00,33.18,33.22,33.15,33.2,202300.0,25.4931,25.5238,25.4701,25.5085,202300.0
2012-11-30 11:50:00,33.2,33.2,33.12,33.14,231500.0,25.5085,25.5085,25.447,25.4624,231500.0
2012-11-30 12:00:00,33.14,33.14,33.07,33.09,473900.0,25.4624,25.4624,25.4086,25.424,473900.0
2012-11-30 12:10:00,33.08,33.1,33.04,33.04,309400.0,25.4163,25.4316,25.3855,25.3855,309400.0
2012-11-30 12:20:00,33.04,33.09,33.0,33.06,463100.0,25.3855,25.424,25.3548,25.4009,463100.0
2012-11-30 12:30:00,33.07,33.11,33.06,33.08,199100.0,25.4086,25.4393,25.4009,25.4163,199100.0
2012-11-30 12:40:00,33.09,33.1,32.93,33.01,371200.0,25.424,25.4316,25.301,25.3625,371200.0
2012-11-30 12:50:00,33.01,33.03,32.95,33.0,166600.0,25.3625,25.3779,25.3164,25.3548,166600.0
2012-11-30 13:00:00,33.0,33.06,32.99,33.0,157400.0,25.3548,25.4009,25.3471,25.3548,157400.0
2012-11-30 13:10:00,33.0,33.01,32.95,32.98,132000.0,25.3548,25.3625,25.3164,25.3394,132000.0
2012-11-30 13:20:00,32.98,33.06,32.95,32.97,338700.0,25.3394,25.4009,25.3164,25.3318,338700.0
2012-11-30 13:30:00,32.98,33.0,32.92,32.97,350100.0,25.3394,25.3548,25.2933,25.3318,350100.0
2012-11-30 13:40:00,32.98,33.0,32.95,33.0,270400.0,25.3394,25.3548,25.3164,25.3548,270400.0
2012-11-30 13:50:00,33.0,33.0,32.96,32.98,233300.0,25.3548,25.3548,25.3241,25.3394,233300.0
2012-11-30 14:00:00,32.98,32.98,32.93,32.93,181500.0,25.3394,25.3394,25.301,25.301,181500.0
2012-11-30 14:10:00,32.93,33.0,32.93,32.98,172400.0,25.301,25.3548,25.301,25.3394,172400.0
2012-11-30 14:20:00,32.99,33.02,32.98,33.01,363600.0,25.3471,25.3702,25.3394,25.3625,363600.0
2012-11-30 14:30:00,33.02,33.05,32.98,32.99,312400.0,25.3702,25.3932,25.3394,25.3471,312400.0
2012-11-30 14:40:00,32.99,33.04,32.98,33.04,197400.0,25.3471,25.3855,25.3394,25.3855,197400.0
2012-11-30 14:50:00,33.04,33.05,32.96,33.01,223100.0,25.3855,25.3932,25.3241,25.3625,223100.0
2012-11-30 15:00:00,32.99,33.04,32.95,33.02,209500.0,25.3471,25.3855,25.3164,25.3702,209500.0
2012-11-30 15:10:00,33.03,33.08,33.02,33.05,299700.0,25.3779,25.4163,25.3702,25.3932,299700.0
2012-11-30 15:20:00,33.05,33.07,33.02,33.05,399000.0,25.3932,25.4086,25.3702,25.3932,399000.0
2012-11-30 15:30:00,33.05,33.14,33.0,33.09,462500.0,25.3932,25.4624,25.3548,25.424,462500.0
2012-11-30 15:40:00,33.1,33.16,33.06,33.13,569600.0,25.4316,25.4777,25.4009,25.4547,569600.0
2012-11-30 15:50:00,33.13,33.23,33.12,33.14,1087200.0,25.4547,25.5315,25.447,25.4624,1087200.0
2012-12-03 09:30:00,33.34,33.35,33.2,33.35,756000.0,25.616,25.6237,25.5085,25.6237,756000.0
2012-12-03 09:40:00,33.35,33.37,33.21,33.27,379200.0,25.6237,25.6391,25.5162,25.5623,379200.0
2012-12-03 09:50:00,33.26,33.39,33.2,33.39,320400.0,25.5546,25.6545,25.5085,25.6545,320400.0
2012-12-03 10:00:00,33.38,33.39,33.22,33.32,475500.0,25.6468,25.6545,25.5238,25.6007,475500.0
2012-12-03 10:10:00,33.31,33.43,33.26,33.42,547400.0,25.593,25.6852,25.5546,25.6775,547400.0
2012-12-03 10:20:00,33.42,33.5,33.39,33.42,350900.0,25.6775,25.739,25.6545,25.6775,350900.0
2012-12-03 10:30:00,33.42,33.43,33.3,33.39,408700.0,25.6775,25.6852,25.5853,25.6545,408700.0
2012-12-03 10:40:00,33.39,33.4,33.32,33.39,259400.0,25.6545,25.6621,25.6007,25.6545,259400.0
2012-12-03 10:50:00,33.38,33.43,33.26,33.33,361900.0,25.6468,25.6852,25.5546,25.6084,361900.0
2012-12-03 11:00:00,33.32,33.33,33.29,33.33,277100.0,25.6007,25.6084,25.5776,25.6084,277100.0
2012-12-03 11:10:00,33.33,33.38,33.32,33.38,228300.0,25.6084,25.6468,25.6007,25.6468,228300.0
2012-12-03 11:20:00,33.38,33.4,33.32,33.33,296900.0,25.6468,25.6621,25.6007,25.6084,296900.0
2012-12-03 11:30:00,33.33,33.45,33.31,33.44,244500.0,25.6084,25.7006,25.593,25.6929,244500.0
2012-12-03 11:40:00,33.45,33.5,33.41,33.47,244000.0,25.7006,25.739,25.6698,25.7159,244000.0
2012-12-03 11:50:00,33.46,33.51,33.43,33.48,347800.0,25.7082,25.7467,25.6852,25.7236,347800.0
2012-12-03 12:00:00,33.48,33.5,33.42,33.48,174800.0,25.7236,25.739,25.6775,25.7236,174800.0
2012-12-03 12:10:00,33.48,33.5,33.45,33.47,175400.0,25.7236,25.739,25.7006,25.7159,175400.0
2012-12-03 12:20:00,33.47,33.5,33.45,33.47,213000.0,25.7159,25.739,25.7006,25.7159,213000.0
2012-12-03 12:30:00,33.46,33.5,33.45,33.5,136700.0,25.7082,25.739,25.7006,25.739,136700.0
2012-12-03 12:40:00,33.49,33.5,33.45,33.45,143100.0,25.7313,25.739,25.7006,25.7006,143100.0
2012-12-03 12:50:00,33.45,33.48,33.43,33.45,171200.0,25.7006,25.7236,25.6852,25.7006,171200.0
2012-12-03 13:00:00,33.45,33.46,33.37,33.38,251200.0,25.7006,25.7082,25.6391,25.6468,251200.0
2012-12-03 13:10:00,33.38,33.41,33.35,33.36,172700.0,25.6468,25.6698,25.6237,25.6314,172700.0
2012-12-03 13:20:00,33.37,33.39,33.34,33.38,134200.0,25.6391,25.6545,25.616,25.6468,134200.0
2012-12-03 13:30:00,33.38,33.38,33.23,33.24,219300.0,25.6468,25.6468,25.5315,25.5392,219300.0
2012-12-03 13:40:00,33.24,33.34,33.22,33.32,188500.0,25.5392,25.616,25.5238,25.6007,188500.0
2012-12-03 13:50:00,33.33,33.33,33.3,33.3,118000.0,25.6084,25.6084,25.5853,25.5853,118000.0
2012-12-03 14:00:00,33.3,33.39,33.28,33.38,162800.0,25.5853,25.6545,25.5699,25.6468,162800.0
2012-12-03 14:10:00,33.38,33.4,33.34,33.34,153100.0,25.6468,25.6621,25.616,25.616,153100.0
2012-12-03 14:20:00,33.34,33.38,33.31,33.36,193000.0,25.616,25.6468,25.593,25.6314,193000.0
2012-12-03 14:30:00,33.35,33.37,33.26,33.27,158000.0,25.6237,25.6391,25.5546,25.5623,158000.0
2012-12-03 14:40:00,33.26,33.32,33.26,33.26,169700.0,25.5546,25.6007,25.5546,25.5546,169700.0
2012-12-03 14:50:00,33.26,33.33,33.25,33.32,142600.0,25.5546,25.6084,25.5469,25.6007,142600.0
2012-12-03 15:00:00,33.31,33.4,33.29,33.3,448000.0,25.593,25.6621,25.5776,25.5853,448000.0
2012-12-03 15:10:00,33.3,33.31,33.16,33.18,306600.0,25.5853,25.593,25.4777,25.4931,306600.0
2012-12-03 15:20:00,33.18,33.26,33.18,33.25,312300.0,25.4931,25.5546,25.4931,25.5469,312300.0
2012-12-03 15:30:00,33.25,33.29,33.22,33.23,359300.0,25.5469,25.5776,25.5238,25.5315,359300.0
2012-12-03 15:40:00,33.22,33.28,33.22,33.23,418800.0,25.5238,25.5699,25.5238,25.5315,418800.0
2012-12-03 15:50:00,33.23,33.27,33.11,33.13,763400.0,25.5315,25.5623,25.4393,25.4547,763400.0
2012-12-04 09:30:00,33.22,33.35,33.2,33.32,445900.0,25.5238,25.6237,25.5085,25.6007,445900.0
2012-12-04 09:40:00,33.32,33.43,33.32,33.4,492300.0,25.6007,25.6852,25.6007,25.6621,492300.0
2012-12-04 09:50:00,33.4,33.5,33.38,33.4,582300.0,25.6621,25.739,25.6468,25.6621,582300.0
2012-12-04 10:00:00,33.39,33.49,33.36,33.48,328000.0,25.6545,25.7313,25.6314,25.7236,328000.0
2012-12-04 10:10:00,33.48,33.52,33.42,33.45,416700.0,25.7236,25.7543,25.6775,25.7006,416700.0
2012-12-04 10:20:00,33.46,33.46,33.35,33.4,258400.0,25.7082,25.7082,25.6237,25.6621,258400.0
2012-12-04 10:30:00,33.39,33.42,33.34,33.41,417000.0,25.6545,25.6775,25.616,25.6698,417000.0
2012-12-04 10:40:00,33.41,33.49,33.4,33.49,321400.0,25.6698,25.7313,25.6621,25.7313,321400.0
2012-12-04 10:50:00,33.49,33.5,33.43,33.48,568100.0,25.7313,25.739,25.6852,25.7236,568100.0
2012-12-04 11:00:00,33.49,33.49,33.39,33.4,493200.0,25.7313,25.7313,25.6545,25.6621,493200.0
2012-12-04 11:10:00,33.39,33.43,33.35,33.4,359700.0,25.6545,25.6852,25.6237,25.6621,359700.0
2012-12-04 11:20:00,33.39,33.39,33.3,33.31,530500.0,25.6545,25.6545,25.5853,25.593,530500.0
2012-12-04 11:30:00,33.3,33.32,33.24,33.24,392300.0,25.5853,25.6007,25.5392,25.5392,392300.0
2012-12-04 11:40:00,33.24,33.31,33.24,33.26,508400.0,25.5392,25.593,25.5392,25.5546,508400.0
2012-12-04 11:50:00,33.26,33.29,33.22,33.26,214500.0,25.5546,25.5776,25.5238,25.5546,214500.0
2012-12-04 12:00:00,33.26,33.28,33.15,33.24,287600.0,25.5546,25.5699,25.4701,25.5392,287600.0
2012-12-04 12:10:00,33.24,33.27,33.19,33.22,330200.0,25.5392,25.5623,25.5008,25.5238,330200.0
2012-12-04 12:20:00,33.21,33.27,33.13,33.22,329800.0,25.5162,25.5623,25.4547,25.5238,329800.0
2012-12-04 12:30:00,33.22,33.31,33.14,33.16,434500.0,25.5238,25.593,25.4624,25.4777,434500.0
2012-12-04 12:40:00,33.16,33.23,33.14,33.19,202900.0,25.4777,25.5315,25.4624,25.5008,202900.0
2012-12-04 12:50:00,33.19,33.2,33.13,33.16,163100.0,25.5008,25.5085,25.4547,25.4777,163100.0
2012-12-04 13:00:00,33.14,33.19,33.08,33.12,339900.0,25.4624,25.5008,25.4163,25.447,339900.0
2012-12-04 13:10:00,33.12,33.19,33.12,33.17,83700.0,25.447,25.5008,25.447,25.4854,83700.0
2012-12-04 13:20:00,33.17,33.3,33.16,33.28,221800.0,25.4854,25.5853,25.4777,25.5699,221800.0
2012-12-04 13:30:00,33.28,33.3,33.26,33.26,208800.0,25.5699,25.5853,25.5546,25.5546,208800.0
2012-12-04 13:40:00,33.27,33.3,33.22,33.22,271100.0,25.5623,25.5853,25.5238,25.5238,271100.0
2012-12-04 13:50:00,33.22,33.29,33.2,33.29,308500.0,25.5238,25.5776,25.5085,25.5776,308500.0
2012-12-04 14:00:00,33.3,33.33,33.25,33.25,201900.0,25.5853,25.6084,25.5469,25.5469,201900.0
2012-12-04 14:10:00,33.25,33.29,33.2,33.28,206300.0,25.5469,25.5776,25.5085,25.5699,206300.0
2012-12-04 14:20:00,33.29,33.32,33.27,33.27,189200.0,25.5776,25.6007,25.5623,25.5623,189200.0
2012-12-04 14:30:00,33.27,33.32,33.25,33.27,270100.0,25.5623,25.6007,25.5469,25.5623,270100.0
2012-12-04 14:40:00,33.27,33.37,33.26,33.34,223500.0,25.5623,25.6391,25.5546,25.616,223500.0
2012-12-04 14:50:00,33.35,33.39,33.3,33.32,153200.0,25.6237,25.6545,25.5853,25.6007,153200.0
2012-12-04 15:00:00,33.32,33.39,33.3,33.35,194000.0,25.6007,25.6545,25.5853,25.6237,194000.0
2012-12-04 15:10:00,33.35,33.4,33.32,33.38,325900.0,25.6237,25.6621,25.6007,25.6468,325900.0
2012-12-04 15:20:00,33.37,33.41,33.35,33.39,290500.0,25.6391,25.6698,25.6237,25.6545,290500.0
2012-12-04 15:30:00,33.4,33.41,33.34,33.4,491700.0,25.6621,25.6698,25.616,25.6621,491700.0
2012-12-04 15:40:00,33.4,33.41,33.34,33.39,338700.0,25.6621,25.6698,25.616,25.6545,338700.0
2012-12-04 15:50:00,33.39,33.4,33.28,33.32,589200.0,25.6545,25.6621,25.5699,25.6007,589200.0
2012-12-05 09:30:00,33.52,33.64,33.45,33.6,967100.0,25.7543,25.8465,25.7006,25.8158,967100.0
2012-12-05 09:40:00,33.6,33.66,33.53,33.61,960100.0,25.8158,25.8619,25.762,25.8235,960100.0
2012-12-05 09:50:00,33.61,33.69,33.55,33.6,828600.0,25.8235,25.885,25.7774,25.8158,828600.0
2012-12-05 10:00:00,33.6,33.76,33.6,33.74,921600.0,25.8158,25.9387,25.8158,25.9234,921600.0
2012-12-05 10:10:00,33.73,33.84,33.69,33.8,740700.0,25.9157,26.0002,25.885,25.9695,740700.0
2012-12-05 10:20:00,33.8,33.82,33.6,33.62,720700.0,25.9695,25.9848,25.8158,25.8312,720700.0
2012-12-05 10:30:00,33.62,33.69,33.6,33.67,309900.0,25.8312,25.885,25.8158,25.8696,309900.0
2012-12-05 10:40:00,33.67,33.7,33.61,33.64,411700.0,25.8696,25.8926,25.8235,25.8465,411700.0
2012-12-05 10:50:00,33.65,33.67,33.53,33.66,456400.0,25.8542,25.8696,25.762,25.8619,456400.0
2012-12-05 11:00:00,33.66,33.77,33.59,33.75,698500.0,25.8619,25.9464,25.8081,25.9311,698500.0
2012-12-05 11:10:00,33.76,33.82,33.72,33.75,953100.0,25.9387,25.9848,25.908,25.9311,953100.0
2012-12-05 11:20:00,33.76,33.95,33.76,33.92,622800.0,25.9387,26.0847,25.9387,26.0617,622800.0
2012-12-05 11:30:00,33.93,34.05,33.9,33.99,1063900.0,26.0694,26.1616,26.0463,26.1155,1063900.0
2012-12-05 11:40:00,33.99,34.08,33.99,34.03,476700.0,26.1155,26.1846,26.1155,26.1462,476700.0
2012-12-05 11:50:00,34.03,34.21,34.02,34.12,713300.0,26.1462,26.2845,26.1385,26.2153,713300.0
2012-12-05 12:00:00,34.11,34.3,34.11,34.28,675700.0,26.2077,26.3536,26.2077,26.3383,675700.0
2012-12-05 12:10:00,34.29,34.3,34.12,34.13,670000.0,26.346,26.3536,26.2153,26.223,670000.0
2012-12-05 12:20:00,34.13,34.2,34.12,34.18,425300.0,26.223,26.2768,26.2153,26.2614,425300.0
2012-12-05 12:30:00,34.19,34.3,34.17,34.27,677100.0,26.2691,26.3536,26.2538,26.3306,677100.0
2012-12-05 12:40:00,34.27,34.28,34.07,34.1,856500.0,26.3306,26.3383,26.1769,26.2,856500.0
2012-12-05 12:50:00,34.11,34.15,34.06,34.06,322200.0,26.2077,26.2384,26.1692,26.1692,322200.0
2012-12-05 13:00:00,34.06,34.13,34.05,34.11,356000.0,26.1692,26.223,26.1616,26.2077,356000.0
2012-12-05 13:10:00,34.11,34.16,34.07,34.1,459500.0,26.2077,26.2461,26.1769,26.2,459500.0
2012-12-05 13:20:00,34.1,34.15,34.08,34.13,370000.0,26.2,26.2384,26.1846,26.223,370000.0
2012-12-05 13:30:00,34.14,34.14,34.07,34.07,376600.0,26.2307,26.2307,26.1769,26.1769,376600.0
2012-12-05 13:40:00,34.07,34.08,33.98,33.98,378700.0,26.1769,26.1846,26.1078,26.1078,378700.0
2012-12-05 13:50:00,33.98,34.04,33.94,33.95,323300.0,26.1078,26.1539,26.077,26.0847,323300.0
2012-12-05 14:00:00,33.95,34.07,33.94,34.0,339100.0,26.0847,26.1769,26.077,26.1231,339100.0
2012-12-05 14:10:00,33.99,34.02,33.97,33.97,483100.0,26.1155,26.1385,26.1001,26.1001,483100.0
2012-12-05 14:20:00,33.97,34.01,33.94,33.96,345300.0,26.1001,26.1308,26.077,26.0924,345300.0
2012-12-05 14:30:00,33.97,33.98,33.9,33.91,331600.0,26.1001,26.1078,26.0463,26.054,331600.0
2012-12-05 14:40:00,33.91,33.94,33.79,33.8,581100.0,26.054,26.077,25.9618,25.9695,581100.0
2012-12-05 14:50:00,33.8,33.9,33.79,33.88,981400.0,25.9695,26.0463,25.9618,26.0309,981400.0
2012-12-05 15:00:00,33.89,34.01,33.88,34.0,737800.0,26.0386,26.1308,26.0309,26.1231,737800.0
2012-12-05 15:10:00,33.99,34.03,33.94,33.97,498300.0,26.1155,26.1462,26.077,26.1001,498300.0
2012-12-05 15:20:00,33.97,34.01,33.94,33.98,688700.0,26.1001,26.1308,26.077,26.1078,688700.0
2012-12-05 15:30:00,33.99,34.0,33.89,33.9,712000.0,26.1155,26.1231,26.0386,26.0463,712000.0
2012-12-05 15:40:00,33.9,33.91,33.78,33.8,806600.0,26.0463,26.054,25.9541,25.9695,806600.0
2012-12-05 15:50:00,33.8,33.86,33.7,33.78,1634900.0,25.9695,26.0156,25.8926,25.9541,1634900.0
2012-12-06 09:30:00,33.85,33.9,33.61,33.75,904800.0,26.0079,26.0463,25.8235,25.9311,904800.0
2012-12-06 09:40:00,33.76,33.83,33.54,33.64,823900.0,25.9387,25.9925,25.7697,25.8465,823900.0
2012-12-06 09:50:00,33.63,33.72,33.53,33.55,586900.0,25.8389,25.908,25.762,25.7774,586900.0
2012-12-06 10:00:00,33.55,33.58,33.45,33.51,997900.0,25.7774,25.8004,25.7006,25.7467,997900.0
2012-12-06 10:10:00,33.5,33.52,33.35,33.37,406300.0,25.739,25.7543,25.6237,25.6391,406300.0
2012-12-06 10:20:00,33.38,33.44,33.35,33.38,614300.0,25.6468,25.6929,25.6237,25.6468,614300.0
2012-12-06 10:30:00,33.38,33.55,33.34,33.53,544600.0,25.6468,25.7774,25.616,25.762,544600.0
2012-12-06 10:40:00,33.54,33.68,33.52,33.59,826500.0,25.7697,25.8773,25.7543,25.8081,826500.0
2012-12-06 10:50:00,33.59,33.63,33.5,33.51,410600.0,25.8081,25.8389,25.739,25.7467,410600.0
2012-12-06 11:00:00,33.52,33.56,33.4,33.45,541700.0,25.7543,25.7851,25.6621,25.7006,541700.0
2012-12-06 11:10:00,33.45,33.45,33.32,33.34,378400.0,25.7006,25.7006,25.6007,25.616,378400.0
2012-12-06 11:20:00,33.34,33.38,33.3,33.33,356600.0,25.616,25.6468,25.5853,25.6084,356600.0
2012-12-06 11:30:00,33.33,33.36,33.2,33.26,1043500.0,25.6084,25.6314,25.5085,25.5546,1043500.0
2012-12-06 11:40:00,33.25,33.26,33.14,33.15,571100.0,25.5469,25.5546,25.4624,25.4701,571100.0
2012-12-06 11:50:00,33.15,33.22,33.14,33.21,556800.0,25.4701,25.5238,25.4624,25.5162,556800.0
2012-12-06 12:00:00,33.21,33.25,33.14,33.17,546300.0,25.5162,25.5469,25.4624,25.4854,546300.0
2012-12-06 12:10:00,33.17,33.21,33.16,33.19,207400.0,25.4854,25.5162,25.4777,25.5008,207400.0
2012-12-06 12:20:00,33.19,33.22,33.16,33.19,232700.0,25.5008,25.5238,25.4777,25.5008,232700.0
2012-12-06 12:30:00,33.2,33.3,33.17,33.3,374400.0,25.5085,25.5853,25.4854,25.5853,374400.0
2012-12-06 12:40:00,33.3,33.3,33.24,33.26,662900.0,25.5853,25.5853,25.5392,25.5546,662900.0
2012-12-06 12:50:00,33.26,33.29,33.25,33.27,148700.0,25.5546,25.5776,25.5469,25.5623,148700.0
2012-12-06 13:00:00,33.27,33.28,33.2,33.23,170000.0,25.5623,25.5699,25.5085,25.5315,170000.0
2012-12-06 13:10:00,33.22,33.29,33.21,33.29,216200.0,25.5238,25.5776,25.5162,25.5776,216200.0
2012-12-06 13:20:00,33.29,33.31,33.24,33.3,245100.0,25.5776,25.593,25.5392,25.5853,245100.0
2012-12-06 13:30:00,33.3,33.4,33.29,33.39,200500.0,25.5853,25.6621,25.5776,25.6545,200500.0
2012-12-06 13:40:00,33.39,33.45,33.38,33.45,117000.0,25.6545,25.7006,25.6468,25.7006,117000.0
2012-12-06 13:50:00,33.45,33.51,33.43,33.5,254900.0,25.7006,25.7467,25.6852,25.739,254900.0
2012-12-06 14:00:00,33.5,33.51,33.4,33.4,172400.0,25.739,25.7467,25.6621,25.6621,172400.0
2012-12-06 14:10:00,33.39,33.45,33.39,33.43,199800.0,25.6545,25.7006,25.6545,25.6852,199800.0
2012-12-06 14:20:00,33.43,33.47,33.4,33.47,260300.0,25.6852,25.7159,25.6621,25.7159,260300.0
2012-12-06 14:30:00,33.47,33.5,33.38,33.41,556700.0,25.7159,25.739,25.6468,25.6698,556700.0
2012-12-06 14:40:00,33.4,33.43,33.35,33.37,450700.0,25.6621,25.6852,25.6237,25.6391,450700.0
2012-12-06 14:50:00,33.36,33.38,33.3,33.32,277300.0,25.6314,25.6468,25.5853,25.6007,277300.0
2012-12-06 15:00:00,33.33,33.4,33.32,33.35,315700.0,25.6084,25.6621,25.6007,25.6237,315700.0
2012-12-06 15:10:00,33.35,33.38,33.28,33.3,219400.0,25.6237,25.6468,25.5699,25.5853,219400.0
2012-12-06 15:20:00,33.3,33.3,33.18,33.22,422700.0,25.5853,25.5853,25.4931,25.5238,422700.0
2012-12-06 15:30:00,33.22,33.31,33.18,33.27,685700.0,25.5238,25.593,25.4931,25.5623,685700.0
2012-12-06 15:40:00,33.26,33.28,33.22,33.24,393100.0,25.5546,25.5699,25.5238,25.5392,393100.0
2012-12-06 15:50:00,33.24,33.25,33.19,33.25,1398400.0,25.5392,25.5469,25.5008,25.5469,1398400.0
2012-12-07 09:30:00,33.82,34.23,33.76,34.13,1744700.0,25.9848,26.2999,25.9387,26.223,1744700.0
2012-12-07 09:40:00,34.12,34.21,34.03,34.14,1206900.0,26.2153,26.2845,26.1462,26.2307,1206900.0
2012-12-07 09:50:00,34.14,34.43,34.14,34.43,1432600.0,26.2307,26.4535,26.2307,26.4535,1432600.0
2012-12-07 10:00:00,34.42,34.5,34.33,34.36,1948500.0,26.4458,26.5073,26.3767,26.3997,1948500.0
2012-12-07 10:10:00,34.36,34.39,34.19,34.25,1540800.0,26.3997,26.4228,26.2691,26.3152,1540800.0
2012-12-07 10:20:00,34.25,34.28,34.19,34.23,1136300.0,26.3152,26.3383,26.2691,26.2999,1136300.0
2012-12-07 10:30:00,34.22,34.24,34.03,34.04,1277600.0,26.2922,26.3075,26.1462,26.1539,1277600.0
2012-12-07 10:40:00,34.04,34.16,34.04,34.1,803100.0,26.1539,26.2461,26.1539,26.2,803100.0
2012-12-07 10:50:00,34.1,34.17,34.04,34.14,674300.0,26.2,26.2538,26.1539,26.2307,674300.0
2012-12-07 11:00:00,34.14,34.19,34.03,34.07,637400.0,26.2307,26.2691,26.1462,26.1769,637400.0
2012-12-07 11:10:00,34.07,34.11,33.97,34.02,596600.0,26.1769,26.2077,26.1001,26.1385,596600.0
2012-12-07 11:20:00,34.02,34.07,33.99,34.03,388800.0,26.1385,26.1769,26.1155,26.1462,388800.0
2012-12-07 11:30:00,34.03,34.12,34.0,34.05,300000.0,26.1462,26.2153,26.1231,26.1616,300000.0
2012-12-07 11:40:00,34.05,34.06,33.97,34.0,383300.0,26.1616,26.1692,26.1001,26.1231,383300.0
2012-12-07 11:50:00,34.0,34.15,33.9,34.03,1164400.0,26.1231,26.2384,26.0463,26.1462,1164400.0
2012-12-07 12:00:00,34.03,34.04,33.94,33.94,611100.0,26.1462,26.1539,26.077,26.077,611100.0
2012-12-07 12:10:00,33.95,33.98,33.89,33.96,681300.0,26.0847,26.1078,26.0386,26.0924,681300.0
2012-12-07 12:20:00,33.96,33.97,33.85,33.85,441400.0,26.0924,26.1001,26.0079,26.0079,441400.0
2012-12-07 12:30:00,33.85,33.88,33.83,33.86,280600.0,26.0079,26.0309,25.9925,26.0156,280600.0
2012-12-07 12:40:00,33.85,33.89,33.83,33.88,268800.0,26.0079,26.0386,25.9925,26.0309,268800.0
2012-12-07 12:50:00,33.88,33.9,33.85,33.89,296300.0,26.0309,26.0463,26.0079,26.0386,296300.0
2012-12-07 13:00:00,33.89,33.96,33.89,33.92,356100.0,26.0386,26.0924,26.0386,26.0617,356100.0
2012-12-07 13:10:00,33.91,33.93,33.84,33.85,433700.0,26.054,26.0694,26.0002,26.0079,433700.0
2012-12-07 13:20:00,33.86,33.9,33.84,33.86,326900.0,26.0156,26.0463,26.0002,26.0156,326900.0
2012-12-07 13:30:00,33.86,33.93,33.84,33.93,308900.0,26.0156,26.0694,26.0002,26.0694,308900.0
2012-12-07 13:40:00,33.94,33.98,33.9,33.96,397500.0,26.077,26.1078,26.0463,26.0924,397500.0
2012-12-07 13:50:00,33.97,33.97,33.86,33.89,342200.0,26.1001,26.1001,26.0156,26.0386,342200.0
2012-12-07 14:00:00,33.89,33.92,33.86,33.92,290400.0,26.0386,26.0617,26.0156,26.0617,290400.0
2012-12-07 14:10:00,33.92,33.94,33.9,33.93,276900.0,26.0617,26.077,26.0463,26.0694,276900.0
2012-12-07 14:20:00,33.92,33.95,33.85,33.85,252600.0,26.0617,26.0847,26.0079,26.0079,252600.0
2012-12-07 14:30:00,33.85,33.93,33.85,33.92,473700.0,26.0079,26.0694,26.0079,26.0617,473700.0
2012-12-07 14:40:00,33.92,33.99,33.91,33.97,363300.0,26.0617,26.1155,26.054,26.1001,363300.0
2012-12-07 14:50:00,33.98,34.0,33.94,33.95,568700.0,26.1078,26.1231,26.077,26.0847,568700.0
2012-12-07 15:00:00,33.95,34.02,33.95,34.02,514600.0,26.0847,26.1385,26.0847,26.1385,514600.0
2012-12-07 15:10:00,34.02,34.04,33.99,34.02,402600.0,26.1385,26.1539,26.1155,26.1385,402600.0
2012-12-07 15:20:00,34.02,34.04,34.0,34.03,543600.0,26.1385,26.1539,26.1231,26.1462,543600.0
2012-12-07 15:30:00,34.04,34.05,33.99,34.05,913400.0,26.1539,26.1616,26.1155,26.1616,913400.0
2012-12-07 15:40:00,34.05,34.07,34.02,34.06,859100.0,26.1616,26.1769,26.1385,26.1692,859100.0
2012-12-07 15:50:00,34.05,34.17,34.04,34.14,2004000.0,26.1616,26.2538,26.1539,26.2307,2004000.0
2012-12-10 09:30:00,33.75,33.84,33.41,33.42,1380000.0,25.9311,26.0002,25.6698,25.6775,1380000.0
2012-12-10 09:40:00,33.42,33.48,33.22,33.48,2098400.0,25.6775,25.7236,25.5238,25.7236,2098400.0
2012-12-10 09:50:00,33.48,33.6,33.43,33.6,1010400.0,25.7236,25.8158,25.6852,25.8158,1010400.0
2012-12-10 10:00:00,33.59,33.72,33.53,33.56,855800.0,25.8081,25.908,25.762,25.7851,855800.0
2012-12-10 10:10:00,33.56,33.65,33.55,33.58,619700.0,25.7851,25.8542,25.7774,25.8004,619700.0
2012-12-10 10:20:00,33.59,33.61,33.5,33.51,481900.0,25.8081,25.8235,25.739,25.7467,481900.0
2012-12-10 10:30:00,33.5,33.51,33.42,33.48,574400.0,25.739,25.7467,25.6775,25.7236,574400.0
2012-12-10 10:40:00,33.48,33.54,33.43,33.5,471000.0,25.7236,25.7697,25.6852,25.739,471000.0
2012-12-10 10:50:00,33.5,33.67,33.49,33.67,560700.0,25.739,25.8696,25.7313,25.8696,560700.0
2012-12-10 11:00:00,33.67,33.73,33.66,33.7,398100.0,25.8696,25.9157,25.8619,25.8926,398100.0
2012-12-10 11:10:00,33.69,33.7,33.62,33.67,239200.0,25.885,25.8926,25.8312,25.8696,239200.0
2012-12-10 11:20:00,33.67,33.68,33.58,33.61,198200.0,25.8696,25.8773,25.8004,25.8235,198200.0
2012-12-10 11:30:00,33.61,33.65,33.53,33.59,306700.0,25.8235,25.8542,25.762,25.8081,306700.0
2012-12-10 11:40:00,33.6,33.62,33.57,33.57,205700.0,25.8158,25.8312,25.7928,25.7928,205700.0
2012-12-10 11:50:00,33.58,33.6,33.54,33.58,199800.0,25.8004,25.8158,25.7697,25.8004,199800.0
2012-12-10 12:00:00,33.58,33.66,33.57,33.63,162200.0,25.8004,25.8619,25.7928,25.8389,162200.0
2012-12-10 12:10:00,33.63,33.66,33.6,33.63,250600.0,25.8389,25.8619,25.8158,25.8389,250600.0
2012-12-10 12:20:00,33.64,33.67,33.58,33.65,189000.0,25.8465,25.8696,25.8004,25.8542,189000.0
2012-12-10 12:30:00,33.65,33.66,33.57,33.58,189200.0,25.8542,25.8619,25.7928,25.8004,189200.0
2012-12-10 12:40:00,33.59,33.6,33.46,33.51,639500.0,25.8081,25.8158,25.7082,25.7467,639500.0
2012-12-10 12:50:00,33.49,33.55,33.47,33.55,346800.0,25.7313,25.7774,25.7159,25.7774,346800.0
2012-12-10 13:00:00,33.55,33.56,33.47,33.5,403800.0,25.7774,25.7851,25.7159,25.739,403800.0
2012-12-10 13:10:00,33.49,33.5,33.39,33.41,452500.0,25.7313,25.739,25.6545,25.6698,452500.0
2012-12-10 13:20:00,33.4,33.41,33.33,33.34,346400.0,25.6621,25.6698,25.6084,25.616,346400.0
2012-12-10 13:30:00,33.33,33.4,33.31,33.39,392900.0,25.6084,25.6621,25.593,25.6545,392900.0
2012-12-10 13:40:00,33.39,33.4,33.33,33.35,548100.0,25.6545,25.6621,25.6084,25.6237,548100.0
2012-12-10 13:50:00,33.35,33.35,33.3,33.34,220100.0,25.6237,25.6237,25.5853,25.616,220100.0
2012-12-10 14:00:00,33.34,33.4,33.34,33.37,304700.0,25.616,25.6621,25.616,25.6391,304700.0
2012-12-10 14:10:00,33.37,33.43,33.36,33.39,299800.0,25.6391,25.6852,25.6314,25.6545,299800.0
2012-12-10 14:20:00,33.39,33.42,33.36,33.42,182000.0,25.6545,25.6775,25.6314,25.6775,182000.0
2012-12-10 14:30:00,33.41,33.41,33.34,33.34,418000.0,25.6698,25.6698,25.616,25.616,418000.0
2012-12-10 14:40:00,33.34,33.37,33.34,33.36,351500.0,25.616,25.6391,25.616,25.6314,351500.0
2012-12-10 14:50:00,33.35,33.38,33.33,33.36,304300.0,25.6237,25.6468,25.6084,25.6314,304300.0
2012-12-10 15:00:00,33.36,33.42,33.35,33.42,305800.0,25.6314,25.6775,25.6237,25.6775,305800.0
2012-12-10 15:10:00,33.42,33.46,33.41,33.44,333600.0,25.6775,25.7082,25.6698,25.6929,333600.0
2012-12-10 15:20:00,33.44,33.47,33.37,33.43,911500.0,25.6929,25.7159,25.6391,25.6852,911500.0
2012-12-10 15:30:00,33.43,33.46,33.4,33.45,509600.0,25.6852,25.7082,25.6621,25.7006,509600.0
2012-12-10 15:40:00,33.44,33.47,33.39,33.4,648300.0,25.6929,25.7159,25.6545,25.6621,648300.0
2012-12-10 15:50:00,33.4,33.42,33.27,33.34,1378500.0,25.6621,25.6775,25.5623,25.616,1378500.0
2012-12-11 09:30:00,34.28,34.43,34.0,34.1,19357100.0,26.3383,26.4535,26.1231,26.2,19357100.0
2012-12-11 09:40:00,34.1,34.56,34.04,34.48,10515900.0,26.2,26.5534,26.1539,26.4919,10515900.0
2012-12-11 09:50:00,34.47,34.57,34.31,34.56,6618200.0,26.4843,26.5611,26.3613,26.5534,6618200.0
2012-12-11 10:00:00,34.56,34.72,34.45,34.52,7118200.0,26.5534,26.6763,26.4689,26.5227,7118200.0
2012-12-11 10:10:00,34.51,34.6,34.47,34.55,4709700.0,26.515,26.5841,26.4843,26.5457,4709700.0
2012-12-11 10:20:00,34.56,34.6,34.48,34.49,3389600.0,26.5534,26.5841,26.4919,26.4996,3389600.0
2012-12-11 10:30:00,34.49,34.55,34.42,34.52,4763400.0,26.4996,26.5457,26.4458,26.5227,4763400.0
2012-12-11 10:40:00,34.52,34.69,34.52,34.62,3033300.0,26.5227,26.6533,26.5227,26.5995,3033300.0
2012-12-11 10:50:00,34.63,34.74,34.57,34.7,2777300.0,26.6072,26.6917,26.5611,26.661,2777300.0
2012-12-11 11:00:00,34.71,34.75,34.62,34.7,3328100.0,26.6687,26.6994,26.5995,26.661,3328100.0
2012-12-11 11:10:00,34.71,34.75,34.67,34.73,2405000.0,26.6687,26.6994,26.6379,26.684,2405000.0
2012-12-11 11:20:00,34.73,34.78,34.68,34.74,2939000.0,26.684,26.7224,26.6456,26.6917,2939000.0
2012-12-11 11:30:00,34.74,34.88,34.73,34.87,2367400.0,26.6917,26.7993,26.684,26.7916,2367400.0
2012-12-11 11:40:00,34.87,34.9,34.8,34.83,2189500.0,26.7916,26.8146,26.7378,26.7609,2189500.0
2012-12-11 11:50:00,34.84,34.95,34.83,34.94,3575800.0,26.7685,26.8531,26.7609,26.8454,3575800.0
2012-12-11 12:00:00,34.94,34.96,34.81,34.89,2956700.0,26.8454,26.8607,26.7455,26.807,2956700.0
2012-12-11 12:10:00,34.89,34.94,34.63,34.93,1160400.0,26.807,26.8454,26.6072,26.8377,1160400.0
2012-12-11 12:20:00,34.94,34.98,34.92,34.95,1854500.0,26.8454,26.8761,26.83,26.8531,1854500.0
2012-12-11 12:30:00,34.95,35.03,34.89,34.99,3358000.0,26.8531,26.9145,26.807,26.8838,3358000.0
2012-12-11 12:40:00,34.98,35.06,34.9,34.92,2067600.0,26.8761,26.9376,26.8146,26.83,2067600.0
2012-12-11 12:50:00,34.91,34.93,34.83,34.84,1939300.0,26.8223,26.8377,26.7609,26.7685,1939300.0
2012-12-11 13:00:00,34.84,34.94,34.83,34.87,971700.0,26.7685,26.8454,26.7609,26.7916,971700.0
2012-12-11 13:10:00,34.88,34.92,34.83,34.92,1102500.0,26.7993,26.83,26.7609,26.83,1102500.0
2012-12-11 13:20:00,34.92,35.02,34.87,34.96,1448900.0,26.83,26.9068,26.7916,26.8607,1448900.0
2012-12-11 13:30:00,34.97,35.03,34.96,35.03,1360900.0,26.8684,26.9145,26.8607,26.9145,1360900.0
2012-12-11 13:40:00,35.03,35.13,35.02,35.11,2037200.0,26.9145,26.9914,26.9068,26.976,2037200.0
2012-12-11 13:50:00,35.1,35.16,35.07,35.14,2103200.0,26.9683,27.0144,26.9453,26.999,2103200.0
2012-12-11 14:00:00,35.14,35.2,35.09,35.16,2207300.0,26.999,27.0451,26.9606,27.0144,2207300.0
2012-12-11 14:10:00,35.17,35.19,35.09,35.14,1421400.0,27.0221,27.0375,26.9606,26.999,1421400.0
2012-12-11 14:20:00,35.14,35.24,35.13,35.15,2050800.0,26.999,27.0759,26.9914,27.0067,2050800.0
2012-12-11 14:30:00,35.15,35.16,34.95,35.09,3952000.0,27.0067,27.0144,26.8531,26.9606,3952000.0
2012-12-11 14:40:00,35.09,35.1,34.76,34.91,3993200.0,26.9606,26.9683,26.7071,26.8223,3993200.0
2012-12-11 14:50:00,34.92,34.99,34.73,34.83,3254100.0,26.83,26.8838,26.684,26.7609,3254100.0
2012-12-11 15:00:00,34.84,34.87,34.69,34.8,3986000.0,26.7685,26.7916,26.6533,26.7378,3986000.0
2012-12-11 15:10:00,34.81,34.89,34.72,34.87,2723900.0,26.7455,26.807,26.6763,26.7916,2723900.0
2012-12-11 15:20:00,34.87,34.92,34.75,34.9,3678000.0,26.7916,26.83,26.6994,26.8146,3678000.0
2012-12-11 15:30:00,34.9,34.93,34.86,34.93,3490900.0,26.8146,26.8377,26.7839,26.8377,3490900.0
2012-12-11 15:40:00,34.93,35.17,34.81,35.15,7165600.0,26.8377,27.0221,26.7455,27.0067,7165600.0
2012-12-11 15:50:00,35.14,35.42,34.88,35.26,22326900.0,26.999,27.2142,26.7993,27.0912,22326900.0
2012-12-12 09:30:00,35.58,35.82,35.32,35.32,8172200.0,27.3371,27.5215,27.1373,27.1373,8172200.0
2012-12-12 09:40:00,35.32,35.41,35.12,35.34,4298000.0,27.1373,27.2065,26.9837,27.1527,4298000.0
2012-12-12 09:50:00,35.34,35.41,35.2,35.21,1727300.0,27.1527,27.2065,27.0451,27.0528,1727300.0
2012-12-12 10:00:00,35.22,35.22,35.03,35.16,2961000.0,27.0605,27.0605,26.9145,27.0144,2961000.0
2012-12-12 10:10:00,35.16,35.21,35.11,35.13,1267200.0,27.0144,27.0528,26.976,26.9914,1267200.0
2012-12-12 10:20:00,35.14,35.21,35.11,35.16,1091000.0,26.999,27.0528,26.976,27.0144,1091000.0
2012-12-12 10:30:00,35.16,35.16,35.03,35.07,1451800.0,27.0144,27.0144,26.9145,26.9453,1451800.0
2012-12-12 10:40:00,35.08,35.19,35.07,35.18,971800.0,26.9529,27.0375,26.9453,27.0298,971800.0
2012-12-12 10:50:00,35.18,35.18,35.03,35.05,1584900.0,27.0298,27.0298,26.9145,26.9299,1584900.0
2012-12-12 11:00:00,35.06,35.12,35.04,35.1,1005000.0,26.9376,26.9837,26.9222,26.9683,1005000.0
2012-12-12 11:10:00,35.1,35.15,35.09,35.15,791000.0,26.9683,27.0067,26.9606,27.0067,791000.0
2012-12-12 11:20:00,35.15,35.17,35.08,35.15,691100.0,27.0067,27.0221,26.9529,27.0067,691100.0
2012-12-12 11:30:00,35.15,35.18,35.11,35.17,863100.0,27.0067,27.0298,26.976,27.0221,863100.0
2012-12-12 11:40:00,35.17,35.19,35.02,35.04,917100.0,27.0221,27.0375,26.9068,26.9222,917100.0
2012-12-12 11:50:00,35.04,35.1,34.93,35.03,1267700.0,26.9222,26.9683,26.8377,26.9145,1267700.0
2012-12-12 12:00:00,35.02,35.08,35.02,35.04,546900.0,26.9068,26.9529,26.9068,26.9222,546900.0
2012-12-12 12:10:00,35.05,35.05,34.86,34.92,983400.0,26.9299,26.9299,26.7839,26.83,983400.0
2012-12-12 12:20:00,34.92,35.04,34.89,35.04,883500.0,26.83,26.9222,26.807,26.9222,883500.0
2012-12-12 12:30:00,35.03,35.15,34.86,35.05,1115000.0,26.9145,27.0067,26.7839,26.9299,1115000.0
2012-12-12 12:40:00,35.05,35.15,35.02,35.09,869400.0,26.9299,27.0067,26.9068,26.9606,869400.0
2012-12-12 12:50:00,35.09,35.3,35.09,35.19,1469700.0,26.9606,27.122,26.9606,27.0375,1469700.0
2012-12-12 13:00:00,35.2,35.23,35.09,35.11,876100.0,27.0451,27.0682,26.9606,26.976,876100.0
2012-12-12 13:10:00,35.11,35.11,34.9,34.92,1382900.0,26.976,26.976,26.8146,26.83,1382900.0
2012-12-12 13:20:00,34.92,34.92,34.8,34.82,1572600.0,26.83,26.83,26.7378,26.7532,1572600.0
2012-12-12 13:30:00,34.83,34.88,34.81,34.82,841700.0,26.7609,26.7993,26.7455,26.7532,841700.0
2012-12-12 13:40:00,34.82,34.82,34.69,34.75,1537800.0,26.7532,26.7532,26.6533,26.6994,1537800.0
2012-12-12 13:50:00,34.75,34.86,34.74,34.85,768900.0,26.6994,26.7839,26.6917,26.7762,768900.0
2012-12-12 14:00:00,34.85,34.87,34.78,34.85,693500.0,26.7762,26.7916,26.7224,26.7762,693500.0
2012-12-12 14:10:00,34.85,34.86,34.8,34.84,484000.0,26.7762,26.7839,26.7378,26.7685,484000.0
2012-12-12 14:20:00,34.85,34.86,34.55,34.57,1570700.0,26.7762,26.7839,26.5457,26.5611,1570700.0
2012-12-12 14:30:00,34.57,34.7,34.51,34.65,1348100.0,26.5611,26.661,26.515,26.6226,1348100.0
2012-12-12 14:40:00,34.65,34.9,34.62,34.83,1157900.0,26.6226,26.8146,26.5995,26.7609,1157900.0
2012-12-12 14:50:00,34.83,34.86,34.77,34.81,598300.0,26.7609,26.7839,26.7148,26.7455,598300.0
2012-12-12 15:00:00,34.81,34.84,34.69,34.79,826800.0,26.7455,26.7685,26.6533,26.7301,826800.0
2012-12-12 15:10:00,34.79,34.81,34.71,34.73,996000.0,26.7301,26.7455,26.6687,26.684,996000.0
2012-12-12 15:20:00,34.74,34.76,34.66,34.68,1465500.0,26.6917,26.7071,26.6302,26.6456,1465500.0
2012-12-12 15:30:00,34.67,34.77,34.64,34.64,1119600.0,26.6379,26.7148,26.6149,26.6149,1119600.0
2012-12-12 15:40:00,34.64,34.76,34.64,34.76,1632100.0,26.6149,26.7071,26.6149,26.7071,1632100.0
2012-12-12 15:50:00,34.75,34.85,34.68,34.84,2174000.0,26.6994,26.7762,26.6456,26.7685,2174000.0
2012-12-13 09:30:00,34.84,34.88,34.58,34.58,1250500.0,26.7685,26.7993,26.5688,26.5688,1250500.0
2012-12-13 09:40:00,34.59,34.66,34.55,34.64,1136100.0,26.5765,26.6302,26.5457,26.6149,1136100.0
2012-12-13 09:50:00,34.64,34.81,34.63,34.75,1162100.0,26.6149,26.7455,26.6072,26.6994,1162100.0
2012-12-13 10:00:00,34.76,34.91,34.76,34.91,905100.0,26.7071,26.8223,26.7071,26.8223,905100.0
2012-12-13 10:10:00,34.91,35.04,34.91,34.94,1486100.0,26.8223,26.9222,26.8223,26.8454,1486100.0
2012-12-13 10:20:00,34.94,34.95,34.85,34.88,598800.0,26.8454,26.8531,26.7762,26.7993,598800.0
2012-12-13 10:30:00,34.88,34.9,34.87,34.89,361200.0,26.7993,26.8146,26.7916,26.807,361200.0
2012-12-13 10:40:00,34.89,34.9,34.7,34.72,1156600.0,26.807,26.8146,26.661,26.6763,1156600.0
2012-12-13 10:50:00,34.71,34.75,34.65,34.75,977900.0,26.6687,26.6994,26.6226,26.6994,977900.0
2012-12-13 11:00:00,34.75,34.84,34.72,34.75,807700.0,26.6994,26.7685,26.6763,26.6994,807700.0
2012-12-13 11:10:00,34.75,34.76,34.66,34.73,469000.0,26.6994,26.7071,26.6302,26.684,469000.0
2012-12-13 11:20:00,34.72,34.75,34.65,34.72,467900.0,26.6763,26.6994,26.6226,26.6763,467900.0
2012-12-13 11:30:00,34.72,34.79,34.71,34.75,426400.0,26.6763,26.7301,26.6687,26.6994,426400.0
2012-12-13 11:40:00,34.75,34.76,34.67,34.69,411500.0,26.6994,26.7071,26.6379,26.6533,411500.0
2012-12-13 11:50:00,34.68,34.7,34.62,34.64,484200.0,26.6456,26.661,26.5995,26.6149,484200.0
2012-12-13 12:00:00,34.63,34.65,34.59,34.61,631200.0,26.6072,26.6226,26.5765,26.5918,631200.0
2012-12-13 12:10:00,34.61,34.62,34.5,34.5,617500.0,26.5918,26.5995,26.5073,26.5073,617500.0
2012-12-13 12:20:00,34.51,34.52,34.49,34.51,629300.0,26.515,26.5227,26.4996,26.515,629300.0
2012-12-13 12:30:00,34.51,34.6,34.5,34.52,846600.0,26.515,26.5841,26.5073,26.5227,846600.0
2012-12-13 12:40:00,34.52,34.53,34.35,34.36,1199000.0,26.5227,26.5304,26.3921,26.3997,1199000.0
2012-12-13 12:50:00,34.37,34.43,34.29,34.3,1479500.0,26.4074,26.4535,26.346,26.3536,1479500.0
2012-12-13 13:00:00,34.3,34.32,34.13,34.2,1691000.0,26.3536,26.369,26.223,26.2768,1691000.0
2012-12-13 13:10:00,34.2,34.27,34.18,34.19,1390200.0,26.2768,26.3306,26.2614,26.2691,1390200.0
2012-12-13 13:20:00,34.19,34.44,34.13,34.41,1745600.0,26.2691,26.4612,26.223,26.4382,1745600.0
2012-12-13 13:30:00,34.41,34.45,34.32,34.32,560000.0,26.4382,26.4689,26.369,26.369,560000.0
2012-12-13 13:40:00,34.33,34.35,34.29,34.32,544600.0,26.3767,26.3921,26.346,26.369,544600.0
2012-12-13 13:50:00,34.32,34.33,34.26,34.31,647100.0,26.369,26.3767,26.3229,26.3613,647100.0
2012-12-13 14:00:00,34.32,34.35,34.22,34.24,1019000.0,26.369,26.3921,26.2922,26.3075,1019000.0
2012-12-13 14:10:00,34.24,34.25,34.0,34.02,1849800.0,26.3075,26.3152,26.1231,26.1385,1849800.0
2012-12-13 14:20:00,34.03,34.17,34.02,34.16,1222600.0,26.1462,26.2538,26.1385,26.2461,1222600.0
2012-12-13 14:30:00,34.16,34.26,34.15,34.25,1069300.0,26.2461,26.3229,26.2384,26.3152,1069300.0
2012-12-13 14:40:00,34.25,34.31,34.24,34.3,1184500.0,26.3152,26.3613,26.3075,26.3536,1184500.0
2012-12-13 14:50:00,34.29,34.31,34.16,34.18,1275400.0,26.346,26.3613,26.2461,26.2614,1275400.0
2012-12-13 15:00:00,34.18,34.18,34.1,34.11,767100.0,26.2614,26.2614,26.2,26.2077,767100.0
2012-12-13 15:10:00,34.1,34.11,34.04,34.07,952400.0,26.2,26.2077,26.1539,26.1769,952400.0
2012-12-13 15:20:00,34.07,34.2,34.06,34.19,1041200.0,26.1769,26.2768,26.1692,26.2691,1041200.0
2012-12-13 15:30:00,34.19,34.27,34.17,34.26,1618100.0,26.2691,26.3306,26.2538,26.3229,1618100.0
2012-12-13 15:40:00,34.27,34.35,34.2,34.2,1582500.0,26.3306,26.3921,26.2768,26.2768,1582500.0
2012-12-13 15:50:00,34.21,34.27,34.15,34.22,2644300.0,26.2845,26.3306,26.2384,26.2922,2644300.0
2012-12-14 09:30:00,34.06,34.19,34.0,34.0,935000.0,26.1692,26.2691,26.1231,26.1231,935000.0
2012-12-14 09:40:00,34.0,34.16,34.0,34.01,1585400.0,26.1231,26.2461,26.1231,26.1308,1585400.0
2012-12-14 09:50:00,34.0,34.08,34.0,34.08,1118600.0,26.1231,26.1846,26.1231,26.1846,1118600.0
2012-12-14 10:00:00,34.08,34.09,34.0,34.03,1348600.0,26.1846,26.1923,26.1231,26.1462,1348600.0
2012-12-14 10:10:00,34.03,34.04,33.66,33.84,3089800.0,26.1462,26.1539,25.8619,26.0002,3089800.0
2012-12-14 10:20:00,33.84,34.15,33.83,34.09,2091200.0,26.0002,26.2384,25.9925,26.1923,2091200.0
2012-12-14 10:30:00,34.09,34.19,34.07,34.16,793700.0,26.1923,26.2691,26.1769,26.2461,793700.0
2012-12-14 10:40:00,34.16,34.29,34.03,34.23,1102400.0,26.2461,26.346,26.1462,26.2999,1102400.0
2012-12-14 10:50:00,34.24,34.24,34.14,34.21,547500.0,26.3075,26.3075,26.2307,26.2845,547500.0
2012-12-14 11:00:00,34.22,34.35,34.2,34.28,753400.0,26.2922,26.3921,26.2768,26.3383,753400.0
2012-12-14 11:10:00,34.29,34.3,34.16,34.19,726300.0,26.346,26.3536,26.2461,26.2691,726300.0
2012-12-14 11:20:00,34.19,34.2,34.08,34.11,513900.0,26.2691,26.2768,26.1846,26.2077,513900.0
2012-12-14 11:30:00,34.12,34.15,34.04,34.04,434600.0,26.2153,26.2384,26.1539,26.1539,434600.0
2012-12-14 11:40:00,34.05,34.11,34.0,34.1,593200.0,26.1616,26.2077,26.1231,26.2,593200.0
2012-12-14 11:50:00,34.1,34.11,34.0,34.02,312300.0,26.2,26.2077,26.1231,26.1385,312300.0
2012-12-14 12:00:00,34.03,34.2,34.02,34.18,657200.0,26.1462,26.2768,26.1385,26.2614,657200.0
2012-12-14 12:10:00,34.18,34.25,34.17,34.2,346200.0,26.2614,26.3152,26.2538,26.2768,346200.0
2012-12-14 12:20:00,34.2,34.28,34.12,34.27,343400.0,26.2768,26.3383,26.2153,26.3306,343400.0
2012-12-14 12:30:00,34.27,34.29,34.21,34.22,193800.0,26.3306,26.346,26.2845,26.2922,193800.0
2012-12-14 12:40:00,34.22,34.35,34.22,34.32,476700.0,26.2922,26.3921,26.2922,26.369,476700.0
2012-12-14 12:50:00,34.31,34.33,34.18,34.21,297000.0,26.3613,26.3767,26.2614,26.2845,297000.0
2012-12-14 13:00:00,34.2,34.21,34.14,34.15,236900.0,26.2768,26.2845,26.2307,26.2384,236900.0
2012-12-14 13:10:00,34.15,34.15,34.0,34.03,683800.0,26.2384,26.2384,26.1231,26.1462,683800.0
2012-12-14 13:20:00,34.03,34.15,34.02,34.15,446800.0,26.1462,26.2384,26.1385,26.2384,446800.0
2012-12-14 13:30:00,34.16,34.18,34.05,34.05,338300.0,26.2461,26.2614,26.1616,26.1616,338300.0
2012-12-14 13:40:00,34.05,34.1,34.03,34.09,696800.0,26.1616,26.2,26.1462,26.1923,696800.0
2012-12-14 13:50:00,34.1,34.1,34.05,34.06,293800.0,26.2,26.2,26.1616,26.1692,293800.0
2012-12-14 14:00:00,34.07,34.08,34.01,34.02,279600.0,26.1769,26.1846,26.1308,26.1385,279600.0
2012-12-14 14:10:00,34.03,34.07,34.0,34.03,365900.0,26.1462,26.1769,26.1231,26.1462,365900.0
2012-12-14 14:20:00,34.02,34.06,33.97,34.0,620400.0,26.1385,26.1692,26.1001,26.1231,620400.0
2012-12-14 14:30:00,34.01,34.01,33.92,34.0,764700.0,26.1308,26.1308,26.0617,26.1231,764700.0
2012-12-14 14:40:00,34.0,34.0,33.96,33.98,463100.0,26.1231,26.1231,26.0924,26.1078,463100.0
2012-12-14 14:50:00,33.99,34.02,33.87,33.95,517300.0,26.1155,26.1385,26.0233,26.0847,517300.0
2012-12-14 15:00:00,33.95,33.98,33.88,33.89,618400.0,26.0847,26.1078,26.0309,26.0386,618400.0
2012-12-14 15:10:00,33.89,33.94,33.89,33.91,303800.0,26.0386,26.077,26.0386,26.054,303800.0
2012-12-14 15:20:00,33.91,33.96,33.88,33.93,433500.0,26.054,26.0924,26.0309,26.0694,433500.0
2012-12-14 15:30:00,33.93,34.02,33.92,34.02,684700.0,26.0694,26.1385,26.0617,26.1385,684700.0
2012-12-14 15:40:00,34.02,34.03,33.98,33.99,704000.0,26.1385,26.1462,26.1078,26.1155,704000.0
2012-12-14 15:50:00,34.0,34.02,33.9,33.93,1476700.0,26.1231,26.1385,26.0463,26.0694,1476700.0
2012-12-17 09:30:00,34.62,34.72,34.22,34.26,2895300.0,26.5995,26.6763,26.2922,26.3229,2895300.0
2012-12-17 09:40:00,34.27,34.5,34.24,34.48,1352500.0,26.3306,26.5073,26.3075,26.4919,1352500.0
2012-12-17 09:50:00,34.48,34.7,34.45,34.58,1730000.0,26.4919,26.661,26.4689,26.5688,1730000.0
2012-12-17 10:00:00,34.57,34.62,34.49,34.62,1084400.0,26.5611,26.5995,26.4996,26.5995,1084400.0
2012-12-17 10:10:00,34.62,34.64,34.55,34.63,641200.0,26.5995,26.6149,26.5457,26.6072,641200.0
2012-12-17 10:20:00,34.64,34.64,34.44,34.48,1401900.0,26.6149,26.6149,26.4612,26.4919,1401900.0
2012-12-17 10:30:00,34.48,34.57,34.48,34.57,1029600.0,26.4919,26.5611,26.4919,26.5611,1029600.0
2012-12-17 10:40:00,34.57,34.57,34.48,34.55,1057200.0,26.5611,26.5611,26.4919,26.5457,1057200.0
2012-12-17 10:50:00,34.55,34.63,34.51,34.54,509600.0,26.5457,26.6072,26.515,26.538,509600.0
2012-12-17 11:00:00,34.55,34.58,34.51,34.58,417400.0,26.5457,26.5688,26.515,26.5688,417400.0
2012-12-17 11:10:00,34.58,34.7,34.58,34.7,354800.0,26.5688,26.661,26.5688,26.661,354800.0
2012-12-17 11:20:00,34.7,34.73,34.62,34.7,621700.0,26.661,26.684,26.5995,26.661,621700.0
2012-12-17 11:30:00,34.7,34.77,34.68,34.72,638200.0,26.661,26.7148,26.6456,26.6763,638200.0
2012-12-17 11:40:00,34.72,34.8,34.7,34.74,580800.0,26.6763,26.7378,26.661,26.6917,580800.0
2012-12-17 11:50:00,34.74,34.75,34.68,34.7,355700.0,26.6917,26.6994,26.6456,26.661,355700.0
2012-12-17 12:00:00,34.7,34.76,34.68,34.69,375900.0,26.661,26.7071,26.6456,26.6533,375900.0
2012-12-17 12:10:00,34.69,34.7,34.65,34.68,333800.0,26.6533,26.661,26.6226,26.6456,333800.0
2012-12-17 12:20:00,34.68,34.79,34.67,34.76,433200.0,26.6456,26.7301,26.6379,26.7071,433200.0
2012-12-17 12:30:00,34.75,34.9,34.75,34.9,570700.0,26.6994,26.8146,26.6994,26.8146,570700.0
2012-12-17 12:40:00,34.89,34.94,34.83,34.91,592000.0,26.807,26.8454,26.7609,26.8223,592000.0
2012-12-17 12:50:00,34.91,34.94,34.86,34.91,383700.0,26.8223,26.8454,26.7839,26.8223,383700.0
2012-12-17 13:00:00,34.91,34.94,34.88,34.9,224400.0,26.8223,26.8454,26.7993,26.8146,224400.0
2012-12-17 13:10:00,34.9,34.95,34.86,34.88,824000.0,26.8146,26.8531,26.7839,26.7993,824000.0
2012-12-17 13:20:00,34.87,34.99,34.87,34.98,821500.0,26.7916,26.8838,26.7916,26.8761,821500.0
2012-12-17 13:30:00,34.98,35.0,34.93,34.95,941300.0,26.8761,26.8915,26.8377,26.8531,941300.0
2012-12-17 13:40:00,34.95,35.0,34.92,34.95,479700.0,26.8531,26.8915,26.83,26.8531,479700.0
2012-12-17 13:50:00,34.95,34.95,34.91,34.91,375800.0,26.8531,26.8531,26.8223,26.8223,375800.0
2012-12-17 14:00:00,34.91,34.94,34.87,34.91,536900.0,26.8223,26.8454,26.7916,26.8223,536900.0
2012-12-17 14:10:00,34.91,34.93,34.88,34.88,361700.0,26.8223,26.8377,26.7993,26.7993,361700.0
2012-12-17 14:20:00,34.88,34.9,34.79,34.82,610400.0,26.7993,26.8146,26.7301,26.7532,610400.0
2012-12-17 14:30:00,34.82,34.83,34.75,34.76,438900.0,26.7532,26.7609,26.6994,26.7071,438900.0
2012-12-17 14:40:00,34.76,34.83,34.72,34.79,617000.0,26.7071,26.7609,26.6763,26.7301,617000.0
2012-12-17 14:50:00,34.79,34.8,34.6,34.61,776300.0,26.7301,26.7378,26.5841,26.5918,776300.0
2012-12-17 15:00:00,34.61,34.72,34.6,34.7,921000.0,26.5918,26.6763,26.5841,26.661,921000.0
2012-12-17 15:10:00,34.7,34.81,34.69,34.81,1123800.0,26.661,26.7455,26.6533,26.7455,1123800.0
2012-12-17 15:20:00,34.81,34.87,34.77,34.86,702100.0,26.7455,26.7916,26.7148,26.7839,702100.0
2012-12-17 15:30:00,34.86,34.9,34.79,34.88,1077800.0,26.7839,26.8146,26.7301,26.7993,1077800.0
2012-12-17 15:40:00,34.88,34.94,34.82,34.89,1767000.0,26.7993,26.8454,26.7532,26.807,1767000.0
2012-12-17 15:50:00,34.89,34.98,34.88,34.97,2073200.0,26.807,26.8761,26.7993,26.8684,2073200.0
2012-12-18 09:30:00,35.2,35.25,35.0,35.13,1446200.0,27.0451,27.0836,26.8915,26.9914,1446200.0
2012-12-18 09:40:00,35.13,35.17,35.04,35.16,1048800.0,26.9914,27.0221,26.9222,27.0144,1048800.0
2012-12-18 09:50:00,35.16,35.2,34.97,34.98,1129000.0,27.0144,27.0451,26.8684,26.8761,1129000.0
2012-12-18 10:00:00,34.98,35.06,34.88,34.92,758800.0,26.8761,26.9376,26.7993,26.83,758800.0
2012-12-18 10:10:00,34.92,35.08,34.92,35.02,757100.0,26.83,26.9529,26.83,26.9068,757100.0
2012-12-18 10:20:00,35.03,35.08,34.95,35.03,781100.0,26.9145,26.9529,26.8531,26.9145,781100.0
2012-12-18 10:30:00,35.04,35.19,35.04,35.19,778200.0,26.9222,27.0375,26.9222,27.0375,778200.0
2012-12-18 10:40:00,35.19,35.28,35.18,35.23,1192700.0,27.0375,27.1066,27.0298,27.0682,1192700.0
2012-12-18 10:50:00,35.22,35.26,35.06,35.07,634700.0,27.0605,27.0912,26.9376,26.9453,634700.0
2012-12-18 11:00:00,35.06,35.16,35.0,35.13,775800.0,26.9376,27.0144,26.8915,26.9914,775800.0
2012-12-18 11:10:00,35.13,35.21,35.12,35.19,309500.0,26.9914,27.0528,26.9837,27.0375,309500.0
2012-12-18 11:20:00,35.2,35.2,35.13,35.19,633300.0,27.0451,27.0451,26.9914,27.0375,633300.0
2012-12-18 11:30:00,35.19,35.28,35.18,35.28,1061800.0,27.0375,27.1066,27.0298,27.1066,1061800.0
2012-12-18 11:40:00,35.28,35.44,35.26,35.32,1070300.0,27.1066,27.2295,27.0912,27.1373,1070300.0
2012-12-18 11:50:00,35.32,35.32,35.22,35.22,686400.0,27.1373,27.1373,27.0605,27.0605,686400.0
2012-12-18 12:00:00,35.22,35.23,35.18,35.2,714300.0,27.0605,27.0682,27.0298,27.0451,714300.0
2012-12-18 12:10:00,35.2,35.28,35.19,35.27,314800.0,27.0451,27.1066,27.0375,27.0989,314800.0
2012-12-18 12:20:00,35.27,35.32,35.27,35.29,461500.0,27.0989,27.1373,27.0989,27.1143,461500.0
2012-12-18 12:30:00,35.29,35.34,35.24,35.33,421300.0,27.1143,27.1527,27.0759,27.145,421300.0
2012-12-18 12:40:00,35.33,35.38,35.32,35.34,561500.0,27.145,27.1834,27.1373,27.1527,561500.0
2012-12-18 12:50:00,35.34,35.35,35.27,35.3,307200.0,27.1527,27.1604,27.0989,27.122,307200.0
2012-12-18 13:00:00,35.3,35.33,35.25,35.33,656800.0,27.122,27.145,27.0836,27.145,656800.0
2012-12-18 13:10:00,35.32,35.35,35.23,35.24,590400.0,27.1373,27.1604,27.0682,27.0759,590400.0
2012-12-18 13:20:00,35.22,35.23,35.15,35.21,584000.0,27.0605,27.0682,27.0067,27.0528,584000.0
2012-12-18 13:30:00,35.22,35.25,35.16,35.23,706600.0,27.0605,27.0836,27.0144,27.0682,706600.0
2012-12-18 13:40:00,35.22,35.25,35.19,35.19,286800.0,27.0605,27.0836,27.0375,27.0375,286800.0
2012-12-18 13:50:00,35.2,35.2,35.1,35.14,457200.0,27.0451,27.0451,26.9683,26.999,457200.0
2012-12-18 14:00:00,35.15,35.18,35.14,35.17,419900.0,27.0067,27.0298,26.999,27.0221,419900.0
2012-12-18 14:10:00,35.17,35.27,35.16,35.22,565600.0,27.0221,27.0989,27.0144,27.0605,565600.0
2012-12-18 14:20:00,35.23,35.23,35.14,35.15,611600.0,27.0682,27.0682,26.999,27.0067,611600.0
2012-12-18 14:30:00,35.14,35.25,35.14,35.25,550800.0,26.999,27.0836,26.999,27.0836,550800.0
2012-12-18 14:40:00,35.24,35.25,35.19,35.25,569800.0,27.0759,27.0836,27.0375,27.0836,569800.0
2012-12-18 14:50:00,35.25,35.25,35.14,35.17,376600.0,27.0836,27.0836,26.999,27.0221,376600.0
2012-12-18 15:00:00,35.16,35.2,35.14,35.2,475500.0,27.0144,27.0451,26.999,27.0451,475500.0
2012-12-18 15:10:00,35.2,35.22,35.19,35.2,639800.0,27.0451,27.0605,27.0375,27.0451,639800.0
2012-12-18 15:20:00,35.2,35.28,35.2,35.27,776100.0,27.0451,27.1066,27.0451,27.0989,776100.0
2012-12-18 15:30:00,35.27,35.4,35.27,35.4,933500.0,27.0989,27.1988,27.0989,27.1988,933500.0
2012-12-18 15:40:00,35.4,35.4,35.28,35.32,1293700.0,27.1988,27.1988,27.1066,27.1373,1293700.0
2012-12-18 15:50:00,35.33,35.5,35.32,35.49,2812300.0,27.145,27.2756,27.1373,27.268,2812300.0
2012-12-19 09:30:00,35.54,35.64,35.34,35.62,994200.0,27.3064,27.3832,27.1527,27.3678,994200.0
2012-12-19 09:40:00,35.61,35.69,35.49,35.5,838500.0,27.3602,27.4216,27.268,27.2756,838500.0
2012-12-19 09:50:00,35.5,35.61,35.5,35.58,780800.0,27.2756,27.3602,27.2756,27.3371,780800.0
2012-12-19 10:00:00,35.58,35.6,35.47,35.52,499200.0,27.3371,27.3525,27.2526,27.291,499200.0
2012-12-19 10:10:00,35.52,35.57,35.41,35.41,456000.0,27.291,27.3294,27.2065,27.2065,456000.0
2012-12-19 10:20:00,35.41,35.42,35.35,35.4,407000.0,27.2065,27.2142,27.1604,27.1988,407000.0
2012-12-19 10:30:00,35.4,35.4,35.27,35.39,652900.0,27.1988,27.1988,27.0989,27.1911,652900.0
2012-12-19 10:40:00,35.39,35.49,35.38,35.46,847500.0,27.1911,27.268,27.1834,27.2449,847500.0
2012-12-19 10:50:00,35.46,35.5,35.44,35.45,519000.0,27.2449,27.2756,27.2295,27.2372,519000.0
2012-12-19 11:00:00,35.45,35.56,35.43,35.55,412000.0,27.2372,27.3217,27.2219,27.3141,412000.0
2012-12-19 11:10:00,35.55,35.56,35.39,35.46,551700.0,27.3141,27.3217,27.1911,27.2449,551700.0
2012-12-19 11:20:00,35.46,35.48,35.36,35.37,383700.0,27.2449,27.2603,27.1681,27.1758,383700.0
2012-12-19 11:30:00,35.36,35.4,35.36,35.37,291200.0,27.1681,27.1988,27.1681,27.1758,291200.0
2012-12-19 11:40:00,35.37,35.4,35.35,35.36,321800.0,27.1758,27.1988,27.1604,27.1681,321800.0
2012-12-19 11:50:00,35.35,35.4,35.35,35.4,610800.0,27.1604,27.1988,27.1604,27.1988,610800.0
2012-12-19 12:00:00,35.4,35.54,35.39,35.53,1039000.0,27.1988,27.3064,27.1911,27.2987,1039000.0
2012-12-19 12:10:00,35.53,35.55,35.48,35.5,356600.0,27.2987,27.3141,27.2603,27.2756,356600.0
2012-12-19 12:20:00,35.5,35.5,35.41,35.47,361700.0,27.2756,27.2756,27.2065,27.2526,361700.0
2012-12-19 12:30:00,35.46,35.47,35.4,35.43,239400.0,27.2449,27.2526,27.1988,27.2219,239400.0
2012-12-19 12:40:00,35.42,35.57,35.42,35.55,260900.0,27.2142,27.3294,27.2142,27.3141,260900.0
2012-12-19 12:50:00,35.55,35.56,35.52,35.53,221500.0,27.3141,27.3217,27.291,27.2987,221500.0
2012-12-19 13:00:00,35.54,35.56,35.53,35.54,296600.0,27.3064,27.3217,27.2987,27.3064,296600.0
2012-12-19 13:10:00,35.54,35.55,35.51,35.51,137800.0,27.3064,27.3141,27.2833,27.2833,137800.0
2012-12-19 13:20:00,35.51,35.52,35.45,35.51,312600.0,27.2833,27.291,27.2372,27.2833,312600.0
2012-12-19 13:30:00,35.49,35.49,35.42,35.43,137600.0,27.268,27.268,27.2142,27.2219,137600.0
2012-12-19 13:40:00,35.43,35.43,35.37,35.4,208000.0,27.2219,27.2219,27.1758,27.1988,208000.0
2012-12-19 13:50:00,35.4,35.42,35.39,35.41,183900.0,27.1988,27.2142,27.1911,27.2065,183900.0
2012-12-19 14:00:00,35.41,35.42,35.35,35.39,381000.0,27.2065,27.2142,27.1604,27.1911,381000.0
2012-12-19 14:10:00,35.39,35.4,35.26,35.27,460300.0,27.1911,27.1988,27.0912,27.0989,460300.0
2012-12-19 14:20:00,35.27,35.32,35.26,35.28,247300.0,27.0989,27.1373,27.0912,27.1066,247300.0
2012-12-19 14:30:00,35.29,35.3,35.18,35.19,403900.0,27.1143,27.122,27.0298,27.0375,403900.0
2012-12-19 14:40:00,35.18,35.19,35.03,35.08,1075300.0,27.0298,27.0375,26.9145,26.9529,1075300.0
2012-12-19 14:50:00,35.07,35.16,35.05,35.14,535700.0,26.9453,27.0144,26.9299,26.999,535700.0
2012-12-19 15:00:00,35.15,35.16,35.06,35.07,518800.0,27.0067,27.0144,26.9376,26.9453,518800.0
2012-12-19 15:10:00,35.07,35.08,34.97,34.98,719400.0,26.9453,26.9529,26.8684,26.8761,719400.0
2012-12-19 15:20:00,34.98,35.03,34.94,35.02,614600.0,26.8761,26.9145,26.8454,26.9068,614600.0
2012-12-19 15:30:00,35.01,35.03,34.99,35.02,836100.0,26.8992,26.9145,26.8838,26.9068,836100.0
2012-12-19 15:40:00,35.02,35.02,34.9,34.92,1064600.0,26.9068,26.9068,26.8146,26.83,1064600.0
2012-12-19 15:50:00,34.91,34.95,34.84,34.87,1952400.0,26.8223,26.8531,26.7685,26.7916,1952400.0
2012-12-20 09:30:00,34.94,35.19,34.9,34.91,443700.0,26.8454,27.0375,26.8146,26.8223,443700.0
2012-12-20 09:40:00,34.9,34.93,34.75,34.84,527500.0,26.8146,26.8377,26.6994,26.7685,527500.0
2012-12-20 09:50:00,34.84,35.04,34.84,35.01,680800.0,26.7685,26.9222,26.7685,26.8992,680800.0
2012-12-20 10:00:00,35.01,35.38,35.0,35.35,1305700.0,26.8992,27.1834,26.8915,27.1604,1305700.0
2012-12-20 10:10:00,35.35,35.36,35.2,35.33,989300.0,27.1604,27.1681,27.0451,27.145,989300.0
2012-12-20 10:20:00,35.33,35.37,35.22,35.32,429300.0,27.145,27.1758,27.0605,27.1373,429300.0
2012-12-20 10:30:00,35.32,35.45,35.32,35.38,836000.0,27.1373,27.2372,27.1373,27.1834,836000.0
2012-12-20 10:40:00,35.38,35.48,35.34,35.37,1323900.0,27.1834,27.2603,27.1527,27.1758,1323900.0
2012-12-20 10:50:00,35.36,35.45,35.34,35.44,598400.0,27.1681,27.2372,27.1527,27.2295,598400.0
2012-12-20 11:00:00,35.45,35.45,35.34,35.39,557100.0,27.2372,27.2372,27.1527,27.1911,557100.0
2012-12-20 11:10:00,35.39,35.41,35.34,35.41,678200.0,27.1911,27.2065,27.1527,27.2065,678200.0
2012-12-20 11:20:00,35.41,35.41,35.31,35.31,749500.0,27.2065,27.2065,27.1297,27.1297,749500.0
2012-12-20 11:30:00,35.31,35.47,35.31,35.46,716100.0,27.1297,27.2526,27.1297,27.2449,716100.0
2012-12-20 11:40:00,35.45,35.46,35.38,35.39,309200.0,27.2372,27.2449,27.1834,27.1911,309200.0
2012-12-20 11:50:00,35.39,35.4,35.32,35.33,477100.0,27.1911,27.1988,27.1373,27.145,477100.0
2012-12-20 12:00:00,35.33,35.36,35.3,35.3,973800.0,27.145,27.1681,27.122,27.122,973800.0
2012-12-20 12:10:00,35.3,35.35,35.29,35.3,531300.0,27.122,27.1604,27.1143,27.122,531300.0
2012-12-20 12:20:00,35.3,35.3,35.24,35.25,385800.0,27.122,27.122,27.0759,27.0836,385800.0
2012-12-20 12:30:00,35.25,35.27,35.23,35.25,540200.0,27.0836,27.0989,27.0682,27.0836,540200.0
2012-12-20 12:40:00,35.24,35.27,35.2,35.2,693400.0,27.0759,27.0989,27.0451,27.0451,693400.0
2012-12-20 12:50:00,35.21,35.26,35.17,35.25,413700.0,27.0528,27.0912,27.0221,27.0836,413700.0
2012-12-20 13:00:00,35.25,35.26,35.21,35.23,325500.0,27.0836,27.0912,27.0528,27.0682,325500.0
2012-12-20 13:10:00,35.23,35.29,35.23,35.25,317200.0,27.0682,27.1143,27.0682,27.0836,317200.0
2012-12-20 13:20:00,35.26,35.31,35.24,35.3,461200.0,27.0912,27.1297,27.0759,27.122,461200.0
2012-12-20 13:30:00,35.3,35.35,35.29,35.34,284900.0,27.122,27.1604,27.1143,27.1527,284900.0
2012-12-20 13:40:00,35.34,35.44,35.31,35.43,527800.0,27.1527,27.2295,27.1297,27.2219,527800.0
2012-12-20 13:50:00,35.43,35.44,35.36,35.38,304700.0,27.2219,27.2295,27.1681,27.1834,304700.0
2012-12-20 14:00:00,35.38,35.4,35.37,35.37,148900.0,27.1834,27.1988,27.1758,27.1758,148900.0
2012-12-20 14:10:00,35.37,35.39,35.35,35.37,516700.0,27.1758,27.1911,27.1604,27.1758,516700.0
2012-12-20 14:20:00,35.38,35.46,35.37,35.45,561000.0,27.1834,27.2449,27.1758,27.2372,561000.0
2012-12-20 14:30:00,35.45,35.46,35.35,35.41,643600.0,27.2372,27.2449,27.1604,27.2065,643600.0
2012-12-20 14:40:00,35.4,35.41,35.39,35.4,244200.0,27.1988,27.2065,27.1911,27.1988,244200.0
2012-12-20 14:50:00,35.4,35.41,35.39,35.4,495100.0,27.1988,27.2065,27.1911,27.1988,495100.0
2012-12-20 15:00:00,35.41,35.41,35.38,35.39,281900.0,27.2065,27.2065,27.1834,27.1911,281900.0
2012-12-20 15:10:00,35.39,35.41,35.36,35.38,705000.0,27.1911,27.2065,27.1681,27.1834,705000.0
2012-12-20 15:20:00,35.38,35.38,35.33,35.37,929200.0,27.1834,27.1834,27.145,27.1758,929200.0
2012-12-20 15:30:00,35.37,35.42,35.35,35.41,692900.0,27.1758,27.2142,27.1604,27.2065,692900.0
2012-12-20 15:40:00,35.4,35.46,35.4,35.46,900700.0,27.1988,27.2449,27.1988,27.2449,900700.0
2012-12-20 15:50:00,35.45,35.58,35.44,35.51,1831000.0,27.2372,27.3371,27.2295,27.2833,1831000.0
2012-12-21 09:30:00,34.92,34.92,34.7,34.85,3872900.0,26.83,26.83,26.661,26.7762,3872900.0
2012-12-21 09:40:00,34.85,34.95,34.78,34.85,1344300.0,26.7762,26.8531,26.7224,26.7762,1344300.0
2012-12-21 09:50:00,34.86,34.99,34.82,34.97,1214900.0,26.7839,26.8838,26.7532,26.8684,1214900.0
2012-12-21 10:00:00,34.98,34.99,34.87,34.96,953800.0,26.8761,26.8838,26.7916,26.8607,953800.0
2012-12-21 10:10:00,34.96,35.18,34.92,35.16,1029200.0,26.8607,27.0298,26.83,27.0144,1029200.0
2012-12-21 10:20:00,35.16,35.19,35.12,35.16,654800.0,27.0144,27.0375,26.9837,27.0144,654800.0
2012-12-21 10:30:00,35.16,35.17,35.03,35.08,796300.0,27.0144,27.0221,26.9145,26.9529,796300.0
2012-12-21 10:40:00,35.07,35.09,35.03,35.04,514900.0,26.9453,26.9606,26.9145,26.9222,514900.0
2012-12-21 10:50:00,35.04,35.06,34.95,34.95,795900.0,26.9222,26.9376,26.8531,26.8531,795900.0
2012-12-21 11:00:00,34.95,34.96,34.71,34.8,1785800.0,26.8531,26.8607,26.6687,26.7378,1785800.0
2012-12-21 11:10:00,34.8,34.92,34.79,34.86,1026100.0,26.7378,26.83,26.7301,26.7839,1026100.0
2012-12-21 11:20:00,34.87,34.88,34.77,34.77,683200.0,26.7916,26.7993,26.7148,26.7148,683200.0
2012-12-21 11:30:00,34.78,34.78,34.43,34.57,1467500.0,26.7224,26.7224,26.4535,26.5611,1467500.0
2012-12-21 11:40:00,34.57,34.62,34.34,34.45,963200.0,26.5611,26.5995,26.3844,26.4689,963200.0
2012-12-21 11:50:00,34.45,34.63,34.44,34.6,595100.0,26.4689,26.6072,26.4612,26.5841,595100.0
2012-12-21 12:00:00,34.59,34.62,34.49,34.49,430100.0,26.5765,26.5995,26.4996,26.4996,430100.0
2012-12-21 12:10:00,34.5,34.56,34.49,34.54,373700.0,26.5073,26.5534,26.4996,26.538,373700.0
2012-12-21 12:20:00,34.54,34.54,34.47,34.52,403800.0,26.538,26.538,26.4843,26.5227,403800.0
2012-12-21 12:30:00,34.52,34.52,34.4,34.41,527000.0,26.5227,26.5227,26.4305,26.4382,527000.0
2012-12-21 12:40:00,34.41,34.49,34.38,34.49,489400.0,26.4382,26.4996,26.4151,26.4996,489400.0
2012-12-21 12:50:00,34.48,34.54,34.45,34.54,309000.0,26.4919,26.538,26.4689,26.538,309000.0
2012-12-21 13:00:00,34.54,34.65,34.53,34.6,537700.0,26.538,26.6226,26.5304,26.5841,537700.0
2012-12-21 13:10:00,34.6,34.62,34.51,34.53,231200.0,26.5841,26.5995,26.515,26.5304,231200.0
2012-12-21 13:20:00,34.53,34.59,34.52,34.57,219100.0,26.5304,26.5765,26.5227,26.5611,219100.0
2012-12-21 13:30:00,34.57,34.66,34.55,34.66,289700.0,26.5611,26.6302,26.5457,26.6302,289700.0
2012-12-21 13:40:00,34.66,34.72,34.65,34.66,301000.0,26.6302,26.6763,26.6226,26.6302,301000.0
2012-12-21 13:50:00,34.66,34.69,34.62,34.69,236700.0,26.6302,26.6533,26.5995,26.6533,236700.0
2012-12-21 14:00:00,34.69,34.82,34.69,34.72,700600.0,26.6533,26.7532,26.6533,26.6763,700600.0
2012-12-21 14:10:00,34.72,34.77,34.65,34.72,516600.0,26.6763,26.7148,26.6226,26.6763,516600.0
2012-12-21 14:20:00,34.72,34.73,34.65,34.66,270400.0,26.6763,26.684,26.6226,26.6302,270400.0
2012-12-21 14:30:00,34.65,34.66,34.63,34.66,328600.0,26.6226,26.6302,26.6072,26.6302,328600.0
2012-12-21 14:40:00,34.66,34.66,34.58,34.65,361500.0,26.6302,26.6302,26.5688,26.6226,361500.0
2012-12-21 14:50:00,34.64,34.73,34.64,34.73,346200.0,26.6149,26.684,26.6149,26.684,346200.0
2012-12-21 15:00:00,34.74,34.74,34.64,34.65,359300.0,26.6917,26.6917,26.6149,26.6226,359300.0
2012-12-21 15:10:00,34.65,34.69,34.61,34.69,259800.0,26.6226,26.6533,26.5918,26.6533,259800.0
2012-12-21 15:20:00,34.69,34.76,34.66,34.73,511800.0,26.6533,26.7071,26.6302,26.684,511800.0
2012-12-21 15:30:00,34.73,34.89,34.72,34.82,671800.0,26.684,26.807,26.6763,26.7532,671800.0
2012-12-21 15:40:00,34.82,34.82,34.64,34.65,910600.0,26.7532,26.7532,26.6149,26.6226,910600.0
2012-12-21 15:50:00,34.66,34.76,34.65,34.76,1561500.0,26.6302,26.7071,26.6226,26.7071,1561500.0
2012-12-24 09:30:00,34.61,34.75,34.55,34.64,407100.0,26.5918,26.6994,26.5457,26.6149,407100.0
2012-12-24 09:40:00,34.64,34.87,34.6,34.72,560100.0,26.6149,26.7916,26.5841,26.6763,560100.0
2012-12-24 09:50:00,34.72,34.83,34.71,34.77,300500.0,26.6763,26.7609,26.6687,26.7148,300500.0
2012-12-24 10:00:00,34.77,34.87,34.77,34.83,261000.0,26.7148,26.7916,26.7148,26.7609,261000.0
2012-12-24 10:10:00,34.83,34.97,34.83,34.92,254200.0,26.7609,26.8684,26.7609,26.83,254200.0
2012-12-24 10:20:00,34.92,35.02,34.91,35.02,333400.0,26.83,26.9068,26.8223,26.9068,333400.0
2012-12-24 10:30:00,35.02,35.05,34.97,34.99,496000.0,26.9068,26.9299,26.8684,26.8838,496000.0
2012-12-24 10:40:00,35.0,35.01,34.98,35.0,156700.0,26.8915,26.8992,26.8761,26.8915,156700.0
2012-12-24 10:50:00,35.0,35.02,34.96,34.99,249500.0,26.8915,26.9068,26.8607,26.8838,249500.0
2012-12-24 11:00:00,34.99,35.05,34.98,35.05,192200.0,26.8838,26.9299,26.8761,26.9299,192200.0
2012-12-24 11:10:00,35.04,35.13,35.02,35.05,236700.0,26.9222,26.9914,26.9068,26.9299,236700.0
2012-12-24 11:20:00,35.06,35.1,35.02,35.04,151000.0,26.9376,26.9683,26.9068,26.9222,151000.0
2012-12-24 11:30:00,35.05,35.17,35.04,35.16,297000.0,26.9299,27.0221,26.9222,27.0144,297000.0
2012-12-24 11:40:00,35.16,35.17,35.01,35.09,339700.0,27.0144,27.0221,26.8992,26.9606,339700.0
2012-12-24 11:50:00,35.09,35.1,35.07,35.08,208300.0,26.9606,26.9683,26.9453,26.9529,208300.0
2012-12-24 12:00:00,35.08,35.1,35.04,35.08,252300.0,26.9529,26.9683,26.9222,26.9529,252300.0
2012-12-24 12:10:00,35.08,35.12,35.07,35.11,159800.0,26.9529,26.9837,26.9453,26.976,159800.0
2012-12-24 12:20:00,35.11,35.11,35.02,35.08,227600.0,26.976,26.976,26.9068,26.9529,227600.0
2012-12-24 12:30:00,35.08,35.16,35.08,35.16,224000.0,26.9529,27.0144,26.9529,27.0144,224000.0
2012-12-24 12:40:00,35.16,35.16,35.11,35.16,344600.0,27.0144,27.0144,26.976,27.0144,344600.0
2012-12-24 12:50:00,35.16,35.2,35.15,35.18,891100.0,27.0144,27.0451,27.0067,27.0298,891100.0
2012-12-26 09:30:00,35.31,35.31,35.02,35.12,575100.0,27.1297,27.1297,26.9068,26.9837,575100.0
2012-12-26 09:40:00,35.12,35.21,35.04,35.19,373600.0,26.9837,27.0528,26.9222,27.0375,373600.0
2012-12-26 09:50:00,35.18,35.25,35.15,35.16,286200.0,27.0298,27.0836,27.0067,27.0144,286200.0
2012-12-26 10:00:00,35.17,35.26,35.14,35.2,260100.0,27.0221,27.0912,26.999,27.0451,260100.0
2012-12-26 10:10:00,35.19,35.32,35.19,35.3,240600.0,27.0375,27.1373,27.0375,27.122,240600.0
2012-12-26 10:20:00,35.29,35.32,35.23,35.27,305500.0,27.1143,27.1373,27.0682,27.0989,305500.0
2012-12-26 10:30:00,35.27,35.32,35.19,35.2,224600.0,27.0989,27.1373,27.0375,27.0451,224600.0
2012-12-26 10:40:00,35.2,35.21,35.08,35.13,318600.0,27.0451,27.0528,26.9529,26.9914,318600.0
2012-12-26 10:50:00,35.14,35.14,35.07,35.08,193600.0,26.999,26.999,26.9453,26.9529,193600.0
2012-12-26 11:00:00,35.08,35.11,35.02,35.04,324300.0,26.9529,26.976,26.9068,26.9222,324300.0
2012-12-26 11:10:00,35.04,35.1,35.01,35.02,243000.0,26.9222,26.9683,26.8992,26.9068,243000.0
2012-12-26 11:20:00,35.02,35.09,35.0,35.0,196300.0,26.9068,26.9606,26.8915,26.8915,196300.0
2012-12-26 11:30:00,35.0,35.07,34.96,35.06,609400.0,26.8915,26.9453,26.8607,26.9376,609400.0
2012-12-26 11:40:00,35.06,35.11,35.05,35.09,186900.0,26.9376,26.976,26.9299,26.9606,186900.0
2012-12-26 11:50:00,35.09,35.17,35.07,35.16,82800.0,26.9606,27.0221,26.9453,27.0144,82800.0
2012-12-26 12:00:00,35.17,35.21,35.07,35.09,211600.0,27.0221,27.0528,26.9453,26.9606,211600.0
2012-12-26 12:10:00,35.1,35.19,35.08,35.15,368700.0,26.9683,27.0375,26.9529,27.0067,368700.0
2012-12-26 12:20:00,35.14,35.19,35.09,35.09,142300.0,26.999,27.0375,26.9606,26.9606,142300.0
2012-12-26 12:30:00,35.09,35.13,35.04,35.08,117900.0,26.9606,26.9914,26.9222,26.9529,117900.0
2012-12-26 12:40:00,35.08,35.09,35.05,35.07,68400.0,26.9529,26.9606,26.9299,26.9453,68400.0
2012-12-26 12:50:00,35.08,35.19,35.08,35.13,211100.0,26.9529,27.0375,26.9529,26.9914,211100.0
2012-12-26 13:00:00,35.14,35.15,35.07,35.1,139000.0,26.999,27.0067,26.9453,26.9683,139000.0
2012-12-26 13:10:00,35.09,35.14,35.06,35.13,98500.0,26.9606,26.999,26.9376,26.9914,98500.0
2012-12-26 13:20:00,35.12,35.2,35.11,35.19,114700.0,26.9837,27.0451,26.976,27.0375,114700.0
2012-12-26 13:30:00,35.2,35.22,35.19,35.2,196500.0,27.0451,27.0605,27.0375,27.0451,196500.0
2012-12-26 13:40:00,35.21,35.22,35.18,35.2,227800.0,27.0528,27.0605,27.0298,27.0451,227800.0
2012-12-26 13:50:00,35.2,35.24,35.19,35.22,216100.0,27.0451,27.0759,27.0375,27.0605,216100.0
2012-12-26 14:00:00,35.22,35.28,35.21,35.26,288200.0,27.0605,27.1066,27.0528,27.0912,288200.0
2012-12-26 14:10:00,35.26,35.32,35.26,35.28,170800.0,27.0912,27.1373,27.0912,27.1066,170800.0
2012-12-26 14:20:00,35.27,35.27,35.2,35.2,194500.0,27.0989,27.0989,27.0451,27.0451,194500.0
2012-12-26 14:30:00,35.2,35.25,35.2,35.25,127400.0,27.0451,27.0836,27.0451,27.0836,127400.0
2012-12-26 14:40:00,35.25,35.34,35.24,35.34,268200.0,27.0836,27.1527,27.0759,27.1527,268200.0
2012-12-26 14:50:00,35.34,35.43,35.31,35.36,405300.0,27.1527,27.2219,27.1297,27.1681,405300.0
2012-12-26 15:00:00,35.36,35.4,35.35,35.36,251100.0,27.1681,27.1988,27.1604,27.1681,251100.0
2012-12-26 15:10:00,35.36,35.4,35.29,35.29,307400.0,27.1681,27.1988,27.1143,27.1143,307400.0
2012-12-26 15:20:00,35.28,35.32,35.25,35.3,241400.0,27.1066,27.1373,27.0836,27.122,241400.0
2012-12-26 15:30:00,35.3,35.33,35.29,35.33,182500.0,27.122,27.145,27.1143,27.145,182500.0
2012-12-26 15:40:00,35.33,35.37,35.32,35.37,589000.0,27.145,27.1758,27.1373,27.1758,589000.0
2012-12-26 15:50:00,35.36,35.4,35.31,35.34,1708500.0,27.1681,27.1988,27.1297,27.1527,1708500.0
2012-12-27 09:30:00,35.5,35.5,35.39,35.44,633200.0,27.2756,27.2756,27.1911,27.2295,633200.0
2012-12-27 09:40:00,35.43,35.48,35.27,35.32,331500.0,27.2219,27.2603,27.0989,27.1373,331500.0
2012-12-27 09:50:00,35.31,35.39,35.29,35.32,517400.0,27.1297,27.1911,27.1143,27.1373,517400.0
2012-12-27 10:00:00,35.31,35.32,35.16,35.23,475700.0,27.1297,27.1373,27.0144,27.0682,475700.0
2012-12-27 10:10:00,35.23,35.27,34.93,34.94,501600.0,27.0682,27.0989,26.8377,26.8454,501600.0
2012-12-27 10:20:00,34.96,35.03,34.88,35.02,574100.0,26.8607,26.9145,26.7993,26.9068,574100.0
2012-12-27 10:30:00,35.02,35.05,34.92,34.92,359400.0,26.9068,26.9299,26.83,26.83,359400.0
2012-12-27 10:40:00,34.92,34.92,34.84,34.86,468500.0,26.83,26.83,26.7685,26.7839,468500.0
2012-12-27 10:50:00,34.85,34.94,34.84,34.94,339200.0,26.7762,26.8454,26.7685,26.8454,339200.0
2012-12-27 11:00:00,34.94,34.95,34.77,34.8,659500.0,26.8454,26.8531,26.7148,26.7378,659500.0
2012-12-27 11:10:00,34.79,34.8,34.7,34.78,368000.0,26.7301,26.7378,26.661,26.7224,368000.0
2012-12-27 11:20:00,34.77,34.84,34.75,34.76,181500.0,26.7148,26.7685,26.6994,26.7071,181500.0
2012-12-27 11:30:00,34.75,34.78,34.71,34.72,178500.0,26.6994,26.7224,26.6687,26.6763,178500.0
2012-12-27 11:40:00,34.72,34.77,34.62,34.67,227000.0,26.6763,26.7148,26.5995,26.6379,227000.0
2012-12-27 11:50:00,34.68,34.69,34.55,34.58,281800.0,26.6456,26.6533,26.5457,26.5688,281800.0
2012-12-27 12:00:00,34.57,34.59,34.48,34.52,433900.0,26.5611,26.5765,26.4919,26.5227,433900.0
2012-12-27 12:10:00,34.51,34.65,34.51,34.63,453900.0,26.515,26.6226,26.515,26.6072,453900.0
2012-12-27 12:20:00,34.63,34.64,34.59,34.59,414500.0,26.6072,26.6149,26.5765,26.5765,414500.0
2012-12-27 12:30:00,34.6,34.6,34.44,34.48,291100.0,26.5841,26.5841,26.4612,26.4919,291100.0
2012-12-27 12:40:00,34.48,34.49,34.4,34.47,287500.0,26.4919,26.4996,26.4305,26.4843,287500.0
2012-12-27 12:50:00,34.47,34.54,34.41,34.53,287200.0,26.4843,26.538,26.4382,26.5304,287200.0
2012-12-27 13:00:00,34.54,34.63,34.5,34.58,241000.0,26.538,26.6072,26.5073,26.5688,241000.0
2012-12-27 13:10:00,34.59,34.65,34.57,34.62,241000.0,26.5765,26.6226,26.5611,26.5995,241000.0
2012-12-27 13:20:00,34.62,34.64,34.47,34.49,350700.0,26.5995,26.6149,26.4843,26.4996,350700.0
2012-12-27 13:30:00,34.49,34.49,34.4,34.4,477900.0,26.4996,26.4996,26.4305,26.4305,477900.0
2012-12-27 13:40:00,34.41,34.48,34.4,34.46,245800.0,26.4382,26.4919,26.4305,26.4766,245800.0
2012-12-27 13:50:00,34.47,34.55,34.43,34.53,181400.0,26.4843,26.5457,26.4535,26.5304,181400.0
2012-12-27 14:00:00,34.53,34.57,34.48,34.5,190000.0,26.5304,26.5611,26.4919,26.5073,190000.0
2012-12-27 14:10:00,34.51,34.57,34.49,34.56,186900.0,26.515,26.5611,26.4996,26.5534,186900.0
2012-12-27 14:20:00,34.55,34.58,34.51,34.53,186200.0,26.5457,26.5688,26.515,26.5304,186200.0
2012-12-27 14:30:00,34.53,34.53,34.45,34.48,231200.0,26.5304,26.5304,26.4689,26.4919,231200.0
2012-12-27 14:40:00,34.48,34.79,34.48,34.7,736400.0,26.4919,26.7301,26.4919,26.661,736400.0
2012-12-27 14:50:00,34.7,34.79,34.66,34.77,568600.0,26.661,26.7301,26.6302,26.7148,568600.0
2012-12-27 15:00:00,34.78,34.88,34.71,34.82,540500.0,26.7224,26.7993,26.6687,26.7532,540500.0
2012-12-27 15:10:00,34.81,34.83,34.73,34.8,306000.0,26.7455,26.7609,26.684,26.7378,306000.0
2012-12-27 15:20:00,34.8,34.93,34.79,34.85,537700.0,26.7378,26.8377,26.7301,26.7762,537700.0
2012-12-27 15:30:00,34.85,35.0,34.85,34.95,538800.0,26.7762,26.8915,26.7762,26.8531,538800.0
2012-12-27 15:40:00,34.95,35.03,34.92,34.92,527800.0,26.8531,26.9145,26.83,26.83,527800.0
2012-12-27 15:50:00,34.93,35.02,34.91,34.96,959000.0,26.8377,26.9068,26.8223,26.8607,959000.0
2012-12-28 09:30:00,34.63,34.68,34.51,34.59,551700.0,26.6072,26.6456,26.515,26.5765,551700.0
2012-12-28 09:40:00,34.58,34.73,34.53,34.67,374800.0,26.5688,26.684,26.5304,26.6379,374800.0
2012-12-28 09:50:00,34.67,34.75,34.63,34.74,368700.0,26.6379,26.6994,26.6072,26.6917,368700.0
2012-12-28 10:00:00,34.75,34.83,34.66,34.68,344900.0,26.6994,26.7609,26.6302,26.6456,344900.0
2012-12-28 10:10:00,34.67,34.81,34.67,34.79,214100.0,26.6379,26.7455,26.6379,26.7301,214100.0
2012-12-28 10:20:00,34.8,34.86,34.71,34.8,257900.0,26.7378,26.7839,26.6687,26.7378,257900.0
2012-12-28 10:30:00,34.81,34.88,34.8,34.82,258300.0,26.7455,26.7993,26.7378,26.7532,258300.0
2012-12-28 10:40:00,34.82,34.99,34.8,34.9,524000.0,26.7532,26.8838,26.7378,26.8146,524000.0
2012-12-28 10:50:00,34.9,34.93,34.82,34.83,193800.0,26.8146,26.8377,26.7532,26.7609,193800.0
2012-12-28 11:00:00,34.83,34.88,34.73,34.74,248500.0,26.7609,26.7993,26.684,26.6917,248500.0
2012-12-28 11:10:00,34.73,34.79,34.67,34.79,346600.0,26.684,26.7301,26.6379,26.7301,346600.0
2012-12-28 11:20:00,34.79,34.79,34.7,34.71,240500.0,26.7301,26.7301,26.661,26.6687,240500.0
2012-12-28 11:30:00,34.71,34.72,34.64,34.69,343200.0,26.6687,26.6763,26.6149,26.6533,343200.0
2012-12-28 11:40:00,34.7,34.73,34.68,34.72,180100.0,26.661,26.684,26.6456,26.6763,180100.0
2012-12-28 11:50:00,34.73,34.77,34.72,34.77,237400.0,26.684,26.7148,26.6763,26.7148,237400.0
2012-12-28 12:00:00,34.77,34.84,34.75,34.82,267600.0,26.7148,26.7685,26.6994,26.7532,267600.0
2012-12-28 12:10:00,34.83,34.93,34.77,34.89,211000.0,26.7609,26.8377,26.7148,26.807,211000.0
2012-12-28 12:20:00,34.89,34.94,34.88,34.89,200500.0,26.807,26.8454,26.7993,26.807,200500.0
2012-12-28 12:30:00,34.88,34.9,34.82,34.89,197200.0,26.7993,26.8146,26.7532,26.807,197200.0
2012-12-28 12:40:00,34.9,34.92,34.86,34.9,125200.0,26.8146,26.83,26.7839,26.8146,125200.0
2012-12-28 12:50:00,34.9,34.9,34.82,34.86,346300.0,26.8146,26.8146,26.7532,26.7839,346300.0
2012-12-28 13:00:00,34.86,34.88,34.81,34.85,96400.0,26.7839,26.7993,26.7455,26.7762,96400.0
2012-12-28 13:10:00,34.85,34.89,34.83,34.88,98200.0,26.7762,26.807,26.7609,26.7993,98200.0
2012-12-28 13:20:00,34.88,34.91,34.87,34.88,166700.0,26.7993,26.8223,26.7916,26.7993,166700.0
2012-12-28 13:30:00,34.87,34.89,34.86,34.87,120700.0,26.7916,26.807,26.7839,26.7916,120700.0
2012-12-28 13:40:00,34.88,34.89,34.84,34.86,139600.0,26.7993,26.807,26.7685,26.7839,139600.0
2012-12-28 13:50:00,34.86,34.87,34.79,34.83,180200.0,26.7839,26.7916,26.7301,26.7609,180200.0
2012-12-28 14:00:00,34.82,34.85,34.77,34.79,199100.0,26.7532,26.7762,26.7148,26.7301,199100.0
2012-12-28 14:10:00,34.79,34.79,34.75,34.78,154500.0,26.7301,26.7301,26.6994,26.7224,154500.0
2012-12-28 14:20:00,34.77,34.79,34.72,34.78,211100.0,26.7148,26.7301,26.6763,26.7224,211100.0
2012-12-28 14:30:00,34.77,34.79,34.72,34.75,77200.0,26.7148,26.7301,26.6763,26.6994,77200.0
2012-12-28 14:40:00,34.75,34.79,34.74,34.77,121000.0,26.6994,26.7301,26.6917,26.7148,121000.0
2012-12-28 14:50:00,34.78,34.78,34.74,34.76,121800.0,26.7224,26.7224,26.6917,26.7071,121800.0
2012-12-28 15:00:00,34.76,34.81,34.75,34.81,125700.0,26.7071,26.7455,26.6994,26.7455,125700.0
2012-12-28 15:10:00,34.8,34.87,34.73,34.87,266200.0,26.7378,26.7916,26.684,26.7916,266200.0
2012-12-28 15:20:00,34.87,34.89,34.8,34.81,198400.0,26.7916,26.807,26.7378,26.7455,198400.0
2012-12-28 15:30:00,34.81,34.85,34.63,34.66,550800.0,26.7455,26.7762,26.6072,26.6302,550800.0
2012-12-28 15:40:00,34.66,34.73,34.56,34.6,615300.0,26.6302,26.684,26.5534,26.5841,615300.0
2012-12-28 15:50:00,34.59,34.64,34.5,34.58,1170100.0,26.5765,26.6149,26.5073,26.5688,1170100.0
2012-12-31 09:30:00,34.76,34.81,34.46,34.79,761600.0,26.7071,26.7455,26.4766,26.7301,761600.0
2012-12-31 09:40:00,34.79,34.85,34.61,34.67,459000.0,26.7301,26.7762,26.5918,26.6379,459000.0
2012-12-31 09:50:00,34.67,35.0,34.62,34.95,580500.0,26.6379,26.8915,26.5995,26.8531,580500.0
2012-12-31 10:00:00,34.95,34.99,34.84,34.92,571600.0,26.8531,26.8838,26.7685,26.83,571600.0
2012-12-31 10:10:00,34.92,34.93,34.75,34.75,303700.0,26.83,26.8377,26.6994,26.6994,303700.0
2012-12-31 10:20:00,34.76,34.84,34.74,34.77,422900.0,26.7071,26.7685,26.6917,26.7148,422900.0
2012-12-31 10:30:00,34.78,34.93,34.75,34.85,357000.0,26.7224,26.8377,26.6994,26.7762,357000.0
2012-12-31 10:40:00,34.85,34.89,34.8,34.83,265300.0,26.7762,26.807,26.7378,26.7609,265300.0
2012-12-31 10:50:00,34.82,34.91,34.78,34.79,311500.0,26.7532,26.8223,26.7224,26.7301,311500.0
2012-12-31 11:00:00,34.8,34.99,34.79,34.89,450200.0,26.7378,26.8838,26.7301,26.807,450200.0
2012-12-31 11:10:00,34.89,34.93,34.8,34.84,271500.0,26.807,26.8377,26.7378,26.7685,271500.0
2012-12-31 11:20:00,34.84,34.89,34.82,34.84,225100.0,26.7685,26.807,26.7532,26.7685,225100.0
2012-12-31 11:30:00,34.84,35.0,34.83,34.95,376200.0,26.7685,26.8915,26.7609,26.8531,376200.0
2012-12-31 11:40:00,34.96,34.98,34.88,34.88,172300.0,26.8607,26.8761,26.7993,26.7993,172300.0
2012-12-31 11:50:00,34.88,34.89,34.8,34.85,165700.0,26.7993,26.807,26.7378,26.7762,165700.0
2012-12-31 12:00:00,34.86,34.93,34.86,34.92,122900.0,26.7839,26.8377,26.7839,26.83,122900.0
2012-12-31 12:10:00,34.92,35.0,34.91,34.99,214700.0,26.83,26.8915,26.8223,26.8838,214700.0
2012-12-31 12:20:00,34.99,35.01,34.98,34.99,293000.0,26.8838,26.8992,26.8761,26.8838,293000.0
2012-12-31 12:30:00,34.99,35.09,34.98,35.09,319900.0,26.8838,26.9606,26.8761,26.9606,319900.0
2012-12-31 12:40:00,35.09,35.3,35.07,35.26,638600.0,26.9606,27.122,26.9453,27.0912,638600.0
2012-12-31 12:50:00,35.26,35.29,35.09,35.21,522100.0,27.0912,27.1143,26.9606,27.0528,522100.0
2012-12-31 13:00:00,35.21,35.25,35.05,35.17,379800.0,27.0528,27.0836,26.9299,27.0221,379800.0
2012-12-31 13:10:00,35.18,35.35,35.16,35.3,491500.0,27.0298,27.1604,27.0144,27.122,491500.0
2012-12-31 13:20:00,35.3,35.35,35.27,35.28,337300.0,27.122,27.1604,27.0989,27.1066,337300.0
2012-12-31 13:30:00,35.28,35.46,35.2,35.38,524200.0,27.1066,27.2449,27.0451,27.1834,524200.0
2012-12-31 13:40:00,35.38,35.5,35.15,35.18,835900.0,27.1834,27.2756,27.0067,27.0298,835900.0
2012-12-31 13:50:00,35.18,35.34,35.09,35.24,377400.0,27.0298,27.1527,26.9606,27.0759,377400.0
2012-12-31 14:00:00,35.23,35.28,35.2,35.22,278500.0,27.0682,27.1066,27.0451,27.0605,278500.0
2012-12-31 14:10:00,35.21,35.28,35.16,35.24,558900.0,27.0528,27.1066,27.0144,27.0759,558900.0
2012-12-31 14:20:00,35.25,35.38,35.23,35.37,299500.0,27.0836,27.1834,27.0682,27.1758,299500.0
2012-12-31 14:30:00,35.37,35.44,35.25,35.28,318600.0,27.1758,27.2295,27.0836,27.1066,318600.0
2012-12-31 14:40:00,35.28,35.43,35.27,35.39,341100.0,27.1066,27.2219,27.0989,27.1911,341100.0
2012-12-31 14:50:00,35.39,35.51,35.34,35.46,437900.0,27.1911,27.2833,27.1527,27.2449,437900.0
2012-12-31 15:00:00,35.47,35.55,35.46,35.46,445600.0,27.2526,27.3141,27.2449,27.2449,445600.0
2012-12-31 15:10:00,35.47,35.47,35.34,35.34,486900.0,27.2526,27.2526,27.1527,27.1527,486900.0
2012-12-31 15:20:00,35.34,35.39,35.19,35.2,646700.0,27.1527,27.1911,27.0375,27.0451,646700.0
2012-12-31 15:30:00,35.2,35.32,35.2,35.29,579400.0,27.0451,27.1373,27.0451,27.1143,579400.0
2012-12-31 15:40:00,35.28,35.29,35.12,35.19,1232800.0,27.1066,27.1143,26.9837,27.0375,1232800.0
2012-12-31 15:50:00,35.19,35.36,35.16,35.3,1832900.0,27.0375,27.1681,27.0144,27.122,1832900.0
2013-01-02 09:30:00,36.31,36.55,36.26,36.53,2448700.0,27.898,28.0824,27.8596,28.067,2448700.0
2013-01-02 09:40:00,36.52,36.53,36.2,36.38,2019300.0,28.0593,28.067,27.8135,27.9518,2019300.0
2013-01-02 09:50:00,36.37,36.4,36.24,36.27,1200300.0,27.9441,27.9671,27.8442,27.8672,1200300.0
2013-01-02 10:00:00,36.27,36.4,36.13,36.2,1155500.0,27.8672,27.9671,27.7597,27.8135,1155500.0
2013-01-02 10:10:00,36.2,36.3,36.19,36.21,771700.0,27.8135,27.8903,27.8058,27.8211,771700.0
2013-01-02 10:20:00,36.22,36.28,36.09,36.11,652600.0,27.8288,27.8749,27.7289,27.7443,652600.0
2013-01-02 10:30:00,36.1,36.15,36.05,36.09,485400.0,27.7366,27.775,27.6982,27.7289,485400.0
2013-01-02 10:40:00,36.1,36.12,36.0,36.02,542800.0,27.7366,27.752,27.6598,27.6752,542800.0
2013-01-02 10:50:00,36.02,36.08,35.98,36.05,553100.0,27.6752,27.7213,27.6444,27.6982,553100.0
2013-01-02 11:00:00,36.04,36.13,36.03,36.07,485000.0,27.6905,27.7597,27.6828,27.7136,485000.0
2013-01-02 11:10:00,36.07,36.07,35.95,36.01,560300.0,27.7136,27.7136,27.6214,27.6675,560300.0
2013-01-02 11:20:00,36.01,36.11,35.98,36.07,501600.0,27.6675,27.7443,27.6444,27.7136,501600.0
2013-01-02 11:30:00,36.07,36.12,36.05,36.09,270300.0,27.7136,27.752,27.6982,27.7289,270300.0
2013-01-02 11:40:00,36.09,36.12,36.04,36.04,283400.0,27.7289,27.752,27.6905,27.6905,283400.0
2013-01-02 11:50:00,36.05,36.07,36.0,36.02,304100.0,27.6982,27.7136,27.6598,27.6752,304100.0
2013-01-02 12:00:00,36.02,36.07,36.01,36.07,283000.0,27.6752,27.7136,27.6675,27.7136,283000.0
2013-01-02 12:10:00,36.07,36.21,36.07,36.18,431500.0,27.7136,27.8211,27.7136,27.7981,431500.0
2013-01-02 12:20:00,36.18,36.18,36.11,36.14,315000.0,27.7981,27.7981,27.7443,27.7674,315000.0
2013-01-02 12:30:00,36.15,36.2,36.12,36.19,290500.0,27.775,27.8135,27.752,27.8058,290500.0
2013-01-02 12:40:00,36.2,36.23,36.18,36.2,254300.0,27.8135,27.8365,27.7981,27.8135,254300.0
2013-01-02 12:50:00,36.19,36.21,36.15,36.15,180700.0,27.8058,27.8211,27.775,27.775,180700.0
2013-01-02 13:00:00,36.15,36.18,36.13,36.16,233000.0,27.775,27.7981,27.7597,27.7827,233000.0
2013-01-02 13:10:00,36.16,36.19,36.14,36.19,138100.0,27.7827,27.8058,27.7674,27.8058,138100.0
2013-01-02 13:20:00,36.19,36.23,36.15,36.23,241100.0,27.8058,27.8365,27.775,27.8365,241100.0
2013-01-02 13:30:00,36.23,36.25,36.15,36.17,242200.0,27.8365,27.8519,27.775,27.7904,242200.0
2013-01-02 13:40:00,36.17,36.22,36.15,36.16,273900.0,27.7904,27.8288,27.775,27.7827,273900.0
2013-01-02 13:50:00,36.16,36.17,36.12,36.12,278700.0,27.7827,27.7904,27.752,27.752,278700.0
2013-01-02 14:00:00,36.12,36.16,36.11,36.16,190700.0,27.752,27.7827,27.7443,27.7827,190700.0
2013-01-02 14:10:00,36.17,36.27,36.16,36.25,444200.0,27.7904,27.8672,27.7827,27.8519,444200.0
2013-01-02 14:20:00,36.24,36.28,36.19,36.2,142200.0,27.8442,27.8749,27.8058,27.8135,142200.0
2013-01-02 14:30:00,36.19,36.24,36.18,36.18,266300.0,27.8058,27.8442,27.7981,27.7981,266300.0
2013-01-02 14:40:00,36.18,36.2,36.16,36.19,220000.0,27.7981,27.8135,27.7827,27.8058,220000.0
2013-01-02 14:50:00,36.19,36.24,36.18,36.22,170800.0,27.8058,27.8442,27.7981,27.8288,170800.0
2013-01-02 15:00:00,36.22,36.32,36.21,36.31,337800.0,27.8288,27.9057,27.8211,27.898,337800.0
2013-01-02 15:10:00,36.31,36.34,36.28,36.34,270300.0,27.898,27.921,27.8749,27.921,270300.0
2013-01-02 15:20:00,36.34,36.38,36.3,36.33,461000.0,27.921,27.9518,27.8903,27.9133,461000.0
2013-01-02 15:30:00,36.33,36.42,36.33,36.39,535600.0,27.9133,27.9825,27.9133,27.9594,535600.0
2013-01-02 15:40:00,36.4,36.42,36.29,36.3,979800.0,27.9671,27.9825,27.8826,27.8903,979800.0
2013-01-02 15:50:00,36.3,36.48,36.3,36.47,1537900.0,27.8903,28.0286,27.8903,28.0209,1537900.0
2013-01-03 09:30:00,36.52,36.56,36.24,36.34,839000.0,28.0593,28.0901,27.8442,27.921,839000.0
2013-01-03 09:40:00,36.34,36.34,36.22,36.3,913300.0,27.921,27.921,27.8288,27.8903,913300.0
2013-01-03 09:50:00,36.3,36.55,36.26,36.43,709700.0,27.8903,28.0824,27.8596,27.9902,709700.0
2013-01-03 10:00:00,36.43,36.61,36.41,36.52,764200.0,27.9902,28.1285,27.9748,28.0593,764200.0
2013-01-03 10:10:00,36.52,36.55,36.37,36.38,805500.0,28.0593,28.0824,27.9441,27.9518,805500.0
2013-01-03 10:20:00,36.38,36.43,36.36,36.41,327800.0,27.9518,27.9902,27.9364,27.9748,327800.0
2013-01-03 10:30:00,36.41,36.42,36.29,36.3,591800.0,27.9748,27.9825,27.8826,27.8903,591800.0
2013-01-03 10:40:00,36.31,36.33,36.27,36.3,356100.0,27.898,27.9133,27.8672,27.8903,356100.0
2013-01-03 10:50:00,36.29,36.34,36.29,36.32,193600.0,27.8826,27.921,27.8826,27.9057,193600.0
2013-01-03 11:00:00,36.32,36.34,36.3,36.33,379400.0,27.9057,27.921,27.8903,27.9133,379400.0
2013-01-03 11:10:00,36.34,36.36,36.32,36.32,268300.0,27.921,27.9364,27.9057,27.9057,268300.0
2013-01-03 11:20:00,36.32,36.38,36.3,36.3,325100.0,27.9057,27.9518,27.8903,27.8903,325100.0
2013-01-03 11:30:00,36.3,36.32,36.26,36.3,373300.0,27.8903,27.9057,27.8596,27.8903,373300.0
2013-01-03 11:40:00,36.31,36.31,36.27,36.27,104200.0,27.898,27.898,27.8672,27.8672,104200.0
2013-01-03 11:50:00,36.27,36.29,36.25,36.28,240200.0,27.8672,27.8826,27.8519,27.8749,240200.0
2013-01-03 12:00:00,36.29,36.34,36.28,36.32,234600.0,27.8826,27.921,27.8749,27.9057,234600.0
2013-01-03 12:10:00,36.31,36.34,36.28,36.3,398800.0,27.898,27.921,27.8749,27.8903,398800.0
2013-01-03 12:20:00,36.31,36.37,36.3,36.33,297400.0,27.898,27.9441,27.8903,27.9133,297400.0
2013-01-03 12:30:00,36.33,36.37,36.26,36.37,198000.0,27.9133,27.9441,27.8596,27.9441,198000.0
2013-01-03 12:40:00,36.37,36.39,36.33,36.38,210200.0,27.9441,27.9594,27.9133,27.9518,210200.0
2013-01-03 12:50:00,36.38,36.39,36.34,36.34,199500.0,27.9518,27.9594,27.921,27.921,199500.0
2013-01-03 13:00:00,36.35,36.39,36.34,36.38,140700.0,27.9287,27.9594,27.921,27.9518,140700.0
2013-01-03 13:10:00,36.38,36.38,36.33,36.38,183900.0,27.9518,27.9518,27.9133,27.9518,183900.0
2013-01-03 13:20:00,36.39,36.43,36.38,36.42,128600.0,27.9594,27.9902,27.9518,27.9825,128600.0
2013-01-03 13:30:00,36.41,36.46,36.41,36.44,229400.0,27.9748,28.0132,27.9748,27.9979,229400.0
2013-01-03 13:40:00,36.44,36.45,36.4,36.41,131500.0,27.9979,28.0055,27.9671,27.9748,131500.0
2013-01-03 13:50:00,36.4,36.42,36.39,36.41,112900.0,27.9671,27.9825,27.9594,27.9748,112900.0
2013-01-03 14:00:00,36.4,36.4,36.21,36.24,355300.0,27.9671,27.9671,27.8211,27.8442,355300.0
2013-01-03 14:10:00,36.23,36.26,36.16,36.19,395900.0,27.8365,27.8596,27.7827,27.8058,395900.0
2013-01-03 14:20:00,36.19,36.2,36.1,36.19,493200.0,27.8058,27.8135,27.7366,27.8058,493200.0
2013-01-03 14:30:00,36.19,36.22,36.15,36.17,243000.0,27.8058,27.8288,27.775,27.7904,243000.0
2013-01-03 14:40:00,36.18,36.3,36.17,36.27,193200.0,27.7981,27.8903,27.7904,27.8672,193200.0
2013-01-03 14:50:00,36.27,36.4,36.26,36.33,481400.0,27.8672,27.9671,27.8596,27.9133,481400.0
2013-01-03 15:00:00,36.33,36.38,36.32,36.36,373400.0,27.9133,27.9518,27.9057,27.9364,373400.0
2013-01-03 15:10:00,36.36,36.36,36.23,36.26,312300.0,27.9364,27.9364,27.8365,27.8596,312300.0
2013-01-03 15:20:00,36.26,36.27,36.12,36.15,558300.0,27.8596,27.8672,27.752,27.775,558300.0
2013-01-03 15:30:00,36.15,36.16,36.09,36.1,684400.0,27.775,27.7827,27.7289,27.7366,684400.0
2013-01-03 15:40:00,36.1,36.21,36.09,36.2,838600.0,27.7366,27.8211,27.7289,27.8135,838600.0
2013-01-03 15:50:00,36.2,36.22,36.06,36.18,1031000.0,27.8135,27.8288,27.7059,27.7981,1031000.0
2013-01-04 09:30:00,36.38,36.41,36.17,36.24,925200.0,27.9518,27.9748,27.7904,27.8442,925200.0
2013-01-04 09:40:00,36.24,36.31,36.2,36.28,421600.0,27.8442,27.898,27.8135,27.8749,421600.0
2013-01-04 09:50:00,36.27,36.35,36.23,36.32,340000.0,27.8672,27.9287,27.8365,27.9057,340000.0
2013-01-04 10:00:00,36.33,36.35,36.22,36.22,586600.0,27.9133,27.9287,27.8288,27.8288,586600.0
2013-01-04 10:10:00,36.23,36.36,36.23,36.33,334800.0,27.8365,27.9364,27.8365,27.9133,334800.0
2013-01-04 10:20:00,36.33,36.38,36.27,36.3,416300.0,27.9133,27.9518,27.8672,27.8903,416300.0
2013-01-04 10:30:00,36.3,36.31,36.19,36.2,482600.0,27.8903,27.898,27.8058,27.8135,482600.0
2013-01-04 10:40:00,36.21,36.23,36.01,36.02,751800.0,27.8211,27.8365,27.6675,27.6752,751800.0
2013-01-04 10:50:00,36.01,36.02,35.89,35.92,756200.0,27.6675,27.6752,27.5753,27.5983,756200.0
2013-01-04 11:00:00,35.92,36.05,35.9,36.01,435200.0,27.5983,27.6982,27.583,27.6675,435200.0
2013-01-04 11:10:00,36.0,36.09,35.98,36.06,239300.0,27.6598,27.7289,27.6444,27.7059,239300.0
2013-01-04 11:20:00,36.06,36.08,36.03,36.05,188200.0,27.7059,27.7213,27.6828,27.6982,188200.0
2013-01-04 11:30:00,36.05,36.14,36.05,36.08,271200.0,27.6982,27.7674,27.6982,27.7213,271200.0
2013-01-04 11:40:00,36.08,36.11,36.02,36.02,371300.0,27.7213,27.7443,27.6752,27.6752,371300.0
2013-01-04 11:50:00,36.02,36.05,35.97,35.97,236200.0,27.6752,27.6982,27.6367,27.6367,236200.0
2013-01-04 12:00:00,35.98,36.06,35.97,36.04,178400.0,27.6444,27.7059,27.6367,27.6905,178400.0
2013-01-04 12:10:00,36.04,36.11,36.02,36.07,146500.0,27.6905,27.7443,27.6752,27.7136,146500.0
2013-01-04 12:20:00,36.08,36.08,36.04,36.07,126200.0,27.7213,27.7213,27.6905,27.7136,126200.0
2013-01-04 12:30:00,36.07,36.1,36.03,36.04,165500.0,27.7136,27.7366,27.6828,27.6905,165500.0
2013-01-04 12:40:00,36.03,36.1,36.03,36.1,192000.0,27.6828,27.7366,27.6828,27.7366,192000.0
2013-01-04 12:50:00,36.1,36.14,36.08,36.11,167300.0,27.7366,27.7674,27.7213,27.7443,167300.0
2013-01-04 13:00:00,36.11,36.15,36.09,36.1,177900.0,27.7443,27.775,27.7289,27.7366,177900.0
2013-01-04 13:10:00,36.1,36.1,36.07,36.07,126100.0,27.7366,27.7366,27.7136,27.7136,126100.0
2013-01-04 13:20:00,36.08,36.11,36.06,36.11,133600.0,27.7213,27.7443,27.7059,27.7443,133600.0
2013-01-04 13:30:00,36.11,36.12,36.06,36.11,178000.0,27.7443,27.752,27.7059,27.7443,178000.0
2013-01-04 13:40:00,36.1,36.15,36.09,36.12,176700.0,27.7366,27.775,27.7289,27.752,176700.0
2013-01-04 13:50:00,36.11,36.13,36.09,36.1,364500.0,27.7443,27.7597,27.7289,27.7366,364500.0
2013-01-04 14:00:00,36.1,36.17,36.1,36.14,179200.0,27.7366,27.7904,27.7366,27.7674,179200.0
2013-01-04 14:10:00,36.15,36.18,36.13,36.15,143000.0,27.775,27.7981,27.7597,27.775,143000.0
2013-01-04 14:20:00,36.14,36.16,36.11,36.14,175300.0,27.7674,27.7827,27.7443,27.7674,175300.0
2013-01-04 14:30:00,36.14,36.19,36.14,36.17,160400.0,27.7674,27.8058,27.7674,27.7904,160400.0
2013-01-04 14:40:00,36.17,36.2,36.14,36.17,149600.0,27.7904,27.8135,27.7674,27.7904,149600.0
2013-01-04 14:50:00,36.17,36.21,36.17,36.21,120500.0,27.7904,27.8211,27.7904,27.8211,120500.0
2013-01-04 15:00:00,36.21,36.24,36.2,36.23,203100.0,27.8211,27.8442,27.8135,27.8365,203100.0
2013-01-04 15:10:00,36.23,36.27,36.23,36.26,290900.0,27.8365,27.8672,27.8365,27.8596,290900.0
2013-01-04 15:20:00,36.26,36.32,36.23,36.3,293000.0,27.8596,27.9057,27.8365,27.8903,293000.0
2013-01-04 15:30:00,36.3,36.32,36.26,36.29,383800.0,27.8903,27.9057,27.8596,27.8826,383800.0
2013-01-04 15:40:00,36.29,36.33,36.25,36.26,461300.0,27.8826,27.9133,27.8519,27.8596,461300.0
2013-01-04 15:50:00,36.27,36.33,36.25,36.3,1181200.0,27.8672,27.9133,27.8519,27.8903,1181200.0
2013-01-07 09:30:00,36.11,36.2,36.02,36.08,673500.0,27.7443,27.8135,27.6752,27.7213,673500.0
2013-01-07 09:40:00,36.08,36.08,35.9,35.92,930400.0,27.7213,27.7213,27.583,27.5983,930400.0
2013-01-07 09:50:00,35.93,35.96,35.83,35.84,887000.0,27.606,27.6291,27.5292,27.5369,887000.0
2013-01-07 10:00:00,35.84,36.0,35.83,35.96,862300.0,27.5369,27.6598,27.5292,27.6291,862300.0
2013-01-07 10:10:00,35.96,36.01,35.89,35.89,433800.0,27.6291,27.6675,27.5753,27.5753,433800.0
2013-01-07 10:20:00,35.89,35.9,35.82,35.89,546300.0,27.5753,27.583,27.5215,27.5753,546300.0
2013-01-07 10:30:00,35.9,35.97,35.83,35.83,449800.0,27.583,27.6367,27.5292,27.5292,449800.0
2013-01-07 10:40:00,35.84,35.87,35.79,35.84,631700.0,27.5369,27.5599,27.4984,27.5369,631700.0
2013-01-07 10:50:00,35.84,35.87,35.8,35.81,347800.0,27.5369,27.5599,27.5061,27.5138,347800.0
2013-01-07 11:00:00,35.81,35.84,35.76,35.83,445500.0,27.5138,27.5369,27.4754,27.5292,445500.0
2013-01-07 11:10:00,35.82,35.85,35.79,35.79,257800.0,27.5215,27.5445,27.4984,27.4984,257800.0
2013-01-07 11:20:00,35.8,35.8,35.73,35.76,572800.0,27.5061,27.5061,27.4524,27.4754,572800.0
2013-01-07 11:30:00,35.75,35.76,35.72,35.72,342800.0,27.4677,27.4754,27.4447,27.4447,342800.0
2013-01-07 11:40:00,35.72,35.74,35.65,35.66,341200.0,27.4447,27.46,27.3909,27.3986,341200.0
2013-01-07 11:50:00,35.66,35.66,35.59,35.59,743800.0,27.3986,27.3986,27.3448,27.3448,743800.0
2013-01-07 12:00:00,35.59,35.61,35.56,35.58,446300.0,27.3448,27.3602,27.3217,27.3371,446300.0
2013-01-07 12:10:00,35.58,35.6,35.57,35.57,258200.0,27.3371,27.3525,27.3294,27.3294,258200.0
2013-01-07 12:20:00,35.57,35.58,35.52,35.53,339900.0,27.3294,27.3371,27.291,27.2987,339900.0
2013-01-07 12:30:00,35.54,35.54,35.52,35.53,312600.0,27.3064,27.3064,27.291,27.2987,312600.0
2013-01-07 12:40:00,35.52,35.54,35.5,35.51,581800.0,27.291,27.3064,27.2756,27.2833,581800.0
2013-01-07 12:50:00,35.51,35.62,35.5,35.59,364600.0,27.2833,27.3678,27.2756,27.3448,364600.0
2013-01-07 13:00:00,35.6,35.75,35.59,35.69,525100.0,27.3525,27.4677,27.3448,27.4216,525100.0
2013-01-07 13:10:00,35.69,35.82,35.67,35.81,430200.0,27.4216,27.5215,27.4063,27.5138,430200.0
2013-01-07 13:20:00,35.82,35.89,35.78,35.89,412500.0,27.5215,27.5753,27.4908,27.5753,412500.0
2013-01-07 13:30:00,35.88,35.89,35.73,35.75,350200.0,27.5676,27.5753,27.4524,27.4677,350200.0
2013-01-07 13:40:00,35.74,35.76,35.7,35.75,145200.0,27.46,27.4754,27.4293,27.4677,145200.0
2013-01-07 13:50:00,35.76,35.81,35.75,35.79,159000.0,27.4754,27.5138,27.4677,27.4984,159000.0
2013-01-07 14:00:00,35.79,35.82,35.77,35.78,270400.0,27.4984,27.5215,27.4831,27.4908,270400.0
2013-01-07 14:10:00,35.77,35.78,35.73,35.76,162600.0,27.4831,27.4908,27.4524,27.4754,162600.0
2013-01-07 14:20:00,35.76,35.84,35.75,35.81,155900.0,27.4754,27.5369,27.4677,27.5138,155900.0
2013-01-07 14:30:00,35.8,35.84,35.77,35.82,206600.0,27.5061,27.5369,27.4831,27.5215,206600.0
2013-01-07 14:40:00,35.81,35.82,35.78,35.8,240800.0,27.5138,27.5215,27.4908,27.5061,240800.0
2013-01-07 14:50:00,35.79,35.82,35.79,35.81,169300.0,27.4984,27.5215,27.4984,27.5138,169300.0
2013-01-07 15:00:00,35.81,35.84,35.8,35.83,150400.0,27.5138,27.5369,27.5061,27.5292,150400.0
2013-01-07 15:10:00,35.83,35.87,35.81,35.84,198500.0,27.5292,27.5599,27.5138,27.5369,198500.0
2013-01-07 15:20:00,35.85,35.93,35.84,35.91,501600.0,27.5445,27.606,27.5369,27.5906,501600.0
2013-01-07 15:30:00,35.91,35.97,35.84,35.85,1159000.0,27.5906,27.6367,27.5369,27.5445,1159000.0
2013-01-07 15:40:00,35.85,35.93,35.84,35.93,394100.0,27.5445,27.606,27.5369,27.606,394100.0
2013-01-07 15:50:00,35.93,35.94,35.87,35.93,998200.0,27.606,27.6137,27.5599,27.606,998200.0
2013-01-08 09:30:00,35.85,35.89,35.56,35.75,759700.0,27.5445,27.5753,27.3217,27.4677,759700.0
2013-01-08 09:40:00,35.75,35.92,35.69,35.69,547500.0,27.4677,27.5983,27.4216,27.4216,547500.0
2013-01-08 09:50:00,35.69,35.72,35.58,35.62,712600.0,27.4216,27.4447,27.3371,27.3678,712600.0
2013-01-08 10:00:00,35.61,35.66,35.51,35.54,633200.0,27.3602,27.3986,27.2833,27.3064,633200.0
2013-01-08 10:10:00,35.54,35.57,35.42,35.43,730800.0,27.3064,27.3294,27.2142,27.2219,730800.0
2013-01-08 10:20:00,35.42,35.49,35.4,35.41,528900.0,27.2142,27.268,27.1988,27.2065,528900.0
2013-01-08 10:30:00,35.41,35.48,35.36,35.37,488400.0,27.2065,27.2603,27.1681,27.1758,488400.0
2013-01-08 10:40:00,35.37,35.38,35.28,35.3,768800.0,27.1758,27.1834,27.1066,27.122,768800.0
2013-01-08 10:50:00,35.3,35.37,35.29,35.34,529500.0,27.122,27.1758,27.1143,27.1527,529500.0
2013-01-08 11:00:00,35.34,35.45,35.33,35.38,569100.0,27.1527,27.2372,27.145,27.1834,569100.0
2013-01-08 11:10:00,35.37,35.41,35.35,35.4,449200.0,27.1758,27.2065,27.1604,27.1988,449200.0
2013-01-08 11:20:00,35.41,35.49,35.38,35.48,352600.0,27.2065,27.268,27.1834,27.2603,352600.0
2013-01-08 11:30:00,35.48,35.51,35.44,35.5,403000.0,27.2603,27.2833,27.2295,27.2756,403000.0
2013-01-08 11:40:00,35.5,35.53,35.47,35.48,268900.0,27.2756,27.2987,27.2526,27.2603,268900.0
2013-01-08 11:50:00,35.48,35.51,35.46,35.47,241400.0,27.2603,27.2833,27.2449,27.2526,241400.0
2013-01-08 12:00:00,35.48,35.54,35.47,35.48,260400.0,27.2603,27.3064,27.2526,27.2603,260400.0
2013-01-08 12:10:00,35.47,35.5,35.46,35.47,183000.0,27.2526,27.2756,27.2449,27.2526,183000.0
2013-01-08 12:20:00,35.48,35.5,35.47,35.49,170400.0,27.2603,27.2756,27.2526,27.268,170400.0
2013-01-08 12:30:00,35.49,35.5,35.47,35.5,109700.0,27.268,27.2756,27.2526,27.2756,109700.0
2013-01-08 12:40:00,35.5,35.5,35.48,35.49,149400.0,27.2756,27.2756,27.2603,27.268,149400.0
2013-01-08 12:50:00,35.48,35.53,35.48,35.5,225400.0,27.2603,27.2987,27.2603,27.2756,225400.0
2013-01-08 13:00:00,35.49,35.53,35.49,35.52,86500.0,27.268,27.2987,27.268,27.291,86500.0
2013-01-08 13:10:00,35.51,35.59,35.5,35.57,273000.0,27.2833,27.3448,27.2756,27.3294,273000.0
2013-01-08 13:20:00,35.57,35.65,35.57,35.63,254300.0,27.3294,27.3909,27.3294,27.3755,254300.0
2013-01-08 13:30:00,35.63,35.66,35.62,35.66,267000.0,27.3755,27.3986,27.3678,27.3986,267000.0
2013-01-08 13:40:00,35.66,35.66,35.6,35.61,162200.0,27.3986,27.3986,27.3525,27.3602,162200.0
2013-01-08 13:50:00,35.62,35.66,35.59,35.66,175900.0,27.3678,27.3986,27.3448,27.3986,175900.0
2013-01-08 14:00:00,35.65,35.68,35.58,35.59,296000.0,27.3909,27.4139,27.3371,27.3448,296000.0
2013-01-08 14:10:00,35.59,35.68,35.58,35.66,215700.0,27.3448,27.4139,27.3371,27.3986,215700.0
2013-01-08 14:20:00,35.65,35.68,35.62,35.66,200100.0,27.3909,27.4139,27.3678,27.3986,200100.0
2013-01-08 14:30:00,35.67,35.68,35.63,35.65,206000.0,27.4063,27.4139,27.3755,27.3909,206000.0
2013-01-08 14:40:00,35.66,35.69,35.64,35.68,201100.0,27.3986,27.4216,27.3832,27.4139,201100.0
2013-01-08 14:50:00,35.67,35.69,35.65,35.67,145700.0,27.4063,27.4216,27.3909,27.4063,145700.0
2013-01-08 15:00:00,35.67,35.72,35.66,35.72,209500.0,27.4063,27.4447,27.3986,27.4447,209500.0
2013-01-08 15:10:00,35.72,35.73,35.68,35.7,198300.0,27.4447,27.4524,27.4139,27.4293,198300.0
2013-01-08 15:20:00,35.69,35.72,35.67,35.72,228000.0,27.4216,27.4447,27.4063,27.4447,228000.0
2013-01-08 15:30:00,35.72,35.73,35.66,35.67,351000.0,27.4447,27.4524,27.3986,27.4063,351000.0
2013-01-08 15:40:00,35.67,35.67,35.6,35.6,642200.0,27.4063,27.4063,27.3525,27.3525,642200.0
2013-01-08 15:50:00,35.61,35.72,35.6,35.66,1468600.0,27.3602,27.4447,27.3525,27.3986,1468600.0
2013-01-09 09:30:00,35.8,35.95,35.79,35.87,739200.0,27.5061,27.6214,27.4984,27.5599,739200.0
2013-01-09 09:40:00,35.88,36.09,35.76,36.06,951300.0,27.5676,27.7289,27.4754,27.7059,951300.0
2013-01-09 09:50:00,36.06,36.1,35.97,35.98,738600.0,27.7059,27.7366,27.6367,27.6444,738600.0
2013-01-09 10:00:00,35.98,36.04,35.94,35.94,894800.0,27.6444,27.6905,27.6137,27.6137,894800.0
2013-01-09 10:10:00,35.94,36.01,35.93,36.0,647600.0,27.6137,27.6675,27.606,27.6598,647600.0
2013-01-09 10:20:00,36.01,36.03,35.94,35.95,487700.0,27.6675,27.6828,27.6137,27.6214,487700.0
2013-01-09 10:30:00,35.94,35.98,35.86,35.86,418800.0,27.6137,27.6444,27.5522,27.5522,418800.0
2013-01-09 10:40:00,35.87,35.88,35.79,35.81,301500.0,27.5599,27.5676,27.4984,27.5138,301500.0
2013-01-09 10:50:00,35.81,35.84,35.79,35.82,213500.0,27.5138,27.5369,27.4984,27.5215,213500.0
2013-01-09 11:00:00,35.82,35.87,35.77,35.85,181400.0,27.5215,27.5599,27.4831,27.5445,181400.0
2013-01-09 11:10:00,35.85,35.9,35.83,35.83,146300.0,27.5445,27.583,27.5292,27.5292,146300.0
2013-01-09 11:20:00,35.83,35.85,35.76,35.77,234900.0,27.5292,27.5445,27.4754,27.4831,234900.0
2013-01-09 11:30:00,35.77,35.84,35.77,35.81,187800.0,27.4831,27.5369,27.4831,27.5138,187800.0
2013-01-09 11:40:00,35.82,35.82,35.77,35.78,196800.0,27.5215,27.5215,27.4831,27.4908,196800.0
2013-01-09 11:50:00,35.78,35.8,35.7,35.73,294700.0,27.4908,27.5061,27.4293,27.4524,294700.0
2013-01-09 12:00:00,35.74,35.8,35.73,35.79,295300.0,27.46,27.5061,27.4524,27.4984,295300.0
2013-01-09 12:10:00,35.78,35.82,35.78,35.79,147400.0,27.4908,27.5215,27.4908,27.4984,147400.0
2013-01-09 12:20:00,35.8,35.81,35.74,35.75,120800.0,27.5061,27.5138,27.46,27.4677,120800.0
2013-01-09 12:30:00,35.75,35.75,35.63,35.63,237900.0,27.4677,27.4677,27.3755,27.3755,237900.0
2013-01-09 12:40:00,35.63,35.64,35.52,35.54,342800.0,27.3755,27.3832,27.291,27.3064,342800.0
2013-01-09 12:50:00,35.54,35.56,35.52,35.56,238000.0,27.3064,27.3217,27.291,27.3217,238000.0
2013-01-09 13:00:00,35.56,35.6,35.54,35.58,238800.0,27.3217,27.3525,27.3064,27.3371,238800.0
2013-01-09 13:10:00,35.59,35.68,35.59,35.68,235100.0,27.3448,27.4139,27.3448,27.4139,235100.0
2013-01-09 13:20:00,35.68,35.68,35.58,35.63,315600.0,27.4139,27.4139,27.3371,27.3755,315600.0
2013-01-09 13:30:00,35.62,35.67,35.59,35.66,210800.0,27.3678,27.4063,27.3448,27.3986,210800.0
2013-01-09 13:40:00,35.67,35.7,35.62,35.66,190100.0,27.4063,27.4293,27.3678,27.3986,190100.0
2013-01-09 13:50:00,35.67,35.71,35.66,35.7,257100.0,27.4063,27.437,27.3986,27.4293,257100.0
2013-01-09 14:00:00,35.71,35.73,35.67,35.73,269500.0,27.437,27.4524,27.4063,27.4524,269500.0
2013-01-09 14:10:00,35.73,35.8,35.72,35.76,338000.0,27.4524,27.5061,27.4447,27.4754,338000.0
2013-01-09 14:20:00,35.77,35.81,35.76,35.81,169700.0,27.4831,27.5138,27.4754,27.5138,169700.0
2013-01-09 14:30:00,35.81,35.83,35.76,35.78,209200.0,27.5138,27.5292,27.4754,27.4908,209200.0
2013-01-09 14:40:00,35.77,35.78,35.67,35.67,207200.0,27.4831,27.4908,27.4063,27.4063,207200.0
2013-01-09 14:50:00,35.67,35.7,35.62,35.62,232400.0,27.4063,27.4293,27.3678,27.3678,232400.0
2013-01-09 15:00:00,35.63,35.69,35.6,35.66,283500.0,27.3755,27.4216,27.3525,27.3986,283500.0
2013-01-09 15:10:00,35.66,35.69,35.65,35.68,284300.0,27.3986,27.4216,27.3909,27.4139,284300.0
2013-01-09 15:20:00,35.67,35.76,35.67,35.73,291200.0,27.4063,27.4754,27.4063,27.4524,291200.0
2013-01-09 15:30:00,35.72,35.76,35.71,35.74,442500.0,27.4447,27.4754,27.437,27.46,442500.0
2013-01-09 15:40:00,35.74,35.76,35.72,35.75,505400.0,27.46,27.4754,27.4447,27.4677,505400.0
2013-01-09 15:50:00,35.74,35.77,35.71,35.75,1210400.0,27.46,27.4831,27.437,27.4677,1210400.0
2013-01-10 09:30:00,35.79,35.95,35.75,35.89,852200.0,27.4984,27.6214,27.4677,27.5753,852200.0
2013-01-10 09:40:00,35.89,35.89,35.76,35.8,513600.0,27.5753,27.5753,27.4754,27.5061,513600.0
2013-01-10 09:50:00,35.79,35.84,35.77,35.8,642900.0,27.4984,27.5369,27.4831,27.5061,642900.0
2013-01-10 10:00:00,35.81,35.9,35.8,35.84,522000.0,27.5138,27.583,27.5061,27.5369,522000.0
2013-01-10 10:10:00,35.83,35.84,35.7,35.71,532000.0,27.5292,27.5369,27.4293,27.437,532000.0
2013-01-10 10:20:00,35.71,35.78,35.7,35.75,428300.0,27.437,27.4908,27.4293,27.4677,428300.0
2013-01-10 10:30:00,35.74,35.76,35.53,35.66,1566800.0,27.46,27.4754,27.2987,27.3986,1566800.0
2013-01-10 10:40:00,35.65,35.69,35.56,35.56,410200.0,27.3909,27.4216,27.3217,27.3217,410200.0
2013-01-10 10:50:00,35.56,35.64,35.54,35.58,463500.0,27.3217,27.3832,27.3064,27.3371,463500.0
2013-01-10 11:00:00,35.58,35.58,35.5,35.53,533600.0,27.3371,27.3371,27.2756,27.2987,533600.0
2013-01-10 11:10:00,35.53,35.54,35.46,35.5,409000.0,27.2987,27.3064,27.2449,27.2756,409000.0
2013-01-10 11:20:00,35.5,35.52,35.48,35.5,473200.0,27.2756,27.291,27.2603,27.2756,473200.0
2013-01-10 11:30:00,35.51,35.59,35.5,35.57,385900.0,27.2833,27.3448,27.2756,27.3294,385900.0
2013-01-10 11:40:00,35.57,35.58,35.51,35.53,218000.0,27.3294,27.3371,27.2833,27.2987,218000.0
2013-01-10 11:50:00,35.53,35.57,35.52,35.56,209100.0,27.2987,27.3294,27.291,27.3217,209100.0
2013-01-10 12:00:00,35.55,35.59,35.53,35.58,331600.0,27.3141,27.3448,27.2987,27.3371,331600.0
2013-01-10 12:10:00,35.58,35.62,35.56,35.61,217300.0,27.3371,27.3678,27.3217,27.3602,217300.0
2013-01-10 12:20:00,35.61,35.63,35.57,35.57,191800.0,27.3602,27.3755,27.3294,27.3294,191800.0
2013-01-10 12:30:00,35.58,35.59,35.56,35.58,201400.0,27.3371,27.3448,27.3217,27.3371,201400.0
2013-01-10 12:40:00,35.59,35.6,35.56,35.57,290400.0,27.3448,27.3525,27.3217,27.3294,290400.0
2013-01-10 12:50:00,35.58,35.61,35.55,35.61,349600.0,27.3371,27.3602,27.3141,27.3602,349600.0
2013-01-10 13:00:00,35.6,35.66,35.58,35.65,241800.0,27.3525,27.3986,27.3371,27.3909,241800.0
2013-01-10 13:10:00,35.64,35.68,35.63,35.65,246600.0,27.3832,27.4139,27.3755,27.3909,246600.0
2013-01-10 13:20:00,35.64,35.67,35.64,35.64,186600.0,27.3832,27.4063,27.3832,27.3832,186600.0
2013-01-10 13:30:00,35.65,35.68,35.62,35.66,315300.0,27.3909,27.4139,27.3678,27.3986,315300.0
2013-01-10 13:40:00,35.67,35.7,35.66,35.7,153300.0,27.4063,27.4293,27.3986,27.4293,153300.0
2013-01-10 13:50:00,35.7,35.76,35.7,35.72,291600.0,27.4293,27.4754,27.4293,27.4447,291600.0
2013-01-10 14:00:00,35.72,35.74,35.7,35.7,288300.0,27.4447,27.46,27.4293,27.4293,288300.0
2013-01-10 14:10:00,35.7,35.72,35.66,35.66,296800.0,27.4293,27.4447,27.3986,27.3986,296800.0
2013-01-10 14:20:00,35.67,35.69,35.64,35.66,378400.0,27.4063,27.4216,27.3832,27.3986,378400.0
2013-01-10 14:30:00,35.66,35.7,35.65,35.7,474400.0,27.3986,27.4293,27.3909,27.4293,474400.0
2013-01-10 14:40:00,35.69,35.74,35.67,35.72,460100.0,27.4216,27.46,27.4063,27.4447,460100.0
2013-01-10 14:50:00,35.72,35.75,35.7,35.72,438000.0,27.4447,27.4677,27.4293,27.4447,438000.0
2013-01-10 15:00:00,35.72,35.75,35.69,35.75,437900.0,27.4447,27.4677,27.4216,27.4677,437900.0
2013-01-10 15:10:00,35.75,35.76,35.71,35.75,441600.0,27.4677,27.4754,27.437,27.4677,441600.0
2013-01-10 15:20:00,35.75,35.8,35.73,35.79,454200.0,27.4677,27.5061,27.4524,27.4984,454200.0
2013-01-10 15:30:00,35.79,35.82,35.75,35.81,592800.0,27.4984,27.5215,27.4677,27.5138,592800.0
2013-01-10 15:40:00,35.8,35.85,35.79,35.84,505400.0,27.5061,27.5445,27.4984,27.5369,505400.0
2013-01-10 15:50:00,35.84,35.88,35.77,35.8,1319000.0,27.5369,27.5676,27.4831,27.5061,1319000.0
2013-01-11 09:30:00,35.97,36.0,35.8,35.83,561900.0,27.6367,27.6598,27.5061,27.5292,561900.0
2013-01-11 09:40:00,35.83,35.84,35.72,35.74,643700.0,27.5292,27.5369,27.4447,27.46,643700.0
2013-01-11 09:50:00,35.74,35.74,35.6,35.66,642500.0,27.46,27.46,27.3525,27.3986,642500.0
2013-01-11 10:00:00,35.65,35.68,35.38,35.43,938500.0,27.3909,27.4139,27.1834,27.2219,938500.0
2013-01-11 10:10:00,35.43,35.5,35.43,35.45,564200.0,27.2219,27.2756,27.2219,27.2372,564200.0
2013-01-11 10:20:00,35.45,35.46,35.39,35.41,348000.0,27.2372,27.2449,27.1911,27.2065,348000.0
2013-01-11 10:30:00,35.4,35.41,35.3,35.36,632900.0,27.1988,27.2065,27.122,27.1681,632900.0
2013-01-11 10:40:00,35.35,35.44,35.34,35.44,377300.0,27.1604,27.2295,27.1527,27.2295,377300.0
2013-01-11 10:50:00,35.44,35.48,35.38,35.4,306200.0,27.2295,27.2603,27.1834,27.1988,306200.0
2013-01-11 11:00:00,35.4,35.54,35.4,35.52,251000.0,27.1988,27.3064,27.1988,27.291,251000.0
2013-01-11 11:10:00,35.52,35.52,35.45,35.46,187800.0,27.291,27.291,27.2372,27.2449,187800.0
2013-01-11 11:20:00,35.46,35.49,35.45,35.45,159500.0,27.2449,27.268,27.2372,27.2372,159500.0
2013-01-11 11:30:00,35.45,35.48,35.42,35.45,183900.0,27.2372,27.2603,27.2142,27.2372,183900.0
2013-01-11 11:40:00,35.45,35.47,35.38,35.38,204900.0,27.2372,27.2526,27.1834,27.1834,204900.0
2013-01-11 11:50:00,35.38,35.48,35.36,35.46,330700.0,27.1834,27.2603,27.1681,27.2449,330700.0
2013-01-11 12:00:00,35.45,35.48,35.44,35.47,167900.0,27.2372,27.2603,27.2295,27.2526,167900.0
2013-01-11 12:10:00,35.47,35.51,35.46,35.47,132000.0,27.2526,27.2833,27.2449,27.2526,132000.0
2013-01-11 12:20:00,35.47,35.47,35.42,35.43,171500.0,27.2526,27.2526,27.2142,27.2219,171500.0
2013-01-11 12:30:00,35.44,35.44,35.41,35.43,123700.0,27.2295,27.2295,27.2065,27.2219,123700.0
2013-01-11 12:40:00,35.44,35.45,35.41,35.45,176700.0,27.2295,27.2372,27.2065,27.2372,176700.0
2013-01-11 12:50:00,35.45,35.54,35.45,35.54,263900.0,27.2372,27.3064,27.2372,27.3064,263900.0
2013-01-11 13:00:00,35.54,35.55,35.52,35.52,287200.0,27.3064,27.3141,27.291,27.291,287200.0
2013-01-11 13:10:00,35.52,35.52,35.43,35.45,206300.0,27.291,27.291,27.2219,27.2372,206300.0
2013-01-11 13:20:00,35.46,35.47,35.35,35.36,1026500.0,27.2449,27.2526,27.1604,27.1681,1026500.0
2013-01-11 13:30:00,35.35,35.41,35.32,35.38,375200.0,27.1604,27.2065,27.1373,27.1834,375200.0
2013-01-11 13:40:00,35.38,35.39,35.31,35.33,312000.0,27.1834,27.1911,27.1297,27.145,312000.0
2013-01-11 13:50:00,35.33,35.33,35.25,35.27,439000.0,27.145,27.145,27.0836,27.0989,439000.0
2013-01-11 14:00:00,35.27,35.28,35.25,35.27,292900.0,27.0989,27.1066,27.0836,27.0989,292900.0
2013-01-11 14:10:00,35.27,35.27,35.24,35.26,341900.0,27.0989,27.0989,27.0759,27.0912,341900.0
2013-01-11 14:20:00,35.26,35.28,35.22,35.22,616000.0,27.0912,27.1066,27.0605,27.0605,616000.0
2013-01-11 14:30:00,35.22,35.23,35.2,35.22,333800.0,27.0605,27.0682,27.0451,27.0605,333800.0
2013-01-11 14:40:00,35.22,35.23,35.18,35.2,384600.0,27.0605,27.0682,27.0298,27.0451,384600.0
2013-01-11 14:50:00,35.19,35.2,35.09,35.09,566600.0,27.0375,27.0451,26.9606,26.9606,566600.0
2013-01-11 15:00:00,35.1,35.16,35.08,35.16,444500.0,26.9683,27.0144,26.9529,27.0144,444500.0
2013-01-11 15:10:00,35.16,35.22,35.14,35.22,475100.0,27.0144,27.0605,26.999,27.0605,475100.0
2013-01-11 15:20:00,35.21,35.28,35.2,35.25,411000.0,27.0528,27.1066,27.0451,27.0836,411000.0
2013-01-11 15:30:00,35.25,35.29,35.24,35.29,497500.0,27.0836,27.1143,27.0759,27.1143,497500.0
2013-01-11 15:40:00,35.29,35.29,35.26,35.27,696400.0,27.1143,27.1143,27.0912,27.0989,696400.0
2013-01-11 15:50:00,35.27,35.28,35.2,35.22,1388500.0,27.0989,27.1066,27.0451,27.0605,1388500.0
2013-01-14 09:30:00,35.19,35.33,35.05,35.1,1094600.0,27.0375,27.145,26.9299,26.9683,1094600.0
2013-01-14 09:40:00,35.11,35.15,34.85,34.9,1015500.0,26.976,27.0067,26.7762,26.8146,1015500.0
2013-01-14 09:50:00,34.9,34.92,34.73,34.74,810900.0,26.8146,26.83,26.684,26.6917,810900.0
2013-01-14 10:00:00,34.73,34.76,34.62,34.63,689500.0,26.684,26.7071,26.5995,26.6072,689500.0
2013-01-14 10:10:00,34.62,34.7,34.59,34.66,760800.0,26.5995,26.661,26.5765,26.6302,760800.0
2013-01-14 10:20:00,34.65,34.7,34.56,34.59,565700.0,26.6226,26.661,26.5534,26.5765,565700.0
2013-01-14 10:30:00,34.59,34.62,34.58,34.58,561400.0,26.5765,26.5995,26.5688,26.5688,561400.0
2013-01-14 10:40:00,34.58,34.61,34.56,34.57,501100.0,26.5688,26.5918,26.5534,26.5611,501100.0
2013-01-14 10:50:00,34.58,34.72,34.57,34.71,449100.0,26.5688,26.6763,26.5611,26.6687,449100.0
2013-01-14 11:00:00,34.7,34.75,34.69,34.71,412000.0,26.661,26.6994,26.6533,26.6687,412000.0
2013-01-14 11:10:00,34.72,34.79,34.69,34.79,283700.0,26.6763,26.7301,26.6533,26.7301,283700.0
2013-01-14 11:20:00,34.79,34.8,34.74,34.77,342600.0,26.7301,26.7378,26.6917,26.7148,342600.0
2013-01-14 11:30:00,34.78,34.82,34.76,34.76,390700.0,26.7224,26.7532,26.7071,26.7071,390700.0
2013-01-14 11:40:00,34.77,34.81,34.72,34.8,280500.0,26.7148,26.7455,26.6763,26.7378,280500.0
2013-01-14 11:50:00,34.79,34.81,34.78,34.79,124600.0,26.7301,26.7455,26.7224,26.7301,124600.0
2013-01-14 12:00:00,34.8,34.81,34.78,34.78,169000.0,26.7378,26.7455,26.7224,26.7224,169000.0
2013-01-14 12:10:00,34.78,34.81,34.72,34.74,157600.0,26.7224,26.7455,26.6763,26.6917,157600.0
2013-01-14 12:20:00,34.74,34.8,34.71,34.8,178300.0,26.6917,26.7378,26.6687,26.7378,178300.0
2013-01-14 12:30:00,34.79,34.8,34.77,34.78,149300.0,26.7301,26.7378,26.7148,26.7224,149300.0
2013-01-14 12:40:00,34.78,34.78,34.73,34.75,135900.0,26.7224,26.7224,26.684,26.6994,135900.0
2013-01-14 12:50:00,34.75,34.8,34.72,34.79,167200.0,26.6994,26.7378,26.6763,26.7301,167200.0
2013-01-14 13:00:00,34.8,34.8,34.74,34.78,127500.0,26.7378,26.7378,26.6917,26.7224,127500.0
2013-01-14 13:10:00,34.77,34.85,34.76,34.85,253900.0,26.7148,26.7762,26.7071,26.7762,253900.0
2013-01-14 13:20:00,34.85,34.88,34.84,34.84,312800.0,26.7762,26.7993,26.7685,26.7685,312800.0
2013-01-14 13:30:00,34.85,34.9,34.84,34.89,333900.0,26.7762,26.8146,26.7685,26.807,333900.0
2013-01-14 13:40:00,34.89,34.89,34.84,34.86,329500.0,26.807,26.807,26.7685,26.7839,329500.0
2013-01-14 13:50:00,34.87,34.87,34.8,34.84,289700.0,26.7916,26.7916,26.7378,26.7685,289700.0
2013-01-14 14:00:00,34.84,34.86,34.79,34.85,384800.0,26.7685,26.7839,26.7301,26.7762,384800.0
2013-01-14 14:10:00,34.84,34.88,34.84,34.87,234200.0,26.7685,26.7993,26.7685,26.7916,234200.0
2013-01-14 14:20:00,34.88,34.9,34.86,34.9,257700.0,26.7993,26.8146,26.7839,26.8146,257700.0
2013-01-14 14:30:00,34.9,34.94,34.89,34.92,263400.0,26.8146,26.8454,26.807,26.83,263400.0
2013-01-14 14:40:00,34.92,34.97,34.9,34.97,382400.0,26.83,26.8684,26.8146,26.8684,382400.0
2013-01-14 14:50:00,34.97,34.98,34.92,34.93,175600.0,26.8684,26.8761,26.83,26.8377,175600.0
2013-01-14 15:00:00,34.93,35.04,34.92,35.04,344600.0,26.8377,26.9222,26.83,26.9222,344600.0
2013-01-14 15:10:00,35.03,35.07,35.0,35.05,333800.0,26.9145,26.9453,26.8915,26.9299,333800.0
2013-01-14 15:20:00,35.05,35.09,35.02,35.02,349900.0,26.9299,26.9606,26.9068,26.9068,349900.0
2013-01-14 15:30:00,35.02,35.03,34.91,34.95,587400.0,26.9068,26.9145,26.8223,26.8531,587400.0
2013-01-14 15:40:00,34.95,35.04,34.92,35.04,621600.0,26.8531,26.9222,26.83,26.9222,621600.0
2013-01-14 15:50:00,35.04,35.06,34.92,35.06,1211200.0,26.9222,26.9376,26.83,26.9376,1211200.0
2013-01-15 09:30:00,34.81,34.84,34.6,34.82,754600.0,26.7455,26.7685,26.5841,26.7532,754600.0
2013-01-15 09:40:00,34.82,34.98,34.77,34.98,763400.0,26.7532,26.8761,26.7148,26.8761,763400.0
2013-01-15 09:50:00,34.97,35.09,34.97,35.04,699500.0,26.8684,26.9606,26.8684,26.9222,699500.0
2013-01-15 10:00:00,35.04,35.1,35.0,35.05,285200.0,26.9222,26.9683,26.8915,26.9299,285200.0
2013-01-15 10:10:00,35.04,35.06,35.01,35.01,289000.0,26.9222,26.9376,26.8992,26.8992,289000.0
2013-01-15 10:20:00,35.01,35.04,34.94,34.97,260600.0,26.8992,26.9222,26.8454,26.8684,260600.0
2013-01-15 10:30:00,34.97,34.97,34.87,34.88,222100.0,26.8684,26.8684,26.7916,26.7993,222100.0
2013-01-15 10:40:00,34.87,35.01,34.87,34.99,177800.0,26.7916,26.8992,26.7916,26.8838,177800.0
2013-01-15 10:50:00,34.98,35.02,34.94,35.0,178400.0,26.8761,26.9068,26.8454,26.8915,178400.0
2013-01-15 11:00:00,35.0,35.06,35.0,35.01,248800.0,26.8915,26.9376,26.8915,26.8992,248800.0
2013-01-15 11:10:00,35.01,35.01,34.88,34.88,195000.0,26.8992,26.8992,26.7993,26.7993,195000.0
2013-01-15 11:20:00,34.89,34.95,34.87,34.95,150800.0,26.807,26.8531,26.7916,26.8531,150800.0
2013-01-15 11:30:00,34.95,34.99,34.9,34.92,257700.0,26.8531,26.8838,26.8146,26.83,257700.0
2013-01-15 11:40:00,34.93,34.97,34.88,34.92,264400.0,26.8377,26.8684,26.7993,26.83,264400.0
2013-01-15 11:50:00,34.92,34.93,34.84,34.84,261200.0,26.83,26.8377,26.7685,26.7685,261200.0
2013-01-15 12:00:00,34.84,34.89,34.84,34.87,114400.0,26.7685,26.807,26.7685,26.7916,114400.0
2013-01-15 12:10:00,34.88,34.91,34.85,34.89,114200.0,26.7993,26.8223,26.7762,26.807,114200.0
2013-01-15 12:20:00,34.88,34.9,34.86,34.86,104100.0,26.7993,26.8146,26.7839,26.7839,104100.0
2013-01-15 12:30:00,34.87,34.93,34.86,34.91,217500.0,26.7916,26.8377,26.7839,26.8223,217500.0
2013-01-15 12:40:00,34.91,34.93,34.86,34.87,132500.0,26.8223,26.8377,26.7839,26.7916,132500.0
2013-01-15 12:50:00,34.87,34.88,34.84,34.87,144100.0,26.7916,26.7993,26.7685,26.7916,144100.0
2013-01-15 13:00:00,34.86,34.89,34.85,34.87,158500.0,26.7839,26.807,26.7762,26.7916,158500.0
2013-01-15 13:10:00,34.87,34.9,34.85,34.87,195400.0,26.7916,26.8146,26.7762,26.7916,195400.0
2013-01-15 13:20:00,34.87,34.89,34.85,34.86,179300.0,26.7916,26.807,26.7762,26.7839,179300.0
2013-01-15 13:30:00,34.86,34.87,34.82,34.84,167400.0,26.7839,26.7916,26.7532,26.7685,167400.0
2013-01-15 13:40:00,34.85,34.85,34.8,34.82,147800.0,26.7762,26.7762,26.7378,26.7532,147800.0
2013-01-15 13:50:00,34.82,34.82,34.7,34.72,560900.0,26.7532,26.7532,26.661,26.6763,560900.0
2013-01-15 14:00:00,34.71,34.76,34.7,34.73,414800.0,26.6687,26.7071,26.661,26.684,414800.0
2013-01-15 14:10:00,34.72,34.73,34.65,34.67,360400.0,26.6763,26.684,26.6226,26.6379,360400.0
2013-01-15 14:20:00,34.67,34.68,34.6,34.65,447800.0,26.6379,26.6456,26.5841,26.6226,447800.0
2013-01-15 14:30:00,34.66,34.68,34.65,34.68,273400.0,26.6302,26.6456,26.6226,26.6456,273400.0
2013-01-15 14:40:00,34.68,34.72,34.68,34.71,376900.0,26.6456,26.6763,26.6456,26.6687,376900.0
2013-01-15 14:50:00,34.72,34.77,34.71,34.75,632300.0,26.6763,26.7148,26.6687,26.6994,632300.0
2013-01-15 15:00:00,34.76,34.8,34.75,34.76,407200.0,26.7071,26.7378,26.6994,26.7071,407200.0
2013-01-15 15:10:00,34.76,34.81,34.74,34.77,470300.0,26.7071,26.7455,26.6917,26.7148,470300.0
2013-01-15 15:20:00,34.77,34.79,34.72,34.74,410200.0,26.7148,26.7301,26.6763,26.6917,410200.0
2013-01-15 15:30:00,34.73,34.79,34.73,34.73,552200.0,26.684,26.7301,26.684,26.684,552200.0
2013-01-15 15:40:00,34.74,34.8,34.73,34.8,599200.0,26.6917,26.7378,26.684,26.7378,599200.0
2013-01-15 15:50:00,34.8,34.84,34.78,34.84,1056200.0,26.7378,26.7685,26.7224,26.7685,1056200.0
2013-01-16 09:30:00,34.61,34.76,34.56,34.67,534200.0,26.5918,26.7071,26.5534,26.6379,534200.0
2013-01-16 09:40:00,34.68,34.83,34.68,34.82,377800.0,26.6456,26.7609,26.6456,26.7532,377800.0
2013-01-16 09:50:00,34.83,35.08,34.77,35.01,680400.0,26.7609,26.9529,26.7148,26.8992,680400.0
2013-01-16 10:00:00,35.0,35.15,34.93,35.14,787500.0,26.8915,27.0067,26.8377,26.999,787500.0
2013-01-16 10:10:00,35.14,35.18,35.09,35.11,790900.0,26.999,27.0298,26.9606,26.976,790900.0
2013-01-16 10:20:00,35.1,35.13,35.04,35.09,431500.0,26.9683,26.9914,26.9222,26.9606,431500.0
2013-01-16 10:30:00,35.1,35.13,35.03,35.05,330100.0,26.9683,26.9914,26.9145,26.9299,330100.0
2013-01-16 10:40:00,35.05,35.09,35.02,35.05,231300.0,26.9299,26.9606,26.9068,26.9299,231300.0
2013-01-16 10:50:00,35.05,35.09,35.04,35.05,216700.0,26.9299,26.9606,26.9222,26.9299,216700.0
2013-01-16 11:00:00,35.05,35.13,35.04,35.13,297000.0,26.9299,26.9914,26.9222,26.9914,297000.0
2013-01-16 11:10:00,35.13,35.26,35.12,35.22,418900.0,26.9914,27.0912,26.9837,27.0605,418900.0
2013-01-16 11:20:00,35.21,35.47,35.21,35.4,873300.0,27.0528,27.2526,27.0528,27.1988,873300.0
2013-01-16 11:30:00,35.4,35.45,35.36,35.42,645300.0,27.1988,27.2372,27.1681,27.2142,645300.0
2013-01-16 11:40:00,35.41,35.57,35.41,35.51,669700.0,27.2065,27.3294,27.2065,27.2833,669700.0
2013-01-16 11:50:00,35.5,35.51,35.47,35.48,439600.0,27.2756,27.2833,27.2526,27.2603,439600.0
2013-01-16 12:00:00,35.47,35.5,35.38,35.42,513800.0,27.2526,27.2756,27.1834,27.2142,513800.0
2013-01-16 12:10:00,35.43,35.44,35.37,35.4,235100.0,27.2219,27.2295,27.1758,27.1988,235100.0
2013-01-16 12:20:00,35.4,35.41,35.35,35.4,179400.0,27.1988,27.2065,27.1604,27.1988,179400.0
2013-01-16 12:30:00,35.4,35.46,35.35,35.44,267700.0,27.1988,27.2449,27.1604,27.2295,267700.0
2013-01-16 12:40:00,35.44,35.44,35.37,35.41,159600.0,27.2295,27.2295,27.1758,27.2065,159600.0
2013-01-16 12:50:00,35.4,35.48,35.4,35.48,106800.0,27.1988,27.2603,27.1988,27.2603,106800.0
2013-01-16 13:00:00,35.48,35.48,35.4,35.45,99300.0,27.2603,27.2603,27.1988,27.2372,99300.0
2013-01-16 13:10:00,35.45,35.46,35.43,35.46,221200.0,27.2372,27.2449,27.2219,27.2449,221200.0
2013-01-16 13:20:00,35.45,35.47,35.42,35.45,210400.0,27.2372,27.2526,27.2142,27.2372,210400.0
2013-01-16 13:30:00,35.44,35.46,35.43,35.44,168100.0,27.2295,27.2449,27.2219,27.2295,168100.0
2013-01-16 13:40:00,35.44,35.48,35.43,35.45,277600.0,27.2295,27.2603,27.2219,27.2372,277600.0
2013-01-16 13:50:00,35.45,35.51,35.45,35.5,280800.0,27.2372,27.2833,27.2372,27.2756,280800.0
2013-01-16 14:00:00,35.51,35.53,35.47,35.49,268600.0,27.2833,27.2987,27.2526,27.268,268600.0
2013-01-16 14:10:00,35.49,35.55,35.47,35.55,130400.0,27.268,27.3141,27.2526,27.3141,130400.0
2013-01-16 14:20:00,35.55,35.64,35.54,35.62,498300.0,27.3141,27.3832,27.3064,27.3678,498300.0
2013-01-16 14:30:00,35.62,35.63,35.57,35.59,401600.0,27.3678,27.3755,27.3294,27.3448,401600.0
2013-01-16 14:40:00,35.59,35.59,35.55,35.56,161900.0,27.3448,27.3448,27.3141,27.3217,161900.0
2013-01-16 14:50:00,35.57,35.6,35.55,35.6,324900.0,27.3294,27.3525,27.3141,27.3525,324900.0
2013-01-16 15:00:00,35.6,35.64,35.58,35.63,442300.0,27.3525,27.3832,27.3371,27.3755,442300.0
2013-01-16 15:10:00,35.62,35.66,35.58,35.58,336100.0,27.3678,27.3986,27.3371,27.3371,336100.0
2013-01-16 15:20:00,35.58,35.59,35.53,35.57,366600.0,27.3371,27.3448,27.2987,27.3294,366600.0
2013-01-16 15:30:00,35.56,35.59,35.52,35.52,397700.0,27.3217,27.3448,27.291,27.291,397700.0
2013-01-16 15:40:00,35.52,35.58,35.48,35.58,731400.0,27.291,27.3371,27.2603,27.3371,731400.0
2013-01-16 15:50:00,35.58,35.59,35.5,35.54,1781900.0,27.3371,27.3448,27.2756,27.3064,1781900.0
2013-01-17 09:30:00,35.57,35.63,35.54,35.6,543200.0,27.3294,27.3755,27.3064,27.3525,543200.0
2013-01-17 09:40:00,35.6,35.72,35.57,35.71,728000.0,27.3525,27.4447,27.3294,27.437,728000.0
2013-01-17 09:50:00,35.71,35.81,35.69,35.71,576300.0,27.437,27.5138,27.4216,27.437,576300.0
2013-01-17 10:00:00,35.71,35.71,35.49,35.49,985600.0,27.437,27.437,27.268,27.268,985600.0
2013-01-17 10:10:00,35.49,35.56,35.47,35.55,438700.0,27.268,27.3217,27.2526,27.3141,438700.0
2013-01-17 10:20:00,35.56,35.61,35.5,35.53,596700.0,27.3217,27.3602,27.2756,27.2987,596700.0
2013-01-17 10:30:00,35.52,35.54,35.44,35.47,324000.0,27.291,27.3064,27.2295,27.2526,324000.0
2013-01-17 10:40:00,35.47,35.49,35.39,35.43,614500.0,27.2526,27.268,27.1911,27.2219,614500.0
2013-01-17 10:50:00,35.43,35.43,35.23,35.23,648800.0,27.2219,27.2219,27.0682,27.0682,648800.0
2013-01-17 11:00:00,35.23,35.27,35.14,35.23,765900.0,27.0682,27.0989,26.999,27.0682,765900.0
2013-01-17 11:10:00,35.23,35.26,35.2,35.24,201400.0,27.0682,27.0912,27.0451,27.0759,201400.0
2013-01-17 11:20:00,35.24,35.27,35.21,35.26,231100.0,27.0759,27.0989,27.0528,27.0912,231100.0
2013-01-17 11:30:00,35.26,35.34,35.26,35.33,271000.0,27.0912,27.1527,27.0912,27.145,271000.0
2013-01-17 11:40:00,35.34,35.35,35.32,35.34,148900.0,27.1527,27.1604,27.1373,27.1527,148900.0
2013-01-17 11:50:00,35.34,35.35,35.28,35.28,279500.0,27.1527,27.1604,27.1066,27.1066,279500.0
2013-01-17 12:00:00,35.29,35.29,35.18,35.22,668000.0,27.1143,27.1143,27.0298,27.0605,668000.0
2013-01-17 12:10:00,35.23,35.24,35.19,35.21,287500.0,27.0682,27.0759,27.0375,27.0528,287500.0
2013-01-17 12:20:00,35.21,35.25,35.2,35.24,299200.0,27.0528,27.0836,27.0451,27.0759,299200.0
2013-01-17 12:30:00,35.24,35.29,35.2,35.25,356300.0,27.0759,27.1143,27.0451,27.0836,356300.0
2013-01-17 12:40:00,35.25,35.28,35.23,35.27,142700.0,27.0836,27.1066,27.0682,27.0989,142700.0
2013-01-17 12:50:00,35.26,35.28,35.22,35.23,136900.0,27.0912,27.1066,27.0605,27.0682,136900.0
2013-01-17 13:00:00,35.22,35.28,35.22,35.25,88400.0,27.0605,27.1066,27.0605,27.0836,88400.0
2013-01-17 13:10:00,35.25,35.31,35.25,35.29,146600.0,27.0836,27.1297,27.0836,27.1143,146600.0
2013-01-17 13:20:00,35.3,35.31,35.25,35.25,132700.0,27.122,27.1297,27.0836,27.0836,132700.0
2013-01-17 13:30:00,35.25,35.35,35.24,35.35,193200.0,27.0836,27.1604,27.0759,27.1604,193200.0
2013-01-17 13:40:00,35.34,35.4,35.32,35.39,253000.0,27.1527,27.1988,27.1373,27.1911,253000.0
2013-01-17 13:50:00,35.39,35.46,35.38,35.45,287800.0,27.1911,27.2449,27.1834,27.2372,287800.0
2013-01-17 14:00:00,35.45,35.46,35.42,35.44,251900.0,27.2372,27.2449,27.2142,27.2295,251900.0
2013-01-17 14:10:00,35.44,35.5,35.43,35.5,226300.0,27.2295,27.2756,27.2219,27.2756,226300.0
2013-01-17 14:20:00,35.5,35.55,35.47,35.48,302800.0,27.2756,27.3141,27.2526,27.2603,302800.0
2013-01-17 14:30:00,35.47,35.53,35.47,35.52,274500.0,27.2526,27.2987,27.2526,27.291,274500.0
2013-01-17 14:40:00,35.52,35.54,35.39,35.4,488100.0,27.291,27.3064,27.1911,27.1988,488100.0
2013-01-17 14:50:00,35.41,35.43,35.28,35.35,426900.0,27.2065,27.2219,27.1066,27.1604,426900.0
2013-01-17 15:00:00,35.35,35.39,35.33,35.36,212300.0,27.1604,27.1911,27.145,27.1681,212300.0
2013-01-17 15:10:00,35.37,35.4,35.36,35.39,264100.0,27.1758,27.1988,27.1681,27.1911,264100.0
2013-01-17 15:20:00,35.4,35.41,35.35,35.37,294800.0,27.1988,27.2065,27.1604,27.1758,294800.0
2013-01-17 15:30:00,35.37,35.37,35.21,35.22,975800.0,27.1758,27.1758,27.0528,27.0605,975800.0
2013-01-17 15:40:00,35.21,35.24,35.17,35.19,848600.0,27.0528,27.0759,27.0221,27.0375,848600.0
2013-01-17 15:50:00,35.2,35.25,35.18,35.2,1460700.0,27.0451,27.0836,27.0298,27.0451,1460700.0
2013-01-18 09:30:00,35.3,35.33,35.0,35.03,1559500.0,27.122,27.145,26.8915,26.9145,1559500.0
2013-01-18 09:40:00,35.03,35.09,35.0,35.05,381400.0,26.9145,26.9606,26.8915,26.9299,381400.0
2013-01-18 09:50:00,35.05,35.11,35.03,35.05,442600.0,26.9299,26.976,26.9145,26.9299,442600.0
2013-01-18 10:00:00,35.05,35.1,35.02,35.05,362500.0,26.9299,26.9683,26.9068,26.9299,362500.0
2013-01-18 10:10:00,35.05,35.06,35.0,35.04,290700.0,26.9299,26.9376,26.8915,26.9222,290700.0
2013-01-18 10:20:00,35.03,35.05,35.0,35.02,259700.0,26.9145,26.9299,26.8915,26.9068,259700.0
2013-01-18 10:30:00,35.01,35.02,34.95,35.0,439700.0,26.8992,26.9068,26.8531,26.8915,439700.0
2013-01-18 10:40:00,35.0,35.0,34.87,34.88,478700.0,26.8915,26.8915,26.7916,26.7993,478700.0
2013-01-18 10:50:00,34.87,34.92,34.87,34.88,463600.0,26.7916,26.83,26.7916,26.7993,463600.0
2013-01-18 11:00:00,34.88,34.92,34.86,34.87,403000.0,26.7993,26.83,26.7839,26.7916,403000.0
2013-01-18 11:10:00,34.87,34.99,34.86,34.94,421600.0,26.7916,26.8838,26.7839,26.8454,421600.0
2013-01-18 11:20:00,34.94,34.97,34.9,34.9,291300.0,26.8454,26.8684,26.8146,26.8146,291300.0
2013-01-18 11:30:00,34.9,34.91,34.8,34.8,405900.0,26.8146,26.8223,26.7378,26.7378,405900.0
2013-01-18 11:40:00,34.8,34.81,34.75,34.79,493000.0,26.7378,26.7455,26.6994,26.7301,493000.0
2013-01-18 11:50:00,34.79,34.85,34.78,34.84,338200.0,26.7301,26.7762,26.7224,26.7685,338200.0
2013-01-18 12:00:00,34.84,34.84,34.78,34.8,224900.0,26.7685,26.7685,26.7224,26.7378,224900.0
2013-01-18 12:10:00,34.8,34.8,34.75,34.76,221100.0,26.7378,26.7378,26.6994,26.7071,221100.0
2013-01-18 12:20:00,34.76,34.76,34.71,34.72,276300.0,26.7071,26.7071,26.6687,26.6763,276300.0
2013-01-18 12:30:00,34.71,34.79,34.7,34.79,293300.0,26.6687,26.7301,26.661,26.7301,293300.0
2013-01-18 12:40:00,34.79,34.86,34.76,34.85,360600.0,26.7301,26.7839,26.7071,26.7762,360600.0
2013-01-18 12:50:00,34.86,34.94,34.85,34.94,413700.0,26.7839,26.8454,26.7762,26.8454,413700.0
2013-01-18 13:00:00,34.93,34.96,34.92,34.94,220800.0,26.8377,26.8607,26.83,26.8454,220800.0
2013-01-18 13:10:00,34.94,34.97,34.93,34.95,286400.0,26.8454,26.8684,26.8377,26.8531,286400.0
2013-01-18 13:20:00,34.96,34.97,34.95,34.95,147800.0,26.8607,26.8684,26.8531,26.8531,147800.0
2013-01-18 13:30:00,34.96,34.98,34.95,34.95,358600.0,26.8607,26.8761,26.8531,26.8531,358600.0
2013-01-18 13:40:00,34.95,34.96,34.95,34.95,156900.0,26.8531,26.8607,26.8531,26.8531,156900.0
2013-01-18 13:50:00,34.95,34.99,34.95,34.96,229700.0,26.8531,26.8838,26.8531,26.8607,229700.0
2013-01-18 14:00:00,34.96,34.99,34.92,34.92,595800.0,26.8607,26.8838,26.83,26.83,595800.0
2013-01-18 14:10:00,34.92,34.95,34.9,34.91,203900.0,26.83,26.8531,26.8146,26.8223,203900.0
2013-01-18 14:20:00,34.91,34.91,34.88,34.89,218400.0,26.8223,26.8223,26.7993,26.807,218400.0
2013-01-18 14:30:00,34.88,34.89,34.85,34.86,204700.0,26.7993,26.807,26.7762,26.7839,204700.0
2013-01-18 14:40:00,34.86,34.86,34.82,34.82,299300.0,26.7839,26.7839,26.7532,26.7532,299300.0
2013-01-18 14:50:00,34.82,34.91,34.79,34.87,377100.0,26.7532,26.8223,26.7301,26.7916,377100.0
2013-01-18 15:00:00,34.88,34.88,34.78,34.82,279000.0,26.7993,26.7993,26.7224,26.7532,279000.0
2013-01-18 15:10:00,34.82,34.9,34.81,34.88,470600.0,26.7532,26.8146,26.7455,26.7993,470600.0
2013-01-18 15:20:00,34.88,34.92,34.86,34.89,404100.0,26.7993,26.83,26.7839,26.807,404100.0
2013-01-18 15:30:00,34.89,35.01,34.88,35.01,678600.0,26.807,26.8992,26.7993,26.8992,678600.0
2013-01-18 15:40:00,35.01,35.04,34.99,35.01,983100.0,26.8992,26.9222,26.8838,26.8992,983100.0
2013-01-18 15:50:00,35.01,35.09,35.0,35.08,2576100.0,26.8992,26.9606,26.8915,26.9529,2576100.0
2013-01-22 09:30:00,35.17,35.45,35.08,35.4,1062000.0,27.0221,27.2372,26.9529,27.1988,1062000.0
2013-01-22 09:40:00,35.4,35.45,35.3,35.43,522800.0,27.1988,27.2372,27.122,27.2219,522800.0
2013-01-22 09:50:00,35.43,35.52,35.37,35.5,615000.0,27.2219,27.291,27.1758,27.2756,615000.0
2013-01-22 10:00:00,35.51,35.58,35.46,35.55,512000.0,27.2833,27.3371,27.2449,27.3141,512000.0
2013-01-22 10:10:00,35.56,35.62,35.48,35.51,764200.0,27.3217,27.3678,27.2603,27.2833,764200.0
2013-01-22 10:20:00,35.5,35.6,35.44,35.45,607000.0,27.2756,27.3525,27.2295,27.2372,607000.0
2013-01-22 10:30:00,35.44,35.46,35.37,35.39,476000.0,27.2295,27.2449,27.1758,27.1911,476000.0
2013-01-22 10:40:00,35.4,35.43,35.37,35.4,527800.0,27.1988,27.2219,27.1758,27.1988,527800.0
2013-01-22 10:50:00,35.4,35.41,35.37,35.4,364800.0,27.1988,27.2065,27.1758,27.1988,364800.0
2013-01-22 11:00:00,35.4,35.45,35.37,35.44,381200.0,27.1988,27.2372,27.1758,27.2295,381200.0
2013-01-22 11:10:00,35.45,35.47,35.38,35.45,650900.0,27.2372,27.2526,27.1834,27.2372,650900.0
2013-01-22 11:20:00,35.45,35.55,35.44,35.51,578100.0,27.2372,27.3141,27.2295,27.2833,578100.0
2013-01-22 11:30:00,35.5,35.58,35.48,35.52,266100.0,27.2756,27.3371,27.2603,27.291,266100.0
2013-01-22 11:40:00,35.52,35.61,35.52,35.55,401700.0,27.291,27.3602,27.291,27.3141,401700.0
2013-01-22 11:50:00,35.55,35.65,35.54,35.63,385100.0,27.3141,27.3909,27.3064,27.3755,385100.0
2013-01-22 12:00:00,35.63,35.65,35.61,35.64,307300.0,27.3755,27.3909,27.3602,27.3832,307300.0
2013-01-22 12:10:00,35.64,35.73,35.63,35.69,333300.0,27.3832,27.4524,27.3755,27.4216,333300.0
2013-01-22 12:20:00,35.69,35.73,35.69,35.7,329900.0,27.4216,27.4524,27.4216,27.4293,329900.0
2013-01-22 12:30:00,35.7,35.79,35.69,35.79,352500.0,27.4293,27.4984,27.4216,27.4984,352500.0
2013-01-22 12:40:00,35.79,35.8,35.7,35.7,458600.0,27.4984,27.5061,27.4293,27.4293,458600.0
2013-01-22 12:50:00,35.7,35.72,35.67,35.67,342300.0,27.4293,27.4447,27.4063,27.4063,342300.0
2013-01-22 13:00:00,35.67,35.78,35.64,35.76,597700.0,27.4063,27.4908,27.3832,27.4754,597700.0
2013-01-22 13:10:00,35.76,35.78,35.73,35.77,292700.0,27.4754,27.4908,27.4524,27.4831,292700.0
2013-01-22 13:20:00,35.77,35.8,35.77,35.79,142800.0,27.4831,27.5061,27.4831,27.4984,142800.0
2013-01-22 13:30:00,35.78,35.79,35.74,35.79,250000.0,27.4908,27.4984,27.46,27.4984,250000.0
2013-01-22 13:40:00,35.79,35.81,35.77,35.77,208700.0,27.4984,27.5138,27.4831,27.4831,208700.0
2013-01-22 13:50:00,35.77,35.8,35.74,35.79,223600.0,27.4831,27.5061,27.46,27.4984,223600.0
2013-01-22 14:00:00,35.79,35.93,35.78,35.92,529800.0,27.4984,27.606,27.4908,27.5983,529800.0
2013-01-22 14:10:00,35.93,35.97,35.92,35.93,419500.0,27.606,27.6367,27.5983,27.606,419500.0
2013-01-22 14:20:00,35.93,35.95,35.91,35.91,234600.0,27.606,27.6214,27.5906,27.5906,234600.0
2013-01-22 14:30:00,35.92,35.92,35.88,35.91,288000.0,27.5983,27.5983,27.5676,27.5906,288000.0
2013-01-22 14:40:00,35.91,35.94,35.9,35.94,279600.0,27.5906,27.6137,27.583,27.6137,279600.0
2013-01-22 14:50:00,35.94,35.96,35.91,35.95,315200.0,27.6137,27.6291,27.5906,27.6214,315200.0
2013-01-22 15:00:00,35.95,35.95,35.93,35.94,203500.0,27.6214,27.6214,27.606,27.6137,203500.0
2013-01-22 15:10:00,35.94,35.96,35.93,35.96,318100.0,27.6137,27.6291,27.606,27.6291,318100.0
2013-01-22 15:20:00,35.95,35.99,35.95,35.98,298000.0,27.6214,27.6521,27.6214,27.6444,298000.0
2013-01-22 15:30:00,35.97,36.01,35.96,35.98,741400.0,27.6367,27.6675,27.6291,27.6444,741400.0
2013-01-22 15:40:00,35.98,36.0,35.93,35.94,858000.0,27.6444,27.6598,27.606,27.6137,858000.0
2013-01-22 15:50:00,35.93,35.99,35.89,35.9,1573600.0,27.606,27.6521,27.5753,27.583,1573600.0
2013-01-23 09:30:00,35.83,36.08,35.79,36.05,1117700.0,27.5292,27.7213,27.4984,27.6982,1117700.0
2013-01-23 09:40:00,36.06,36.08,35.83,35.87,941600.0,27.7059,27.7213,27.5292,27.5599,941600.0
2013-01-23 09:50:00,35.88,35.94,35.66,35.68,605300.0,27.5676,27.6137,27.3986,27.4139,605300.0
2013-01-23 10:00:00,35.68,35.8,35.65,35.78,428900.0,27.4139,27.5061,27.3909,27.4908,428900.0
2013-01-23 10:10:00,35.78,35.84,35.73,35.8,464600.0,27.4908,27.5369,27.4524,27.5061,464600.0
2013-01-23 10:20:00,35.8,35.84,35.75,35.79,396800.0,27.5061,27.5369,27.4677,27.4984,396800.0
2013-01-23 10:30:00,35.8,35.81,35.73,35.77,221500.0,27.5061,27.5138,27.4524,27.4831,221500.0
2013-01-23 10:40:00,35.77,35.85,35.76,35.79,322300.0,27.4831,27.5445,27.4754,27.4984,322300.0
2013-01-23 10:50:00,35.8,35.87,35.79,35.87,245300.0,27.5061,27.5599,27.4984,27.5599,245300.0
2013-01-23 11:00:00,35.87,35.93,35.87,35.91,259800.0,27.5599,27.606,27.5599,27.5906,259800.0
2013-01-23 11:10:00,35.91,35.96,35.89,35.95,169800.0,27.5906,27.6291,27.5753,27.6214,169800.0
2013-01-23 11:20:00,35.94,36.04,35.92,36.01,458800.0,27.6137,27.6905,27.5983,27.6675,458800.0
2013-01-23 11:30:00,36.01,36.02,35.92,35.96,288900.0,27.6675,27.6752,27.5983,27.6291,288900.0
2013-01-23 11:40:00,35.97,36.05,35.95,36.03,215000.0,27.6367,27.6982,27.6214,27.6828,215000.0
2013-01-23 11:50:00,36.02,36.08,36.02,36.06,217000.0,27.6752,27.7213,27.6752,27.7059,217000.0
2013-01-23 12:00:00,36.07,36.16,36.05,36.11,293000.0,27.7136,27.7827,27.6982,27.7443,293000.0
2013-01-23 12:10:00,36.12,36.15,36.1,36.13,191400.0,27.752,27.775,27.7366,27.7597,191400.0
2013-01-23 12:20:00,36.14,36.18,36.12,36.15,201100.0,27.7674,27.7981,27.752,27.775,201100.0
2013-01-23 12:30:00,36.14,36.25,36.14,36.24,341700.0,27.7674,27.8519,27.7674,27.8442,341700.0
2013-01-23 12:40:00,36.23,36.27,36.22,36.26,279400.0,27.8365,27.8672,27.8288,27.8596,279400.0
2013-01-23 12:50:00,36.25,36.33,36.25,36.33,262900.0,27.8519,27.9133,27.8519,27.9133,262900.0
2013-01-23 13:00:00,36.32,36.34,36.3,36.32,325400.0,27.9057,27.921,27.8903,27.9057,325400.0
2013-01-23 13:10:00,36.33,36.35,36.32,36.33,273000.0,27.9133,27.9287,27.9057,27.9133,273000.0
2013-01-23 13:20:00,36.33,36.34,36.31,36.32,258700.0,27.9133,27.921,27.898,27.9057,258700.0
2013-01-23 13:30:00,36.31,36.32,36.28,36.3,161100.0,27.898,27.9057,27.8749,27.8903,161100.0
2013-01-23 13:40:00,36.29,36.32,36.28,36.3,194200.0,27.8826,27.9057,27.8749,27.8903,194200.0
2013-01-23 13:50:00,36.29,36.35,36.29,36.35,217600.0,27.8826,27.9287,27.8826,27.9287,217600.0
2013-01-23 14:00:00,36.34,36.35,36.27,36.28,196300.0,27.921,27.9287,27.8672,27.8749,196300.0
2013-01-23 14:10:00,36.27,36.35,36.27,36.34,194400.0,27.8672,27.9287,27.8672,27.921,194400.0
2013-01-23 14:20:00,36.34,36.39,36.33,36.39,219500.0,27.921,27.9594,27.9133,27.9594,219500.0
2013-01-23 14:30:00,36.39,36.4,36.36,36.4,258100.0,27.9594,27.9671,27.9364,27.9671,258100.0
2013-01-23 14:40:00,36.4,36.44,36.37,36.43,636600.0,27.9671,27.9979,27.9441,27.9902,636600.0
2013-01-23 14:50:00,36.43,36.48,36.43,36.48,470800.0,27.9902,28.0286,27.9902,28.0286,470800.0
2013-01-23 15:00:00,36.47,36.47,36.4,36.43,208000.0,28.0209,28.0209,27.9671,27.9902,208000.0
2013-01-23 15:10:00,36.43,36.45,36.35,36.36,419700.0,27.9902,28.0055,27.9287,27.9364,419700.0
2013-01-23 15:20:00,36.36,36.36,36.29,36.33,628700.0,27.9364,27.9364,27.8826,27.9133,628700.0
2013-01-23 15:30:00,36.32,36.44,36.31,36.44,712100.0,27.9057,27.9979,27.898,27.9979,712100.0
2013-01-23 15:40:00,36.44,36.5,36.41,36.5,1354100.0,27.9979,28.044,27.9748,28.044,1354100.0
2013-01-23 15:50:00,36.5,36.52,36.46,36.46,2456600.0,28.044,28.0593,28.0132,28.0132,2456600.0
2013-01-24 09:30:00,36.53,36.89,36.49,36.87,1212700.0,28.067,28.3436,28.0363,28.3282,1212700.0
2013-01-24 09:40:00,36.87,36.93,36.77,36.86,1170200.0,28.3282,28.3743,28.2514,28.3206,1170200.0
2013-01-24 09:50:00,36.86,36.93,36.77,36.89,910100.0,28.3206,28.3743,28.2514,28.3436,910100.0
2013-01-24 10:00:00,36.9,37.12,36.88,37.06,1565500.0,28.3513,28.5203,28.3359,28.4742,1565500.0
2013-01-24 10:10:00,37.06,37.06,36.77,36.83,653500.0,28.4742,28.4742,28.2514,28.2975,653500.0
2013-01-24 10:20:00,36.83,36.85,36.68,36.82,712200.0,28.2975,28.3129,28.1823,28.2898,712200.0
2013-01-24 10:30:00,36.82,36.83,36.74,36.82,466800.0,28.2898,28.2975,28.2284,28.2898,466800.0
2013-01-24 10:40:00,36.83,36.87,36.74,36.82,548700.0,28.2975,28.3282,28.2284,28.2898,548700.0
2013-01-24 10:50:00,36.82,36.86,36.78,36.85,378500.0,28.2898,28.3206,28.2591,28.3129,378500.0
2013-01-24 11:00:00,36.85,36.87,36.79,36.8,417300.0,28.3129,28.3282,28.2668,28.2745,417300.0
2013-01-24 11:10:00,36.8,36.94,36.8,36.92,379000.0,28.2745,28.382,28.2745,28.3667,379000.0
2013-01-24 11:20:00,36.91,37.0,36.91,37.0,412400.0,28.359,28.4281,28.359,28.4281,412400.0
2013-01-24 11:30:00,37.0,37.0,36.88,36.9,481300.0,28.4281,28.4281,28.3359,28.3513,481300.0
2013-01-24 11:40:00,36.9,36.94,36.89,36.91,297800.0,28.3513,28.382,28.3436,28.359,297800.0
2013-01-24 11:50:00,36.9,36.95,36.89,36.95,262200.0,28.3513,28.3897,28.3436,28.3897,262200.0
2013-01-24 12:00:00,36.95,36.98,36.75,36.75,421200.0,28.3897,28.4128,28.236,28.236,421200.0
2013-01-24 12:10:00,36.76,36.83,36.75,36.76,527900.0,28.2437,28.2975,28.236,28.2437,527900.0
2013-01-24 12:20:00,36.76,36.84,36.75,36.84,262700.0,28.2437,28.3052,28.236,28.3052,262700.0
2013-01-24 12:30:00,36.84,36.84,36.65,36.65,359600.0,28.3052,28.3052,28.1592,28.1592,359600.0
2013-01-24 12:40:00,36.66,36.77,36.65,36.72,942900.0,28.1669,28.2514,28.1592,28.213,942900.0
2013-01-24 12:50:00,36.72,36.77,36.67,36.7,745400.0,28.213,28.2514,28.1746,28.1976,745400.0
2013-01-24 13:00:00,36.69,36.77,36.68,36.77,373800.0,28.1899,28.2514,28.1823,28.2514,373800.0
2013-01-24 13:10:00,36.77,36.77,36.7,36.75,338700.0,28.2514,28.2514,28.1976,28.236,338700.0
2013-01-24 13:20:00,36.75,36.84,36.74,36.84,99400.0,28.236,28.3052,28.2284,28.3052,99400.0
2013-01-24 13:30:00,36.83,36.84,36.69,36.7,423600.0,28.2975,28.3052,28.1899,28.1976,423600.0
2013-01-24 13:40:00,36.7,36.71,36.53,36.54,337900.0,28.1976,28.2053,28.067,28.0747,337900.0
2013-01-24 13:50:00,36.54,36.62,36.5,36.55,532400.0,28.0747,28.1362,28.044,28.0824,532400.0
2013-01-24 14:00:00,36.55,36.59,36.5,36.58,277900.0,28.0824,28.1131,28.044,28.1054,277900.0
2013-01-24 14:10:00,36.59,36.6,36.54,36.54,227100.0,28.1131,28.1208,28.0747,28.0747,227100.0
2013-01-24 14:20:00,36.54,36.56,36.5,36.5,249300.0,28.0747,28.0901,28.044,28.044,249300.0
2013-01-24 14:30:00,36.5,36.57,36.5,36.55,444500.0,28.044,28.0977,28.044,28.0824,444500.0
2013-01-24 14:40:00,36.56,36.63,36.53,36.54,415000.0,28.0901,28.1438,28.067,28.0747,415000.0
2013-01-24 14:50:00,36.54,36.62,36.53,36.6,279600.0,28.0747,28.1362,28.067,28.1208,279600.0
2013-01-24 15:00:00,36.59,36.6,36.5,36.55,447400.0,28.1131,28.1208,28.044,28.0824,447400.0
2013-01-24 15:10:00,36.55,36.71,36.53,36.7,373500.0,28.0824,28.2053,28.067,28.1976,373500.0
2013-01-24 15:20:00,36.7,36.71,36.59,36.59,419900.0,28.1976,28.2053,28.1131,28.1131,419900.0
2013-01-24 15:30:00,36.6,36.7,36.59,36.66,591700.0,28.1208,28.1976,28.1131,28.1669,591700.0
2013-01-24 15:40:00,36.66,36.73,36.65,36.7,422900.0,28.1669,28.2207,28.1592,28.1976,422900.0
2013-01-24 15:50:00,36.7,36.7,36.6,36.6,908600.0,28.1976,28.1976,28.1208,28.1208,908600.0
2013-01-25 09:30:00,36.75,36.85,36.66,36.76,688900.0,28.236,28.3129,28.1669,28.2437,688900.0
2013-01-25 09:40:00,36.76,36.86,36.7,36.7,760100.0,28.2437,28.3206,28.1976,28.1976,760100.0
2013-01-25 09:50:00,36.7,36.8,36.69,36.73,587600.0,28.1976,28.2745,28.1899,28.2207,587600.0
2013-01-25 10:00:00,36.73,36.73,36.53,36.53,702400.0,28.2207,28.2207,28.067,28.067,702400.0
2013-01-25 10:10:00,36.53,36.62,36.53,36.58,482400.0,28.067,28.1362,28.067,28.1054,482400.0
2013-01-25 10:20:00,36.58,36.63,36.33,36.33,901400.0,28.1054,28.1438,27.9133,27.9133,901400.0
2013-01-25 10:30:00,36.34,36.43,36.34,36.37,400600.0,27.921,27.9902,27.921,27.9441,400600.0
2013-01-25 10:40:00,36.38,36.44,36.34,36.42,322200.0,27.9518,27.9979,27.921,27.9825,322200.0
2013-01-25 10:50:00,36.42,36.44,36.37,36.38,294900.0,27.9825,27.9979,27.9441,27.9518,294900.0
2013-01-25 11:00:00,36.38,36.53,36.37,36.49,273500.0,27.9518,28.067,27.9441,28.0363,273500.0
2013-01-25 11:10:00,36.49,36.51,36.44,36.47,190900.0,28.0363,28.0516,27.9979,28.0209,190900.0
2013-01-25 11:20:00,36.47,36.5,36.47,36.5,115200.0,28.0209,28.044,28.0209,28.044,115200.0
2013-01-25 11:30:00,36.5,36.54,36.47,36.53,199400.0,28.044,28.0747,28.0209,28.067,199400.0
2013-01-25 11:40:00,36.54,36.58,36.52,36.52,162500.0,28.0747,28.1054,28.0593,28.0593,162500.0
2013-01-25 11:50:00,36.52,36.55,36.45,36.48,353600.0,28.0593,28.0824,28.0055,28.0286,353600.0
2013-01-25 12:00:00,36.49,36.53,36.47,36.5,288900.0,28.0363,28.067,28.0209,28.044,288900.0
2013-01-25 12:10:00,36.5,36.54,36.47,36.5,213800.0,28.044,28.0747,28.0209,28.044,213800.0
2013-01-25 12:20:00,36.51,36.51,36.43,36.45,148400.0,28.0516,28.0516,27.9902,28.0055,148400.0
2013-01-25 12:30:00,36.44,36.47,36.43,36.44,260900.0,27.9979,28.0209,27.9902,27.9979,260900.0
2013-01-25 12:40:00,36.43,36.48,36.43,36.45,102300.0,27.9902,28.0286,27.9902,28.0055,102300.0
2013-01-25 12:50:00,36.44,36.46,36.39,36.39,190500.0,27.9979,28.0132,27.9594,27.9594,190500.0
2013-01-25 13:00:00,36.4,36.47,36.37,36.47,158800.0,27.9671,28.0209,27.9441,28.0209,158800.0
2013-01-25 13:10:00,36.47,36.51,36.46,36.48,232600.0,28.0209,28.0516,28.0132,28.0286,232600.0
2013-01-25 13:20:00,36.48,36.48,36.43,36.44,86300.0,28.0286,28.0286,27.9902,27.9979,86300.0
2013-01-25 13:30:00,36.44,36.46,36.41,36.44,165800.0,27.9979,28.0132,27.9748,27.9979,165800.0
2013-01-25 13:40:00,36.44,36.5,36.43,36.45,117700.0,27.9979,28.044,27.9902,28.0055,117700.0
2013-01-25 13:50:00,36.44,36.49,36.44,36.49,108800.0,27.9979,28.0363,27.9979,28.0363,108800.0
2013-01-25 14:00:00,36.49,36.51,36.47,36.51,166200.0,28.0363,28.0516,28.0209,28.0516,166200.0
2013-01-25 14:10:00,36.51,36.55,36.47,36.49,212000.0,28.0516,28.0824,28.0209,28.0363,212000.0
2013-01-25 14:20:00,36.49,36.52,36.46,36.52,235600.0,28.0363,28.0593,28.0132,28.0593,235600.0
2013-01-25 14:30:00,36.52,36.61,36.52,36.61,260900.0,28.0593,28.1285,28.0593,28.1285,260900.0
2013-01-25 14:40:00,36.6,36.68,36.57,36.63,387500.0,28.1208,28.1823,28.0977,28.1438,387500.0
2013-01-25 14:50:00,36.63,36.65,36.53,36.55,188500.0,28.1438,28.1592,28.067,28.0824,188500.0
2013-01-25 15:00:00,36.55,36.6,36.54,36.58,165700.0,28.0824,28.1208,28.0747,28.1054,165700.0
2013-01-25 15:10:00,36.58,36.65,36.57,36.65,210800.0,28.1054,28.1592,28.0977,28.1592,210800.0
2013-01-25 15:20:00,36.65,36.65,36.61,36.63,165800.0,28.1592,28.1592,28.1285,28.1438,165800.0
2013-01-25 15:30:00,36.64,36.65,36.62,36.65,199600.0,28.1515,28.1592,28.1362,28.1592,199600.0
2013-01-25 15:40:00,36.64,36.65,36.54,36.56,424100.0,28.1515,28.1592,28.0747,28.0901,424100.0
2013-01-25 15:50:00,36.57,36.69,36.56,36.68,1131600.0,28.0977,28.1899,28.0901,28.1823,1131600.0
2013-01-28 09:30:00,37.09,37.1,36.91,37.08,1513600.0,28.4973,28.505,28.359,28.4896,1513600.0
2013-01-28 09:40:00,37.08,37.11,36.97,37.07,772700.0,28.4896,28.5126,28.4051,28.4819,772700.0
2013-01-28 09:50:00,37.07,37.1,36.92,36.98,613600.0,28.4819,28.505,28.3667,28.4128,613600.0
2013-01-28 10:00:00,36.98,37.0,36.85,36.93,643000.0,28.4128,28.4281,28.3129,28.3743,643000.0
2013-01-28 10:10:00,36.93,36.94,36.8,36.88,519100.0,28.3743,28.382,28.2745,28.3359,519100.0
2013-01-28 10:20:00,36.88,37.04,36.88,37.02,730400.0,28.3359,28.4589,28.3359,28.4435,730400.0
2013-01-28 10:30:00,37.01,37.04,36.99,37.01,353800.0,28.4358,28.4589,28.4204,28.4358,353800.0
2013-01-28 10:40:00,37.01,37.02,36.97,37.0,410300.0,28.4358,28.4435,28.4051,28.4281,410300.0
2013-01-28 10:50:00,37.0,37.05,36.99,37.02,413700.0,28.4281,28.4665,28.4204,28.4435,413700.0
2013-01-28 11:00:00,37.03,37.2,37.03,37.19,761400.0,28.4512,28.5818,28.4512,28.5741,761400.0
2013-01-28 11:10:00,37.2,37.28,37.18,37.26,770000.0,28.5818,28.6433,28.5664,28.6279,770000.0
2013-01-28 11:20:00,37.26,37.39,37.26,37.37,902700.0,28.6279,28.7278,28.6279,28.7124,902700.0
2013-01-28 11:30:00,37.37,37.46,37.35,37.38,1078000.0,28.7124,28.7816,28.697,28.7201,1078000.0
2013-01-28 11:40:00,37.37,37.42,37.34,37.41,359500.0,28.7124,28.7508,28.6894,28.7431,359500.0
2013-01-28 11:50:00,37.41,37.5,37.4,37.5,565600.0,28.7431,28.8123,28.7355,28.8123,565600.0
2013-01-28 12:00:00,37.5,37.51,37.37,37.37,715800.0,28.8123,28.82,28.7124,28.7124,715800.0
2013-01-28 12:10:00,37.37,37.44,37.37,37.4,336700.0,28.7124,28.7662,28.7124,28.7355,336700.0
2013-01-28 12:20:00,37.4,37.41,37.37,37.39,243700.0,28.7355,28.7431,28.7124,28.7278,243700.0
2013-01-28 12:30:00,37.38,37.44,37.35,37.44,351500.0,28.7201,28.7662,28.697,28.7662,351500.0
2013-01-28 12:40:00,37.44,37.48,37.42,37.44,380600.0,28.7662,28.7969,28.7508,28.7662,380600.0
2013-01-28 12:50:00,37.45,37.45,37.41,37.44,154500.0,28.7739,28.7739,28.7431,28.7662,154500.0
2013-01-28 13:00:00,37.45,37.46,37.41,37.42,327500.0,28.7739,28.7816,28.7431,28.7508,327500.0
2013-01-28 13:10:00,37.41,37.42,37.27,37.28,452200.0,28.7431,28.7508,28.6356,28.6433,452200.0
2013-01-28 13:20:00,37.29,37.29,37.19,37.23,496700.0,28.6509,28.6509,28.5741,28.6048,496700.0
2013-01-28 13:30:00,37.23,37.27,37.19,37.26,204700.0,28.6048,28.6356,28.5741,28.6279,204700.0
2013-01-28 13:40:00,37.27,37.29,37.26,37.29,176800.0,28.6356,28.6509,28.6279,28.6509,176800.0
2013-01-28 13:50:00,37.29,37.29,37.28,37.29,123300.0,28.6509,28.6509,28.6433,28.6509,123300.0
2013-01-28 14:00:00,37.29,37.36,37.22,37.36,376100.0,28.6509,28.7047,28.5972,28.7047,376100.0
2013-01-28 14:10:00,37.36,37.43,37.33,37.37,328600.0,28.7047,28.7585,28.6817,28.7124,328600.0
2013-01-28 14:20:00,37.36,37.41,37.26,37.26,319300.0,28.7047,28.7431,28.6279,28.6279,319300.0
2013-01-28 14:30:00,37.27,37.29,37.19,37.25,274400.0,28.6356,28.6509,28.5741,28.6202,274400.0
2013-01-28 14:40:00,37.25,37.34,37.24,37.31,477300.0,28.6202,28.6894,28.6125,28.6663,477300.0
2013-01-28 14:50:00,37.31,37.36,37.28,37.29,504700.0,28.6663,28.7047,28.6433,28.6509,504700.0
2013-01-28 15:00:00,37.3,37.3,37.21,37.22,411800.0,28.6586,28.6586,28.5895,28.5972,411800.0
2013-01-28 15:10:00,37.23,37.24,37.23,37.24,193300.0,28.6048,28.6125,28.6048,28.6125,193300.0
2013-01-28 15:20:00,37.24,37.24,37.15,37.17,669500.0,28.6125,28.6125,28.5434,28.5587,669500.0
2013-01-28 15:30:00,37.17,37.27,37.17,37.27,510000.0,28.5587,28.6356,28.5587,28.6356,510000.0
2013-01-28 15:40:00,37.27,37.31,37.24,37.25,600700.0,28.6356,28.6663,28.6125,28.6202,600700.0
2013-01-28 15:50:00,37.25,37.3,37.21,37.29,1093000.0,28.6202,28.6586,28.5895,28.6509,1093000.0
2013-01-29 09:30:00,37.43,37.72,37.41,37.65,1763700.0,28.7585,28.9813,28.7431,28.9275,1763700.0
2013-01-29 09:40:00,37.65,37.85,37.55,37.85,1280300.0,28.9275,29.0812,28.8507,29.0812,1280300.0
2013-01-29 09:50:00,37.85,38.05,37.85,37.92,1878900.0,29.0812,29.2349,29.0812,29.135,1878900.0
2013-01-29 10:00:00,37.92,37.92,37.61,37.68,1400300.0,29.135,29.135,28.8968,28.9506,1400300.0
2013-01-29 10:10:00,37.68,37.78,37.67,37.71,698900.0,28.9506,29.0274,28.9429,28.9736,698900.0
2013-01-29 10:20:00,37.71,37.84,37.7,37.72,621800.0,28.9736,29.0735,28.966,28.9813,621800.0
2013-01-29 10:30:00,37.72,37.76,37.65,37.71,607300.0,28.9813,29.0121,28.9275,28.9736,607300.0
2013-01-29 10:40:00,37.7,37.75,37.67,37.67,614500.0,28.966,29.0044,28.9429,28.9429,614500.0
2013-01-29 10:50:00,37.68,37.78,37.65,37.74,496700.0,28.9506,29.0274,28.9275,28.9967,496700.0
2013-01-29 11:00:00,37.75,37.78,37.7,37.74,502100.0,29.0044,29.0274,28.966,28.9967,502100.0
2013-01-29 11:10:00,37.74,37.77,37.68,37.73,532600.0,28.9967,29.0197,28.9506,28.989,532600.0
2013-01-29 11:20:00,37.73,37.95,37.73,37.94,963700.0,28.989,29.158,28.989,29.1504,963700.0
2013-01-29 11:30:00,37.95,37.95,37.73,37.77,1090200.0,29.158,29.158,28.989,29.0197,1090200.0
2013-01-29 11:40:00,37.77,37.83,37.75,37.77,635100.0,29.0197,29.0658,29.0044,29.0197,635100.0
2013-01-29 11:50:00,37.77,37.8,37.75,37.79,328400.0,29.0197,29.0428,29.0044,29.0351,328400.0
2013-01-29 12:00:00,37.78,37.79,37.75,37.77,471600.0,29.0274,29.0351,29.0044,29.0197,471600.0
2013-01-29 12:10:00,37.77,37.82,37.77,37.8,417300.0,29.0197,29.0582,29.0197,29.0428,417300.0
2013-01-29 12:20:00,37.8,37.8,37.77,37.8,202400.0,29.0428,29.0428,29.0197,29.0428,202400.0
2013-01-29 12:30:00,37.79,37.8,37.77,37.79,132500.0,29.0351,29.0428,29.0197,29.0351,132500.0
2013-01-29 12:40:00,37.8,37.9,37.77,37.78,340800.0,29.0428,29.1196,29.0197,29.0274,340800.0
2013-01-29 12:50:00,37.79,37.82,37.78,37.8,386100.0,29.0351,29.0582,29.0274,29.0428,386100.0
2013-01-29 13:00:00,37.8,37.81,37.75,37.78,262900.0,29.0428,29.0505,29.0044,29.0274,262900.0
2013-01-29 13:10:00,37.77,37.8,37.77,37.8,168800.0,29.0197,29.0428,29.0197,29.0428,168800.0
2013-01-29 13:20:00,37.8,37.8,37.76,37.77,190600.0,29.0428,29.0428,29.0121,29.0197,190600.0
2013-01-29 13:30:00,37.76,37.8,37.76,37.8,306900.0,29.0121,29.0428,29.0121,29.0428,306900.0
2013-01-29 13:40:00,37.8,37.8,37.75,37.76,256900.0,29.0428,29.0428,29.0044,29.0121,256900.0
2013-01-29 13:50:00,37.75,37.8,37.75,37.8,328300.0,29.0044,29.0428,29.0044,29.0428,328300.0
2013-01-29 14:00:00,37.79,37.82,37.77,37.81,217900.0,29.0351,29.0582,29.0197,29.0505,217900.0
2013-01-29 14:10:00,37.82,37.93,37.8,37.84,283800.0,29.0582,29.1427,29.0428,29.0735,283800.0
2013-01-29 14:20:00,37.84,37.87,37.79,37.8,173800.0,29.0735,29.0966,29.0351,29.0428,173800.0
2013-01-29 14:30:00,37.81,37.84,37.8,37.81,288200.0,29.0505,29.0735,29.0428,29.0505,288200.0
2013-01-29 14:40:00,37.82,37.83,37.75,37.77,389300.0,29.0582,29.0658,29.0044,29.0197,389300.0
2013-01-29 14:50:00,37.77,37.78,37.75,37.76,310500.0,29.0197,29.0274,29.0044,29.0121,310500.0
2013-01-29 15:00:00,37.77,37.81,37.64,37.65,609100.0,29.0197,29.0505,28.9199,28.9275,609100.0
2013-01-29 15:10:00,37.65,37.74,37.65,37.73,652200.0,28.9275,28.9967,28.9275,28.989,652200.0
2013-01-29 15:20:00,37.73,37.75,37.68,37.7,499400.0,28.989,29.0044,28.9506,28.966,499400.0
2013-01-29 15:30:00,37.7,37.77,37.69,37.76,412500.0,28.966,29.0197,28.9583,29.0121,412500.0
2013-01-29 15:40:00,37.76,37.81,37.74,37.8,424200.0,29.0121,29.0505,28.9967,29.0428,424200.0
2013-01-29 15:50:00,37.79,37.9,37.76,37.82,1303800.0,29.0351,29.1196,29.0121,29.0582,1303800.0
2013-01-30 09:30:00,37.85,37.85,37.64,37.75,795700.0,29.0812,29.0812,28.9199,29.0044,795700.0
2013-01-30 09:40:00,37.76,37.77,37.52,37.7,762700.0,29.0121,29.0197,28.8277,28.966,762700.0
2013-01-30 09:50:00,37.7,37.79,37.63,37.76,519000.0,28.966,29.0351,28.9122,29.0121,519000.0
2013-01-30 10:00:00,37.76,37.84,37.67,37.83,741300.0,29.0121,29.0735,28.9429,29.0658,741300.0
2013-01-30 10:10:00,37.84,37.86,37.76,37.77,987200.0,29.0735,29.0889,29.0121,29.0197,987200.0
2013-01-30 10:20:00,37.77,37.77,37.59,37.69,649400.0,29.0197,29.0197,28.8814,28.9583,649400.0
2013-01-30 10:30:00,37.68,37.69,37.58,37.59,452900.0,28.9506,28.9583,28.8738,28.8814,452900.0
2013-01-30 10:40:00,37.59,37.66,37.52,37.64,520500.0,28.8814,28.9352,28.8277,28.9199,520500.0
2013-01-30 10:50:00,37.63,37.65,37.57,37.58,216600.0,28.9122,28.9275,28.8661,28.8738,216600.0
2013-01-30 11:00:00,37.57,37.62,37.53,37.57,378000.0,28.8661,28.9045,28.8353,28.8661,378000.0
2013-01-30 11:10:00,37.57,37.61,37.56,37.6,282000.0,28.8661,28.8968,28.8584,28.8891,282000.0
2013-01-30 11:20:00,37.6,37.67,37.59,37.66,193800.0,28.8891,28.9429,28.8814,28.9352,193800.0
2013-01-30 11:30:00,37.67,37.78,37.66,37.78,340100.0,28.9429,29.0274,28.9352,29.0274,340100.0
2013-01-30 11:40:00,37.78,37.83,37.75,37.8,341600.0,29.0274,29.0658,29.0044,29.0428,341600.0
2013-01-30 11:50:00,37.8,37.88,37.8,37.83,350100.0,29.0428,29.1043,29.0428,29.0658,350100.0
2013-01-30 12:00:00,37.83,37.91,37.82,37.9,310100.0,29.0658,29.1273,29.0582,29.1196,310100.0
2013-01-30 12:10:00,37.9,37.91,37.78,37.8,452400.0,29.1196,29.1273,29.0274,29.0428,452400.0
2013-01-30 12:20:00,37.8,37.81,37.72,37.75,210500.0,29.0428,29.0505,28.9813,29.0044,210500.0
2013-01-30 12:30:00,37.75,37.76,37.69,37.76,172200.0,29.0044,29.0121,28.9583,29.0121,172200.0
2013-01-30 12:40:00,37.76,37.84,37.74,37.84,134400.0,29.0121,29.0735,28.9967,29.0735,134400.0
2013-01-30 12:50:00,37.84,37.86,37.78,37.86,152300.0,29.0735,29.0889,29.0274,29.0889,152300.0
2013-01-30 13:00:00,37.86,37.9,37.85,37.86,227900.0,29.0889,29.1196,29.0812,29.0889,227900.0
2013-01-30 13:10:00,37.87,37.87,37.78,37.81,168800.0,29.0966,29.0966,29.0274,29.0505,168800.0
2013-01-30 13:20:00,37.82,37.85,37.82,37.84,60400.0,29.0582,29.0812,29.0582,29.0735,60400.0
2013-01-30 13:30:00,37.84,37.95,37.84,37.94,325400.0,29.0735,29.158,29.0735,29.1504,325400.0
2013-01-30 13:40:00,37.94,37.95,37.9,37.93,269100.0,29.1504,29.158,29.1196,29.1427,269100.0
2013-01-30 13:50:00,37.94,37.95,37.93,37.94,213200.0,29.1504,29.158,29.1427,29.1504,213200.0
2013-01-30 14:00:00,37.95,37.96,37.94,37.94,148200.0,29.158,29.1657,29.1504,29.1504,148200.0
2013-01-30 14:10:00,37.95,38.0,37.93,37.97,566000.0,29.158,29.1965,29.1427,29.1734,566000.0
2013-01-30 14:20:00,37.96,37.98,37.89,37.91,445100.0,29.1657,29.1811,29.1119,29.1273,445100.0
2013-01-30 14:30:00,37.92,37.92,37.76,37.82,426500.0,29.135,29.135,29.0121,29.0582,426500.0
2013-01-30 14:40:00,37.82,37.88,37.74,37.74,387800.0,29.0582,29.1043,28.9967,28.9967,387800.0
2013-01-30 14:50:00,37.74,37.77,37.7,37.75,249800.0,28.9967,29.0197,28.966,29.0044,249800.0
2013-01-30 15:00:00,37.76,37.79,37.7,37.73,337200.0,29.0121,29.0351,28.966,28.989,337200.0
2013-01-30 15:10:00,37.72,37.73,37.61,37.64,375500.0,28.9813,28.989,28.8968,28.9199,375500.0
2013-01-30 15:20:00,37.64,37.65,37.58,37.6,401500.0,28.9199,28.9275,28.8738,28.8891,401500.0
2013-01-30 15:30:00,37.6,37.62,37.54,37.56,401000.0,28.8891,28.9045,28.843,28.8584,401000.0
2013-01-30 15:40:00,37.57,37.65,37.54,37.64,599600.0,28.8661,28.9275,28.843,28.9199,599600.0
2013-01-30 15:50:00,37.64,37.7,37.57,37.67,1308400.0,28.9199,28.966,28.8661,28.9429,1308400.0
2013-01-31 09:30:00,37.55,37.58,37.39,37.45,468600.0,28.8507,28.8738,28.7278,28.7739,468600.0
2013-01-31 09:40:00,37.45,37.66,37.45,37.64,328800.0,28.7739,28.9352,28.7739,28.9199,328800.0
2013-01-31 09:50:00,37.65,37.65,37.53,37.56,308100.0,28.9275,28.9275,28.8353,28.8584,308100.0
2013-01-31 10:00:00,37.56,37.58,37.49,37.55,498000.0,28.8584,28.8738,28.8046,28.8507,498000.0
2013-01-31 10:10:00,37.55,37.61,37.52,37.54,380900.0,28.8507,28.8968,28.8277,28.843,380900.0
2013-01-31 10:20:00,37.53,37.63,37.51,37.51,322400.0,28.8353,28.9122,28.82,28.82,322400.0
2013-01-31 10:30:00,37.51,37.7,37.51,37.68,400700.0,28.82,28.966,28.82,28.9506,400700.0
2013-01-31 10:40:00,37.68,37.69,37.6,37.69,288400.0,28.9506,28.9583,28.8891,28.9583,288400.0
2013-01-31 10:50:00,37.67,37.76,37.67,37.71,368700.0,28.9429,29.0121,28.9429,28.9736,368700.0
2013-01-31 11:00:00,37.71,37.9,37.68,37.86,299200.0,28.9736,29.1196,28.9506,29.0889,299200.0
2013-01-31 11:10:00,37.86,37.86,37.77,37.78,171400.0,29.0889,29.0889,29.0197,29.0274,171400.0
2013-01-31 11:20:00,37.78,37.91,37.78,37.85,294900.0,29.0274,29.1273,29.0274,29.0812,294900.0
2013-01-31 11:30:00,37.85,37.85,37.74,37.82,241500.0,29.0812,29.0812,28.9967,29.0582,241500.0
2013-01-31 11:40:00,37.82,37.84,37.76,37.79,132500.0,29.0582,29.0735,29.0121,29.0351,132500.0
2013-01-31 11:50:00,37.8,37.83,37.73,37.75,213500.0,29.0428,29.0658,28.989,29.0044,213500.0
2013-01-31 12:00:00,37.75,37.77,37.7,37.73,141700.0,29.0044,29.0197,28.966,28.989,141700.0
2013-01-31 12:10:00,37.73,37.86,37.73,37.85,152800.0,28.989,29.0889,28.989,29.0812,152800.0
2013-01-31 12:20:00,37.85,37.86,37.81,37.85,104500.0,29.0812,29.0889,29.0505,29.0812,104500.0
2013-01-31 12:30:00,37.85,37.95,37.8,37.91,340300.0,29.0812,29.158,29.0428,29.1273,340300.0
2013-01-31 12:40:00,37.92,37.95,37.92,37.95,183000.0,29.135,29.158,29.135,29.158,183000.0
2013-01-31 12:50:00,37.95,38.0,37.93,37.98,279000.0,29.158,29.1965,29.1427,29.1811,279000.0
2013-01-31 13:00:00,37.98,37.98,37.93,37.97,162500.0,29.1811,29.1811,29.1427,29.1734,162500.0
2013-01-31 13:10:00,37.97,37.98,37.95,37.98,85200.0,29.1734,29.1811,29.158,29.1811,85200.0
2013-01-31 13:20:00,37.98,38.05,37.91,37.95,489100.0,29.1811,29.2349,29.1273,29.158,489100.0
2013-01-31 13:30:00,37.95,38.0,37.94,37.99,227700.0,29.158,29.1965,29.1504,29.1888,227700.0
2013-01-31 13:40:00,37.99,38.01,37.94,37.99,500800.0,29.1888,29.2041,29.1504,29.1888,500800.0
2013-01-31 13:50:00,37.98,38.01,37.96,37.97,172400.0,29.1811,29.2041,29.1657,29.1734,172400.0
2013-01-31 14:00:00,37.97,37.98,37.91,37.92,177800.0,29.1734,29.1811,29.1273,29.135,177800.0
2013-01-31 14:10:00,37.93,37.93,37.83,37.84,294600.0,29.1427,29.1427,29.0658,29.0735,294600.0
2013-01-31 14:20:00,37.84,37.86,37.76,37.76,378600.0,29.0735,29.0889,29.0121,29.0121,378600.0
2013-01-31 14:30:00,37.76,37.83,37.74,37.76,457100.0,29.0121,29.0658,28.9967,29.0121,457100.0
2013-01-31 14:40:00,37.75,37.83,37.73,37.83,234100.0,29.0044,29.0658,28.989,29.0658,234100.0
2013-01-31 14:50:00,37.83,37.85,37.79,37.8,220700.0,29.0658,29.0812,29.0351,29.0428,220700.0
2013-01-31 15:00:00,37.79,37.8,37.7,37.7,275400.0,29.0351,29.0428,28.966,28.966,275400.0
2013-01-31 15:10:00,37.71,37.72,37.62,37.72,391100.0,28.9736,28.9813,28.9045,28.9813,391100.0
2013-01-31 15:20:00,37.72,37.72,37.67,37.69,200600.0,28.9813,28.9813,28.9429,28.9583,200600.0
2013-01-31 15:30:00,37.68,37.83,37.64,37.77,517700.0,28.9506,29.0658,28.9199,29.0197,517700.0
2013-01-31 15:40:00,37.77,37.77,37.69,37.7,278900.0,29.0197,29.0197,28.9583,28.966,278900.0
2013-01-31 15:50:00,37.7,37.89,37.69,37.83,921800.0,28.966,29.1119,28.9583,29.0658,921800.0
2013-02-01 09:30:00,38.19,38.38,38.15,38.34,1537200.0,29.3424,29.4884,29.3117,29.4577,1537200.0
2013-02-01 09:40:00,38.35,38.43,38.19,38.19,721400.0,29.4654,29.5268,29.3424,29.3424,721400.0
2013-02-01 09:50:00,38.2,38.47,38.2,38.39,669600.0,29.3501,29.5576,29.3501,29.4961,669600.0
2013-02-01 10:00:00,38.4,38.7,38.4,38.61,1178900.0,29.5038,29.7343,29.5038,29.6651,1178900.0
2013-02-01 10:10:00,38.61,38.67,38.55,38.64,869000.0,29.6651,29.7112,29.619,29.6882,869000.0
2013-02-01 10:20:00,38.64,38.74,38.64,38.72,771500.0,29.6882,29.765,29.6882,29.7496,771500.0
2013-02-01 10:30:00,38.73,38.87,38.71,38.85,759400.0,29.7573,29.8649,29.742,29.8495,759400.0
2013-02-01 10:40:00,38.85,38.94,38.84,38.84,881200.0,29.8495,29.9187,29.8418,29.8418,881200.0
2013-02-01 10:50:00,38.84,38.92,38.75,38.9,558800.0,29.8418,29.9033,29.7727,29.8879,558800.0
2013-02-01 11:00:00,38.9,38.93,38.79,38.81,477000.0,29.8879,29.911,29.8034,29.8188,477000.0
2013-02-01 11:10:00,38.8,38.99,38.8,38.95,589200.0,29.8111,29.9571,29.8111,29.9264,589200.0
2013-02-01 11:20:00,38.95,39.0,38.93,39.0,537800.0,29.9264,29.9648,29.911,29.9648,537800.0
2013-02-01 11:30:00,39.0,39.13,38.99,39.05,826600.0,29.9648,30.0647,29.9571,30.0032,826600.0
2013-02-01 11:40:00,39.04,39.05,38.97,38.97,627300.0,29.9955,30.0032,29.9417,29.9417,627300.0
2013-02-01 11:50:00,38.98,39.05,38.94,38.94,423500.0,29.9494,30.0032,29.9187,29.9187,423500.0
2013-02-01 12:00:00,38.95,38.96,38.84,38.85,578300.0,29.9264,29.934,29.8418,29.8495,578300.0
2013-02-01 12:10:00,38.85,38.86,38.78,38.83,347100.0,29.8495,29.8572,29.7957,29.8342,347100.0
2013-02-01 12:20:00,38.84,38.85,38.83,38.84,176800.0,29.8418,29.8495,29.8342,29.8418,176800.0
2013-02-01 12:30:00,38.85,38.88,38.81,38.86,367800.0,29.8495,29.8726,29.8188,29.8572,367800.0
2013-02-01 12:40:00,38.85,38.89,38.85,38.87,337200.0,29.8495,29.8803,29.8495,29.8649,337200.0
2013-02-01 12:50:00,38.87,38.89,38.84,38.85,174400.0,29.8649,29.8803,29.8418,29.8495,174400.0
2013-02-01 13:00:00,38.84,38.87,38.83,38.87,299500.0,29.8418,29.8649,29.8342,29.8649,299500.0
2013-02-01 13:10:00,38.86,38.99,38.86,38.89,534100.0,29.8572,29.9571,29.8572,29.8803,534100.0
2013-02-01 13:20:00,38.9,38.9,38.85,38.88,173200.0,29.8879,29.8879,29.8495,29.8726,173200.0
2013-02-01 13:30:00,38.87,38.91,38.87,38.9,342300.0,29.8649,29.8956,29.8649,29.8879,342300.0
2013-02-01 13:40:00,38.9,38.91,38.88,38.9,186500.0,29.8879,29.8956,29.8726,29.8879,186500.0
2013-02-01 13:50:00,38.9,38.91,38.88,38.89,438600.0,29.8879,29.8956,29.8726,29.8803,438600.0
2013-02-01 14:00:00,38.89,38.94,38.86,38.94,381400.0,29.8803,29.9187,29.8572,29.9187,381400.0
2013-02-01 14:10:00,38.94,38.97,38.82,38.86,293200.0,29.9187,29.9417,29.8265,29.8572,293200.0
2013-02-01 14:20:00,38.87,38.9,38.82,38.84,196300.0,29.8649,29.8879,29.8265,29.8418,196300.0
2013-02-01 14:30:00,38.84,38.85,38.75,38.77,264100.0,29.8418,29.8495,29.7727,29.7881,264100.0
2013-02-01 14:40:00,38.78,38.81,38.72,38.74,458900.0,29.7957,29.8188,29.7496,29.765,458900.0
2013-02-01 14:50:00,38.74,38.77,38.65,38.66,465500.0,29.765,29.7881,29.6959,29.7036,465500.0
2013-02-01 15:00:00,38.66,38.75,38.66,38.73,304600.0,29.7036,29.7727,29.7036,29.7573,304600.0
2013-02-01 15:10:00,38.74,38.86,38.73,38.83,527200.0,29.765,29.8572,29.7573,29.8342,527200.0
2013-02-01 15:20:00,38.83,38.84,38.77,38.8,316200.0,29.8342,29.8418,29.7881,29.8111,316200.0
2013-02-01 15:30:00,38.8,38.86,38.77,38.85,577900.0,29.8111,29.8572,29.7881,29.8495,577900.0
2013-02-01 15:40:00,38.85,38.96,38.85,38.95,752600.0,29.8495,29.934,29.8495,29.9264,752600.0
2013-02-01 15:50:00,38.96,38.96,38.85,38.85,1114400.0,29.934,29.934,29.8495,29.8495,1114400.0
2013-02-04 09:30:00,38.55,38.64,38.36,38.37,1337200.0,29.619,29.6882,29.4731,29.4807,1337200.0
2013-02-04 09:40:00,38.37,38.41,38.23,38.36,1118800.0,29.4807,29.5115,29.3732,29.4731,1118800.0
2013-02-04 09:50:00,38.35,38.5,38.26,38.5,860500.0,29.4654,29.5806,29.3962,29.5806,860500.0
2013-02-04 10:00:00,38.5,38.53,38.43,38.49,1316400.0,29.5806,29.6037,29.5268,29.5729,1316400.0
2013-02-04 10:10:00,38.5,38.55,38.4,38.47,770000.0,29.5806,29.619,29.5038,29.5576,770000.0
2013-02-04 10:20:00,38.45,38.51,38.45,38.5,562000.0,29.5422,29.5883,29.5422,29.5806,562000.0
2013-02-04 10:30:00,38.5,38.51,38.35,38.4,546200.0,29.5806,29.5883,29.4654,29.5038,546200.0
2013-02-04 10:40:00,38.4,38.45,38.27,38.3,662800.0,29.5038,29.5422,29.4039,29.427,662800.0
2013-02-04 10:50:00,38.29,38.3,38.15,38.2,514500.0,29.4193,29.427,29.3117,29.3501,514500.0
2013-02-04 11:00:00,38.19,38.24,38.16,38.21,761900.0,29.3424,29.3809,29.3194,29.3578,761900.0
2013-02-04 11:10:00,38.2,38.26,38.19,38.23,195500.0,29.3501,29.3962,29.3424,29.3732,195500.0
2013-02-04 11:20:00,38.22,38.29,38.21,38.25,263000.0,29.3655,29.4193,29.3578,29.3885,263000.0
2013-02-04 11:30:00,38.24,38.34,38.22,38.28,294500.0,29.3809,29.4577,29.3655,29.4116,294500.0
2013-02-04 11:40:00,38.28,38.45,38.28,38.41,494500.0,29.4116,29.5422,29.4116,29.5115,494500.0
2013-02-04 11:50:00,38.41,38.43,38.3,38.31,241000.0,29.5115,29.5268,29.427,29.4346,241000.0
2013-02-04 12:00:00,38.32,38.36,38.29,38.32,394600.0,29.4423,29.4731,29.4193,29.4423,394600.0
2013-02-04 12:10:00,38.31,38.32,38.26,38.3,509100.0,29.4346,29.4423,29.3962,29.427,509100.0
2013-02-04 12:20:00,38.3,38.31,38.23,38.3,215700.0,29.427,29.4346,29.3732,29.427,215700.0
2013-02-04 12:30:00,38.3,38.34,38.27,38.34,116300.0,29.427,29.4577,29.4039,29.4577,116300.0
2013-02-04 12:40:00,38.34,38.37,38.32,38.35,140600.0,29.4577,29.4807,29.4423,29.4654,140600.0
2013-02-04 12:50:00,38.35,38.36,38.32,38.33,117800.0,29.4654,29.4731,29.4423,29.45,117800.0
2013-02-04 13:00:00,38.33,38.37,38.29,38.35,161900.0,29.45,29.4807,29.4193,29.4654,161900.0
2013-02-04 13:10:00,38.35,38.37,38.31,38.36,217400.0,29.4654,29.4807,29.4346,29.4731,217400.0
2013-02-04 13:20:00,38.36,38.36,38.29,38.3,272100.0,29.4731,29.4731,29.4193,29.427,272100.0
2013-02-04 13:30:00,38.3,38.31,38.26,38.28,230200.0,29.427,29.4346,29.3962,29.4116,230200.0
2013-02-04 13:40:00,38.28,38.31,38.21,38.21,449600.0,29.4116,29.4346,29.3578,29.3578,449600.0
2013-02-04 13:50:00,38.21,38.28,38.2,38.25,258700.0,29.3578,29.4116,29.3501,29.3885,258700.0
2013-02-04 14:00:00,38.25,38.26,38.2,38.21,229900.0,29.3885,29.3962,29.3501,29.3578,229900.0
2013-02-04 14:10:00,38.22,38.28,38.21,38.25,169300.0,29.3655,29.4116,29.3578,29.3885,169300.0
2013-02-04 14:20:00,38.26,38.3,38.24,38.3,246600.0,29.3962,29.427,29.3809,29.427,246600.0
2013-02-04 14:30:00,38.3,38.33,38.26,38.33,196900.0,29.427,29.45,29.3962,29.45,196900.0
2013-02-04 14:40:00,38.33,38.4,38.32,38.39,296800.0,29.45,29.5038,29.4423,29.4961,296800.0
2013-02-04 14:50:00,38.4,38.41,38.36,38.39,480200.0,29.5038,29.5115,29.4731,29.4961,480200.0
2013-02-04 15:00:00,38.39,38.4,38.34,38.34,348400.0,29.4961,29.5038,29.4577,29.4577,348400.0
2013-02-04 15:10:00,38.34,38.35,38.32,38.34,231900.0,29.4577,29.4654,29.4423,29.4577,231900.0
2013-02-04 15:20:00,38.33,38.37,38.29,38.34,282600.0,29.45,29.4807,29.4193,29.4577,282600.0
2013-02-04 15:30:00,38.34,38.38,38.27,38.29,295100.0,29.4577,29.4884,29.4039,29.4193,295100.0
2013-02-04 15:40:00,38.3,38.34,38.27,38.27,440100.0,29.427,29.4577,29.4039,29.4039,440100.0
2013-02-04 15:50:00,38.27,38.28,38.17,38.19,1174700.0,29.4039,29.4116,29.3271,29.3424,1174700.0
2013-02-05 09:30:00,38.44,38.51,38.21,38.29,999200.0,29.5345,29.5883,29.3578,29.4193,999200.0
2013-02-05 09:40:00,38.3,38.41,38.2,38.2,982400.0,29.427,29.5115,29.3501,29.3501,982400.0
2013-02-05 09:50:00,38.21,38.3,38.17,38.23,874600.0,29.3578,29.427,29.3271,29.3732,874600.0
2013-02-05 10:00:00,38.23,38.32,38.17,38.29,751100.0,29.3732,29.4423,29.3271,29.4193,751100.0
2013-02-05 10:10:00,38.3,38.4,38.25,38.34,412000.0,29.427,29.5038,29.3885,29.4577,412000.0
2013-02-05 10:20:00,38.34,38.47,38.27,38.43,455600.0,29.4577,29.5576,29.4039,29.5268,455600.0
2013-02-05 10:30:00,38.43,38.48,38.39,38.48,487600.0,29.5268,29.5653,29.4961,29.5653,487600.0
2013-02-05 10:40:00,38.48,38.5,38.42,38.47,468700.0,29.5653,29.5806,29.5192,29.5576,468700.0
2013-02-05 10:50:00,38.48,38.48,38.35,38.4,603900.0,29.5653,29.5653,29.4654,29.5038,603900.0
2013-02-05 11:00:00,38.39,38.46,38.38,38.4,295700.0,29.4961,29.5499,29.4884,29.5038,295700.0
2013-02-05 11:10:00,38.41,38.49,38.4,38.41,423800.0,29.5115,29.5729,29.5038,29.5115,423800.0
2013-02-05 11:20:00,38.41,38.44,38.38,38.43,227700.0,29.5115,29.5345,29.4884,29.5268,227700.0
2013-02-05 11:30:00,38.42,38.44,38.38,38.39,265200.0,29.5192,29.5345,29.4884,29.4961,265200.0
2013-02-05 11:40:00,38.39,38.41,38.37,38.4,186700.0,29.4961,29.5115,29.4807,29.5038,186700.0
2013-02-05 11:50:00,38.4,38.4,38.36,38.39,155700.0,29.5038,29.5038,29.4731,29.4961,155700.0
2013-02-05 12:00:00,38.39,38.45,38.37,38.43,285400.0,29.4961,29.5422,29.4807,29.5268,285400.0
2013-02-05 12:10:00,38.43,38.54,38.42,38.53,443500.0,29.5268,29.6114,29.5192,29.6037,443500.0
2013-02-05 12:20:00,38.54,38.55,38.46,38.47,578900.0,29.6114,29.619,29.5499,29.5576,578900.0
2013-02-05 12:30:00,38.48,38.58,38.47,38.57,287900.0,29.5653,29.6421,29.5576,29.6344,287900.0
2013-02-05 12:40:00,38.56,38.64,38.52,38.63,278000.0,29.6267,29.6882,29.596,29.6805,278000.0
2013-02-05 12:50:00,38.63,38.63,38.58,38.59,219700.0,29.6805,29.6805,29.6421,29.6498,219700.0
2013-02-05 13:00:00,38.59,38.65,38.59,38.64,220700.0,29.6498,29.6959,29.6498,29.6882,220700.0
2013-02-05 13:10:00,38.64,38.68,38.61,38.68,301600.0,29.6882,29.7189,29.6651,29.7189,301600.0
2013-02-05 13:20:00,38.67,38.86,38.67,38.84,622500.0,29.7112,29.8572,29.7112,29.8418,622500.0
2013-02-05 13:30:00,38.85,38.93,38.82,38.9,451600.0,29.8495,29.911,29.8265,29.8879,451600.0
2013-02-05 13:40:00,38.9,38.9,38.82,38.88,360100.0,29.8879,29.8879,29.8265,29.8726,360100.0
2013-02-05 13:50:00,38.88,38.88,38.82,38.82,281800.0,29.8726,29.8726,29.8265,29.8265,281800.0
2013-02-05 14:00:00,38.83,38.94,38.82,38.87,342100.0,29.8342,29.9187,29.8265,29.8649,342100.0
2013-02-05 14:10:00,38.87,38.89,38.83,38.88,227600.0,29.8649,29.8803,29.8342,29.8726,227600.0
2013-02-05 14:20:00,38.87,38.91,38.87,38.91,188900.0,29.8649,29.8956,29.8649,29.8956,188900.0
2013-02-05 14:30:00,38.91,39.0,38.9,38.98,448200.0,29.8956,29.9648,29.8879,29.9494,448200.0
2013-02-05 14:40:00,38.99,38.99,38.97,38.98,227000.0,29.9571,29.9571,29.9417,29.9494,227000.0
2013-02-05 14:50:00,38.98,38.99,38.93,38.93,244800.0,29.9494,29.9571,29.911,29.911,244800.0
2013-02-05 15:00:00,38.93,38.94,38.88,38.9,244600.0,29.911,29.9187,29.8726,29.8879,244600.0
2013-02-05 15:10:00,38.89,39.02,38.89,38.95,582400.0,29.8803,29.9801,29.8803,29.9264,582400.0
2013-02-05 15:20:00,38.95,38.95,38.89,38.89,234700.0,29.9264,29.9264,29.8803,29.8803,234700.0
2013-02-05 15:30:00,38.9,38.93,38.89,38.89,502300.0,29.8879,29.911,29.8803,29.8803,502300.0
2013-02-05 15:40:00,38.89,38.93,38.89,38.93,425600.0,29.8803,29.911,29.8803,29.911,425600.0
2013-02-05 15:50:00,38.93,38.93,38.75,38.75,996200.0,29.911,29.911,29.7727,29.7727,996200.0
2013-02-06 09:30:00,38.49,38.64,38.32,38.33,841100.0,29.5729,29.6882,29.4423,29.45,841100.0
2013-02-06 09:40:00,38.33,38.43,38.33,38.38,615400.0,29.45,29.5268,29.45,29.4884,615400.0
2013-02-06 09:50:00,38.38,38.45,38.36,38.4,470700.0,29.4884,29.5422,29.4731,29.5038,470700.0
2013-02-06 10:00:00,38.41,38.52,38.4,38.52,466700.0,29.5115,29.596,29.5038,29.596,466700.0
2013-02-06 10:10:00,38.52,38.66,38.52,38.62,398500.0,29.596,29.7036,29.596,29.6728,398500.0
2013-02-06 10:20:00,38.62,38.81,38.58,38.72,552600.0,29.6728,29.8188,29.6421,29.7496,552600.0
2013-02-06 10:30:00,38.73,38.79,38.67,38.69,588200.0,29.7573,29.8034,29.7112,29.7266,588200.0
2013-02-06 10:40:00,38.68,38.88,38.67,38.88,386200.0,29.7189,29.8726,29.7112,29.8726,386200.0
2013-02-06 10:50:00,38.89,38.93,38.71,38.77,437400.0,29.8803,29.911,29.742,29.7881,437400.0
2013-02-06 11:00:00,38.78,38.86,38.76,38.8,249200.0,29.7957,29.8572,29.7804,29.8111,249200.0
2013-02-06 11:10:00,38.8,38.9,38.78,38.85,340500.0,29.8111,29.8879,29.7957,29.8495,340500.0
2013-02-06 11:20:00,38.85,38.91,38.8,38.81,230900.0,29.8495,29.8956,29.8111,29.8188,230900.0
2013-02-06 11:30:00,38.8,38.85,38.76,38.84,276100.0,29.8111,29.8495,29.7804,29.8418,276100.0
2013-02-06 11:40:00,38.84,38.97,38.84,38.91,372600.0,29.8418,29.9417,29.8418,29.8956,372600.0
2013-02-06 11:50:00,38.91,38.93,38.86,38.93,178700.0,29.8956,29.911,29.8572,29.911,178700.0
2013-02-06 12:00:00,38.93,38.96,38.88,38.95,115900.0,29.911,29.934,29.8726,29.9264,115900.0
2013-02-06 12:10:00,38.95,38.95,38.87,38.87,266100.0,29.9264,29.9264,29.8649,29.8649,266100.0
2013-02-06 12:20:00,38.87,38.89,38.84,38.86,168000.0,29.8649,29.8803,29.8418,29.8572,168000.0
2013-02-06 12:30:00,38.86,39.0,38.86,38.96,309200.0,29.8572,29.9648,29.8572,29.934,309200.0
2013-02-06 12:40:00,38.96,38.98,38.88,38.89,222900.0,29.934,29.9494,29.8726,29.8803,222900.0
2013-02-06 12:50:00,38.89,38.91,38.78,38.78,210200.0,29.8803,29.8956,29.7957,29.7957,210200.0
2013-02-06 13:00:00,38.78,38.79,38.7,38.71,256900.0,29.7957,29.8034,29.7343,29.742,256900.0
2013-02-06 13:10:00,38.71,38.8,38.68,38.74,274900.0,29.742,29.8111,29.7189,29.765,274900.0
2013-02-06 13:20:00,38.74,38.76,38.6,38.6,264100.0,29.765,29.7804,29.6575,29.6575,264100.0
2013-02-06 13:30:00,38.6,38.63,38.57,38.57,371600.0,29.6575,29.6805,29.6344,29.6344,371600.0
2013-02-06 13:40:00,38.57,38.66,38.57,38.62,282200.0,29.6344,29.7036,29.6344,29.6728,282200.0
2013-02-06 13:50:00,38.63,38.68,38.52,38.55,535100.0,29.6805,29.7189,29.596,29.619,535100.0
2013-02-06 14:00:00,38.56,38.59,38.5,38.59,327500.0,29.6267,29.6498,29.5806,29.6498,327500.0
2013-02-06 14:10:00,38.59,38.64,38.57,38.59,197900.0,29.6498,29.6882,29.6344,29.6498,197900.0
2013-02-06 14:20:00,38.59,38.6,38.52,38.53,229800.0,29.6498,29.6575,29.596,29.6037,229800.0
2013-02-06 14:30:00,38.53,38.59,38.52,38.55,295100.0,29.6037,29.6498,29.596,29.619,295100.0
2013-02-06 14:40:00,38.56,38.6,38.52,38.55,204700.0,29.6267,29.6575,29.596,29.619,204700.0
2013-02-06 14:50:00,38.55,38.59,38.51,38.57,238000.0,29.619,29.6498,29.5883,29.6344,238000.0
2013-02-06 15:00:00,38.57,38.63,38.57,38.63,181200.0,29.6344,29.6805,29.6344,29.6805,181200.0
2013-02-06 15:10:00,38.63,38.65,38.56,38.61,175200.0,29.6805,29.6959,29.6267,29.6651,175200.0
2013-02-06 15:20:00,38.6,38.68,38.6,38.66,316000.0,29.6575,29.7189,29.6575,29.7036,316000.0
2013-02-06 15:30:00,38.65,38.65,38.6,38.61,319600.0,29.6959,29.6959,29.6575,29.6651,319600.0
2013-02-06 15:40:00,38.6,38.7,38.6,38.68,459300.0,29.6575,29.7343,29.6575,29.7189,459300.0
2013-02-06 15:50:00,38.68,38.75,38.68,38.75,715000.0,29.7189,29.7727,29.7189,29.7727,715000.0
2013-02-07 09:30:00,38.84,38.94,38.77,38.84,568000.0,29.8418,29.9187,29.7881,29.8418,568000.0
2013-02-07 09:40:00,38.84,38.85,38.66,38.75,369200.0,29.8418,29.8495,29.7036,29.7727,369200.0
2013-02-07 09:50:00,38.75,38.81,38.63,38.69,460400.0,29.7727,29.8188,29.6805,29.7266,460400.0
2013-02-07 10:00:00,38.69,38.71,38.6,38.61,210800.0,29.7266,29.742,29.6575,29.6651,210800.0
2013-02-07 10:10:00,38.62,38.62,38.45,38.53,364500.0,29.6728,29.6728,29.5422,29.6037,364500.0
2013-02-07 10:20:00,38.55,38.55,38.17,38.25,727300.0,29.619,29.619,29.3271,29.3885,727300.0
2013-02-07 10:30:00,38.25,38.29,38.15,38.23,538900.0,29.3885,29.4193,29.3117,29.3732,538900.0
2013-02-07 10:40:00,38.24,38.29,38.12,38.12,496900.0,29.3809,29.4193,29.2887,29.2887,496900.0
2013-02-07 10:50:00,38.11,38.23,38.07,38.23,559100.0,29.281,29.3732,29.2502,29.3732,559100.0
2013-02-07 11:00:00,38.23,38.32,38.18,38.32,559500.0,29.3732,29.4423,29.3348,29.4423,559500.0
2013-02-07 11:10:00,38.31,38.31,38.22,38.26,315700.0,29.4346,29.4346,29.3655,29.3962,315700.0
2013-02-07 11:20:00,38.26,38.36,38.25,38.29,464400.0,29.3962,29.4731,29.3885,29.4193,464400.0
2013-02-07 11:30:00,38.29,38.31,38.15,38.19,370500.0,29.4193,29.4346,29.3117,29.3424,370500.0
2013-02-07 11:40:00,38.18,38.21,38.07,38.12,367400.0,29.3348,29.3578,29.2502,29.2887,367400.0
2013-02-07 11:50:00,38.13,38.17,38.1,38.14,229800.0,29.2963,29.3271,29.2733,29.304,229800.0
2013-02-07 12:00:00,38.14,38.23,38.13,38.2,242600.0,29.304,29.3732,29.2963,29.3501,242600.0
2013-02-07 12:10:00,38.2,38.2,38.15,38.17,232400.0,29.3501,29.3501,29.3117,29.3271,232400.0
2013-02-07 12:20:00,38.17,38.24,38.15,38.21,262600.0,29.3271,29.3809,29.3117,29.3578,262600.0
2013-02-07 12:30:00,38.22,38.25,38.17,38.25,259000.0,29.3655,29.3885,29.3271,29.3885,259000.0
2013-02-07 12:40:00,38.26,38.31,38.23,38.24,174500.0,29.3962,29.4346,29.3732,29.3809,174500.0
2013-02-07 12:50:00,38.25,38.26,38.21,38.25,92900.0,29.3885,29.3962,29.3578,29.3885,92900.0
2013-02-07 13:00:00,38.24,38.25,38.2,38.21,209400.0,29.3809,29.3885,29.3501,29.3578,209400.0
2013-02-07 13:10:00,38.21,38.27,38.21,38.24,153300.0,29.3578,29.4039,29.3578,29.3809,153300.0
2013-02-07 13:20:00,38.23,38.32,38.22,38.29,480400.0,29.3732,29.4423,29.3655,29.4193,480400.0
2013-02-07 13:30:00,38.3,38.33,38.28,38.32,186000.0,29.427,29.45,29.4116,29.4423,186000.0
2013-02-07 13:40:00,38.31,38.44,38.31,38.38,190600.0,29.4346,29.5345,29.4346,29.4884,190600.0
2013-02-07 13:50:00,38.39,38.52,38.38,38.48,224900.0,29.4961,29.596,29.4884,29.5653,224900.0
2013-02-07 14:00:00,38.47,38.56,38.41,38.44,175100.0,29.5576,29.6267,29.5115,29.5345,175100.0
2013-02-07 14:10:00,38.44,38.48,38.43,38.44,129800.0,29.5345,29.5653,29.5268,29.5345,129800.0
2013-02-07 14:20:00,38.45,38.55,38.44,38.54,448900.0,29.5422,29.619,29.5345,29.6114,448900.0
2013-02-07 14:30:00,38.54,38.57,38.45,38.46,221700.0,29.6114,29.6344,29.5422,29.5499,221700.0
2013-02-07 14:40:00,38.45,38.53,38.44,38.52,213500.0,29.5422,29.6037,29.5345,29.596,213500.0
2013-02-07 14:50:00,38.51,38.62,38.5,38.59,247000.0,29.5883,29.6728,29.5806,29.6498,247000.0
2013-02-07 15:00:00,38.58,38.65,38.52,38.63,184100.0,29.6421,29.6959,29.596,29.6805,184100.0
2013-02-07 15:10:00,38.61,38.64,38.53,38.63,284300.0,29.6651,29.6882,29.6037,29.6805,284300.0
2013-02-07 15:20:00,38.63,38.65,38.58,38.64,422000.0,29.6805,29.6959,29.6421,29.6882,422000.0
2013-02-07 15:30:00,38.63,38.69,38.6,38.65,323500.0,29.6805,29.7266,29.6575,29.6959,323500.0
2013-02-07 15:40:00,38.65,38.69,38.61,38.65,315500.0,29.6959,29.7266,29.6651,29.6959,315500.0
2013-02-07 15:50:00,38.65,38.69,38.61,38.63,824900.0,29.6959,29.7266,29.6651,29.6805,824900.0
2013-02-08 09:30:00,38.76,38.8,38.64,38.74,587600.0,29.7804,29.8111,29.6882,29.765,587600.0
2013-02-08 09:40:00,38.74,38.8,38.51,38.6,728900.0,29.765,29.8111,29.5883,29.6575,728900.0
2013-02-08 09:50:00,38.61,38.68,38.61,38.65,448100.0,29.6651,29.7189,29.6651,29.6959,448100.0
2013-02-08 10:00:00,38.65,38.7,38.63,38.66,423300.0,29.6959,29.7343,29.6805,29.7036,423300.0
2013-02-08 10:10:00,38.66,38.72,38.63,38.71,374300.0,29.7036,29.7496,29.6805,29.742,374300.0
2013-02-08 10:20:00,38.71,38.82,38.71,38.78,393500.0,29.742,29.8265,29.742,29.7957,393500.0
2013-02-08 10:30:00,38.78,38.85,38.73,38.77,496600.0,29.7957,29.8495,29.7573,29.7881,496600.0
2013-02-08 10:40:00,38.77,38.84,38.74,38.84,407700.0,29.7881,29.8418,29.765,29.8418,407700.0
2013-02-08 10:50:00,38.84,38.84,38.74,38.75,320100.0,29.8418,29.8418,29.765,29.7727,320100.0
2013-02-08 11:00:00,38.76,38.78,38.7,38.74,343500.0,29.7804,29.7957,29.7343,29.765,343500.0
2013-02-08 11:10:00,38.74,38.81,38.74,38.8,298500.0,29.765,29.8188,29.765,29.8111,298500.0
2013-02-08 11:20:00,38.8,38.81,38.75,38.8,179600.0,29.8111,29.8188,29.7727,29.8111,179600.0
2013-02-08 11:30:00,38.79,38.86,38.75,38.83,714600.0,29.8034,29.8572,29.7727,29.8342,714600.0
2013-02-08 11:40:00,38.83,38.92,38.81,38.92,335800.0,29.8342,29.9033,29.8188,29.9033,335800.0
2013-02-08 11:50:00,38.92,38.99,38.9,38.92,354500.0,29.9033,29.9571,29.8879,29.9033,354500.0
2013-02-08 12:00:00,38.92,38.92,38.83,38.83,178800.0,29.9033,29.9033,29.8342,29.8342,178800.0
2013-02-08 12:10:00,38.83,38.84,38.79,38.8,215300.0,29.8342,29.8418,29.8034,29.8111,215300.0
2013-02-08 12:20:00,38.8,38.82,38.72,38.75,469100.0,29.8111,29.8265,29.7496,29.7727,469100.0
2013-02-08 12:30:00,38.75,38.8,38.72,38.73,295000.0,29.7727,29.8111,29.7496,29.7573,295000.0
2013-02-08 12:40:00,38.73,38.76,38.71,38.74,162800.0,29.7573,29.7804,29.742,29.765,162800.0
2013-02-08 12:50:00,38.75,38.77,38.72,38.76,162300.0,29.7727,29.7881,29.7496,29.7804,162300.0
2013-02-08 13:00:00,38.76,38.88,38.76,38.87,186100.0,29.7804,29.8726,29.7804,29.8649,186100.0
2013-02-08 13:10:00,38.88,38.91,38.86,38.9,229600.0,29.8726,29.8956,29.8572,29.8879,229600.0
2013-02-08 13:20:00,38.9,38.9,38.87,38.88,156300.0,29.8879,29.8879,29.8649,29.8726,156300.0
2013-02-08 13:30:00,38.88,38.89,38.84,38.85,146000.0,29.8726,29.8803,29.8418,29.8495,146000.0
2013-02-08 13:40:00,38.84,38.9,38.82,38.89,177000.0,29.8418,29.8879,29.8265,29.8803,177000.0
2013-02-08 13:50:00,38.9,38.92,38.88,38.91,240600.0,29.8879,29.9033,29.8726,29.8956,240600.0
2013-02-08 14:00:00,38.91,38.98,38.91,38.97,162100.0,29.8956,29.9494,29.8956,29.9417,162100.0
2013-02-08 14:10:00,38.96,39.02,38.96,38.98,313800.0,29.934,29.9801,29.934,29.9494,313800.0
2013-02-08 14:20:00,38.97,38.99,38.91,38.99,114500.0,29.9417,29.9571,29.8956,29.9571,114500.0
2013-02-08 14:30:00,38.98,39.03,38.97,39.01,214600.0,29.9494,29.9878,29.9417,29.9725,214600.0
2013-02-08 14:40:00,39.01,39.03,38.93,38.95,211200.0,29.9725,29.9878,29.911,29.9264,211200.0
2013-02-08 14:50:00,38.94,38.95,38.89,38.94,123300.0,29.9187,29.9264,29.8803,29.9187,123300.0
2013-02-08 15:00:00,38.94,38.95,38.9,38.94,112200.0,29.9187,29.9264,29.8879,29.9187,112200.0
2013-02-08 15:10:00,38.95,38.95,38.87,38.87,158600.0,29.9264,29.9264,29.8649,29.8649,158600.0
2013-02-08 15:20:00,38.87,38.91,38.86,38.88,139900.0,29.8649,29.8956,29.8572,29.8726,139900.0
2013-02-08 15:30:00,38.88,38.9,38.81,38.86,203100.0,29.8726,29.8879,29.8188,29.8572,203100.0
2013-02-08 15:40:00,38.86,38.86,38.78,38.82,596500.0,29.8572,29.8572,29.7957,29.8265,596500.0
2013-02-08 15:50:00,38.82,38.83,38.76,38.79,887700.0,29.8265,29.8342,29.7804,29.8034,887700.0
2013-02-11 09:30:00,38.87,38.89,38.73,38.76,499200.0,29.8649,29.8803,29.7573,29.7804,499200.0
2013-02-11 09:40:00,38.75,38.82,38.65,38.79,395600.0,29.7727,29.8265,29.6959,29.8034,395600.0
2013-02-11 09:50:00,38.8,38.91,38.79,38.9,337400.0,29.8111,29.8956,29.8034,29.8879,337400.0
2013-02-11 10:00:00,38.91,39.02,38.86,38.97,477400.0,29.8956,29.9801,29.8572,29.9417,477400.0
2013-02-11 10:10:00,38.97,39.18,38.97,39.05,1056200.0,29.9417,30.1031,29.9417,30.0032,1056200.0
2013-02-11 10:20:00,39.04,39.17,39.02,39.16,372100.0,29.9955,30.0954,29.9801,30.0877,372100.0
2013-02-11 10:30:00,39.16,39.31,39.15,39.26,729800.0,30.0877,30.203,30.08,30.1645,729800.0
2013-02-11 10:40:00,39.26,39.56,39.25,39.49,1050400.0,30.1645,30.395,30.1569,30.3413,1050400.0
2013-02-11 10:50:00,39.48,39.52,39.34,39.42,649700.0,30.3336,30.3643,30.226,30.2875,649700.0
2013-02-11 11:00:00,39.43,39.5,39.37,39.4,345000.0,30.2952,30.3489,30.2491,30.2721,345000.0
2013-02-11 11:10:00,39.4,39.46,39.32,39.32,410500.0,30.2721,30.3182,30.2106,30.2106,410500.0
2013-02-11 11:20:00,39.32,39.42,39.32,39.35,394300.0,30.2106,30.2875,30.2106,30.2337,394300.0
2013-02-11 11:30:00,39.34,39.39,39.32,39.37,171600.0,30.226,30.2644,30.2106,30.2491,171600.0
2013-02-11 11:40:00,39.37,39.38,39.27,39.27,184500.0,30.2491,30.2567,30.1722,30.1722,184500.0
2013-02-11 11:50:00,39.27,39.27,39.21,39.24,290600.0,30.1722,30.1722,30.1261,30.1492,290600.0
2013-02-11 12:00:00,39.23,39.24,39.14,39.16,350300.0,30.1415,30.1492,30.0723,30.0877,350300.0
2013-02-11 12:10:00,39.16,39.18,39.05,39.18,345100.0,30.0877,30.1031,30.0032,30.1031,345100.0
2013-02-11 12:20:00,39.18,39.25,39.17,39.25,308200.0,30.1031,30.1569,30.0954,30.1569,308200.0
2013-02-11 12:30:00,39.25,39.27,39.18,39.25,204200.0,30.1569,30.1722,30.1031,30.1569,204200.0
2013-02-11 12:40:00,39.25,39.25,39.21,39.22,143100.0,30.1569,30.1569,30.1261,30.1338,143100.0
2013-02-11 12:50:00,39.21,39.3,39.2,39.24,177000.0,30.1261,30.1953,30.1184,30.1492,177000.0
2013-02-11 13:00:00,39.24,39.31,39.23,39.26,246400.0,30.1492,30.203,30.1415,30.1645,246400.0
2013-02-11 13:10:00,39.25,39.27,39.22,39.23,171700.0,30.1569,30.1722,30.1338,30.1415,171700.0
2013-02-11 13:20:00,39.23,39.25,39.18,39.22,169500.0,30.1415,30.1569,30.1031,30.1338,169500.0
2013-02-11 13:30:00,39.21,39.24,39.18,39.19,113100.0,30.1261,30.1492,30.1031,30.1108,113100.0
2013-02-11 13:40:00,39.2,39.25,39.19,39.23,602200.0,30.1184,30.1569,30.1108,30.1415,602200.0
2013-02-11 13:50:00,39.23,39.29,39.22,39.27,137300.0,30.1415,30.1876,30.1338,30.1722,137300.0
2013-02-11 14:00:00,39.27,39.31,39.26,39.31,159100.0,30.1722,30.203,30.1645,30.203,159100.0
2013-02-11 14:10:00,39.3,39.33,39.28,39.29,115600.0,30.1953,30.2183,30.1799,30.1876,115600.0
2013-02-11 14:20:00,39.28,39.34,39.28,39.3,117400.0,30.1799,30.226,30.1799,30.1953,117400.0
2013-02-11 14:30:00,39.3,39.34,39.28,39.32,136300.0,30.1953,30.226,30.1799,30.2106,136300.0
2013-02-11 14:40:00,39.32,39.39,39.31,39.36,178100.0,30.2106,30.2644,30.203,30.2414,178100.0
2013-02-11 14:50:00,39.36,39.38,39.29,39.34,349900.0,30.2414,30.2567,30.1876,30.226,349900.0
2013-02-11 15:00:00,39.34,39.41,39.34,39.39,359900.0,30.226,30.2798,30.226,30.2644,359900.0
2013-02-11 15:10:00,39.39,39.43,39.37,39.4,244400.0,30.2644,30.2952,30.2491,30.2721,244400.0
2013-02-11 15:20:00,39.41,39.43,39.39,39.41,194700.0,30.2798,30.2952,30.2644,30.2798,194700.0
2013-02-11 15:30:00,39.41,39.45,39.39,39.45,298600.0,30.2798,30.3105,30.2644,30.3105,298600.0
2013-02-11 15:40:00,39.45,39.5,39.41,39.49,385100.0,30.3105,30.3489,30.2798,30.3413,385100.0
2013-02-11 15:50:00,39.49,39.5,39.44,39.45,936400.0,30.3413,30.3489,30.3028,30.3105,936400.0
2013-02-12 09:30:00,39.5,39.57,39.28,39.28,568700.0,30.3489,30.4027,30.1799,30.1799,568700.0
2013-02-12 09:40:00,39.28,39.49,39.21,39.37,703300.0,30.1799,30.3413,30.1261,30.2491,703300.0
2013-02-12 09:50:00,39.36,39.68,39.36,39.63,783100.0,30.2414,30.4872,30.2414,30.4488,783100.0
2013-02-12 10:00:00,39.64,39.9,39.61,39.88,1210800.0,30.4565,30.6563,30.4335,30.6409,1210800.0
2013-02-12 10:10:00,39.89,39.9,39.83,39.89,922800.0,30.6486,30.6563,30.6025,30.6486,922800.0
2013-02-12 10:20:00,39.88,39.88,39.68,39.68,1108000.0,30.6409,30.6409,30.4872,30.4872,1108000.0
2013-02-12 10:30:00,39.68,39.69,39.38,39.38,899700.0,30.4872,30.4949,30.2567,30.2567,899700.0
2013-02-12 10:40:00,39.39,39.4,39.28,39.4,849400.0,30.2644,30.2721,30.1799,30.2721,849400.0
2013-02-12 10:50:00,39.4,39.48,39.29,39.31,534600.0,30.2721,30.3336,30.1876,30.203,534600.0
2013-02-12 11:00:00,39.31,39.33,39.13,39.15,833400.0,30.203,30.2183,30.0647,30.08,833400.0
2013-02-12 11:10:00,39.15,39.19,39.06,39.12,699000.0,30.08,30.1108,30.0109,30.057,699000.0
2013-02-12 11:20:00,39.12,39.14,38.91,38.97,680900.0,30.057,30.0723,29.8956,29.9417,680900.0
2013-02-12 11:30:00,38.97,39.11,38.95,39.03,700300.0,29.9417,30.0493,29.9264,29.9878,700300.0
2013-02-12 11:40:00,39.04,39.18,39.02,39.14,390100.0,29.9955,30.1031,29.9801,30.0723,390100.0
2013-02-12 11:50:00,39.14,39.15,39.01,39.02,539900.0,30.0723,30.08,29.9725,29.9801,539900.0
2013-02-12 12:00:00,39.02,39.12,39.01,39.08,319100.0,29.9801,30.057,29.9725,30.0262,319100.0
2013-02-12 12:10:00,39.09,39.14,39.07,39.09,204600.0,30.0339,30.0723,30.0186,30.0339,204600.0
2013-02-12 12:20:00,39.1,39.15,39.04,39.04,285800.0,30.0416,30.08,29.9955,29.9955,285800.0
2013-02-12 12:30:00,39.04,39.11,39.02,39.11,194400.0,29.9955,30.0493,29.9801,30.0493,194400.0
2013-02-12 12:40:00,39.11,39.16,39.08,39.14,265300.0,30.0493,30.0877,30.0262,30.0723,265300.0
2013-02-12 12:50:00,39.15,39.29,39.15,39.28,443300.0,30.08,30.1876,30.08,30.1799,443300.0
2013-02-12 13:00:00,39.27,39.32,39.22,39.22,258500.0,30.1722,30.2106,30.1338,30.1338,258500.0
2013-02-12 13:10:00,39.22,39.33,39.2,39.32,115700.0,30.1338,30.2183,30.1184,30.2106,115700.0
2013-02-12 13:20:00,39.32,39.33,39.25,39.27,266100.0,30.2106,30.2183,30.1569,30.1722,266100.0
2013-02-12 13:30:00,39.27,39.29,39.22,39.26,236000.0,30.1722,30.1876,30.1338,30.1645,236000.0
2013-02-12 13:40:00,39.26,39.27,39.17,39.18,278600.0,30.1645,30.1722,30.0954,30.1031,278600.0
2013-02-12 13:50:00,39.19,39.19,39.14,39.14,237700.0,30.1108,30.1108,30.0723,30.0723,237700.0
2013-02-12 14:00:00,39.14,39.14,39.11,39.13,279800.0,30.0723,30.0723,30.0493,30.0647,279800.0
2013-02-12 14:10:00,39.12,39.13,38.97,38.98,632400.0,30.057,30.0647,29.9417,29.9494,632400.0
2013-02-12 14:20:00,38.98,39.0,38.94,39.0,297600.0,29.9494,29.9648,29.9187,29.9648,297600.0
2013-02-12 14:30:00,39.0,39.1,38.99,39.08,382500.0,29.9648,30.0416,29.9571,30.0262,382500.0
2013-02-12 14:40:00,39.08,39.09,38.97,38.98,506000.0,30.0262,30.0339,29.9417,29.9494,506000.0
2013-02-12 14:50:00,38.97,39.06,38.92,39.02,319100.0,29.9417,30.0109,29.9033,29.9801,319100.0
2013-02-12 15:00:00,39.02,39.02,38.82,38.83,589300.0,29.9801,29.9801,29.8265,29.8342,589300.0
2013-02-12 15:10:00,38.83,38.93,38.83,38.86,758300.0,29.8342,29.911,29.8342,29.8572,758300.0
2013-02-12 15:20:00,38.87,38.88,38.58,38.7,1319300.0,29.8649,29.8726,29.6421,29.7343,1319300.0
2013-02-12 15:30:00,38.71,38.77,38.54,38.56,1762800.0,29.742,29.7881,29.6114,29.6267,1762800.0
2013-02-12 15:40:00,38.55,38.6,38.5,38.58,1843400.0,29.619,29.6575,29.5806,29.6421,1843400.0
2013-02-12 15:50:00,38.59,38.69,38.57,38.63,1563600.0,29.6498,29.7266,29.6344,29.6805,1563600.0
2013-02-13 09:30:00,38.93,38.95,38.7,38.71,732500.0,29.911,29.9264,29.7343,29.742,732500.0
2013-02-13 09:40:00,38.72,38.86,38.56,38.77,867400.0,29.7496,29.8572,29.6267,29.7881,867400.0
2013-02-13 09:50:00,38.77,38.81,38.63,38.8,701800.0,29.7881,29.8188,29.6805,29.8111,701800.0
2013-02-13 10:00:00,38.8,38.98,38.7,38.94,558700.0,29.8111,29.9494,29.7343,29.9187,558700.0
2013-02-13 10:10:00,38.93,38.95,38.87,38.94,423500.0,29.911,29.9264,29.8649,29.9187,423500.0
2013-02-13 10:20:00,38.93,39.0,38.93,38.93,629400.0,29.911,29.9648,29.911,29.911,629400.0
2013-02-13 10:30:00,38.93,38.97,38.92,38.96,398200.0,29.911,29.9417,29.9033,29.934,398200.0
2013-02-13 10:40:00,38.96,39.0,38.86,38.97,387800.0,29.934,29.9648,29.8572,29.9417,387800.0
2013-02-13 10:50:00,38.97,39.08,38.91,39.08,433500.0,29.9417,30.0262,29.8956,30.0262,433500.0
2013-02-13 11:00:00,39.08,39.18,39.07,39.18,355300.0,30.0262,30.1031,30.0186,30.1031,355300.0
2013-02-13 11:10:00,39.17,39.18,38.94,38.95,577200.0,30.0954,30.1031,29.9187,29.9264,577200.0
2013-02-13 11:20:00,38.95,39.03,38.86,38.92,398600.0,29.9264,29.9878,29.8572,29.9033,398600.0
2013-02-13 11:30:00,38.92,39.03,38.9,38.98,206100.0,29.9033,29.9878,29.8879,29.9494,206100.0
2013-02-13 11:40:00,38.99,39.0,38.94,38.98,166000.0,29.9571,29.9648,29.9187,29.9494,166000.0
2013-02-13 11:50:00,38.98,38.98,38.91,38.93,311200.0,29.9494,29.9494,29.8956,29.911,311200.0
2013-02-13 12:00:00,38.93,38.98,38.92,38.97,129600.0,29.911,29.9494,29.9033,29.9417,129600.0
2013-02-13 12:10:00,38.98,39.0,38.96,38.99,125100.0,29.9494,29.9648,29.934,29.9571,125100.0
2013-02-13 12:20:00,39.0,39.02,38.97,39.0,193800.0,29.9648,29.9801,29.9417,29.9648,193800.0
2013-02-13 12:30:00,39.0,39.06,38.99,39.04,191200.0,29.9648,30.0109,29.9571,29.9955,191200.0
2013-02-13 12:40:00,39.04,39.04,38.99,39.0,302700.0,29.9955,29.9955,29.9571,29.9648,302700.0
2013-02-13 12:50:00,39.0,39.02,38.94,39.01,609200.0,29.9648,29.9801,29.9187,29.9725,609200.0
2013-02-13 13:00:00,39.01,39.03,38.99,39.0,239100.0,29.9725,29.9878,29.9571,29.9648,239100.0
2013-02-13 13:10:00,39.01,39.02,38.95,38.99,361500.0,29.9725,29.9801,29.9264,29.9571,361500.0
2013-02-13 13:20:00,38.99,39.01,38.97,38.99,104200.0,29.9571,29.9725,29.9417,29.9571,104200.0
2013-02-13 13:30:00,38.99,39.05,38.97,39.0,163900.0,29.9571,30.0032,29.9417,29.9648,163900.0
2013-02-13 13:40:00,39.0,39.02,38.98,39.0,137500.0,29.9648,29.9801,29.9494,29.9648,137500.0
2013-02-13 13:50:00,39.0,39.04,38.98,39.02,319200.0,29.9648,29.9955,29.9494,29.9801,319200.0
2013-02-13 14:00:00,39.02,39.04,38.99,38.99,224400.0,29.9801,29.9955,29.9571,29.9571,224400.0
2013-02-13 14:10:00,38.99,39.0,38.95,38.96,205600.0,29.9571,29.9648,29.9264,29.934,205600.0
2013-02-13 14:20:00,38.96,38.99,38.93,38.94,424500.0,29.934,29.9571,29.911,29.9187,424500.0
2013-02-13 14:30:00,38.94,38.96,38.85,38.94,201300.0,29.9187,29.934,29.8495,29.9187,201300.0
2013-02-13 14:40:00,38.95,38.95,38.78,38.8,493300.0,29.9264,29.9264,29.7957,29.8111,493300.0
2013-02-13 14:50:00,38.8,38.91,38.79,38.9,345900.0,29.8111,29.8956,29.8034,29.8879,345900.0
2013-02-13 15:00:00,38.9,38.95,38.84,38.87,478400.0,29.8879,29.9264,29.8418,29.8649,478400.0
2013-02-13 15:10:00,38.88,38.89,38.85,38.86,190600.0,29.8726,29.8803,29.8495,29.8572,190600.0
2013-02-13 15:20:00,38.87,38.9,38.85,38.88,267800.0,29.8649,29.8879,29.8495,29.8726,267800.0
2013-02-13 15:30:00,38.88,38.88,38.77,38.77,945400.0,29.8726,29.8726,29.7881,29.7881,945400.0
2013-02-13 15:40:00,38.77,38.92,38.77,38.83,834500.0,29.7881,29.9033,29.7881,29.8342,834500.0
2013-02-13 15:50:00,38.83,38.9,38.82,38.86,1065900.0,29.8342,29.8879,29.8265,29.8572,1065900.0
2013-02-14 09:30:00,38.64,38.7,38.5,38.64,551600.0,29.6882,29.7343,29.5806,29.6882,551600.0
2013-02-14 09:40:00,38.64,38.69,38.5,38.52,648300.0,29.6882,29.7266,29.5806,29.596,648300.0
2013-02-14 09:50:00,38.52,38.59,38.51,38.57,716200.0,29.596,29.6498,29.5883,29.6344,716200.0
2013-02-14 10:00:00,38.57,38.77,38.56,38.76,614300.0,29.6344,29.7881,29.6267,29.7804,614300.0
2013-02-14 10:10:00,38.77,38.83,38.68,38.73,456400.0,29.7881,29.8342,29.7189,29.7573,456400.0
2013-02-14 10:20:00,38.72,38.75,38.68,38.68,542100.0,29.7496,29.7727,29.7189,29.7189,542100.0
2013-02-14 10:30:00,38.69,38.69,38.6,38.61,383600.0,29.7266,29.7266,29.6575,29.6651,383600.0
2013-02-14 10:40:00,38.61,38.68,38.58,38.65,1258300.0,29.6651,29.7189,29.6421,29.6959,1258300.0
2013-02-14 10:50:00,38.65,38.75,38.61,38.73,547900.0,29.6959,29.7727,29.6651,29.7573,547900.0
2013-02-14 11:00:00,38.73,38.76,38.65,38.71,476500.0,29.7573,29.7804,29.6959,29.742,476500.0
2013-02-14 11:10:00,38.7,38.77,38.69,38.76,735600.0,29.7343,29.7881,29.7266,29.7804,735600.0
2013-02-14 11:20:00,38.75,38.89,38.75,38.88,253600.0,29.7727,29.8803,29.7727,29.8726,253600.0
2013-02-14 11:30:00,38.88,38.91,38.87,38.9,351500.0,29.8726,29.8956,29.8649,29.8879,351500.0
2013-02-14 11:40:00,38.9,38.91,38.83,38.86,513500.0,29.8879,29.8956,29.8342,29.8572,513500.0
2013-02-14 11:50:00,38.86,38.89,38.84,38.86,232300.0,29.8572,29.8803,29.8418,29.8572,232300.0
2013-02-14 12:00:00,38.86,38.9,38.84,38.89,263500.0,29.8572,29.8879,29.8418,29.8803,263500.0
2013-02-14 12:10:00,38.89,38.97,38.89,38.97,209400.0,29.8803,29.9417,29.8803,29.9417,209400.0
2013-02-14 12:20:00,38.97,39.02,38.92,38.97,399700.0,29.9417,29.9801,29.9033,29.9417,399700.0
2013-02-14 12:30:00,38.96,39.03,38.94,39.02,213700.0,29.934,29.9878,29.9187,29.9801,213700.0
2013-02-14 12:40:00,39.01,39.08,39.01,39.05,720500.0,29.9725,30.0262,29.9725,30.0032,720500.0
2013-02-14 12:50:00,39.05,39.19,39.05,39.16,287000.0,30.0032,30.1108,30.0032,30.0877,287000.0
2013-02-14 13:00:00,39.16,39.16,39.13,39.16,148500.0,30.0877,30.0877,30.0647,30.0877,148500.0
2013-02-14 13:10:00,39.16,39.22,39.15,39.18,252400.0,30.0877,30.1338,30.08,30.1031,252400.0
2013-02-14 13:20:00,39.17,39.2,39.13,39.14,604500.0,30.0954,30.1184,30.0647,30.0723,604500.0
2013-02-14 13:30:00,39.14,39.15,39.1,39.11,350400.0,30.0723,30.08,30.0416,30.0493,350400.0
2013-02-14 13:40:00,39.11,39.15,39.11,39.11,108000.0,30.0493,30.08,30.0493,30.0493,108000.0
2013-02-14 13:50:00,39.12,39.16,39.1,39.15,180500.0,30.057,30.0877,30.0416,30.08,180500.0
2013-02-14 14:00:00,39.15,39.16,39.12,39.16,221300.0,30.08,30.0877,30.057,30.0877,221300.0
2013-02-14 14:10:00,39.16,39.22,39.15,39.18,343400.0,30.0877,30.1338,30.08,30.1031,343400.0
2013-02-14 14:20:00,39.18,39.24,39.16,39.16,179700.0,30.1031,30.1492,30.0877,30.0877,179700.0
2013-02-14 14:30:00,39.16,39.18,39.13,39.17,262300.0,30.0877,30.1031,30.0647,30.0954,262300.0
2013-02-14 14:40:00,39.16,39.23,39.16,39.23,99800.0,30.0877,30.1415,30.0877,30.1415,99800.0
2013-02-14 14:50:00,39.23,39.26,39.22,39.25,235500.0,30.1415,30.1645,30.1338,30.1569,235500.0
2013-02-14 15:00:00,39.25,39.25,39.15,39.17,285000.0,30.1569,30.1569,30.08,30.0954,285000.0
2013-02-14 15:10:00,39.18,39.23,39.17,39.17,142400.0,30.1031,30.1415,30.0954,30.0954,142400.0
2013-02-14 15:20:00,39.17,39.19,39.15,39.17,823100.0,30.0954,30.1108,30.08,30.0954,823100.0
2013-02-14 15:30:00,39.17,39.22,39.17,39.22,282500.0,30.0954,30.1338,30.0954,30.1338,282500.0
2013-02-14 15:40:00,39.22,39.22,39.15,39.18,603400.0,30.1338,30.1338,30.08,30.1031,603400.0
2013-02-14 15:50:00,39.18,39.23,39.17,39.21,765900.0,30.1031,30.1415,30.0954,30.1261,765900.0
2013-02-15 09:30:00,39.31,39.31,39.0,39.2,1839400.0,30.203,30.203,29.9648,30.1184,1839400.0
2013-02-15 09:40:00,39.19,39.25,39.14,39.15,522300.0,30.1108,30.1569,30.0723,30.08,522300.0
2013-02-15 09:50:00,39.15,39.22,39.04,39.09,715300.0,30.08,30.1338,29.9955,30.0339,715300.0
2013-02-15 10:00:00,39.08,39.09,38.87,38.92,618600.0,30.0262,30.0339,29.8649,29.9033,618600.0
2013-02-15 10:10:00,38.91,38.95,38.84,38.9,365300.0,29.8956,29.9264,29.8418,29.8879,365300.0
2013-02-15 10:20:00,38.91,38.96,38.82,38.96,379000.0,29.8956,29.934,29.8265,29.934,379000.0
2013-02-15 10:30:00,38.96,38.97,38.88,38.96,341900.0,29.934,29.9417,29.8726,29.934,341900.0
2013-02-15 10:40:00,38.97,39.12,38.95,39.1,283700.0,29.9417,30.057,29.9264,30.0416,283700.0
2013-02-15 10:50:00,39.1,39.14,39.04,39.07,580100.0,30.0416,30.0723,29.9955,30.0186,580100.0
2013-02-15 11:00:00,39.07,39.08,39.0,39.01,271400.0,30.0186,30.0262,29.9648,29.9725,271400.0
2013-02-15 11:10:00,39.0,39.06,38.97,39.01,509200.0,29.9648,30.0109,29.9417,29.9725,509200.0
2013-02-15 11:20:00,39.0,39.06,38.96,38.99,441500.0,29.9648,30.0109,29.934,29.9571,441500.0
2013-02-15 11:30:00,38.99,39.02,38.85,38.87,437100.0,29.9571,29.9801,29.8495,29.8649,437100.0
2013-02-15 11:40:00,38.86,38.9,38.81,38.87,283800.0,29.8572,29.8879,29.8188,29.8649,283800.0
2013-02-15 11:50:00,38.87,38.92,38.85,38.89,163900.0,29.8649,29.9033,29.8495,29.8803,163900.0
2013-02-15 12:00:00,38.89,38.89,38.81,38.83,179100.0,29.8803,29.8803,29.8188,29.8342,179100.0
2013-02-15 12:10:00,38.84,38.84,38.75,38.81,295100.0,29.8418,29.8418,29.7727,29.8188,295100.0
2013-02-15 12:20:00,38.8,38.84,38.76,38.82,239400.0,29.8111,29.8418,29.7804,29.8265,239400.0
2013-02-15 12:30:00,38.83,38.89,38.81,38.84,202600.0,29.8342,29.8803,29.8188,29.8418,202600.0
2013-02-15 12:40:00,38.84,38.88,38.84,38.88,171100.0,29.8418,29.8726,29.8418,29.8726,171100.0
2013-02-15 12:50:00,38.87,38.88,38.8,38.81,333000.0,29.8649,29.8726,29.8111,29.8188,333000.0
2013-02-15 13:00:00,38.81,38.82,38.77,38.77,184600.0,29.8188,29.8265,29.7881,29.7881,184600.0
2013-02-15 13:10:00,38.77,38.79,38.68,38.7,301600.0,29.7881,29.8034,29.7189,29.7343,301600.0
2013-02-15 13:20:00,38.7,38.73,38.68,38.71,289400.0,29.7343,29.7573,29.7189,29.742,289400.0
2013-02-15 13:30:00,38.71,38.75,38.7,38.74,135000.0,29.742,29.7727,29.7343,29.765,135000.0
2013-02-15 13:40:00,38.75,38.76,38.65,38.65,361300.0,29.7727,29.7804,29.6959,29.6959,361300.0
2013-02-15 13:50:00,38.64,38.71,38.64,38.69,137100.0,29.6882,29.742,29.6882,29.7266,137100.0
2013-02-15 14:00:00,38.7,38.73,38.57,38.57,282600.0,29.7343,29.7573,29.6344,29.6344,282600.0
2013-02-15 14:10:00,38.57,38.6,38.38,38.38,680600.0,29.6344,29.6575,29.4884,29.4884,680600.0
2013-02-15 14:20:00,38.38,38.52,38.35,38.36,528000.0,29.4884,29.596,29.4654,29.4731,528000.0
2013-02-15 14:30:00,38.37,38.46,38.36,38.45,890900.0,29.4807,29.5499,29.4731,29.5422,890900.0
2013-02-15 14:40:00,38.45,38.53,38.42,38.53,336100.0,29.5422,29.6037,29.5192,29.6037,336100.0
2013-02-15 14:50:00,38.53,38.57,38.48,38.48,361700.0,29.6037,29.6344,29.5653,29.5653,361700.0
2013-02-15 15:00:00,38.49,38.55,38.46,38.48,508500.0,29.5729,29.619,29.5499,29.5653,508500.0
2013-02-15 15:10:00,38.48,38.48,38.41,38.44,503400.0,29.5653,29.5653,29.5115,29.5345,503400.0
2013-02-15 15:20:00,38.45,38.46,38.43,38.43,344800.0,29.5422,29.5499,29.5268,29.5268,344800.0
2013-02-15 15:30:00,38.44,38.44,38.37,38.38,828000.0,29.5345,29.5345,29.4807,29.4884,828000.0
2013-02-15 15:40:00,38.39,38.4,38.37,38.37,1374700.0,29.4961,29.5038,29.4807,29.4807,1374700.0
2013-02-15 15:50:00,38.38,38.4,38.32,38.34,1927800.0,29.4884,29.5038,29.4423,29.4577,1927800.0
2013-02-19 09:30:00,38.4,38.41,38.1,38.15,1332300.0,29.5038,29.5115,29.2733,29.3117,1332300.0
2013-02-19 09:40:00,38.16,38.71,38.14,38.71,886100.0,29.3194,29.742,29.304,29.742,886100.0
2013-02-19 09:50:00,38.71,38.89,38.56,38.87,844200.0,29.742,29.8803,29.6267,29.8649,844200.0
2013-02-19 10:00:00,38.86,38.86,38.52,38.53,692800.0,29.8572,29.8572,29.596,29.6037,692800.0
2013-02-19 10:10:00,38.52,38.58,38.43,38.53,549900.0,29.596,29.6421,29.5268,29.6037,549900.0
2013-02-19 10:20:00,38.54,38.64,38.52,38.61,492200.0,29.6114,29.6882,29.596,29.6651,492200.0
2013-02-19 10:30:00,38.61,38.78,38.61,38.78,503200.0,29.6651,29.7957,29.6651,29.7957,503200.0
2013-02-19 10:40:00,38.78,38.83,38.74,38.76,327000.0,29.7957,29.8342,29.765,29.7804,327000.0
2013-02-19 10:50:00,38.77,38.8,38.73,38.74,229700.0,29.7881,29.8111,29.7573,29.765,229700.0
2013-02-19 11:00:00,38.74,38.77,38.68,38.71,227500.0,29.765,29.7881,29.7189,29.742,227500.0
2013-02-19 11:10:00,38.71,38.77,38.69,38.73,175400.0,29.742,29.7881,29.7266,29.7573,175400.0
2013-02-19 11:20:00,38.73,38.86,38.72,38.86,241600.0,29.7573,29.8572,29.7496,29.8572,241600.0
2013-02-19 11:30:00,38.86,38.89,38.74,38.76,311500.0,29.8572,29.8803,29.765,29.7804,311500.0
2013-02-19 11:40:00,38.77,38.79,38.69,38.7,385100.0,29.7881,29.8034,29.7266,29.7343,385100.0
2013-02-19 11:50:00,38.7,38.74,38.68,38.69,333500.0,29.7343,29.765,29.7189,29.7266,333500.0
2013-02-19 12:00:00,38.69,38.71,38.65,38.69,149400.0,29.7266,29.742,29.6959,29.7266,149400.0
2013-02-19 12:10:00,38.7,38.71,38.67,38.7,106900.0,29.7343,29.742,29.7112,29.7343,106900.0
2013-02-19 12:20:00,38.69,38.72,38.67,38.69,144900.0,29.7266,29.7496,29.7112,29.7266,144900.0
2013-02-19 12:30:00,38.69,38.73,38.68,38.69,109600.0,29.7266,29.7573,29.7189,29.7266,109600.0
2013-02-19 12:40:00,38.7,38.7,38.65,38.67,168300.0,29.7343,29.7343,29.6959,29.7112,168300.0
2013-02-19 12:50:00,38.66,38.71,38.64,38.7,144600.0,29.7036,29.742,29.6882,29.7343,144600.0
2013-02-19 13:00:00,38.71,38.74,38.71,38.73,137500.0,29.742,29.765,29.742,29.7573,137500.0
2013-02-19 13:10:00,38.73,38.73,38.69,38.69,96400.0,29.7573,29.7573,29.7266,29.7266,96400.0
2013-02-19 13:20:00,38.7,38.71,38.67,38.7,126100.0,29.7343,29.742,29.7112,29.7343,126100.0
2013-02-19 13:30:00,38.69,38.71,38.68,38.7,97200.0,29.7266,29.742,29.7189,29.7343,97200.0
2013-02-19 13:40:00,38.7,38.75,38.7,38.73,147400.0,29.7343,29.7727,29.7343,29.7573,147400.0
2013-02-19 13:50:00,38.73,38.84,38.73,38.8,199200.0,29.7573,29.8418,29.7573,29.8111,199200.0
2013-02-19 14:00:00,38.8,38.9,38.8,38.87,235400.0,29.8111,29.8879,29.8111,29.8649,235400.0
2013-02-19 14:10:00,38.88,38.9,38.85,38.85,185000.0,29.8726,29.8879,29.8495,29.8495,185000.0
2013-02-19 14:20:00,38.86,38.93,38.84,38.85,287600.0,29.8572,29.911,29.8418,29.8495,287600.0
2013-02-19 14:30:00,38.84,38.88,38.8,38.88,210600.0,29.8418,29.8726,29.8111,29.8726,210600.0
2013-02-19 14:40:00,38.88,38.9,38.77,38.79,308300.0,29.8726,29.8879,29.7881,29.8034,308300.0
2013-02-19 14:50:00,38.78,38.84,38.76,38.83,157200.0,29.7957,29.8418,29.7804,29.8342,157200.0
2013-02-19 15:00:00,38.83,38.87,38.79,38.83,154400.0,29.8342,29.8649,29.8034,29.8342,154400.0
2013-02-19 15:10:00,38.82,38.84,38.78,38.78,201500.0,29.8265,29.8418,29.7957,29.7957,201500.0
2013-02-19 15:20:00,38.79,38.8,38.65,38.66,440300.0,29.8034,29.8111,29.6959,29.7036,440300.0
2013-02-19 15:30:00,38.66,38.66,38.51,38.6,815900.0,29.7036,29.7036,29.5883,29.6575,815900.0
2013-02-19 15:40:00,38.6,38.63,38.54,38.59,630400.0,29.6575,29.6805,29.6114,29.6498,630400.0
2013-02-19 15:50:00,38.6,38.64,38.53,38.6,1332900.0,29.6575,29.6882,29.6037,29.6575,1332900.0
2013-02-20 09:30:00,38.6,38.68,38.2,38.3,1453500.0,29.6575,29.7189,29.3501,29.427,1453500.0
2013-02-20 09:40:00,38.31,38.48,38.31,38.37,696300.0,29.4346,29.5653,29.4346,29.4807,696300.0
2013-02-20 09:50:00,38.38,38.4,38.22,38.27,687400.0,29.4884,29.5038,29.3655,29.4039,687400.0
2013-02-20 10:00:00,38.27,38.4,38.21,38.31,400900.0,29.4039,29.5038,29.3578,29.4346,400900.0
2013-02-20 10:10:00,38.31,38.37,38.25,38.33,489700.0,29.4346,29.4807,29.3885,29.45,489700.0
2013-02-20 10:20:00,38.32,38.5,38.32,38.41,589700.0,29.4423,29.5806,29.4423,29.5115,589700.0
2013-02-20 10:30:00,38.41,38.41,38.26,38.3,285000.0,29.5115,29.5115,29.3962,29.427,285000.0
2013-02-20 10:40:00,38.29,38.34,38.13,38.13,297400.0,29.4193,29.4577,29.2963,29.2963,297400.0
2013-02-20 10:50:00,38.13,38.22,38.11,38.12,382600.0,29.2963,29.3655,29.281,29.2887,382600.0
2013-02-20 11:00:00,38.1,38.22,38.1,38.17,638300.0,29.2733,29.3655,29.2733,29.3271,638300.0
2013-02-20 11:10:00,38.18,38.26,38.14,38.26,248600.0,29.3348,29.3962,29.304,29.3962,248600.0
2013-02-20 11:20:00,38.26,38.3,38.21,38.26,218700.0,29.3962,29.427,29.3578,29.3962,218700.0
2013-02-20 11:30:00,38.27,38.27,38.13,38.14,253000.0,29.4039,29.4039,29.2963,29.304,253000.0
2013-02-20 11:40:00,38.15,38.19,38.13,38.14,381100.0,29.3117,29.3424,29.2963,29.304,381100.0
2013-02-20 11:50:00,38.14,38.15,38.1,38.14,152100.0,29.304,29.3117,29.2733,29.304,152100.0
2013-02-20 12:00:00,38.13,38.14,38.08,38.11,340200.0,29.2963,29.304,29.2579,29.281,340200.0
2013-02-20 12:10:00,38.11,38.17,38.1,38.14,220000.0,29.281,29.3271,29.2733,29.304,220000.0
2013-02-20 12:20:00,38.15,38.15,38.11,38.11,174300.0,29.3117,29.3117,29.281,29.281,174300.0
2013-02-20 12:30:00,38.12,38.16,38.1,38.16,144800.0,29.2887,29.3194,29.2733,29.3194,144800.0
2013-02-20 12:40:00,38.16,38.17,38.11,38.11,163800.0,29.3194,29.3271,29.281,29.281,163800.0
2013-02-20 12:50:00,38.11,38.12,38.08,38.1,371900.0,29.281,29.2887,29.2579,29.2733,371900.0
2013-02-20 13:00:00,38.11,38.11,37.93,37.97,825300.0,29.281,29.281,29.1427,29.1734,825300.0
2013-02-20 13:10:00,37.97,38.01,37.93,37.99,354400.0,29.1734,29.2041,29.1427,29.1888,354400.0
2013-02-20 13:20:00,37.98,37.98,37.86,37.94,630700.0,29.1811,29.1811,29.0889,29.1504,630700.0
2013-02-20 13:30:00,37.94,38.0,37.91,37.95,440300.0,29.1504,29.1965,29.1273,29.158,440300.0
2013-02-20 13:40:00,37.96,37.98,37.9,37.95,237800.0,29.1657,29.1811,29.1196,29.158,237800.0
2013-02-20 13:50:00,37.95,37.97,37.92,37.94,134500.0,29.158,29.1734,29.135,29.1504,134500.0
2013-02-20 14:00:00,37.94,38.04,37.84,38.04,487000.0,29.1504,29.2272,29.0735,29.2272,487000.0
2013-02-20 14:10:00,38.04,38.05,37.85,37.97,313700.0,29.2272,29.2349,29.0812,29.1734,313700.0
2013-02-20 14:20:00,37.96,37.97,37.87,37.95,373800.0,29.1657,29.1734,29.0966,29.158,373800.0
2013-02-20 14:30:00,37.95,37.99,37.88,37.99,155600.0,29.158,29.1888,29.1043,29.1888,155600.0
2013-02-20 14:40:00,37.99,37.99,37.81,37.83,240600.0,29.1888,29.1888,29.0505,29.0658,240600.0
2013-02-20 14:50:00,37.82,37.91,37.78,37.82,642200.0,29.0582,29.1273,29.0274,29.0582,642200.0
2013-02-20 15:00:00,37.83,37.83,37.57,37.66,739900.0,29.0658,29.0658,28.8661,28.9352,739900.0
2013-02-20 15:10:00,37.66,37.73,37.6,37.67,490500.0,28.9352,28.989,28.8891,28.9429,490500.0
2013-02-20 15:20:00,37.67,37.77,37.63,37.74,543000.0,28.9429,29.0197,28.9122,28.9967,543000.0
2013-02-20 15:30:00,37.74,37.75,37.57,37.67,811000.0,28.9967,29.0044,28.8661,28.9429,811000.0
2013-02-20 15:40:00,37.67,37.7,37.52,37.52,1001600.0,28.9429,28.966,28.8277,28.8277,1001600.0
2013-02-20 15:50:00,37.53,37.62,37.5,37.57,1415000.0,28.8353,28.9045,28.8123,28.8661,1415000.0
2013-02-21 09:30:00,37.36,37.37,36.91,37.01,1519700.0,28.7047,28.7124,28.359,28.4358,1519700.0
2013-02-21 09:40:00,37.02,37.28,36.98,37.06,607900.0,28.4435,28.6433,28.4128,28.4742,607900.0
2013-02-21 09:50:00,37.05,37.08,36.9,36.98,673200.0,28.4665,28.4896,28.3513,28.4128,673200.0
2013-02-21 10:00:00,36.98,37.1,36.82,37.05,718600.0,28.4128,28.505,28.2898,28.4665,718600.0
2013-02-21 10:10:00,37.05,37.2,37.0,37.08,745000.0,28.4665,28.5818,28.4281,28.4896,745000.0
2013-02-21 10:20:00,37.08,37.5,37.07,37.49,725100.0,28.4896,28.8123,28.4819,28.8046,725100.0
2013-02-21 10:30:00,37.5,37.57,37.32,37.32,852300.0,28.8123,28.8661,28.674,28.674,852300.0
2013-02-21 10:40:00,37.32,37.47,37.28,37.3,633000.0,28.674,28.7892,28.6433,28.6586,633000.0
2013-02-21 10:50:00,37.3,37.32,37.18,37.21,272400.0,28.6586,28.674,28.5664,28.5895,272400.0
2013-02-21 11:00:00,37.2,37.24,37.12,37.15,408500.0,28.5818,28.6125,28.5203,28.5434,408500.0
2013-02-21 11:10:00,37.15,37.2,36.98,37.06,556100.0,28.5434,28.5818,28.4128,28.4742,556100.0
2013-02-21 11:20:00,37.06,37.13,37.02,37.1,336400.0,28.4742,28.528,28.4435,28.505,336400.0
2013-02-21 11:30:00,37.11,37.13,36.98,37.13,458100.0,28.5126,28.528,28.4128,28.528,458100.0
2013-02-21 11:40:00,37.13,37.25,37.13,37.25,234700.0,28.528,28.6202,28.528,28.6202,234700.0
2013-02-21 11:50:00,37.24,37.3,37.16,37.17,336500.0,28.6125,28.6586,28.5511,28.5587,336500.0
2013-02-21 12:00:00,37.17,37.27,37.17,37.27,237100.0,28.5587,28.6356,28.5587,28.6356,237100.0
2013-02-21 12:10:00,37.27,37.28,37.13,37.17,292900.0,28.6356,28.6433,28.528,28.5587,292900.0
2013-02-21 12:20:00,37.16,37.18,37.06,37.1,427500.0,28.5511,28.5664,28.4742,28.505,427500.0
2013-02-21 12:30:00,37.09,37.11,37.01,37.02,267300.0,28.4973,28.5126,28.4358,28.4435,267300.0
2013-02-21 12:40:00,37.02,37.03,36.92,36.96,440600.0,28.4435,28.4512,28.3667,28.3974,440600.0
2013-02-21 12:50:00,36.97,37.18,36.93,37.17,322100.0,28.4051,28.5664,28.3743,28.5587,322100.0
2013-02-21 13:00:00,37.16,37.21,37.14,37.15,230300.0,28.5511,28.5895,28.5357,28.5434,230300.0
2013-02-21 13:10:00,37.15,37.18,37.1,37.17,116400.0,28.5434,28.5664,28.505,28.5587,116400.0
2013-02-21 13:20:00,37.16,37.23,37.13,37.22,113000.0,28.5511,28.6048,28.528,28.5972,113000.0
2013-02-21 13:30:00,37.21,37.26,37.2,37.24,273000.0,28.5895,28.6279,28.5818,28.6125,273000.0
2013-02-21 13:40:00,37.24,37.26,37.19,37.21,110300.0,28.6125,28.6279,28.5741,28.5895,110300.0
2013-02-21 13:50:00,37.2,37.27,37.13,37.27,351500.0,28.5818,28.6356,28.528,28.6356,351500.0
2013-02-21 14:00:00,37.27,37.27,37.08,37.09,402700.0,28.6356,28.6356,28.4896,28.4973,402700.0
2013-02-21 14:10:00,37.09,37.15,37.06,37.14,284500.0,28.4973,28.5434,28.4742,28.5357,284500.0
2013-02-21 14:20:00,37.14,37.14,37.03,37.09,358000.0,28.5357,28.5357,28.4512,28.4973,358000.0
2013-02-21 14:30:00,37.11,37.16,37.09,37.16,325800.0,28.5126,28.5511,28.4973,28.5511,325800.0
2013-02-21 14:40:00,37.16,37.27,37.13,37.27,437600.0,28.5511,28.6356,28.528,28.6356,437600.0
2013-02-21 14:50:00,37.27,37.44,37.22,37.44,551100.0,28.6356,28.7662,28.5972,28.7662,551100.0
2013-02-21 15:00:00,37.44,37.44,37.22,37.29,816900.0,28.7662,28.7662,28.5972,28.6509,816900.0
2013-02-21 15:10:00,37.3,37.43,37.29,37.38,443200.0,28.6586,28.7585,28.6509,28.7201,443200.0
2013-02-21 15:20:00,37.38,37.61,37.37,37.51,656500.0,28.7201,28.8968,28.7124,28.82,656500.0
2013-02-21 15:30:00,37.52,37.52,37.35,37.37,757400.0,28.8277,28.8277,28.697,28.7124,757400.0
2013-02-21 15:40:00,37.37,37.4,37.25,37.26,1028900.0,28.7124,28.7355,28.6202,28.6279,1028900.0
2013-02-21 15:50:00,37.26,37.33,37.07,37.25,1929800.0,28.6279,28.6817,28.4819,28.6202,1929800.0
2013-02-22 09:30:00,39.29,39.53,38.62,38.69,5933300.0,30.1876,30.372,29.6728,29.7266,5933300.0
2013-02-22 09:40:00,38.7,38.95,38.64,38.65,3341000.0,29.7343,29.9264,29.6882,29.6959,3341000.0
2013-02-22 09:50:00,38.65,38.81,38.6,38.66,2231200.0,29.6959,29.8188,29.6575,29.7036,2231200.0
2013-02-22 10:00:00,38.67,38.88,38.66,38.85,2149900.0,29.7112,29.8726,29.7036,29.8495,2149900.0
2013-02-22 10:10:00,38.85,39.0,38.79,38.88,2104500.0,29.8495,29.9648,29.8034,29.8726,2104500.0
2013-02-22 10:20:00,38.88,38.91,38.6,38.68,1327900.0,29.8726,29.8956,29.6575,29.7189,1327900.0
2013-02-22 10:30:00,38.68,38.82,38.52,38.7,890000.0,29.7189,29.8265,29.596,29.7343,890000.0
2013-02-22 10:40:00,38.71,38.73,38.37,38.45,2246200.0,29.742,29.7573,29.4807,29.5422,2246200.0
2013-02-22 10:50:00,38.44,38.53,38.29,38.3,1361900.0,29.5345,29.6037,29.4193,29.427,1361900.0
2013-02-22 11:00:00,38.3,38.31,38.0,38.27,2805900.0,29.427,29.4346,29.1965,29.4039,2805900.0
2013-02-22 11:10:00,38.27,38.3,38.06,38.16,1577000.0,29.4039,29.427,29.2426,29.3194,1577000.0
2013-02-22 11:20:00,38.17,38.3,38.16,38.27,791500.0,29.3271,29.427,29.3194,29.4039,791500.0
2013-02-22 11:30:00,38.27,38.29,38.16,38.27,556200.0,29.4039,29.4193,29.3194,29.4039,556200.0
2013-02-22 11:40:00,38.27,38.28,38.2,38.25,642700.0,29.4039,29.4116,29.3501,29.3885,642700.0
2013-02-22 11:50:00,38.25,38.25,38.14,38.19,838200.0,29.3885,29.3885,29.304,29.3424,838200.0
2013-02-22 12:00:00,38.19,38.24,38.15,38.23,518000.0,29.3424,29.3809,29.3117,29.3732,518000.0
2013-02-22 12:10:00,38.22,38.44,38.17,38.4,1158700.0,29.3655,29.5345,29.3271,29.5038,1158700.0
2013-02-22 12:20:00,38.4,38.41,38.23,38.26,441400.0,29.5038,29.5115,29.3732,29.3962,441400.0
2013-02-22 12:30:00,38.26,38.34,38.24,38.33,424400.0,29.3962,29.4577,29.3809,29.45,424400.0
2013-02-22 12:40:00,38.34,38.38,38.2,38.24,444500.0,29.4577,29.4884,29.3501,29.3809,444500.0
2013-02-22 12:50:00,38.23,38.26,38.18,38.24,353900.0,29.3732,29.3962,29.3348,29.3809,353900.0
2013-02-22 13:00:00,38.24,38.28,38.17,38.18,308400.0,29.3809,29.4116,29.3271,29.3348,308400.0
2013-02-22 13:10:00,38.18,38.3,38.17,38.26,296200.0,29.3348,29.427,29.3271,29.3962,296200.0
2013-02-22 13:20:00,38.26,38.28,38.22,38.23,634300.0,29.3962,29.4116,29.3655,29.3732,634300.0
2013-02-22 13:30:00,38.23,38.25,38.11,38.16,567700.0,29.3732,29.3885,29.281,29.3194,567700.0
2013-02-22 13:40:00,38.17,38.18,38.03,38.13,429900.0,29.3271,29.3348,29.2195,29.2963,429900.0
2013-02-22 13:50:00,38.12,38.2,38.05,38.13,410200.0,29.2887,29.3501,29.2349,29.2963,410200.0
2013-02-22 14:00:00,38.13,38.13,37.95,37.96,915600.0,29.2963,29.2963,29.158,29.1657,915600.0
2013-02-22 14:10:00,37.97,37.98,37.86,37.92,1129400.0,29.1734,29.1811,29.0889,29.135,1129400.0
2013-02-22 14:20:00,37.93,38.08,37.92,37.99,509800.0,29.1427,29.2579,29.135,29.1888,509800.0
2013-02-22 14:30:00,37.99,38.16,37.98,38.15,517900.0,29.1888,29.3194,29.1811,29.3117,517900.0
2013-02-22 14:40:00,38.15,38.17,38.1,38.15,366900.0,29.3117,29.3271,29.2733,29.3117,366900.0
2013-02-22 14:50:00,38.15,38.34,38.13,38.32,729400.0,29.3117,29.4577,29.2963,29.4423,729400.0
2013-02-22 15:00:00,38.31,38.35,38.29,38.33,466700.0,29.4346,29.4654,29.4193,29.45,466700.0
2013-02-22 15:10:00,38.33,38.33,38.22,38.24,360600.0,29.45,29.45,29.3655,29.3809,360600.0
2013-02-22 15:20:00,38.25,38.32,38.24,38.3,675800.0,29.3885,29.4423,29.3809,29.427,675800.0
2013-02-22 15:30:00,38.3,38.34,38.24,38.32,487900.0,29.427,29.4577,29.3809,29.4423,487900.0
2013-02-22 15:40:00,38.32,38.4,38.28,38.35,976800.0,29.4423,29.5038,29.4116,29.4654,976800.0
2013-02-22 15:50:00,38.34,38.45,38.34,38.44,1364100.0,29.4577,29.5422,29.4577,29.5345,1364100.0
2013-02-25 09:30:00,38.93,38.93,38.62,38.67,1126100.0,29.911,29.911,29.6728,29.7112,1126100.0
2013-02-25 09:40:00,38.66,38.72,38.52,38.54,736200.0,29.7036,29.7496,29.596,29.6114,736200.0
2013-02-25 09:50:00,38.53,38.62,38.47,38.5,711800.0,29.6037,29.6728,29.5576,29.5806,711800.0
2013-02-25 10:00:00,38.51,38.6,38.43,38.5,663300.0,29.5883,29.6575,29.5268,29.5806,663300.0
2013-02-25 10:10:00,38.49,38.5,38.27,38.29,887300.0,29.5729,29.5806,29.4039,29.4193,887300.0
2013-02-25 10:20:00,38.28,38.29,38.07,38.11,900900.0,29.4116,29.4193,29.2502,29.281,900900.0
2013-02-25 10:30:00,38.11,38.24,38.1,38.17,499200.0,29.281,29.3809,29.2733,29.3271,499200.0
2013-02-25 10:40:00,38.17,38.32,38.15,38.17,596500.0,29.3271,29.4423,29.3117,29.3271,596500.0
2013-02-25 10:50:00,38.17,38.19,38.06,38.16,440500.0,29.3271,29.3424,29.2426,29.3194,440500.0
2013-02-25 11:00:00,38.15,38.18,38.04,38.14,478000.0,29.3117,29.3348,29.2272,29.304,478000.0
2013-02-25 11:10:00,38.14,38.16,38.03,38.11,494400.0,29.304,29.3194,29.2195,29.281,494400.0
2013-02-25 11:20:00,38.11,38.12,38.02,38.05,397100.0,29.281,29.2887,29.2118,29.2349,397100.0
2013-02-25 11:30:00,38.05,38.08,37.91,37.93,604100.0,29.2349,29.2579,29.1273,29.1427,604100.0
2013-02-25 11:40:00,37.92,37.99,37.78,37.81,668000.0,29.135,29.1888,29.0274,29.0505,668000.0
2013-02-25 11:50:00,37.82,37.96,37.79,37.95,677400.0,29.0582,29.1657,29.0351,29.158,677400.0
2013-02-25 12:00:00,37.95,38.01,37.8,37.97,588200.0,29.158,29.2041,29.0428,29.1734,588200.0
2013-02-25 12:10:00,37.97,38.05,37.87,37.96,373600.0,29.1734,29.2349,29.0966,29.1657,373600.0
2013-02-25 12:20:00,37.93,38.01,37.89,37.99,281100.0,29.1427,29.2041,29.1119,29.1888,281100.0
2013-02-25 12:30:00,37.98,37.98,37.82,37.92,283200.0,29.1811,29.1811,29.0582,29.135,283200.0
2013-02-25 12:40:00,37.92,37.93,37.8,37.86,254500.0,29.135,29.1427,29.0428,29.0889,254500.0
2013-02-25 12:50:00,37.85,37.94,37.83,37.92,316400.0,29.0812,29.1504,29.0658,29.135,316400.0
2013-02-25 13:00:00,37.93,37.97,37.82,37.84,275000.0,29.1427,29.1734,29.0582,29.0735,275000.0
2013-02-25 13:10:00,37.84,37.86,37.79,37.79,303400.0,29.0735,29.0889,29.0351,29.0351,303400.0
2013-02-25 13:20:00,37.79,37.79,37.62,37.62,386900.0,29.0351,29.0351,28.9045,28.9045,386900.0
2013-02-25 13:30:00,37.63,37.63,37.53,37.55,579100.0,28.9122,28.9122,28.8353,28.8507,579100.0
2013-02-25 13:40:00,37.54,37.58,37.5,37.54,555300.0,28.843,28.8738,28.8123,28.843,555300.0
2013-02-25 13:50:00,37.53,37.6,37.5,37.55,580200.0,28.8353,28.8891,28.8123,28.8507,580200.0
2013-02-25 14:00:00,37.54,37.54,37.35,37.41,617800.0,28.843,28.843,28.697,28.7431,617800.0
2013-02-25 14:10:00,37.42,37.57,37.39,37.55,466200.0,28.7508,28.8661,28.7278,28.8507,466200.0
2013-02-25 14:20:00,37.54,37.55,37.44,37.45,366100.0,28.843,28.8507,28.7662,28.7739,366100.0
2013-02-25 14:30:00,37.45,37.46,37.37,37.39,387500.0,28.7739,28.7816,28.7124,28.7278,387500.0
2013-02-25 14:40:00,37.38,37.43,37.26,37.33,464500.0,28.7201,28.7585,28.6279,28.6817,464500.0
2013-02-25 14:50:00,37.33,37.52,37.33,37.43,505800.0,28.6817,28.8277,28.6817,28.7585,505800.0
2013-02-25 15:00:00,37.44,37.47,37.36,37.45,479600.0,28.7662,28.7892,28.7047,28.7739,479600.0
2013-02-25 15:10:00,37.45,37.5,37.34,37.34,725800.0,28.7739,28.8123,28.6894,28.6894,725800.0
2013-02-25 15:20:00,37.34,37.36,37.23,37.24,940600.0,28.6894,28.7047,28.6048,28.6125,940600.0
2013-02-25 15:30:00,37.23,37.33,37.18,37.25,634700.0,28.6048,28.6817,28.5664,28.6202,634700.0
2013-02-25 15:40:00,37.25,37.29,37.07,37.07,1221000.0,28.6202,28.6509,28.4819,28.4819,1221000.0
2013-02-25 15:50:00,37.07,37.12,36.86,37.06,3370900.0,28.4819,28.5203,28.3206,28.4742,3370900.0
2013-02-26 09:30:00,37.46,37.56,37.25,37.37,1243100.0,28.7816,28.8584,28.6202,28.7124,1243100.0
2013-02-26 09:40:00,37.37,37.41,37.02,37.02,1477100.0,28.7124,28.7431,28.4435,28.4435,1477100.0
2013-02-26 09:50:00,37.02,37.27,37.01,37.26,1384800.0,28.4435,28.6356,28.4358,28.6279,1384800.0
2013-02-26 10:00:00,37.26,37.37,37.1,37.34,1536000.0,28.6279,28.7124,28.505,28.6894,1536000.0
2013-02-26 10:10:00,37.34,37.34,37.23,37.31,1158200.0,28.6894,28.6894,28.6048,28.6663,1158200.0
2013-02-26 10:20:00,37.32,37.33,37.23,37.29,707600.0,28.674,28.6817,28.6048,28.6509,707600.0
2013-02-26 10:30:00,37.29,37.29,37.15,37.16,1395100.0,28.6509,28.6509,28.5434,28.5511,1395100.0
2013-02-26 10:40:00,37.16,37.18,36.97,37.1,802700.0,28.5511,28.5664,28.4051,28.505,802700.0
2013-02-26 10:50:00,37.08,37.22,37.02,37.13,649100.0,28.4896,28.5972,28.4435,28.528,649100.0
2013-02-26 11:00:00,37.13,37.14,36.78,36.78,921400.0,28.528,28.5357,28.2591,28.2591,921400.0
2013-02-26 11:10:00,36.78,36.86,36.68,36.8,816300.0,28.2591,28.3206,28.1823,28.2745,816300.0
2013-02-26 11:20:00,36.8,36.91,36.71,36.86,660200.0,28.2745,28.359,28.2053,28.3206,660200.0
2013-02-26 11:30:00,36.86,37.12,36.86,37.07,910100.0,28.3206,28.5203,28.3206,28.4819,910100.0
2013-02-26 11:40:00,37.08,37.09,36.88,36.93,509700.0,28.4896,28.4973,28.3359,28.3743,509700.0
2013-02-26 11:50:00,36.94,37.25,36.94,37.18,491500.0,28.382,28.6202,28.382,28.5664,491500.0
2013-02-26 12:00:00,37.17,37.25,37.12,37.23,666300.0,28.5587,28.6202,28.5203,28.6048,666300.0
2013-02-26 12:10:00,37.23,37.25,37.09,37.11,465200.0,28.6048,28.6202,28.4973,28.5126,465200.0
2013-02-26 12:20:00,37.1,37.23,37.09,37.22,655300.0,28.505,28.6048,28.4973,28.5972,655300.0
2013-02-26 12:30:00,37.22,37.56,37.2,37.56,531500.0,28.5972,28.8584,28.5818,28.8584,531500.0
2013-02-26 12:40:00,37.55,37.55,37.33,37.35,438500.0,28.8507,28.8507,28.6817,28.697,438500.0
2013-02-26 12:50:00,37.35,37.53,37.33,37.52,412000.0,28.697,28.8353,28.6817,28.8277,412000.0
2013-02-26 13:00:00,37.51,37.64,37.49,37.57,500400.0,28.82,28.9199,28.8046,28.8661,500400.0
2013-02-26 13:10:00,37.57,37.57,37.34,37.34,365800.0,28.8661,28.8661,28.6894,28.6894,365800.0
2013-02-26 13:20:00,37.35,37.48,37.31,37.4,394200.0,28.697,28.7969,28.6663,28.7355,394200.0
2013-02-26 13:30:00,37.39,37.51,37.39,37.48,344800.0,28.7278,28.82,28.7278,28.7969,344800.0
2013-02-26 13:40:00,37.48,37.55,37.46,37.51,345500.0,28.7969,28.8507,28.7816,28.82,345500.0
2013-02-26 13:50:00,37.52,37.61,37.51,37.55,331400.0,28.8277,28.8968,28.82,28.8507,331400.0
2013-02-26 14:00:00,37.55,37.55,37.44,37.46,342800.0,28.8507,28.8507,28.7662,28.7816,342800.0
2013-02-26 14:10:00,37.46,37.48,37.4,37.46,327300.0,28.7816,28.7969,28.7355,28.7816,327300.0
2013-02-26 14:20:00,37.47,37.61,37.47,37.61,330700.0,28.7892,28.8968,28.7892,28.8968,330700.0
2013-02-26 14:30:00,37.6,37.73,37.59,37.69,417500.0,28.8891,28.989,28.8814,28.9583,417500.0
2013-02-26 14:40:00,37.7,37.71,37.64,37.67,568900.0,28.966,28.9736,28.9199,28.9429,568900.0
2013-02-26 14:50:00,37.67,37.76,37.65,37.72,555200.0,28.9429,29.0121,28.9275,28.9813,555200.0
2013-02-26 15:00:00,37.72,37.79,37.66,37.72,372400.0,28.9813,29.0351,28.9352,28.9813,372400.0
2013-02-26 15:10:00,37.72,37.73,37.55,37.62,629000.0,28.9813,28.989,28.8507,28.9045,629000.0
2013-02-26 15:20:00,37.62,37.64,37.54,37.64,395000.0,28.9045,28.9199,28.843,28.9199,395000.0
2013-02-26 15:30:00,37.64,37.69,37.53,37.68,472600.0,28.9199,28.9583,28.8353,28.9506,472600.0
2013-02-26 15:40:00,37.69,37.74,37.62,37.68,718700.0,28.9583,28.9967,28.9045,28.9506,718700.0
2013-02-26 15:50:00,37.68,37.73,37.61,37.68,1424500.0,28.9506,28.989,28.8968,28.9506,1424500.0
2013-02-27 09:30:00,37.74,37.74,37.42,37.64,360200.0,28.9967,28.9967,28.7508,28.9199,360200.0
2013-02-27 09:40:00,37.64,37.76,37.44,37.48,549500.0,28.9199,29.0121,28.7662,28.7969,549500.0
2013-02-27 09:50:00,37.49,37.52,37.39,37.5,380200.0,28.8046,28.8277,28.7278,28.8123,380200.0
2013-02-27 10:00:00,37.5,37.59,37.46,37.51,605300.0,28.8123,28.8814,28.7816,28.82,605300.0
2013-02-27 10:10:00,37.51,37.64,37.51,37.57,375700.0,28.82,28.9199,28.82,28.8661,375700.0
2013-02-27 10:20:00,37.57,37.64,37.52,37.55,404100.0,28.8661,28.9199,28.8277,28.8507,404100.0
2013-02-27 10:30:00,37.55,37.67,37.55,37.62,404200.0,28.8507,28.9429,28.8507,28.9045,404200.0
2013-02-27 10:40:00,37.63,37.71,37.47,37.47,454600.0,28.9122,28.9736,28.7892,28.7892,454600.0
2013-02-27 10:50:00,37.47,37.49,37.41,37.42,330900.0,28.7892,28.8046,28.7431,28.7508,330900.0
2013-02-27 11:00:00,37.43,37.66,37.43,37.64,376800.0,28.7585,28.9352,28.7585,28.9199,376800.0
2013-02-27 11:10:00,37.65,37.78,37.65,37.76,432400.0,28.9275,29.0274,28.9275,29.0121,432400.0
2013-02-27 11:20:00,37.76,37.8,37.74,37.79,343600.0,29.0121,29.0428,28.9967,29.0351,343600.0
2013-02-27 11:30:00,37.79,37.8,37.71,37.78,277900.0,29.0351,29.0428,28.9736,29.0274,277900.0
2013-02-27 11:40:00,37.78,37.81,37.68,37.73,392000.0,29.0274,29.0505,28.9506,28.989,392000.0
2013-02-27 11:50:00,37.73,37.81,37.68,37.68,328800.0,28.989,29.0505,28.9506,28.9506,328800.0
2013-02-27 12:00:00,37.68,37.76,37.67,37.74,338600.0,28.9506,29.0121,28.9429,28.9967,338600.0
2013-02-27 12:10:00,37.73,37.75,37.7,37.71,128100.0,28.989,29.0044,28.966,28.9736,128100.0
2013-02-27 12:20:00,37.72,37.79,37.69,37.78,228100.0,28.9813,29.0351,28.9583,29.0274,228100.0
2013-02-27 12:30:00,37.77,37.85,37.73,37.75,315000.0,29.0197,29.0812,28.989,29.0044,315000.0
2013-02-27 12:40:00,37.75,37.76,37.68,37.73,293300.0,29.0044,29.0121,28.9506,28.989,293300.0
2013-02-27 12:50:00,37.73,37.77,37.7,37.73,298800.0,28.989,29.0197,28.966,28.989,298800.0
2013-02-27 13:00:00,37.73,37.75,37.68,37.72,254300.0,28.989,29.0044,28.9506,28.9813,254300.0
2013-02-27 13:10:00,37.72,37.76,37.69,37.69,198900.0,28.9813,29.0121,28.9583,28.9583,198900.0
2013-02-27 13:20:00,37.7,37.72,37.66,37.69,221900.0,28.966,28.9813,28.9352,28.9583,221900.0
2013-02-27 13:30:00,37.7,37.71,37.67,37.71,267500.0,28.966,28.9736,28.9429,28.9736,267500.0
2013-02-27 13:40:00,37.7,37.73,37.68,37.69,166200.0,28.966,28.989,28.9506,28.9583,166200.0
2013-02-27 13:50:00,37.68,37.7,37.65,37.66,229500.0,28.9506,28.966,28.9275,28.9352,229500.0
2013-02-27 14:00:00,37.66,37.68,37.62,37.66,301000.0,28.9352,28.9506,28.9045,28.9352,301000.0
2013-02-27 14:10:00,37.67,37.71,37.66,37.7,294200.0,28.9429,28.9736,28.9352,28.966,294200.0
2013-02-27 14:20:00,37.7,37.77,37.7,37.7,271900.0,28.966,29.0197,28.966,28.966,271900.0
2013-02-27 14:30:00,37.71,37.73,37.67,37.7,271900.0,28.9736,28.989,28.9429,28.966,271900.0
2013-02-27 14:40:00,37.7,37.78,37.66,37.75,323900.0,28.966,29.0274,28.9352,29.0044,323900.0
2013-02-27 14:50:00,37.75,37.77,37.7,37.74,348100.0,29.0044,29.0197,28.966,28.9967,348100.0
2013-02-27 15:00:00,37.75,37.75,37.7,37.71,328400.0,29.0044,29.0044,28.966,28.9736,328400.0
2013-02-27 15:10:00,37.71,37.77,37.69,37.75,546300.0,28.9736,29.0197,28.9583,29.0044,546300.0
2013-02-27 15:20:00,37.75,37.79,37.71,37.72,589900.0,29.0044,29.0351,28.9736,28.9813,589900.0
2013-02-27 15:30:00,37.72,37.87,37.71,37.87,541900.0,28.9813,29.0966,28.9736,29.0966,541900.0
2013-02-27 15:40:00,37.87,37.9,37.78,37.79,763300.0,29.0966,29.1196,29.0274,29.0351,763300.0
2013-02-27 15:50:00,37.78,37.85,37.78,37.79,1071700.0,29.0274,29.0812,29.0274,29.0351,1071700.0
2013-02-28 09:30:00,37.85,38.17,37.85,38.12,527300.0,29.0812,29.3271,29.0812,29.2887,527300.0
2013-02-28 09:40:00,38.12,38.23,38.05,38.15,496300.0,29.2887,29.3732,29.2349,29.3117,496300.0
2013-02-28 09:50:00,38.14,38.15,37.88,37.95,522700.0,29.304,29.3117,29.1043,29.158,522700.0
2013-02-28 10:00:00,37.95,37.96,37.85,37.93,386600.0,29.158,29.1657,29.0812,29.1427,386600.0
2013-02-28 10:10:00,37.93,38.01,37.88,37.92,325900.0,29.1427,29.2041,29.1043,29.135,325900.0
2013-02-28 10:20:00,37.92,38.01,37.85,37.89,593400.0,29.135,29.2041,29.0812,29.1119,593400.0
2013-02-28 10:30:00,37.89,37.9,37.75,37.82,382700.0,29.1119,29.1196,29.0044,29.0582,382700.0
2013-02-28 10:40:00,37.82,37.83,37.73,37.77,332900.0,29.0582,29.0658,28.989,29.0197,332900.0
2013-02-28 10:50:00,37.77,37.85,37.74,37.83,201200.0,29.0197,29.0812,28.9967,29.0658,201200.0
2013-02-28 11:00:00,37.83,37.96,37.78,37.93,330400.0,29.0658,29.1657,29.0274,29.1427,330400.0
2013-02-28 11:10:00,37.93,37.93,37.85,37.91,181500.0,29.1427,29.1427,29.0812,29.1273,181500.0
2013-02-28 11:20:00,37.91,37.98,37.87,37.98,203600.0,29.1273,29.1811,29.0966,29.1811,203600.0
2013-02-28 11:30:00,37.97,38.0,37.9,37.91,180300.0,29.1734,29.1965,29.1196,29.1273,180300.0
2013-02-28 11:40:00,37.91,38.03,37.91,38.03,234300.0,29.1273,29.2195,29.1273,29.2195,234300.0
2013-02-28 11:50:00,38.03,38.06,37.95,37.96,321000.0,29.2195,29.2426,29.158,29.1657,321000.0
2013-02-28 12:00:00,37.95,38.04,37.94,38.02,205400.0,29.158,29.2272,29.1504,29.2118,205400.0
2013-02-28 12:10:00,38.02,38.02,37.94,38.0,152600.0,29.2118,29.2118,29.1504,29.1965,152600.0
2013-02-28 12:20:00,38.0,38.02,37.96,37.97,147600.0,29.1965,29.2118,29.1657,29.1734,147600.0
2013-02-28 12:30:00,37.97,38.06,37.97,38.02,122200.0,29.1734,29.2426,29.1734,29.2118,122200.0
2013-02-28 12:40:00,38.0,38.08,38.0,38.07,136000.0,29.1965,29.2579,29.1965,29.2502,136000.0
2013-02-28 12:50:00,38.07,38.22,38.02,38.22,771000.0,29.2502,29.3655,29.2118,29.3655,771000.0
2013-02-28 13:00:00,38.22,38.35,38.21,38.34,666100.0,29.3655,29.4654,29.3578,29.4577,666100.0
2013-02-28 13:10:00,38.34,38.36,38.26,38.34,527300.0,29.4577,29.4731,29.3962,29.4577,527300.0
2013-02-28 13:20:00,38.31,38.46,38.3,38.44,518400.0,29.4346,29.5499,29.427,29.5345,518400.0
2013-02-28 13:30:00,38.44,38.44,38.28,38.31,375100.0,29.5345,29.5345,29.4116,29.4346,375100.0
2013-02-28 13:40:00,38.3,38.37,38.28,38.37,185100.0,29.427,29.4807,29.4116,29.4807,185100.0
2013-02-28 13:50:00,38.37,38.38,38.29,38.35,204400.0,29.4807,29.4884,29.4193,29.4654,204400.0
2013-02-28 14:00:00,38.34,38.35,38.27,38.29,271500.0,29.4577,29.4654,29.4039,29.4193,271500.0
2013-02-28 14:10:00,38.29,38.34,38.29,38.33,212000.0,29.4193,29.4577,29.4193,29.45,212000.0
2013-02-28 14:20:00,38.33,38.39,38.33,38.36,205800.0,29.45,29.4961,29.45,29.4731,205800.0
2013-02-28 14:30:00,38.36,38.39,38.26,38.29,258200.0,29.4731,29.4961,29.3962,29.4193,258200.0
2013-02-28 14:40:00,38.29,38.3,38.21,38.22,308400.0,29.4193,29.427,29.3578,29.3655,308400.0
2013-02-28 14:50:00,38.22,38.25,38.17,38.17,275200.0,29.3655,29.3885,29.3271,29.3271,275200.0
2013-02-28 15:00:00,38.18,38.27,38.12,38.19,1258800.0,29.3348,29.4039,29.2887,29.3424,1258800.0
2013-02-28 15:10:00,38.19,38.21,38.09,38.15,334000.0,29.3424,29.3578,29.2656,29.3117,334000.0
2013-02-28 15:20:00,38.15,38.25,38.14,38.23,404900.0,29.3117,29.3885,29.304,29.3732,404900.0
2013-02-28 15:30:00,38.23,38.25,38.16,38.19,285700.0,29.3732,29.3885,29.3194,29.3424,285700.0
2013-02-28 15:40:00,38.18,38.21,38.12,38.16,349500.0,29.3348,29.3578,29.2887,29.3194,349500.0
2013-02-28 15:50:00,38.16,38.17,38.02,38.02,1262900.0,29.3194,29.3271,29.2118,29.2118,1262900.0
2013-03-01 09:30:00,37.46,37.52,37.15,37.19,1176200.0,28.7816,28.8277,28.5434,28.5741,1176200.0
2013-03-01 09:40:00,37.17,37.48,37.15,37.42,723500.0,28.5587,28.7969,28.5434,28.7508,723500.0
2013-03-01 09:50:00,37.41,37.66,37.4,37.55,654200.0,28.7431,28.9352,28.7355,28.8507,654200.0
2013-03-01 10:00:00,37.56,37.86,37.56,37.84,763300.0,28.8584,29.0889,28.8584,29.0735,763300.0
2013-03-01 10:10:00,37.84,37.84,37.6,37.73,534900.0,29.0735,29.0735,28.8891,28.989,534900.0
2013-03-01 10:20:00,37.73,37.9,37.63,37.89,369800.0,28.989,29.1196,28.9122,29.1119,369800.0
2013-03-01 10:30:00,37.9,37.98,37.82,37.82,479200.0,29.1196,29.1811,29.0582,29.0582,479200.0
2013-03-01 10:40:00,37.81,37.88,37.77,37.77,376400.0,29.0505,29.1043,29.0197,29.0197,376400.0
2013-03-01 10:50:00,37.78,37.94,37.77,37.89,296100.0,29.0274,29.1504,29.0197,29.1119,296100.0
2013-03-01 11:00:00,37.9,37.99,37.88,37.9,404600.0,29.1196,29.1888,29.1043,29.1196,404600.0
2013-03-01 11:10:00,37.9,37.91,37.77,37.81,507000.0,29.1196,29.1273,29.0197,29.0505,507000.0
2013-03-01 11:20:00,37.8,37.92,37.79,37.85,388000.0,29.0428,29.135,29.0351,29.0812,388000.0
2013-03-01 11:30:00,37.86,37.87,37.72,37.73,268300.0,29.0889,29.0966,28.9813,28.989,268300.0
2013-03-01 11:40:00,37.73,37.73,37.53,37.55,358300.0,28.989,28.989,28.8353,28.8507,358300.0
2013-03-01 11:50:00,37.55,37.78,37.55,37.76,282600.0,28.8507,29.0274,28.8507,29.0121,282600.0
2013-03-01 12:00:00,37.75,37.89,37.75,37.89,161300.0,29.0044,29.1119,29.0044,29.1119,161300.0
2013-03-01 12:10:00,37.89,37.99,37.82,37.98,249100.0,29.1119,29.1888,29.0582,29.1811,249100.0
2013-03-01 12:20:00,37.97,38.01,37.89,37.89,349500.0,29.1734,29.2041,29.1119,29.1119,349500.0
2013-03-01 12:30:00,37.9,37.98,37.86,37.92,222500.0,29.1196,29.1811,29.0889,29.135,222500.0
2013-03-01 12:40:00,37.93,37.94,37.88,37.9,88700.0,29.1427,29.1504,29.1043,29.1196,88700.0
2013-03-01 12:50:00,37.9,37.98,37.9,37.94,119700.0,29.1196,29.1811,29.1196,29.1504,119700.0
2013-03-01 13:00:00,37.94,37.97,37.89,37.9,181900.0,29.1504,29.1734,29.1119,29.1196,181900.0
2013-03-01 13:10:00,37.9,37.97,37.89,37.9,178000.0,29.1196,29.1734,29.1119,29.1196,178000.0
2013-03-01 13:20:00,37.91,37.93,37.86,37.89,139700.0,29.1273,29.1427,29.0889,29.1119,139700.0
2013-03-01 13:30:00,37.9,37.92,37.8,37.84,167600.0,29.1196,29.135,29.0428,29.0735,167600.0
2013-03-01 13:40:00,37.84,37.88,37.79,37.8,168300.0,29.0735,29.1043,29.0351,29.0428,168300.0
2013-03-01 13:50:00,37.79,37.91,37.77,37.9,139900.0,29.0351,29.1273,29.0197,29.1196,139900.0
2013-03-01 14:00:00,37.9,37.95,37.89,37.89,146500.0,29.1196,29.158,29.1119,29.1119,146500.0
2013-03-01 14:10:00,37.89,37.94,37.86,37.9,174600.0,29.1119,29.1504,29.0889,29.1196,174600.0
2013-03-01 14:20:00,37.9,37.93,37.78,37.8,135000.0,29.1196,29.1427,29.0274,29.0428,135000.0
2013-03-01 14:30:00,37.81,37.88,37.8,37.8,116400.0,29.0505,29.1043,29.0428,29.0428,116400.0
2013-03-01 14:40:00,37.79,37.87,37.79,37.85,287500.0,29.0351,29.0966,29.0351,29.0812,287500.0
2013-03-01 14:50:00,37.85,37.87,37.77,37.84,199400.0,29.0812,29.0966,29.0197,29.0735,199400.0
2013-03-01 15:00:00,37.85,37.9,37.82,37.86,261100.0,29.0812,29.1196,29.0582,29.0889,261100.0
2013-03-01 15:10:00,37.86,37.89,37.81,37.82,191000.0,29.0889,29.1119,29.0505,29.0582,191000.0
2013-03-01 15:20:00,37.83,37.84,37.75,37.79,206400.0,29.0658,29.0735,29.0044,29.0351,206400.0
2013-03-01 15:30:00,37.79,37.86,37.79,37.81,300800.0,29.0351,29.0889,29.0351,29.0505,300800.0
2013-03-01 15:40:00,37.81,37.89,37.73,37.89,380600.0,29.0505,29.1119,28.989,29.1119,380600.0
2013-03-01 15:50:00,37.89,37.9,37.75,37.86,869200.0,29.1119,29.1196,29.0044,29.0889,869200.0
2013-03-04 09:30:00,37.78,37.8,37.62,37.73,379300.0,29.0274,29.0428,28.9045,28.989,379300.0
2013-03-04 09:40:00,37.74,37.87,37.69,37.82,295800.0,28.9967,29.0966,28.9583,29.0582,295800.0
2013-03-04 09:50:00,37.8,37.93,37.7,37.73,808100.0,29.0428,29.1427,28.966,28.989,808100.0
2013-03-04 10:00:00,37.73,37.8,37.68,37.73,388600.0,28.989,29.0428,28.9506,28.989,388600.0
2013-03-04 10:10:00,37.73,37.73,37.51,37.61,404400.0,28.989,28.989,28.82,28.8968,404400.0
2013-03-04 10:20:00,37.62,37.66,37.53,37.57,288500.0,28.9045,28.9352,28.8353,28.8661,288500.0
2013-03-04 10:30:00,37.57,37.75,37.56,37.67,226300.0,28.8661,29.0044,28.8584,28.9429,226300.0
2013-03-04 10:40:00,37.69,37.83,37.69,37.77,241500.0,28.9583,29.0658,28.9583,29.0197,241500.0
2013-03-04 10:50:00,37.77,37.8,37.69,37.78,246100.0,29.0197,29.0428,28.9583,29.0274,246100.0
2013-03-04 11:00:00,37.78,37.82,37.73,37.81,320400.0,29.0274,29.0582,28.989,29.0505,320400.0
2013-03-04 11:10:00,37.8,37.9,37.78,37.9,301800.0,29.0428,29.1196,29.0274,29.1196,301800.0
2013-03-04 11:20:00,37.9,37.9,37.81,37.84,191800.0,29.1196,29.1196,29.0505,29.0735,191800.0
2013-03-04 11:30:00,37.84,37.88,37.78,37.82,148200.0,29.0735,29.1043,29.0274,29.0582,148200.0
2013-03-04 11:40:00,37.82,37.9,37.77,37.89,156500.0,29.0582,29.1196,29.0197,29.1119,156500.0
2013-03-04 11:50:00,37.89,37.9,37.82,37.84,137900.0,29.1119,29.1196,29.0582,29.0735,137900.0
2013-03-04 12:00:00,37.83,37.85,37.74,37.74,148500.0,29.0658,29.0812,28.9967,28.9967,148500.0
2013-03-04 12:10:00,37.74,37.78,37.69,37.76,200800.0,28.9967,29.0274,28.9583,29.0121,200800.0
2013-03-04 12:20:00,37.76,37.76,37.67,37.73,205900.0,29.0121,29.0121,28.9429,28.989,205900.0
2013-03-04 12:30:00,37.73,37.74,37.63,37.72,249100.0,28.989,28.9967,28.9122,28.9813,249100.0
2013-03-04 12:40:00,37.72,37.79,37.7,37.76,103400.0,28.9813,29.0351,28.966,29.0121,103400.0
2013-03-04 12:50:00,37.75,37.85,37.75,37.82,114000.0,29.0044,29.0812,29.0044,29.0582,114000.0
2013-03-04 13:00:00,37.82,37.85,37.76,37.8,167400.0,29.0582,29.0812,29.0121,29.0428,167400.0
2013-03-04 13:10:00,37.79,37.89,37.78,37.88,147000.0,29.0351,29.1119,29.0274,29.1043,147000.0
2013-03-04 13:20:00,37.88,37.95,37.88,37.94,181700.0,29.1043,29.158,29.1043,29.1504,181700.0
2013-03-04 13:30:00,37.95,37.98,37.87,37.91,181200.0,29.158,29.1811,29.0966,29.1273,181200.0
2013-03-04 13:40:00,37.92,37.98,37.89,37.95,163100.0,29.135,29.1811,29.1119,29.158,163100.0
2013-03-04 13:50:00,37.95,38.0,37.93,37.99,164900.0,29.158,29.1965,29.1427,29.1888,164900.0
2013-03-04 14:00:00,37.99,38.0,37.91,37.94,128200.0,29.1888,29.1965,29.1273,29.1504,128200.0
2013-03-04 14:10:00,37.94,37.95,37.88,37.91,165400.0,29.1504,29.158,29.1043,29.1273,165400.0
2013-03-04 14:20:00,37.92,38.1,37.92,38.08,252500.0,29.135,29.2733,29.135,29.2579,252500.0
2013-03-04 14:30:00,38.08,38.11,38.02,38.11,267400.0,29.2579,29.281,29.2118,29.281,267400.0
2013-03-04 14:40:00,38.1,38.15,38.09,38.1,347500.0,29.2733,29.3117,29.2656,29.2733,347500.0
2013-03-04 14:50:00,38.11,38.16,38.09,38.13,196900.0,29.281,29.3194,29.2656,29.2963,196900.0
2013-03-04 15:00:00,38.13,38.16,38.05,38.05,407000.0,29.2963,29.3194,29.2349,29.2349,407000.0
2013-03-04 15:10:00,38.05,38.07,37.99,37.99,245900.0,29.2349,29.2502,29.1888,29.1888,245900.0
2013-03-04 15:20:00,38.0,38.05,37.95,38.05,305800.0,29.1965,29.2349,29.158,29.2349,305800.0
2013-03-04 15:30:00,38.04,38.07,37.98,37.98,383500.0,29.2272,29.2502,29.1811,29.1811,383500.0
2013-03-04 15:40:00,37.99,38.0,37.9,37.98,518900.0,29.1888,29.1965,29.1196,29.1811,518900.0
2013-03-04 15:50:00,37.98,38.08,37.95,38.06,674600.0,29.1811,29.2579,29.158,29.2426,674600.0
2013-03-05 09:30:00,38.29,38.65,38.27,38.57,694000.0,29.4193,29.6959,29.4039,29.6344,694000.0
2013-03-05 09:40:00,38.57,38.62,38.4,38.5,570800.0,29.6344,29.6728,29.5038,29.5806,570800.0
2013-03-05 09:50:00,38.49,38.58,38.46,38.56,365700.0,29.5729,29.6421,29.5499,29.6267,365700.0
2013-03-05 10:00:00,38.57,38.71,38.55,38.62,605800.0,29.6344,29.742,29.619,29.6728,605800.0
2013-03-05 10:10:00,38.62,38.69,38.56,38.66,418000.0,29.6728,29.7266,29.6267,29.7036,418000.0
2013-03-05 10:20:00,38.66,38.7,38.62,38.66,307600.0,29.7036,29.7343,29.6728,29.7036,307600.0
2013-03-05 10:30:00,38.66,38.7,38.62,38.63,236200.0,29.7036,29.7343,29.6728,29.6805,236200.0
2013-03-05 10:40:00,38.63,38.73,38.62,38.66,379100.0,29.6805,29.7573,29.6728,29.7036,379100.0
2013-03-05 10:50:00,38.66,38.68,38.61,38.65,327400.0,29.7036,29.7189,29.6651,29.6959,327400.0
2013-03-05 11:00:00,38.65,38.66,38.53,38.61,382900.0,29.6959,29.7036,29.6037,29.6651,382900.0
2013-03-05 11:10:00,38.6,38.78,38.6,38.76,426100.0,29.6575,29.7957,29.6575,29.7804,426100.0
2013-03-05 11:20:00,38.75,38.83,38.7,38.7,334700.0,29.7727,29.8342,29.7343,29.7343,334700.0
2013-03-05 11:30:00,38.7,38.78,38.66,38.71,217800.0,29.7343,29.7957,29.7036,29.742,217800.0
2013-03-05 11:40:00,38.7,38.84,38.7,38.82,320200.0,29.7343,29.8418,29.7343,29.8265,320200.0
2013-03-05 11:50:00,38.83,38.83,38.77,38.8,230900.0,29.8342,29.8342,29.7881,29.8111,230900.0
2013-03-05 12:00:00,38.8,38.83,38.78,38.82,213000.0,29.8111,29.8342,29.7957,29.8265,213000.0
2013-03-05 12:10:00,38.82,38.83,38.71,38.71,205500.0,29.8265,29.8342,29.742,29.742,205500.0
2013-03-05 12:20:00,38.71,38.73,38.65,38.66,187600.0,29.742,29.7573,29.6959,29.7036,187600.0
2013-03-05 12:30:00,38.65,38.69,38.63,38.64,277600.0,29.6959,29.7266,29.6805,29.6882,277600.0
2013-03-05 12:40:00,38.64,38.75,38.61,38.74,269200.0,29.6882,29.7727,29.6651,29.765,269200.0
2013-03-05 12:50:00,38.75,38.8,38.75,38.78,253600.0,29.7727,29.8111,29.7727,29.7957,253600.0
2013-03-05 13:00:00,38.78,38.84,38.76,38.76,201500.0,29.7957,29.8418,29.7804,29.7804,201500.0
2013-03-05 13:10:00,38.76,38.85,38.75,38.83,183300.0,29.7804,29.8495,29.7727,29.8342,183300.0
2013-03-05 13:20:00,38.84,38.84,38.76,38.8,181100.0,29.8418,29.8418,29.7804,29.8111,181100.0
2013-03-05 13:30:00,38.79,38.88,38.78,38.86,332200.0,29.8034,29.8726,29.7957,29.8572,332200.0
2013-03-05 13:40:00,38.86,38.9,38.79,38.8,342300.0,29.8572,29.8879,29.8034,29.8111,342300.0
2013-03-05 13:50:00,38.8,38.81,38.71,38.75,244500.0,29.8111,29.8188,29.742,29.7727,244500.0
2013-03-05 14:00:00,38.74,38.76,38.63,38.67,397700.0,29.765,29.7804,29.6805,29.7112,397700.0
2013-03-05 14:10:00,38.67,38.67,38.6,38.61,319500.0,29.7112,29.7112,29.6575,29.6651,319500.0
2013-03-05 14:20:00,38.61,38.61,38.47,38.47,370400.0,29.6651,29.6651,29.5576,29.5576,370400.0
2013-03-05 14:30:00,38.47,38.55,38.47,38.52,310500.0,29.5576,29.619,29.5576,29.596,310500.0
2013-03-05 14:40:00,38.53,38.54,38.45,38.52,2335800.0,29.6037,29.6114,29.5422,29.596,2335800.0
2013-03-05 14:50:00,38.52,38.53,38.45,38.51,582900.0,29.596,29.6037,29.5422,29.5883,582900.0
2013-03-05 15:00:00,38.51,38.52,38.44,38.52,492200.0,29.5883,29.596,29.5345,29.596,492200.0
2013-03-05 15:10:00,38.51,38.52,38.47,38.49,269600.0,29.5883,29.596,29.5576,29.5729,269600.0
2013-03-05 15:20:00,38.48,38.49,38.37,38.39,447900.0,29.5653,29.5729,29.4807,29.4961,447900.0
2013-03-05 15:30:00,38.39,38.47,38.38,38.39,581300.0,29.4961,29.5576,29.4884,29.4961,581300.0
2013-03-05 15:40:00,38.4,38.45,38.29,38.3,790900.0,29.5038,29.5422,29.4193,29.427,790900.0
2013-03-05 15:50:00,38.3,38.35,38.21,38.26,1367500.0,29.427,29.4654,29.3578,29.3962,1367500.0
2013-03-06 09:30:00,38.6,38.64,38.46,38.51,899100.0,29.6575,29.6882,29.5499,29.5883,899100.0
2013-03-06 09:40:00,38.5,38.55,38.37,38.44,664200.0,29.5806,29.619,29.4807,29.5345,664200.0
2013-03-06 09:50:00,38.44,38.53,38.41,38.49,416500.0,29.5345,29.6037,29.5115,29.5729,416500.0
2013-03-06 10:00:00,38.49,38.56,38.45,38.52,743900.0,29.5729,29.6267,29.5422,29.596,743900.0
2013-03-06 10:10:00,38.52,38.54,38.47,38.51,334800.0,29.596,29.6114,29.5576,29.5883,334800.0
2013-03-06 10:20:00,38.5,38.53,38.38,38.42,609100.0,29.5806,29.6037,29.4884,29.5192,609100.0
2013-03-06 10:30:00,38.41,38.41,38.25,38.34,496900.0,29.5115,29.5115,29.3885,29.4577,496900.0
2013-03-06 10:40:00,38.33,38.41,38.3,38.34,272300.0,29.45,29.5115,29.427,29.4577,272300.0
2013-03-06 10:50:00,38.34,38.36,38.25,38.28,274900.0,29.4577,29.4731,29.3885,29.4116,274900.0
2013-03-06 11:00:00,38.27,38.36,38.26,38.27,260500.0,29.4039,29.4731,29.3962,29.4039,260500.0
2013-03-06 11:10:00,38.28,38.35,38.27,38.34,186700.0,29.4116,29.4654,29.4039,29.4577,186700.0
2013-03-06 11:20:00,38.34,38.37,38.33,38.35,268900.0,29.4577,29.4807,29.45,29.4654,268900.0
2013-03-06 11:30:00,38.35,38.42,38.34,38.41,278500.0,29.4654,29.5192,29.4577,29.5115,278500.0
2013-03-06 11:40:00,38.41,38.43,38.38,38.4,301500.0,29.5115,29.5268,29.4884,29.5038,301500.0
2013-03-06 11:50:00,38.4,38.43,38.34,38.38,149100.0,29.5038,29.5268,29.4577,29.4884,149100.0
2013-03-06 12:00:00,38.38,38.41,38.33,38.34,407200.0,29.4884,29.5115,29.45,29.4577,407200.0
2013-03-06 12:10:00,38.33,38.45,38.32,38.45,184300.0,29.45,29.5422,29.4423,29.5422,184300.0
2013-03-06 12:20:00,38.45,38.48,38.4,38.42,177500.0,29.5422,29.5653,29.5038,29.5192,177500.0
2013-03-06 12:30:00,38.42,38.52,38.4,38.49,155800.0,29.5192,29.596,29.5038,29.5729,155800.0
2013-03-06 12:40:00,38.49,38.63,38.48,38.63,345100.0,29.5729,29.6805,29.5653,29.6805,345100.0
2013-03-06 12:50:00,38.61,38.65,38.48,38.5,281700.0,29.6651,29.6959,29.5653,29.5806,281700.0
2013-03-06 13:00:00,38.5,38.56,38.5,38.56,150700.0,29.5806,29.6267,29.5806,29.6267,150700.0
2013-03-06 13:10:00,38.56,38.63,38.53,38.63,207600.0,29.6267,29.6805,29.6037,29.6805,207600.0
2013-03-06 13:20:00,38.62,38.63,38.54,38.58,170300.0,29.6728,29.6805,29.6114,29.6421,170300.0
2013-03-06 13:30:00,38.58,38.59,38.54,38.59,154000.0,29.6421,29.6498,29.6114,29.6498,154000.0
2013-03-06 13:40:00,38.59,38.64,38.56,38.63,170700.0,29.6498,29.6882,29.6267,29.6805,170700.0
2013-03-06 13:50:00,38.63,38.64,38.6,38.64,205000.0,29.6805,29.6882,29.6575,29.6882,205000.0
2013-03-06 14:00:00,38.63,38.68,38.62,38.65,281000.0,29.6805,29.7189,29.6728,29.6959,281000.0
2013-03-06 14:10:00,38.66,38.68,38.63,38.65,400000.0,29.7036,29.7189,29.6805,29.6959,400000.0
2013-03-06 14:20:00,38.65,38.7,38.62,38.62,215400.0,29.6959,29.7343,29.6728,29.6728,215400.0
2013-03-06 14:30:00,38.63,38.66,38.61,38.61,314800.0,29.6805,29.7036,29.6651,29.6651,314800.0
2013-03-06 14:40:00,38.61,38.72,38.58,38.67,414100.0,29.6651,29.7496,29.6421,29.7112,414100.0
2013-03-06 14:50:00,38.68,38.7,38.59,38.64,286700.0,29.7189,29.7343,29.6498,29.6882,286700.0
2013-03-06 15:00:00,38.64,38.67,38.59,38.6,418400.0,29.6882,29.7112,29.6498,29.6575,418400.0
2013-03-06 15:10:00,38.61,38.62,38.52,38.53,379100.0,29.6651,29.6728,29.596,29.6037,379100.0
2013-03-06 15:20:00,38.54,38.6,38.5,38.57,323200.0,29.6114,29.6575,29.5806,29.6344,323200.0
2013-03-06 15:30:00,38.58,38.58,38.43,38.44,400800.0,29.6421,29.6421,29.5268,29.5345,400800.0
2013-03-06 15:40:00,38.44,38.5,38.42,38.47,429600.0,29.5345,29.5806,29.5192,29.5576,429600.0
2013-03-06 15:50:00,38.46,38.5,38.41,38.45,840400.0,29.5499,29.5806,29.5115,29.5422,840400.0
2013-03-07 09:30:00,38.61,38.95,38.6,38.9,768800.0,29.6651,29.9264,29.6575,29.8879,768800.0
2013-03-07 09:40:00,38.9,39.28,38.9,39.09,1224200.0,29.8879,30.1799,29.8879,30.0339,1224200.0
2013-03-07 09:50:00,39.1,39.26,38.98,39.26,823800.0,30.0416,30.1645,29.9494,30.1645,823800.0
2013-03-07 10:00:00,39.26,39.36,39.12,39.14,851000.0,30.1645,30.2414,30.057,30.0723,851000.0
2013-03-07 10:10:00,39.14,39.27,39.1,39.21,458600.0,30.0723,30.1722,30.0416,30.1261,458600.0
2013-03-07 10:20:00,39.21,39.26,39.13,39.25,370200.0,30.1261,30.1645,30.0647,30.1569,370200.0
2013-03-07 10:30:00,39.25,39.29,39.14,39.14,468500.0,30.1569,30.1876,30.0723,30.0723,468500.0
2013-03-07 10:40:00,39.15,39.19,39.11,39.16,259200.0,30.08,30.1108,30.0493,30.0877,259200.0
2013-03-07 10:50:00,39.16,39.17,38.96,38.99,647400.0,30.0877,30.0954,29.934,29.9571,647400.0
2013-03-07 11:00:00,38.98,39.04,38.98,39.03,349500.0,29.9494,29.9955,29.9494,29.9878,349500.0
2013-03-07 11:10:00,39.03,39.1,39.0,39.05,391600.0,29.9878,30.0416,29.9648,30.0032,391600.0
2013-03-07 11:20:00,39.05,39.09,38.98,39.02,468600.0,30.0032,30.0339,29.9494,29.9801,468600.0
2013-03-07 11:30:00,39.01,39.09,39.0,39.07,126900.0,29.9725,30.0339,29.9648,30.0186,126900.0
2013-03-07 11:40:00,39.07,39.08,39.02,39.04,155800.0,30.0186,30.0262,29.9801,29.9955,155800.0
2013-03-07 11:50:00,39.04,39.11,39.03,39.06,218000.0,29.9955,30.0493,29.9878,30.0109,218000.0
2013-03-07 12:00:00,39.07,39.13,39.07,39.1,195700.0,30.0186,30.0647,30.0186,30.0416,195700.0
2013-03-07 12:10:00,39.1,39.12,39.05,39.07,95900.0,30.0416,30.057,30.0032,30.0186,95900.0
2013-03-07 12:20:00,39.07,39.09,39.04,39.05,156700.0,30.0186,30.0339,29.9955,30.0032,156700.0
2013-03-07 12:30:00,39.04,39.09,39.01,39.02,221400.0,29.9955,30.0339,29.9725,29.9801,221400.0
2013-03-07 12:40:00,39.02,39.09,38.98,39.04,324800.0,29.9801,30.0339,29.9494,29.9955,324800.0
2013-03-07 12:50:00,39.05,39.09,39.02,39.06,119200.0,30.0032,30.0339,29.9801,30.0109,119200.0
2013-03-07 13:00:00,39.07,39.1,39.03,39.07,166400.0,30.0186,30.0416,29.9878,30.0186,166400.0
2013-03-07 13:10:00,39.06,39.1,39.02,39.07,191100.0,30.0109,30.0416,29.9801,30.0186,191100.0
2013-03-07 13:20:00,39.06,39.08,39.02,39.07,176200.0,30.0109,30.0262,29.9801,30.0186,176200.0
2013-03-07 13:30:00,39.06,39.07,39.0,39.02,185400.0,30.0109,30.0186,29.9648,29.9801,185400.0
2013-03-07 13:40:00,39.02,39.04,38.99,39.02,205700.0,29.9801,29.9955,29.9571,29.9801,205700.0
2013-03-07 13:50:00,39.03,39.04,38.98,39.01,175100.0,29.9878,29.9955,29.9494,29.9725,175100.0
2013-03-07 14:00:00,39.02,39.02,38.91,38.96,404200.0,29.9801,29.9801,29.8956,29.934,404200.0
2013-03-07 14:10:00,38.95,38.97,38.9,38.92,348700.0,29.9264,29.9417,29.8879,29.9033,348700.0
2013-03-07 14:20:00,38.92,38.99,38.86,38.99,396600.0,29.9033,29.9571,29.8572,29.9571,396600.0
2013-03-07 14:30:00,39.0,39.06,38.98,39.0,306300.0,29.9648,30.0109,29.9494,29.9648,306300.0
2013-03-07 14:40:00,39.0,39.0,38.88,38.98,515800.0,29.9648,29.9648,29.8726,29.9494,515800.0
2013-03-07 14:50:00,38.98,38.98,38.84,38.84,285900.0,29.9494,29.9494,29.8418,29.8418,285900.0
2013-03-07 15:00:00,38.84,38.95,38.84,38.91,330100.0,29.8418,29.9264,29.8418,29.8956,330100.0
2013-03-07 15:10:00,38.92,38.99,38.9,38.99,294900.0,29.9033,29.9571,29.8879,29.9571,294900.0
2013-03-07 15:20:00,38.99,39.0,38.95,38.97,220100.0,29.9571,29.9648,29.9264,29.9417,220100.0
2013-03-07 15:30:00,38.97,39.05,38.97,39.03,559000.0,29.9417,30.0032,29.9417,29.9878,559000.0
2013-03-07 15:40:00,39.04,39.06,38.99,39.06,584700.0,29.9955,30.0109,29.9571,30.0109,584700.0
2013-03-07 15:50:00,39.06,39.08,39.02,39.02,961100.0,30.0109,30.0262,29.9801,29.9801,961100.0
2013-03-08 09:30:00,39.28,39.59,39.23,39.54,1219700.0,30.1799,30.4181,30.1415,30.3797,1219700.0
2013-03-08 09:40:00,39.53,39.53,39.19,39.33,783500.0,30.372,30.372,30.1108,30.2183,783500.0
2013-03-08 09:50:00,39.33,39.37,39.15,39.3,734000.0,30.2183,30.2491,30.08,30.1953,734000.0
2013-03-08 10:00:00,39.3,39.39,39.2,39.38,972200.0,30.1953,30.2644,30.1184,30.2567,972200.0
2013-03-08 10:10:00,39.38,39.38,39.23,39.32,640400.0,30.2567,30.2567,30.1415,30.2106,640400.0
2013-03-08 10:20:00,39.32,39.44,39.28,39.39,610100.0,30.2106,30.3028,30.1799,30.2644,610100.0
2013-03-08 10:30:00,39.38,39.41,39.3,39.36,672300.0,30.2567,30.2798,30.1953,30.2414,672300.0
2013-03-08 10:40:00,39.37,39.43,39.23,39.29,349500.0,30.2491,30.2952,30.1415,30.1876,349500.0
2013-03-08 10:50:00,39.29,39.38,39.29,39.36,332600.0,30.1876,30.2567,30.1876,30.2414,332600.0
2013-03-08 11:00:00,39.36,39.39,39.31,39.38,336000.0,30.2414,30.2644,30.203,30.2567,336000.0
2013-03-08 11:10:00,39.38,39.41,39.36,39.38,306000.0,30.2567,30.2798,30.2414,30.2567,306000.0
2013-03-08 11:20:00,39.39,39.48,39.37,39.47,252900.0,30.2644,30.3336,30.2491,30.3259,252900.0
2013-03-08 11:30:00,39.48,39.5,39.47,39.47,241900.0,30.3336,30.3489,30.3259,30.3259,241900.0
2013-03-08 11:40:00,39.48,39.53,39.46,39.48,281100.0,30.3336,30.372,30.3182,30.3336,281100.0
2013-03-08 11:50:00,39.48,39.53,39.47,39.52,317100.0,30.3336,30.372,30.3259,30.3643,317100.0
2013-03-08 12:00:00,39.52,39.52,39.49,39.5,204200.0,30.3643,30.3643,30.3413,30.3489,204200.0
2013-03-08 12:10:00,39.49,39.5,39.37,39.45,273900.0,30.3413,30.3489,30.2491,30.3105,273900.0
2013-03-08 12:20:00,39.45,39.5,39.43,39.5,204100.0,30.3105,30.3489,30.2952,30.3489,204100.0
2013-03-08 12:30:00,39.5,39.53,39.47,39.53,409100.0,30.3489,30.372,30.3259,30.372,409100.0
2013-03-08 12:40:00,39.53,39.58,39.52,39.58,425000.0,30.372,30.4104,30.3643,30.4104,425000.0
2013-03-08 12:50:00,39.57,39.6,39.57,39.6,247900.0,30.4027,30.4258,30.4027,30.4258,247900.0
2013-03-08 13:00:00,39.59,39.69,39.59,39.69,463700.0,30.4181,30.4949,30.4181,30.4949,463700.0
2013-03-08 13:10:00,39.69,39.75,39.69,39.73,549900.0,30.4949,30.541,30.4949,30.5257,549900.0
2013-03-08 13:20:00,39.72,39.77,39.72,39.75,411200.0,30.518,30.5564,30.518,30.541,411200.0
2013-03-08 13:30:00,39.75,39.79,39.71,39.75,263600.0,30.541,30.5718,30.5103,30.541,263600.0
2013-03-08 13:40:00,39.75,39.76,39.65,39.7,219300.0,30.541,30.5487,30.4642,30.5026,219300.0
2013-03-08 13:50:00,39.7,39.7,39.63,39.66,171400.0,30.5026,30.5026,30.4488,30.4719,171400.0
2013-03-08 14:00:00,39.66,39.68,39.57,39.57,164200.0,30.4719,30.4872,30.4027,30.4027,164200.0
2013-03-08 14:10:00,39.57,39.6,39.48,39.58,246900.0,30.4027,30.4258,30.3336,30.4104,246900.0
2013-03-08 14:20:00,39.58,39.68,39.55,39.67,203400.0,30.4104,30.4872,30.3874,30.4796,203400.0
2013-03-08 14:30:00,39.66,39.7,39.62,39.69,373900.0,30.4719,30.5026,30.4411,30.4949,373900.0
2013-03-08 14:40:00,39.69,39.69,39.5,39.54,230800.0,30.4949,30.4949,30.3489,30.3797,230800.0
2013-03-08 14:50:00,39.54,39.62,39.52,39.57,226200.0,30.3797,30.4411,30.3643,30.4027,226200.0
2013-03-08 15:00:00,39.58,39.65,39.55,39.58,296300.0,30.4104,30.4642,30.3874,30.4104,296300.0
2013-03-08 15:10:00,39.57,39.67,39.57,39.64,317600.0,30.4027,30.4796,30.4027,30.4565,317600.0
2013-03-08 15:20:00,39.65,39.67,39.58,39.59,623500.0,30.4642,30.4796,30.4104,30.4181,623500.0
2013-03-08 15:30:00,39.59,39.66,39.58,39.66,292700.0,30.4181,30.4719,30.4104,30.4719,292700.0
2013-03-08 15:40:00,39.66,39.69,39.65,39.68,563400.0,30.4719,30.4949,30.4642,30.4872,563400.0
2013-03-08 15:50:00,39.68,39.7,39.58,39.59,1089400.0,30.4872,30.5026,30.4104,30.4181,1089400.0
2013-03-11 09:30:00,39.63,39.7,39.42,39.45,690700.0,30.4488,30.5026,30.2875,30.3105,690700.0
2013-03-11 09:40:00,39.45,39.56,39.3,39.45,493900.0,30.3105,30.395,30.1953,30.3105,493900.0
2013-03-11 09:50:00,39.45,39.65,39.43,39.59,369300.0,30.3105,30.4642,30.2952,30.4181,369300.0
2013-03-11 10:00:00,39.59,39.69,39.56,39.58,500600.0,30.4181,30.4949,30.395,30.4104,500600.0
2013-03-11 10:10:00,39.59,39.63,39.43,39.44,471700.0,30.4181,30.4488,30.2952,30.3028,471700.0
2013-03-11 10:20:00,39.44,39.45,39.28,39.31,879100.0,30.3028,30.3105,30.1799,30.203,879100.0
2013-03-11 10:30:00,39.31,39.53,39.29,39.47,484400.0,30.203,30.372,30.1876,30.3259,484400.0
2013-03-11 10:40:00,39.47,39.5,39.41,39.41,352400.0,30.3259,30.3489,30.2798,30.2798,352400.0
2013-03-11 10:50:00,39.41,39.43,39.29,39.36,377300.0,30.2798,30.2952,30.1876,30.2414,377300.0
2013-03-11 11:00:00,39.37,39.49,39.36,39.47,298000.0,30.2491,30.3413,30.2414,30.3259,298000.0
2013-03-11 11:10:00,39.48,39.61,39.48,39.58,208300.0,30.3336,30.4335,30.3336,30.4104,208300.0
2013-03-11 11:20:00,39.57,39.58,39.47,39.49,447200.0,30.4027,30.4104,30.3259,30.3413,447200.0
2013-03-11 11:30:00,39.49,39.57,39.46,39.56,318500.0,30.3413,30.4027,30.3182,30.395,318500.0
2013-03-11 11:40:00,39.55,39.61,39.54,39.57,437300.0,30.3874,30.4335,30.3797,30.4027,437300.0
2013-03-11 11:50:00,39.57,39.64,39.57,39.59,193200.0,30.4027,30.4565,30.4027,30.4181,193200.0
2013-03-11 12:00:00,39.59,39.62,39.51,39.57,231100.0,30.4181,30.4411,30.3566,30.4027,231100.0
2013-03-11 12:10:00,39.57,39.65,39.56,39.65,175700.0,30.4027,30.4642,30.395,30.4642,175700.0
2013-03-11 12:20:00,39.65,39.67,39.56,39.56,250200.0,30.4642,30.4796,30.395,30.395,250200.0
2013-03-11 12:30:00,39.55,39.55,39.45,39.46,730800.0,30.3874,30.3874,30.3105,30.3182,730800.0
2013-03-11 12:40:00,39.46,39.47,39.42,39.42,229700.0,30.3182,30.3259,30.2875,30.2875,229700.0
2013-03-11 12:50:00,39.42,39.45,39.4,39.44,152000.0,30.2875,30.3105,30.2721,30.3028,152000.0
2013-03-11 13:00:00,39.45,39.46,39.41,39.43,339300.0,30.3105,30.3182,30.2798,30.2952,339300.0
2013-03-11 13:10:00,39.44,39.45,39.39,39.39,172600.0,30.3028,30.3105,30.2644,30.2644,172600.0
2013-03-11 13:20:00,39.39,39.45,39.39,39.42,236200.0,30.2644,30.3105,30.2644,30.2875,236200.0
2013-03-11 13:30:00,39.41,39.45,39.41,39.45,238600.0,30.2798,30.3105,30.2798,30.3105,238600.0
2013-03-11 13:40:00,39.44,39.5,39.44,39.46,203900.0,30.3028,30.3489,30.3028,30.3182,203900.0
2013-03-11 13:50:00,39.47,39.52,39.43,39.49,288900.0,30.3259,30.3643,30.2952,30.3413,288900.0
2013-03-11 14:00:00,39.5,39.52,39.45,39.52,294300.0,30.3489,30.3643,30.3105,30.3643,294300.0
2013-03-11 14:10:00,39.52,39.53,39.47,39.47,160400.0,30.3643,30.372,30.3259,30.3259,160400.0
2013-03-11 14:20:00,39.47,39.5,39.42,39.43,173700.0,30.3259,30.3489,30.2875,30.2952,173700.0
2013-03-11 14:30:00,39.42,39.45,39.41,39.42,160600.0,30.2875,30.3105,30.2798,30.2875,160600.0
2013-03-11 14:40:00,39.41,39.48,39.4,39.43,202000.0,30.2798,30.3336,30.2721,30.2952,202000.0
2013-03-11 14:50:00,39.43,39.47,39.41,39.46,172700.0,30.2952,30.3259,30.2798,30.3182,172700.0
2013-03-11 15:00:00,39.47,39.47,39.37,39.37,206400.0,30.3259,30.3259,30.2491,30.2491,206400.0
2013-03-11 15:10:00,39.38,39.42,39.37,39.42,160100.0,30.2567,30.2875,30.2491,30.2875,160100.0
2013-03-11 15:20:00,39.42,39.42,39.35,39.39,215400.0,30.2875,30.2875,30.2337,30.2644,215400.0
2013-03-11 15:30:00,39.39,39.41,39.32,39.34,198700.0,30.2644,30.2798,30.2106,30.226,198700.0
2013-03-11 15:40:00,39.35,39.44,39.34,39.44,341800.0,30.2337,30.3028,30.226,30.3028,341800.0
2013-03-11 15:50:00,39.43,39.48,39.41,39.45,659500.0,30.2952,30.3336,30.2798,30.3105,659500.0
2013-03-12 09:30:00,39.28,39.6,39.21,39.55,637800.0,30.1799,30.4258,30.1261,30.3874,637800.0
2013-03-12 09:40:00,39.55,39.57,39.45,39.55,503000.0,30.3874,30.4027,30.3105,30.3874,503000.0
2013-03-12 09:50:00,39.55,39.57,39.47,39.47,455400.0,30.3874,30.4027,30.3259,30.3259,455400.0
2013-03-12 10:00:00,39.49,39.53,39.42,39.48,499500.0,30.3413,30.372,30.2875,30.3336,499500.0
2013-03-12 10:10:00,39.47,39.5,39.33,39.34,279100.0,30.3259,30.3489,30.2183,30.226,279100.0
2013-03-12 10:20:00,39.33,39.39,39.29,39.32,627100.0,30.2183,30.2644,30.1876,30.2106,627100.0
2013-03-12 10:30:00,39.32,39.34,39.21,39.25,311700.0,30.2106,30.226,30.1261,30.1569,311700.0
2013-03-12 10:40:00,39.25,39.25,39.13,39.17,401400.0,30.1569,30.1569,30.0647,30.0954,401400.0
2013-03-12 10:50:00,39.18,39.18,39.06,39.08,290300.0,30.1031,30.1031,30.0109,30.0262,290300.0
2013-03-12 11:00:00,39.09,39.09,38.94,38.98,454800.0,30.0339,30.0339,29.9187,29.9494,454800.0
2013-03-12 11:10:00,38.98,39.01,38.91,39.0,338200.0,29.9494,29.9725,29.8956,29.9648,338200.0
2013-03-12 11:20:00,39.0,39.01,38.95,38.98,269800.0,29.9648,29.9725,29.9264,29.9494,269800.0
2013-03-12 11:30:00,38.98,39.16,38.95,39.1,607100.0,29.9494,30.0877,29.9264,30.0416,607100.0
2013-03-12 11:40:00,39.11,39.12,39.01,39.09,438700.0,30.0493,30.057,29.9725,30.0339,438700.0
2013-03-12 11:50:00,39.1,39.16,39.05,39.14,352500.0,30.0416,30.0877,30.0032,30.0723,352500.0
2013-03-12 12:00:00,39.13,39.14,38.99,39.07,263900.0,30.0647,30.0723,29.9571,30.0186,263900.0
2013-03-12 12:10:00,39.06,39.09,39.02,39.05,255400.0,30.0109,30.0339,29.9801,30.0032,255400.0
2013-03-12 12:20:00,39.04,39.05,38.95,39.0,188300.0,29.9955,30.0032,29.9264,29.9648,188300.0
2013-03-12 12:30:00,38.99,39.04,38.97,38.97,174000.0,29.9571,29.9955,29.9417,29.9417,174000.0
2013-03-12 12:40:00,38.97,38.98,38.91,38.97,173400.0,29.9417,29.9494,29.8956,29.9417,173400.0
2013-03-12 12:50:00,38.97,38.98,38.89,38.92,204800.0,29.9417,29.9494,29.8803,29.9033,204800.0
2013-03-12 13:00:00,38.93,38.99,38.89,38.97,319400.0,29.911,29.9571,29.8803,29.9417,319400.0
2013-03-12 13:10:00,38.97,39.01,38.95,38.99,245200.0,29.9417,29.9725,29.9264,29.9571,245200.0
2013-03-12 13:20:00,38.99,39.02,38.96,38.98,99500.0,29.9571,29.9801,29.934,29.9494,99500.0
2013-03-12 13:30:00,38.99,39.01,38.95,38.98,112900.0,29.9571,29.9725,29.9264,29.9494,112900.0
2013-03-12 13:40:00,38.98,39.01,38.93,38.95,164900.0,29.9494,29.9725,29.911,29.9264,164900.0
2013-03-12 13:50:00,38.96,39.0,38.93,39.0,140500.0,29.934,29.9648,29.911,29.9648,140500.0
2013-03-12 14:00:00,39.0,39.02,38.98,39.0,181700.0,29.9648,29.9801,29.9494,29.9648,181700.0
2013-03-12 14:10:00,38.99,39.0,38.92,38.96,229800.0,29.9571,29.9648,29.9033,29.934,229800.0
2013-03-12 14:20:00,38.97,38.97,38.85,38.88,510300.0,29.9417,29.9417,29.8495,29.8726,510300.0
2013-03-12 14:30:00,38.89,38.97,38.89,38.92,372800.0,29.8803,29.9417,29.8803,29.9033,372800.0
2013-03-12 14:40:00,38.92,38.97,38.92,38.94,223300.0,29.9033,29.9417,29.9033,29.9187,223300.0
2013-03-12 14:50:00,38.94,39.0,38.9,38.97,256300.0,29.9187,29.9648,29.8879,29.9417,256300.0
2013-03-12 15:00:00,38.96,39.03,38.96,39.0,175000.0,29.934,29.9878,29.934,29.9648,175000.0
2013-03-12 15:10:00,39.0,39.1,38.99,39.09,269200.0,29.9648,30.0416,29.9571,30.0339,269200.0
2013-03-12 15:20:00,39.09,39.1,39.0,39.04,305100.0,30.0339,30.0416,29.9648,29.9955,305100.0
2013-03-12 15:30:00,39.04,39.09,39.03,39.07,307300.0,29.9955,30.0339,29.9878,30.0186,307300.0
2013-03-12 15:40:00,39.07,39.09,39.01,39.03,438600.0,30.0186,30.0339,29.9725,29.9878,438600.0
2013-03-12 15:50:00,39.02,39.11,38.95,39.1,812600.0,29.9801,30.0493,29.9264,30.0416,812600.0
2013-03-13 09:30:00,39.12,39.43,39.12,39.3,618500.0,30.057,30.2952,30.057,30.1953,618500.0
2013-03-13 09:40:00,39.3,39.3,39.07,39.18,819000.0,30.1953,30.1953,30.0186,30.1031,819000.0
2013-03-13 09:50:00,39.18,39.29,39.14,39.2,391600.0,30.1031,30.1876,30.0723,30.1184,391600.0
2013-03-13 10:00:00,39.2,39.23,38.95,39.02,314000.0,30.1184,30.1415,29.9264,29.9801,314000.0
2013-03-13 10:10:00,39.03,39.14,39.01,39.09,346400.0,29.9878,30.0723,29.9725,30.0339,346400.0
2013-03-13 10:20:00,39.09,39.13,39.02,39.02,256500.0,30.0339,30.0647,29.9801,29.9801,256500.0
2013-03-13 10:30:00,39.03,39.1,38.96,39.06,583800.0,29.9878,30.0416,29.934,30.0109,583800.0
2013-03-13 10:40:00,39.06,39.12,39.01,39.1,255500.0,30.0109,30.057,29.9725,30.0416,255500.0
2013-03-13 10:50:00,39.1,39.25,39.1,39.24,269500.0,30.0416,30.1569,30.0416,30.1492,269500.0
2013-03-13 11:00:00,39.25,39.3,39.2,39.28,339700.0,30.1569,30.1953,30.1184,30.1799,339700.0
2013-03-13 11:10:00,39.27,39.34,39.26,39.31,276100.0,30.1722,30.226,30.1645,30.203,276100.0
2013-03-13 11:20:00,39.32,39.39,39.29,39.33,337500.0,30.2106,30.2644,30.1876,30.2183,337500.0
2013-03-13 11:30:00,39.33,39.37,39.27,39.3,362700.0,30.2183,30.2491,30.1722,30.1953,362700.0
2013-03-13 11:40:00,39.3,39.31,39.19,39.23,194900.0,30.1953,30.203,30.1108,30.1415,194900.0
2013-03-13 11:50:00,39.22,39.27,39.18,39.19,115500.0,30.1338,30.1722,30.1031,30.1108,115500.0
2013-03-13 12:00:00,39.19,39.23,39.17,39.23,99500.0,30.1108,30.1415,30.0954,30.1415,99500.0
2013-03-13 12:10:00,39.23,39.25,39.19,39.24,145300.0,30.1415,30.1569,30.1108,30.1492,145300.0
2013-03-13 12:20:00,39.24,39.28,39.22,39.27,93200.0,30.1492,30.1799,30.1338,30.1722,93200.0
2013-03-13 12:30:00,39.27,39.29,39.22,39.26,112000.0,30.1722,30.1876,30.1338,30.1645,112000.0
2013-03-13 12:40:00,39.27,39.29,39.2,39.21,85400.0,30.1722,30.1876,30.1184,30.1261,85400.0
2013-03-13 12:50:00,39.21,39.25,39.16,39.17,209700.0,30.1261,30.1569,30.0877,30.0954,209700.0
2013-03-13 13:00:00,39.17,39.18,39.11,39.13,154600.0,30.0954,30.1031,30.0493,30.0647,154600.0
2013-03-13 13:10:00,39.12,39.17,39.11,39.15,110100.0,30.057,30.0954,30.0493,30.08,110100.0
2013-03-13 13:20:00,39.16,39.17,39.07,39.1,176300.0,30.0877,30.0954,30.0186,30.0416,176300.0
2013-03-13 13:30:00,39.11,39.11,39.06,39.06,85400.0,30.0493,30.0493,30.0109,30.0109,85400.0
2013-03-13 13:40:00,39.06,39.16,39.06,39.14,288000.0,30.0109,30.0877,30.0109,30.0723,288000.0
2013-03-13 13:50:00,39.14,39.17,39.09,39.1,197000.0,30.0723,30.0954,30.0339,30.0416,197000.0
2013-03-13 14:00:00,39.09,39.11,39.04,39.04,176400.0,30.0339,30.0493,29.9955,29.9955,176400.0
2013-03-13 14:10:00,39.05,39.08,39.03,39.04,286700.0,30.0032,30.0262,29.9878,29.9955,286700.0
2013-03-13 14:20:00,39.04,39.04,38.97,39.0,227700.0,29.9955,29.9955,29.9417,29.9648,227700.0
2013-03-13 14:30:00,39.01,39.02,38.93,38.93,223300.0,29.9725,29.9801,29.911,29.911,223300.0
2013-03-13 14:40:00,38.94,38.95,38.84,38.88,326100.0,29.9187,29.9264,29.8418,29.8726,326100.0
2013-03-13 14:50:00,38.88,38.94,38.82,38.83,244500.0,29.8726,29.9187,29.8265,29.8342,244500.0
2013-03-13 15:00:00,38.83,38.92,38.83,38.86,299700.0,29.8342,29.9033,29.8342,29.8572,299700.0
2013-03-13 15:10:00,38.86,38.88,38.84,38.84,273700.0,29.8572,29.8726,29.8418,29.8418,273700.0
2013-03-13 15:20:00,38.85,38.87,38.78,38.79,558900.0,29.8495,29.8649,29.7957,29.8034,558900.0
2013-03-13 15:30:00,38.79,38.85,38.77,38.85,568500.0,29.8034,29.8495,29.7881,29.8495,568500.0
2013-03-13 15:40:00,38.85,38.93,38.85,38.87,424100.0,29.8495,29.911,29.8495,29.8649,424100.0
2013-03-13 15:50:00,38.88,38.91,38.82,38.89,910900.0,29.8726,29.8956,29.8265,29.8803,910900.0
2013-03-14 09:30:00,39.02,39.23,38.93,39.16,693200.0,29.9801,30.1415,29.911,30.0877,693200.0
2013-03-14 09:40:00,39.17,39.2,38.95,38.97,629300.0,30.0954,30.1184,29.9264,29.9417,629300.0
2013-03-14 09:50:00,38.97,39.0,38.82,38.96,761900.0,29.9417,29.9648,29.8265,29.934,761900.0
2013-03-14 10:00:00,38.97,39.08,38.93,38.99,444300.0,29.9417,30.0262,29.911,29.9571,444300.0
2013-03-14 10:10:00,39.0,39.02,38.91,38.95,427600.0,29.9648,29.9801,29.8956,29.9264,427600.0
2013-03-14 10:20:00,38.95,39.0,38.88,39.0,265900.0,29.9264,29.9648,29.8726,29.9648,265900.0
2013-03-14 10:30:00,39.0,39.0,38.93,38.96,246800.0,29.9648,29.9648,29.911,29.934,246800.0
2013-03-14 10:40:00,38.95,39.01,38.92,39.0,347200.0,29.9264,29.9725,29.9033,29.9648,347200.0
2013-03-14 10:50:00,39.0,39.02,38.96,38.98,348700.0,29.9648,29.9801,29.934,29.9494,348700.0
2013-03-14 11:00:00,38.98,39.04,38.98,39.02,315100.0,29.9494,29.9955,29.9494,29.9801,315100.0
2013-03-14 11:10:00,39.02,39.12,39.01,39.08,331500.0,29.9801,30.057,29.9725,30.0262,331500.0
2013-03-14 11:20:00,39.07,39.09,39.01,39.04,291700.0,30.0186,30.0339,29.9725,29.9955,291700.0
2013-03-14 11:30:00,39.03,39.07,39.01,39.03,235600.0,29.9878,30.0186,29.9725,29.9878,235600.0
2013-03-14 11:40:00,39.03,39.06,39.0,39.01,203000.0,29.9878,30.0109,29.9648,29.9725,203000.0
2013-03-14 11:50:00,39.02,39.02,38.97,38.97,159800.0,29.9801,29.9801,29.9417,29.9417,159800.0
2013-03-14 12:00:00,38.97,39.0,38.97,38.99,116400.0,29.9417,29.9648,29.9417,29.9571,116400.0
2013-03-14 12:10:00,38.99,39.01,38.97,38.99,160400.0,29.9571,29.9725,29.9417,29.9571,160400.0
2013-03-14 12:20:00,38.99,39.01,38.96,38.98,93800.0,29.9571,29.9725,29.934,29.9494,93800.0
2013-03-14 12:30:00,38.97,39.02,38.97,38.99,189800.0,29.9417,29.9801,29.9417,29.9571,189800.0
2013-03-14 12:40:00,38.98,38.99,38.86,38.86,238700.0,29.9494,29.9571,29.8572,29.8572,238700.0
2013-03-14 12:50:00,38.86,38.9,38.86,38.89,166100.0,29.8572,29.8879,29.8572,29.8803,166100.0
2013-03-14 13:00:00,38.88,38.98,38.88,38.91,201000.0,29.8726,29.9494,29.8726,29.8956,201000.0
2013-03-14 13:10:00,38.91,38.93,38.89,38.92,106500.0,29.8956,29.911,29.8803,29.9033,106500.0
2013-03-14 13:20:00,38.91,38.93,38.88,38.91,172800.0,29.8956,29.911,29.8726,29.8956,172800.0
2013-03-14 13:30:00,38.91,38.93,38.88,38.9,183300.0,29.8956,29.911,29.8726,29.8879,183300.0
2013-03-14 13:40:00,38.9,38.91,38.89,38.9,123800.0,29.8879,29.8956,29.8803,29.8879,123800.0
2013-03-14 13:50:00,38.89,38.9,38.85,38.86,244700.0,29.8803,29.8879,29.8495,29.8572,244700.0
2013-03-14 14:00:00,38.86,38.91,38.81,38.9,255600.0,29.8572,29.8956,29.8188,29.8879,255600.0
2013-03-14 14:10:00,38.9,38.93,38.86,38.89,222700.0,29.8879,29.911,29.8572,29.8803,222700.0
2013-03-14 14:20:00,38.88,38.94,38.88,38.93,163200.0,29.8726,29.9187,29.8726,29.911,163200.0
2013-03-14 14:30:00,38.92,38.97,38.91,38.92,111600.0,29.9033,29.9417,29.8956,29.9033,111600.0
2013-03-14 14:40:00,38.91,38.92,38.88,38.89,108100.0,29.8956,29.9033,29.8726,29.8803,108100.0
2013-03-14 14:50:00,38.89,38.96,38.88,38.94,152300.0,29.8803,29.934,29.8726,29.9187,152300.0
2013-03-14 15:00:00,38.94,38.96,38.91,38.91,181000.0,29.9187,29.934,29.8956,29.8956,181000.0
2013-03-14 15:10:00,38.93,38.98,38.92,38.95,164800.0,29.911,29.9494,29.9033,29.9264,164800.0
2013-03-14 15:20:00,38.96,38.96,38.92,38.93,155300.0,29.934,29.934,29.9033,29.911,155300.0
2013-03-14 15:30:00,38.93,38.99,38.92,38.97,336500.0,29.911,29.9571,29.9033,29.9417,336500.0
2013-03-14 15:40:00,38.97,39.05,38.94,39.03,685700.0,29.9417,30.0032,29.9187,29.9878,685700.0
2013-03-14 15:50:00,39.04,39.05,38.95,39.02,890700.0,29.9955,30.0032,29.9264,29.9801,890700.0
2013-03-15 09:30:00,38.78,38.9,38.62,38.67,2162800.0,29.7957,29.8879,29.6728,29.7112,2162800.0
2013-03-15 09:40:00,38.66,38.92,38.65,38.92,436100.0,29.7036,29.9033,29.6959,29.9033,436100.0
2013-03-15 09:50:00,38.91,38.96,38.58,38.7,479500.0,29.8956,29.934,29.6421,29.7343,479500.0
2013-03-15 10:00:00,38.69,38.71,38.57,38.64,337000.0,29.7266,29.742,29.6344,29.6882,337000.0
2013-03-15 10:10:00,38.64,38.69,38.57,38.69,274800.0,29.6882,29.7266,29.6344,29.7266,274800.0
2013-03-15 10:20:00,38.69,38.79,38.69,38.71,193900.0,29.7266,29.8034,29.7266,29.742,193900.0
2013-03-15 10:30:00,38.71,38.74,38.67,38.68,155000.0,29.742,29.765,29.7112,29.7189,155000.0
2013-03-15 10:40:00,38.68,38.78,38.67,38.72,251700.0,29.7189,29.7957,29.7112,29.7496,251700.0
2013-03-15 10:50:00,38.72,38.73,38.65,38.68,165900.0,29.7496,29.7573,29.6959,29.7189,165900.0
2013-03-15 11:00:00,38.68,38.73,38.68,38.69,111200.0,29.7189,29.7573,29.7189,29.7266,111200.0
2013-03-15 11:10:00,38.69,38.7,38.62,38.66,110000.0,29.7266,29.7343,29.6728,29.7036,110000.0
2013-03-15 11:20:00,38.66,38.67,38.62,38.63,120500.0,29.7036,29.7112,29.6728,29.6805,120500.0
2013-03-15 11:30:00,38.63,38.67,38.62,38.67,120900.0,29.6805,29.7112,29.6728,29.7112,120900.0
2013-03-15 11:40:00,38.66,38.69,38.64,38.65,144400.0,29.7036,29.7266,29.6882,29.6959,144400.0
2013-03-15 11:50:00,38.65,38.73,38.65,38.72,398600.0,29.6959,29.7573,29.6959,29.7496,398600.0
2013-03-15 12:00:00,38.73,38.88,38.72,38.87,448700.0,29.7573,29.8726,29.7496,29.8649,448700.0
2013-03-15 12:10:00,38.88,38.92,38.84,38.91,605600.0,29.8726,29.9033,29.8418,29.8956,605600.0
2013-03-15 12:20:00,38.91,38.92,38.9,38.91,154800.0,29.8956,29.9033,29.8879,29.8956,154800.0
2013-03-15 12:30:00,38.92,39.02,38.9,38.98,473900.0,29.9033,29.9801,29.8879,29.9494,473900.0
2013-03-15 12:40:00,38.98,39.05,38.97,38.99,394200.0,29.9494,30.0032,29.9417,29.9571,394200.0
2013-03-15 12:50:00,38.99,39.02,38.92,38.98,289200.0,29.9571,29.9801,29.9033,29.9494,289200.0
2013-03-15 13:00:00,38.97,38.99,38.94,38.98,231000.0,29.9417,29.9571,29.9187,29.9494,231000.0
2013-03-15 13:10:00,38.98,38.98,38.91,38.92,192600.0,29.9494,29.9494,29.8956,29.9033,192600.0
2013-03-15 13:20:00,38.93,39.0,38.91,39.0,191200.0,29.911,29.9648,29.8956,29.9648,191200.0
2013-03-15 13:30:00,39.0,39.02,38.96,39.02,243400.0,29.9648,29.9801,29.934,29.9801,243400.0
2013-03-15 13:40:00,39.02,39.02,38.95,38.97,252200.0,29.9801,29.9801,29.9264,29.9417,252200.0
2013-03-15 13:50:00,38.97,39.0,38.94,38.94,280700.0,29.9417,29.9648,29.9187,29.9187,280700.0
2013-03-15 14:00:00,38.94,38.96,38.88,38.89,163600.0,29.9187,29.934,29.8726,29.8803,163600.0
2013-03-15 14:10:00,38.89,38.93,38.86,38.88,139700.0,29.8803,29.911,29.8572,29.8726,139700.0
2013-03-15 14:20:00,38.87,38.91,38.82,38.85,136500.0,29.8649,29.8956,29.8265,29.8495,136500.0
2013-03-15 14:30:00,38.85,38.86,38.77,38.78,190200.0,29.8495,29.8572,29.7881,29.7957,190200.0
2013-03-15 14:40:00,38.78,38.86,38.78,38.82,246700.0,29.7957,29.8572,29.7957,29.8265,246700.0
2013-03-15 14:50:00,38.81,38.84,38.78,38.83,185500.0,29.8188,29.8418,29.7957,29.8342,185500.0
2013-03-15 15:00:00,38.83,38.9,38.83,38.89,352400.0,29.8342,29.8879,29.8342,29.8803,352400.0
2013-03-15 15:10:00,38.88,38.93,38.85,38.93,453200.0,29.8726,29.911,29.8495,29.911,453200.0
2013-03-15 15:20:00,38.93,38.93,38.86,38.88,199300.0,29.911,29.911,29.8572,29.8726,199300.0
2013-03-15 15:30:00,38.88,38.98,38.86,38.95,423800.0,29.8726,29.9494,29.8572,29.9264,423800.0
2013-03-15 15:40:00,38.95,38.98,38.91,38.93,470800.0,29.9264,29.9494,29.8956,29.911,470800.0
2013-03-15 15:50:00,38.93,38.99,38.91,38.95,1443500.0,29.911,29.9571,29.8956,29.9264,1443500.0
2013-03-18 09:30:00,38.38,38.45,38.21,38.44,951500.0,29.4884,29.5422,29.3578,29.5345,951500.0
2013-03-18 09:40:00,38.45,38.46,38.18,38.34,771300.0,29.5422,29.5499,29.3348,29.4577,771300.0
2013-03-18 09:50:00,38.34,38.47,38.3,38.44,385200.0,29.4577,29.5576,29.427,29.5345,385200.0
2013-03-18 10:00:00,38.44,38.58,38.42,38.48,743200.0,29.5345,29.6421,29.5192,29.5653,743200.0
2013-03-18 10:10:00,38.48,38.53,38.47,38.48,564600.0,29.5653,29.6037,29.5576,29.5653,564600.0
2013-03-18 10:20:00,38.49,38.57,38.45,38.52,292600.0,29.5729,29.6344,29.5422,29.596,292600.0
2013-03-18 10:30:00,38.52,38.56,38.49,38.51,437200.0,29.596,29.6267,29.5729,29.5883,437200.0
2013-03-18 10:40:00,38.51,38.54,38.47,38.52,397200.0,29.5883,29.6114,29.5576,29.596,397200.0
2013-03-18 10:50:00,38.53,38.55,38.44,38.45,207300.0,29.6037,29.619,29.5345,29.5422,207300.0
2013-03-18 11:00:00,38.45,38.54,38.41,38.48,544000.0,29.5422,29.6114,29.5115,29.5653,544000.0
2013-03-18 11:10:00,38.48,38.54,38.44,38.46,234500.0,29.5653,29.6114,29.5345,29.5499,234500.0
2013-03-18 11:20:00,38.46,38.52,38.44,38.51,311200.0,29.5499,29.596,29.5345,29.5883,311200.0
2013-03-18 11:30:00,38.51,38.54,38.49,38.51,197900.0,29.5883,29.6114,29.5729,29.5883,197900.0
2013-03-18 11:40:00,38.52,38.52,38.44,38.49,200600.0,29.596,29.596,29.5345,29.5729,200600.0
2013-03-18 11:50:00,38.49,38.55,38.49,38.53,138500.0,29.5729,29.619,29.5729,29.6037,138500.0
2013-03-18 12:00:00,38.54,38.6,38.52,38.54,297800.0,29.6114,29.6575,29.596,29.6114,297800.0
2013-03-18 12:10:00,38.54,38.65,38.52,38.63,300400.0,29.6114,29.6959,29.596,29.6805,300400.0
2013-03-18 12:20:00,38.62,38.73,38.62,38.71,270800.0,29.6728,29.7573,29.6728,29.742,270800.0
2013-03-18 12:30:00,38.71,38.78,38.67,38.75,305000.0,29.742,29.7957,29.7112,29.7727,305000.0
2013-03-18 12:40:00,38.75,38.75,38.68,38.68,134100.0,29.7727,29.7727,29.7189,29.7189,134100.0
2013-03-18 12:50:00,38.68,38.75,38.68,38.73,106300.0,29.7189,29.7727,29.7189,29.7573,106300.0
2013-03-18 13:00:00,38.72,38.75,38.69,38.71,117200.0,29.7496,29.7727,29.7266,29.742,117200.0
2013-03-18 13:10:00,38.72,38.75,38.71,38.75,80200.0,29.7496,29.7727,29.742,29.7727,80200.0
2013-03-18 13:20:00,38.75,38.77,38.66,38.67,141600.0,29.7727,29.7881,29.7036,29.7112,141600.0
2013-03-18 13:30:00,38.66,38.68,38.6,38.66,196700.0,29.7036,29.7189,29.6575,29.7036,196700.0
2013-03-18 13:40:00,38.67,38.74,38.66,38.72,178800.0,29.7112,29.765,29.7036,29.7496,178800.0
2013-03-18 13:50:00,38.71,38.72,38.66,38.67,138900.0,29.742,29.7496,29.7036,29.7112,138900.0
2013-03-18 14:00:00,38.68,38.75,38.67,38.75,130400.0,29.7189,29.7727,29.7112,29.7727,130400.0
2013-03-18 14:10:00,38.75,38.83,38.74,38.8,183800.0,29.7727,29.8342,29.765,29.8111,183800.0
2013-03-18 14:20:00,38.8,38.86,38.8,38.85,290300.0,29.8111,29.8572,29.8111,29.8495,290300.0
2013-03-18 14:30:00,38.84,38.85,38.73,38.75,197900.0,29.8418,29.8495,29.7573,29.7727,197900.0
2013-03-18 14:40:00,38.75,38.8,38.74,38.76,137300.0,29.7727,29.8111,29.765,29.7804,137300.0
2013-03-18 14:50:00,38.76,38.76,38.66,38.68,178200.0,29.7804,29.7804,29.7036,29.7189,178200.0
2013-03-18 15:00:00,38.68,38.75,38.66,38.74,219700.0,29.7189,29.7727,29.7036,29.765,219700.0
2013-03-18 15:10:00,38.73,38.75,38.6,38.67,303000.0,29.7573,29.7727,29.6575,29.7112,303000.0
2013-03-18 15:20:00,38.66,38.7,38.57,38.61,222400.0,29.7036,29.7343,29.6344,29.6651,222400.0
2013-03-18 15:30:00,38.6,38.7,38.53,38.57,331500.0,29.6575,29.7343,29.6037,29.6344,331500.0
2013-03-18 15:40:00,38.57,38.61,38.52,38.58,398300.0,29.6344,29.6651,29.596,29.6421,398300.0
2013-03-18 15:50:00,38.58,38.65,38.54,38.6,869200.0,29.6421,29.6959,29.6114,29.6575,869200.0
2013-03-19 09:30:00,38.67,38.73,38.6,38.66,413400.0,29.7112,29.7573,29.6575,29.7036,413400.0
2013-03-19 09:40:00,38.66,38.81,38.66,38.77,353200.0,29.7036,29.8188,29.7036,29.7881,353200.0
2013-03-19 09:50:00,38.77,38.78,38.73,38.74,246100.0,29.7881,29.7957,29.7573,29.765,246100.0
2013-03-19 10:00:00,38.74,38.8,38.71,38.74,351900.0,29.765,29.8111,29.742,29.765,351900.0
2013-03-19 10:10:00,38.74,38.75,38.71,38.74,173600.0,29.765,29.7727,29.742,29.765,173600.0
2013-03-19 10:20:00,38.74,38.75,38.61,38.64,355600.0,29.765,29.7727,29.6651,29.6882,355600.0
2013-03-19 10:30:00,38.62,38.63,38.5,38.59,486800.0,29.6728,29.6805,29.5806,29.6498,486800.0
2013-03-19 10:40:00,38.59,38.63,38.51,38.51,310100.0,29.6498,29.6805,29.5883,29.5883,310100.0
2013-03-19 10:50:00,38.52,38.6,38.52,38.6,360400.0,29.596,29.6575,29.596,29.6575,360400.0
2013-03-19 11:00:00,38.6,38.6,38.44,38.44,403500.0,29.6575,29.6575,29.5345,29.5345,403500.0
2013-03-19 11:10:00,38.44,38.51,38.42,38.48,495100.0,29.5345,29.5883,29.5192,29.5653,495100.0
2013-03-19 11:20:00,38.48,38.49,38.43,38.44,234600.0,29.5653,29.5729,29.5268,29.5345,234600.0
2013-03-19 11:30:00,38.43,38.47,38.34,38.35,530600.0,29.5268,29.5576,29.4577,29.4654,530600.0
2013-03-19 11:40:00,38.36,38.4,38.22,38.24,417500.0,29.4731,29.5038,29.3655,29.3809,417500.0
2013-03-19 11:50:00,38.24,38.25,38.05,38.09,586800.0,29.3809,29.3885,29.2349,29.2656,586800.0
2013-03-19 12:00:00,38.09,38.14,38.07,38.08,402100.0,29.2656,29.304,29.2502,29.2579,402100.0
2013-03-19 12:10:00,38.07,38.14,37.91,38.14,780100.0,29.2502,29.304,29.1273,29.304,780100.0
2013-03-19 12:20:00,38.15,38.24,38.1,38.21,499500.0,29.3117,29.3809,29.2733,29.3578,499500.0
2013-03-19 12:30:00,38.21,38.25,38.13,38.23,271800.0,29.3578,29.3885,29.2963,29.3732,271800.0
2013-03-19 12:40:00,38.23,38.27,38.13,38.14,197800.0,29.3732,29.4039,29.2963,29.304,197800.0
2013-03-19 12:50:00,38.14,38.16,37.98,38.04,341100.0,29.304,29.3194,29.1811,29.2272,341100.0
2013-03-19 13:00:00,38.04,38.09,38.0,38.03,315300.0,29.2272,29.2656,29.1965,29.2195,315300.0
2013-03-19 13:10:00,38.02,38.05,37.88,37.89,248000.0,29.2118,29.2349,29.1043,29.1119,248000.0
2013-03-19 13:20:00,37.89,37.91,37.78,37.86,421800.0,29.1119,29.1273,29.0274,29.0889,421800.0
2013-03-19 13:30:00,37.86,37.96,37.82,37.89,245500.0,29.0889,29.1657,29.0582,29.1119,245500.0
2013-03-19 13:40:00,37.89,38.05,37.86,38.05,203200.0,29.1119,29.2349,29.0889,29.2349,203200.0
2013-03-19 13:50:00,38.05,38.14,38.04,38.11,272700.0,29.2349,29.304,29.2272,29.281,272700.0
2013-03-19 14:00:00,38.11,38.2,38.1,38.16,244900.0,29.281,29.3501,29.2733,29.3194,244900.0
2013-03-19 14:10:00,38.16,38.2,38.09,38.11,321700.0,29.3194,29.3501,29.2656,29.281,321700.0
2013-03-19 14:20:00,38.11,38.25,38.09,38.22,342700.0,29.281,29.3885,29.2656,29.3655,342700.0
2013-03-19 14:30:00,38.22,38.34,38.2,38.31,447300.0,29.3655,29.4577,29.3501,29.4346,447300.0
2013-03-19 14:40:00,38.31,38.32,38.24,38.28,398700.0,29.4346,29.4423,29.3809,29.4116,398700.0
2013-03-19 14:50:00,38.27,38.28,38.19,38.26,306700.0,29.4039,29.4116,29.3424,29.3962,306700.0
2013-03-19 15:00:00,38.26,38.3,38.15,38.25,391500.0,29.3962,29.427,29.3117,29.3885,391500.0
2013-03-19 15:10:00,38.25,38.5,38.23,38.36,655400.0,29.3885,29.5806,29.3732,29.4731,655400.0
2013-03-19 15:20:00,38.36,38.38,38.22,38.28,325700.0,29.4731,29.4884,29.3655,29.4116,325700.0
2013-03-19 15:30:00,38.27,38.28,38.16,38.24,262200.0,29.4039,29.4116,29.3194,29.3809,262200.0
2013-03-19 15:40:00,38.25,38.27,38.17,38.24,361500.0,29.3885,29.4039,29.3271,29.3809,361500.0
2013-03-19 15:50:00,38.23,38.4,38.23,38.39,933300.0,29.3732,29.5038,29.3732,29.4961,933300.0
2013-03-20 09:30:00,38.67,38.7,38.56,38.69,398900.0,29.7112,29.7343,29.6267,29.7266,398900.0
2013-03-20 09:40:00,38.69,38.7,38.57,38.58,443300.0,29.7266,29.7343,29.6344,29.6421,443300.0
2013-03-20 09:50:00,38.57,38.63,38.52,38.58,275400.0,29.6344,29.6805,29.596,29.6421,275400.0
2013-03-20 10:00:00,38.58,38.62,38.52,38.59,275600.0,29.6421,29.6728,29.596,29.6498,275600.0
2013-03-20 10:10:00,38.59,38.7,38.56,38.67,305000.0,29.6498,29.7343,29.6267,29.7112,305000.0
2013-03-20 10:20:00,38.67,38.72,38.62,38.67,229000.0,29.7112,29.7496,29.6728,29.7112,229000.0
2013-03-20 10:30:00,38.67,38.7,38.56,38.63,283500.0,29.7112,29.7343,29.6267,29.6805,283500.0
2013-03-20 10:40:00,38.62,38.63,38.58,38.6,259900.0,29.6728,29.6805,29.6421,29.6575,259900.0
2013-03-20 10:50:00,38.6,38.62,38.56,38.61,231700.0,29.6575,29.6728,29.6267,29.6651,231700.0
2013-03-20 11:00:00,38.6,38.61,38.47,38.49,366100.0,29.6575,29.6651,29.5576,29.5729,366100.0
2013-03-20 11:10:00,38.49,38.52,38.39,38.39,214200.0,29.5729,29.596,29.4961,29.4961,214200.0
2013-03-20 11:20:00,38.39,38.48,38.38,38.48,221900.0,29.4961,29.5653,29.4884,29.5653,221900.0
2013-03-20 11:30:00,38.48,38.52,38.39,38.41,249800.0,29.5653,29.596,29.4961,29.5115,249800.0
2013-03-20 11:40:00,38.42,38.42,38.34,38.37,185700.0,29.5192,29.5192,29.4577,29.4807,185700.0
2013-03-20 11:50:00,38.38,38.4,38.36,38.39,134300.0,29.4884,29.5038,29.4731,29.4961,134300.0
2013-03-20 12:00:00,38.38,38.48,38.38,38.47,177400.0,29.4884,29.5653,29.4884,29.5576,177400.0
2013-03-20 12:10:00,38.46,38.5,38.45,38.45,66900.0,29.5499,29.5806,29.5422,29.5422,66900.0
2013-03-20 12:20:00,38.46,38.53,38.45,38.52,126900.0,29.5499,29.6037,29.5422,29.596,126900.0
2013-03-20 12:30:00,38.52,38.55,38.51,38.53,115900.0,29.596,29.619,29.5883,29.6037,115900.0
2013-03-20 12:40:00,38.53,38.57,38.49,38.49,182600.0,29.6037,29.6344,29.5729,29.5729,182600.0
2013-03-20 12:50:00,38.49,38.5,38.46,38.48,117200.0,29.5729,29.5806,29.5499,29.5653,117200.0
2013-03-20 13:00:00,38.47,38.47,38.44,38.46,93400.0,29.5576,29.5576,29.5345,29.5499,93400.0
2013-03-20 13:10:00,38.45,38.47,38.44,38.45,73800.0,29.5422,29.5576,29.5345,29.5422,73800.0
2013-03-20 13:20:00,38.45,38.47,38.42,38.42,82000.0,29.5422,29.5576,29.5192,29.5192,82000.0
2013-03-20 13:30:00,38.42,38.42,38.34,38.37,139300.0,29.5192,29.5192,29.4577,29.4807,139300.0
2013-03-20 13:40:00,38.37,38.39,38.35,38.36,122400.0,29.4807,29.4961,29.4654,29.4731,122400.0
2013-03-20 13:50:00,38.36,38.37,38.26,38.27,163900.0,29.4731,29.4807,29.3962,29.4039,163900.0
2013-03-20 14:00:00,38.26,38.38,38.24,38.35,195000.0,29.3962,29.4884,29.3809,29.4654,195000.0
2013-03-20 14:10:00,38.35,38.44,38.32,38.35,182600.0,29.4654,29.5345,29.4423,29.4654,182600.0
2013-03-20 14:20:00,38.36,38.5,38.33,38.48,356100.0,29.4731,29.5806,29.45,29.5653,356100.0
2013-03-20 14:30:00,38.48,38.48,38.37,38.39,277300.0,29.5653,29.5653,29.4807,29.4961,277300.0
2013-03-20 14:40:00,38.4,38.42,38.34,38.36,371900.0,29.5038,29.5192,29.4577,29.4731,371900.0
2013-03-20 14:50:00,38.36,38.4,38.32,38.38,342800.0,29.4731,29.5038,29.4423,29.4884,342800.0
2013-03-20 15:00:00,38.37,38.42,38.36,38.4,306500.0,29.4807,29.5192,29.4731,29.5038,306500.0
2013-03-20 15:10:00,38.4,38.44,38.37,38.38,262600.0,29.5038,29.5345,29.4807,29.4884,262600.0
2013-03-20 15:20:00,38.39,38.39,38.3,38.33,224100.0,29.4961,29.4961,29.427,29.45,224100.0
2013-03-20 15:30:00,38.32,38.33,38.26,38.29,336600.0,29.4423,29.45,29.3962,29.4193,336600.0
2013-03-20 15:40:00,38.29,38.41,38.29,38.4,443700.0,29.4193,29.5115,29.4193,29.5038,443700.0
2013-03-20 15:50:00,38.39,38.4,38.24,38.31,872900.0,29.4961,29.5038,29.3809,29.4346,872900.0
2013-03-21 09:30:00,38.08,38.08,37.88,37.9,715000.0,29.2579,29.2579,29.1043,29.1196,715000.0
2013-03-21 09:40:00,37.89,37.91,37.81,37.85,603600.0,29.1119,29.1273,29.0505,29.0812,603600.0
2013-03-21 09:50:00,37.85,37.88,37.83,37.86,420600.0,29.0812,29.1043,29.0658,29.0889,420600.0
2013-03-21 10:00:00,37.86,37.99,37.85,37.96,437600.0,29.0889,29.1888,29.0812,29.1657,437600.0
2013-03-21 10:10:00,37.95,38.09,37.95,37.99,620300.0,29.158,29.2656,29.158,29.1888,620300.0
2013-03-21 10:20:00,37.98,38.0,37.94,37.98,259200.0,29.1811,29.1965,29.1504,29.1811,259200.0
2013-03-21 10:30:00,37.99,37.99,37.9,37.92,193200.0,29.1888,29.1888,29.1196,29.135,193200.0
2013-03-21 10:40:00,37.92,37.98,37.9,37.93,214200.0,29.135,29.1811,29.1196,29.1427,214200.0
2013-03-21 10:50:00,37.93,37.95,37.9,37.95,195000.0,29.1427,29.158,29.1196,29.158,195000.0
2013-03-21 11:00:00,37.94,37.95,37.87,37.87,280800.0,29.1504,29.158,29.0966,29.0966,280800.0
2013-03-21 11:10:00,37.88,37.88,37.77,37.78,448000.0,29.1043,29.1043,29.0197,29.0274,448000.0
2013-03-21 11:20:00,37.78,37.82,37.75,37.79,568300.0,29.0274,29.0582,29.0044,29.0351,568300.0
2013-03-21 11:30:00,37.8,37.89,37.78,37.89,407600.0,29.0428,29.1119,29.0274,29.1119,407600.0
2013-03-21 11:40:00,37.89,37.98,37.88,37.98,480800.0,29.1119,29.1811,29.1043,29.1811,480800.0
2013-03-21 11:50:00,37.98,38.0,37.95,37.98,206000.0,29.1811,29.1965,29.158,29.1811,206000.0
2013-03-21 12:00:00,37.98,37.98,37.94,37.95,185700.0,29.1811,29.1811,29.1504,29.158,185700.0
2013-03-21 12:10:00,37.95,37.95,37.89,37.91,187100.0,29.158,29.158,29.1119,29.1273,187100.0
2013-03-21 12:20:00,37.91,37.92,37.87,37.88,272800.0,29.1273,29.135,29.0966,29.1043,272800.0
2013-03-21 12:30:00,37.88,37.93,37.87,37.91,204500.0,29.1043,29.1427,29.0966,29.1273,204500.0
2013-03-21 12:40:00,37.91,37.92,37.86,37.87,203300.0,29.1273,29.135,29.0889,29.0966,203300.0
2013-03-21 12:50:00,37.87,37.9,37.86,37.87,185000.0,29.0966,29.1196,29.0889,29.0966,185000.0
2013-03-21 13:00:00,37.87,37.87,37.81,37.86,240100.0,29.0966,29.0966,29.0505,29.0889,240100.0
2013-03-21 13:10:00,37.86,37.87,37.76,37.76,386600.0,29.0889,29.0966,29.0121,29.0121,386600.0
2013-03-21 13:20:00,37.76,37.79,37.7,37.75,522400.0,29.0121,29.0351,28.966,29.0044,522400.0
2013-03-21 13:30:00,37.74,37.79,37.7,37.78,556100.0,28.9967,29.0351,28.966,29.0274,556100.0
2013-03-21 13:40:00,37.78,37.8,37.75,37.76,534800.0,29.0274,29.0428,29.0044,29.0121,534800.0
2013-03-21 13:50:00,37.75,37.78,37.72,37.76,462900.0,29.0044,29.0274,28.9813,29.0121,462900.0
2013-03-21 14:00:00,37.75,37.76,37.69,37.69,657900.0,29.0044,29.0121,28.9583,28.9583,657900.0
2013-03-21 14:10:00,37.69,37.84,37.67,37.79,522000.0,28.9583,29.0735,28.9429,29.0351,522000.0
2013-03-21 14:20:00,37.79,37.89,37.75,37.82,174700.0,29.0351,29.1119,29.0044,29.0582,174700.0
2013-03-21 14:30:00,37.83,37.88,37.8,37.86,146000.0,29.0658,29.1043,29.0428,29.0889,146000.0
2013-03-21 14:40:00,37.85,37.9,37.84,37.88,164600.0,29.0812,29.1196,29.0735,29.1043,164600.0
2013-03-21 14:50:00,37.88,37.9,37.84,37.89,109700.0,29.1043,29.1196,29.0735,29.1119,109700.0
2013-03-21 15:00:00,37.9,37.95,37.89,37.91,166000.0,29.1196,29.158,29.1119,29.1273,166000.0
2013-03-21 15:10:00,37.92,37.95,37.84,37.86,135100.0,29.135,29.158,29.0735,29.0889,135100.0
2013-03-21 15:20:00,37.85,37.95,37.83,37.92,222600.0,29.0812,29.158,29.0658,29.135,222600.0
2013-03-21 15:30:00,37.93,37.93,37.8,37.81,276700.0,29.1427,29.1427,29.0428,29.0505,276700.0
2013-03-21 15:40:00,37.82,37.82,37.73,37.81,611600.0,29.0582,29.0582,28.989,29.0505,611600.0
2013-03-21 15:50:00,37.81,37.86,37.78,37.78,842100.0,29.0505,29.0889,29.0274,29.0274,842100.0
2013-03-22 09:30:00,37.93,37.96,37.82,37.85,350700.0,29.1427,29.1657,29.0582,29.0812,350700.0
2013-03-22 09:40:00,37.85,37.96,37.85,37.88,466100.0,29.0812,29.1657,29.0812,29.1043,466100.0
2013-03-22 09:50:00,37.88,37.9,37.78,37.87,351100.0,29.1043,29.1196,29.0274,29.0966,351100.0
2013-03-22 10:00:00,37.88,37.99,37.87,37.98,278600.0,29.1043,29.1888,29.0966,29.1811,278600.0
2013-03-22 10:10:00,37.97,38.09,37.96,38.08,333500.0,29.1734,29.2656,29.1657,29.2579,333500.0
2013-03-22 10:20:00,38.09,38.11,38.03,38.04,256400.0,29.2656,29.281,29.2195,29.2272,256400.0
2013-03-22 10:30:00,38.04,38.07,37.78,37.98,265600.0,29.2272,29.2502,29.0274,29.1811,265600.0
2013-03-22 10:40:00,37.98,38.03,37.92,37.92,312500.0,29.1811,29.2195,29.135,29.135,312500.0
2013-03-22 10:50:00,37.93,37.97,37.88,37.95,222700.0,29.1427,29.1734,29.1043,29.158,222700.0
2013-03-22 11:00:00,37.95,38.04,37.95,38.03,213900.0,29.158,29.2272,29.158,29.2195,213900.0
2013-03-22 11:10:00,38.03,38.06,37.97,38.02,218100.0,29.2195,29.2426,29.1734,29.2118,218100.0
2013-03-22 11:20:00,38.02,38.07,38.0,38.04,178400.0,29.2118,29.2502,29.1965,29.2272,178400.0
2013-03-22 11:30:00,38.04,38.07,38.01,38.02,160400.0,29.2272,29.2502,29.2041,29.2118,160400.0
2013-03-22 11:40:00,38.02,38.03,37.96,37.97,236700.0,29.2118,29.2195,29.1657,29.1734,236700.0
2013-03-22 11:50:00,37.97,37.99,37.94,37.95,108000.0,29.1734,29.1888,29.1504,29.158,108000.0
2013-03-22 12:00:00,37.95,37.99,37.93,37.99,203000.0,29.158,29.1888,29.1427,29.1888,203000.0
2013-03-22 12:10:00,37.98,38.0,37.93,37.98,288200.0,29.1811,29.1965,29.1427,29.1811,288200.0
2013-03-22 12:20:00,37.98,38.02,37.92,37.93,272700.0,29.1811,29.2118,29.135,29.1427,272700.0
2013-03-22 12:30:00,37.94,37.94,37.9,37.93,163600.0,29.1504,29.1504,29.1196,29.1427,163600.0
2013-03-22 12:40:00,37.93,37.93,37.88,37.88,111900.0,29.1427,29.1427,29.1043,29.1043,111900.0
2013-03-22 12:50:00,37.88,37.92,37.87,37.9,83600.0,29.1043,29.135,29.0966,29.1196,83600.0
2013-03-22 13:00:00,37.91,37.94,37.88,37.94,149800.0,29.1273,29.1504,29.1043,29.1504,149800.0
2013-03-22 13:10:00,37.94,37.97,37.91,37.93,130100.0,29.1504,29.1734,29.1273,29.1427,130100.0
2013-03-22 13:20:00,37.94,37.97,37.91,37.95,212400.0,29.1504,29.1734,29.1273,29.158,212400.0
2013-03-22 13:30:00,37.95,37.95,37.86,37.88,208200.0,29.158,29.158,29.0889,29.1043,208200.0
2013-03-22 13:40:00,37.89,37.9,37.86,37.88,84600.0,29.1119,29.1196,29.0889,29.1043,84600.0
2013-03-22 13:50:00,37.87,37.89,37.84,37.86,141400.0,29.0966,29.1119,29.0735,29.0889,141400.0
2013-03-22 14:00:00,37.85,37.86,37.8,37.81,138100.0,29.0812,29.0889,29.0428,29.0505,138100.0
2013-03-22 14:10:00,37.81,37.84,37.78,37.84,240700.0,29.0505,29.0735,29.0274,29.0735,240700.0
2013-03-22 14:20:00,37.83,37.89,37.83,37.87,157900.0,29.0658,29.1119,29.0658,29.0966,157900.0
2013-03-22 14:30:00,37.88,37.88,37.82,37.85,122200.0,29.1043,29.1043,29.0582,29.0812,122200.0
2013-03-22 14:40:00,37.86,37.86,37.83,37.83,88900.0,29.0889,29.0889,29.0658,29.0658,88900.0
2013-03-22 14:50:00,37.84,37.84,37.78,37.79,277100.0,29.0735,29.0735,29.0274,29.0351,277100.0
2013-03-22 15:00:00,37.8,37.8,37.74,37.75,265700.0,29.0428,29.0428,28.9967,29.0044,265700.0
2013-03-22 15:10:00,37.76,37.78,37.73,37.74,193500.0,29.0121,29.0274,28.989,28.9967,193500.0
2013-03-22 15:20:00,37.73,37.74,37.63,37.69,974900.0,28.989,28.9967,28.9122,28.9583,974900.0
2013-03-22 15:30:00,37.69,37.8,37.68,37.76,722300.0,28.9583,29.0428,28.9506,29.0121,722300.0
2013-03-22 15:40:00,37.76,37.77,37.65,37.68,762400.0,29.0121,29.0197,28.9275,28.9506,762400.0
2013-03-22 15:50:00,37.68,37.8,37.66,37.8,1422300.0,28.9506,29.0428,28.9352,29.0428,1422300.0
2013-03-25 09:30:00,38.0,38.03,37.95,38.0,409000.0,29.1965,29.2195,29.158,29.1965,409000.0
2013-03-25 09:40:00,37.99,38.18,37.98,38.17,513600.0,29.1888,29.3348,29.1811,29.3271,513600.0
2013-03-25 09:50:00,38.17,38.35,38.14,38.32,665900.0,29.3271,29.4654,29.304,29.4423,665900.0
2013-03-25 10:00:00,38.31,38.34,38.22,38.26,367600.0,29.4346,29.4577,29.3655,29.3962,367600.0
2013-03-25 10:10:00,38.25,38.27,38.18,38.23,266700.0,29.3885,29.4039,29.3348,29.3732,266700.0
2013-03-25 10:20:00,38.23,38.24,38.08,38.1,340900.0,29.3732,29.3809,29.2579,29.2733,340900.0
2013-03-25 10:30:00,38.09,38.16,38.06,38.09,459300.0,29.2656,29.3194,29.2426,29.2656,459300.0
2013-03-25 10:40:00,38.08,38.1,38.01,38.03,321500.0,29.2579,29.2733,29.2041,29.2195,321500.0
2013-03-25 10:50:00,38.03,38.04,37.85,37.86,547300.0,29.2195,29.2272,29.0812,29.0889,547300.0
2013-03-25 11:00:00,37.85,37.86,37.75,37.78,467200.0,29.0812,29.0889,29.0044,29.0274,467200.0
2013-03-25 11:10:00,37.78,37.79,37.61,37.63,638500.0,29.0274,29.0351,28.8968,28.9122,638500.0
2013-03-25 11:20:00,37.62,37.72,37.59,37.66,404900.0,28.9045,28.9813,28.8814,28.9352,404900.0
2013-03-25 11:30:00,37.66,37.78,37.64,37.75,410700.0,28.9352,29.0274,28.9199,29.0044,410700.0
2013-03-25 11:40:00,37.74,37.78,37.69,37.75,291700.0,28.9967,29.0274,28.9583,29.0044,291700.0
2013-03-25 11:50:00,37.75,37.76,37.66,37.67,341100.0,29.0044,29.0121,28.9352,28.9429,341100.0
2013-03-25 12:00:00,37.67,37.76,37.66,37.72,187600.0,28.9429,29.0121,28.9352,28.9813,187600.0
2013-03-25 12:10:00,37.71,37.72,37.66,37.69,167900.0,28.9736,28.9813,28.9352,28.9583,167900.0
2013-03-25 12:20:00,37.69,37.75,37.67,37.71,284400.0,28.9583,29.0044,28.9429,28.9736,284400.0
2013-03-25 12:30:00,37.71,37.73,37.63,37.67,349900.0,28.9736,28.989,28.9122,28.9429,349900.0
2013-03-25 12:40:00,37.66,37.67,37.59,37.62,174200.0,28.9352,28.9429,28.8814,28.9045,174200.0
2013-03-25 12:50:00,37.62,37.62,37.55,37.57,341600.0,28.9045,28.9045,28.8507,28.8661,341600.0
2013-03-25 13:00:00,37.56,37.6,37.49,37.52,459500.0,28.8584,28.8891,28.8046,28.8277,459500.0
2013-03-25 13:10:00,37.52,37.55,37.47,37.5,556000.0,28.8277,28.8507,28.7892,28.8123,556000.0
2013-03-25 13:20:00,37.49,37.56,37.49,37.53,525800.0,28.8046,28.8584,28.8046,28.8353,525800.0
2013-03-25 13:30:00,37.52,37.53,37.5,37.52,301900.0,28.8277,28.8353,28.8123,28.8277,301900.0
2013-03-25 13:40:00,37.52,37.69,37.47,37.65,471700.0,28.8277,28.9583,28.7892,28.9275,471700.0
2013-03-25 13:50:00,37.66,37.74,37.66,37.71,340100.0,28.9352,28.9967,28.9352,28.9736,340100.0
2013-03-25 14:00:00,37.71,37.74,37.68,37.74,181100.0,28.9736,28.9967,28.9506,28.9967,181100.0
2013-03-25 14:10:00,37.73,37.75,37.63,37.7,202000.0,28.989,29.0044,28.9122,28.966,202000.0
2013-03-25 14:20:00,37.7,37.76,37.67,37.67,150400.0,28.966,29.0121,28.9429,28.9429,150400.0
2013-03-25 14:30:00,37.67,37.68,37.61,37.66,235900.0,28.9429,28.9506,28.8968,28.9352,235900.0
2013-03-25 14:40:00,37.65,37.74,37.64,37.7,247600.0,28.9275,28.9967,28.9199,28.966,247600.0
2013-03-25 14:50:00,37.7,37.78,37.7,37.78,210800.0,28.966,29.0274,28.966,29.0274,210800.0
2013-03-25 15:00:00,37.77,37.78,37.7,37.75,303200.0,29.0197,29.0274,28.966,29.0044,303200.0
2013-03-25 15:10:00,37.75,37.77,37.71,37.72,255400.0,29.0044,29.0197,28.9736,28.9813,255400.0
2013-03-25 15:20:00,37.7,37.75,37.63,37.65,281500.0,28.966,29.0044,28.9122,28.9275,281500.0
2013-03-25 15:30:00,37.65,37.69,37.64,37.66,287100.0,28.9275,28.9583,28.9199,28.9352,287100.0
2013-03-25 15:40:00,37.66,37.69,37.55,37.55,441500.0,28.9352,28.9583,28.8507,28.8507,441500.0
2013-03-25 15:50:00,37.56,37.77,37.55,37.72,1174600.0,28.8584,29.0197,28.8507,28.9813,1174600.0
2013-03-26 09:30:00,38.06,38.21,37.95,38.15,518600.0,29.2426,29.3578,29.158,29.3117,518600.0
2013-03-26 09:40:00,38.15,38.32,38.14,38.29,466300.0,29.3117,29.4423,29.304,29.4193,466300.0
2013-03-26 09:50:00,38.29,38.32,38.25,38.27,351100.0,29.4193,29.4423,29.3885,29.4039,351100.0
2013-03-26 10:00:00,38.27,38.28,38.11,38.16,492700.0,29.4039,29.4116,29.281,29.3194,492700.0
2013-03-26 10:10:00,38.17,38.22,38.07,38.08,336900.0,29.3271,29.3655,29.2502,29.2579,336900.0
2013-03-26 10:20:00,38.08,38.16,38.07,38.14,415100.0,29.2579,29.3194,29.2502,29.304,415100.0
2013-03-26 10:30:00,38.13,38.35,38.13,38.31,1055900.0,29.2963,29.4654,29.2963,29.4346,1055900.0
2013-03-26 10:40:00,38.3,38.3,38.11,38.11,302900.0,29.427,29.427,29.281,29.281,302900.0
2013-03-26 10:50:00,38.1,38.24,38.08,38.2,310900.0,29.2733,29.3809,29.2579,29.3501,310900.0
2013-03-26 11:00:00,38.2,38.2,38.14,38.17,202500.0,29.3501,29.3501,29.304,29.3271,202500.0
2013-03-26 11:10:00,38.18,38.2,38.06,38.08,167600.0,29.3348,29.3501,29.2426,29.2579,167600.0
2013-03-26 11:20:00,38.08,38.13,38.05,38.09,152500.0,29.2579,29.2963,29.2349,29.2656,152500.0
2013-03-26 11:30:00,38.09,38.2,38.09,38.19,154900.0,29.2656,29.3501,29.2656,29.3424,154900.0
2013-03-26 11:40:00,38.18,38.28,38.18,38.26,172800.0,29.3348,29.4116,29.3348,29.3962,172800.0
2013-03-26 11:50:00,38.26,38.28,38.16,38.16,172400.0,29.3962,29.4116,29.3194,29.3194,172400.0
2013-03-26 12:00:00,38.16,38.22,38.15,38.2,101400.0,29.3194,29.3655,29.3117,29.3501,101400.0
2013-03-26 12:10:00,38.2,38.2,38.16,38.18,127700.0,29.3501,29.3501,29.3194,29.3348,127700.0
2013-03-26 12:20:00,38.18,38.21,38.14,38.21,141100.0,29.3348,29.3578,29.304,29.3578,141100.0
2013-03-26 12:30:00,38.21,38.29,38.2,38.25,258700.0,29.3578,29.4193,29.3501,29.3885,258700.0
2013-03-26 12:40:00,38.25,38.27,38.25,38.25,90400.0,29.3885,29.4039,29.3885,29.3885,90400.0
2013-03-26 12:50:00,38.25,38.26,38.21,38.21,98000.0,29.3885,29.3962,29.3578,29.3578,98000.0
2013-03-26 13:00:00,38.22,38.23,38.2,38.22,62400.0,29.3655,29.3732,29.3501,29.3655,62400.0
2013-03-26 13:10:00,38.22,38.24,38.17,38.18,207200.0,29.3655,29.3809,29.3271,29.3348,207200.0
2013-03-26 13:20:00,38.17,38.22,38.17,38.2,125600.0,29.3271,29.3655,29.3271,29.3501,125600.0
2013-03-26 13:30:00,38.21,38.27,38.19,38.26,143200.0,29.3578,29.4039,29.3424,29.3962,143200.0
2013-03-26 13:40:00,38.27,38.28,38.25,38.26,131600.0,29.4039,29.4116,29.3885,29.3962,131600.0
2013-03-26 13:50:00,38.26,38.31,38.26,38.3,91700.0,29.3962,29.4346,29.3962,29.427,91700.0
2013-03-26 14:00:00,38.31,38.34,38.3,38.33,205800.0,29.4346,29.4577,29.427,29.45,205800.0
2013-03-26 14:10:00,38.32,38.34,38.3,38.34,70600.0,29.4423,29.4577,29.427,29.4577,70600.0
2013-03-26 14:20:00,38.34,38.37,38.32,38.33,167800.0,29.4577,29.4807,29.4423,29.45,167800.0
2013-03-26 14:30:00,38.33,38.35,38.29,38.34,222600.0,29.45,29.4654,29.4193,29.4577,222600.0
2013-03-26 14:40:00,38.34,38.36,38.33,38.35,165700.0,29.4577,29.4731,29.45,29.4654,165700.0
2013-03-26 14:50:00,38.35,38.39,38.34,38.38,193900.0,29.4654,29.4961,29.4577,29.4884,193900.0
2013-03-26 15:00:00,38.38,38.45,38.38,38.41,330200.0,29.4884,29.5422,29.4884,29.5115,330200.0
2013-03-26 15:10:00,38.41,38.49,38.4,38.44,373700.0,29.5115,29.5729,29.5038,29.5345,373700.0
2013-03-26 15:20:00,38.44,38.49,38.43,38.44,253500.0,29.5345,29.5729,29.5268,29.5345,253500.0
2013-03-26 15:30:00,38.45,38.52,38.44,38.52,490900.0,29.5422,29.596,29.5345,29.596,490900.0
2013-03-26 15:40:00,38.51,38.53,38.46,38.5,713900.0,29.5883,29.6037,29.5499,29.5806,713900.0
2013-03-26 15:50:00,38.51,38.51,38.39,38.45,809300.0,29.5883,29.5883,29.4961,29.5422,809300.0
2013-03-27 09:30:00,38.15,38.19,37.95,38.07,638900.0,29.3117,29.3424,29.158,29.2502,638900.0
2013-03-27 09:40:00,38.07,38.23,37.9,38.03,800700.0,29.2502,29.3732,29.1196,29.2195,800700.0
2013-03-27 09:50:00,38.04,38.12,38.01,38.08,532000.0,29.2272,29.2887,29.2041,29.2579,532000.0
2013-03-27 10:00:00,38.07,38.07,37.87,37.99,649300.0,29.2502,29.2502,29.0966,29.1888,649300.0
2013-03-27 10:10:00,38.0,38.01,37.92,37.96,318600.0,29.1965,29.2041,29.135,29.1657,318600.0
2013-03-27 10:20:00,37.96,38.09,37.95,38.01,262600.0,29.1657,29.2656,29.158,29.2041,262600.0
2013-03-27 10:30:00,38.01,38.08,38.0,38.04,212800.0,29.2041,29.2579,29.1965,29.2272,212800.0
2013-03-27 10:40:00,38.04,38.13,38.02,38.09,835800.0,29.2272,29.2963,29.2118,29.2656,835800.0
2013-03-27 10:50:00,38.09,38.15,38.05,38.07,342100.0,29.2656,29.3117,29.2349,29.2502,342100.0
2013-03-27 11:00:00,38.07,38.09,38.01,38.05,220400.0,29.2502,29.2656,29.2041,29.2349,220400.0
2013-03-27 11:10:00,38.05,38.14,38.03,38.11,287500.0,29.2349,29.304,29.2195,29.281,287500.0
2013-03-27 11:20:00,38.11,38.12,38.02,38.05,176200.0,29.281,29.2887,29.2118,29.2349,176200.0
2013-03-27 11:30:00,38.04,38.1,38.04,38.08,115700.0,29.2272,29.2733,29.2272,29.2579,115700.0
2013-03-27 11:40:00,38.08,38.11,38.05,38.1,155400.0,29.2579,29.281,29.2349,29.2733,155400.0
2013-03-27 11:50:00,38.09,38.12,38.03,38.05,142400.0,29.2656,29.2887,29.2195,29.2349,142400.0
2013-03-27 12:00:00,38.06,38.09,38.0,38.01,108000.0,29.2426,29.2656,29.1965,29.2041,108000.0
2013-03-27 12:10:00,38.01,38.07,38.0,38.04,111500.0,29.2041,29.2502,29.1965,29.2272,111500.0
2013-03-27 12:20:00,38.04,38.05,38.01,38.01,125000.0,29.2272,29.2349,29.2041,29.2041,125000.0
2013-03-27 12:30:00,38.02,38.06,37.98,38.05,138300.0,29.2118,29.2426,29.1811,29.2349,138300.0
2013-03-27 12:40:00,38.05,38.08,38.05,38.08,113600.0,29.2349,29.2579,29.2349,29.2579,113600.0
2013-03-27 12:50:00,38.07,38.17,38.06,38.15,221700.0,29.2502,29.3271,29.2426,29.3117,221700.0
2013-03-27 13:00:00,38.15,38.16,38.1,38.1,76200.0,29.3117,29.3194,29.2733,29.2733,76200.0
2013-03-27 13:10:00,38.1,38.14,38.07,38.13,137100.0,29.2733,29.304,29.2502,29.2963,137100.0
2013-03-27 13:20:00,38.13,38.14,38.09,38.12,78900.0,29.2963,29.304,29.2656,29.2887,78900.0
2013-03-27 13:30:00,38.12,38.16,38.1,38.14,97700.0,29.2887,29.3194,29.2733,29.304,97700.0
2013-03-27 13:40:00,38.14,38.22,38.14,38.21,137600.0,29.304,29.3655,29.304,29.3578,137600.0
2013-03-27 13:50:00,38.21,38.27,38.17,38.25,157700.0,29.3578,29.4039,29.3271,29.3885,157700.0
2013-03-27 14:00:00,38.25,38.34,38.24,38.32,232500.0,29.3885,29.4577,29.3809,29.4423,232500.0
2013-03-27 14:10:00,38.31,38.34,38.26,38.31,183100.0,29.4346,29.4577,29.3962,29.4346,183100.0
2013-03-27 14:20:00,38.31,38.35,38.3,38.34,139400.0,29.4346,29.4654,29.427,29.4577,139400.0
2013-03-27 14:30:00,38.34,38.35,38.29,38.31,174100.0,29.4577,29.4654,29.4193,29.4346,174100.0
2013-03-27 14:40:00,38.32,38.34,38.28,38.31,239600.0,29.4423,29.4577,29.4116,29.4346,239600.0
2013-03-27 14:50:00,38.32,38.33,38.29,38.3,127800.0,29.4423,29.45,29.4193,29.427,127800.0
2013-03-27 15:00:00,38.3,38.33,38.26,38.31,168900.0,29.427,29.45,29.3962,29.4346,168900.0
2013-03-27 15:10:00,38.3,38.33,38.25,38.25,138400.0,29.427,29.45,29.3885,29.3885,138400.0
2013-03-27 15:20:00,38.26,38.31,38.25,38.3,147300.0,29.3962,29.4346,29.3885,29.427,147300.0
2013-03-27 15:30:00,38.3,38.36,38.3,38.35,385500.0,29.427,29.4731,29.427,29.4654,385500.0
2013-03-27 15:40:00,38.36,38.39,38.27,38.33,473700.0,29.4731,29.4961,29.4039,29.45,473700.0
2013-03-27 15:50:00,38.32,38.34,38.21,38.25,880500.0,29.4423,29.4577,29.3578,29.3885,880500.0
2013-03-28 09:30:00,38.27,38.48,38.25,38.4,537900.0,29.4039,29.5653,29.3885,29.5038,537900.0
2013-03-28 09:40:00,38.4,38.52,38.39,38.52,540700.0,29.5038,29.596,29.4961,29.596,540700.0
2013-03-28 09:50:00,38.52,38.53,38.41,38.45,516700.0,29.596,29.6037,29.5115,29.5422,516700.0
2013-03-28 10:00:00,38.45,38.47,38.34,38.37,510100.0,29.5422,29.5576,29.4577,29.4807,510100.0
2013-03-28 10:10:00,38.38,38.39,38.19,38.22,343900.0,29.4884,29.4961,29.3424,29.3655,343900.0
2013-03-28 10:20:00,38.23,38.27,38.19,38.23,283700.0,29.3732,29.4039,29.3424,29.3732,283700.0
2013-03-28 10:30:00,38.23,38.25,38.2,38.25,225100.0,29.3732,29.3885,29.3501,29.3885,225100.0
2013-03-28 10:40:00,38.26,38.47,38.25,38.46,502400.0,29.3962,29.5576,29.3885,29.5499,502400.0
2013-03-28 10:50:00,38.47,38.58,38.4,38.5,496700.0,29.5576,29.6421,29.5038,29.5806,496700.0
2013-03-28 11:00:00,38.5,38.53,38.44,38.44,350200.0,29.5806,29.6037,29.5345,29.5345,350200.0
2013-03-28 11:10:00,38.43,38.56,38.42,38.55,265200.0,29.5268,29.6267,29.5192,29.619,265200.0
2013-03-28 11:20:00,38.55,38.63,38.55,38.58,501500.0,29.619,29.6805,29.619,29.6421,501500.0
2013-03-28 11:30:00,38.58,38.63,38.55,38.58,251200.0,29.6421,29.6805,29.619,29.6421,251200.0
2013-03-28 11:40:00,38.58,38.58,38.47,38.47,231600.0,29.6421,29.6421,29.5576,29.5576,231600.0
2013-03-28 11:50:00,38.46,38.47,38.41,38.45,160600.0,29.5499,29.5576,29.5115,29.5422,160600.0
2013-03-28 12:00:00,38.44,38.55,38.43,38.55,257200.0,29.5345,29.619,29.5268,29.619,257200.0
2013-03-28 12:10:00,38.55,38.62,38.55,38.61,412500.0,29.619,29.6728,29.619,29.6651,412500.0
2013-03-28 12:20:00,38.61,38.66,38.58,38.65,426500.0,29.6651,29.7036,29.6421,29.6959,426500.0
2013-03-28 12:30:00,38.64,38.69,38.63,38.64,302400.0,29.6882,29.7266,29.6805,29.6882,302400.0
2013-03-28 12:40:00,38.63,38.65,38.62,38.64,245600.0,29.6805,29.6959,29.6728,29.6882,245600.0
2013-03-28 12:50:00,38.64,38.67,38.61,38.65,153700.0,29.6882,29.7112,29.6651,29.6959,153700.0
2013-03-28 13:00:00,38.65,38.67,38.6,38.67,167900.0,29.6959,29.7112,29.6575,29.7112,167900.0
2013-03-28 13:10:00,38.68,38.7,38.65,38.7,157900.0,29.7189,29.7343,29.6959,29.7343,157900.0
2013-03-28 13:20:00,38.7,38.71,38.66,38.69,156900.0,29.7343,29.742,29.7036,29.7266,156900.0
2013-03-28 13:30:00,38.69,38.72,38.69,38.72,248700.0,29.7266,29.7496,29.7266,29.7496,248700.0
2013-03-28 13:40:00,38.72,38.77,38.69,38.74,309300.0,29.7496,29.7881,29.7266,29.765,309300.0
2013-03-28 13:50:00,38.73,38.76,38.73,38.74,292200.0,29.7573,29.7804,29.7573,29.765,292200.0
2013-03-28 14:00:00,38.74,38.8,38.73,38.78,234000.0,29.765,29.8111,29.7573,29.7957,234000.0
2013-03-28 14:10:00,38.78,38.8,38.74,38.77,234100.0,29.7957,29.8111,29.765,29.7881,234100.0
2013-03-28 14:20:00,38.77,38.83,38.76,38.82,417900.0,29.7881,29.8342,29.7804,29.8265,417900.0
2013-03-28 14:30:00,38.81,38.82,38.76,38.8,263800.0,29.8188,29.8265,29.7804,29.8111,263800.0
2013-03-28 14:40:00,38.8,38.8,38.76,38.78,186700.0,29.8111,29.8111,29.7804,29.7957,186700.0
2013-03-28 14:50:00,38.77,38.79,38.75,38.77,271000.0,29.7881,29.8034,29.7727,29.7881,271000.0
2013-03-28 15:00:00,38.77,38.81,38.76,38.8,471300.0,29.7881,29.8188,29.7804,29.8111,471300.0
2013-03-28 15:10:00,38.79,38.83,38.78,38.82,216300.0,29.8034,29.8342,29.7957,29.8265,216300.0
2013-03-28 15:20:00,38.82,38.91,38.82,38.91,528800.0,29.8265,29.8956,29.8265,29.8956,528800.0
2013-03-28 15:30:00,38.9,38.92,38.88,38.88,384600.0,29.8879,29.9033,29.8726,29.8726,384600.0
2013-03-28 15:40:00,38.88,38.88,38.77,38.77,642700.0,29.8726,29.8726,29.7881,29.7881,642700.0
2013-03-28 15:50:00,38.77,38.84,38.74,38.79,1802500.0,29.7881,29.8418,29.765,29.8034,1802500.0
2013-04-01 09:30:00,38.8,39.07,38.75,39.02,494200.0,29.8111,30.0186,29.7727,29.9801,494200.0
2013-04-01 09:40:00,39.03,39.06,38.93,38.98,339800.0,29.9878,30.0109,29.911,29.9494,339800.0
2013-04-01 09:50:00,38.98,38.98,38.84,38.86,322200.0,29.9494,29.9494,29.8418,29.8572,322200.0
2013-04-01 10:00:00,38.86,38.89,38.61,38.75,476900.0,29.8572,29.8803,29.6651,29.7727,476900.0
2013-04-01 10:10:00,38.76,38.89,38.75,38.87,315300.0,29.7804,29.8803,29.7727,29.8649,315300.0
2013-04-01 10:20:00,38.87,38.88,38.77,38.79,187600.0,29.8649,29.8726,29.7881,29.8034,187600.0
2013-04-01 10:30:00,38.79,38.8,38.61,38.61,195100.0,29.8034,29.8111,29.6651,29.6651,195100.0
2013-04-01 10:40:00,38.62,38.62,38.53,38.55,279100.0,29.6728,29.6728,29.6037,29.619,279100.0
2013-04-01 10:50:00,38.55,38.58,38.44,38.56,350200.0,29.619,29.6421,29.5345,29.6267,350200.0
2013-04-01 11:00:00,38.55,38.64,38.5,38.64,227400.0,29.619,29.6882,29.5806,29.6882,227400.0
2013-04-01 11:10:00,38.63,38.66,38.6,38.61,294500.0,29.6805,29.7036,29.6575,29.6651,294500.0
2013-04-01 11:20:00,38.61,38.61,38.52,38.59,157000.0,29.6651,29.6651,29.596,29.6498,157000.0
2013-04-01 11:30:00,38.58,38.61,38.5,38.5,109100.0,29.6421,29.6651,29.5806,29.5806,109100.0
2013-04-01 11:40:00,38.51,38.52,38.41,38.47,198200.0,29.5883,29.596,29.5115,29.5576,198200.0
2013-04-01 11:50:00,38.47,38.48,38.43,38.43,131800.0,29.5576,29.5653,29.5268,29.5268,131800.0
2013-04-01 12:00:00,38.42,38.45,38.4,38.44,131300.0,29.5192,29.5422,29.5038,29.5345,131300.0
2013-04-01 12:10:00,38.44,38.45,38.41,38.42,102700.0,29.5345,29.5422,29.5115,29.5192,102700.0
2013-04-01 12:20:00,38.43,38.43,38.35,38.38,141600.0,29.5268,29.5268,29.4654,29.4884,141600.0
2013-04-01 12:30:00,38.39,38.41,38.31,38.33,175000.0,29.4961,29.5115,29.4346,29.45,175000.0
2013-04-01 12:40:00,38.33,38.36,38.32,38.34,103800.0,29.45,29.4731,29.4423,29.4577,103800.0
2013-04-01 12:50:00,38.34,38.43,38.34,38.42,161500.0,29.4577,29.5268,29.4577,29.5192,161500.0
2013-04-01 13:00:00,38.42,38.45,38.39,38.41,106000.0,29.5192,29.5422,29.4961,29.5115,106000.0
2013-04-01 13:10:00,38.42,38.46,38.42,38.44,62100.0,29.5192,29.5499,29.5192,29.5345,62100.0
2013-04-01 13:20:00,38.45,38.55,38.44,38.55,169900.0,29.5422,29.619,29.5345,29.619,169900.0
2013-04-01 13:30:00,38.54,38.55,38.5,38.5,98600.0,29.6114,29.619,29.5806,29.5806,98600.0
2013-04-01 13:40:00,38.5,38.53,38.49,38.52,147500.0,29.5806,29.6037,29.5729,29.596,147500.0
2013-04-01 13:50:00,38.53,38.53,38.49,38.5,81500.0,29.6037,29.6037,29.5729,29.5806,81500.0
2013-04-01 14:00:00,38.51,38.54,38.5,38.52,183700.0,29.5883,29.6114,29.5806,29.596,183700.0
2013-04-01 14:10:00,38.53,38.54,38.48,38.48,142500.0,29.6037,29.6114,29.5653,29.5653,142500.0
2013-04-01 14:20:00,38.48,38.5,38.4,38.4,108300.0,29.5653,29.5806,29.5038,29.5038,108300.0
2013-04-01 14:30:00,38.4,38.43,38.35,38.35,180500.0,29.5038,29.5268,29.4654,29.4654,180500.0
2013-04-01 14:40:00,38.36,38.38,38.34,38.37,169900.0,29.4731,29.4884,29.4577,29.4807,169900.0
2013-04-01 14:50:00,38.38,38.38,38.32,38.32,109200.0,29.4884,29.4884,29.4423,29.4423,109200.0
2013-04-01 15:00:00,38.32,38.37,38.3,38.34,352200.0,29.4423,29.4807,29.427,29.4577,352200.0
2013-04-01 15:10:00,38.35,38.36,38.27,38.29,231800.0,29.4654,29.4731,29.4039,29.4193,231800.0
2013-04-01 15:20:00,38.29,38.29,38.2,38.2,694900.0,29.4193,29.4193,29.3501,29.3501,694900.0
2013-04-01 15:30:00,38.2,38.23,38.1,38.12,570400.0,29.3501,29.3732,29.2733,29.2887,570400.0
2013-04-01 15:40:00,38.12,38.22,38.06,38.16,683900.0,29.2887,29.3655,29.2426,29.3194,683900.0
2013-04-01 15:50:00,38.16,38.25,38.12,38.24,1097300.0,29.3194,29.3885,29.2887,29.3809,1097300.0
2013-04-02 09:30:00,38.37,38.98,38.31,38.65,945600.0,29.4807,29.9494,29.4346,29.6959,945600.0
2013-04-02 09:40:00,38.66,38.67,38.45,38.63,648500.0,29.7036,29.7112,29.5422,29.6805,648500.0
2013-04-02 09:50:00,38.62,38.65,38.49,38.57,293700.0,29.6728,29.6959,29.5729,29.6344,293700.0
2013-04-02 10:00:00,38.56,38.86,38.55,38.81,474100.0,29.6267,29.8572,29.619,29.8188,474100.0
2013-04-02 10:10:00,38.81,38.81,38.65,38.66,240400.0,29.8188,29.8188,29.6959,29.7036,240400.0
2013-04-02 10:20:00,38.66,38.76,38.64,38.73,258100.0,29.7036,29.7804,29.6882,29.7573,258100.0
2013-04-02 10:30:00,38.73,38.73,38.58,38.59,347600.0,29.7573,29.7573,29.6421,29.6498,347600.0
2013-04-02 10:40:00,38.59,38.71,38.59,38.67,282900.0,29.6498,29.742,29.6498,29.7112,282900.0
2013-04-02 10:50:00,38.68,38.88,38.67,38.87,534200.0,29.7189,29.8726,29.7112,29.8649,534200.0
2013-04-02 11:00:00,38.87,38.93,38.76,38.76,401600.0,29.8649,29.911,29.7804,29.7804,401600.0
2013-04-02 11:10:00,38.76,38.92,38.76,38.91,238500.0,29.7804,29.9033,29.7804,29.8956,238500.0
2013-04-02 11:20:00,38.92,38.98,38.91,38.94,306300.0,29.9033,29.9494,29.8956,29.9187,306300.0
2013-04-02 11:30:00,38.94,38.97,38.92,38.94,200300.0,29.9187,29.9417,29.9033,29.9187,200300.0
2013-04-02 11:40:00,38.94,39.0,38.93,38.99,282900.0,29.9187,29.9648,29.911,29.9571,282900.0
2013-04-02 11:50:00,39.0,39.02,38.93,38.95,236400.0,29.9648,29.9801,29.911,29.9264,236400.0
2013-04-02 12:00:00,38.96,38.99,38.95,38.98,203100.0,29.934,29.9571,29.9264,29.9494,203100.0
2013-04-02 12:10:00,38.97,38.99,38.91,38.93,191500.0,29.9417,29.9571,29.8956,29.911,191500.0
2013-04-02 12:20:00,38.93,38.95,38.9,38.95,107500.0,29.911,29.9264,29.8879,29.9264,107500.0
2013-04-02 12:30:00,38.95,38.96,38.89,38.93,167400.0,29.9264,29.934,29.8803,29.911,167400.0
2013-04-02 12:40:00,38.93,38.97,38.92,38.96,164400.0,29.911,29.9417,29.9033,29.934,164400.0
2013-04-02 12:50:00,38.96,38.98,38.95,38.96,111800.0,29.934,29.9494,29.9264,29.934,111800.0
2013-04-02 13:00:00,38.96,38.97,38.92,38.95,229600.0,29.934,29.9417,29.9033,29.9264,229600.0
2013-04-02 13:10:00,38.94,38.97,38.92,38.95,149500.0,29.9187,29.9417,29.9033,29.9264,149500.0
2013-04-02 13:20:00,38.95,39.02,38.95,38.99,321500.0,29.9264,29.9801,29.9264,29.9571,321500.0
2013-04-02 13:30:00,38.99,39.1,38.96,39.09,257400.0,29.9571,30.0416,29.934,30.0339,257400.0
2013-04-02 13:40:00,39.09,39.12,39.07,39.1,253400.0,30.0339,30.057,30.0186,30.0416,253400.0
2013-04-02 13:50:00,39.1,39.14,39.09,39.14,200400.0,30.0416,30.0723,30.0339,30.0723,200400.0
2013-04-02 14:00:00,39.13,39.17,39.09,39.12,279900.0,30.0647,30.0954,30.0339,30.057,279900.0
2013-04-02 14:10:00,39.12,39.18,39.11,39.13,196600.0,30.057,30.1031,30.0493,30.0647,196600.0
2013-04-02 14:20:00,39.13,39.16,39.08,39.09,208900.0,30.0647,30.0877,30.0262,30.0339,208900.0
2013-04-02 14:30:00,39.1,39.12,39.06,39.1,235000.0,30.0416,30.057,30.0109,30.0416,235000.0
2013-04-02 14:40:00,39.09,39.09,39.01,39.01,251900.0,30.0339,30.0339,29.9725,29.9725,251900.0
2013-04-02 14:50:00,39.01,39.06,38.97,39.05,367700.0,29.9725,30.0109,29.9417,30.0032,367700.0
2013-04-02 15:00:00,39.05,39.1,39.02,39.07,193100.0,30.0032,30.0416,29.9801,30.0186,193100.0
2013-04-02 15:10:00,39.08,39.08,38.93,38.93,289700.0,30.0262,30.0262,29.911,29.911,289700.0
2013-04-02 15:20:00,38.93,38.94,38.86,38.9,488500.0,29.911,29.9187,29.8572,29.8879,488500.0
2013-04-02 15:30:00,38.9,39.01,38.88,38.91,461700.0,29.8879,29.9725,29.8726,29.8956,461700.0
2013-04-02 15:40:00,38.91,38.91,38.81,38.86,532800.0,29.8956,29.8956,29.8188,29.8572,532800.0
2013-04-02 15:50:00,38.87,39.0,38.86,38.98,942900.0,29.8649,29.9648,29.8572,29.9494,942900.0
2013-04-03 09:30:00,39.02,39.19,38.8,38.8,443300.0,29.9801,30.1108,29.8111,29.8111,443300.0
2013-04-03 09:40:00,38.8,38.88,38.68,38.88,441100.0,29.8111,29.8726,29.7189,29.8726,441100.0
2013-04-03 09:50:00,38.88,38.91,38.81,38.87,258900.0,29.8726,29.8956,29.8188,29.8649,258900.0
2013-04-03 10:00:00,38.86,38.91,38.72,38.88,434100.0,29.8572,29.8956,29.7496,29.8726,434100.0
2013-04-03 10:10:00,38.89,38.9,38.8,38.86,421100.0,29.8803,29.8879,29.8111,29.8572,421100.0
2013-04-03 10:20:00,38.85,38.95,38.78,38.95,364500.0,29.8495,29.9264,29.7957,29.9264,364500.0
2013-04-03 10:30:00,38.95,38.98,38.87,38.95,336000.0,29.9264,29.9494,29.8649,29.9264,336000.0
2013-04-03 10:40:00,38.96,39.03,38.9,38.91,469200.0,29.934,29.9878,29.8879,29.8956,469200.0
2013-04-03 10:50:00,38.91,38.98,38.81,38.83,352500.0,29.8956,29.9494,29.8188,29.8342,352500.0
2013-04-03 11:00:00,38.83,38.86,38.68,38.72,543700.0,29.8342,29.8572,29.7189,29.7496,543700.0
2013-04-03 11:10:00,38.72,38.72,38.6,38.68,399400.0,29.7496,29.7496,29.6575,29.7189,399400.0
2013-04-03 11:20:00,38.68,38.82,38.65,38.81,274400.0,29.7189,29.8265,29.6959,29.8188,274400.0
2013-04-03 11:30:00,38.81,38.88,38.8,38.8,296300.0,29.8188,29.8726,29.8111,29.8111,296300.0
2013-04-03 11:40:00,38.8,38.82,38.71,38.81,295800.0,29.8111,29.8265,29.742,29.8188,295800.0
2013-04-03 11:50:00,38.8,38.92,38.79,38.88,286200.0,29.8111,29.9033,29.8034,29.8726,286200.0
2013-04-03 12:00:00,38.88,38.91,38.83,38.85,424400.0,29.8726,29.8956,29.8342,29.8495,424400.0
2013-04-03 12:10:00,38.86,38.97,38.84,38.88,370900.0,29.8572,29.9417,29.8418,29.8726,370900.0
2013-04-03 12:20:00,38.87,38.9,38.83,38.84,195700.0,29.8649,29.8879,29.8342,29.8418,195700.0
2013-04-03 12:30:00,38.84,38.86,38.68,38.68,345900.0,29.8418,29.8572,29.7189,29.7189,345900.0
2013-04-03 12:40:00,38.69,38.72,38.54,38.56,355400.0,29.7266,29.7496,29.6114,29.6267,355400.0
2013-04-03 12:50:00,38.55,38.62,38.52,38.52,186900.0,29.619,29.6728,29.596,29.596,186900.0
2013-04-03 13:00:00,38.53,38.61,38.52,38.59,280600.0,29.6037,29.6651,29.596,29.6498,280600.0
2013-04-03 13:10:00,38.59,38.62,38.5,38.59,281500.0,29.6498,29.6728,29.5806,29.6498,281500.0
2013-04-03 13:20:00,38.59,38.6,38.45,38.49,376800.0,29.6498,29.6575,29.5422,29.5729,376800.0
2013-04-03 13:30:00,38.48,38.52,38.31,38.32,364900.0,29.5653,29.596,29.4346,29.4423,364900.0
2013-04-03 13:40:00,38.32,38.44,38.32,38.4,274400.0,29.4423,29.5345,29.4423,29.5038,274400.0
2013-04-03 13:50:00,38.39,38.4,38.28,38.3,332300.0,29.4961,29.5038,29.4116,29.427,332300.0
2013-04-03 14:00:00,38.29,38.35,38.27,38.32,377000.0,29.4193,29.4654,29.4039,29.4423,377000.0
2013-04-03 14:10:00,38.33,38.34,38.2,38.21,627900.0,29.45,29.4577,29.3501,29.3578,627900.0
2013-04-03 14:20:00,38.21,38.22,38.03,38.14,729000.0,29.3578,29.3655,29.2195,29.304,729000.0
2013-04-03 14:30:00,38.14,38.22,38.14,38.2,485400.0,29.304,29.3655,29.304,29.3501,485400.0
2013-04-03 14:40:00,38.19,38.26,38.11,38.15,600600.0,29.3424,29.3962,29.281,29.3117,600600.0
2013-04-03 14:50:00,38.15,38.23,38.15,38.22,510200.0,29.3117,29.3732,29.3117,29.3655,510200.0
2013-04-03 15:00:00,38.22,38.23,38.1,38.1,566100.0,29.3655,29.3732,29.2733,29.2733,566100.0
2013-04-03 15:10:00,38.1,38.13,38.1,38.12,473400.0,29.2733,29.2963,29.2733,29.2887,473400.0
2013-04-03 15:20:00,38.12,38.15,38.04,38.04,478400.0,29.2887,29.3117,29.2272,29.2272,478400.0
2013-04-03 15:30:00,38.04,38.05,37.82,37.87,1079100.0,29.2272,29.2349,29.0582,29.0966,1079100.0
2013-04-03 15:40:00,37.87,37.94,37.8,37.82,1570300.0,29.0966,29.1504,29.0428,29.0582,1570300.0
2013-04-03 15:50:00,37.82,37.88,37.74,37.85,3172600.0,29.0582,29.1043,28.9967,29.0812,3172600.0
2013-04-04 09:30:00,37.91,38.09,37.78,38.02,812400.0,29.1273,29.2656,29.0274,29.2118,812400.0
2013-04-04 09:40:00,38.02,38.32,38.02,38.25,787200.0,29.2118,29.4423,29.2118,29.3885,787200.0
2013-04-04 09:50:00,38.25,38.35,38.13,38.17,479300.0,29.3885,29.4654,29.2963,29.3271,479300.0
2013-04-04 10:00:00,38.15,38.28,38.14,38.26,440800.0,29.3117,29.4116,29.304,29.3962,440800.0
2013-04-04 10:10:00,38.26,38.27,38.13,38.13,250800.0,29.3962,29.4039,29.2963,29.2963,250800.0
2013-04-04 10:20:00,38.14,38.15,37.91,37.97,330300.0,29.304,29.3117,29.1273,29.1734,330300.0
2013-04-04 10:30:00,37.96,38.05,37.91,38.0,392000.0,29.1657,29.2349,29.1273,29.1965,392000.0
2013-04-04 10:40:00,37.99,38.14,37.98,38.09,292600.0,29.1888,29.304,29.1811,29.2656,292600.0
2013-04-04 10:50:00,38.09,38.24,38.08,38.13,335700.0,29.2656,29.3809,29.2579,29.2963,335700.0
2013-04-04 11:00:00,38.13,38.16,38.08,38.11,385800.0,29.2963,29.3194,29.2579,29.281,385800.0
2013-04-04 11:10:00,38.12,38.26,38.08,38.24,331400.0,29.2887,29.3962,29.2579,29.3809,331400.0
2013-04-04 11:20:00,38.23,38.3,38.22,38.27,355000.0,29.3732,29.427,29.3655,29.4039,355000.0
2013-04-04 11:30:00,38.26,38.28,38.15,38.15,341800.0,29.3962,29.4116,29.3117,29.3117,341800.0
2013-04-04 11:40:00,38.15,38.17,38.11,38.13,203000.0,29.3117,29.3271,29.281,29.2963,203000.0
2013-04-04 11:50:00,38.13,38.13,38.02,38.02,239900.0,29.2963,29.2963,29.2118,29.2118,239900.0
2013-04-04 12:00:00,38.02,38.03,37.88,37.89,385600.0,29.2118,29.2195,29.1043,29.1119,385600.0
2013-04-04 12:10:00,37.89,37.89,37.74,37.77,710200.0,29.1119,29.1119,28.9967,29.0197,710200.0
2013-04-04 12:20:00,37.77,37.8,37.7,37.75,337800.0,29.0197,29.0428,28.966,29.0044,337800.0
2013-04-04 12:30:00,37.73,37.8,37.72,37.76,260100.0,28.989,29.0428,28.9813,29.0121,260100.0
2013-04-04 12:40:00,37.76,37.77,37.67,37.71,309700.0,29.0121,29.0197,28.9429,28.9736,309700.0
2013-04-04 12:50:00,37.72,37.72,37.66,37.69,136300.0,28.9813,28.9813,28.9352,28.9583,136300.0
2013-04-04 13:00:00,37.69,37.7,37.55,37.55,319100.0,28.9583,28.966,28.8507,28.8507,319100.0
2013-04-04 13:10:00,37.55,37.61,37.48,37.59,745800.0,28.8507,28.8968,28.7969,28.8814,745800.0
2013-04-04 13:20:00,37.59,37.6,37.49,37.55,397800.0,28.8814,28.8891,28.8046,28.8507,397800.0
2013-04-04 13:30:00,37.55,37.64,37.52,37.63,235100.0,28.8507,28.9199,28.8277,28.9122,235100.0
2013-04-04 13:40:00,37.63,37.8,37.63,37.75,384600.0,28.9122,29.0428,28.9122,29.0044,384600.0
2013-04-04 13:50:00,37.74,37.82,37.71,37.81,246500.0,28.9967,29.0582,28.9736,29.0505,246500.0
2013-04-04 14:00:00,37.81,37.87,37.8,37.86,373900.0,29.0505,29.0966,29.0428,29.0889,373900.0
2013-04-04 14:10:00,37.86,37.88,37.81,37.84,349000.0,29.0889,29.1043,29.0505,29.0735,349000.0
2013-04-04 14:20:00,37.85,37.87,37.82,37.86,278900.0,29.0812,29.0966,29.0582,29.0889,278900.0
2013-04-04 14:30:00,37.86,37.86,37.78,37.81,253200.0,29.0889,29.0889,29.0274,29.0505,253200.0
2013-04-04 14:40:00,37.81,37.84,37.78,37.79,165100.0,29.0505,29.0735,29.0274,29.0351,165100.0
2013-04-04 14:50:00,37.79,37.81,37.72,37.73,272800.0,29.0351,29.0505,28.9813,28.989,272800.0
2013-04-04 15:00:00,37.73,37.77,37.71,37.73,204200.0,28.989,29.0197,28.9736,28.989,204200.0
2013-04-04 15:10:00,37.73,37.76,37.68,37.7,258800.0,28.989,29.0121,28.9506,28.966,258800.0
2013-04-04 15:20:00,37.7,37.77,37.69,37.73,220900.0,28.966,29.0197,28.9583,28.989,220900.0
2013-04-04 15:30:00,37.72,37.75,37.66,37.68,410400.0,28.9813,29.0044,28.9352,28.9506,410400.0
2013-04-04 15:40:00,37.68,37.73,37.65,37.65,541600.0,28.9506,28.989,28.9275,28.9275,541600.0
2013-04-04 15:50:00,37.66,37.69,37.62,37.69,1510600.0,28.9352,28.9583,28.9045,28.9583,1510600.0
2013-04-05 09:30:00,37.07,37.23,36.9,37.15,1349700.0,28.4819,28.6048,28.3513,28.5434,1349700.0
2013-04-05 09:40:00,37.15,37.17,37.0,37.17,833000.0,28.5434,28.5587,28.4281,28.5587,833000.0
2013-04-05 09:50:00,37.16,37.19,37.06,37.12,625000.0,28.5511,28.5741,28.4742,28.5203,625000.0
2013-04-05 10:00:00,37.11,37.17,37.0,37.06,635600.0,28.5126,28.5587,28.4281,28.4742,635600.0
2013-04-05 10:10:00,37.06,37.14,37.0,37.14,473700.0,28.4742,28.5357,28.4281,28.5357,473700.0
2013-04-05 10:20:00,37.14,37.41,37.14,37.33,483200.0,28.5357,28.7431,28.5357,28.6817,483200.0
2013-04-05 10:30:00,37.33,37.41,37.29,37.34,342300.0,28.6817,28.7431,28.6509,28.6894,342300.0
2013-04-05 10:40:00,37.34,37.43,37.27,37.41,260700.0,28.6894,28.7585,28.6356,28.7431,260700.0
2013-04-05 10:50:00,37.42,37.67,37.41,37.64,571000.0,28.7508,28.9429,28.7431,28.9199,571000.0
2013-04-05 11:00:00,37.63,37.78,37.62,37.7,431000.0,28.9122,29.0274,28.9045,28.966,431000.0
2013-04-05 11:10:00,37.7,37.98,37.67,37.94,882200.0,28.966,29.1811,28.9429,29.1504,882200.0
2013-04-05 11:20:00,37.94,37.94,37.72,37.73,358200.0,29.1504,29.1504,28.9813,28.989,358200.0
2013-04-05 11:30:00,37.72,37.78,37.71,37.74,298300.0,28.9813,29.0274,28.9736,28.9967,298300.0
2013-04-05 11:40:00,37.74,37.83,37.74,37.8,195800.0,28.9967,29.0658,28.9967,29.0428,195800.0
2013-04-05 11:50:00,37.8,37.81,37.72,37.78,196400.0,29.0428,29.0505,28.9813,29.0274,196400.0
2013-04-05 12:00:00,37.77,37.8,37.74,37.77,203300.0,29.0197,29.0428,28.9967,29.0197,203300.0
2013-04-05 12:10:00,37.77,37.79,37.73,37.74,93100.0,29.0197,29.0351,28.989,28.9967,93100.0
2013-04-05 12:20:00,37.73,37.76,37.69,37.72,121400.0,28.989,29.0121,28.9583,28.9813,121400.0
2013-04-05 12:30:00,37.72,37.83,37.72,37.83,163600.0,28.9813,29.0658,28.9813,29.0658,163600.0
2013-04-05 12:40:00,37.83,37.88,37.83,37.87,155200.0,29.0658,29.1043,29.0658,29.0966,155200.0
2013-04-05 12:50:00,37.87,37.92,37.85,37.87,217700.0,29.0966,29.135,29.0812,29.0966,217700.0
2013-04-05 13:00:00,37.88,37.99,37.87,37.99,159200.0,29.1043,29.1888,29.0966,29.1888,159200.0
2013-04-05 13:10:00,37.98,38.2,37.98,38.15,533300.0,29.1811,29.3501,29.1811,29.3117,533300.0
2013-04-05 13:20:00,38.14,38.16,38.06,38.11,382900.0,29.304,29.3194,29.2426,29.281,382900.0
2013-04-05 13:30:00,38.12,38.15,38.1,38.13,396900.0,29.2887,29.3117,29.2733,29.2963,396900.0
2013-04-05 13:40:00,38.12,38.2,38.12,38.16,289500.0,29.2887,29.3501,29.2887,29.3194,289500.0
2013-04-05 13:50:00,38.15,38.16,38.02,38.02,232200.0,29.3117,29.3194,29.2118,29.2118,232200.0
2013-04-05 14:00:00,38.02,38.05,37.98,38.0,219600.0,29.2118,29.2349,29.1811,29.1965,219600.0
2013-04-05 14:10:00,38.0,38.01,37.94,37.97,352800.0,29.1965,29.2041,29.1504,29.1734,352800.0
2013-04-05 14:20:00,37.96,38.07,37.96,38.05,299500.0,29.1657,29.2502,29.1657,29.2349,299500.0
2013-04-05 14:30:00,38.05,38.15,38.03,38.15,713900.0,29.2349,29.3117,29.2195,29.3117,713900.0
2013-04-05 14:40:00,38.14,38.37,38.14,38.35,1137800.0,29.304,29.4807,29.304,29.4654,1137800.0
2013-04-05 14:50:00,38.34,38.46,38.27,38.45,594000.0,29.4577,29.5499,29.4039,29.5422,594000.0
2013-04-05 15:00:00,38.44,38.51,38.34,38.47,753900.0,29.5345,29.5883,29.4577,29.5576,753900.0
2013-04-05 15:10:00,38.48,38.56,38.41,38.44,512900.0,29.5653,29.6267,29.5115,29.5345,512900.0
2013-04-05 15:20:00,38.44,38.44,38.34,38.38,384300.0,29.5345,29.5345,29.4577,29.4884,384300.0
2013-04-05 15:30:00,38.38,38.56,38.36,38.55,540000.0,29.4884,29.6267,29.4731,29.619,540000.0
2013-04-05 15:40:00,38.55,38.7,38.55,38.7,854600.0,29.619,29.7343,29.619,29.7343,854600.0
2013-04-05 15:50:00,38.69,38.7,38.59,38.63,1643100.0,29.7266,29.7343,29.6498,29.6805,1643100.0
2013-04-08 09:30:00,38.73,38.78,38.41,38.7,1037200.0,29.7573,29.7957,29.5115,29.7343,1037200.0
2013-04-08 09:40:00,38.7,38.98,38.67,38.79,697500.0,29.7343,29.9494,29.7112,29.8034,697500.0
2013-04-08 09:50:00,38.79,38.87,38.66,38.73,547700.0,29.8034,29.8649,29.7036,29.7573,547700.0
2013-04-08 10:00:00,38.73,38.77,38.43,38.6,458500.0,29.7573,29.7881,29.5268,29.6575,458500.0
2013-04-08 10:10:00,38.6,38.63,38.48,38.58,373100.0,29.6575,29.6805,29.5653,29.6421,373100.0
2013-04-08 10:20:00,38.58,38.6,38.45,38.6,299200.0,29.6421,29.6575,29.5422,29.6575,299200.0
2013-04-08 10:30:00,38.61,38.87,38.58,38.8,646500.0,29.6651,29.8649,29.6421,29.8111,646500.0
2013-04-08 10:40:00,38.8,38.96,38.78,38.91,386300.0,29.8111,29.934,29.7957,29.8956,386300.0
2013-04-08 10:50:00,38.91,38.91,38.67,38.67,312600.0,29.8956,29.8956,29.7112,29.7112,312600.0
2013-04-08 11:00:00,38.68,38.73,38.6,38.71,266000.0,29.7189,29.7573,29.6575,29.742,266000.0
2013-04-08 11:10:00,38.7,38.73,38.66,38.66,223800.0,29.7343,29.7573,29.7036,29.7036,223800.0
2013-04-08 11:20:00,38.67,38.73,38.66,38.7,168100.0,29.7112,29.7573,29.7036,29.7343,168100.0
2013-04-08 11:30:00,38.7,38.74,38.66,38.68,124900.0,29.7343,29.765,29.7036,29.7189,124900.0
2013-04-08 11:40:00,38.68,38.78,38.67,38.77,203500.0,29.7189,29.7957,29.7112,29.7881,203500.0
2013-04-08 11:50:00,38.77,38.83,38.74,38.75,241400.0,29.7881,29.8342,29.765,29.7727,241400.0
2013-04-08 12:00:00,38.75,38.78,38.73,38.75,193100.0,29.7727,29.7957,29.7573,29.7727,193100.0
2013-04-08 12:10:00,38.75,38.8,38.74,38.78,252100.0,29.7727,29.8111,29.765,29.7957,252100.0
2013-04-08 12:20:00,38.78,38.83,38.75,38.81,184500.0,29.7957,29.8342,29.7727,29.8188,184500.0
2013-04-08 12:30:00,38.82,38.93,38.82,38.93,198500.0,29.8265,29.911,29.8265,29.911,198500.0
2013-04-08 12:40:00,38.92,38.93,38.78,38.81,283200.0,29.9033,29.911,29.7957,29.8188,283200.0
2013-04-08 12:50:00,38.82,38.82,38.79,38.8,119200.0,29.8265,29.8265,29.8034,29.8111,119200.0
2013-04-08 13:00:00,38.8,38.93,38.8,38.93,309500.0,29.8111,29.911,29.8111,29.911,309500.0
2013-04-08 13:10:00,38.93,38.95,38.92,38.94,172500.0,29.911,29.9264,29.9033,29.9187,172500.0
2013-04-08 13:20:00,38.95,39.0,38.94,38.98,420600.0,29.9264,29.9648,29.9187,29.9494,420600.0
2013-04-08 13:30:00,38.98,39.03,38.96,39.01,490300.0,29.9494,29.9878,29.934,29.9725,490300.0
2013-04-08 13:40:00,39.0,39.13,39.0,39.07,372400.0,29.9648,30.0647,29.9648,30.0186,372400.0
2013-04-08 13:50:00,39.07,39.14,39.06,39.12,330500.0,30.0186,30.0723,30.0109,30.057,330500.0
2013-04-08 14:00:00,39.12,39.25,39.12,39.24,668100.0,30.057,30.1569,30.057,30.1492,668100.0
2013-04-08 14:10:00,39.24,39.87,39.24,39.65,2689300.0,30.1492,30.6332,30.1492,30.4642,2689300.0
2013-04-08 14:20:00,39.64,39.65,39.42,39.49,1672600.0,30.4565,30.4642,30.2875,30.3413,1672600.0
2013-04-08 14:30:00,39.5,39.5,39.28,39.32,665600.0,30.3489,30.3489,30.1799,30.2106,665600.0
2013-04-08 14:40:00,39.32,39.55,39.31,39.54,1088600.0,30.2106,30.3874,30.203,30.3797,1088600.0
2013-04-08 14:50:00,39.54,39.62,39.45,39.56,1064400.0,30.3797,30.4411,30.3105,30.395,1064400.0
2013-04-08 15:00:00,39.57,39.73,39.53,39.7,866600.0,30.4027,30.5257,30.372,30.5026,866600.0
2013-04-08 15:10:00,39.71,39.85,39.69,39.76,830500.0,30.5103,30.6179,30.4949,30.5487,830500.0
2013-04-08 15:20:00,39.76,39.95,39.75,39.94,1150600.0,30.5487,30.6947,30.541,30.687,1150600.0
2013-04-08 15:30:00,39.95,39.95,39.86,39.91,1170500.0,30.6947,30.6947,30.6255,30.664,1170500.0
2013-04-08 15:40:00,39.91,40.03,39.89,40.03,1654700.0,30.664,30.7562,30.6486,30.7562,1654700.0
2013-04-08 15:50:00,40.03,40.11,39.91,40.1,2844500.0,30.7562,30.8176,30.664,30.8099,2844500.0
2013-04-09 09:30:00,39.94,40.01,39.69,40.0,1963900.0,30.687,30.7408,30.4949,30.7331,1963900.0
2013-04-09 09:40:00,40.0,40.01,39.55,39.82,1230500.0,30.7331,30.7408,30.3874,30.5948,1230500.0
2013-04-09 09:50:00,39.82,39.9,39.65,39.69,833200.0,30.5948,30.6563,30.4642,30.4949,833200.0
2013-04-09 10:00:00,39.68,39.69,39.43,39.6,970100.0,30.4872,30.4949,30.2952,30.4258,970100.0
2013-04-09 10:10:00,39.59,39.72,39.57,39.64,606900.0,30.4181,30.518,30.4027,30.4565,606900.0
2013-04-09 10:20:00,39.64,39.78,39.6,39.75,373000.0,30.4565,30.5641,30.4258,30.541,373000.0
2013-04-09 10:30:00,39.76,39.78,39.65,39.66,438400.0,30.5487,30.5641,30.4642,30.4719,438400.0
2013-04-09 10:40:00,39.66,39.73,39.64,39.7,464200.0,30.4719,30.5257,30.4565,30.5026,464200.0
2013-04-09 10:50:00,39.69,39.7,39.52,39.58,341300.0,30.4949,30.5026,30.3643,30.4104,341300.0
2013-04-09 11:00:00,39.59,39.6,39.43,39.49,359100.0,30.4181,30.4258,30.2952,30.3413,359100.0
2013-04-09 11:10:00,39.49,39.64,39.49,39.62,303200.0,30.3413,30.4565,30.3413,30.4411,303200.0
2013-04-09 11:20:00,39.62,39.68,39.52,39.54,205500.0,30.4411,30.4872,30.3643,30.3797,205500.0
2013-04-09 11:30:00,39.55,39.56,39.46,39.51,300600.0,30.3874,30.395,30.3182,30.3566,300600.0
2013-04-09 11:40:00,39.51,39.66,39.49,39.56,434900.0,30.3566,30.4719,30.3413,30.395,434900.0
2013-04-09 11:50:00,39.56,39.71,39.53,39.7,224600.0,30.395,30.5103,30.372,30.5026,224600.0
2013-04-09 12:00:00,39.7,39.71,39.64,39.69,142700.0,30.5026,30.5103,30.4565,30.4949,142700.0
2013-04-09 12:10:00,39.69,39.75,39.67,39.73,230600.0,30.4949,30.541,30.4796,30.5257,230600.0
2013-04-09 12:20:00,39.73,39.83,39.7,39.81,183900.0,30.5257,30.6025,30.5026,30.5871,183900.0
2013-04-09 12:30:00,39.81,39.85,39.76,39.76,230300.0,30.5871,30.6179,30.5487,30.5487,230300.0
2013-04-09 12:40:00,39.77,39.82,39.71,39.72,263700.0,30.5564,30.5948,30.5103,30.518,263700.0
2013-04-09 12:50:00,39.72,39.75,39.64,39.68,256700.0,30.518,30.541,30.4565,30.4872,256700.0
2013-04-09 13:00:00,39.67,39.79,39.66,39.77,349900.0,30.4796,30.5718,30.4719,30.5564,349900.0
2013-04-09 13:10:00,39.77,39.9,39.76,39.87,327700.0,30.5564,30.6563,30.5487,30.6332,327700.0
2013-04-09 13:20:00,39.87,39.93,39.85,39.88,221100.0,30.6332,30.6793,30.6179,30.6409,221100.0
2013-04-09 13:30:00,39.88,39.92,39.83,39.89,257900.0,30.6409,30.6716,30.6025,30.6486,257900.0
2013-04-09 13:40:00,39.89,39.95,39.88,39.95,305000.0,30.6486,30.6947,30.6409,30.6947,305000.0
2013-04-09 13:50:00,39.94,39.95,39.86,39.88,201500.0,30.687,30.6947,30.6255,30.6409,201500.0
2013-04-09 14:00:00,39.88,39.91,39.83,39.84,151500.0,30.6409,30.664,30.6025,30.6102,151500.0
2013-04-09 14:10:00,39.83,39.84,39.77,39.79,201200.0,30.6025,30.6102,30.5564,30.5718,201200.0
2013-04-09 14:20:00,39.79,39.85,39.76,39.8,188200.0,30.5718,30.6179,30.5487,30.5794,188200.0
2013-04-09 14:30:00,39.8,39.91,39.8,39.9,321500.0,30.5794,30.664,30.5794,30.6563,321500.0
2013-04-09 14:40:00,39.9,40.0,39.9,39.99,398100.0,30.6563,30.7331,30.6563,30.7254,398100.0
2013-04-09 14:50:00,39.98,39.99,39.91,39.93,217000.0,30.7177,30.7254,30.664,30.6793,217000.0
2013-04-09 15:00:00,39.94,39.95,39.78,39.79,289800.0,30.687,30.6947,30.5641,30.5718,289800.0
2013-04-09 15:10:00,39.79,39.84,39.77,39.83,222800.0,30.5718,30.6102,30.5564,30.6025,222800.0
2013-04-09 15:20:00,39.83,39.83,39.71,39.73,312600.0,30.6025,30.6025,30.5103,30.5257,312600.0
2013-04-09 15:30:00,39.73,39.74,39.59,39.63,460000.0,30.5257,30.5333,30.4181,30.4488,460000.0
2013-04-09 15:40:00,39.63,39.71,39.62,39.7,461100.0,30.4488,30.5103,30.4411,30.5026,461100.0
2013-04-09 15:50:00,39.7,39.71,39.6,39.63,1108700.0,30.5026,30.5103,30.4258,30.4488,1108700.0
2013-04-10 09:30:00,39.76,40.0,39.66,39.79,634600.0,30.5487,30.7331,30.4719,30.5718,634600.0
2013-04-10 09:40:00,39.77,39.8,39.45,39.79,672500.0,30.5564,30.5794,30.3105,30.5718,672500.0
2013-04-10 09:50:00,39.78,39.84,39.64,39.81,420600.0,30.5641,30.6102,30.4565,30.5871,420600.0
2013-04-10 10:00:00,39.82,39.85,39.72,39.83,382200.0,30.5948,30.6179,30.518,30.6025,382200.0
2013-04-10 10:10:00,39.83,39.92,39.79,39.88,733100.0,30.6025,30.6716,30.5718,30.6409,733100.0
2013-04-10 10:20:00,39.87,39.87,39.78,39.87,519100.0,30.6332,30.6332,30.5641,30.6332,519100.0
2013-04-10 10:30:00,39.87,39.89,39.83,39.87,199000.0,30.6332,30.6486,30.6025,30.6332,199000.0
2013-04-10 10:40:00,39.88,39.94,39.8,39.84,355600.0,30.6409,30.687,30.5794,30.6102,355600.0
2013-04-10 10:50:00,39.84,39.86,39.71,39.86,391500.0,30.6102,30.6255,30.5103,30.6255,391500.0
2013-04-10 11:00:00,39.85,39.92,39.78,39.9,382000.0,30.6179,30.6716,30.5641,30.6563,382000.0
2013-04-10 11:10:00,39.9,40.05,39.89,39.99,990300.0,30.6563,30.7715,30.6486,30.7254,990300.0
2013-04-10 11:20:00,39.98,40.01,39.92,40.0,390600.0,30.7177,30.7408,30.6716,30.7331,390600.0
2013-04-10 11:30:00,40.0,40.14,39.93,40.13,564100.0,30.7331,30.8407,30.6793,30.833,564100.0
2013-04-10 11:40:00,40.12,40.27,40.11,40.25,457000.0,30.8253,30.9406,30.8176,30.9252,457000.0
2013-04-10 11:50:00,40.25,40.4,40.21,40.22,693900.0,30.9252,31.0404,30.8945,30.9021,693900.0
2013-04-10 12:00:00,40.23,40.31,40.18,40.21,532900.0,30.9098,30.9713,30.8714,30.8945,532900.0
2013-04-10 12:10:00,40.21,40.27,40.17,40.25,232000.0,30.8945,30.9406,30.8637,30.9252,232000.0
2013-04-10 12:20:00,40.26,40.27,40.16,40.17,265000.0,30.9329,30.9406,30.856,30.8637,265000.0
2013-04-10 12:30:00,40.18,40.26,40.16,40.23,320300.0,30.8714,30.9329,30.856,30.9098,320300.0
2013-04-10 12:40:00,40.22,40.33,40.2,40.32,359900.0,30.9021,30.9867,30.8868,30.979,359900.0
2013-04-10 12:50:00,40.32,40.32,40.23,40.23,167400.0,30.979,30.979,30.9098,30.9098,167400.0
2013-04-10 13:00:00,40.22,40.25,40.17,40.21,146600.0,30.9021,30.9252,30.8637,30.8945,146600.0
2013-04-10 13:10:00,40.21,40.21,40.05,40.05,227600.0,30.8945,30.8945,30.7715,30.7715,227600.0
2013-04-10 13:20:00,40.05,40.14,39.96,40.11,698000.0,30.7715,30.8407,30.7024,30.8176,698000.0
2013-04-10 13:30:00,40.1,40.14,39.97,39.98,201400.0,30.8099,30.8407,30.7101,30.7177,201400.0
2013-04-10 13:40:00,39.98,40.03,39.98,40.0,227000.0,30.7177,30.7562,30.7177,30.7331,227000.0
2013-04-10 13:50:00,40.0,40.05,39.98,40.01,219800.0,30.7331,30.7715,30.7177,30.7408,219800.0
2013-04-10 14:00:00,40.02,40.15,40.02,40.15,139100.0,30.7485,30.8484,30.7485,30.8484,139100.0
2013-04-10 14:10:00,40.15,40.15,40.07,40.07,177300.0,30.8484,30.8484,30.7869,30.7869,177300.0
2013-04-10 14:20:00,40.08,40.16,40.07,40.14,228000.0,30.7946,30.856,30.7869,30.8407,228000.0
2013-04-10 14:30:00,40.14,40.15,40.03,40.04,190300.0,30.8407,30.8484,30.7562,30.7638,190300.0
2013-04-10 14:40:00,40.05,40.07,40.01,40.03,177600.0,30.7715,30.7869,30.7408,30.7562,177600.0
2013-04-10 14:50:00,40.03,40.05,40.01,40.03,138200.0,30.7562,30.7715,30.7408,30.7562,138200.0
2013-04-10 15:00:00,40.04,40.05,39.98,40.04,241900.0,30.7638,30.7715,30.7177,30.7638,241900.0
2013-04-10 15:10:00,40.04,40.05,39.99,39.99,205800.0,30.7638,30.7715,30.7254,30.7254,205800.0
2013-04-10 15:20:00,39.99,40.04,39.97,40.0,270400.0,30.7254,30.7638,30.7101,30.7331,270400.0
2013-04-10 15:30:00,40.0,40.08,39.92,40.08,262800.0,30.7331,30.7946,30.6716,30.7946,262800.0
2013-04-10 15:40:00,40.07,40.14,40.07,40.13,386600.0,30.7869,30.8407,30.7869,30.833,386600.0
2013-04-10 15:50:00,40.13,40.15,40.08,40.1,989100.0,30.833,30.8484,30.7946,30.8099,989100.0
2013-04-11 09:30:00,40.1,40.13,39.8,39.8,443000.0,30.8099,30.833,30.5794,30.5794,443000.0
2013-04-11 09:40:00,39.79,40.1,39.79,40.09,547700.0,30.5718,30.8099,30.5718,30.8023,547700.0
2013-04-11 09:50:00,40.1,40.17,40.04,40.09,424300.0,30.8099,30.8637,30.7638,30.8023,424300.0
2013-04-11 10:00:00,40.09,40.2,40.08,40.14,324400.0,30.8023,30.8868,30.7946,30.8407,324400.0
2013-04-11 10:10:00,40.14,40.15,40.05,40.11,289000.0,30.8407,30.8484,30.7715,30.8176,289000.0
2013-04-11 10:20:00,40.11,40.22,40.07,40.21,276800.0,30.8176,30.9021,30.7869,30.8945,276800.0
2013-04-11 10:30:00,40.21,40.21,40.08,40.17,235800.0,30.8945,30.8945,30.7946,30.8637,235800.0
2013-04-11 10:40:00,40.17,40.3,40.14,40.29,311800.0,30.8637,30.9636,30.8407,30.9559,311800.0
2013-04-11 10:50:00,40.28,40.39,40.28,40.38,407100.0,30.9482,31.0328,30.9482,31.0251,407100.0
2013-04-11 11:00:00,40.39,40.45,40.36,40.43,527500.0,31.0328,31.0789,31.0097,31.0635,527500.0
2013-04-11 11:10:00,40.42,40.53,40.35,40.49,430800.0,31.0558,31.1403,31.002,31.1096,430800.0
2013-04-11 11:20:00,40.5,40.54,40.47,40.51,241000.0,31.1173,31.148,31.0942,31.125,241000.0
2013-04-11 11:30:00,40.52,40.52,40.36,40.36,438300.0,31.1326,31.1326,31.0097,31.0097,438300.0
2013-04-11 11:40:00,40.35,40.42,40.25,40.3,276800.0,31.002,31.0558,30.9252,30.9636,276800.0
2013-04-11 11:50:00,40.3,40.41,40.3,40.32,163500.0,30.9636,31.0481,30.9636,30.979,163500.0
2013-04-11 12:00:00,40.32,40.39,40.31,40.38,296300.0,30.979,31.0328,30.9713,31.0251,296300.0
2013-04-11 12:10:00,40.38,40.43,40.33,40.43,181700.0,31.0251,31.0635,30.9867,31.0635,181700.0
2013-04-11 12:20:00,40.42,40.46,40.37,40.39,145100.0,31.0558,31.0865,31.0174,31.0328,145100.0
2013-04-11 12:30:00,40.39,40.51,40.39,40.5,143700.0,31.0328,31.125,31.0328,31.1173,143700.0
2013-04-11 12:40:00,40.5,40.55,40.5,40.52,142700.0,31.1173,31.1557,31.1173,31.1326,142700.0
2013-04-11 12:50:00,40.52,40.59,40.52,40.57,272100.0,31.1326,31.1864,31.1326,31.1711,272100.0
2013-04-11 13:00:00,40.57,40.61,40.52,40.53,205100.0,31.1711,31.2018,31.1326,31.1403,205100.0
2013-04-11 13:10:00,40.53,40.56,40.52,40.54,119600.0,31.1403,31.1634,31.1326,31.148,119600.0
2013-04-11 13:20:00,40.54,40.6,40.53,40.6,225900.0,31.148,31.1941,31.1403,31.1941,225900.0
2013-04-11 13:30:00,40.6,40.68,40.58,40.66,276900.0,31.1941,31.2556,31.1787,31.2402,276900.0
2013-04-11 13:40:00,40.65,40.66,40.59,40.62,141400.0,31.2325,31.2402,31.1864,31.2095,141400.0
2013-04-11 13:50:00,40.62,40.62,40.42,40.43,358200.0,31.2095,31.2095,31.0558,31.0635,358200.0
2013-04-11 14:00:00,40.43,40.47,40.36,40.46,294100.0,31.0635,31.0942,31.0097,31.0865,294100.0
2013-04-11 14:10:00,40.46,40.46,40.36,40.38,148600.0,31.0865,31.0865,31.0097,31.0251,148600.0
2013-04-11 14:20:00,40.38,40.5,40.38,40.5,152500.0,31.0251,31.1173,31.0251,31.1173,152500.0
2013-04-11 14:30:00,40.48,40.63,40.48,40.61,259700.0,31.1019,31.2172,31.1019,31.2018,259700.0
2013-04-11 14:40:00,40.6,40.65,40.55,40.57,281400.0,31.1941,31.2325,31.1557,31.1711,281400.0
2013-04-11 14:50:00,40.55,40.63,40.53,40.62,245100.0,31.1557,31.2172,31.1403,31.2095,245100.0
2013-04-11 15:00:00,40.62,40.62,40.55,40.56,280600.0,31.2095,31.2095,31.1557,31.1634,280600.0
2013-04-11 15:10:00,40.56,40.62,40.5,40.51,401200.0,31.1634,31.2095,31.1173,31.125,401200.0
2013-04-11 15:20:00,40.52,40.53,40.45,40.45,292500.0,31.1326,31.1403,31.0789,31.0789,292500.0
2013-04-11 15:30:00,40.46,40.54,40.4,40.43,317700.0,31.0865,31.148,31.0404,31.0635,317700.0
2013-04-11 15:40:00,40.43,40.46,40.37,40.43,352900.0,31.0635,31.0865,31.0174,31.0635,352900.0
2013-04-11 15:50:00,40.43,40.47,40.37,40.43,635700.0,31.0635,31.0942,31.0174,31.0635,635700.0
2013-04-12 09:30:00,40.14,40.26,40.0,40.14,480300.0,30.8407,30.9329,30.7331,30.8407,480300.0
2013-04-12 09:40:00,40.15,40.29,40.0,40.21,489200.0,30.8484,30.9559,30.7331,30.8945,489200.0
2013-04-12 09:50:00,40.2,40.2,40.06,40.15,203900.0,30.8868,30.8868,30.7792,30.8484,203900.0
2013-04-12 10:00:00,40.13,40.19,40.1,40.15,333400.0,30.833,30.8791,30.8099,30.8484,333400.0
2013-04-12 10:10:00,40.15,40.31,40.11,40.12,200700.0,30.8484,30.9713,30.8176,30.8253,200700.0
2013-04-12 10:20:00,40.12,40.27,40.11,40.27,175300.0,30.8253,30.9406,30.8176,30.9406,175300.0
2013-04-12 10:30:00,40.26,40.32,40.2,40.26,288700.0,30.9329,30.979,30.8868,30.9329,288700.0
2013-04-12 10:40:00,40.26,40.28,40.01,40.04,293600.0,30.9329,30.9482,30.7408,30.7638,293600.0
2013-04-12 10:50:00,40.03,40.15,40.01,40.1,291000.0,30.7562,30.8484,30.7408,30.8099,291000.0
2013-04-12 11:00:00,40.1,40.1,39.8,39.84,563300.0,30.8099,30.8099,30.5794,30.6102,563300.0
2013-04-12 11:10:00,39.85,39.96,39.84,39.95,231600.0,30.6179,30.7024,30.6102,30.6947,231600.0
2013-04-12 11:20:00,39.95,39.98,39.89,39.91,167200.0,30.6947,30.7177,30.6486,30.664,167200.0
2013-04-12 11:30:00,39.91,39.91,39.75,39.77,216200.0,30.664,30.664,30.541,30.5564,216200.0
2013-04-12 11:40:00,39.77,39.79,39.69,39.7,306800.0,30.5564,30.5718,30.4949,30.5026,306800.0
2013-04-12 11:50:00,39.7,39.88,39.69,39.88,221000.0,30.5026,30.6409,30.4949,30.6409,221000.0
2013-04-12 12:00:00,39.88,39.97,39.87,39.96,187400.0,30.6409,30.7101,30.6332,30.7024,187400.0
2013-04-12 12:10:00,39.95,39.97,39.93,39.97,129200.0,30.6947,30.7101,30.6793,30.7101,129200.0
2013-04-12 12:20:00,39.97,39.99,39.96,39.98,140400.0,30.7101,30.7254,30.7024,30.7177,140400.0
2013-04-12 12:30:00,39.98,40.03,39.96,39.97,219700.0,30.7177,30.7562,30.7024,30.7101,219700.0
2013-04-12 12:40:00,39.97,40.0,39.95,39.96,132200.0,30.7101,30.7331,30.6947,30.7024,132200.0
2013-04-12 12:50:00,39.97,39.98,39.88,39.97,183600.0,30.7101,30.7177,30.6409,30.7101,183600.0
2013-04-12 13:00:00,39.97,40.1,39.97,40.1,156000.0,30.7101,30.8099,30.7101,30.8099,156000.0
2013-04-12 13:10:00,40.09,40.1,40.01,40.01,96700.0,30.8023,30.8099,30.7408,30.7408,96700.0
2013-04-12 13:20:00,40.01,40.05,39.99,39.99,125900.0,30.7408,30.7715,30.7254,30.7254,125900.0
2013-04-12 13:30:00,39.99,40.09,39.97,40.07,221800.0,30.7254,30.8023,30.7101,30.7869,221800.0
2013-04-12 13:40:00,40.07,40.12,40.06,40.11,134900.0,30.7869,30.8253,30.7792,30.8176,134900.0
2013-04-12 13:50:00,40.11,40.12,40.04,40.07,93200.0,30.8176,30.8253,30.7638,30.7869,93200.0
2013-04-12 14:00:00,40.06,40.1,40.05,40.09,81900.0,30.7792,30.8099,30.7715,30.8023,81900.0
2013-04-12 14:10:00,40.09,40.09,40.02,40.03,67200.0,30.8023,30.8023,30.7485,30.7562,67200.0
2013-04-12 14:20:00,40.03,40.06,40.0,40.01,79900.0,30.7562,30.7792,30.7331,30.7408,79900.0
2013-04-12 14:30:00,40.01,40.03,39.95,40.03,171500.0,30.7408,30.7562,30.6947,30.7562,171500.0
2013-04-12 14:40:00,40.02,40.07,39.97,39.97,145000.0,30.7485,30.7869,30.7101,30.7101,145000.0
2013-04-12 14:50:00,39.98,40.04,39.96,40.03,123800.0,30.7177,30.7638,30.7024,30.7562,123800.0
2013-04-12 15:00:00,40.02,40.07,40.02,40.04,140500.0,30.7485,30.7869,30.7485,30.7638,140500.0
2013-04-12 15:10:00,40.04,40.09,40.03,40.07,239300.0,30.7638,30.8023,30.7562,30.7869,239300.0
2013-04-12 15:20:00,40.07,40.09,40.05,40.07,161700.0,30.7869,30.8023,30.7715,30.7869,161700.0
2013-04-12 15:30:00,40.07,40.08,40.03,40.05,149300.0,30.7869,30.7946,30.7562,30.7715,149300.0
2013-04-12 15:40:00,40.05,40.12,40.04,40.09,402800.0,30.7715,30.8253,30.7638,30.8023,402800.0
2013-04-12 15:50:00,40.09,40.16,40.07,40.15,625500.0,30.8023,30.856,30.7869,30.8484,625500.0
2013-04-15 09:30:00,39.72,40.0,39.71,39.94,331100.0,30.518,30.7331,30.5103,30.687,331100.0
2013-04-15 09:40:00,39.94,40.06,39.79,39.79,392100.0,30.687,30.7792,30.5718,30.5718,392100.0
2013-04-15 09:50:00,39.79,39.97,39.75,39.96,208000.0,30.5718,30.7101,30.541,30.7024,208000.0
2013-04-15 10:00:00,39.96,39.97,39.69,39.82,411200.0,30.7024,30.7101,30.4949,30.5948,411200.0
2013-04-15 10:10:00,39.82,39.83,39.58,39.7,550500.0,30.5948,30.6025,30.4104,30.5026,550500.0
2013-04-15 10:20:00,39.7,39.73,39.6,39.7,196700.0,30.5026,30.5257,30.4258,30.5026,196700.0
2013-04-15 10:30:00,39.7,39.75,39.63,39.65,211300.0,30.5026,30.541,30.4488,30.4642,211300.0
2013-04-15 10:40:00,39.65,39.76,39.58,39.66,292400.0,30.4642,30.5487,30.4104,30.4719,292400.0
2013-04-15 10:50:00,39.66,39.72,39.6,39.68,269500.0,30.4719,30.518,30.4258,30.4872,269500.0
2013-04-15 11:00:00,39.69,39.74,39.65,39.72,223600.0,30.4949,30.5333,30.4642,30.518,223600.0
2013-04-15 11:10:00,39.73,39.8,39.72,39.78,246700.0,30.5257,30.5794,30.518,30.5641,246700.0
2013-04-15 11:20:00,39.79,39.87,39.69,39.74,239000.0,30.5718,30.6332,30.4949,30.5333,239000.0
2013-04-15 11:30:00,39.73,39.89,39.73,39.82,226300.0,30.5257,30.6486,30.5257,30.5948,226300.0
2013-04-15 11:40:00,39.81,39.81,39.62,39.63,345800.0,30.5871,30.5871,30.4411,30.4488,345800.0
2013-04-15 11:50:00,39.63,39.63,39.4,39.44,391400.0,30.4488,30.4488,30.2721,30.3028,391400.0
2013-04-15 12:00:00,39.45,39.46,39.27,39.38,398600.0,30.3105,30.3182,30.1722,30.2567,398600.0
2013-04-15 12:10:00,39.38,39.44,39.3,39.32,304000.0,30.2567,30.3028,30.1953,30.2106,304000.0
2013-04-15 12:20:00,39.33,39.34,39.19,39.23,526500.0,30.2183,30.226,30.1108,30.1415,526500.0
2013-04-15 12:30:00,39.23,39.25,39.1,39.12,395200.0,30.1415,30.1569,30.0416,30.057,395200.0
2013-04-15 12:40:00,39.11,39.23,39.07,39.18,441000.0,30.0493,30.1415,30.0186,30.1031,441000.0
2013-04-15 12:50:00,39.17,39.18,39.02,39.12,331300.0,30.0954,30.1031,29.9801,30.057,331300.0
2013-04-15 13:00:00,39.11,39.13,39.02,39.12,332000.0,30.0493,30.0647,29.9801,30.057,332000.0
2013-04-15 13:10:00,39.12,39.15,39.04,39.06,259600.0,30.057,30.08,29.9955,30.0109,259600.0
2013-04-15 13:20:00,39.05,39.13,39.01,39.1,200700.0,30.0032,30.0647,29.9725,30.0416,200700.0
2013-04-15 13:30:00,39.1,39.16,39.08,39.16,136600.0,30.0416,30.0877,30.0262,30.0877,136600.0
2013-04-15 13:40:00,39.16,39.16,39.07,39.15,118900.0,30.0877,30.0877,30.0186,30.08,118900.0
2013-04-15 13:50:00,39.15,39.16,39.06,39.08,172600.0,30.08,30.0877,30.0109,30.0262,172600.0
2013-04-15 14:00:00,39.08,39.08,38.9,38.95,478900.0,30.0262,30.0262,29.8879,29.9264,478900.0
2013-04-15 14:10:00,38.95,38.97,38.86,38.88,300300.0,29.9264,29.9417,29.8572,29.8726,300300.0
2013-04-15 14:20:00,38.89,38.94,38.85,38.9,328500.0,29.8803,29.9187,29.8495,29.8879,328500.0
2013-04-15 14:30:00,38.9,38.98,38.89,38.96,187000.0,29.8879,29.9494,29.8803,29.934,187000.0
2013-04-15 14:40:00,38.95,39.09,38.95,39.06,321000.0,29.9264,30.0339,29.9264,30.0109,321000.0
2013-04-15 14:50:00,39.06,39.07,38.83,38.87,324600.0,30.0109,30.0186,29.8342,29.8649,324600.0
2013-04-15 15:00:00,38.87,38.94,38.73,38.77,585500.0,29.8649,29.9187,29.7573,29.7881,585500.0
2013-04-15 15:10:00,38.79,38.84,38.71,38.75,587500.0,29.8034,29.8418,29.742,29.7727,587500.0
2013-04-15 15:20:00,38.74,38.78,38.66,38.68,436800.0,29.765,29.7957,29.7036,29.7189,436800.0
2013-04-15 15:30:00,38.69,38.69,38.42,38.5,1066500.0,29.7266,29.7266,29.5192,29.5806,1066500.0
2013-04-15 15:40:00,38.5,38.71,38.5,38.64,936900.0,29.5806,29.742,29.5806,29.6882,936900.0
2013-04-15 15:50:00,38.64,38.81,38.57,38.58,1515300.0,29.6882,29.8188,29.6344,29.6421,1515300.0
2013-04-16 09:30:00,39.14,39.41,39.08,39.39,979600.0,30.0723,30.2798,30.0262,30.2644,979600.0
2013-04-16 09:40:00,39.37,39.56,39.29,39.55,915400.0,30.2491,30.395,30.1876,30.3874,915400.0
2013-04-16 09:50:00,39.55,39.58,39.31,39.51,703000.0,30.3874,30.4104,30.203,30.3566,703000.0
2013-04-16 10:00:00,39.51,39.55,39.37,39.5,541300.0,30.3566,30.3874,30.2491,30.3489,541300.0
2013-04-16 10:10:00,39.5,39.51,39.24,39.25,363400.0,30.3489,30.3566,30.1492,30.1569,363400.0
2013-04-16 10:20:00,39.25,39.33,39.22,39.23,274300.0,30.1569,30.2183,30.1338,30.1415,274300.0
2013-04-16 10:30:00,39.23,39.32,39.16,39.17,383300.0,30.1415,30.2106,30.0877,30.0954,383300.0
2013-04-16 10:40:00,39.17,39.18,39.09,39.15,368600.0,30.0954,30.1031,30.0339,30.08,368600.0
2013-04-16 10:50:00,39.15,39.25,39.14,39.21,305500.0,30.08,30.1569,30.0723,30.1261,305500.0
2013-04-16 11:00:00,39.22,39.23,39.09,39.13,266700.0,30.1338,30.1415,30.0339,30.0647,266700.0
2013-04-16 11:10:00,39.13,39.41,39.12,39.36,335900.0,30.0647,30.2798,30.057,30.2414,335900.0
2013-04-16 11:20:00,39.37,39.4,39.27,39.39,244700.0,30.2491,30.2721,30.1722,30.2644,244700.0
2013-04-16 11:30:00,39.39,39.42,39.28,39.3,216800.0,30.2644,30.2875,30.1799,30.1953,216800.0
2013-04-16 11:40:00,39.3,39.39,39.29,39.29,213700.0,30.1953,30.2644,30.1876,30.1876,213700.0
2013-04-16 11:50:00,39.28,39.28,39.21,39.28,158300.0,30.1799,30.1799,30.1261,30.1799,158300.0
2013-04-16 12:00:00,39.27,39.36,39.27,39.31,193000.0,30.1722,30.2414,30.1722,30.203,193000.0
2013-04-16 12:10:00,39.32,39.36,39.3,39.34,174800.0,30.2106,30.2414,30.1953,30.226,174800.0
2013-04-16 12:20:00,39.34,39.36,39.29,39.32,135100.0,30.226,30.2414,30.1876,30.2106,135100.0
2013-04-16 12:30:00,39.31,39.39,39.31,39.31,125100.0,30.203,30.2644,30.203,30.203,125100.0
2013-04-16 12:40:00,39.32,39.36,39.29,39.29,123000.0,30.2106,30.2414,30.1876,30.1876,123000.0
2013-04-16 12:50:00,39.3,39.47,39.29,39.44,286700.0,30.1953,30.3259,30.1876,30.3028,286700.0
2013-04-16 13:00:00,39.45,39.48,39.4,39.41,169900.0,30.3105,30.3336,30.2721,30.2798,169900.0
2013-04-16 13:10:00,39.42,39.43,39.36,39.39,117600.0,30.2875,30.2952,30.2414,30.2644,117600.0
2013-04-16 13:20:00,39.39,39.47,39.38,39.43,188400.0,30.2644,30.3259,30.2567,30.2952,188400.0
2013-04-16 13:30:00,39.43,39.5,39.41,39.47,217200.0,30.2952,30.3489,30.2798,30.3259,217200.0
2013-04-16 13:40:00,39.47,39.49,39.38,39.39,213000.0,30.3259,30.3413,30.2567,30.2644,213000.0
2013-04-16 13:50:00,39.39,39.44,39.35,39.41,127300.0,30.2644,30.3028,30.2337,30.2798,127300.0
2013-04-16 14:00:00,39.41,39.43,39.36,39.42,189900.0,30.2798,30.2952,30.2414,30.2875,189900.0
2013-04-16 14:10:00,39.43,39.43,39.36,39.36,166900.0,30.2952,30.2952,30.2414,30.2414,166900.0
2013-04-16 14:20:00,39.37,39.37,39.29,39.34,188900.0,30.2491,30.2491,30.1876,30.226,188900.0
2013-04-16 14:30:00,39.35,39.38,39.34,39.36,147500.0,30.2337,30.2567,30.226,30.2414,147500.0
2013-04-16 14:40:00,39.37,39.45,39.36,39.43,164700.0,30.2491,30.3105,30.2414,30.2952,164700.0
2013-04-16 14:50:00,39.43,39.44,39.31,39.33,173000.0,30.2952,30.3028,30.203,30.2183,173000.0
2013-04-16 15:00:00,39.33,39.39,39.31,39.37,171900.0,30.2183,30.2644,30.203,30.2491,171900.0
2013-04-16 15:10:00,39.37,39.48,39.34,39.43,178100.0,30.2491,30.3336,30.226,30.2952,178100.0
2013-04-16 15:20:00,39.43,39.53,39.42,39.5,185300.0,30.2952,30.372,30.2875,30.3489,185300.0
2013-04-16 15:30:00,39.5,39.52,39.47,39.52,313700.0,30.3489,30.3643,30.3259,30.3643,313700.0
2013-04-16 15:40:00,39.51,39.61,39.51,39.52,665000.0,30.3566,30.4335,30.3566,30.3643,665000.0
2013-04-16 15:50:00,39.52,39.63,39.52,39.56,1124800.0,30.3643,30.4488,30.3643,30.395,1124800.0
2013-04-17 09:30:00,39.11,39.19,38.96,39.04,499800.0,30.0493,30.1108,29.934,29.9955,499800.0
2013-04-17 09:40:00,39.03,39.24,38.96,39.22,411600.0,29.9878,30.1492,29.934,30.1338,411600.0
2013-04-17 09:50:00,39.22,39.26,39.11,39.14,355600.0,30.1338,30.1645,30.0493,30.0723,355600.0
2013-04-17 10:00:00,39.14,39.21,38.99,39.05,354700.0,30.0723,30.1261,29.9571,30.0032,354700.0
2013-04-17 10:10:00,39.05,39.09,38.97,38.98,284300.0,30.0032,30.0339,29.9417,29.9494,284300.0
2013-04-17 10:20:00,38.99,39.07,38.93,39.02,269500.0,29.9571,30.0186,29.911,29.9801,269500.0
2013-04-17 10:30:00,39.02,39.02,38.91,38.91,233600.0,29.9801,29.9801,29.8956,29.8956,233600.0
2013-04-17 10:40:00,38.92,38.99,38.87,38.88,354300.0,29.9033,29.9571,29.8649,29.8726,354300.0
2013-04-17 10:50:00,38.87,38.91,38.81,38.81,354500.0,29.8649,29.8956,29.8188,29.8188,354500.0
2013-04-17 11:00:00,38.81,38.85,38.62,38.7,580000.0,29.8188,29.8495,29.6728,29.7343,580000.0
2013-04-17 11:10:00,38.69,38.75,38.65,38.74,411900.0,29.7266,29.7727,29.6959,29.765,411900.0
2013-04-17 11:20:00,38.74,38.86,38.73,38.75,373100.0,29.765,29.8572,29.7573,29.7727,373100.0
2013-04-17 11:30:00,38.77,38.9,38.76,38.9,309900.0,29.7881,29.8879,29.7804,29.8879,309900.0
2013-04-17 11:40:00,38.91,38.93,38.79,38.81,271700.0,29.8956,29.911,29.8034,29.8188,271700.0
2013-04-17 11:50:00,38.82,38.82,38.74,38.76,313300.0,29.8265,29.8265,29.765,29.7804,313300.0
2013-04-17 12:00:00,38.75,38.77,38.65,38.65,296000.0,29.7727,29.7881,29.6959,29.6959,296000.0
2013-04-17 12:10:00,38.65,38.7,38.56,38.61,277800.0,29.6959,29.7343,29.6267,29.6651,277800.0
2013-04-17 12:20:00,38.6,38.61,38.5,38.53,276400.0,29.6575,29.6651,29.5806,29.6037,276400.0
2013-04-17 12:30:00,38.54,38.6,38.53,38.56,180600.0,29.6114,29.6575,29.6037,29.6267,180600.0
2013-04-17 12:40:00,38.56,38.6,38.48,38.49,323500.0,29.6267,29.6575,29.5653,29.5729,323500.0
2013-04-17 12:50:00,38.49,38.58,38.41,38.58,482900.0,29.5729,29.6421,29.5115,29.6421,482900.0
2013-04-17 13:00:00,38.58,38.67,38.55,38.63,311100.0,29.6421,29.7112,29.619,29.6805,311100.0
2013-04-17 13:10:00,38.62,38.62,38.48,38.57,287900.0,29.6728,29.6728,29.5653,29.6344,287900.0
2013-04-17 13:20:00,38.57,38.59,38.42,38.47,597100.0,29.6344,29.6498,29.5192,29.5576,597100.0
2013-04-17 13:30:00,38.47,38.66,38.47,38.64,298600.0,29.5576,29.7036,29.5576,29.6882,298600.0
2013-04-17 13:40:00,38.64,38.76,38.63,38.71,343300.0,29.6882,29.7804,29.6805,29.742,343300.0
2013-04-17 13:50:00,38.7,38.71,38.55,38.57,340100.0,29.7343,29.742,29.619,29.6344,340100.0
2013-04-17 14:00:00,38.57,38.75,38.55,38.66,551800.0,29.6344,29.7727,29.619,29.7036,551800.0
2013-04-17 14:10:00,38.66,38.69,38.56,38.6,331300.0,29.7036,29.7266,29.6267,29.6575,331300.0
2013-04-17 14:20:00,38.6,38.73,38.58,38.7,260600.0,29.6575,29.7573,29.6421,29.7343,260600.0
2013-04-17 14:30:00,38.7,38.71,38.61,38.62,248000.0,29.7343,29.742,29.6651,29.6728,248000.0
2013-04-17 14:40:00,38.62,38.64,38.55,38.59,418100.0,29.6728,29.6882,29.619,29.6498,418100.0
2013-04-17 14:50:00,38.59,38.59,38.5,38.54,436600.0,29.6498,29.6498,29.5806,29.6114,436600.0
2013-04-17 15:00:00,38.54,38.54,38.5,38.52,470000.0,29.6114,29.6114,29.5806,29.596,470000.0
2013-04-17 15:10:00,38.53,38.66,38.5,38.55,562400.0,29.6037,29.7036,29.5806,29.619,562400.0
2013-04-17 15:20:00,38.56,38.65,38.54,38.6,399700.0,29.6267,29.6959,29.6114,29.6575,399700.0
2013-04-17 15:30:00,38.6,38.62,38.42,38.48,445500.0,29.6575,29.6728,29.5192,29.5653,445500.0
2013-04-17 15:40:00,38.47,38.58,38.46,38.56,545800.0,29.5576,29.6421,29.5499,29.6267,545800.0
2013-04-17 15:50:00,38.57,38.65,38.53,38.57,1083100.0,29.6344,29.6959,29.6037,29.6344,1083100.0
2013-04-18 09:30:00,38.74,38.88,38.57,38.64,493300.0,29.765,29.8726,29.6344,29.6882,493300.0
2013-04-18 09:40:00,38.64,38.78,38.59,38.65,366300.0,29.6882,29.7957,29.6498,29.6959,366300.0
2013-04-18 09:50:00,38.64,38.69,38.51,38.51,421400.0,29.6882,29.7266,29.5883,29.5883,421400.0
2013-04-18 10:00:00,38.51,38.58,38.3,38.46,947400.0,29.5883,29.6421,29.427,29.5499,947400.0
2013-04-18 10:10:00,38.45,38.61,38.41,38.44,431500.0,29.5422,29.6651,29.5115,29.5345,431500.0
2013-04-18 10:20:00,38.43,38.57,38.33,38.49,315700.0,29.5268,29.6344,29.45,29.5729,315700.0
2013-04-18 10:30:00,38.49,38.61,38.43,38.54,303000.0,29.5729,29.6651,29.5268,29.6114,303000.0
2013-04-18 10:40:00,38.53,38.69,38.51,38.69,204000.0,29.6037,29.7266,29.5883,29.7266,204000.0
2013-04-18 10:50:00,38.69,38.89,38.68,38.85,344500.0,29.7266,29.8803,29.7189,29.8495,344500.0
2013-04-18 11:00:00,38.86,38.9,38.74,38.86,307300.0,29.8572,29.8879,29.765,29.8572,307300.0
2013-04-18 11:10:00,38.86,39.04,38.86,38.88,475500.0,29.8572,29.9955,29.8572,29.8726,475500.0
2013-04-18 11:20:00,38.88,38.97,38.74,38.74,219400.0,29.8726,29.9417,29.765,29.765,219400.0
2013-04-18 11:30:00,38.74,38.76,38.64,38.68,181200.0,29.765,29.7804,29.6882,29.7189,181200.0
2013-04-18 11:40:00,38.69,38.73,38.5,38.59,227200.0,29.7266,29.7573,29.5806,29.6498,227200.0
2013-04-18 11:50:00,38.6,38.68,38.53,38.63,140700.0,29.6575,29.7189,29.6037,29.6805,140700.0
2013-04-18 12:00:00,38.64,38.68,38.53,38.56,111100.0,29.6882,29.7189,29.6037,29.6267,111100.0
2013-04-18 12:10:00,38.56,38.65,38.53,38.53,115800.0,29.6267,29.6959,29.6037,29.6037,115800.0
2013-04-18 12:20:00,38.53,38.58,38.5,38.52,143600.0,29.6037,29.6421,29.5806,29.596,143600.0
2013-04-18 12:30:00,38.52,38.53,38.46,38.49,116000.0,29.596,29.6037,29.5499,29.5729,116000.0
2013-04-18 12:40:00,38.5,38.6,38.48,38.58,124300.0,29.5806,29.6575,29.5653,29.6421,124300.0
2013-04-18 12:50:00,38.58,38.61,38.54,38.57,138300.0,29.6421,29.6651,29.6114,29.6344,138300.0
2013-04-18 13:00:00,38.57,38.61,38.51,38.53,149900.0,29.6344,29.6651,29.5883,29.6037,149900.0
2013-04-18 13:10:00,38.54,38.57,38.46,38.47,150800.0,29.6114,29.6344,29.5499,29.5576,150800.0
2013-04-18 13:20:00,38.47,38.55,38.45,38.55,151200.0,29.5576,29.619,29.5422,29.619,151200.0
2013-04-18 13:30:00,38.55,38.58,38.52,38.58,141000.0,29.619,29.6421,29.596,29.6421,141000.0
2013-04-18 13:40:00,38.57,38.6,38.43,38.48,161200.0,29.6344,29.6575,29.5268,29.5653,161200.0
2013-04-18 13:50:00,38.48,38.51,38.38,38.45,150700.0,29.5653,29.5883,29.4884,29.5422,150700.0
2013-04-18 14:00:00,38.45,38.45,38.34,38.36,132200.0,29.5422,29.5422,29.4577,29.4731,132200.0
2013-04-18 14:10:00,38.35,38.37,38.26,38.27,319700.0,29.4654,29.4807,29.3962,29.4039,319700.0
2013-04-18 14:20:00,38.27,38.36,38.2,38.29,377200.0,29.4039,29.4731,29.3501,29.4193,377200.0
2013-04-18 14:30:00,38.29,38.36,38.21,38.21,160100.0,29.4193,29.4731,29.3578,29.3578,160100.0
2013-04-18 14:40:00,38.21,38.21,38.07,38.15,425800.0,29.3578,29.3578,29.2502,29.3117,425800.0
2013-04-18 14:50:00,38.15,38.19,38.05,38.14,422700.0,29.3117,29.3424,29.2349,29.304,422700.0
2013-04-18 15:00:00,38.14,38.28,38.14,38.24,372000.0,29.304,29.4116,29.304,29.3809,372000.0
2013-04-18 15:10:00,38.24,38.38,38.23,38.31,247500.0,29.3809,29.4884,29.3732,29.4346,247500.0
2013-04-18 15:20:00,38.31,38.37,38.2,38.36,211000.0,29.4346,29.4807,29.3501,29.4731,211000.0
2013-04-18 15:30:00,38.37,38.44,38.32,38.35,302000.0,29.4807,29.5345,29.4423,29.4654,302000.0
2013-04-18 15:40:00,38.35,38.46,38.32,38.42,341400.0,29.4654,29.5499,29.4423,29.5192,341400.0
2013-04-18 15:50:00,38.41,38.44,38.3,38.35,785700.0,29.5115,29.5345,29.427,29.4654,785700.0
2013-04-19 09:30:00,38.75,38.78,38.5,38.61,1145900.0,29.7727,29.7957,29.5806,29.6651,1145900.0
2013-04-19 09:40:00,38.63,38.67,38.45,38.45,366100.0,29.6805,29.7112,29.5422,29.5422,366100.0
2013-04-19 09:50:00,38.45,38.56,38.34,38.55,438300.0,29.5422,29.6267,29.4577,29.619,438300.0
2013-04-19 10:00:00,38.55,38.55,38.41,38.52,318300.0,29.619,29.619,29.5115,29.596,318300.0
2013-04-19 10:10:00,38.52,38.52,38.4,38.44,384900.0,29.596,29.596,29.5038,29.5345,384900.0
2013-04-19 10:20:00,38.44,38.56,38.43,38.54,366800.0,29.5345,29.6267,29.5268,29.6114,366800.0
2013-04-19 10:30:00,38.54,38.69,38.52,38.55,398100.0,29.6114,29.7266,29.596,29.619,398100.0
2013-04-19 10:40:00,38.56,38.61,38.51,38.55,255300.0,29.6267,29.6651,29.5883,29.619,255300.0
2013-04-19 10:50:00,38.56,38.61,38.47,38.53,242700.0,29.6267,29.6651,29.5576,29.6037,242700.0
2013-04-19 11:00:00,38.53,38.69,38.49,38.65,218900.0,29.6037,29.7266,29.5729,29.6959,218900.0
2013-04-19 11:10:00,38.65,38.74,38.6,38.67,180500.0,29.6959,29.765,29.6575,29.7112,180500.0
2013-04-19 11:20:00,38.68,38.77,38.63,38.65,150800.0,29.7189,29.7881,29.6805,29.6959,150800.0
2013-04-19 11:30:00,38.64,38.75,38.64,38.72,107600.0,29.6882,29.7727,29.6882,29.7496,107600.0
2013-04-19 11:40:00,38.73,38.77,38.66,38.77,120000.0,29.7573,29.7881,29.7036,29.7881,120000.0
2013-04-19 11:50:00,38.77,38.86,38.76,38.81,348000.0,29.7881,29.8572,29.7804,29.8188,348000.0
2013-04-19 12:00:00,38.82,38.83,38.66,38.68,222100.0,29.8265,29.8342,29.7036,29.7189,222100.0
2013-04-19 12:10:00,38.68,38.76,38.67,38.73,108000.0,29.7189,29.7804,29.7112,29.7573,108000.0
2013-04-19 12:20:00,38.72,38.73,38.65,38.72,117100.0,29.7496,29.7573,29.6959,29.7496,117100.0
2013-04-19 12:30:00,38.73,38.75,38.67,38.69,153500.0,29.7573,29.7727,29.7112,29.7266,153500.0
2013-04-19 12:40:00,38.69,38.72,38.61,38.63,110200.0,29.7266,29.7496,29.6651,29.6805,110200.0
2013-04-19 12:50:00,38.63,38.71,38.62,38.67,84100.0,29.6805,29.742,29.6728,29.7112,84100.0
2013-04-19 13:00:00,38.68,38.69,38.63,38.64,102800.0,29.7189,29.7266,29.6805,29.6882,102800.0
2013-04-19 13:10:00,38.64,38.69,38.63,38.65,112500.0,29.6882,29.7266,29.6805,29.6959,112500.0
2013-04-19 13:20:00,38.66,38.76,38.63,38.76,223300.0,29.7036,29.7804,29.6805,29.7804,223300.0
2013-04-19 13:30:00,38.76,38.78,38.68,38.73,109300.0,29.7804,29.7957,29.7189,29.7573,109300.0
2013-04-19 13:40:00,38.73,38.87,38.73,38.82,230100.0,29.7573,29.8649,29.7573,29.8265,230100.0
2013-04-19 13:50:00,38.82,38.89,38.8,38.82,203800.0,29.8265,29.8803,29.8111,29.8265,203800.0
2013-04-19 14:00:00,38.81,38.9,38.81,38.9,156200.0,29.8188,29.8879,29.8188,29.8879,156200.0
2013-04-19 14:10:00,38.9,38.95,38.86,38.88,185300.0,29.8879,29.9264,29.8572,29.8726,185300.0
2013-04-19 14:20:00,38.88,38.9,38.82,38.83,186900.0,29.8726,29.8879,29.8265,29.8342,186900.0
2013-04-19 14:30:00,38.83,38.9,38.82,38.83,131900.0,29.8342,29.8879,29.8265,29.8342,131900.0
2013-04-19 14:40:00,38.83,38.87,38.79,38.84,150000.0,29.8342,29.8649,29.8034,29.8418,150000.0
2013-04-19 14:50:00,38.84,38.89,38.83,38.83,155700.0,29.8418,29.8803,29.8342,29.8342,155700.0
2013-04-19 15:00:00,38.83,38.85,38.76,38.81,221700.0,29.8342,29.8495,29.7804,29.8188,221700.0
2013-04-19 15:10:00,38.81,38.84,38.78,38.79,144700.0,29.8188,29.8418,29.7957,29.8034,144700.0
2013-04-19 15:20:00,38.79,38.88,38.79,38.88,314400.0,29.8034,29.8726,29.8034,29.8726,314400.0
2013-04-19 15:30:00,38.88,38.97,38.87,38.89,318600.0,29.8726,29.9417,29.8649,29.8803,318600.0
2013-04-19 15:40:00,38.89,38.96,38.87,38.91,364800.0,29.8803,29.934,29.8649,29.8956,364800.0
2013-04-19 15:50:00,38.91,38.93,38.87,38.87,618800.0,29.8956,29.911,29.8649,29.8649,618800.0
2013-04-22 09:30:00,38.88,38.94,38.7,38.82,368300.0,29.8726,29.9187,29.7343,29.8265,368300.0
2013-04-22 09:40:00,38.83,38.83,38.55,38.57,389300.0,29.8342,29.8342,29.619,29.6344,389300.0
2013-04-22 09:50:00,38.57,38.57,38.39,38.46,692400.0,29.6344,29.6344,29.4961,29.5499,692400.0
2013-04-22 10:00:00,38.47,38.47,38.3,38.32,479100.0,29.5576,29.5576,29.427,29.4423,479100.0
2013-04-22 10:10:00,38.32,38.41,38.3,38.37,299500.0,29.4423,29.5115,29.427,29.4807,299500.0
2013-04-22 10:20:00,38.36,38.37,38.24,38.28,298900.0,29.4731,29.4807,29.3809,29.4116,298900.0
2013-04-22 10:30:00,38.27,38.33,38.19,38.3,266500.0,29.4039,29.45,29.3424,29.427,266500.0
2013-04-22 10:40:00,38.3,38.47,38.29,38.46,273400.0,29.427,29.5576,29.4193,29.5499,273400.0
2013-04-22 10:50:00,38.46,38.47,38.39,38.43,151500.0,29.5499,29.5576,29.4961,29.5268,151500.0
2013-04-22 11:00:00,38.44,38.45,38.34,38.34,124700.0,29.5345,29.5422,29.4577,29.4577,124700.0
2013-04-22 11:10:00,38.34,38.38,38.3,38.35,173000.0,29.4577,29.4884,29.427,29.4654,173000.0
2013-04-22 11:20:00,38.35,38.38,38.32,38.35,130500.0,29.4654,29.4884,29.4423,29.4654,130500.0
2013-04-22 11:30:00,38.36,38.42,38.34,38.4,119800.0,29.4731,29.5192,29.4577,29.5038,119800.0
2013-04-22 11:40:00,38.39,38.41,38.35,38.35,101800.0,29.4961,29.5115,29.4654,29.4654,101800.0
2013-04-22 11:50:00,38.35,38.46,38.34,38.39,130500.0,29.4654,29.5499,29.4577,29.4961,130500.0
2013-04-22 12:00:00,38.4,38.51,38.39,38.5,170100.0,29.5038,29.5883,29.4961,29.5806,170100.0
2013-04-22 12:10:00,38.5,38.53,38.41,38.46,169200.0,29.5806,29.6037,29.5115,29.5499,169200.0
2013-04-22 12:20:00,38.46,38.5,38.45,38.49,106700.0,29.5499,29.5806,29.5422,29.5729,106700.0
2013-04-22 12:30:00,38.48,38.52,38.4,38.52,132200.0,29.5653,29.596,29.5038,29.596,132200.0
2013-04-22 12:40:00,38.52,38.58,38.5,38.52,210500.0,29.596,29.6421,29.5806,29.596,210500.0
2013-04-22 12:50:00,38.53,38.56,38.5,38.54,85200.0,29.6037,29.6267,29.5806,29.6114,85200.0
2013-04-22 13:00:00,38.54,38.55,38.46,38.47,110700.0,29.6114,29.619,29.5499,29.5576,110700.0
2013-04-22 13:10:00,38.47,38.5,38.41,38.45,95700.0,29.5576,29.5806,29.5115,29.5422,95700.0
2013-04-22 13:20:00,38.44,38.46,38.42,38.46,94700.0,29.5345,29.5499,29.5192,29.5499,94700.0
2013-04-22 13:30:00,38.45,38.51,38.44,38.5,67200.0,29.5422,29.5883,29.5345,29.5806,67200.0
2013-04-22 13:40:00,38.5,38.56,38.47,38.47,125900.0,29.5806,29.6267,29.5576,29.5576,125900.0
2013-04-22 13:50:00,38.48,38.55,38.48,38.51,106500.0,29.5653,29.619,29.5653,29.5883,106500.0
2013-04-22 14:00:00,38.51,38.57,38.49,38.5,143400.0,29.5883,29.6344,29.5729,29.5806,143400.0
2013-04-22 14:10:00,38.49,38.59,38.48,38.56,132500.0,29.5729,29.6498,29.5653,29.6267,132500.0
2013-04-22 14:20:00,38.55,38.65,38.54,38.61,169500.0,29.619,29.6959,29.6114,29.6651,169500.0
2013-04-22 14:30:00,38.59,38.65,38.56,38.65,117600.0,29.6498,29.6959,29.6267,29.6959,117600.0
2013-04-22 14:40:00,38.65,38.68,38.57,38.57,204400.0,29.6959,29.7189,29.6344,29.6344,204400.0
2013-04-22 14:50:00,38.58,38.66,38.57,38.59,185100.0,29.6421,29.7036,29.6344,29.6498,185100.0
2013-04-22 15:00:00,38.59,38.6,38.55,38.57,111100.0,29.6498,29.6575,29.619,29.6344,111100.0
2013-04-22 15:10:00,38.57,38.62,38.55,38.56,114600.0,29.6344,29.6728,29.619,29.6267,114600.0
2013-04-22 15:20:00,38.56,38.6,38.53,38.53,129800.0,29.6267,29.6575,29.6037,29.6037,129800.0
2013-04-22 15:30:00,38.54,38.59,38.52,38.58,234600.0,29.6114,29.6498,29.596,29.6421,234600.0
2013-04-22 15:40:00,38.58,38.62,38.56,38.6,420700.0,29.6421,29.6728,29.6267,29.6575,420700.0
2013-04-22 15:50:00,38.6,38.62,38.57,38.61,705000.0,29.6575,29.6728,29.6344,29.6651,705000.0
2013-04-23 09:30:00,39.29,39.79,39.21,39.68,2152000.0,30.1876,30.5718,30.1261,30.4872,2152000.0
2013-04-23 09:40:00,39.68,39.75,39.53,39.72,1155100.0,30.4872,30.541,30.372,30.518,1155100.0
2013-04-23 09:50:00,39.73,39.77,39.61,39.63,526600.0,30.5257,30.5564,30.4335,30.4488,526600.0
2013-04-23 10:00:00,39.64,39.71,39.5,39.53,931000.0,30.4565,30.5103,30.3489,30.372,931000.0
2013-04-23 10:10:00,39.53,39.94,39.52,39.93,1137700.0,30.372,30.687,30.3643,30.6793,1137700.0
2013-04-23 10:20:00,39.93,40.07,39.92,40.04,1130100.0,30.6793,30.7869,30.6716,30.7638,1130100.0
2013-04-23 10:30:00,40.04,40.16,40.0,40.05,872200.0,30.7638,30.856,30.7331,30.7715,872200.0
2013-04-23 10:40:00,40.05,40.22,39.99,40.2,728300.0,30.7715,30.9021,30.7254,30.8868,728300.0
2013-04-23 10:50:00,40.2,40.25,40.15,40.15,639500.0,30.8868,30.9252,30.8484,30.8484,639500.0
2013-04-23 11:00:00,40.16,40.26,40.09,40.18,606100.0,30.856,30.9329,30.8023,30.8714,606100.0
2013-04-23 11:10:00,40.18,40.22,40.16,40.16,340300.0,30.8714,30.9021,30.856,30.856,340300.0
2013-04-23 11:20:00,40.16,40.21,40.13,40.19,305800.0,30.856,30.8945,30.833,30.8791,305800.0
2013-04-23 11:30:00,40.18,40.29,40.16,40.23,310700.0,30.8714,30.9559,30.856,30.9098,310700.0
2013-04-23 11:40:00,40.23,40.3,40.21,40.23,393800.0,30.9098,30.9636,30.8945,30.9098,393800.0
2013-04-23 11:50:00,40.22,40.29,40.19,40.26,340900.0,30.9021,30.9559,30.8791,30.9329,340900.0
2013-04-23 12:00:00,40.26,40.33,40.23,40.3,336500.0,30.9329,30.9867,30.9098,30.9636,336500.0
2013-04-23 12:10:00,40.29,40.35,40.26,40.35,260600.0,30.9559,31.002,30.9329,31.002,260600.0
2013-04-23 12:20:00,40.35,40.44,40.34,40.38,249300.0,31.002,31.0712,30.9943,31.0251,249300.0
2013-04-23 12:30:00,40.38,40.45,40.3,40.44,356200.0,31.0251,31.0789,30.9636,31.0712,356200.0
2013-04-23 12:40:00,40.44,40.55,40.43,40.52,501800.0,31.0712,31.1557,31.0635,31.1326,501800.0
2013-04-23 12:50:00,40.52,40.55,40.41,40.47,468900.0,31.1326,31.1557,31.0481,31.0942,468900.0
2013-04-23 13:00:00,40.46,40.57,40.09,40.09,838600.0,31.0865,31.1711,30.8023,30.8023,838600.0
2013-04-23 13:10:00,40.1,40.58,39.98,40.46,1369400.0,30.8099,31.1787,30.7177,31.0865,1369400.0
2013-04-23 13:20:00,40.45,40.51,40.39,40.43,463600.0,31.0789,31.125,31.0328,31.0635,463600.0
2013-04-23 13:30:00,40.43,40.47,40.36,40.41,339400.0,31.0635,31.0942,31.0097,31.0481,339400.0
2013-04-23 13:40:00,40.4,40.42,40.32,40.42,291300.0,31.0404,31.0558,30.979,31.0558,291300.0
2013-04-23 13:50:00,40.41,40.54,40.38,40.51,303900.0,31.0481,31.148,31.0251,31.125,303900.0
2013-04-23 14:00:00,40.52,40.53,40.47,40.51,191500.0,31.1326,31.1403,31.0942,31.125,191500.0
2013-04-23 14:10:00,40.51,40.53,40.43,40.43,251100.0,31.125,31.1403,31.0635,31.0635,251100.0
2013-04-23 14:20:00,40.43,40.47,40.36,40.36,350400.0,31.0635,31.0942,31.0097,31.0097,350400.0
2013-04-23 14:30:00,40.36,40.37,40.32,40.36,494500.0,31.0097,31.0174,30.979,31.0097,494500.0
2013-04-23 14:40:00,40.36,40.41,40.33,40.39,464000.0,31.0097,31.0481,30.9867,31.0328,464000.0
2013-04-23 14:50:00,40.39,40.48,40.38,40.47,374400.0,31.0328,31.1019,31.0251,31.0942,374400.0
2013-04-23 15:00:00,40.48,40.48,40.41,40.44,393500.0,31.1019,31.1019,31.0481,31.0712,393500.0
2013-04-23 15:10:00,40.45,40.49,40.41,40.45,391300.0,31.0789,31.1096,31.0481,31.0789,391300.0
2013-04-23 15:20:00,40.45,40.59,40.44,40.57,519800.0,31.0789,31.1864,31.0712,31.1711,519800.0
2013-04-23 15:30:00,40.58,40.65,40.56,40.61,540700.0,31.1787,31.2325,31.1634,31.2018,540700.0
2013-04-23 15:40:00,40.61,40.7,40.58,40.66,841900.0,31.2018,31.2709,31.1787,31.2402,841900.0
2013-04-23 15:50:00,40.67,40.74,40.62,40.63,2487000.0,31.2479,31.3017,31.2095,31.2172,2487000.0
2013-04-24 09:30:00,40.62,41.22,40.62,41.07,1277500.0,31.2095,31.6705,31.2095,31.5552,1277500.0
2013-04-24 09:40:00,41.07,41.12,40.93,41.09,1550200.0,31.5552,31.5936,31.4477,31.5706,1550200.0
2013-04-24 09:50:00,41.1,41.5,41.09,41.48,1762000.0,31.5783,31.8856,31.5706,31.8702,1762000.0
2013-04-24 10:00:00,41.49,41.75,41.32,41.41,2385800.0,31.8779,32.0777,31.7473,31.8165,2385800.0
2013-04-24 10:10:00,41.39,41.4,41.23,41.26,816700.0,31.8011,31.8088,31.6782,31.7012,816700.0
2013-04-24 10:20:00,41.26,41.29,41.16,41.17,1038400.0,31.7012,31.7243,31.6244,31.6321,1038400.0
2013-04-24 10:30:00,41.17,41.63,41.17,41.62,1103300.0,31.6321,31.9855,31.6321,31.9778,1103300.0
2013-04-24 10:40:00,41.62,41.73,41.46,41.5,639300.0,31.9778,32.0623,31.8549,31.8856,639300.0
2013-04-24 10:50:00,41.5,41.61,41.43,41.6,575500.0,31.8856,31.9701,31.8318,31.9624,575500.0
2013-04-24 11:00:00,41.6,41.75,41.55,41.6,645000.0,31.9624,32.0777,31.924,31.9624,645000.0
2013-04-24 11:10:00,41.59,41.69,41.53,41.68,377400.0,31.9548,32.0316,31.9087,32.0239,377400.0
2013-04-24 11:20:00,41.69,41.75,41.63,41.75,321000.0,32.0316,32.0777,31.9855,32.0777,321000.0
2013-04-24 11:30:00,41.75,41.79,41.67,41.69,385200.0,32.0777,32.1084,32.0162,32.0316,385200.0
2013-04-24 11:40:00,41.68,41.78,41.66,41.76,169000.0,32.0239,32.1007,32.0085,32.0854,169000.0
2013-04-24 11:50:00,41.76,41.88,41.76,41.81,427200.0,32.0854,32.1776,32.0854,32.1238,427200.0
2013-04-24 12:00:00,41.8,41.83,41.72,41.73,465900.0,32.1161,32.1391,32.0546,32.0623,465900.0
2013-04-24 12:10:00,41.72,41.73,41.53,41.58,374400.0,32.0546,32.0623,31.9087,31.9471,374400.0
2013-04-24 12:20:00,41.58,41.64,41.43,41.51,567100.0,31.9471,31.9932,31.8318,31.8933,567100.0
2013-04-24 12:30:00,41.51,41.54,41.48,41.5,365500.0,31.8933,31.9163,31.8702,31.8856,365500.0
2013-04-24 12:40:00,41.5,41.52,41.4,41.45,281800.0,31.8856,31.901,31.8088,31.8472,281800.0
2013-04-24 12:50:00,41.45,41.51,41.43,41.5,432900.0,31.8472,31.8933,31.8318,31.8856,432900.0
2013-04-24 13:00:00,41.5,41.54,41.44,41.54,241800.0,31.8856,31.9163,31.8395,31.9163,241800.0
2013-04-24 13:10:00,41.54,41.55,41.49,41.51,153300.0,31.9163,31.924,31.8779,31.8933,153300.0
2013-04-24 13:20:00,41.52,41.6,41.5,41.6,120100.0,31.901,31.9624,31.8856,31.9624,120100.0
2013-04-24 13:30:00,41.6,41.61,41.56,41.59,233700.0,31.9624,31.9701,31.9317,31.9548,233700.0
2013-04-24 13:40:00,41.6,41.61,41.48,41.56,302700.0,31.9624,31.9701,31.8702,31.9317,302700.0
2013-04-24 13:50:00,41.57,41.66,41.54,41.65,399900.0,31.9394,32.0085,31.9163,32.0009,399900.0
2013-04-24 14:00:00,41.65,41.69,41.6,41.65,469300.0,32.0009,32.0316,31.9624,32.0009,469300.0
2013-04-24 14:10:00,41.65,41.68,41.61,41.66,169500.0,32.0009,32.0239,31.9701,32.0085,169500.0
2013-04-24 14:20:00,41.66,41.67,41.61,41.67,144300.0,32.0085,32.0162,31.9701,32.0162,144300.0
2013-04-24 14:30:00,41.67,41.76,41.66,41.75,267800.0,32.0162,32.0854,32.0085,32.0777,267800.0
2013-04-24 14:40:00,41.75,41.76,41.6,41.62,416500.0,32.0777,32.0854,31.9624,31.9778,416500.0
2013-04-24 14:50:00,41.62,41.64,41.51,41.61,398400.0,31.9778,31.9932,31.8933,31.9701,398400.0
2013-04-24 15:00:00,41.61,41.63,41.59,41.61,457100.0,31.9701,31.9855,31.9548,31.9701,457100.0
2013-04-24 15:10:00,41.61,41.64,41.59,41.59,415200.0,31.9701,31.9932,31.9548,31.9548,415200.0
2013-04-24 15:20:00,41.59,41.63,41.58,41.61,290600.0,31.9548,31.9855,31.9471,31.9701,290600.0
2013-04-24 15:30:00,41.61,41.63,41.59,41.62,431000.0,31.9701,31.9855,31.9548,31.9778,431000.0
2013-04-24 15:40:00,41.63,41.66,41.59,41.6,556100.0,31.9855,32.0085,31.9548,31.9624,556100.0
2013-04-24 15:50:00,41.61,41.66,41.59,41.62,924700.0,31.9701,32.0085,31.9548,31.9778,924700.0
2013-04-25 09:30:00,41.75,41.88,41.54,41.68,459100.0,32.0777,32.1776,31.9163,32.0239,459100.0
2013-04-25 09:40:00,41.69,41.78,41.55,41.58,626600.0,32.0316,32.1007,31.924,31.9471,626600.0
2013-04-25 09:50:00,41.59,41.85,41.53,41.81,576000.0,31.9548,32.1545,31.9087,32.1238,576000.0
2013-04-25 10:00:00,41.8,42.23,41.79,42.23,1318400.0,32.1161,32.4465,32.1084,32.4465,1318400.0
2013-04-25 10:10:00,42.23,42.66,42.21,42.5,3243400.0,32.4465,32.7769,32.4311,32.6539,3243400.0
2013-04-25 10:20:00,42.5,42.5,42.17,42.39,1432900.0,32.6539,32.6539,32.4004,32.5694,1432900.0
2013-04-25 10:30:00,42.39,42.45,42.3,42.39,1082700.0,32.5694,32.6155,32.5003,32.5694,1082700.0
2013-04-25 10:40:00,42.39,42.48,42.35,42.41,871900.0,32.5694,32.6386,32.5387,32.5848,871900.0
2013-04-25 10:50:00,42.41,42.53,42.4,42.45,587100.0,32.5848,32.677,32.5771,32.6155,587100.0
2013-04-25 11:00:00,42.44,42.52,42.4,42.51,559800.0,32.6078,32.6693,32.5771,32.6616,559800.0
2013-04-25 11:10:00,42.51,42.52,42.4,42.4,1085800.0,32.6616,32.6693,32.5771,32.5771,1085800.0
2013-04-25 11:20:00,42.41,42.42,42.3,42.31,399900.0,32.5848,32.5925,32.5003,32.5079,399900.0
2013-04-25 11:30:00,42.3,42.39,42.3,42.37,297400.0,32.5003,32.5694,32.5003,32.554,297400.0
2013-04-25 11:40:00,42.36,42.39,42.3,42.3,364900.0,32.5464,32.5694,32.5003,32.5003,364900.0
2013-04-25 11:50:00,42.31,42.32,42.23,42.27,505600.0,32.5079,32.5156,32.4465,32.4772,505600.0
2013-04-25 12:00:00,42.27,42.28,42.19,42.22,514500.0,32.4772,32.4849,32.4157,32.4388,514500.0
2013-04-25 12:10:00,42.22,42.27,42.18,42.2,365000.0,32.4388,32.4772,32.4081,32.4234,365000.0
2013-04-25 12:20:00,42.2,42.25,42.19,42.23,339900.0,32.4234,32.4618,32.4157,32.4465,339900.0
2013-04-25 12:30:00,42.23,42.33,42.21,42.23,272400.0,32.4465,32.5233,32.4311,32.4465,272400.0
2013-04-25 12:40:00,42.23,42.26,42.2,42.26,210800.0,32.4465,32.4695,32.4234,32.4695,210800.0
2013-04-25 12:50:00,42.26,42.35,42.25,42.35,404200.0,32.4695,32.5387,32.4618,32.5387,404200.0
2013-04-25 13:00:00,42.35,42.39,42.31,42.35,348400.0,32.5387,32.5694,32.5079,32.5387,348400.0
2013-04-25 13:10:00,42.35,42.37,42.32,42.34,389500.0,32.5387,32.554,32.5156,32.531,389500.0
2013-04-25 13:20:00,42.34,42.4,42.31,42.37,511100.0,32.531,32.5771,32.5079,32.554,511100.0
2013-04-25 13:30:00,42.38,42.39,42.33,42.36,281000.0,32.5617,32.5694,32.5233,32.5464,281000.0
2013-04-25 13:40:00,42.36,42.43,42.34,42.43,515900.0,32.5464,32.6001,32.531,32.6001,515900.0
2013-04-25 13:50:00,42.43,42.47,42.4,42.45,359100.0,32.6001,32.6309,32.5771,32.6155,359100.0
2013-04-25 14:00:00,42.46,42.53,42.42,42.52,435500.0,32.6232,32.677,32.5925,32.6693,435500.0
2013-04-25 14:10:00,42.52,42.52,42.46,42.47,251200.0,32.6693,32.6693,32.6232,32.6309,251200.0
2013-04-25 14:20:00,42.46,42.53,42.46,42.52,525300.0,32.6232,32.677,32.6232,32.6693,525300.0
2013-04-25 14:30:00,42.51,42.52,42.48,42.49,409400.0,32.6616,32.6693,32.6386,32.6462,409400.0
2013-04-25 14:40:00,42.5,42.51,42.43,42.43,529800.0,32.6539,32.6616,32.6001,32.6001,529800.0
2013-04-25 14:50:00,42.43,42.48,42.34,42.44,497100.0,32.6001,32.6386,32.531,32.6078,497100.0
2013-04-25 15:00:00,42.44,42.44,42.3,42.36,592700.0,32.6078,32.6078,32.5003,32.5464,592700.0
2013-04-25 15:10:00,42.37,42.47,42.35,42.37,505100.0,32.554,32.6309,32.5387,32.554,505100.0
2013-04-25 15:20:00,42.37,42.37,42.22,42.23,987700.0,32.554,32.554,32.4388,32.4465,987700.0
2013-04-25 15:30:00,42.23,42.36,42.19,42.34,751600.0,32.4465,32.5464,32.4157,32.531,751600.0
2013-04-25 15:40:00,42.34,42.42,42.31,42.34,939700.0,32.531,32.5925,32.5079,32.531,939700.0
2013-04-25 15:50:00,42.34,42.35,42.21,42.29,1046800.0,32.531,32.5387,32.4311,32.4926,1046800.0
2013-04-26 09:30:00,41.57,41.96,41.36,41.4,1912300.0,31.9394,32.239,31.778,31.8088,1912300.0
2013-04-26 09:40:00,41.4,41.56,41.4,41.51,964400.0,31.8088,31.9317,31.8088,31.8933,964400.0
2013-04-26 09:50:00,41.5,41.72,41.47,41.69,724100.0,31.8856,32.0546,31.8626,32.0316,724100.0
2013-04-26 10:00:00,41.69,41.78,41.64,41.67,974600.0,32.0316,32.1007,31.9932,32.0162,974600.0
2013-04-26 10:10:00,41.67,41.71,41.43,41.44,745700.0,32.0162,32.0469,31.8318,31.8395,745700.0
2013-04-26 10:20:00,41.44,41.49,41.29,41.44,911400.0,31.8395,31.8779,31.7243,31.8395,911400.0
2013-04-26 10:30:00,41.44,41.45,41.18,41.25,1236700.0,31.8395,31.8472,31.6397,31.6935,1236700.0
2013-04-26 10:40:00,41.25,41.26,41.08,41.11,723600.0,31.6935,31.7012,31.5629,31.586,723600.0
2013-04-26 10:50:00,41.1,41.26,41.09,41.24,736400.0,31.5783,31.7012,31.5706,31.6858,736400.0
2013-04-26 11:00:00,41.24,41.27,41.2,41.2,324800.0,31.6858,31.7089,31.6551,31.6551,324800.0
2013-04-26 11:10:00,41.21,41.21,41.11,41.11,512500.0,31.6628,31.6628,31.586,31.586,512500.0
2013-04-26 11:20:00,41.1,41.12,41.01,41.03,602000.0,31.5783,31.5936,31.5091,31.5245,602000.0
2013-04-26 11:30:00,41.03,41.05,40.72,40.74,846400.0,31.5245,31.5399,31.2863,31.3017,846400.0
2013-04-26 11:40:00,40.74,40.87,40.71,40.71,530100.0,31.3017,31.4016,31.2786,31.2786,530100.0
2013-04-26 11:50:00,40.71,40.81,40.64,40.8,772700.0,31.2786,31.3555,31.2248,31.3478,772700.0
2013-04-26 12:00:00,40.79,40.94,40.74,40.88,485000.0,31.3401,31.4553,31.3017,31.4092,485000.0
2013-04-26 12:10:00,40.87,40.91,40.81,40.86,241900.0,31.4016,31.4323,31.3555,31.3939,241900.0
2013-04-26 12:20:00,40.86,40.86,40.8,40.8,217100.0,31.3939,31.3939,31.3478,31.3478,217100.0
2013-04-26 12:30:00,40.81,40.88,40.8,40.88,199300.0,31.3555,31.4092,31.3478,31.4092,199300.0
2013-04-26 12:40:00,40.88,40.91,40.86,40.9,152900.0,31.4092,31.4323,31.3939,31.4246,152900.0
2013-04-26 12:50:00,40.89,40.92,40.85,40.85,349700.0,31.4169,31.44,31.3862,31.3862,349700.0
2013-04-26 13:00:00,40.85,40.86,40.8,40.81,352700.0,31.3862,31.3939,31.3478,31.3555,352700.0
2013-04-26 13:10:00,40.8,40.84,40.8,40.81,412000.0,31.3478,31.3785,31.3478,31.3555,412000.0
2013-04-26 13:20:00,40.81,41.08,40.8,41.06,566000.0,31.3555,31.5629,31.3478,31.5475,566000.0
2013-04-26 13:30:00,41.06,41.07,40.95,40.97,532200.0,31.5475,31.5552,31.463,31.4784,532200.0
2013-04-26 13:40:00,40.98,41.05,40.95,41.04,462800.0,31.4861,31.5399,31.463,31.5322,462800.0
2013-04-26 13:50:00,41.04,41.05,40.97,40.98,217800.0,31.5322,31.5399,31.4784,31.4861,217800.0
2013-04-26 14:00:00,40.99,41.02,40.98,40.99,371300.0,31.4938,31.5168,31.4861,31.4938,371300.0
2013-04-26 14:10:00,40.99,41.05,40.98,41.01,274700.0,31.4938,31.5399,31.4861,31.5091,274700.0
2013-04-26 14:20:00,41.0,41.01,40.98,40.98,370300.0,31.5014,31.5091,31.4861,31.4861,370300.0
2013-04-26 14:30:00,40.98,41.01,40.96,41.0,610100.0,31.4861,31.5091,31.4707,31.5014,610100.0
2013-04-26 14:40:00,41.0,41.01,40.96,40.98,237300.0,31.5014,31.5091,31.4707,31.4861,237300.0
2013-04-26 14:50:00,40.98,40.98,40.9,40.95,338800.0,31.4861,31.4861,31.4246,31.463,338800.0
2013-04-26 15:00:00,40.95,41.02,40.95,41.02,263100.0,31.463,31.5168,31.463,31.5168,263100.0
2013-04-26 15:10:00,41.02,41.02,40.95,40.99,267300.0,31.5168,31.5168,31.463,31.4938,267300.0
2013-04-26 15:20:00,40.98,41.02,40.93,40.95,348800.0,31.4861,31.5168,31.4477,31.463,348800.0
2013-04-26 15:30:00,40.95,40.98,40.91,40.93,618400.0,31.463,31.4861,31.4323,31.4477,618400.0
2013-04-26 15:40:00,40.93,40.97,40.82,40.87,1201900.0,31.4477,31.4784,31.3631,31.4016,1201900.0
2013-04-26 15:50:00,40.87,40.94,40.86,40.88,1273500.0,31.4016,31.4553,31.3939,31.4092,1273500.0
2013-04-29 09:30:00,41.3,41.36,40.69,40.76,803900.0,31.7319,31.778,31.2633,31.317,803900.0
2013-04-29 09:40:00,40.75,40.77,40.37,40.59,927400.0,31.3094,31.3247,31.0174,31.1864,927400.0
2013-04-29 09:50:00,40.59,40.71,40.52,40.71,603800.0,31.1864,31.2786,31.1326,31.2786,603800.0
2013-04-29 10:00:00,40.7,40.88,40.68,40.87,382100.0,31.2709,31.4092,31.2556,31.4016,382100.0
2013-04-29 10:10:00,40.87,41.05,40.87,41.0,360900.0,31.4016,31.5399,31.4016,31.5014,360900.0
2013-04-29 10:20:00,41.0,41.14,40.92,40.93,584500.0,31.5014,31.609,31.44,31.4477,584500.0
2013-04-29 10:30:00,40.95,40.99,40.84,40.97,249800.0,31.463,31.4938,31.3785,31.4784,249800.0
2013-04-29 10:40:00,40.97,41.1,40.97,41.1,186200.0,31.4784,31.5783,31.4784,31.5783,186200.0
2013-04-29 10:50:00,41.1,41.12,41.0,41.07,224100.0,31.5783,31.5936,31.5014,31.5552,224100.0
2013-04-29 11:00:00,41.08,41.09,41.01,41.07,164200.0,31.5629,31.5706,31.5091,31.5552,164200.0
2013-04-29 11:10:00,41.07,41.08,40.99,41.05,177100.0,31.5552,31.5629,31.4938,31.5399,177100.0
2013-04-29 11:20:00,41.05,41.12,41.03,41.12,123700.0,31.5399,31.5936,31.5245,31.5936,123700.0
2013-04-29 11:30:00,41.11,41.24,41.1,41.17,373300.0,31.586,31.6858,31.5783,31.6321,373300.0
2013-04-29 11:40:00,41.17,41.18,41.08,41.09,239500.0,31.6321,31.6397,31.5629,31.5706,239500.0
2013-04-29 11:50:00,41.08,41.09,41.02,41.06,124100.0,31.5629,31.5706,31.5168,31.5475,124100.0
2013-04-29 12:00:00,41.06,41.12,41.0,41.05,270500.0,31.5475,31.5936,31.5014,31.5399,270500.0
2013-04-29 12:10:00,41.06,41.11,41.05,41.07,184900.0,31.5475,31.586,31.5399,31.5552,184900.0
2013-04-29 12:20:00,41.08,41.15,41.07,41.09,167700.0,31.5629,31.6167,31.5552,31.5706,167700.0
2013-04-29 12:30:00,41.09,41.09,41.05,41.08,157000.0,31.5706,31.5706,31.5399,31.5629,157000.0
2013-04-29 12:40:00,41.08,41.1,41.06,41.09,149400.0,31.5629,31.5783,31.5475,31.5706,149400.0
2013-04-29 12:50:00,41.09,41.09,41.04,41.05,236000.0,31.5706,31.5706,31.5322,31.5399,236000.0
2013-04-29 13:00:00,41.05,41.06,41.0,41.05,275600.0,31.5399,31.5475,31.5014,31.5399,275600.0
2013-04-29 13:10:00,41.05,41.08,41.0,41.01,378300.0,31.5399,31.5629,31.5014,31.5091,378300.0
2013-04-29 13:20:00,41.01,41.09,41.0,41.08,154700.0,31.5091,31.5706,31.5014,31.5629,154700.0
2013-04-29 13:30:00,41.08,41.13,41.07,41.13,258700.0,31.5629,31.6013,31.5552,31.6013,258700.0
2013-04-29 13:40:00,41.12,41.24,41.12,41.23,380900.0,31.5936,31.6858,31.5936,31.6782,380900.0
2013-04-29 13:50:00,41.24,41.32,41.2,41.3,368700.0,31.6858,31.7473,31.6551,31.7319,368700.0
2013-04-29 14:00:00,41.3,41.36,41.29,41.35,456600.0,31.7319,31.778,31.7243,31.7704,456600.0
2013-04-29 14:10:00,41.35,41.41,41.26,41.27,401300.0,31.7704,31.8165,31.7012,31.7089,401300.0
2013-04-29 14:20:00,41.26,41.36,41.16,41.35,502800.0,31.7012,31.778,31.6244,31.7704,502800.0
2013-04-29 14:30:00,41.34,41.41,41.32,41.4,384800.0,31.7627,31.8165,31.7473,31.8088,384800.0
2013-04-29 14:40:00,41.4,41.43,41.38,41.43,178700.0,31.8088,31.8318,31.7934,31.8318,178700.0
2013-04-29 14:50:00,41.43,41.48,41.41,41.48,272300.0,31.8318,31.8702,31.8165,31.8702,272300.0
2013-04-29 15:00:00,41.48,41.49,41.32,41.34,421300.0,31.8702,31.8779,31.7473,31.7627,421300.0
2013-04-29 15:10:00,41.34,41.38,41.29,41.3,191900.0,31.7627,31.7934,31.7243,31.7319,191900.0
2013-04-29 15:20:00,41.3,41.3,41.2,41.26,315900.0,31.7319,31.7319,31.6551,31.7012,315900.0
2013-04-29 15:30:00,41.26,41.33,41.26,41.32,275700.0,31.7012,31.755,31.7012,31.7473,275700.0
2013-04-29 15:40:00,41.31,41.33,41.25,41.26,367900.0,31.7396,31.755,31.6935,31.7012,367900.0
2013-04-29 15:50:00,41.26,41.3,41.23,41.29,808200.0,31.7012,31.7319,31.6782,31.7243,808200.0
2013-04-30 09:30:00,41.38,42.38,41.34,42.16,1494400.0,31.7934,32.5617,31.7627,32.3927,1494400.0
2013-04-30 09:40:00,42.15,42.18,41.91,41.96,834800.0,32.385,32.4081,32.2006,32.239,834800.0
2013-04-30 09:50:00,41.95,41.97,41.74,41.8,580000.0,32.2313,32.2467,32.07,32.1161,580000.0
2013-04-30 10:00:00,41.81,41.86,41.59,41.61,908400.0,32.1238,32.1622,31.9548,31.9701,908400.0
2013-04-30 10:10:00,41.62,41.75,41.6,41.64,574000.0,31.9778,32.0777,31.9624,31.9932,574000.0
2013-04-30 10:20:00,41.65,41.77,41.64,41.73,449500.0,32.0009,32.093,31.9932,32.0623,449500.0
2013-04-30 10:30:00,41.73,41.75,41.45,41.45,551100.0,32.0623,32.0777,31.8472,31.8472,551100.0
2013-04-30 10:40:00,41.45,41.66,41.4,41.58,410600.0,31.8472,32.0085,31.8088,31.9471,410600.0
2013-04-30 10:50:00,41.58,41.65,41.52,41.55,337000.0,31.9471,32.0009,31.901,31.924,337000.0
2013-04-30 11:00:00,41.54,41.54,41.4,41.4,382500.0,31.9163,31.9163,31.8088,31.8088,382500.0
2013-04-30 11:10:00,41.41,41.5,41.4,41.48,294600.0,31.8165,31.8856,31.8088,31.8702,294600.0
2013-04-30 11:20:00,41.49,41.49,41.4,41.46,159800.0,31.8779,31.8779,31.8088,31.8549,159800.0
2013-04-30 11:30:00,41.46,41.5,41.41,41.5,304600.0,31.8549,31.8856,31.8165,31.8856,304600.0
2013-04-30 11:40:00,41.5,41.69,41.49,41.68,545900.0,31.8856,32.0316,31.8779,32.0239,545900.0
2013-04-30 11:50:00,41.67,41.69,41.55,41.56,508000.0,32.0162,32.0316,31.924,31.9317,508000.0
2013-04-30 12:00:00,41.57,41.67,41.52,41.66,376400.0,31.9394,32.0162,31.901,32.0085,376400.0
2013-04-30 12:10:00,41.67,41.71,41.58,41.59,260200.0,32.0162,32.0469,31.9471,31.9548,260200.0
2013-04-30 12:20:00,41.59,41.63,41.5,41.52,181500.0,31.9548,31.9855,31.8856,31.901,181500.0
2013-04-30 12:30:00,41.52,41.55,41.41,41.44,257600.0,31.901,31.924,31.8165,31.8395,257600.0
2013-04-30 12:40:00,41.43,41.49,41.4,41.46,259400.0,31.8318,31.8779,31.8088,31.8549,259400.0
2013-04-30 12:50:00,41.45,41.54,41.44,41.54,204900.0,31.8472,31.9163,31.8395,31.9163,204900.0
2013-04-30 13:00:00,41.55,41.58,41.47,41.54,191300.0,31.924,31.9471,31.8626,31.9163,191300.0
2013-04-30 13:10:00,41.54,41.54,41.4,41.41,512100.0,31.9163,31.9163,31.8088,31.8165,512100.0
2013-04-30 13:20:00,41.41,41.48,41.4,41.44,248500.0,31.8165,31.8702,31.8088,31.8395,248500.0
2013-04-30 13:30:00,41.44,41.46,41.43,41.46,181200.0,31.8395,31.8549,31.8318,31.8549,181200.0
2013-04-30 13:40:00,41.45,41.48,41.43,41.47,333300.0,31.8472,31.8702,31.8318,31.8626,333300.0
2013-04-30 13:50:00,41.47,41.51,41.46,41.47,231000.0,31.8626,31.8933,31.8549,31.8626,231000.0
2013-04-30 14:00:00,41.48,41.48,41.21,41.25,478100.0,31.8702,31.8702,31.6628,31.6935,478100.0
2013-04-30 14:10:00,41.25,41.27,41.08,41.09,567000.0,31.6935,31.7089,31.5629,31.5706,567000.0
2013-04-30 14:20:00,41.1,41.34,41.09,41.34,264000.0,31.5783,31.7627,31.5706,31.7627,264000.0
2013-04-30 14:30:00,41.33,41.48,41.32,41.48,256800.0,31.755,31.8702,31.7473,31.8702,256800.0
2013-04-30 14:40:00,41.49,41.58,41.47,41.5,212300.0,31.8779,31.9471,31.8626,31.8856,212300.0
2013-04-30 14:50:00,41.5,41.51,41.37,41.42,288200.0,31.8856,31.8933,31.7857,31.8241,288200.0
2013-04-30 15:00:00,41.42,41.42,41.33,41.41,209700.0,31.8241,31.8241,31.755,31.8165,209700.0
2013-04-30 15:10:00,41.42,41.45,41.4,41.42,162600.0,31.8241,31.8472,31.8088,31.8241,162600.0
2013-04-30 15:20:00,41.42,41.46,41.39,41.41,179400.0,31.8241,31.8549,31.8011,31.8165,179400.0
2013-04-30 15:30:00,41.4,41.43,41.3,41.41,312800.0,31.8088,31.8318,31.7319,31.8165,312800.0
2013-04-30 15:40:00,41.4,41.47,41.38,41.38,387800.0,31.8088,31.8626,31.7934,31.7934,387800.0
2013-04-30 15:50:00,41.39,41.44,41.35,41.41,674400.0,31.8011,31.8395,31.7704,31.8165,674400.0
2013-05-01 09:30:00,41.98,42.21,41.79,41.83,2175800.0,32.2544,32.4311,32.1084,32.1391,2175800.0
2013-05-01 09:40:00,41.84,42.04,41.7,41.84,1291200.0,32.1468,32.3005,32.0393,32.1468,1291200.0
2013-05-01 09:50:00,41.84,41.96,41.75,41.8,804100.0,32.1468,32.239,32.0777,32.1161,804100.0
2013-05-01 10:00:00,41.81,41.96,41.61,41.65,1021900.0,32.1238,32.239,31.9701,32.0009,1021900.0
2013-05-01 10:10:00,41.63,41.65,41.36,41.37,657800.0,31.9855,32.0009,31.778,31.7857,657800.0
2013-05-01 10:20:00,41.36,41.69,41.34,41.69,468400.0,31.778,32.0316,31.7627,32.0316,468400.0
2013-05-01 10:30:00,41.69,41.84,41.67,41.75,613800.0,32.0316,32.1468,32.0162,32.0777,613800.0
2013-05-01 10:40:00,41.75,41.91,41.73,41.82,391700.0,32.0777,32.2006,32.0623,32.1315,391700.0
2013-05-01 10:50:00,41.83,41.85,41.67,41.68,607500.0,32.1391,32.1545,32.0162,32.0239,607500.0
2013-05-01 11:00:00,41.68,41.68,41.48,41.49,457200.0,32.0239,32.0239,31.8702,31.8779,457200.0
2013-05-01 11:10:00,41.48,41.64,41.46,41.58,223500.0,31.8702,31.9932,31.8549,31.9471,223500.0
2013-05-01 11:20:00,41.58,41.65,41.51,41.64,223400.0,31.9471,32.0009,31.8933,31.9932,223400.0
2013-05-01 11:30:00,41.64,41.78,41.63,41.67,319400.0,31.9932,32.1007,31.9855,32.0162,319400.0
2013-05-01 11:40:00,41.66,41.75,41.59,41.7,386500.0,32.0085,32.0777,31.9548,32.0393,386500.0
2013-05-01 11:50:00,41.69,41.76,41.68,41.76,129100.0,32.0316,32.0854,32.0239,32.0854,129100.0
2013-05-01 12:00:00,41.75,41.77,41.7,41.71,119100.0,32.0777,32.093,32.0393,32.0469,119100.0
2013-05-01 12:10:00,41.71,41.72,41.65,41.7,225700.0,32.0469,32.0546,32.0009,32.0393,225700.0
2013-05-01 12:20:00,41.7,41.73,41.57,41.59,102500.0,32.0393,32.0623,31.9394,31.9548,102500.0
2013-05-01 12:30:00,41.59,41.63,41.5,41.6,190900.0,31.9548,31.9855,31.8856,31.9624,190900.0
2013-05-01 12:40:00,41.59,41.64,41.55,41.55,269500.0,31.9548,31.9932,31.924,31.924,269500.0
2013-05-01 12:50:00,41.56,41.56,41.43,41.44,265300.0,31.9317,31.9317,31.8318,31.8395,265300.0
2013-05-01 13:00:00,41.44,41.47,41.32,41.34,381400.0,31.8395,31.8626,31.7473,31.7627,381400.0
2013-05-01 13:10:00,41.33,41.53,41.32,41.53,508700.0,31.755,31.9087,31.7473,31.9087,508700.0
2013-05-01 13:20:00,41.53,41.53,41.41,41.46,164100.0,31.9087,31.9087,31.8165,31.8549,164100.0
2013-05-01 13:30:00,41.45,41.47,41.37,41.37,168500.0,31.8472,31.8626,31.7857,31.7857,168500.0
2013-05-01 13:40:00,41.37,41.41,41.24,41.37,366300.0,31.7857,31.8165,31.6858,31.7857,366300.0
2013-05-01 13:50:00,41.37,41.46,41.3,41.33,186600.0,31.7857,31.8549,31.7319,31.755,186600.0
2013-05-01 14:00:00,41.35,41.48,41.34,41.39,193600.0,31.7704,31.8702,31.7627,31.8011,193600.0
2013-05-01 14:10:00,41.4,41.4,41.27,41.36,263500.0,31.8088,31.8088,31.7089,31.778,263500.0
2013-05-01 14:20:00,41.35,41.52,41.35,41.47,322000.0,31.7704,31.901,31.7704,31.8626,322000.0
2013-05-01 14:30:00,41.46,41.47,41.36,41.38,233700.0,31.8549,31.8626,31.778,31.7934,233700.0
2013-05-01 14:40:00,41.38,41.38,41.28,41.34,246200.0,31.7934,31.7934,31.7166,31.7627,246200.0
2013-05-01 14:50:00,41.33,41.41,41.28,41.3,240200.0,31.755,31.8165,31.7166,31.7319,240200.0
2013-05-01 15:00:00,41.3,41.31,41.23,41.23,329300.0,31.7319,31.7396,31.6782,31.6782,329300.0
2013-05-01 15:10:00,41.23,41.26,41.15,41.25,235800.0,31.6782,31.7012,31.6167,31.6935,235800.0
2013-05-01 15:20:00,41.25,41.25,41.12,41.19,258400.0,31.6935,31.6935,31.5936,31.6474,258400.0
2013-05-01 15:30:00,41.19,41.22,41.16,41.2,305700.0,31.6474,31.6705,31.6244,31.6551,305700.0
2013-05-01 15:40:00,41.18,41.29,41.16,41.24,326600.0,31.6397,31.7243,31.6244,31.6858,326600.0
2013-05-01 15:50:00,41.24,41.27,41.19,41.19,457500.0,31.6858,31.7089,31.6474,31.6474,457500.0
2013-05-02 09:30:00,41.64,41.79,41.44,41.5,786800.0,31.9932,32.1084,31.8395,31.8856,786800.0
2013-05-02 09:40:00,41.48,41.73,41.45,41.68,383700.0,31.8702,32.0623,31.8472,32.0239,383700.0
2013-05-02 09:50:00,41.68,41.78,41.62,41.74,331000.0,32.0239,32.1007,31.9778,32.07,331000.0
2013-05-02 10:00:00,41.74,41.82,41.65,41.75,609500.0,32.07,32.1315,32.0009,32.0777,609500.0
2013-05-02 10:10:00,41.75,41.93,41.71,41.83,672900.0,32.0777,32.216,32.0469,32.1391,672900.0
2013-05-02 10:20:00,41.82,41.87,41.76,41.85,366000.0,32.1315,32.1699,32.0854,32.1545,366000.0
2013-05-02 10:30:00,41.86,41.91,41.79,41.9,384800.0,32.1622,32.2006,32.1084,32.1929,384800.0
2013-05-02 10:40:00,41.9,42.08,41.9,41.92,479900.0,32.1929,32.3312,32.1929,32.2083,479900.0
2013-05-02 10:50:00,41.91,41.97,41.88,41.97,177100.0,32.2006,32.2467,32.1776,32.2467,177100.0
2013-05-02 11:00:00,41.97,42.05,41.96,42.03,393400.0,32.2467,32.3082,32.239,32.2928,393400.0
2013-05-02 11:10:00,42.04,42.1,41.93,42.09,589800.0,32.3005,32.3466,32.216,32.3389,589800.0
2013-05-02 11:20:00,42.09,42.27,42.07,42.07,578900.0,32.3389,32.4772,32.3235,32.3235,578900.0
2013-05-02 11:30:00,42.07,42.16,41.93,41.96,400400.0,32.3235,32.3927,32.216,32.239,400400.0
2013-05-02 11:40:00,41.95,42.15,41.95,42.1,204300.0,32.2313,32.385,32.2313,32.3466,204300.0
2013-05-02 11:50:00,42.1,42.28,42.09,42.27,540600.0,32.3466,32.4849,32.3389,32.4772,540600.0
2013-05-02 12:00:00,42.28,42.46,42.27,42.37,745300.0,32.4849,32.6232,32.4772,32.554,745300.0
2013-05-02 12:10:00,42.37,42.41,42.15,42.16,731300.0,32.554,32.5848,32.385,32.3927,731300.0
2013-05-02 12:20:00,42.17,42.25,42.09,42.18,489100.0,32.4004,32.4618,32.3389,32.4081,489100.0
2013-05-02 12:30:00,42.18,42.21,42.14,42.18,220900.0,32.4081,32.4311,32.3773,32.4081,220900.0
2013-05-02 12:40:00,42.18,42.19,42.05,42.14,358200.0,32.4081,32.4157,32.3082,32.3773,358200.0
2013-05-02 12:50:00,42.13,42.34,42.13,42.33,240500.0,32.3696,32.531,32.3696,32.5233,240500.0
2013-05-02 13:00:00,42.34,42.34,42.15,42.33,310800.0,32.531,32.531,32.385,32.5233,310800.0
2013-05-02 13:10:00,42.33,42.47,42.28,42.32,511000.0,32.5233,32.6309,32.4849,32.5156,511000.0
2013-05-02 13:20:00,42.31,42.4,42.23,42.39,249800.0,32.5079,32.5771,32.4465,32.5694,249800.0
2013-05-02 13:30:00,42.39,42.47,42.3,42.31,293900.0,32.5694,32.6309,32.5003,32.5079,293900.0
2013-05-02 13:40:00,42.31,42.43,42.27,42.38,338500.0,32.5079,32.6001,32.4772,32.5617,338500.0
2013-05-02 13:50:00,42.37,42.4,42.25,42.38,263200.0,32.554,32.5771,32.4618,32.5617,263200.0
2013-05-02 14:00:00,42.38,42.42,42.23,42.24,260200.0,32.5617,32.5925,32.4465,32.4542,260200.0
2013-05-02 14:10:00,42.24,42.26,42.17,42.19,293600.0,32.4542,32.4695,32.4004,32.4157,293600.0
2013-05-02 14:20:00,42.19,42.2,42.05,42.11,634000.0,32.4157,32.4234,32.3082,32.3543,634000.0
2013-05-02 14:30:00,42.12,42.15,42.02,42.02,334100.0,32.362,32.385,32.2851,32.2851,334100.0
2013-05-02 14:40:00,42.03,42.14,42.02,42.13,262100.0,32.2928,32.3773,32.2851,32.3696,262100.0
2013-05-02 14:50:00,42.13,42.21,42.11,42.16,422900.0,32.3696,32.4311,32.3543,32.3927,422900.0
2013-05-02 15:00:00,42.15,42.15,42.0,42.05,521200.0,32.385,32.385,32.2698,32.3082,521200.0
2013-05-02 15:10:00,42.05,42.08,41.93,41.95,481300.0,32.3082,32.3312,32.216,32.2313,481300.0
2013-05-02 15:20:00,41.95,42.01,41.92,42.01,528200.0,32.2313,32.2774,32.2083,32.2774,528200.0
2013-05-02 15:30:00,42.01,42.19,42.0,42.12,1263600.0,32.2774,32.4157,32.2698,32.362,1263600.0
2013-05-02 15:40:00,42.12,42.18,42.08,42.12,650100.0,32.362,32.4081,32.3312,32.362,650100.0
2013-05-02 15:50:00,42.12,42.14,41.9,42.13,1899900.0,32.362,32.3773,32.1929,32.3696,1899900.0
2013-05-03 09:30:00,43.7,44.2,43.63,44.05,4285900.0,33.5759,33.9601,33.5221,33.8448,4285900.0
2013-05-03 09:40:00,44.05,44.09,43.83,44.02,2199900.0,33.8448,33.8756,33.6758,33.8218,2199900.0
2013-05-03 09:50:00,44.02,44.03,43.78,43.98,2395800.0,33.8218,33.8295,33.6374,33.7911,2395800.0
2013-05-03 10:00:00,43.96,44.0,43.53,43.83,1763600.0,33.7757,33.8064,33.4453,33.6758,1763600.0
2013-05-03 10:10:00,43.83,44.04,43.69,43.98,1469600.0,33.6758,33.8372,33.5682,33.7911,1469600.0
2013-05-03 10:20:00,43.97,44.36,43.96,44.33,1763800.0,33.7834,34.083,33.7757,34.06,1763800.0
2013-05-03 10:30:00,44.34,44.9,44.2,44.79,2219700.0,34.0677,34.4979,33.9601,34.4134,2219700.0
2013-05-03 10:40:00,44.77,44.82,44.43,44.5,1579100.0,34.398,34.4364,34.1368,34.1906,1579100.0
2013-05-03 10:50:00,44.5,44.5,44.3,44.32,973000.0,34.1906,34.1906,34.0369,34.0523,973000.0
2013-05-03 11:00:00,44.32,44.5,44.3,44.33,852400.0,34.0523,34.1906,34.0369,34.06,852400.0
2013-05-03 11:10:00,44.33,44.46,44.29,44.38,837700.0,34.06,34.1599,34.0292,34.0984,837700.0
2013-05-03 11:20:00,44.38,44.49,44.27,44.37,493600.0,34.0984,34.1829,34.0139,34.0907,493600.0
2013-05-03 11:30:00,44.37,44.46,44.32,44.41,498300.0,34.0907,34.1599,34.0523,34.1214,498300.0
2013-05-03 11:40:00,44.4,44.49,44.39,44.45,625700.0,34.1138,34.1829,34.1061,34.1522,625700.0
2013-05-03 11:50:00,44.45,44.48,44.33,44.36,356900.0,34.1522,34.1752,34.06,34.083,356900.0
2013-05-03 12:00:00,44.37,44.42,44.31,44.42,816900.0,34.0907,34.1291,34.0446,34.1291,816900.0
2013-05-03 12:10:00,44.43,44.52,44.35,44.45,887900.0,34.1368,34.206,34.0753,34.1522,887900.0
2013-05-03 12:20:00,44.45,44.48,44.33,44.41,690300.0,34.1522,34.1752,34.06,34.1214,690300.0
2013-05-03 12:30:00,44.41,44.49,44.41,44.47,273000.0,34.1214,34.1829,34.1214,34.1675,273000.0
2013-05-03 12:40:00,44.47,44.51,44.46,44.5,381300.0,34.1675,34.1983,34.1599,34.1906,381300.0
2013-05-03 12:50:00,44.5,44.5,44.43,44.44,354000.0,34.1906,34.1906,34.1368,34.1445,354000.0
2013-05-03 13:00:00,44.45,44.45,44.4,44.45,441600.0,34.1522,34.1522,34.1138,34.1522,441600.0
2013-05-03 13:10:00,44.45,44.6,44.43,44.58,446400.0,34.1522,34.2674,34.1368,34.2521,446400.0
2013-05-03 13:20:00,44.59,44.6,44.42,44.43,392300.0,34.2597,34.2674,34.1291,34.1368,392300.0
2013-05-03 13:30:00,44.43,44.65,44.42,44.65,456200.0,34.1368,34.3058,34.1291,34.3058,456200.0
2013-05-03 13:40:00,44.64,44.68,44.59,44.66,344100.0,34.2982,34.3289,34.2597,34.3135,344100.0
2013-05-03 13:50:00,44.65,44.66,44.42,44.5,494500.0,34.3058,34.3135,34.1291,34.1906,494500.0
2013-05-03 14:00:00,44.5,44.64,44.49,44.56,433600.0,34.1906,34.2982,34.1829,34.2367,433600.0
2013-05-03 14:10:00,44.57,44.58,44.47,44.55,289100.0,34.2444,34.2521,34.1675,34.229,289100.0
2013-05-03 14:20:00,44.56,44.64,44.53,44.63,381900.0,34.2367,34.2982,34.2136,34.2905,381900.0
2013-05-03 14:30:00,44.64,44.72,44.58,44.64,546000.0,34.2982,34.3596,34.2521,34.2982,546000.0
2013-05-03 14:40:00,44.66,44.7,44.59,44.62,574100.0,34.3135,34.3442,34.2597,34.2828,574100.0
2013-05-03 14:50:00,44.6,44.64,44.44,44.48,449100.0,34.2674,34.2982,34.1445,34.1752,449100.0
2013-05-03 15:00:00,44.47,44.55,44.46,44.55,463000.0,34.1675,34.229,34.1599,34.229,463000.0
2013-05-03 15:10:00,44.55,44.63,44.54,44.6,486900.0,34.229,34.2905,34.2213,34.2674,486900.0
2013-05-03 15:20:00,44.6,44.73,44.55,44.73,525100.0,34.2674,34.3673,34.229,34.3673,525100.0
2013-05-03 15:30:00,44.73,44.74,44.63,44.65,1108000.0,34.3673,34.375,34.2905,34.3058,1108000.0
2013-05-03 15:40:00,44.65,44.67,44.52,44.53,1184300.0,34.3058,34.3212,34.206,34.2136,1184300.0
2013-05-03 15:50:00,44.54,44.56,44.44,44.51,1745500.0,34.2213,34.2367,34.1445,34.1983,1745500.0
2013-05-06 09:30:00,44.65,44.73,44.04,44.29,1590600.0,34.3058,34.3673,33.8372,34.0292,1590600.0
2013-05-06 09:40:00,44.29,44.54,44.29,44.52,739100.0,34.0292,34.2213,34.0292,34.206,739100.0
2013-05-06 09:50:00,44.53,44.58,44.41,44.49,576600.0,34.2136,34.2521,34.1214,34.1829,576600.0
2013-05-06 10:00:00,44.5,44.67,44.48,44.65,785500.0,34.1906,34.3212,34.1752,34.3058,785500.0
2013-05-06 10:10:00,44.65,44.74,44.61,44.63,612600.0,34.3058,34.375,34.2751,34.2905,612600.0
2013-05-06 10:20:00,44.64,44.72,44.63,44.72,475600.0,34.2982,34.3596,34.2905,34.3596,475600.0
2013-05-06 10:30:00,44.71,44.99,44.71,44.96,1112600.0,34.3519,34.5671,34.3519,34.544,1112600.0
2013-05-06 10:40:00,44.96,44.96,44.85,44.93,506900.0,34.544,34.544,34.4595,34.521,506900.0
2013-05-06 10:50:00,44.93,45.07,44.83,44.9,770100.0,34.521,34.6285,34.4441,34.4979,770100.0
2013-05-06 11:00:00,44.9,44.96,44.81,44.86,394400.0,34.4979,34.544,34.4288,34.4672,394400.0
2013-05-06 11:10:00,44.86,45.06,44.8,45.02,335400.0,34.4672,34.6208,34.4211,34.5901,335400.0
2013-05-06 11:20:00,45.01,45.17,45.0,45.09,573900.0,34.5824,34.7054,34.5747,34.6439,573900.0
2013-05-06 11:30:00,45.09,45.19,44.99,45.15,435300.0,34.6439,34.7207,34.5671,34.69,435300.0
2013-05-06 11:40:00,45.15,45.18,45.08,45.13,293700.0,34.69,34.713,34.6362,34.6746,293700.0
2013-05-06 11:50:00,45.13,45.2,45.05,45.16,359900.0,34.6746,34.7284,34.6132,34.6977,359900.0
2013-05-06 12:00:00,45.15,45.32,45.12,45.31,406000.0,34.69,34.8206,34.6669,34.8129,406000.0
2013-05-06 12:10:00,45.31,45.68,45.31,45.64,1102200.0,34.8129,35.0972,34.8129,35.0665,1102200.0
2013-05-06 12:20:00,45.64,45.68,45.41,45.45,506500.0,35.0665,35.0972,34.8898,34.9205,506500.0
2013-05-06 12:30:00,45.45,45.46,45.34,45.38,254300.0,34.9205,34.9282,34.836,34.8667,254300.0
2013-05-06 12:40:00,45.38,45.45,45.34,45.43,291900.0,34.8667,34.9205,34.836,34.9051,291900.0
2013-05-06 12:50:00,45.44,45.51,45.35,45.36,278900.0,34.9128,34.9666,34.8437,34.8513,278900.0
2013-05-06 13:00:00,45.36,45.57,45.32,45.56,277200.0,34.8513,35.0127,34.8206,35.005,277200.0
2013-05-06 13:10:00,45.56,45.63,45.47,45.48,313700.0,35.005,35.0588,34.9359,34.9435,313700.0
2013-05-06 13:20:00,45.48,45.55,45.45,45.52,209400.0,34.9435,34.9973,34.9205,34.9743,209400.0
2013-05-06 13:30:00,45.53,45.63,45.51,45.55,391200.0,34.982,35.0588,34.9666,34.9973,391200.0
2013-05-06 13:40:00,45.55,45.64,45.52,45.62,267200.0,34.9973,35.0665,34.9743,35.0511,267200.0
2013-05-06 13:50:00,45.63,45.85,45.59,45.75,792700.0,35.0588,35.2278,35.0281,35.151,792700.0
2013-05-06 14:00:00,45.75,45.77,45.67,45.71,389000.0,35.151,35.1664,35.0895,35.1203,389000.0
2013-05-06 14:10:00,45.71,45.81,45.66,45.78,367700.0,35.1203,35.1971,35.0818,35.174,367700.0
2013-05-06 14:20:00,45.79,45.8,45.63,45.63,306100.0,35.1817,35.1894,35.0588,35.0588,306100.0
2013-05-06 14:30:00,45.63,45.72,45.61,45.72,271800.0,35.0588,35.1279,35.0434,35.1279,271800.0
2013-05-06 14:40:00,45.72,45.72,45.61,45.66,318300.0,35.1279,35.1279,35.0434,35.0818,318300.0
2013-05-06 14:50:00,45.67,45.73,45.66,45.69,265900.0,35.0895,35.1356,35.0818,35.1049,265900.0
2013-05-06 15:00:00,45.69,45.74,45.63,45.7,326700.0,35.1049,35.1433,35.0588,35.1126,326700.0
2013-05-06 15:10:00,45.7,45.7,45.56,45.56,284700.0,35.1126,35.1126,35.005,35.005,284700.0
2013-05-06 15:20:00,45.57,45.57,45.44,45.47,475700.0,35.0127,35.0127,34.9128,34.9359,475700.0
2013-05-06 15:30:00,45.46,45.52,45.41,45.43,430000.0,34.9282,34.9743,34.8898,34.9051,430000.0
2013-05-06 15:40:00,45.44,45.44,45.32,45.38,727800.0,34.9128,34.9128,34.8206,34.8667,727800.0
2013-05-06 15:50:00,45.38,45.5,45.31,45.49,1385200.0,34.8667,34.9589,34.8129,34.9512,1385200.0
2013-05-07 09:30:00,44.57,44.95,44.55,44.8,2363100.0,34.2444,34.5363,34.229,34.4211,2363100.0
2013-05-07 09:40:00,44.84,44.84,44.6,44.76,1244600.0,34.4518,34.4518,34.2674,34.3903,1244600.0
2013-05-07 09:50:00,44.76,44.78,44.54,44.73,1027500.0,34.3903,34.4057,34.2213,34.3673,1027500.0
2013-05-07 10:00:00,44.74,44.83,44.65,44.66,1159200.0,34.375,34.4441,34.3058,34.3135,1159200.0
2013-05-07 10:10:00,44.66,44.67,44.49,44.58,940300.0,34.3135,34.3212,34.1829,34.2521,940300.0
2013-05-07 10:20:00,44.59,44.78,44.57,44.74,690400.0,34.2597,34.4057,34.2444,34.375,690400.0
2013-05-07 10:30:00,44.75,44.76,44.62,44.63,394500.0,34.3827,34.3903,34.2828,34.2905,394500.0
2013-05-07 10:40:00,44.63,44.7,44.6,44.64,381400.0,34.2905,34.3442,34.2674,34.2982,381400.0
2013-05-07 10:50:00,44.63,44.66,44.5,44.65,553700.0,34.2905,34.3135,34.1906,34.3058,553700.0
2013-05-07 11:00:00,44.66,44.68,44.53,44.53,579600.0,34.3135,34.3289,34.2136,34.2136,579600.0
2013-05-07 11:10:00,44.52,44.6,44.52,44.55,272900.0,34.206,34.2674,34.206,34.229,272900.0
2013-05-07 11:20:00,44.55,44.55,44.34,44.35,773700.0,34.229,34.229,34.0677,34.0753,773700.0
2013-05-07 11:30:00,44.35,44.41,44.27,44.27,591200.0,34.0753,34.1214,34.0139,34.0139,591200.0
2013-05-07 11:40:00,44.27,44.28,44.08,44.1,697100.0,34.0139,34.0216,33.8679,33.8833,697100.0
2013-05-07 11:50:00,44.1,44.23,44.04,44.22,698700.0,33.8833,33.9831,33.8372,33.9755,698700.0
2013-05-07 12:00:00,44.21,44.4,44.18,44.22,483400.0,33.9678,34.1138,33.9447,33.9755,483400.0
2013-05-07 12:10:00,44.23,44.27,44.14,44.16,245200.0,33.9831,34.0139,33.914,33.9294,245200.0
2013-05-07 12:20:00,44.17,44.29,44.16,44.27,210900.0,33.937,34.0292,33.9294,34.0139,210900.0
2013-05-07 12:30:00,44.26,44.34,44.24,44.3,285100.0,34.0062,34.0677,33.9908,34.0369,285100.0
2013-05-07 12:40:00,44.3,44.32,44.22,44.3,271100.0,34.0369,34.0523,33.9755,34.0369,271100.0
2013-05-07 12:50:00,44.3,44.32,44.26,44.27,359900.0,34.0369,34.0523,34.0062,34.0139,359900.0
2013-05-07 13:00:00,44.27,44.31,44.21,44.3,373800.0,34.0139,34.0446,33.9678,34.0369,373800.0
2013-05-07 13:10:00,44.29,44.34,44.26,44.34,271900.0,34.0292,34.0677,34.0062,34.0677,271900.0
2013-05-07 13:20:00,44.33,44.34,44.21,44.25,266700.0,34.06,34.0677,33.9678,33.9985,266700.0
2013-05-07 13:30:00,44.25,44.3,44.24,44.26,153500.0,33.9985,34.0369,33.9908,34.0062,153500.0
2013-05-07 13:40:00,44.25,44.33,44.24,44.25,238900.0,33.9985,34.06,33.9908,33.9985,238900.0
2013-05-07 13:50:00,44.25,44.37,44.24,44.36,383200.0,33.9985,34.0907,33.9908,34.083,383200.0
2013-05-07 14:00:00,44.37,44.42,44.35,44.37,244300.0,34.0907,34.1291,34.0753,34.0907,244300.0
2013-05-07 14:10:00,44.36,44.42,44.36,44.41,302500.0,34.083,34.1291,34.083,34.1214,302500.0
2013-05-07 14:20:00,44.41,44.44,44.35,44.38,212200.0,34.1214,34.1445,34.0753,34.0984,212200.0
2013-05-07 14:30:00,44.38,44.43,44.35,44.38,203200.0,34.0984,34.1368,34.0753,34.0984,203200.0
2013-05-07 14:40:00,44.37,44.45,44.37,44.44,183300.0,34.0907,34.1522,34.0907,34.1445,183300.0
2013-05-07 14:50:00,44.44,44.6,44.43,44.59,311600.0,34.1445,34.2674,34.1368,34.2597,311600.0
2013-05-07 15:00:00,44.6,44.61,44.5,44.58,346600.0,34.2674,34.2751,34.1906,34.2521,346600.0
2013-05-07 15:10:00,44.58,44.62,44.58,44.59,389900.0,34.2521,34.2828,34.2521,34.2597,389900.0
2013-05-07 15:20:00,44.59,44.61,44.55,44.58,272200.0,34.2597,34.2751,34.229,34.2521,272200.0
2013-05-07 15:30:00,44.58,44.61,44.52,44.56,522400.0,34.2521,34.2751,34.206,34.2367,522400.0
2013-05-07 15:40:00,44.55,44.6,44.55,44.55,431700.0,34.229,34.2674,34.229,34.229,431700.0
2013-05-07 15:50:00,44.55,44.6,44.52,44.59,935800.0,34.229,34.2674,34.206,34.2597,935800.0
2013-05-08 09:30:00,44.24,44.47,44.06,44.27,1071400.0,33.9908,34.1675,33.8525,34.0139,1071400.0
2013-05-08 09:40:00,44.28,44.32,44.07,44.25,825000.0,34.0216,34.0523,33.8602,33.9985,825000.0
2013-05-08 09:50:00,44.25,44.44,44.2,44.44,477900.0,33.9985,34.1445,33.9601,34.1445,477900.0
2013-05-08 10:00:00,44.44,44.6,44.42,44.59,621900.0,34.1445,34.2674,34.1291,34.2597,621900.0
2013-05-08 10:10:00,44.59,44.64,44.46,44.5,415900.0,34.2597,34.2982,34.1599,34.1906,415900.0
2013-05-08 10:20:00,44.51,44.54,44.44,44.52,245000.0,34.1983,34.2213,34.1445,34.206,245000.0
2013-05-08 10:30:00,44.52,44.53,44.43,44.48,220900.0,34.206,34.2136,34.1368,34.1752,220900.0
2013-05-08 10:40:00,44.48,44.56,44.47,44.5,363400.0,34.1752,34.2367,34.1675,34.1906,363400.0
2013-05-08 10:50:00,44.5,44.54,44.42,44.47,406300.0,34.1906,34.2213,34.1291,34.1675,406300.0
2013-05-08 11:00:00,44.47,44.59,44.45,44.58,204000.0,34.1675,34.2597,34.1522,34.2521,204000.0
2013-05-08 11:10:00,44.59,44.64,44.56,44.56,360200.0,34.2597,34.2982,34.2367,34.2367,360200.0
2013-05-08 11:20:00,44.56,44.57,44.47,44.54,289000.0,34.2367,34.2444,34.1675,34.2213,289000.0
2013-05-08 11:30:00,44.53,44.57,44.46,44.5,212900.0,34.2136,34.2444,34.1599,34.1906,212900.0
2013-05-08 11:40:00,44.51,44.51,44.4,44.47,200600.0,34.1983,34.1983,34.1138,34.1675,200600.0
2013-05-08 11:50:00,44.47,44.54,44.46,44.51,176000.0,34.1675,34.2213,34.1599,34.1983,176000.0
2013-05-08 12:00:00,44.51,44.61,44.51,44.58,319500.0,34.1983,34.2751,34.1983,34.2521,319500.0
2013-05-08 12:10:00,44.57,44.59,44.49,44.53,178900.0,34.2444,34.2597,34.1829,34.2136,178900.0
2013-05-08 12:20:00,44.53,44.57,44.48,44.49,181600.0,34.2136,34.2444,34.1752,34.1829,181600.0
2013-05-08 12:30:00,44.5,44.5,44.45,44.49,77000.0,34.1906,34.1906,34.1522,34.1829,77000.0
2013-05-08 12:40:00,44.48,44.55,44.47,44.52,134500.0,34.1752,34.229,34.1675,34.206,134500.0
2013-05-08 12:50:00,44.51,44.56,44.49,44.5,172700.0,34.1983,34.2367,34.1829,34.1906,172700.0
2013-05-08 13:00:00,44.5,44.52,44.48,44.48,147800.0,34.1906,34.206,34.1752,34.1752,147800.0
2013-05-08 13:10:00,44.48,44.5,44.45,44.49,114700.0,34.1752,34.1906,34.1522,34.1829,114700.0
2013-05-08 13:20:00,44.49,44.5,44.44,44.45,93300.0,34.1829,34.1906,34.1445,34.1522,93300.0
2013-05-08 13:30:00,44.45,44.5,44.43,44.47,174100.0,34.1522,34.1906,34.1368,34.1675,174100.0
2013-05-08 13:40:00,44.48,44.48,44.44,44.46,144200.0,34.1752,34.1752,34.1445,34.1599,144200.0
2013-05-08 13:50:00,44.45,44.47,44.32,44.32,226700.0,34.1522,34.1675,34.0523,34.0523,226700.0
2013-05-08 14:00:00,44.32,44.42,44.3,44.41,172700.0,34.0523,34.1291,34.0369,34.1214,172700.0
2013-05-08 14:10:00,44.41,44.44,44.38,44.39,114800.0,34.1214,34.1445,34.0984,34.1061,114800.0
2013-05-08 14:20:00,44.39,44.41,44.36,44.38,152000.0,34.1061,34.1214,34.083,34.0984,152000.0
2013-05-08 14:30:00,44.38,44.4,44.17,44.29,410300.0,34.0984,34.1138,33.937,34.0292,410300.0
2013-05-08 14:40:00,44.29,44.3,44.14,44.2,425500.0,34.0292,34.0369,33.914,33.9601,425500.0
2013-05-08 14:50:00,44.2,44.27,44.19,44.24,239600.0,33.9601,34.0139,33.9524,33.9908,239600.0
2013-05-08 15:00:00,44.24,44.28,44.21,44.24,187500.0,33.9908,34.0216,33.9678,33.9908,187500.0
2013-05-08 15:10:00,44.25,44.28,44.21,44.27,202500.0,33.9985,34.0216,33.9678,34.0139,202500.0
2013-05-08 15:20:00,44.27,44.3,44.21,44.23,415500.0,34.0139,34.0369,33.9678,33.9831,415500.0
2013-05-08 15:30:00,44.24,44.3,44.23,44.26,515800.0,33.9908,34.0369,33.9831,34.0062,515800.0
2013-05-08 15:40:00,44.26,44.39,44.25,44.38,521500.0,34.0062,34.1061,33.9985,34.0984,521500.0
2013-05-08 15:50:00,44.38,44.39,44.3,44.34,1467400.0,34.0984,34.1061,34.0369,34.0677,1467400.0
2013-05-09 09:30:00,44.43,44.5,44.21,44.31,463100.0,34.1368,34.1906,33.9678,34.0446,463100.0
2013-05-09 09:40:00,44.31,44.42,44.27,44.4,301100.0,34.0446,34.1291,34.0139,34.1138,301100.0
2013-05-09 09:50:00,44.39,44.41,44.29,44.31,423000.0,34.1061,34.1214,34.0292,34.0446,423000.0
2013-05-09 10:00:00,44.3,44.33,44.16,44.2,260600.0,34.0369,34.06,33.9294,33.9601,260600.0
2013-05-09 10:10:00,44.2,44.28,44.15,44.15,239900.0,33.9601,34.0216,33.9217,33.9217,239900.0
2013-05-09 10:20:00,44.16,44.26,44.15,44.24,380600.0,33.9294,34.0062,33.9217,33.9908,380600.0
2013-05-09 10:30:00,44.24,44.37,44.24,44.27,310500.0,33.9908,34.0907,33.9908,34.0139,310500.0
2013-05-09 10:40:00,44.28,44.33,44.24,44.3,281000.0,34.0216,34.06,33.9908,34.0369,281000.0
2013-05-09 10:50:00,44.3,44.33,44.27,44.27,130700.0,34.0369,34.06,34.0139,34.0139,130700.0
2013-05-09 11:00:00,44.26,44.3,44.24,44.29,260400.0,34.0062,34.0369,33.9908,34.0292,260400.0
2013-05-09 11:10:00,44.3,44.32,44.26,44.3,237200.0,34.0369,34.0523,34.0062,34.0369,237200.0
2013-05-09 11:20:00,44.31,44.35,44.26,44.3,224400.0,34.0446,34.0753,34.0062,34.0369,224400.0
2013-05-09 11:30:00,44.3,44.32,44.27,44.29,183200.0,34.0369,34.0523,34.0139,34.0292,183200.0
2013-05-09 11:40:00,44.29,44.32,44.27,44.28,165600.0,34.0292,34.0523,34.0139,34.0216,165600.0
2013-05-09 11:50:00,44.28,44.29,44.19,44.19,120300.0,34.0216,34.0292,33.9524,33.9524,120300.0
2013-05-09 12:00:00,44.19,44.24,44.16,44.21,476800.0,33.9524,33.9908,33.9294,33.9678,476800.0
2013-05-09 12:10:00,44.22,44.24,44.19,44.23,156800.0,33.9755,33.9908,33.9524,33.9831,156800.0
2013-05-09 12:20:00,44.22,44.23,44.11,44.11,283300.0,33.9755,33.9831,33.8909,33.8909,283300.0
2013-05-09 12:30:00,44.11,44.16,44.1,44.14,401200.0,33.8909,33.9294,33.8833,33.914,401200.0
2013-05-09 12:40:00,44.15,44.16,44.05,44.08,485200.0,33.9217,33.9294,33.8448,33.8679,485200.0
2013-05-09 12:50:00,44.08,44.19,44.07,44.18,216200.0,33.8679,33.9524,33.8602,33.9447,216200.0
2013-05-09 13:00:00,44.19,44.3,44.18,44.29,241200.0,33.9524,34.0369,33.9447,34.0292,241200.0
2013-05-09 13:10:00,44.29,44.3,44.22,44.26,133400.0,34.0292,34.0369,33.9755,34.0062,133400.0
2013-05-09 13:20:00,44.26,44.3,44.25,44.29,118900.0,34.0062,34.0369,33.9985,34.0292,118900.0
2013-05-09 13:30:00,44.29,44.33,44.29,44.32,147700.0,34.0292,34.06,34.0292,34.0523,147700.0
2013-05-09 13:40:00,44.33,44.4,44.3,44.4,138200.0,34.06,34.1138,34.0369,34.1138,138200.0
2013-05-09 13:50:00,44.39,44.41,44.3,44.33,229500.0,34.1061,34.1214,34.0369,34.06,229500.0
2013-05-09 14:00:00,44.33,44.37,44.29,44.29,225800.0,34.06,34.0907,34.0292,34.0292,225800.0
2013-05-09 14:10:00,44.29,44.34,44.25,44.3,256600.0,34.0292,34.0677,33.9985,34.0369,256600.0
2013-05-09 14:20:00,44.3,44.35,44.26,44.32,205400.0,34.0369,34.0753,34.0062,34.0523,205400.0
2013-05-09 14:30:00,44.32,44.35,44.2,44.2,231400.0,34.0523,34.0753,33.9601,33.9601,231400.0
2013-05-09 14:40:00,44.2,44.23,44.14,44.15,176600.0,33.9601,33.9831,33.914,33.9217,176600.0
2013-05-09 14:50:00,44.15,44.15,43.99,44.01,590300.0,33.9217,33.9217,33.7987,33.8141,590300.0
2013-05-09 15:00:00,44.01,44.08,43.91,44.06,527400.0,33.8141,33.8679,33.7373,33.8525,527400.0
2013-05-09 15:10:00,44.06,44.1,43.97,44.05,328700.0,33.8525,33.8833,33.7834,33.8448,328700.0
2013-05-09 15:20:00,44.05,44.12,44.01,44.11,314600.0,33.8448,33.8986,33.8141,33.8909,314600.0
2013-05-09 15:30:00,44.11,44.13,44.02,44.03,398800.0,33.8909,33.9063,33.8218,33.8295,398800.0
2013-05-09 15:40:00,44.03,44.07,43.99,44.05,635200.0,33.8295,33.8602,33.7987,33.8448,635200.0
2013-05-09 15:50:00,44.06,44.07,43.92,44.07,1140600.0,33.8525,33.8602,33.745,33.8602,1140600.0
2013-05-10 09:30:00,44.11,44.25,44.05,44.2,336500.0,33.8909,33.9985,33.8448,33.9601,336500.0
2013-05-10 09:40:00,44.2,44.23,44.04,44.07,278500.0,33.9601,33.9831,33.8372,33.8602,278500.0
2013-05-10 09:50:00,44.07,44.18,43.94,44.14,341300.0,33.8602,33.9447,33.7603,33.914,341300.0
2013-05-10 10:00:00,44.14,44.25,44.14,44.23,459300.0,33.914,33.9985,33.914,33.9831,459300.0
2013-05-10 10:10:00,44.24,44.36,44.15,44.16,410100.0,33.9908,34.083,33.9217,33.9294,410100.0
2013-05-10 10:20:00,44.16,44.19,43.96,43.99,310200.0,33.9294,33.9524,33.7757,33.7987,310200.0
2013-05-10 10:30:00,44.0,44.0,43.73,43.84,541000.0,33.8064,33.8064,33.599,33.6835,541000.0
2013-05-10 10:40:00,43.83,43.96,43.82,43.93,292400.0,33.6758,33.7757,33.6681,33.7526,292400.0
2013-05-10 10:50:00,43.93,43.95,43.85,43.9,298200.0,33.7526,33.768,33.6912,33.7296,298200.0
2013-05-10 11:00:00,43.89,43.94,43.83,43.93,224600.0,33.7219,33.7603,33.6758,33.7526,224600.0
2013-05-10 11:10:00,43.93,43.93,43.8,43.84,108700.0,33.7526,33.7526,33.6528,33.6835,108700.0
2013-05-10 11:20:00,43.83,43.87,43.76,43.84,187000.0,33.6758,33.7065,33.622,33.6835,187000.0
2013-05-10 11:30:00,43.85,44.0,43.83,43.96,256300.0,33.6912,33.8064,33.6758,33.7757,256300.0
2013-05-10 11:40:00,43.95,43.97,43.88,43.91,174400.0,33.768,33.7834,33.7142,33.7373,174400.0
2013-05-10 11:50:00,43.91,43.94,43.87,43.91,241500.0,33.7373,33.7603,33.7065,33.7373,241500.0
2013-05-10 12:00:00,43.9,43.93,43.75,43.75,258900.0,33.7296,33.7526,33.6143,33.6143,258900.0
2013-05-10 12:10:00,43.76,43.83,43.74,43.78,193500.0,33.622,33.6758,33.6067,33.6374,193500.0
2013-05-10 12:20:00,43.78,43.82,43.7,43.71,207600.0,33.6374,33.6681,33.5759,33.5836,207600.0
2013-05-10 12:30:00,43.71,43.74,43.66,43.72,152400.0,33.5836,33.6067,33.5452,33.5913,152400.0
2013-05-10 12:40:00,43.72,43.85,43.72,43.8,280500.0,33.5913,33.6912,33.5913,33.6528,280500.0
2013-05-10 12:50:00,43.8,43.81,43.72,43.75,190000.0,33.6528,33.6604,33.5913,33.6143,190000.0
2013-05-10 13:00:00,43.75,43.79,43.72,43.79,177300.0,33.6143,33.6451,33.5913,33.6451,177300.0
2013-05-10 13:10:00,43.79,43.87,43.75,43.87,180600.0,33.6451,33.7065,33.6143,33.7065,180600.0
2013-05-10 13:20:00,43.86,43.93,43.85,43.9,146900.0,33.6989,33.7526,33.6912,33.7296,146900.0
2013-05-10 13:30:00,43.91,43.92,43.85,43.9,103400.0,33.7373,33.745,33.6912,33.7296,103400.0
2013-05-10 13:40:00,43.9,43.92,43.84,43.88,161000.0,33.7296,33.745,33.6835,33.7142,161000.0
2013-05-10 13:50:00,43.88,43.91,43.84,43.85,69500.0,33.7142,33.7373,33.6835,33.6912,69500.0
2013-05-10 14:00:00,43.85,43.9,43.84,43.9,210200.0,33.6912,33.7296,33.6835,33.7296,210200.0
2013-05-10 14:10:00,43.9,43.91,43.85,43.86,207800.0,33.7296,33.7373,33.6912,33.6989,207800.0
2013-05-10 14:20:00,43.86,43.88,43.82,43.84,328900.0,33.6989,33.7142,33.6681,33.6835,328900.0
2013-05-10 14:30:00,43.84,43.88,43.83,43.86,223000.0,33.6835,33.7142,33.6758,33.6989,223000.0
2013-05-10 14:40:00,43.87,43.89,43.8,43.82,157800.0,33.7065,33.7219,33.6528,33.6681,157800.0
2013-05-10 14:50:00,43.82,43.93,43.82,43.91,235500.0,33.6681,33.7526,33.6681,33.7373,235500.0
2013-05-10 15:00:00,43.92,43.94,43.88,43.93,194300.0,33.745,33.7603,33.7142,33.7526,194300.0
2013-05-10 15:10:00,43.92,44.02,43.92,43.98,284300.0,33.745,33.8218,33.745,33.7911,284300.0
2013-05-10 15:20:00,43.99,44.06,43.98,44.05,344300.0,33.7987,33.8525,33.7911,33.8448,344300.0
2013-05-10 15:30:00,44.05,44.05,44.0,44.03,399800.0,33.8448,33.8448,33.8064,33.8295,399800.0
2013-05-10 15:40:00,44.04,44.2,44.03,44.2,611500.0,33.8372,33.9601,33.8295,33.9601,611500.0
2013-05-10 15:50:00,44.2,44.21,44.16,44.17,1168200.0,33.9601,33.9678,33.9294,33.937,1168200.0
2013-05-13 09:30:00,44.73,44.95,44.21,44.3,1554300.0,34.3673,34.5363,33.9678,34.0369,1554300.0
2013-05-13 09:40:00,44.31,44.35,44.15,44.3,495900.0,34.0446,34.0753,33.9217,34.0369,495900.0
2013-05-13 09:50:00,44.3,44.33,44.17,44.3,403900.0,34.0369,34.06,33.937,34.0369,403900.0
2013-05-13 10:00:00,44.3,44.34,44.15,44.24,667700.0,34.0369,34.0677,33.9217,33.9908,667700.0
2013-05-13 10:10:00,44.23,44.33,44.17,44.29,792900.0,33.9831,34.06,33.937,34.0292,792900.0
2013-05-13 10:20:00,44.3,44.33,44.2,44.2,539700.0,34.0369,34.06,33.9601,33.9601,539700.0
2013-05-13 10:30:00,44.21,44.4,44.18,44.36,357000.0,33.9678,34.1138,33.9447,34.083,357000.0
2013-05-13 10:40:00,44.37,44.42,44.27,44.31,223500.0,34.0907,34.1291,34.0139,34.0446,223500.0
2013-05-13 10:50:00,44.3,44.34,44.27,44.28,204300.0,34.0369,34.0677,34.0139,34.0216,204300.0
2013-05-13 11:00:00,44.28,44.46,44.28,44.43,281300.0,34.0216,34.1599,34.0216,34.1368,281300.0
2013-05-13 11:10:00,44.43,44.49,44.38,44.38,207400.0,34.1368,34.1829,34.0984,34.0984,207400.0
2013-05-13 11:20:00,44.39,44.46,44.31,44.43,239200.0,34.1061,34.1599,34.0446,34.1368,239200.0
2013-05-13 11:30:00,44.44,44.5,44.41,44.48,220600.0,34.1445,34.1906,34.1214,34.1752,220600.0
2013-05-13 11:40:00,44.48,44.52,44.42,44.51,211800.0,34.1752,34.206,34.1291,34.1983,211800.0
2013-05-13 11:50:00,44.5,44.64,44.49,44.61,216800.0,34.1906,34.2982,34.1829,34.2751,216800.0
2013-05-13 12:00:00,44.6,44.61,44.5,44.59,277700.0,34.2674,34.2751,34.1906,34.2597,277700.0
2013-05-13 12:10:00,44.58,44.62,44.56,44.62,140400.0,34.2521,34.2828,34.2367,34.2828,140400.0
2013-05-13 12:20:00,44.62,44.67,44.6,44.64,564800.0,34.2828,34.3212,34.2674,34.2982,564800.0
2013-05-13 12:30:00,44.64,44.74,44.64,44.71,255900.0,34.2982,34.375,34.2982,34.3519,255900.0
2013-05-13 12:40:00,44.71,44.76,44.69,44.75,272300.0,34.3519,34.3903,34.3366,34.3827,272300.0
2013-05-13 12:50:00,44.74,44.75,44.64,44.64,94000.0,34.375,34.3827,34.2982,34.2982,94000.0
2013-05-13 13:00:00,44.64,44.71,44.58,44.62,206300.0,34.2982,34.3519,34.2521,34.2828,206300.0
2013-05-13 13:10:00,44.62,44.72,44.6,44.72,240100.0,34.2828,34.3596,34.2674,34.3596,240100.0
2013-05-13 13:20:00,44.71,44.72,44.59,44.61,220000.0,34.3519,34.3596,34.2597,34.2751,220000.0
2013-05-13 13:30:00,44.62,44.62,44.58,44.6,139900.0,34.2828,34.2828,34.2521,34.2674,139900.0
2013-05-13 13:40:00,44.59,44.66,44.57,44.65,214500.0,34.2597,34.3135,34.2444,34.3058,214500.0
2013-05-13 13:50:00,44.66,44.7,44.62,44.62,99700.0,34.3135,34.3442,34.2828,34.2828,99700.0
2013-05-13 14:00:00,44.62,44.63,44.57,44.57,142800.0,34.2828,34.2905,34.2444,34.2444,142800.0
2013-05-13 14:10:00,44.57,44.61,44.51,44.59,134400.0,34.2444,34.2751,34.1983,34.2597,134400.0
2013-05-13 14:20:00,44.59,44.69,44.59,44.64,240100.0,34.2597,34.3366,34.2597,34.2982,240100.0
2013-05-13 14:30:00,44.65,44.72,44.63,44.7,318200.0,34.3058,34.3596,34.2905,34.3442,318200.0
2013-05-13 14:40:00,44.69,44.69,44.59,44.6,216200.0,34.3366,34.3366,34.2597,34.2674,216200.0
2013-05-13 14:50:00,44.59,44.65,44.59,44.63,183800.0,34.2597,34.3058,34.2597,34.2905,183800.0
2013-05-13 15:00:00,44.64,44.64,44.55,44.56,168300.0,34.2982,34.2982,34.229,34.2367,168300.0
2013-05-13 15:10:00,44.55,44.59,44.5,44.58,222700.0,34.229,34.2597,34.1906,34.2521,222700.0
2013-05-13 15:20:00,44.57,44.6,44.54,44.59,296300.0,34.2444,34.2674,34.2213,34.2597,296300.0
2013-05-13 15:30:00,44.58,44.64,44.57,44.63,207800.0,34.2521,34.2982,34.2444,34.2905,207800.0
2013-05-13 15:40:00,44.64,44.67,44.62,44.62,293200.0,34.2982,34.3212,34.2828,34.2828,293200.0
2013-05-13 15:50:00,44.62,44.68,44.6,44.65,746800.0,34.2828,34.3289,34.2674,34.3058,746800.0
2013-05-14 09:30:00,44.83,45.12,44.83,45.1,739700.0,34.4441,34.6669,34.4441,34.6516,739700.0
2013-05-14 09:40:00,45.09,45.32,45.02,45.29,541900.0,34.6439,34.8206,34.5901,34.7976,541900.0
2013-05-14 09:50:00,45.29,45.41,45.25,45.36,499600.0,34.7976,34.8898,34.7668,34.8513,499600.0
2013-05-14 10:00:00,45.37,45.58,45.3,45.54,644300.0,34.859,35.0204,34.8052,34.9896,644300.0
2013-05-14 10:10:00,45.54,45.65,45.46,45.65,833600.0,34.9896,35.0742,34.9282,35.0742,833600.0
2013-05-14 10:20:00,45.65,45.7,45.52,45.7,559900.0,35.0742,35.1126,34.9743,35.1126,559900.0
2013-05-14 10:30:00,45.69,45.93,45.69,45.87,742800.0,35.1049,35.2893,35.1049,35.2432,742800.0
2013-05-14 10:40:00,45.87,45.95,45.79,45.81,462300.0,35.2432,35.3047,35.1817,35.1971,462300.0
2013-05-14 10:50:00,45.81,45.95,45.72,45.94,411000.0,35.1971,35.3047,35.1279,35.297,411000.0
2013-05-14 11:00:00,45.93,45.95,45.81,45.87,313500.0,35.2893,35.3047,35.1971,35.2432,313500.0
2013-05-14 11:10:00,45.87,45.88,45.7,45.73,495700.0,35.2432,35.2509,35.1126,35.1356,495700.0
2013-05-14 11:20:00,45.72,45.74,45.63,45.64,327500.0,35.1279,35.1433,35.0588,35.0665,327500.0
2013-05-14 11:30:00,45.65,45.75,45.64,45.73,239000.0,35.0742,35.151,35.0665,35.1356,239000.0
2013-05-14 11:40:00,45.74,45.79,45.68,45.76,195800.0,35.1433,35.1817,35.0972,35.1587,195800.0
2013-05-14 11:50:00,45.75,45.79,45.66,45.78,584900.0,35.151,35.1817,35.0818,35.174,584900.0
2013-05-14 12:00:00,45.78,45.84,45.72,45.77,343500.0,35.174,35.2201,35.1279,35.1664,343500.0
2013-05-14 12:10:00,45.77,45.87,45.75,45.75,278000.0,35.1664,35.2432,35.151,35.151,278000.0
2013-05-14 12:20:00,45.76,45.8,45.74,45.78,174700.0,35.1587,35.1894,35.1433,35.174,174700.0
2013-05-14 12:30:00,45.77,45.82,45.73,45.79,282900.0,35.1664,35.2048,35.1356,35.1817,282900.0
2013-05-14 12:40:00,45.79,45.87,45.76,45.77,184700.0,35.1817,35.2432,35.1587,35.1664,184700.0
2013-05-14 12:50:00,45.77,45.84,45.74,45.79,395300.0,35.1664,35.2201,35.1433,35.1817,395300.0
2013-05-14 13:00:00,45.79,45.84,45.77,45.8,250800.0,35.1817,35.2201,35.1664,35.1894,250800.0
2013-05-14 13:10:00,45.8,45.83,45.76,45.76,114500.0,35.1894,35.2125,35.1587,35.1587,114500.0
2013-05-14 13:20:00,45.76,45.81,45.73,45.81,128000.0,35.1587,35.1971,35.1356,35.1971,128000.0
2013-05-14 13:30:00,45.8,45.83,45.8,45.83,202900.0,35.1894,35.2125,35.1894,35.2125,202900.0
2013-05-14 13:40:00,45.83,45.92,45.8,45.91,316400.0,35.2125,35.2816,35.1894,35.2739,316400.0
2013-05-14 13:50:00,45.9,45.91,45.73,45.77,258400.0,35.2662,35.2739,35.1356,35.1664,258400.0
2013-05-14 14:00:00,45.77,45.8,45.68,45.76,201200.0,35.1664,35.1894,35.0972,35.1587,201200.0
2013-05-14 14:10:00,45.76,45.9,45.76,45.89,258500.0,35.1587,35.2662,35.1587,35.2586,258500.0
2013-05-14 14:20:00,45.89,45.94,45.86,45.94,204600.0,35.2586,35.297,35.2355,35.297,204600.0
2013-05-14 14:30:00,45.94,46.0,45.91,45.99,364600.0,35.297,35.3431,35.2739,35.3354,364600.0
2013-05-14 14:40:00,45.98,45.99,45.89,45.9,193600.0,35.3277,35.3354,35.2586,35.2662,193600.0
2013-05-14 14:50:00,45.9,45.91,45.82,45.84,300100.0,35.2662,35.2739,35.2048,35.2201,300100.0
2013-05-14 15:00:00,45.83,45.9,45.83,45.88,290800.0,35.2125,35.2662,35.2125,35.2509,290800.0
2013-05-14 15:10:00,45.88,45.94,45.86,45.94,200500.0,35.2509,35.297,35.2355,35.297,200500.0
2013-05-14 15:20:00,45.94,45.95,45.89,45.93,259000.0,35.297,35.3047,35.2586,35.2893,259000.0
2013-05-14 15:30:00,45.93,46.06,45.92,46.04,580100.0,35.2893,35.3892,35.2816,35.3738,580100.0
2013-05-14 15:40:00,46.04,46.14,46.03,46.14,616500.0,35.3738,35.4506,35.3661,35.4506,616500.0
2013-05-14 15:50:00,46.14,46.19,46.04,46.1,1347200.0,35.4506,35.4891,35.3738,35.4199,1347200.0
2013-05-15 09:30:00,46.37,46.38,46.01,46.01,832400.0,35.6274,35.635,35.3508,35.3508,832400.0
2013-05-15 09:40:00,46.02,46.3,46.0,46.0,562100.0,35.3584,35.5736,35.3431,35.3431,562100.0
2013-05-15 09:50:00,46.01,46.01,45.84,45.97,725200.0,35.3508,35.3508,35.2201,35.32,725200.0
2013-05-15 10:00:00,45.97,46.01,45.93,45.95,435800.0,35.32,35.3508,35.2893,35.3047,435800.0
2013-05-15 10:10:00,45.95,45.97,45.78,45.79,560800.0,35.3047,35.32,35.174,35.1817,560800.0
2013-05-15 10:20:00,45.79,45.87,45.74,45.82,481100.0,35.1817,35.2432,35.1433,35.2048,481100.0
2013-05-15 10:30:00,45.81,45.94,45.76,45.93,363400.0,35.1971,35.297,35.1587,35.2893,363400.0
2013-05-15 10:40:00,45.93,45.96,45.81,45.92,280100.0,35.2893,35.3123,35.1971,35.2816,280100.0
2013-05-15 10:50:00,45.91,46.0,45.84,45.91,399000.0,35.2739,35.3431,35.2201,35.2739,399000.0
2013-05-15 11:00:00,45.9,46.09,45.88,46.03,413400.0,35.2662,35.4122,35.2509,35.3661,413400.0
2013-05-15 11:10:00,46.03,46.23,46.0,46.16,445000.0,35.3661,35.5198,35.3431,35.466,445000.0
2013-05-15 11:20:00,46.16,46.4,46.14,46.16,666000.0,35.466,35.6504,35.4506,35.466,666000.0
2013-05-15 11:30:00,46.16,46.19,46.04,46.18,724100.0,35.466,35.4891,35.3738,35.4814,724100.0
2013-05-15 11:40:00,46.17,46.28,46.17,46.24,314100.0,35.4737,35.5582,35.4737,35.5275,314100.0
2013-05-15 11:50:00,46.24,46.28,46.13,46.26,326200.0,35.5275,35.5582,35.443,35.5428,326200.0
2013-05-15 12:00:00,46.26,46.26,46.13,46.23,243400.0,35.5428,35.5428,35.443,35.5198,243400.0
2013-05-15 12:10:00,46.24,46.26,46.18,46.25,240400.0,35.5275,35.5428,35.4814,35.5352,240400.0
2013-05-15 12:20:00,46.25,46.3,46.15,46.28,212000.0,35.5352,35.5736,35.4583,35.5582,212000.0
2013-05-15 12:30:00,46.28,46.41,46.27,46.41,274000.0,35.5582,35.6581,35.5505,35.6581,274000.0
2013-05-15 12:40:00,46.42,46.45,46.31,46.32,405100.0,35.6658,35.6888,35.5813,35.5889,405100.0
2013-05-15 12:50:00,46.32,46.33,46.23,46.25,369300.0,35.5889,35.5966,35.5198,35.5352,369300.0
2013-05-15 13:00:00,46.24,46.25,46.04,46.07,405800.0,35.5275,35.5352,35.3738,35.3969,405800.0
2013-05-15 13:10:00,46.07,46.11,45.97,45.98,458200.0,35.3969,35.4276,35.32,35.3277,458200.0
2013-05-15 13:20:00,45.98,46.01,45.76,45.85,573700.0,35.3277,35.3508,35.1587,35.2278,573700.0
2013-05-15 13:30:00,45.84,45.91,45.84,45.9,419500.0,35.2201,35.2739,35.2201,35.2662,419500.0
2013-05-15 13:40:00,45.9,45.91,45.73,45.76,460700.0,35.2662,35.2739,35.1356,35.1587,460700.0
2013-05-15 13:50:00,45.76,45.8,45.72,45.75,358500.0,35.1587,35.1894,35.1279,35.151,358500.0
2013-05-15 14:00:00,45.75,45.8,45.73,45.77,534400.0,35.151,35.1894,35.1356,35.1664,534400.0
2013-05-15 14:10:00,45.77,45.77,45.57,45.57,277300.0,35.1664,35.1664,35.0127,35.0127,277300.0
2013-05-15 14:20:00,45.57,45.65,45.41,45.64,625500.0,35.0127,35.0742,34.8898,35.0665,625500.0
2013-05-15 14:30:00,45.65,45.69,45.43,45.44,450700.0,35.0742,35.1049,34.9051,34.9128,450700.0
2013-05-15 14:40:00,45.45,45.49,45.25,45.44,629000.0,34.9205,34.9512,34.7668,34.9128,629000.0
2013-05-15 14:50:00,45.44,45.56,45.4,45.52,289100.0,34.9128,35.005,34.8821,34.9743,289100.0
2013-05-15 15:00:00,45.52,45.59,45.46,45.56,208600.0,34.9743,35.0281,34.9282,35.005,208600.0
2013-05-15 15:10:00,45.56,45.66,45.44,45.45,391200.0,35.005,35.0818,34.9128,34.9205,391200.0
2013-05-15 15:20:00,45.44,45.46,45.38,45.44,485000.0,34.9128,34.9282,34.8667,34.9128,485000.0
2013-05-15 15:30:00,45.44,45.59,45.37,45.54,590800.0,34.9128,35.0281,34.859,34.9896,590800.0
2013-05-15 15:40:00,45.53,45.6,45.48,45.55,559900.0,34.982,35.0357,34.9435,34.9973,559900.0
2013-05-15 15:50:00,45.55,45.6,45.5,45.57,1100100.0,34.9973,35.0357,34.9589,35.0127,1100100.0
2013-05-16 09:30:00,45.4,45.68,45.31,45.53,626400.0,34.8821,35.0972,34.8129,34.982,626400.0
2013-05-16 09:40:00,45.53,45.75,45.46,45.68,477900.0,34.982,35.151,34.9282,35.0972,477900.0
2013-05-16 09:50:00,45.68,45.89,45.52,45.86,475100.0,35.0972,35.2586,34.9743,35.2355,475100.0
2013-05-16 10:00:00,45.85,45.87,45.4,45.51,730300.0,35.2278,35.2432,34.8821,34.9666,730300.0
2013-05-16 10:10:00,45.52,45.54,45.4,45.52,474100.0,34.9743,34.9896,34.8821,34.9743,474100.0
2013-05-16 10:20:00,45.52,45.64,45.46,45.47,530200.0,34.9743,35.0665,34.9282,34.9359,530200.0
2013-05-16 10:30:00,45.47,45.9,45.45,45.84,477500.0,34.9359,35.2662,34.9205,35.2201,477500.0
2013-05-16 10:40:00,45.83,45.88,45.64,45.75,419900.0,35.2125,35.2509,35.0665,35.151,419900.0
2013-05-16 10:50:00,45.75,45.83,45.66,45.72,358300.0,35.151,35.2125,35.0818,35.1279,358300.0
2013-05-16 11:00:00,45.72,45.8,45.68,45.7,299900.0,35.1279,35.1894,35.0972,35.1126,299900.0
2013-05-16 11:10:00,45.7,45.79,45.66,45.68,184400.0,35.1126,35.1817,35.0818,35.0972,184400.0
2013-05-16 11:20:00,45.68,45.7,45.64,45.67,129100.0,35.0972,35.1126,35.0665,35.0895,129100.0
2013-05-16 11:30:00,45.67,45.73,45.63,45.72,152500.0,35.0895,35.1356,35.0588,35.1279,152500.0
2013-05-16 11:40:00,45.73,45.74,45.56,45.61,179300.0,35.1356,35.1433,35.005,35.0434,179300.0
2013-05-16 11:50:00,45.6,45.64,45.45,45.45,219300.0,35.0357,35.0665,34.9205,34.9205,219300.0
2013-05-16 12:00:00,45.46,45.54,45.42,45.52,174800.0,34.9282,34.9896,34.8974,34.9743,174800.0
2013-05-16 12:10:00,45.52,45.56,45.51,45.54,130000.0,34.9743,35.005,34.9666,34.9896,130000.0
2013-05-16 12:20:00,45.54,45.61,45.52,45.61,99800.0,34.9896,35.0434,34.9743,35.0434,99800.0
2013-05-16 12:30:00,45.61,45.61,45.51,45.53,131900.0,35.0434,35.0434,34.9666,34.982,131900.0
2013-05-16 12:40:00,45.54,45.54,45.47,45.5,116700.0,34.9896,34.9896,34.9359,34.9589,116700.0
2013-05-16 12:50:00,45.49,45.52,45.42,45.5,170000.0,34.9512,34.9743,34.8974,34.9589,170000.0
2013-05-16 13:00:00,45.5,45.5,45.44,45.48,126100.0,34.9589,34.9589,34.9128,34.9435,126100.0
2013-05-16 13:10:00,45.48,45.48,45.36,45.39,194700.0,34.9435,34.9435,34.8513,34.8744,194700.0
2013-05-16 13:20:00,45.38,45.39,45.27,45.3,289600.0,34.8667,34.8744,34.7822,34.8052,289600.0
2013-05-16 13:30:00,45.3,45.37,45.27,45.33,228600.0,34.8052,34.859,34.7822,34.8283,228600.0
2013-05-16 13:40:00,45.33,45.34,45.2,45.22,375400.0,34.8283,34.836,34.7284,34.7438,375400.0
2013-05-16 13:50:00,45.22,45.22,45.14,45.16,314600.0,34.7438,34.7438,34.6823,34.6977,314600.0
2013-05-16 14:00:00,45.15,45.24,45.14,45.21,292400.0,34.69,34.7591,34.6823,34.7361,292400.0
2013-05-16 14:10:00,45.22,45.34,45.2,45.34,240300.0,34.7438,34.836,34.7284,34.836,240300.0
2013-05-16 14:20:00,45.34,45.38,45.32,45.33,269400.0,34.836,34.8667,34.8206,34.8283,269400.0
2013-05-16 14:30:00,45.33,45.35,45.29,45.32,156400.0,34.8283,34.8437,34.7976,34.8206,156400.0
2013-05-16 14:40:00,45.32,45.33,45.22,45.26,225700.0,34.8206,34.8283,34.7438,34.7745,225700.0
2013-05-16 14:50:00,45.27,45.3,45.14,45.14,202200.0,34.7822,34.8052,34.6823,34.6823,202200.0
2013-05-16 15:00:00,45.14,45.21,45.13,45.19,249900.0,34.6823,34.7361,34.6746,34.7207,249900.0
2013-05-16 15:10:00,45.2,45.2,45.06,45.07,248600.0,34.7284,34.7284,34.6208,34.6285,248600.0
2013-05-16 15:20:00,45.07,45.09,44.91,44.96,592200.0,34.6285,34.6439,34.5056,34.544,592200.0
2013-05-16 15:30:00,44.96,44.98,44.68,44.68,1163000.0,34.544,34.5594,34.3289,34.3289,1163000.0
2013-05-16 15:40:00,44.69,44.91,44.68,44.83,988400.0,34.3366,34.5056,34.3289,34.4441,988400.0
2013-05-16 15:50:00,44.84,44.95,44.83,44.9,780500.0,34.4518,34.5363,34.4441,34.4979,780500.0
2013-05-17 09:30:00,44.87,45.13,44.87,45.03,883500.0,34.4749,34.6746,34.4749,34.5978,883500.0
2013-05-17 09:40:00,45.01,45.03,44.85,44.96,276900.0,34.5824,34.5978,34.4595,34.544,276900.0
2013-05-17 09:50:00,44.96,45.21,44.95,45.19,264500.0,34.544,34.7361,34.5363,34.7207,264500.0
2013-05-17 10:00:00,45.19,45.37,45.18,45.27,434300.0,34.7207,34.859,34.713,34.7822,434300.0
2013-05-17 10:10:00,45.28,45.45,45.22,45.38,387600.0,34.7899,34.9205,34.7438,34.8667,387600.0
2013-05-17 10:20:00,45.38,45.47,45.33,45.35,240500.0,34.8667,34.9359,34.8283,34.8437,240500.0
2013-05-17 10:30:00,45.35,45.4,45.21,45.27,302100.0,34.8437,34.8821,34.7361,34.7822,302100.0
2013-05-17 10:40:00,45.27,45.28,45.15,45.22,214900.0,34.7822,34.7899,34.69,34.7438,214900.0
2013-05-17 10:50:00,45.22,45.26,45.09,45.09,173100.0,34.7438,34.7745,34.6439,34.6439,173100.0
2013-05-17 11:00:00,45.09,45.22,45.09,45.13,232500.0,34.6439,34.7438,34.6439,34.6746,232500.0
2013-05-17 11:10:00,45.13,45.18,45.06,45.17,160900.0,34.6746,34.713,34.6208,34.7054,160900.0
2013-05-17 11:20:00,45.18,45.25,45.16,45.2,122000.0,34.713,34.7668,34.6977,34.7284,122000.0
2013-05-17 11:30:00,45.2,45.3,45.19,45.29,178400.0,34.7284,34.8052,34.7207,34.7976,178400.0
2013-05-17 11:40:00,45.28,45.28,45.16,45.19,147900.0,34.7899,34.7899,34.6977,34.7207,147900.0
2013-05-17 11:50:00,45.2,45.26,45.12,45.13,231000.0,34.7284,34.7745,34.6669,34.6746,231000.0
2013-05-17 12:00:00,45.12,45.13,45.03,45.06,113900.0,34.6669,34.6746,34.5978,34.6208,113900.0
2013-05-17 12:10:00,45.07,45.12,45.03,45.12,105900.0,34.6285,34.6669,34.5978,34.6669,105900.0
2013-05-17 12:20:00,45.11,45.11,45.0,45.03,167800.0,34.6593,34.6593,34.5747,34.5978,167800.0
2013-05-17 12:30:00,45.03,45.14,45.0,45.11,158300.0,34.5978,34.6823,34.5747,34.6593,158300.0
2013-05-17 12:40:00,45.11,45.13,45.09,45.13,90100.0,34.6593,34.6746,34.6439,34.6746,90100.0
2013-05-17 12:50:00,45.13,45.14,45.09,45.1,107600.0,34.6746,34.6823,34.6439,34.6516,107600.0
2013-05-17 13:00:00,45.11,45.13,45.09,45.1,180100.0,34.6593,34.6746,34.6439,34.6516,180100.0
2013-05-17 13:10:00,45.11,45.15,45.09,45.1,161700.0,34.6593,34.69,34.6439,34.6516,161700.0
2013-05-17 13:20:00,45.11,45.18,45.09,45.17,128400.0,34.6593,34.713,34.6439,34.7054,128400.0
2013-05-17 13:30:00,45.17,45.21,45.13,45.21,102400.0,34.7054,34.7361,34.6746,34.7361,102400.0
2013-05-17 13:40:00,45.21,45.22,45.12,45.14,100400.0,34.7361,34.7438,34.6669,34.6823,100400.0
2013-05-17 13:50:00,45.14,45.15,45.09,45.12,65800.0,34.6823,34.69,34.6439,34.6669,65800.0
2013-05-17 14:00:00,45.12,45.15,45.1,45.13,88700.0,34.6669,34.69,34.6516,34.6746,88700.0
2013-05-17 14:10:00,45.13,45.21,45.12,45.2,225400.0,34.6746,34.7361,34.6669,34.7284,225400.0
2013-05-17 14:20:00,45.2,45.27,45.15,45.22,184900.0,34.7284,34.7822,34.69,34.7438,184900.0
2013-05-17 14:30:00,45.21,45.27,45.21,45.25,287400.0,34.7361,34.7822,34.7361,34.7668,287400.0
2013-05-17 14:40:00,45.25,45.3,45.19,45.27,168400.0,34.7668,34.8052,34.7207,34.7822,168400.0
2013-05-17 14:50:00,45.27,45.33,45.26,45.3,150100.0,34.7822,34.8283,34.7745,34.8052,150100.0
2013-05-17 15:00:00,45.31,45.36,45.28,45.32,199600.0,34.8129,34.8513,34.7899,34.8206,199600.0
2013-05-17 15:10:00,45.33,45.37,45.3,45.34,227400.0,34.8283,34.859,34.8052,34.836,227400.0
2013-05-17 15:20:00,45.34,45.39,45.32,45.36,296800.0,34.836,34.8744,34.8206,34.8513,296800.0
2013-05-17 15:30:00,45.36,45.41,45.34,45.36,451500.0,34.8513,34.8898,34.836,34.8513,451500.0
2013-05-17 15:40:00,45.36,45.36,45.26,45.26,492000.0,34.8513,34.8513,34.7745,34.7745,492000.0
2013-05-17 15:50:00,45.27,45.29,45.22,45.24,614100.0,34.7822,34.7976,34.7438,34.7591,614100.0
2013-05-20 09:30:00,45.17,45.31,45.05,45.22,516500.0,34.7054,34.8129,34.6132,34.7438,516500.0
2013-05-20 09:40:00,45.21,45.29,44.77,44.78,506500.0,34.7361,34.7976,34.398,34.4057,506500.0
2013-05-20 09:50:00,44.79,44.97,44.75,44.9,478200.0,34.4134,34.5517,34.3827,34.4979,478200.0
2013-05-20 10:00:00,44.91,45.07,44.88,45.07,465200.0,34.5056,34.6285,34.4825,34.6285,465200.0
2013-05-20 10:10:00,45.06,45.31,45.04,45.27,424600.0,34.6208,34.8129,34.6055,34.7822,424600.0
2013-05-20 10:20:00,45.29,45.29,45.14,45.16,203200.0,34.7976,34.7976,34.6823,34.6977,203200.0
2013-05-20 10:30:00,45.15,45.18,44.94,44.97,301400.0,34.69,34.713,34.5286,34.5517,301400.0
2013-05-20 10:40:00,44.98,45.02,44.91,45.0,356800.0,34.5594,34.5901,34.5056,34.5747,356800.0
2013-05-20 10:50:00,45.01,45.02,44.91,45.0,199600.0,34.5824,34.5901,34.5056,34.5747,199600.0
2013-05-20 11:00:00,45.0,45.14,44.95,45.13,247600.0,34.5747,34.6823,34.5363,34.6746,247600.0
2013-05-20 11:10:00,45.13,45.15,45.05,45.08,175900.0,34.6746,34.69,34.6132,34.6362,175900.0
2013-05-20 11:20:00,45.09,45.27,45.06,45.27,325800.0,34.6439,34.7822,34.6208,34.7822,325800.0
2013-05-20 11:30:00,45.28,45.34,45.23,45.29,290300.0,34.7899,34.836,34.7515,34.7976,290300.0
2013-05-20 11:40:00,45.3,45.4,45.25,45.26,344200.0,34.8052,34.8821,34.7668,34.7745,344200.0
2013-05-20 11:50:00,45.26,45.3,45.19,45.26,331400.0,34.7745,34.8052,34.7207,34.7745,331400.0
2013-05-20 12:00:00,45.26,45.33,45.26,45.3,157500.0,34.7745,34.8283,34.7745,34.8052,157500.0
2013-05-20 12:10:00,45.31,45.36,45.23,45.28,178100.0,34.8129,34.8513,34.7515,34.7899,178100.0
2013-05-20 12:20:00,45.28,45.33,45.28,45.29,141700.0,34.7899,34.8283,34.7899,34.7976,141700.0
2013-05-20 12:30:00,45.3,45.3,45.22,45.26,172500.0,34.8052,34.8052,34.7438,34.7745,172500.0
2013-05-20 12:40:00,45.27,45.3,45.22,45.3,115800.0,34.7822,34.8052,34.7438,34.8052,115800.0
2013-05-20 12:50:00,45.3,45.36,45.28,45.31,178100.0,34.8052,34.8513,34.7899,34.8129,178100.0
2013-05-20 13:00:00,45.31,45.32,45.27,45.32,64100.0,34.8129,34.8206,34.7822,34.8206,64100.0
2013-05-20 13:10:00,45.32,45.34,45.22,45.23,135900.0,34.8206,34.836,34.7438,34.7515,135900.0
2013-05-20 13:20:00,45.22,45.23,45.08,45.12,200900.0,34.7438,34.7515,34.6362,34.6669,200900.0
2013-05-20 13:30:00,45.12,45.16,45.1,45.13,86500.0,34.6669,34.6977,34.6516,34.6746,86500.0
2013-05-20 13:40:00,45.13,45.13,45.01,45.05,160900.0,34.6746,34.6746,34.5824,34.6132,160900.0
2013-05-20 13:50:00,45.04,45.1,45.02,45.05,221700.0,34.6055,34.6516,34.5901,34.6132,221700.0
2013-05-20 14:00:00,45.05,45.08,44.9,44.97,256900.0,34.6132,34.6362,34.4979,34.5517,256900.0
2013-05-20 14:10:00,44.97,44.97,44.9,44.92,118500.0,34.5517,34.5517,34.4979,34.5133,118500.0
2013-05-20 14:20:00,44.93,45.01,44.92,44.98,234700.0,34.521,34.5824,34.5133,34.5594,234700.0
2013-05-20 14:30:00,44.98,45.03,44.93,44.94,281100.0,34.5594,34.5978,34.521,34.5286,281100.0
2013-05-20 14:40:00,44.94,44.98,44.91,44.98,211900.0,34.5286,34.5594,34.5056,34.5594,211900.0
2013-05-20 14:50:00,44.99,45.02,44.87,44.88,239300.0,34.5671,34.5901,34.4749,34.4825,239300.0
2013-05-20 15:00:00,44.88,45.02,44.88,45.01,366300.0,34.4825,34.5901,34.4825,34.5824,366300.0
2013-05-20 15:10:00,45.0,45.05,44.97,45.02,283200.0,34.5747,34.6132,34.5517,34.5901,283200.0
2013-05-20 15:20:00,45.01,45.02,44.93,44.98,174800.0,34.5824,34.5901,34.521,34.5594,174800.0
2013-05-20 15:30:00,44.98,45.02,44.92,44.93,423600.0,34.5594,34.5901,34.5133,34.521,423600.0
2013-05-20 15:40:00,44.93,45.0,44.86,44.9,342800.0,34.521,34.5747,34.4672,34.4979,342800.0
2013-05-20 15:50:00,44.9,44.96,44.87,44.89,718800.0,34.4979,34.544,34.4749,34.4902,718800.0
2013-05-21 09:30:00,45.01,45.4,44.86,45.26,625000.0,34.5824,34.8821,34.4672,34.7745,625000.0
2013-05-21 09:40:00,45.26,45.28,45.02,45.13,489200.0,34.7745,34.7899,34.5901,34.6746,489200.0
2013-05-21 09:50:00,45.13,45.31,45.12,45.26,320000.0,34.6746,34.8129,34.6669,34.7745,320000.0
2013-05-21 10:00:00,45.25,45.27,44.91,44.95,499200.0,34.7668,34.7822,34.5056,34.5363,499200.0
2013-05-21 10:10:00,44.95,44.95,44.72,44.76,516100.0,34.5363,34.5363,34.3596,34.3903,516100.0
2013-05-21 10:20:00,44.76,44.77,44.57,44.72,447900.0,34.3903,34.398,34.2444,34.3596,447900.0
2013-05-21 10:30:00,44.72,44.83,44.69,44.82,308800.0,34.3596,34.4441,34.3366,34.4364,308800.0
2013-05-21 10:40:00,44.81,44.82,44.62,44.63,235800.0,34.4288,34.4364,34.2828,34.2905,235800.0
2013-05-21 10:50:00,44.62,44.74,44.52,44.71,575100.0,34.2828,34.375,34.206,34.3519,575100.0
2013-05-21 11:00:00,44.71,44.79,44.7,44.7,235300.0,34.3519,34.4134,34.3442,34.3442,235300.0
2013-05-21 11:10:00,44.71,44.81,44.61,44.81,183100.0,34.3519,34.4288,34.2751,34.4288,183100.0
2013-05-21 11:20:00,44.8,44.87,44.76,44.86,200700.0,34.4211,34.4749,34.3903,34.4672,200700.0
2013-05-21 11:30:00,44.86,45.04,44.86,44.99,261400.0,34.4672,34.6055,34.4672,34.5671,261400.0
2013-05-21 11:40:00,45.0,45.17,45.0,45.15,274600.0,34.5747,34.7054,34.5747,34.69,274600.0
2013-05-21 11:50:00,45.15,45.21,45.1,45.17,236500.0,34.69,34.7361,34.6516,34.7054,236500.0
2013-05-21 12:00:00,45.17,45.2,45.1,45.11,111800.0,34.7054,34.7284,34.6516,34.6593,111800.0
2013-05-21 12:10:00,45.11,45.23,45.1,45.22,135800.0,34.6593,34.7515,34.6516,34.7438,135800.0
2013-05-21 12:20:00,45.21,45.28,45.2,45.27,179900.0,34.7361,34.7899,34.7284,34.7822,179900.0
2013-05-21 12:30:00,45.28,45.29,45.19,45.2,144600.0,34.7899,34.7976,34.7207,34.7284,144600.0
2013-05-21 12:40:00,45.2,45.21,45.1,45.13,176900.0,34.7284,34.7361,34.6516,34.6746,176900.0
2013-05-21 12:50:00,45.13,45.18,45.12,45.14,113500.0,34.6746,34.713,34.6669,34.6823,113500.0
2013-05-21 13:00:00,45.14,45.34,45.13,45.29,189300.0,34.6823,34.836,34.6746,34.7976,189300.0
2013-05-21 13:10:00,45.29,45.29,45.22,45.28,138400.0,34.7976,34.7976,34.7438,34.7899,138400.0
2013-05-21 13:20:00,45.28,45.28,45.21,45.26,114800.0,34.7899,34.7899,34.7361,34.7745,114800.0
2013-05-21 13:30:00,45.26,45.3,45.23,45.26,139200.0,34.7745,34.8052,34.7515,34.7745,139200.0
2013-05-21 13:40:00,45.27,45.29,45.23,45.26,93000.0,34.7822,34.7976,34.7515,34.7745,93000.0
2013-05-21 13:50:00,45.26,45.32,45.24,45.3,157900.0,34.7745,34.8206,34.7591,34.8052,157900.0
2013-05-21 14:00:00,45.29,45.31,45.22,45.25,130600.0,34.7976,34.8129,34.7438,34.7668,130600.0
2013-05-21 14:10:00,45.25,45.3,45.21,45.27,245900.0,34.7668,34.8052,34.7361,34.7822,245900.0
2013-05-21 14:20:00,45.26,45.29,45.17,45.17,200100.0,34.7745,34.7976,34.7054,34.7054,200100.0
2013-05-21 14:30:00,45.17,45.21,45.13,45.16,188600.0,34.7054,34.7361,34.6746,34.6977,188600.0
2013-05-21 14:40:00,45.16,45.18,45.05,45.08,143200.0,34.6977,34.713,34.6132,34.6362,143200.0
2013-05-21 14:50:00,45.09,45.12,45.05,45.05,119800.0,34.6439,34.6669,34.6132,34.6132,119800.0
2013-05-21 15:00:00,45.05,45.08,45.0,45.04,181600.0,34.6132,34.6362,34.5747,34.6055,181600.0
2013-05-21 15:10:00,45.04,45.07,44.98,45.02,205800.0,34.6055,34.6285,34.5594,34.5901,205800.0
2013-05-21 15:20:00,45.02,45.06,45.0,45.02,263100.0,34.5901,34.6208,34.5747,34.5901,263100.0
2013-05-21 15:30:00,45.02,45.06,45.01,45.03,146500.0,34.5901,34.6208,34.5824,34.5978,146500.0
2013-05-21 15:40:00,45.03,45.06,44.92,44.97,333300.0,34.5978,34.6208,34.5133,34.5517,333300.0
2013-05-21 15:50:00,44.97,45.01,44.92,44.97,465900.0,34.5517,34.5824,34.5133,34.5517,465900.0
2013-05-22 09:30:00,44.72,44.95,44.6,44.72,714100.0,34.3596,34.5363,34.2674,34.3596,714100.0
2013-05-22 09:40:00,44.73,44.87,44.71,44.87,490600.0,34.3673,34.4749,34.3519,34.4749,490600.0
2013-05-22 09:50:00,44.87,44.89,44.82,44.87,361300.0,34.4749,34.4902,34.4364,34.4749,361300.0
2013-05-22 10:00:00,44.87,45.47,44.87,45.4,1031200.0,34.4749,34.9359,34.4749,34.8821,1031200.0
2013-05-22 10:10:00,45.4,45.74,45.38,45.48,737200.0,34.8821,35.1433,34.8667,34.9435,737200.0
2013-05-22 10:20:00,45.49,45.59,45.38,45.55,370600.0,34.9512,35.0281,34.8667,34.9973,370600.0
2013-05-22 10:30:00,45.54,45.63,44.98,45.13,747200.0,34.9896,35.0588,34.5594,34.6746,747200.0
2013-05-22 10:40:00,45.13,45.42,45.04,45.2,559000.0,34.6746,34.8974,34.6055,34.7284,559000.0
2013-05-22 10:50:00,45.21,45.27,44.99,45.02,384200.0,34.7361,34.7822,34.5671,34.5901,384200.0
2013-05-22 11:00:00,45.02,45.19,44.97,45.18,316200.0,34.5901,34.7207,34.5517,34.713,316200.0
2013-05-22 11:10:00,45.17,45.3,45.09,45.25,213700.0,34.7054,34.8052,34.6439,34.7668,213700.0
2013-05-22 11:20:00,45.25,45.35,45.25,45.34,164000.0,34.7668,34.8437,34.7668,34.836,164000.0
2013-05-22 11:30:00,45.34,45.43,45.27,45.31,175400.0,34.836,34.9051,34.7822,34.8129,175400.0
2013-05-22 11:40:00,45.31,45.54,45.3,45.46,180600.0,34.8129,34.9896,34.8052,34.9282,180600.0
2013-05-22 11:50:00,45.46,45.5,45.43,45.44,280700.0,34.9282,34.9589,34.9051,34.9128,280700.0
2013-05-22 12:00:00,45.44,45.48,45.4,45.44,182600.0,34.9128,34.9435,34.8821,34.9128,182600.0
2013-05-22 12:10:00,45.43,45.47,45.38,45.4,223800.0,34.9051,34.9359,34.8667,34.8821,223800.0
2013-05-22 12:20:00,45.4,45.48,45.39,45.41,172600.0,34.8821,34.9435,34.8744,34.8898,172600.0
2013-05-22 12:30:00,45.42,45.46,45.38,45.44,333400.0,34.8974,34.9282,34.8667,34.9128,333400.0
2013-05-22 12:40:00,45.45,45.48,45.41,45.41,114400.0,34.9205,34.9435,34.8898,34.8898,114400.0
2013-05-22 12:50:00,45.41,45.53,45.39,45.51,499200.0,34.8898,34.982,34.8744,34.9666,499200.0
2013-05-22 13:00:00,45.51,45.57,45.48,45.57,188500.0,34.9666,35.0127,34.9435,35.0127,188500.0
2013-05-22 13:10:00,45.56,45.57,45.41,45.42,202400.0,35.005,35.0127,34.8898,34.8974,202400.0
2013-05-22 13:20:00,45.43,45.44,45.38,45.42,408100.0,34.9051,34.9128,34.8667,34.8974,408100.0
2013-05-22 13:30:00,45.42,45.54,45.25,45.26,596500.0,34.8974,34.9896,34.7668,34.7745,596500.0
2013-05-22 13:40:00,45.26,45.27,44.83,45.07,774400.0,34.7745,34.7822,34.4441,34.6285,774400.0
2013-05-22 13:50:00,45.08,45.12,45.01,45.06,303400.0,34.6362,34.6669,34.5824,34.6208,303400.0
2013-05-22 14:00:00,45.05,45.14,44.67,44.67,629800.0,34.6132,34.6823,34.3212,34.3212,629800.0
2013-05-22 14:10:00,44.68,44.69,44.45,44.66,489600.0,34.3289,34.3366,34.1522,34.3135,489600.0
2013-05-22 14:20:00,44.66,44.79,44.55,44.63,340200.0,34.3135,34.4134,34.229,34.2905,340200.0
2013-05-22 14:30:00,44.63,44.68,44.38,44.43,486900.0,34.2905,34.3289,34.0984,34.1368,486900.0
2013-05-22 14:40:00,44.44,44.52,44.36,44.52,299800.0,34.1445,34.206,34.083,34.206,299800.0
2013-05-22 14:50:00,44.51,44.58,44.45,44.58,255300.0,34.1983,34.2521,34.1522,34.2521,255300.0
2013-05-22 15:00:00,44.57,44.57,44.39,44.5,380300.0,34.2444,34.2444,34.1061,34.1906,380300.0
2013-05-22 15:10:00,44.49,44.55,44.36,44.36,250000.0,34.1829,34.229,34.083,34.083,250000.0
2013-05-22 15:20:00,44.37,44.37,44.04,44.08,568400.0,34.0907,34.0907,33.8372,33.8679,568400.0
2013-05-22 15:30:00,44.08,44.18,43.98,44.14,893800.0,33.8679,33.9447,33.7911,33.914,893800.0
2013-05-22 15:40:00,44.13,44.29,44.09,44.26,623200.0,33.9063,34.0292,33.8756,34.0062,623200.0
2013-05-22 15:50:00,44.26,44.39,44.25,44.31,905600.0,34.0062,34.1061,33.9985,34.0446,905600.0
2013-05-23 09:30:00,43.3,43.87,43.25,43.71,1331300.0,33.2686,33.7065,33.2302,33.5836,1331300.0
2013-05-23 09:40:00,43.7,43.9,43.54,43.71,687300.0,33.5759,33.7296,33.453,33.5836,687300.0
2013-05-23 09:50:00,43.72,43.82,43.64,43.77,521300.0,33.5913,33.6681,33.5298,33.6297,521300.0
2013-05-23 10:00:00,43.78,44.07,43.77,44.04,1020000.0,33.6374,33.8602,33.6297,33.8372,1020000.0
2013-05-23 10:10:00,44.03,44.25,44.01,44.09,716500.0,33.8295,33.9985,33.8141,33.8756,716500.0
2013-05-23 10:20:00,44.09,44.19,43.99,43.99,496200.0,33.8756,33.9524,33.7987,33.7987,496200.0
2013-05-23 10:30:00,43.99,44.21,43.96,44.05,433800.0,33.7987,33.9678,33.7757,33.8448,433800.0
2013-05-23 10:40:00,44.06,44.13,43.91,44.04,479600.0,33.8525,33.9063,33.7373,33.8372,479600.0
2013-05-23 10:50:00,44.06,44.31,44.04,44.13,391400.0,33.8525,34.0446,33.8372,33.9063,391400.0
2013-05-23 11:00:00,44.13,44.34,44.02,44.27,515100.0,33.9063,34.0677,33.8218,34.0139,515100.0
2013-05-23 11:10:00,44.27,44.35,44.24,44.29,465800.0,34.0139,34.0753,33.9908,34.0292,465800.0
2013-05-23 11:20:00,44.29,44.48,44.29,44.43,431400.0,34.0292,34.1752,34.0292,34.1368,431400.0
2013-05-23 11:30:00,44.43,44.74,44.36,44.74,558300.0,34.1368,34.375,34.083,34.375,558300.0
2013-05-23 11:40:00,44.75,44.78,44.54,44.56,466800.0,34.3827,34.4057,34.2213,34.2367,466800.0
2013-05-23 11:50:00,44.56,44.64,44.5,44.57,388800.0,34.2367,34.2982,34.1906,34.2444,388800.0
2013-05-23 12:00:00,44.58,44.66,44.51,44.61,391600.0,34.2521,34.3135,34.1983,34.2751,391600.0
2013-05-23 12:10:00,44.6,44.67,44.54,44.63,250600.0,34.2674,34.3212,34.2213,34.2905,250600.0
2013-05-23 12:20:00,44.63,44.75,44.57,44.58,307500.0,34.2905,34.3827,34.2444,34.2521,307500.0
2013-05-23 12:30:00,44.57,44.57,44.42,44.48,302100.0,34.2444,34.2444,34.1291,34.1752,302100.0
2013-05-23 12:40:00,44.48,44.54,44.37,44.54,194100.0,34.1752,34.2213,34.0907,34.2213,194100.0
2013-05-23 12:50:00,44.54,44.6,44.46,44.47,232400.0,34.2213,34.2674,34.1599,34.1675,232400.0
2013-05-23 13:00:00,44.47,44.47,44.32,44.38,303500.0,34.1675,34.1675,34.0523,34.0984,303500.0
2013-05-23 13:10:00,44.38,44.47,44.31,44.45,225800.0,34.0984,34.1675,34.0446,34.1522,225800.0
2013-05-23 13:20:00,44.44,44.45,44.22,44.24,193200.0,34.1445,34.1522,33.9755,33.9908,193200.0
2013-05-23 13:30:00,44.24,44.41,44.24,44.41,196300.0,33.9908,34.1214,33.9908,34.1214,196300.0
2013-05-23 13:40:00,44.41,44.43,44.27,44.37,162200.0,34.1214,34.1368,34.0139,34.0907,162200.0
2013-05-23 13:50:00,44.36,44.53,44.35,44.53,241200.0,34.083,34.2136,34.0753,34.2136,241200.0
2013-05-23 14:00:00,44.52,44.56,44.37,44.56,357400.0,34.206,34.2367,34.0907,34.2367,357400.0
2013-05-23 14:10:00,44.56,44.59,44.49,44.59,255400.0,34.2367,34.2597,34.1829,34.2597,255400.0
2013-05-23 14:20:00,44.59,44.64,44.53,44.61,232100.0,34.2597,34.2982,34.2136,34.2751,232100.0
2013-05-23 14:30:00,44.6,44.6,44.43,44.57,190500.0,34.2674,34.2674,34.1368,34.2444,190500.0
2013-05-23 14:40:00,44.56,44.73,44.56,44.73,258800.0,34.2367,34.3673,34.2367,34.3673,258800.0
2013-05-23 14:50:00,44.73,44.74,44.54,44.57,232400.0,34.3673,34.375,34.2213,34.2444,232400.0
2013-05-23 15:00:00,44.58,44.61,44.52,44.55,172300.0,34.2521,34.2751,34.206,34.229,172300.0
2013-05-23 15:10:00,44.55,44.65,44.43,44.44,208000.0,34.229,34.3058,34.1368,34.1445,208000.0
2013-05-23 15:20:00,44.44,44.54,44.4,44.5,164600.0,34.1445,34.2213,34.1138,34.1906,164600.0
2013-05-23 15:30:00,44.51,44.57,44.46,44.5,812600.0,34.1983,34.2444,34.1599,34.1906,812600.0
2013-05-23 15:40:00,44.49,44.55,44.4,44.43,408400.0,34.1829,34.229,34.1138,34.1368,408400.0
2013-05-23 15:50:00,44.43,44.58,44.41,44.54,751800.0,34.1368,34.2521,34.1214,34.2213,751800.0
2013-05-24 09:30:00,44.06,44.2,43.93,44.18,704300.0,33.8525,33.9601,33.7526,33.9447,704300.0
2013-05-24 09:40:00,44.18,44.47,44.17,44.32,464700.0,33.9447,34.1675,33.937,34.0523,464700.0
2013-05-24 09:50:00,44.32,44.45,44.23,44.27,635400.0,34.0523,34.1522,33.9831,34.0139,635400.0
2013-05-24 10:00:00,44.27,44.34,44.08,44.14,536500.0,34.0139,34.0677,33.8679,33.914,536500.0
2013-05-24 10:10:00,44.14,44.27,44.09,44.2,359400.0,33.914,34.0139,33.8756,33.9601,359400.0
2013-05-24 10:20:00,44.2,44.23,44.02,44.17,350800.0,33.9601,33.9831,33.8218,33.937,350800.0
2013-05-24 10:30:00,44.17,44.23,44.1,44.18,279100.0,33.937,33.9831,33.8833,33.9447,279100.0
2013-05-24 10:40:00,44.18,44.23,44.1,44.11,227100.0,33.9447,33.9831,33.8833,33.8909,227100.0
2013-05-24 10:50:00,44.11,44.18,44.09,44.15,237400.0,33.8909,33.9447,33.8756,33.9217,237400.0
2013-05-24 11:00:00,44.17,44.29,44.09,44.28,279500.0,33.937,34.0292,33.8756,34.0216,279500.0
2013-05-24 11:10:00,44.27,44.36,44.22,44.31,229800.0,34.0139,34.083,33.9755,34.0446,229800.0
2013-05-24 11:20:00,44.31,44.42,44.26,44.26,261500.0,34.0446,34.1291,34.0062,34.0062,261500.0
2013-05-24 11:30:00,44.25,44.26,44.1,44.15,461400.0,33.9985,34.0062,33.8833,33.9217,461400.0
2013-05-24 11:40:00,44.15,44.19,44.04,44.05,300700.0,33.9217,33.9524,33.8372,33.8448,300700.0
2013-05-24 11:50:00,44.04,44.07,43.92,44.06,337800.0,33.8372,33.8602,33.745,33.8525,337800.0
2013-05-24 12:00:00,44.05,44.1,44.02,44.04,168700.0,33.8448,33.8833,33.8218,33.8372,168700.0
2013-05-24 12:10:00,44.05,44.08,44.01,44.07,212600.0,33.8448,33.8679,33.8141,33.8602,212600.0
2013-05-24 12:20:00,44.07,44.18,44.05,44.16,163900.0,33.8602,33.9447,33.8448,33.9294,163900.0
2013-05-24 12:30:00,44.16,44.17,44.06,44.09,140300.0,33.9294,33.937,33.8525,33.8756,140300.0
2013-05-24 12:40:00,44.09,44.16,44.07,44.14,118800.0,33.8756,33.9294,33.8602,33.914,118800.0
2013-05-24 12:50:00,44.14,44.18,44.14,44.15,80800.0,33.914,33.9447,33.914,33.9217,80800.0
2013-05-24 13:00:00,44.15,44.27,44.14,44.27,129000.0,33.9217,34.0139,33.914,34.0139,129000.0
2013-05-24 13:10:00,44.27,44.36,44.23,44.36,186900.0,34.0139,34.083,33.9831,34.083,186900.0
2013-05-24 13:20:00,44.34,44.45,44.34,44.41,267800.0,34.0677,34.1522,34.0677,34.1214,267800.0
2013-05-24 13:30:00,44.41,44.42,44.32,44.32,149700.0,34.1214,34.1291,34.0523,34.0523,149700.0
2013-05-24 13:40:00,44.32,44.33,44.28,44.31,103900.0,34.0523,34.06,34.0216,34.0446,103900.0
2013-05-24 13:50:00,44.3,44.36,44.27,44.36,90700.0,34.0369,34.083,34.0139,34.083,90700.0
2013-05-24 14:00:00,44.35,44.43,44.34,44.42,176000.0,34.0753,34.1368,34.0677,34.1291,176000.0
2013-05-24 14:10:00,44.41,44.56,44.41,44.55,141400.0,34.1214,34.2367,34.1214,34.229,141400.0
2013-05-24 14:20:00,44.55,44.55,44.44,44.44,122000.0,34.229,34.229,34.1445,34.1445,122000.0
2013-05-24 14:30:00,44.45,44.5,44.43,44.48,170500.0,34.1522,34.1906,34.1368,34.1752,170500.0
2013-05-24 14:40:00,44.48,44.52,44.46,44.51,257300.0,34.1752,34.206,34.1599,34.1983,257300.0
2013-05-24 14:50:00,44.52,44.55,44.45,44.54,220700.0,34.206,34.229,34.1522,34.2213,220700.0
2013-05-24 15:00:00,44.54,44.65,44.53,44.65,290400.0,34.2213,34.3058,34.2136,34.3058,290400.0
2013-05-24 15:10:00,44.65,44.69,44.58,44.58,405400.0,34.3058,34.3366,34.2521,34.2521,405400.0
2013-05-24 15:20:00,44.57,44.63,44.54,44.55,292100.0,34.2444,34.2905,34.2213,34.229,292100.0
2013-05-24 15:30:00,44.54,44.65,44.52,44.58,310000.0,34.2213,34.3058,34.206,34.2521,310000.0
2013-05-24 15:40:00,44.59,44.65,44.55,44.63,284700.0,34.2597,34.3058,34.229,34.2905,284700.0
2013-05-24 15:50:00,44.63,44.72,44.56,44.69,557300.0,34.2905,34.3596,34.2367,34.3366,557300.0
2013-05-28 09:30:00,45.58,45.68,45.4,45.48,1247900.0,35.0204,35.0972,34.8821,34.9435,1247900.0
2013-05-28 09:40:00,45.48,45.67,45.42,45.47,631400.0,34.9435,35.0895,34.8974,34.9359,631400.0
2013-05-28 09:50:00,45.47,45.6,45.45,45.58,325800.0,34.9359,35.0357,34.9205,35.0204,325800.0
2013-05-28 10:00:00,45.59,45.67,45.49,45.66,481600.0,35.0281,35.0895,34.9512,35.0818,481600.0
2013-05-28 10:10:00,45.66,45.76,45.57,45.75,525200.0,35.0818,35.1587,35.0127,35.151,525200.0
2013-05-28 10:20:00,45.75,45.85,45.68,45.72,477400.0,35.151,35.2278,35.0972,35.1279,477400.0
2013-05-28 10:30:00,45.71,45.75,45.63,45.63,235100.0,35.1203,35.151,35.0588,35.0588,235100.0
2013-05-28 10:40:00,45.63,45.7,45.56,45.68,373800.0,35.0588,35.1126,35.005,35.0972,373800.0
2013-05-28 10:50:00,45.67,45.68,45.55,45.64,241900.0,35.0895,35.0972,34.9973,35.0665,241900.0
2013-05-28 11:00:00,45.66,45.67,45.48,45.5,321300.0,35.0818,35.0895,34.9435,34.9589,321300.0
2013-05-28 11:10:00,45.5,45.66,45.48,45.58,203500.0,34.9589,35.0818,34.9435,35.0204,203500.0
2013-05-28 11:20:00,45.58,45.58,45.47,45.53,223800.0,35.0204,35.0204,34.9359,34.982,223800.0
2013-05-28 11:30:00,45.53,45.57,45.32,45.36,218600.0,34.982,35.0127,34.8206,34.8513,218600.0
2013-05-28 11:40:00,45.36,45.52,45.36,45.51,229600.0,34.8513,34.9743,34.8513,34.9666,229600.0
2013-05-28 11:50:00,45.5,45.51,45.31,45.33,237200.0,34.9589,34.9666,34.8129,34.8283,237200.0
2013-05-28 12:00:00,45.34,45.41,45.28,45.36,241100.0,34.836,34.8898,34.7899,34.8513,241100.0
2013-05-28 12:10:00,45.37,45.43,45.36,45.42,144800.0,34.859,34.9051,34.8513,34.8974,144800.0
2013-05-28 12:20:00,45.42,45.47,45.33,45.36,87800.0,34.8974,34.9359,34.8283,34.8513,87800.0
2013-05-28 12:30:00,45.35,45.4,45.27,45.37,146500.0,34.8437,34.8821,34.7822,34.859,146500.0
2013-05-28 12:40:00,45.37,45.47,45.37,45.43,118200.0,34.859,34.9359,34.859,34.9051,118200.0
2013-05-28 12:50:00,45.43,45.46,45.41,45.44,98600.0,34.9051,34.9282,34.8898,34.9128,98600.0
2013-05-28 13:00:00,45.44,45.56,45.42,45.43,170300.0,34.9128,35.005,34.8974,34.9051,170300.0
2013-05-28 13:10:00,45.42,45.5,45.36,45.49,88700.0,34.8974,34.9589,34.8513,34.9512,88700.0
2013-05-28 13:20:00,45.5,45.5,45.32,45.33,124600.0,34.9589,34.9589,34.8206,34.8283,124600.0
2013-05-28 13:30:00,45.34,45.36,45.23,45.25,176100.0,34.836,34.8513,34.7515,34.7668,176100.0
2013-05-28 13:40:00,45.25,45.3,45.15,45.23,185500.0,34.7668,34.8052,34.69,34.7515,185500.0
2013-05-28 13:50:00,45.22,45.22,45.05,45.11,251100.0,34.7438,34.7438,34.6132,34.6593,251100.0
2013-05-28 14:00:00,45.11,45.13,44.98,45.1,217300.0,34.6593,34.6746,34.5594,34.6516,217300.0
2013-05-28 14:10:00,45.1,45.26,45.04,45.25,236000.0,34.6516,34.7745,34.6055,34.7668,236000.0
2013-05-28 14:20:00,45.25,45.28,45.2,45.26,159000.0,34.7668,34.7899,34.7284,34.7745,159000.0
2013-05-28 14:30:00,45.26,45.26,45.06,45.06,157500.0,34.7745,34.7745,34.6208,34.6208,157500.0
2013-05-28 14:40:00,45.07,45.28,45.07,45.26,172300.0,34.6285,34.7899,34.6285,34.7745,172300.0
2013-05-28 14:50:00,45.26,45.33,45.21,45.27,199300.0,34.7745,34.8283,34.7361,34.7822,199300.0
2013-05-28 15:00:00,45.27,45.3,45.18,45.23,266700.0,34.7822,34.8052,34.713,34.7515,266700.0
2013-05-28 15:10:00,45.23,45.33,45.14,45.31,276300.0,34.7515,34.8283,34.6823,34.8129,276300.0
2013-05-28 15:20:00,45.32,45.36,45.23,45.28,195900.0,34.8206,34.8513,34.7515,34.7899,195900.0
2013-05-28 15:30:00,45.29,45.31,45.22,45.26,444400.0,34.7976,34.8129,34.7438,34.7745,444400.0
2013-05-28 15:40:00,45.25,45.39,45.25,45.34,497000.0,34.7668,34.8744,34.7668,34.836,497000.0
2013-05-28 15:50:00,45.34,45.37,45.18,45.18,1283400.0,34.836,34.859,34.713,34.713,1283400.0
2013-05-29 09:30:00,44.51,45.05,44.46,44.85,694900.0,34.1983,34.6132,34.1599,34.4595,694900.0
2013-05-29 09:40:00,44.86,45.09,44.68,45.07,377400.0,34.4672,34.6439,34.3289,34.6285,377400.0
2013-05-29 09:50:00,45.07,45.65,45.06,45.62,520100.0,34.6285,35.0742,34.6208,35.0511,520100.0
2013-05-29 10:00:00,45.6,45.66,45.42,45.47,1147100.0,35.0357,35.0818,34.8974,34.9359,1147100.0
2013-05-29 10:10:00,45.48,45.51,45.28,45.46,407600.0,34.9435,34.9666,34.7899,34.9282,407600.0
2013-05-29 10:20:00,45.46,45.49,45.23,45.45,461900.0,34.9282,34.9512,34.7515,34.9205,461900.0
2013-05-29 10:30:00,45.45,45.52,45.42,45.45,548100.0,34.9205,34.9743,34.8974,34.9205,548100.0
2013-05-29 10:40:00,45.46,45.5,45.1,45.15,471400.0,34.9282,34.9589,34.6516,34.69,471400.0
2013-05-29 10:50:00,45.15,45.22,45.09,45.11,276600.0,34.69,34.7438,34.6439,34.6593,276600.0
2013-05-29 11:00:00,45.11,45.16,44.99,45.0,228200.0,34.6593,34.6977,34.5671,34.5747,228200.0
2013-05-29 11:10:00,45.0,45.16,45.0,45.11,254900.0,34.5747,34.6977,34.5747,34.6593,254900.0
2013-05-29 11:20:00,45.11,45.39,45.07,45.37,280400.0,34.6593,34.8744,34.6285,34.859,280400.0
2013-05-29 11:30:00,45.37,45.48,45.37,45.42,333100.0,34.859,34.9435,34.859,34.8974,333100.0
2013-05-29 11:40:00,45.43,45.52,45.33,45.49,346200.0,34.9051,34.9743,34.8283,34.9512,346200.0
2013-05-29 11:50:00,45.49,45.5,45.37,45.4,342800.0,34.9512,34.9589,34.859,34.8821,342800.0
2013-05-29 12:00:00,45.39,45.48,45.39,45.4,188200.0,34.8744,34.9435,34.8744,34.8821,188200.0
2013-05-29 12:10:00,45.38,45.45,45.36,45.44,171600.0,34.8667,34.9205,34.8513,34.9128,171600.0
2013-05-29 12:20:00,45.44,45.45,45.3,45.33,160600.0,34.9128,34.9205,34.8052,34.8283,160600.0
2013-05-29 12:30:00,45.33,45.43,45.33,45.41,157000.0,34.8283,34.9051,34.8283,34.8898,157000.0
2013-05-29 12:40:00,45.42,45.47,45.39,45.45,418700.0,34.8974,34.9359,34.8744,34.9205,418700.0
2013-05-29 12:50:00,45.46,45.48,45.37,45.45,191400.0,34.9282,34.9435,34.859,34.9205,191400.0
2013-05-29 13:00:00,45.45,45.58,45.44,45.5,284800.0,34.9205,35.0204,34.9128,34.9589,284800.0
2013-05-29 13:10:00,45.5,45.55,45.4,45.48,358900.0,34.9589,34.9973,34.8821,34.9435,358900.0
2013-05-29 13:20:00,45.48,45.53,45.4,45.49,290400.0,34.9435,34.982,34.8821,34.9512,290400.0
2013-05-29 13:30:00,45.5,45.55,45.47,45.55,375900.0,34.9589,34.9973,34.9359,34.9973,375900.0
2013-05-29 13:40:00,45.55,45.6,45.48,45.5,479000.0,34.9973,35.0357,34.9435,34.9589,479000.0
2013-05-29 13:50:00,45.5,45.57,45.47,45.55,185600.0,34.9589,35.0127,34.9359,34.9973,185600.0
2013-05-29 14:00:00,45.56,45.66,45.5,45.59,325800.0,35.005,35.0818,34.9589,35.0281,325800.0
2013-05-29 14:10:00,45.58,45.62,45.56,45.61,506100.0,35.0204,35.0511,35.005,35.0434,506100.0
2013-05-29 14:20:00,45.63,45.65,45.58,45.61,438300.0,35.0588,35.0742,35.0204,35.0434,438300.0
2013-05-29 14:30:00,45.61,45.61,45.51,45.58,151600.0,35.0434,35.0434,34.9666,35.0204,151600.0
2013-05-29 14:40:00,45.57,45.58,45.5,45.5,171500.0,35.0127,35.0204,34.9589,34.9589,171500.0
2013-05-29 14:50:00,45.5,45.55,45.48,45.5,198800.0,34.9589,34.9973,34.9435,34.9589,198800.0
2013-05-29 15:00:00,45.48,45.56,45.48,45.52,292500.0,34.9435,35.005,34.9435,34.9743,292500.0
2013-05-29 15:10:00,45.52,45.57,45.5,45.52,189100.0,34.9743,35.0127,34.9589,34.9743,189100.0
2013-05-29 15:20:00,45.51,45.63,45.49,45.62,307700.0,34.9666,35.0588,34.9512,35.0511,307700.0
2013-05-29 15:30:00,45.63,45.64,45.52,45.56,357400.0,35.0588,35.0665,34.9743,35.005,357400.0
2013-05-29 15:40:00,45.55,45.61,45.51,45.61,546800.0,34.9973,35.0434,34.9666,35.0434,546800.0
2013-05-29 15:50:00,45.6,45.61,45.44,45.51,711300.0,35.0357,35.0434,34.9128,34.9666,711300.0
2013-05-30 09:30:00,45.46,45.55,45.33,45.46,562300.0,34.9282,34.9973,34.8283,34.9282,562300.0
2013-05-30 09:40:00,45.47,45.73,45.46,45.7,594000.0,34.9359,35.1356,34.9282,35.1126,594000.0
2013-05-30 09:50:00,45.71,45.98,45.7,45.85,857600.0,35.1203,35.3277,35.1126,35.2278,857600.0
2013-05-30 10:00:00,45.84,45.95,45.72,45.75,447800.0,35.2201,35.3047,35.1279,35.151,447800.0
2013-05-30 10:10:00,45.75,45.92,45.75,45.81,393600.0,35.151,35.2816,35.151,35.1971,393600.0
2013-05-30 10:20:00,45.83,45.98,45.83,45.95,406800.0,35.2125,35.3277,35.2125,35.3047,406800.0
2013-05-30 10:30:00,45.96,46.06,45.95,46.02,393700.0,35.3123,35.3892,35.3047,35.3584,393700.0
2013-05-30 10:40:00,46.02,46.38,46.0,46.37,607700.0,35.3584,35.635,35.3431,35.6274,607700.0
2013-05-30 10:50:00,46.37,46.46,46.28,46.3,736600.0,35.6274,35.6965,35.5582,35.5736,736600.0
2013-05-30 11:00:00,46.3,46.38,46.12,46.15,461800.0,35.5736,35.635,35.4353,35.4583,461800.0
2013-05-30 11:10:00,46.15,46.17,45.99,46.0,310800.0,35.4583,35.4737,35.3354,35.3431,310800.0
2013-05-30 11:20:00,45.99,46.16,45.97,46.15,252600.0,35.3354,35.466,35.32,35.4583,252600.0
2013-05-30 11:30:00,46.15,46.31,46.13,46.3,279100.0,35.4583,35.5813,35.443,35.5736,279100.0
2013-05-30 11:40:00,46.3,46.36,46.22,46.23,170000.0,35.5736,35.6197,35.5121,35.5198,170000.0
2013-05-30 11:50:00,46.23,46.33,46.22,46.33,131900.0,35.5198,35.5966,35.5121,35.5966,131900.0
2013-05-30 12:00:00,46.34,46.39,46.28,46.32,276700.0,35.6043,35.6427,35.5582,35.5889,276700.0
2013-05-30 12:10:00,46.31,46.32,46.22,46.26,133600.0,35.5813,35.5889,35.5121,35.5428,133600.0
2013-05-30 12:20:00,46.25,46.27,46.11,46.11,209200.0,35.5352,35.5505,35.4276,35.4276,209200.0
2013-05-30 12:30:00,46.11,46.12,46.03,46.04,130800.0,35.4276,35.4353,35.3661,35.3738,130800.0
2013-05-30 12:40:00,46.04,46.13,46.03,46.09,106500.0,35.3738,35.443,35.3661,35.4122,106500.0
2013-05-30 12:50:00,46.1,46.11,45.96,46.06,292600.0,35.4199,35.4276,35.3123,35.3892,292600.0
2013-05-30 13:00:00,46.07,46.13,45.98,45.99,151700.0,35.3969,35.443,35.3277,35.3354,151700.0
2013-05-30 13:10:00,45.98,46.01,45.93,45.93,105700.0,35.3277,35.3508,35.2893,35.2893,105700.0
2013-05-30 13:20:00,45.94,45.96,45.83,45.91,242100.0,35.297,35.3123,35.2125,35.2739,242100.0
2013-05-30 13:30:00,45.9,45.98,45.84,45.95,215900.0,35.2662,35.3277,35.2201,35.3047,215900.0
2013-05-30 13:40:00,45.95,46.1,45.94,46.08,170400.0,35.3047,35.4199,35.297,35.4045,170400.0
2013-05-30 13:50:00,46.08,46.13,46.04,46.09,125000.0,35.4045,35.443,35.3738,35.4122,125000.0
2013-05-30 14:00:00,46.09,46.11,46.03,46.04,127100.0,35.4122,35.4276,35.3661,35.3738,127100.0
2013-05-30 14:10:00,46.04,46.14,46.02,46.13,174500.0,35.3738,35.4506,35.3584,35.443,174500.0
2013-05-30 14:20:00,46.13,46.24,46.13,46.23,136900.0,35.443,35.5275,35.443,35.5198,136900.0
2013-05-30 14:30:00,46.24,46.24,46.15,46.2,143400.0,35.5275,35.5275,35.4583,35.4967,143400.0
2013-05-30 14:40:00,46.21,46.22,46.0,46.09,334000.0,35.5044,35.5121,35.3431,35.4122,334000.0
2013-05-30 14:50:00,46.09,46.14,46.05,46.13,142200.0,35.4122,35.4506,35.3815,35.443,142200.0
2013-05-30 15:00:00,46.13,46.16,46.11,46.14,149100.0,35.443,35.466,35.4276,35.4506,149100.0
2013-05-30 15:10:00,46.15,46.15,46.1,46.13,176100.0,35.4583,35.4583,35.4199,35.443,176100.0
2013-05-30 15:20:00,46.13,46.18,46.09,46.11,217700.0,35.443,35.4814,35.4122,35.4276,217700.0
2013-05-30 15:30:00,46.11,46.2,46.09,46.19,404300.0,35.4276,35.4967,35.4122,35.4891,404300.0
2013-05-30 15:40:00,46.19,46.27,46.07,46.08,383800.0,35.4891,35.5505,35.3969,35.4045,383800.0
2013-05-30 15:50:00,46.07,46.23,46.07,46.2,1242700.0,35.3969,35.5198,35.3969,35.4967,1242700.0
2013-05-31 09:30:00,44.78,46.0,44.69,45.54,4506000.0,34.4057,35.3431,34.3366,34.9896,4506000.0
2013-05-31 09:40:00,45.55,45.55,45.14,45.29,2361100.0,34.9973,34.9973,34.6823,34.7976,2361100.0
2013-05-31 09:50:00,45.29,45.57,45.29,45.45,1105900.0,34.7976,35.0127,34.7976,34.9205,1105900.0
2013-05-31 10:00:00,45.45,45.57,45.31,45.32,1093900.0,34.9205,35.0127,34.8129,34.8206,1093900.0
2013-05-31 10:10:00,45.32,45.32,44.63,44.88,2831600.0,34.8206,34.8206,34.2905,34.4825,2831600.0
2013-05-31 10:20:00,44.87,45.2,44.78,44.8,1667300.0,34.4749,34.7284,34.4057,34.4211,1667300.0
2013-05-31 10:30:00,44.82,45.06,44.66,45.01,1403600.0,34.4364,34.6208,34.3135,34.5824,1403600.0
2013-05-31 10:40:00,45.02,45.14,44.95,44.99,548900.0,34.5901,34.6823,34.5363,34.5671,548900.0
2013-05-31 10:50:00,44.99,45.19,44.95,44.97,922200.0,34.5671,34.7207,34.5363,34.5517,922200.0
2013-05-31 11:00:00,44.98,45.11,44.94,45.06,541700.0,34.5594,34.6593,34.5286,34.6208,541700.0
2013-05-31 11:10:00,45.07,45.25,45.07,45.13,623400.0,34.6285,34.7668,34.6285,34.6746,623400.0
2013-05-31 11:20:00,45.13,45.15,44.92,44.92,406100.0,34.6746,34.69,34.5133,34.5133,406100.0
2013-05-31 11:30:00,44.92,45.01,44.91,45.01,400400.0,34.5133,34.5824,34.5056,34.5824,400400.0
2013-05-31 11:40:00,45.01,45.05,44.91,44.99,419900.0,34.5824,34.6132,34.5056,34.5671,419900.0
2013-05-31 11:50:00,44.98,45.07,44.97,45.0,690700.0,34.5594,34.6285,34.5517,34.5747,690700.0
2013-05-31 12:00:00,45.0,45.09,44.9,45.08,509900.0,34.5747,34.6439,34.4979,34.6362,509900.0
2013-05-31 12:10:00,45.07,45.08,44.89,44.89,298400.0,34.6285,34.6362,34.4902,34.4902,298400.0
2013-05-31 12:20:00,44.89,44.97,44.78,44.97,657900.0,34.4902,34.5517,34.4057,34.5517,657900.0
2013-05-31 12:30:00,44.97,45.02,44.88,44.93,547600.0,34.5517,34.5901,34.4825,34.521,547600.0
2013-05-31 12:40:00,44.93,45.02,44.87,44.99,358900.0,34.521,34.5901,34.4749,34.5671,358900.0
2013-05-31 12:50:00,45.0,45.07,44.99,45.04,257900.0,34.5747,34.6285,34.5671,34.6055,257900.0
2013-05-31 13:00:00,45.03,45.15,45.03,45.14,236900.0,34.5978,34.69,34.5978,34.6823,236900.0
2013-05-31 13:10:00,45.14,45.16,45.09,45.13,232200.0,34.6823,34.6977,34.6439,34.6746,232200.0
2013-05-31 13:20:00,45.12,45.14,45.1,45.12,275900.0,34.6669,34.6823,34.6516,34.6669,275900.0
2013-05-31 13:30:00,45.12,45.23,45.07,45.16,315600.0,34.6669,34.7515,34.6285,34.6977,315600.0
2013-05-31 13:40:00,45.15,45.21,45.13,45.17,256600.0,34.69,34.7361,34.6746,34.7054,256600.0
2013-05-31 13:50:00,45.18,45.22,45.13,45.19,272100.0,34.713,34.7438,34.6746,34.7207,272100.0
2013-05-31 14:00:00,45.19,45.19,45.08,45.08,166000.0,34.7207,34.7207,34.6362,34.6362,166000.0
2013-05-31 14:10:00,45.08,45.09,44.97,44.99,395000.0,34.6362,34.6439,34.5517,34.5671,395000.0
2013-05-31 14:20:00,44.99,45.01,44.91,44.91,273700.0,34.5671,34.5824,34.5056,34.5056,273700.0
2013-05-31 14:30:00,44.91,44.92,44.79,44.84,543200.0,34.5056,34.5133,34.4134,34.4518,543200.0
2013-05-31 14:40:00,44.83,44.91,44.81,44.86,248300.0,34.4441,34.5056,34.4288,34.4672,248300.0
2013-05-31 14:50:00,44.85,44.87,44.66,44.68,791000.0,34.4595,34.4749,34.3135,34.3289,791000.0
2013-05-31 15:00:00,44.69,44.76,44.66,44.72,709900.0,34.3366,34.3903,34.3135,34.3596,709900.0
2013-05-31 15:10:00,44.73,44.75,44.66,44.71,540200.0,34.3673,34.3827,34.3135,34.3519,540200.0
2013-05-31 15:20:00,44.71,44.78,44.65,44.66,481300.0,34.3519,34.4057,34.3058,34.3135,481300.0
2013-05-31 15:30:00,44.65,44.69,44.57,44.67,632700.0,34.3058,34.3366,34.2444,34.3212,632700.0
2013-05-31 15:40:00,44.67,44.75,44.6,44.63,857100.0,34.3212,34.3827,34.2674,34.2905,857100.0
2013-05-31 15:50:00,44.62,44.7,44.45,44.46,2050400.0,34.2828,34.3442,34.1522,34.1599,2050400.0
2013-06-03 09:30:00,44.68,44.85,44.61,44.68,756500.0,34.3289,34.4595,34.2751,34.3289,756500.0
2013-06-03 09:40:00,44.68,44.86,44.49,44.7,537300.0,34.3289,34.4672,34.1829,34.3442,537300.0
2013-06-03 09:50:00,44.7,44.9,44.69,44.77,543600.0,34.3442,34.4979,34.3366,34.398,543600.0
2013-06-03 10:00:00,44.76,44.97,44.54,44.97,402600.0,34.3903,34.5517,34.2213,34.5517,402600.0
2013-06-03 10:10:00,44.95,44.98,44.77,44.92,609400.0,34.5363,34.5594,34.398,34.5133,609400.0
2013-06-03 10:20:00,44.92,45.08,44.55,44.55,608800.0,34.5133,34.6362,34.229,34.229,608800.0
2013-06-03 10:30:00,44.56,44.56,44.15,44.27,580400.0,34.2367,34.2367,33.9217,34.0139,580400.0
2013-06-03 10:40:00,44.27,44.28,43.73,43.87,1339200.0,34.0139,34.0216,33.599,33.7065,1339200.0
2013-06-03 10:50:00,43.87,44.04,43.72,43.81,687000.0,33.7065,33.8372,33.5913,33.6604,687000.0
2013-06-03 11:00:00,43.8,43.94,43.6,43.64,836600.0,33.6528,33.7603,33.4991,33.5298,836600.0
2013-06-03 11:10:00,43.66,43.74,43.28,43.61,1127400.0,33.5452,33.6067,33.2532,33.5068,1127400.0
2013-06-03 11:20:00,43.61,43.7,43.28,43.3,669700.0,33.5068,33.5759,33.2532,33.2686,669700.0
2013-06-03 11:30:00,43.3,43.49,43.23,43.42,742300.0,33.2686,33.4146,33.2148,33.3608,742300.0
2013-06-03 11:40:00,43.43,43.75,43.39,43.7,393000.0,33.3685,33.6143,33.3377,33.5759,393000.0
2013-06-03 11:50:00,43.7,43.78,43.65,43.77,211400.0,33.5759,33.6374,33.5375,33.6297,211400.0
2013-06-03 12:00:00,43.77,43.8,43.61,43.75,248800.0,33.6297,33.6528,33.5068,33.6143,248800.0
2013-06-03 12:10:00,43.75,43.75,43.66,43.7,324800.0,33.6143,33.6143,33.5452,33.5759,324800.0
2013-06-03 12:20:00,43.69,43.75,43.65,43.73,217200.0,33.5682,33.6143,33.5375,33.599,217200.0
2013-06-03 12:30:00,43.74,43.79,43.7,43.74,165900.0,33.6067,33.6451,33.5759,33.6067,165900.0
2013-06-03 12:40:00,43.74,43.97,43.73,43.89,204900.0,33.6067,33.7834,33.599,33.7219,204900.0
2013-06-03 12:50:00,43.89,43.98,43.81,43.95,210100.0,33.7219,33.7911,33.6604,33.768,210100.0
2013-06-03 13:00:00,43.95,44.0,43.89,44.0,223200.0,33.768,33.8064,33.7219,33.8064,223200.0
2013-06-03 13:10:00,44.0,44.0,43.86,44.0,225000.0,33.8064,33.8064,33.6989,33.8064,225000.0
2013-06-03 13:20:00,44.0,44.0,43.87,43.9,194300.0,33.8064,33.8064,33.7065,33.7296,194300.0
2013-06-03 13:30:00,43.9,43.95,43.84,43.88,178200.0,33.7296,33.768,33.6835,33.7142,178200.0
2013-06-03 13:40:00,43.91,43.98,43.83,43.92,179500.0,33.7373,33.7911,33.6758,33.745,179500.0
2013-06-03 13:50:00,43.92,44.0,43.89,43.98,175000.0,33.745,33.8064,33.7219,33.7911,175000.0
2013-06-03 14:00:00,43.98,44.07,43.91,44.03,368500.0,33.7911,33.8602,33.7373,33.8295,368500.0
2013-06-03 14:10:00,44.03,44.09,44.01,44.08,169900.0,33.8295,33.8756,33.8141,33.8679,169900.0
2013-06-03 14:20:00,44.09,44.19,44.0,44.16,163800.0,33.8756,33.9524,33.8064,33.9294,163800.0
2013-06-03 14:30:00,44.15,44.25,44.12,44.21,263300.0,33.9217,33.9985,33.8986,33.9678,263300.0
2013-06-03 14:40:00,44.21,44.43,44.21,44.43,320900.0,33.9678,34.1368,33.9678,34.1368,320900.0
2013-06-03 14:50:00,44.43,44.58,44.37,44.39,420700.0,34.1368,34.2521,34.0907,34.1061,420700.0
2013-06-03 15:00:00,44.4,44.48,44.35,44.4,207800.0,34.1138,34.1752,34.0753,34.1138,207800.0
2013-06-03 15:10:00,44.4,44.41,44.29,44.33,289000.0,34.1138,34.1214,34.0292,34.06,289000.0
2013-06-03 15:20:00,44.33,44.51,44.33,44.46,287300.0,34.06,34.1983,34.06,34.1599,287300.0
2013-06-03 15:30:00,44.46,44.49,44.38,44.43,260600.0,34.1599,34.1829,34.0984,34.1368,260600.0
2013-06-03 15:40:00,44.44,44.66,44.43,44.58,478500.0,34.1445,34.3135,34.1368,34.2521,478500.0
2013-06-03 15:50:00,44.57,44.75,44.53,44.74,1280500.0,34.2444,34.3827,34.2136,34.375,1280500.0
2013-06-04 09:30:00,44.96,45.47,44.69,44.72,1036400.0,34.544,34.9359,34.3366,34.3596,1036400.0
2013-06-04 09:40:00,44.73,45.08,44.69,45.03,756700.0,34.3673,34.6362,34.3366,34.5978,756700.0
2013-06-04 09:50:00,45.02,45.21,45.0,45.05,542000.0,34.5901,34.7361,34.5747,34.6132,542000.0
2013-06-04 10:00:00,45.06,45.18,45.0,45.01,317400.0,34.6208,34.713,34.5747,34.5824,317400.0
2013-06-04 10:10:00,45.01,45.14,44.71,44.8,387900.0,34.5824,34.6823,34.3519,34.4211,387900.0
2013-06-04 10:20:00,44.8,45.01,44.7,44.98,237600.0,34.4211,34.5824,34.3442,34.5594,237600.0
2013-06-04 10:30:00,44.99,45.05,44.84,44.99,224400.0,34.5671,34.6132,34.4518,34.5671,224400.0
2013-06-04 10:40:00,44.98,45.02,44.83,44.91,272800.0,34.5594,34.5901,34.4441,34.5056,272800.0
2013-06-04 10:50:00,44.91,44.93,44.59,44.6,375500.0,34.5056,34.521,34.2597,34.2674,375500.0
2013-06-04 11:00:00,44.61,44.71,44.53,44.57,305200.0,34.2751,34.3519,34.2136,34.2444,305200.0
2013-06-04 11:10:00,44.57,44.71,44.57,44.65,155300.0,34.2444,34.3519,34.2444,34.3058,155300.0
2013-06-04 11:20:00,44.64,44.75,44.55,44.71,188500.0,34.2982,34.3827,34.229,34.3519,188500.0
2013-06-04 11:30:00,44.7,44.74,44.54,44.62,154300.0,34.3442,34.375,34.2213,34.2828,154300.0
2013-06-04 11:40:00,44.63,44.66,44.55,44.6,247500.0,34.2905,34.3135,34.229,34.2674,247500.0
2013-06-04 11:50:00,44.59,44.65,44.45,44.63,220700.0,34.2597,34.3058,34.1522,34.2905,220700.0
2013-06-04 12:00:00,44.63,44.64,44.38,44.44,165100.0,34.2905,34.2982,34.0984,34.1445,165100.0
2013-06-04 12:10:00,44.44,44.52,44.26,44.32,195800.0,34.1445,34.206,34.0062,34.0523,195800.0
2013-06-04 12:20:00,44.32,44.37,44.25,44.26,208300.0,34.0523,34.0907,33.9985,34.0062,208300.0
2013-06-04 12:30:00,44.26,44.48,44.24,44.45,180300.0,34.0062,34.1752,33.9908,34.1522,180300.0
2013-06-04 12:40:00,44.44,44.46,44.27,44.32,117500.0,34.1445,34.1599,34.0139,34.0523,117500.0
2013-06-04 12:50:00,44.32,44.43,44.3,44.43,124200.0,34.0523,34.1368,34.0369,34.1368,124200.0
2013-06-04 13:00:00,44.43,44.5,44.37,44.47,119900.0,34.1368,34.1906,34.0907,34.1675,119900.0
2013-06-04 13:10:00,44.48,44.55,44.45,44.48,103800.0,34.1752,34.229,34.1522,34.1752,103800.0
2013-06-04 13:20:00,44.48,44.48,44.23,44.27,705200.0,34.1752,34.1752,33.9831,34.0139,705200.0
2013-06-04 13:30:00,44.28,44.31,44.05,44.2,555500.0,34.0216,34.0446,33.8448,33.9601,555500.0
2013-06-04 13:40:00,44.19,44.2,44.01,44.09,381700.0,33.9524,33.9601,33.8141,33.8756,381700.0
2013-06-04 13:50:00,44.09,44.22,43.91,44.0,545000.0,33.8756,33.9755,33.7373,33.8064,545000.0
2013-06-04 14:00:00,44.0,44.05,43.74,43.74,492100.0,33.8064,33.8448,33.6067,33.6067,492100.0
2013-06-04 14:10:00,43.74,43.99,43.69,43.98,315600.0,33.6067,33.7987,33.5682,33.7911,315600.0
2013-06-04 14:20:00,43.98,44.07,43.9,44.06,328600.0,33.7911,33.8602,33.7296,33.8525,328600.0
2013-06-04 14:30:00,44.07,44.18,44.02,44.13,312100.0,33.8602,33.9447,33.8218,33.9063,312100.0
2013-06-04 14:40:00,44.13,44.27,44.1,44.16,245800.0,33.9063,34.0139,33.8833,33.9294,245800.0
2013-06-04 14:50:00,44.17,44.23,44.04,44.07,242400.0,33.937,33.9831,33.8372,33.8602,242400.0
2013-06-04 15:00:00,44.06,44.2,44.0,44.12,240200.0,33.8525,33.9601,33.8064,33.8986,240200.0
2013-06-04 15:10:00,44.12,44.16,44.01,44.05,265900.0,33.8986,33.9294,33.8141,33.8448,265900.0
2013-06-04 15:20:00,44.06,44.26,44.02,44.17,284500.0,33.8525,34.0062,33.8218,33.937,284500.0
2013-06-04 15:30:00,44.18,44.44,44.18,44.3,499700.0,33.9447,34.1445,33.9447,34.0369,499700.0
2013-06-04 15:40:00,44.3,44.42,44.27,44.39,468500.0,34.0369,34.1291,34.0139,34.1061,468500.0
2013-06-04 15:50:00,44.38,44.39,44.07,44.11,1437600.0,34.0984,34.1061,33.8602,33.8909,1437600.0
2013-06-05 09:30:00,45.44,45.5,44.8,45.0,2629800.0,34.9128,34.9589,34.4211,34.5747,2629800.0
2013-06-05 09:40:00,45.0,45.14,44.86,44.88,977900.0,34.5747,34.6823,34.4672,34.4825,977900.0
2013-06-05 09:50:00,44.88,45.02,44.74,45.02,994800.0,34.4825,34.5901,34.375,34.5901,994800.0
2013-06-05 10:00:00,45.02,45.06,44.8,44.9,1343600.0,34.5901,34.6208,34.4211,34.4979,1343600.0
2013-06-05 10:10:00,44.9,44.91,44.5,44.55,982300.0,34.4979,34.5056,34.1906,34.229,982300.0
2013-06-05 10:20:00,44.53,44.67,44.5,44.63,616400.0,34.2136,34.3212,34.1906,34.2905,616400.0
2013-06-05 10:30:00,44.62,44.63,44.35,44.44,600800.0,34.2828,34.2905,34.0753,34.1445,600800.0
2013-06-05 10:40:00,44.43,44.5,44.33,44.38,562600.0,34.1368,34.1906,34.06,34.0984,562600.0
2013-06-05 10:50:00,44.39,44.4,44.0,44.08,1025700.0,34.1061,34.1138,33.8064,33.8679,1025700.0
2013-06-05 11:00:00,44.08,44.08,43.76,43.8,937700.0,33.8679,33.8679,33.622,33.6528,937700.0
2013-06-05 11:10:00,43.81,44.0,43.73,43.99,580700.0,33.6604,33.8064,33.599,33.7987,580700.0
2013-06-05 11:20:00,44.0,44.24,43.92,44.12,765300.0,33.8064,33.9908,33.745,33.8986,765300.0
2013-06-05 11:30:00,44.12,44.25,44.04,44.23,640800.0,33.8986,33.9985,33.8372,33.9831,640800.0
2013-06-05 11:40:00,44.24,44.3,44.16,44.17,229700.0,33.9908,34.0369,33.9294,33.937,229700.0
2013-06-05 11:50:00,44.17,44.2,44.0,44.07,165400.0,33.937,33.9601,33.8064,33.8602,165400.0
2013-06-05 12:00:00,44.07,44.1,43.86,44.03,184000.0,33.8602,33.8833,33.6989,33.8295,184000.0
2013-06-05 12:10:00,44.03,44.04,43.89,43.9,269800.0,33.8295,33.8372,33.7219,33.7296,269800.0
2013-06-05 12:20:00,43.9,43.96,43.85,43.94,309900.0,33.7296,33.7757,33.6912,33.7603,309900.0
2013-06-05 12:30:00,43.93,43.96,43.77,43.82,202500.0,33.7526,33.7757,33.6297,33.6681,202500.0
2013-06-05 12:40:00,43.82,43.87,43.74,43.84,351800.0,33.6681,33.7065,33.6067,33.6835,351800.0
2013-06-05 12:50:00,43.82,43.93,43.76,43.86,294800.0,33.6681,33.7526,33.622,33.6989,294800.0
2013-06-05 13:00:00,43.85,43.96,43.77,43.86,383500.0,33.6912,33.7757,33.6297,33.6989,383500.0
2013-06-05 13:10:00,43.86,43.94,43.83,43.94,184200.0,33.6989,33.7603,33.6758,33.7603,184200.0
2013-06-05 13:20:00,43.94,43.97,43.85,43.9,302000.0,33.7603,33.7834,33.6912,33.7296,302000.0
2013-06-05 13:30:00,43.9,43.91,43.82,43.86,264400.0,33.7296,33.7373,33.6681,33.6989,264400.0
2013-06-05 13:40:00,43.86,43.94,43.8,43.82,200800.0,33.6989,33.7603,33.6528,33.6681,200800.0
2013-06-05 13:50:00,43.82,43.83,43.63,43.7,383200.0,33.6681,33.6758,33.5221,33.5759,383200.0
2013-06-05 14:00:00,43.7,43.77,43.55,43.61,371600.0,33.5759,33.6297,33.4607,33.5068,371600.0
2013-06-05 14:10:00,43.61,43.62,43.46,43.59,332600.0,33.5068,33.5145,33.3915,33.4914,332600.0
2013-06-05 14:20:00,43.59,43.6,43.41,43.42,304000.0,33.4914,33.4991,33.3531,33.3608,304000.0
2013-06-05 14:30:00,43.43,43.47,43.31,43.46,409600.0,33.3685,33.3992,33.2763,33.3915,409600.0
2013-06-05 14:40:00,43.46,43.61,43.44,43.53,218600.0,33.3915,33.5068,33.3762,33.4453,218600.0
2013-06-05 14:50:00,43.53,43.69,43.46,43.67,348400.0,33.4453,33.5682,33.3915,33.5529,348400.0
2013-06-05 15:00:00,43.67,43.71,43.49,43.54,353200.0,33.5529,33.5836,33.4146,33.453,353200.0
2013-06-05 15:10:00,43.54,43.81,43.5,43.78,425200.0,33.453,33.6604,33.4223,33.6374,425200.0
2013-06-05 15:20:00,43.78,43.91,43.66,43.88,441900.0,33.6374,33.7373,33.5452,33.7142,441900.0
2013-06-05 15:30:00,43.88,44.07,43.79,44.05,647900.0,33.7142,33.8602,33.6451,33.8448,647900.0
2013-06-05 15:40:00,44.04,44.18,43.99,44.04,755200.0,33.8372,33.9447,33.7987,33.8372,755200.0
2013-06-05 15:50:00,44.04,44.08,43.87,43.89,1160300.0,33.8372,33.8679,33.7065,33.7219,1160300.0
2013-06-06 09:30:00,43.71,44.08,43.57,43.91,875200.0,33.5836,33.8679,33.476,33.7373,875200.0
2013-06-06 09:40:00,43.9,44.09,43.83,43.88,627100.0,33.7296,33.8756,33.6758,33.7142,627100.0
2013-06-06 09:50:00,43.88,43.9,43.61,43.86,534700.0,33.7142,33.7296,33.5068,33.6989,534700.0
2013-06-06 10:00:00,43.86,44.0,43.77,43.88,351200.0,33.6989,33.8064,33.6297,33.7142,351200.0
2013-06-06 10:10:00,43.88,43.88,43.44,43.53,663600.0,33.7142,33.7142,33.3762,33.4453,663600.0
2013-06-06 10:20:00,43.52,43.68,43.31,43.48,551000.0,33.4376,33.5606,33.2763,33.4069,551000.0
2013-06-06 10:30:00,43.48,43.66,43.48,43.55,400900.0,33.4069,33.5452,33.4069,33.4607,400900.0
2013-06-06 10:40:00,43.55,43.83,43.4,43.8,313800.0,33.4607,33.6758,33.3454,33.6528,313800.0
2013-06-06 10:50:00,43.79,43.94,43.69,43.94,320800.0,33.6451,33.7603,33.5682,33.7603,320800.0
2013-06-06 11:00:00,43.95,43.98,43.86,43.93,232300.0,33.768,33.7911,33.6989,33.7526,232300.0
2013-06-06 11:10:00,43.92,44.03,43.89,43.95,250500.0,33.745,33.8295,33.7219,33.768,250500.0
2013-06-06 11:20:00,43.94,43.98,43.85,43.91,191800.0,33.7603,33.7911,33.6912,33.7373,191800.0
2013-06-06 11:30:00,43.89,44.05,43.85,44.05,130500.0,33.7219,33.8448,33.6912,33.8448,130500.0
2013-06-06 11:40:00,44.06,44.2,44.06,44.19,385000.0,33.8525,33.9601,33.8525,33.9524,385000.0
2013-06-06 11:50:00,44.19,44.19,43.72,43.76,294000.0,33.9524,33.9524,33.5913,33.622,294000.0
2013-06-06 12:00:00,43.75,43.85,43.66,43.66,249600.0,33.6143,33.6912,33.5452,33.5452,249600.0
2013-06-06 12:10:00,43.66,43.79,43.65,43.72,146300.0,33.5452,33.6451,33.5375,33.5913,146300.0
2013-06-06 12:20:00,43.72,43.73,43.4,43.57,285500.0,33.5913,33.599,33.3454,33.476,285500.0
2013-06-06 12:30:00,43.56,43.65,43.46,43.59,471600.0,33.4684,33.5375,33.3915,33.4914,471600.0
2013-06-06 12:40:00,43.59,43.66,43.48,43.57,193300.0,33.4914,33.5452,33.4069,33.476,193300.0
2013-06-06 12:50:00,43.57,43.58,43.45,43.52,183800.0,33.476,33.4837,33.3838,33.4376,183800.0
2013-06-06 13:00:00,43.52,43.83,43.52,43.79,304100.0,33.4376,33.6758,33.4376,33.6451,304100.0
2013-06-06 13:10:00,43.79,43.89,43.76,43.81,278000.0,33.6451,33.7219,33.622,33.6604,278000.0
2013-06-06 13:20:00,43.81,43.81,43.64,43.66,149100.0,33.6604,33.6604,33.5298,33.5452,149100.0
2013-06-06 13:30:00,43.66,43.91,43.66,43.82,174200.0,33.5452,33.7373,33.5452,33.6681,174200.0
2013-06-06 13:40:00,43.81,44.01,43.79,44.01,205400.0,33.6604,33.8141,33.6451,33.8141,205400.0
2013-06-06 13:50:00,44.01,44.05,43.93,43.97,215600.0,33.8141,33.8448,33.7526,33.7834,215600.0
2013-06-06 14:00:00,43.97,44.06,43.86,44.03,213200.0,33.7834,33.8525,33.6989,33.8295,213200.0
2013-06-06 14:10:00,44.02,44.13,43.96,44.01,232000.0,33.8218,33.9063,33.7757,33.8141,232000.0
2013-06-06 14:20:00,44.01,44.19,43.99,44.19,278100.0,33.8141,33.9524,33.7987,33.9524,278100.0
2013-06-06 14:30:00,44.18,44.2,44.06,44.09,238400.0,33.9447,33.9601,33.8525,33.8756,238400.0
2013-06-06 14:40:00,44.09,44.26,44.07,44.25,229200.0,33.8756,34.0062,33.8602,33.9985,229200.0
2013-06-06 14:50:00,44.25,44.32,44.21,44.31,353900.0,33.9985,34.0523,33.9678,34.0446,353900.0
2013-06-06 15:00:00,44.31,44.37,44.27,44.3,508400.0,34.0446,34.0907,34.0139,34.0369,508400.0
2013-06-06 15:10:00,44.3,44.45,44.29,44.4,477100.0,34.0369,34.1522,34.0292,34.1138,477100.0
2013-06-06 15:20:00,44.39,44.65,44.36,44.62,626300.0,34.1061,34.3058,34.083,34.2828,626300.0
2013-06-06 15:30:00,44.62,44.7,44.47,44.49,814400.0,34.2828,34.3442,34.1675,34.1829,814400.0
2013-06-06 15:40:00,44.5,44.61,44.47,44.48,700000.0,34.1906,34.2751,34.1675,34.1752,700000.0
2013-06-06 15:50:00,44.48,44.87,44.45,44.86,2286900.0,34.1752,34.4749,34.1522,34.4672,2286900.0
2013-06-07 09:30:00,45.06,45.14,44.64,44.69,785100.0,34.6208,34.6823,34.2982,34.3366,785100.0
2013-06-07 09:40:00,44.69,44.74,44.42,44.6,576000.0,34.3366,34.375,34.1291,34.2674,576000.0
2013-06-07 09:50:00,44.6,44.94,44.55,44.93,498700.0,34.2674,34.5286,34.229,34.521,498700.0
2013-06-07 10:00:00,44.92,45.09,44.73,44.85,708600.0,34.5133,34.6439,34.3673,34.4595,708600.0
2013-06-07 10:10:00,44.85,45.15,44.83,45.03,748500.0,34.4595,34.69,34.4441,34.5978,748500.0
2013-06-07 10:20:00,45.03,45.21,44.99,45.12,535800.0,34.5978,34.7361,34.5671,34.6669,535800.0
2013-06-07 10:30:00,45.12,45.44,45.1,45.26,705500.0,34.6669,34.9128,34.6516,34.7745,705500.0
2013-06-07 10:40:00,45.26,45.27,45.14,45.19,309000.0,34.7745,34.7822,34.6823,34.7207,309000.0
2013-06-07 10:50:00,45.18,45.18,44.94,44.99,330300.0,34.713,34.713,34.5286,34.5671,330300.0
2013-06-07 11:00:00,45.0,45.1,44.98,45.04,209000.0,34.5747,34.6516,34.5594,34.6055,209000.0
2013-06-07 11:10:00,45.05,45.1,44.97,45.1,181100.0,34.6132,34.6516,34.5517,34.6516,181100.0
2013-06-07 11:20:00,45.1,45.16,45.1,45.12,308800.0,34.6516,34.6977,34.6516,34.6669,308800.0
2013-06-07 11:30:00,45.12,45.25,45.05,45.08,337200.0,34.6669,34.7668,34.6132,34.6362,337200.0
2013-06-07 11:40:00,45.08,45.14,45.03,45.06,194500.0,34.6362,34.6823,34.5978,34.6208,194500.0
2013-06-07 11:50:00,45.06,45.13,45.06,45.06,99200.0,34.6208,34.6746,34.6208,34.6208,99200.0
2013-06-07 12:00:00,45.06,45.07,44.81,44.88,296700.0,34.6208,34.6285,34.4288,34.4825,296700.0
2013-06-07 12:10:00,44.89,45.02,44.87,45.02,91700.0,34.4902,34.5901,34.4749,34.5901,91700.0
2013-06-07 12:20:00,45.02,45.05,44.97,45.01,127300.0,34.5901,34.6132,34.5517,34.5824,127300.0
2013-06-07 12:30:00,45.02,45.02,44.96,44.97,97800.0,34.5901,34.5901,34.544,34.5517,97800.0
2013-06-07 12:40:00,44.98,44.99,44.87,44.97,145500.0,34.5594,34.5671,34.4749,34.5517,145500.0
2013-06-07 12:50:00,44.98,45.02,44.97,45.0,191900.0,34.5594,34.5901,34.5517,34.5747,191900.0
2013-06-07 13:00:00,44.99,45.04,44.97,45.0,123000.0,34.5671,34.6055,34.5517,34.5747,123000.0
2013-06-07 13:10:00,45.0,45.06,44.99,45.05,73200.0,34.5747,34.6208,34.5671,34.6132,73200.0
2013-06-07 13:20:00,45.05,45.05,44.97,45.01,142900.0,34.6132,34.6132,34.5517,34.5824,142900.0
2013-06-07 13:30:00,45.02,45.1,45.02,45.09,257800.0,34.5901,34.6516,34.5901,34.6439,257800.0
2013-06-07 13:40:00,45.09,45.1,44.98,45.02,126600.0,34.6439,34.6516,34.5594,34.5901,126600.0
2013-06-07 13:50:00,45.02,45.08,44.99,45.0,186100.0,34.5901,34.6362,34.5671,34.5747,186100.0
2013-06-07 14:00:00,45.0,45.09,44.98,45.0,163500.0,34.5747,34.6439,34.5594,34.5747,163500.0
2013-06-07 14:10:00,45.0,45.05,44.96,45.05,96600.0,34.5747,34.6132,34.544,34.6132,96600.0
2013-06-07 14:20:00,45.04,45.05,44.92,44.96,222000.0,34.6055,34.6132,34.5133,34.544,222000.0
2013-06-07 14:30:00,44.96,45.02,44.88,45.01,211700.0,34.544,34.5901,34.4825,34.5824,211700.0
2013-06-07 14:40:00,45.01,45.05,44.95,45.04,112900.0,34.5824,34.6132,34.5363,34.6055,112900.0
2013-06-07 14:50:00,45.05,45.19,45.05,45.11,392900.0,34.6132,34.7207,34.6132,34.6593,392900.0
2013-06-07 15:00:00,45.1,45.14,45.07,45.11,175100.0,34.6516,34.6823,34.6285,34.6593,175100.0
2013-06-07 15:10:00,45.11,45.19,45.07,45.19,271100.0,34.6593,34.7207,34.6285,34.7207,271100.0
2013-06-07 15:20:00,45.19,45.19,45.11,45.14,180900.0,34.7207,34.7207,34.6593,34.6823,180900.0
2013-06-07 15:30:00,45.14,45.23,45.14,45.16,349500.0,34.6823,34.7515,34.6823,34.6977,349500.0
2013-06-07 15:40:00,45.16,45.25,45.15,45.25,396100.0,34.6977,34.7668,34.69,34.7668,396100.0
2013-06-07 15:50:00,45.25,45.35,45.23,45.28,973900.0,34.7668,34.8437,34.7515,34.7899,973900.0
2013-06-10 09:30:00,45.43,45.7,45.36,45.54,803600.0,34.9051,35.1126,34.8513,34.9896,803600.0
2013-06-10 09:40:00,45.54,45.55,45.24,45.44,475900.0,34.9896,34.9973,34.7591,34.9128,475900.0
2013-06-10 09:50:00,45.43,45.59,45.41,45.48,444400.0,34.9051,35.0281,34.8898,34.9435,444400.0
2013-06-10 10:00:00,45.46,45.48,44.94,45.08,642400.0,34.9282,34.9435,34.5286,34.6362,642400.0
2013-06-10 10:10:00,45.07,45.16,44.9,45.13,418900.0,34.6285,34.6977,34.4979,34.6746,418900.0
2013-06-10 10:20:00,45.13,45.47,45.09,45.43,574000.0,34.6746,34.9359,34.6439,34.9051,574000.0
2013-06-10 10:30:00,45.43,45.56,45.4,45.51,462800.0,34.9051,35.005,34.8821,34.9666,462800.0
2013-06-10 10:40:00,45.51,45.53,45.37,45.49,296900.0,34.9666,34.982,34.859,34.9512,296900.0
2013-06-10 10:50:00,45.48,45.61,45.43,45.45,279700.0,34.9435,35.0434,34.9051,34.9205,279700.0
2013-06-10 11:00:00,45.46,45.59,45.46,45.55,267300.0,34.9282,35.0281,34.9282,34.9973,267300.0
2013-06-10 11:10:00,45.56,45.61,45.55,45.59,229800.0,35.005,35.0434,34.9973,35.0281,229800.0
2013-06-10 11:20:00,45.6,45.67,45.57,45.58,168600.0,35.0357,35.0895,35.0127,35.0204,168600.0
2013-06-10 11:30:00,45.57,45.68,45.54,45.67,194700.0,35.0127,35.0972,34.9896,35.0895,194700.0
2013-06-10 11:40:00,45.67,45.8,45.67,45.73,247600.0,35.0895,35.1894,35.0895,35.1356,247600.0
2013-06-10 11:50:00,45.73,45.75,45.65,45.72,232400.0,35.1356,35.151,35.0742,35.1279,232400.0
2013-06-10 12:00:00,45.72,45.85,45.71,45.78,247900.0,35.1279,35.2278,35.1203,35.174,247900.0
2013-06-10 12:10:00,45.78,45.86,45.78,45.83,193900.0,35.174,35.2355,35.174,35.2125,193900.0
2013-06-10 12:20:00,45.83,45.92,45.82,45.89,321000.0,35.2125,35.2816,35.2048,35.2586,321000.0
2013-06-10 12:30:00,45.87,45.88,45.79,45.86,239100.0,35.2432,35.2509,35.1817,35.2355,239100.0
2013-06-10 12:40:00,45.86,45.87,45.7,45.75,208200.0,35.2355,35.2432,35.1126,35.151,208200.0
2013-06-10 12:50:00,45.75,45.77,45.64,45.69,282900.0,35.151,35.1664,35.0665,35.1049,282900.0
2013-06-10 13:00:00,45.68,45.75,45.66,45.68,198600.0,35.0972,35.151,35.0818,35.0972,198600.0
2013-06-10 13:10:00,45.68,45.71,45.57,45.7,248600.0,35.0972,35.1203,35.0127,35.1126,248600.0
2013-06-10 13:20:00,45.7,45.87,45.68,45.86,239900.0,35.1126,35.2432,35.0972,35.2355,239900.0
2013-06-10 13:30:00,45.86,45.88,45.73,45.83,184900.0,35.2355,35.2509,35.1356,35.2125,184900.0
2013-06-10 13:40:00,45.83,45.94,45.82,45.91,230200.0,35.2125,35.297,35.2048,35.2739,230200.0
2013-06-10 13:50:00,45.91,45.93,45.83,45.89,151700.0,35.2739,35.2893,35.2125,35.2586,151700.0
2013-06-10 14:00:00,45.89,45.91,45.81,45.86,219900.0,35.2586,35.2739,35.1971,35.2355,219900.0
2013-06-10 14:10:00,45.86,45.87,45.74,45.79,227200.0,35.2355,35.2432,35.1433,35.1817,227200.0
2013-06-10 14:20:00,45.78,45.89,45.74,45.86,213600.0,35.174,35.2586,35.1433,35.2355,213600.0
2013-06-10 14:30:00,45.85,45.92,45.82,45.86,186000.0,35.2278,35.2816,35.2048,35.2355,186000.0
2013-06-10 14:40:00,45.86,45.98,45.81,45.97,220000.0,35.2355,35.3277,35.1971,35.32,220000.0
2013-06-10 14:50:00,45.97,46.0,45.93,45.99,227900.0,35.32,35.3431,35.2893,35.3354,227900.0
2013-06-10 15:00:00,46.0,46.01,45.92,46.0,300700.0,35.3431,35.3508,35.2816,35.3431,300700.0
2013-06-10 15:10:00,46.0,46.02,45.91,45.94,250400.0,35.3431,35.3584,35.2739,35.297,250400.0
2013-06-10 15:20:00,45.94,45.99,45.91,45.98,213500.0,35.297,35.3354,35.2739,35.3277,213500.0
2013-06-10 15:30:00,45.98,45.99,45.94,45.98,301200.0,35.3277,35.3354,35.297,35.3277,301200.0
2013-06-10 15:40:00,45.97,46.02,45.94,45.96,456300.0,35.32,35.3584,35.297,35.3123,456300.0
2013-06-10 15:50:00,45.96,45.99,45.86,45.97,690600.0,35.3123,35.3354,35.2355,35.32,690600.0
2013-06-11 09:30:00,45.35,45.36,45.09,45.13,831700.0,34.8437,34.8513,34.6439,34.6746,831700.0
2013-06-11 09:40:00,45.14,45.21,45.05,45.13,868000.0,34.6823,34.7361,34.6132,34.6746,868000.0
2013-06-11 09:50:00,45.13,45.31,45.12,45.22,414700.0,34.6746,34.8129,34.6669,34.7438,414700.0
2013-06-11 10:00:00,45.23,45.25,44.93,45.01,730600.0,34.7515,34.7668,34.521,34.5824,730600.0
2013-06-11 10:10:00,45.0,45.0,44.77,44.85,658600.0,34.5747,34.5747,34.398,34.4595,658600.0
2013-06-11 10:20:00,44.84,45.0,44.71,44.97,498400.0,34.4518,34.5747,34.3519,34.5517,498400.0
2013-06-11 10:30:00,44.98,45.1,44.94,45.1,419400.0,34.5594,34.6516,34.5286,34.6516,419400.0
2013-06-11 10:40:00,45.1,45.22,45.08,45.18,511400.0,34.6516,34.7438,34.6362,34.713,511400.0
2013-06-11 10:50:00,45.18,45.29,45.12,45.23,373400.0,34.713,34.7976,34.6669,34.7515,373400.0
2013-06-11 11:00:00,45.22,45.27,45.16,45.19,261200.0,34.7438,34.7822,34.6977,34.7207,261200.0
2013-06-11 11:10:00,45.18,45.26,45.18,45.24,243400.0,34.713,34.7745,34.713,34.7591,243400.0
2013-06-11 11:20:00,45.25,45.37,45.19,45.33,323600.0,34.7668,34.859,34.7207,34.8283,323600.0
2013-06-11 11:30:00,45.34,45.43,45.26,45.27,344400.0,34.836,34.9051,34.7745,34.7822,344400.0
2013-06-11 11:40:00,45.27,45.41,45.24,45.39,212800.0,34.7822,34.8898,34.7591,34.8744,212800.0
2013-06-11 11:50:00,45.39,45.4,45.29,45.29,207500.0,34.8744,34.8821,34.7976,34.7976,207500.0
2013-06-11 12:00:00,45.29,45.33,45.27,45.33,136800.0,34.7976,34.8283,34.7822,34.8283,136800.0
2013-06-11 12:10:00,45.32,45.35,45.26,45.26,137200.0,34.8206,34.8437,34.7745,34.7745,137200.0
2013-06-11 12:20:00,45.27,45.37,45.26,45.36,102500.0,34.7822,34.859,34.7745,34.8513,102500.0
2013-06-11 12:30:00,45.37,45.43,45.28,45.37,149400.0,34.859,34.9051,34.7899,34.859,149400.0
2013-06-11 12:40:00,45.37,45.39,45.3,45.32,145600.0,34.859,34.8744,34.8052,34.8206,145600.0
2013-06-11 12:50:00,45.32,45.33,45.25,45.27,202800.0,34.8206,34.8283,34.7668,34.7822,202800.0
2013-06-11 13:00:00,45.27,45.32,45.24,45.24,186100.0,34.7822,34.8206,34.7591,34.7591,186100.0
2013-06-11 13:10:00,45.24,45.29,45.07,45.07,235200.0,34.7591,34.7976,34.6285,34.6285,235200.0
2013-06-11 13:20:00,45.08,45.11,45.01,45.03,227500.0,34.6362,34.6593,34.5824,34.5978,227500.0
2013-06-11 13:30:00,45.03,45.03,44.85,44.93,305700.0,34.5978,34.5978,34.4595,34.521,305700.0
2013-06-11 13:40:00,44.94,45.01,44.87,44.98,264900.0,34.5286,34.5824,34.4749,34.5594,264900.0
2013-06-11 13:50:00,44.97,45.06,44.88,44.89,254900.0,34.5517,34.6208,34.4825,34.4902,254900.0
2013-06-11 14:00:00,44.89,44.91,44.83,44.88,279600.0,34.4902,34.5056,34.4441,34.4825,279600.0
2013-06-11 14:10:00,44.89,45.02,44.83,45.01,230400.0,34.4902,34.5901,34.4441,34.5824,230400.0
2013-06-11 14:20:00,45.01,45.08,44.95,45.04,324200.0,34.5824,34.6362,34.5363,34.6055,324200.0
2013-06-11 14:30:00,45.04,45.13,45.0,45.12,321300.0,34.6055,34.6746,34.5747,34.6669,321300.0
2013-06-11 14:40:00,45.12,45.25,45.11,45.17,344000.0,34.6669,34.7668,34.6593,34.7054,344000.0
2013-06-11 14:50:00,45.17,45.19,45.02,45.18,321400.0,34.7054,34.7207,34.5901,34.713,321400.0
2013-06-11 15:00:00,45.17,45.21,45.11,45.12,274800.0,34.7054,34.7361,34.6593,34.6669,274800.0
2013-06-11 15:10:00,45.12,45.16,45.08,45.15,256600.0,34.6669,34.6977,34.6362,34.69,256600.0
2013-06-11 15:20:00,45.16,45.18,44.97,44.98,407600.0,34.6977,34.713,34.5517,34.5594,407600.0
2013-06-11 15:30:00,44.98,45.04,44.9,44.91,410500.0,34.5594,34.6055,34.4979,34.5056,410500.0
2013-06-11 15:40:00,44.9,44.94,44.79,44.86,579600.0,34.4979,34.5286,34.4134,34.4672,579600.0
2013-06-11 15:50:00,44.86,44.94,44.82,44.93,1214800.0,34.4672,34.5286,34.4364,34.521,1214800.0
2013-06-12 09:30:00,45.27,45.59,45.24,45.43,780300.0,34.7822,35.0281,34.7591,34.9051,780300.0
2013-06-12 09:40:00,45.42,45.43,45.24,45.24,529200.0,34.8974,34.9051,34.7591,34.7591,529200.0
2013-06-12 09:50:00,45.23,45.27,45.18,45.25,743900.0,34.7515,34.7822,34.713,34.7668,743900.0
2013-06-12 10:00:00,45.25,45.25,45.06,45.16,546700.0,34.7668,34.7668,34.6208,34.6977,546700.0
2013-06-12 10:10:00,45.15,45.34,45.09,45.3,461300.0,34.69,34.836,34.6439,34.8052,461300.0
2013-06-12 10:20:00,45.29,45.54,45.27,45.53,466900.0,34.7976,34.9896,34.7822,34.982,466900.0
2013-06-12 10:30:00,45.53,45.73,45.52,45.64,575000.0,34.982,35.1356,34.9743,35.0665,575000.0
2013-06-12 10:40:00,45.64,45.68,45.45,45.56,473000.0,35.0665,35.0972,34.9205,35.005,473000.0
2013-06-12 10:50:00,45.57,45.6,45.47,45.52,353400.0,35.0127,35.0357,34.9359,34.9743,353400.0
2013-06-12 11:00:00,45.52,45.6,45.38,45.54,435700.0,34.9743,35.0357,34.8667,34.9896,435700.0
2013-06-12 11:10:00,45.54,45.59,45.37,45.39,421400.0,34.9896,35.0281,34.859,34.8744,421400.0
2013-06-12 11:20:00,45.4,45.47,45.3,45.3,299000.0,34.8821,34.9359,34.8052,34.8052,299000.0
2013-06-12 11:30:00,45.31,45.35,45.22,45.27,336900.0,34.8129,34.8437,34.7438,34.7822,336900.0
2013-06-12 11:40:00,45.27,45.33,45.15,45.19,276000.0,34.7822,34.8283,34.69,34.7207,276000.0
2013-06-12 11:50:00,45.19,45.22,44.92,44.94,553400.0,34.7207,34.7438,34.5133,34.5286,553400.0
2013-06-12 12:00:00,44.95,45.0,44.83,44.89,451000.0,34.5363,34.5747,34.4441,34.4902,451000.0
2013-06-12 12:10:00,44.88,44.89,44.67,44.72,395800.0,34.4825,34.4902,34.3212,34.3596,395800.0
2013-06-12 12:20:00,44.73,44.76,44.57,44.59,363800.0,34.3673,34.3903,34.2444,34.2597,363800.0
2013-06-12 12:30:00,44.59,44.6,44.47,44.5,381700.0,34.2597,34.2674,34.1675,34.1906,381700.0
2013-06-12 12:40:00,44.5,44.68,44.43,44.62,454300.0,34.1906,34.3289,34.1368,34.2828,454300.0
2013-06-12 12:50:00,44.62,44.8,44.62,44.8,398300.0,34.2828,34.4211,34.2828,34.4211,398300.0
2013-06-12 13:00:00,44.8,44.96,44.77,44.9,472600.0,34.4211,34.544,34.398,34.4979,472600.0
2013-06-12 13:10:00,44.91,44.92,44.83,44.85,150700.0,34.5056,34.5133,34.4441,34.4595,150700.0
2013-06-12 13:20:00,44.85,44.87,44.8,44.84,144900.0,34.4595,34.4749,34.4211,34.4518,144900.0
2013-06-12 13:30:00,44.85,44.92,44.79,44.8,141300.0,34.4595,34.5133,34.4134,34.4211,141300.0
2013-06-12 13:40:00,44.8,44.81,44.73,44.76,488200.0,34.4211,34.4288,34.3673,34.3903,488200.0
2013-06-12 13:50:00,44.76,44.89,44.71,44.85,175900.0,34.3903,34.4902,34.3519,34.4595,175900.0
2013-06-12 14:00:00,44.85,44.86,44.73,44.8,147200.0,34.4595,34.4672,34.3673,34.4211,147200.0
2013-06-12 14:10:00,44.8,44.84,44.62,44.65,203900.0,34.4211,34.4518,34.2828,34.3058,203900.0
2013-06-12 14:20:00,44.65,44.7,44.55,44.57,162700.0,34.3058,34.3442,34.229,34.2444,162700.0
2013-06-12 14:30:00,44.56,44.61,44.47,44.6,227100.0,34.2367,34.2751,34.1675,34.2674,227100.0
2013-06-12 14:40:00,44.6,44.68,44.55,44.55,195900.0,34.2674,34.3289,34.229,34.229,195900.0
2013-06-12 14:50:00,44.54,44.58,44.41,44.51,281900.0,34.2213,34.2521,34.1214,34.1983,281900.0
2013-06-12 15:00:00,44.52,44.53,44.34,44.35,383400.0,34.206,34.2136,34.0677,34.0753,383400.0
2013-06-12 15:10:00,44.35,44.46,44.31,44.36,309000.0,34.0753,34.1599,34.0446,34.083,309000.0
2013-06-12 15:20:00,44.37,44.58,44.37,44.56,246100.0,34.0907,34.2521,34.0907,34.2367,246100.0
2013-06-12 15:30:00,44.57,44.57,44.48,44.49,383100.0,34.2444,34.2444,34.1752,34.1829,383100.0
2013-06-12 15:40:00,44.49,44.71,44.47,44.67,376600.0,34.1829,34.3519,34.1675,34.3212,376600.0
2013-06-12 15:50:00,44.68,44.73,44.6,44.65,795600.0,34.3289,34.3673,34.2674,34.3058,795600.0
2013-06-13 09:30:00,44.49,44.49,44.23,44.43,572200.0,34.1829,34.1829,33.9831,34.1368,572200.0
2013-06-13 09:40:00,44.44,44.53,44.28,44.4,469000.0,34.1445,34.2136,34.0216,34.1138,469000.0
2013-06-13 09:50:00,44.41,44.64,44.3,44.64,316400.0,34.1214,34.2982,34.0369,34.2982,316400.0
2013-06-13 10:00:00,44.64,44.65,44.47,44.47,353000.0,34.2982,34.3058,34.1675,34.1675,353000.0
2013-06-13 10:10:00,44.47,44.48,44.29,44.39,361300.0,34.1675,34.1752,34.0292,34.1061,361300.0
2013-06-13 10:20:00,44.39,44.52,44.35,44.44,288500.0,34.1061,34.206,34.0753,34.1445,288500.0
2013-06-13 10:30:00,44.45,44.76,44.45,44.72,292600.0,34.1522,34.3903,34.1522,34.3596,292600.0
2013-06-13 10:40:00,44.71,44.95,44.68,44.85,403100.0,34.3519,34.5363,34.3289,34.4595,403100.0
2013-06-13 10:50:00,44.85,44.86,44.78,44.81,220300.0,34.4595,34.4672,34.4057,34.4288,220300.0
2013-06-13 11:00:00,44.8,44.9,44.79,44.83,282800.0,34.4211,34.4979,34.4134,34.4441,282800.0
2013-06-13 11:10:00,44.84,45.06,44.81,45.05,263300.0,34.4518,34.6208,34.4288,34.6132,263300.0
2013-06-13 11:20:00,45.05,45.11,45.0,45.06,378100.0,34.6132,34.6593,34.5747,34.6208,378100.0
2013-06-13 11:30:00,45.06,45.1,44.97,45.05,204900.0,34.6208,34.6516,34.5517,34.6132,204900.0
2013-06-13 11:40:00,45.06,45.18,45.06,45.1,221000.0,34.6208,34.713,34.6208,34.6516,221000.0
2013-06-13 11:50:00,45.1,45.18,45.09,45.14,164600.0,34.6516,34.713,34.6439,34.6823,164600.0
2013-06-13 12:00:00,45.13,45.18,45.1,45.13,98800.0,34.6746,34.713,34.6516,34.6746,98800.0
2013-06-13 12:10:00,45.14,45.14,45.08,45.14,98300.0,34.6823,34.6823,34.6362,34.6823,98300.0
2013-06-13 12:20:00,45.13,45.15,45.07,45.14,100800.0,34.6746,34.69,34.6285,34.6823,100800.0
2013-06-13 12:30:00,45.14,45.25,45.14,45.24,138100.0,34.6823,34.7668,34.6823,34.7591,138100.0
2013-06-13 12:40:00,45.25,45.27,45.22,45.24,195800.0,34.7668,34.7822,34.7438,34.7591,195800.0
2013-06-13 12:50:00,45.25,45.29,45.23,45.26,300200.0,34.7668,34.7976,34.7515,34.7745,300200.0
2013-06-13 13:00:00,45.26,45.26,45.19,45.22,247000.0,34.7745,34.7745,34.7207,34.7438,247000.0
2013-06-13 13:10:00,45.21,45.25,45.18,45.18,218600.0,34.7361,34.7668,34.713,34.713,218600.0
2013-06-13 13:20:00,45.17,45.2,45.16,45.19,186700.0,34.7054,34.7284,34.6977,34.7207,186700.0
2013-06-13 13:30:00,45.19,45.21,45.12,45.13,244600.0,34.7207,34.7361,34.6669,34.6746,244600.0
2013-06-13 13:40:00,45.13,45.17,45.06,45.1,216000.0,34.6746,34.7054,34.6208,34.6516,216000.0
2013-06-13 13:50:00,45.1,45.18,45.1,45.18,137400.0,34.6516,34.713,34.6516,34.713,137400.0
2013-06-13 14:00:00,45.18,45.26,45.17,45.21,350700.0,34.713,34.7745,34.7054,34.7361,350700.0
2013-06-13 14:10:00,45.21,45.31,45.19,45.29,221500.0,34.7361,34.8129,34.7207,34.7976,221500.0
2013-06-13 14:20:00,45.3,45.33,45.27,45.27,303700.0,34.8052,34.8283,34.7822,34.7822,303700.0
2013-06-13 14:30:00,45.28,45.37,45.28,45.37,310700.0,34.7899,34.859,34.7899,34.859,310700.0
2013-06-13 14:40:00,45.36,45.39,45.34,45.34,435300.0,34.8513,34.8744,34.836,34.836,435300.0
2013-06-13 14:50:00,45.35,45.46,45.34,45.42,310800.0,34.8437,34.9282,34.836,34.8974,310800.0
2013-06-13 15:00:00,45.43,45.63,45.42,45.61,658300.0,34.9051,35.0588,34.8974,35.0434,658300.0
2013-06-13 15:10:00,45.61,45.79,45.59,45.72,789400.0,35.0434,35.1817,35.0281,35.1279,789400.0
2013-06-13 15:20:00,45.72,45.92,45.69,45.9,704600.0,35.1279,35.2816,35.1049,35.2662,704600.0
2013-06-13 15:30:00,45.91,45.94,45.79,45.87,465900.0,35.2739,35.297,35.1817,35.2432,465900.0
2013-06-13 15:40:00,45.88,45.97,45.81,45.9,1039300.0,35.2509,35.32,35.1971,35.2662,1039300.0
2013-06-13 15:50:00,45.89,45.95,45.77,45.95,1235800.0,35.2586,35.3047,35.1664,35.3047,1235800.0
2013-06-14 09:30:00,45.9,46.12,45.83,45.99,710200.0,35.2662,35.4353,35.2125,35.3354,710200.0
2013-06-14 09:40:00,45.99,46.45,45.98,46.31,857200.0,35.3354,35.6888,35.3277,35.5813,857200.0
2013-06-14 09:50:00,46.33,46.36,46.13,46.29,554700.0,35.5966,35.6197,35.443,35.5659,554700.0
2013-06-14 10:00:00,46.3,46.38,46.21,46.36,534900.0,35.5736,35.635,35.5044,35.6197,534900.0
2013-06-14 10:10:00,46.35,46.37,46.16,46.17,300600.0,35.612,35.6274,35.466,35.4737,300600.0
2013-06-14 10:20:00,46.17,46.19,45.87,45.92,434100.0,35.4737,35.4891,35.2432,35.2816,434100.0
2013-06-14 10:30:00,45.93,45.98,45.57,45.59,357500.0,35.2893,35.3277,35.0127,35.0281,357500.0
2013-06-14 10:40:00,45.6,45.64,45.43,45.46,526900.0,35.0357,35.0665,34.9051,34.9282,526900.0
2013-06-14 10:50:00,45.47,45.54,45.38,45.51,357500.0,34.9359,34.9896,34.8667,34.9666,357500.0
2013-06-14 11:00:00,45.5,45.61,45.43,45.53,285800.0,34.9589,35.0434,34.9051,34.982,285800.0
2013-06-14 11:10:00,45.53,45.68,45.52,45.63,281000.0,34.982,35.0972,34.9743,35.0588,281000.0
2013-06-14 11:20:00,45.64,45.83,45.62,45.75,227600.0,35.0665,35.2125,35.0511,35.151,227600.0
2013-06-14 11:30:00,45.75,45.94,45.71,45.89,291100.0,35.151,35.297,35.1203,35.2586,291100.0
2013-06-14 11:40:00,45.9,45.94,45.66,45.7,243600.0,35.2662,35.297,35.0818,35.1126,243600.0
2013-06-14 11:50:00,45.7,45.85,45.64,45.83,255200.0,35.1126,35.2278,35.0665,35.2125,255200.0
2013-06-14 12:00:00,45.82,45.83,45.7,45.81,192800.0,35.2048,35.2125,35.1126,35.1971,192800.0
2013-06-14 12:10:00,45.81,45.83,45.7,45.74,105400.0,35.1971,35.2125,35.1126,35.1433,105400.0
2013-06-14 12:20:00,45.74,45.8,45.73,45.77,173700.0,35.1433,35.1894,35.1356,35.1664,173700.0
2013-06-14 12:30:00,45.77,45.8,45.7,45.79,177700.0,35.1664,35.1894,35.1126,35.1817,177700.0
2013-06-14 12:40:00,45.79,45.88,45.7,45.87,174800.0,35.1817,35.2509,35.1126,35.2432,174800.0
2013-06-14 12:50:00,45.88,45.88,45.61,45.66,244300.0,35.2509,35.2509,35.0434,35.0818,244300.0
2013-06-14 13:00:00,45.66,45.66,45.51,45.59,245700.0,35.0818,35.0818,34.9666,35.0281,245700.0
2013-06-14 13:10:00,45.59,45.59,45.45,45.45,171200.0,35.0281,35.0281,34.9205,34.9205,171200.0
2013-06-14 13:20:00,45.45,45.47,45.41,45.46,157300.0,34.9205,34.9359,34.8898,34.9282,157300.0
2013-06-14 13:30:00,45.45,45.57,45.44,45.48,194500.0,34.9205,35.0127,34.9128,34.9435,194500.0
2013-06-14 13:40:00,45.49,45.65,45.49,45.63,109200.0,34.9512,35.0742,34.9512,35.0588,109200.0
2013-06-14 13:50:00,45.62,45.62,45.44,45.54,185200.0,35.0511,35.0511,34.9128,34.9896,185200.0
2013-06-14 14:00:00,45.55,45.6,45.48,45.6,242600.0,34.9973,35.0357,34.9435,35.0357,242600.0
2013-06-14 14:10:00,45.59,45.6,45.46,45.52,153800.0,35.0281,35.0357,34.9282,34.9743,153800.0
2013-06-14 14:20:00,45.53,45.74,45.52,45.66,253500.0,34.982,35.1433,34.9743,35.0818,253500.0
2013-06-14 14:30:00,45.67,45.69,45.58,45.68,135900.0,35.0895,35.1049,35.0204,35.0972,135900.0
2013-06-14 14:40:00,45.68,45.69,45.62,45.63,197500.0,35.0972,35.1049,35.0511,35.0588,197500.0
2013-06-14 14:50:00,45.63,45.64,45.44,45.45,191200.0,35.0588,35.0665,34.9128,34.9205,191200.0
2013-06-14 15:00:00,45.44,45.6,45.44,45.55,167700.0,34.9128,35.0357,34.9128,34.9973,167700.0
2013-06-14 15:10:00,45.54,45.66,45.52,45.63,160100.0,34.9896,35.0818,34.9743,35.0588,160100.0
2013-06-14 15:20:00,45.64,45.66,45.52,45.53,178200.0,35.0665,35.0818,34.9743,34.982,178200.0
2013-06-14 15:30:00,45.53,45.61,45.46,45.47,449800.0,34.982,35.0434,34.9282,34.9359,449800.0
2013-06-14 15:40:00,45.48,45.49,45.26,45.39,597300.0,34.9435,34.9512,34.7745,34.8744,597300.0
2013-06-14 15:50:00,45.39,45.41,45.33,45.37,654600.0,34.8744,34.8898,34.8283,34.859,654600.0
2013-06-17 09:30:00,45.51,45.58,44.97,45.18,1107500.0,34.9666,35.0204,34.5517,34.713,1107500.0
2013-06-17 09:40:00,45.18,45.47,45.04,45.4,889900.0,34.713,34.9359,34.6055,34.8821,889900.0
2013-06-17 09:50:00,45.41,45.46,45.2,45.32,415800.0,34.8898,34.9282,34.7284,34.8206,415800.0
2013-06-17 10:00:00,45.34,45.45,45.25,45.42,370900.0,34.836,34.9205,34.7668,34.8974,370900.0
2013-06-17 10:10:00,45.42,45.57,45.37,45.51,291300.0,34.8974,35.0127,34.859,34.9666,291300.0
2013-06-17 10:20:00,45.5,45.6,45.38,45.39,377300.0,34.9589,35.0357,34.8667,34.8744,377300.0
2013-06-17 10:30:00,45.4,45.41,45.26,45.27,321100.0,34.8821,34.8898,34.7745,34.7822,321100.0
2013-06-17 10:40:00,45.27,45.27,45.07,45.17,571300.0,34.7822,34.7822,34.6285,34.7054,571300.0
2013-06-17 10:50:00,45.17,45.39,45.17,45.38,224400.0,34.7054,34.8744,34.7054,34.8667,224400.0
2013-06-17 11:00:00,45.38,45.4,45.28,45.35,310600.0,34.8667,34.8821,34.7899,34.8437,310600.0
2013-06-17 11:10:00,45.35,45.45,45.22,45.23,377900.0,34.8437,34.9205,34.7438,34.7515,377900.0
2013-06-17 11:20:00,45.24,45.4,45.22,45.38,135300.0,34.7591,34.8821,34.7438,34.8667,135300.0
2013-06-17 11:30:00,45.38,45.48,45.37,45.4,189500.0,34.8667,34.9435,34.859,34.8821,189500.0
2013-06-17 11:40:00,45.39,45.44,45.36,45.36,147800.0,34.8744,34.9128,34.8513,34.8513,147800.0
2013-06-17 11:50:00,45.37,45.4,45.24,45.26,229400.0,34.859,34.8821,34.7591,34.7745,229400.0
2013-06-17 12:00:00,45.25,45.25,45.15,45.17,271200.0,34.7668,34.7668,34.69,34.7054,271200.0
2013-06-17 12:10:00,45.17,45.21,45.09,45.19,222400.0,34.7054,34.7361,34.6439,34.7207,222400.0
2013-06-17 12:20:00,45.2,45.27,45.15,45.15,135300.0,34.7284,34.7822,34.69,34.69,135300.0
2013-06-17 12:30:00,45.15,45.16,45.05,45.06,321900.0,34.69,34.6977,34.6132,34.6208,321900.0
2013-06-17 12:40:00,45.07,45.28,45.06,45.2,302300.0,34.6285,34.7899,34.6208,34.7284,302300.0
2013-06-17 12:50:00,45.2,45.21,45.1,45.1,122500.0,34.7284,34.7361,34.6516,34.6516,122500.0
2013-06-17 13:00:00,45.1,45.18,45.09,45.12,178400.0,34.6516,34.713,34.6439,34.6669,178400.0
2013-06-17 13:10:00,45.11,45.17,45.08,45.17,115800.0,34.6593,34.7054,34.6362,34.7054,115800.0
2013-06-17 13:20:00,45.17,45.32,45.14,45.3,147000.0,34.7054,34.8206,34.6823,34.8052,147000.0
2013-06-17 13:30:00,45.3,45.41,45.3,45.36,135000.0,34.8052,34.8898,34.8052,34.8513,135000.0
2013-06-17 13:40:00,45.37,45.4,45.3,45.32,176900.0,34.859,34.8821,34.8052,34.8206,176900.0
2013-06-17 13:50:00,45.33,45.35,45.24,45.29,148000.0,34.8283,34.8437,34.7591,34.7976,148000.0
2013-06-17 14:00:00,45.29,45.31,45.06,45.09,254400.0,34.7976,34.8129,34.6208,34.6439,254400.0
2013-06-17 14:10:00,45.08,45.22,45.05,45.14,187700.0,34.6362,34.7438,34.6132,34.6823,187700.0
2013-06-17 14:20:00,45.13,45.16,44.89,44.9,541500.0,34.6746,34.6977,34.4902,34.4979,541500.0
2013-06-17 14:30:00,44.89,45.07,44.82,44.98,396500.0,34.4902,34.6285,34.4364,34.5594,396500.0
2013-06-17 14:40:00,44.99,45.02,44.79,44.8,346400.0,34.5671,34.5901,34.4134,34.4211,346400.0
2013-06-17 14:50:00,44.78,44.87,44.73,44.74,324500.0,34.4057,34.4749,34.3673,34.375,324500.0
2013-06-17 15:00:00,44.75,44.83,44.71,44.81,367200.0,34.3827,34.4441,34.3519,34.4288,367200.0
2013-06-17 15:10:00,44.8,44.81,44.62,44.63,436200.0,34.4211,34.4288,34.2828,34.2905,436200.0
2013-06-17 15:20:00,44.63,44.8,44.59,44.76,417400.0,34.2905,34.4211,34.2597,34.3903,417400.0
2013-06-17 15:30:00,44.75,45.09,44.75,45.05,431900.0,34.3827,34.6439,34.3827,34.6132,431900.0
2013-06-17 15:40:00,45.06,45.19,45.02,45.14,479100.0,34.6208,34.7207,34.5901,34.6823,479100.0
2013-06-17 15:50:00,45.14,45.15,45.0,45.14,953200.0,34.6823,34.69,34.5747,34.6823,953200.0
2013-06-18 09:30:00,44.57,44.89,44.5,44.78,1004100.0,34.2444,34.4902,34.1906,34.4057,1004100.0
2013-06-18 09:40:00,44.78,44.79,44.58,44.64,618300.0,34.4057,34.4134,34.2521,34.2982,618300.0
2013-06-18 09:50:00,44.63,44.75,44.53,44.55,493600.0,34.2905,34.3827,34.2136,34.229,493600.0
2013-06-18 10:00:00,44.55,44.66,44.38,44.62,754700.0,34.229,34.3135,34.0984,34.2828,754700.0
2013-06-18 10:10:00,44.61,44.67,44.48,44.58,300900.0,34.2751,34.3212,34.1752,34.2521,300900.0
2013-06-18 10:20:00,44.58,44.65,44.51,44.57,338100.0,34.2521,34.3058,34.1983,34.2444,338100.0
2013-06-18 10:30:00,44.57,44.76,44.52,44.72,590900.0,34.2444,34.3903,34.206,34.3596,590900.0
2013-06-18 10:40:00,44.71,44.77,44.58,44.6,434300.0,34.3519,34.398,34.2521,34.2674,434300.0
2013-06-18 10:50:00,44.6,44.63,44.54,44.55,200900.0,34.2674,34.2905,34.2213,34.229,200900.0
2013-06-18 11:00:00,44.54,44.55,44.46,44.48,346800.0,34.2213,34.229,34.1599,34.1752,346800.0
2013-06-18 11:10:00,44.48,44.48,44.4,44.46,323700.0,34.1752,34.1752,34.1138,34.1599,323700.0
2013-06-18 11:20:00,44.46,44.69,44.45,44.63,632400.0,34.1599,34.3366,34.1522,34.2905,632400.0
2013-06-18 11:30:00,44.64,44.73,44.63,44.65,379700.0,34.2982,34.3673,34.2905,34.3058,379700.0
2013-06-18 11:40:00,44.64,44.81,44.64,44.74,353600.0,34.2982,34.4288,34.2982,34.375,353600.0
2013-06-18 11:50:00,44.74,44.84,44.71,44.77,242500.0,34.375,34.4518,34.3519,34.398,242500.0
2013-06-18 12:00:00,44.77,44.78,44.68,44.7,223000.0,34.398,34.4057,34.3289,34.3442,223000.0
2013-06-18 12:10:00,44.7,44.83,44.68,44.83,158400.0,34.3442,34.4441,34.3289,34.4441,158400.0
2013-06-18 12:20:00,44.82,44.97,44.8,44.96,286900.0,34.4364,34.5517,34.4211,34.544,286900.0
2013-06-18 12:30:00,44.96,45.0,44.87,44.91,242800.0,34.544,34.5747,34.4749,34.5056,242800.0
2013-06-18 12:40:00,44.91,45.05,44.91,44.98,274800.0,34.5056,34.6132,34.5056,34.5594,274800.0
2013-06-18 12:50:00,44.98,45.18,44.98,45.14,298200.0,34.5594,34.713,34.5594,34.6823,298200.0
2013-06-18 13:00:00,45.15,45.15,45.02,45.07,193500.0,34.69,34.69,34.5901,34.6285,193500.0
2013-06-18 13:10:00,45.07,45.07,44.93,44.95,168500.0,34.6285,34.6285,34.521,34.5363,168500.0
2013-06-18 13:20:00,44.96,45.08,44.93,45.04,182100.0,34.544,34.6362,34.521,34.6055,182100.0
2013-06-18 13:30:00,45.04,45.06,44.92,44.92,248000.0,34.6055,34.6208,34.5133,34.5133,248000.0
2013-06-18 13:40:00,44.92,45.08,44.91,45.08,223100.0,34.5133,34.6362,34.5056,34.6362,223100.0
2013-06-18 13:50:00,45.08,45.14,45.05,45.14,168800.0,34.6362,34.6823,34.6132,34.6823,168800.0
2013-06-18 14:00:00,45.14,45.16,45.01,45.08,317900.0,34.6823,34.6977,34.5824,34.6362,317900.0
2013-06-18 14:10:00,45.08,45.12,45.07,45.08,182100.0,34.6362,34.6669,34.6285,34.6362,182100.0
2013-06-18 14:20:00,45.08,45.13,45.02,45.05,224200.0,34.6362,34.6746,34.5901,34.6132,224200.0
2013-06-18 14:30:00,45.05,45.13,45.05,45.09,206300.0,34.6132,34.6746,34.6132,34.6439,206300.0
2013-06-18 14:40:00,45.09,45.19,45.07,45.19,240000.0,34.6439,34.7207,34.6285,34.7207,240000.0
2013-06-18 14:50:00,45.19,45.23,45.14,45.17,304400.0,34.7207,34.7515,34.6823,34.7054,304400.0
2013-06-18 15:00:00,45.17,45.18,45.03,45.03,278600.0,34.7054,34.713,34.5978,34.5978,278600.0
2013-06-18 15:10:00,45.03,45.07,44.97,45.03,372600.0,34.5978,34.6285,34.5517,34.5978,372600.0
2013-06-18 15:20:00,45.03,45.21,45.02,45.21,313200.0,34.5978,34.7361,34.5901,34.7361,313200.0
2013-06-18 15:30:00,45.21,45.21,45.08,45.13,368900.0,34.7361,34.7361,34.6362,34.6746,368900.0
2013-06-18 15:40:00,45.14,45.14,45.07,45.09,428200.0,34.6823,34.6823,34.6285,34.6439,428200.0
2013-06-18 15:50:00,45.09,45.16,45.01,45.15,738600.0,34.6439,34.6977,34.5824,34.69,738600.0
2013-06-19 09:30:00,45.1,45.24,44.89,45.05,359600.0,34.6516,34.7591,34.4902,34.6132,359600.0
2013-06-19 09:40:00,45.04,45.1,44.95,45.0,265900.0,34.6055,34.6516,34.5363,34.5747,265900.0
2013-06-19 09:50:00,44.98,45.26,44.88,45.2,425600.0,34.5594,34.7745,34.4825,34.7284,425600.0
2013-06-19 10:00:00,45.22,45.39,45.13,45.3,462000.0,34.7438,34.8744,34.6746,34.8052,462000.0
2013-06-19 10:10:00,45.3,45.5,45.3,45.46,413200.0,34.8052,34.9589,34.8052,34.9282,413200.0
2013-06-19 10:20:00,45.46,45.58,45.45,45.58,428700.0,34.9282,35.0204,34.9205,35.0204,428700.0
2013-06-19 10:30:00,45.58,45.64,45.48,45.49,561800.0,35.0204,35.0665,34.9435,34.9512,561800.0
2013-06-19 10:40:00,45.5,45.52,45.34,45.4,510300.0,34.9589,34.9743,34.836,34.8821,510300.0
2013-06-19 10:50:00,45.4,45.47,45.36,45.41,315600.0,34.8821,34.9359,34.8513,34.8898,315600.0
2013-06-19 11:00:00,45.42,45.46,45.37,45.41,266300.0,34.8974,34.9282,34.859,34.8898,266300.0
2013-06-19 11:10:00,45.41,45.5,45.38,45.48,234800.0,34.8898,34.9589,34.8667,34.9435,234800.0
2013-06-19 11:20:00,45.48,45.49,45.33,45.35,204200.0,34.9435,34.9512,34.8283,34.8437,204200.0
2013-06-19 11:30:00,45.34,45.42,45.26,45.36,279100.0,34.836,34.8974,34.7745,34.8513,279100.0
2013-06-19 11:40:00,45.37,45.41,45.34,45.39,165400.0,34.859,34.8898,34.836,34.8744,165400.0
2013-06-19 11:50:00,45.39,45.41,45.35,45.37,184900.0,34.8744,34.8898,34.8437,34.859,184900.0
2013-06-19 12:00:00,45.37,45.37,45.24,45.34,206300.0,34.859,34.859,34.7591,34.836,206300.0
2013-06-19 12:10:00,45.34,45.39,45.34,45.36,119700.0,34.836,34.8744,34.836,34.8513,119700.0
2013-06-19 12:20:00,45.36,45.43,45.34,45.4,157600.0,34.8513,34.9051,34.836,34.8821,157600.0
2013-06-19 12:30:00,45.4,45.42,45.37,45.41,115000.0,34.8821,34.8974,34.859,34.8898,115000.0
2013-06-19 12:40:00,45.41,45.54,45.41,45.51,158700.0,34.8898,34.9896,34.8898,34.9666,158700.0
2013-06-19 12:50:00,45.5,45.51,45.4,45.41,155000.0,34.9589,34.9666,34.8821,34.8898,155000.0
2013-06-19 13:00:00,45.41,45.47,45.4,45.43,120400.0,34.8898,34.9359,34.8821,34.9051,120400.0
2013-06-19 13:10:00,45.44,45.53,45.44,45.53,131900.0,34.9128,34.982,34.9128,34.982,131900.0
2013-06-19 13:20:00,45.53,45.56,45.52,45.55,150600.0,34.982,35.005,34.9743,34.9973,150600.0
2013-06-19 13:30:00,45.55,45.56,45.43,45.43,196900.0,34.9973,35.005,34.9051,34.9051,196900.0
2013-06-19 13:40:00,45.42,45.55,45.42,45.53,191000.0,34.8974,34.9973,34.8974,34.982,191000.0
2013-06-19 13:50:00,45.53,45.69,45.52,45.68,304900.0,34.982,35.1049,34.9743,35.0972,304900.0
2013-06-19 14:00:00,45.68,45.74,45.3,45.48,652500.0,35.0972,35.1433,34.8052,34.9435,652500.0
2013-06-19 14:10:00,45.48,45.75,45.44,45.72,560600.0,34.9435,35.151,34.9128,35.1279,560600.0
2013-06-19 14:20:00,45.72,45.83,45.54,45.83,528800.0,35.1279,35.2125,34.9896,35.2125,528800.0
2013-06-19 14:30:00,45.83,45.85,45.52,45.67,903300.0,35.2125,35.2278,34.9743,35.0895,903300.0
2013-06-19 14:40:00,45.67,45.78,45.48,45.52,624800.0,35.0895,35.174,34.9435,34.9743,624800.0
2013-06-19 14:50:00,45.52,45.57,45.07,45.16,725100.0,34.9743,35.0127,34.6285,34.6977,725100.0
2013-06-19 15:00:00,45.16,45.3,45.09,45.15,854800.0,34.6977,34.8052,34.6439,34.69,854800.0
2013-06-19 15:10:00,45.15,45.2,45.0,45.01,525000.0,34.69,34.7284,34.5747,34.5824,525000.0
2013-06-19 15:20:00,45.0,45.28,45.0,45.23,664000.0,34.5747,34.7899,34.5747,34.7515,664000.0
2013-06-19 15:30:00,45.23,45.31,45.11,45.19,1071000.0,34.7515,34.8129,34.6593,34.7207,1071000.0
2013-06-19 15:40:00,45.18,45.23,44.94,45.0,808900.0,34.713,34.7515,34.5286,34.5747,808900.0
2013-06-19 15:50:00,45.0,45.03,44.78,44.8,1879200.0,34.5747,34.5978,34.4057,34.4211,1879200.0
2013-06-20 09:30:00,44.57,44.6,44.34,44.5,846000.0,34.2444,34.2674,34.0677,34.1906,846000.0
2013-06-20 09:40:00,44.51,44.98,44.37,44.89,970900.0,34.1983,34.5594,34.0907,34.4902,970900.0
2013-06-20 09:50:00,44.89,44.96,44.48,44.49,1105900.0,34.4902,34.544,34.1752,34.1829,1105900.0
2013-06-20 10:00:00,44.49,44.76,44.41,44.51,731300.0,34.1829,34.3903,34.1214,34.1983,731300.0
2013-06-20 10:10:00,44.52,44.53,44.24,44.34,692100.0,34.206,34.2136,33.9908,34.0677,692100.0
2013-06-20 10:20:00,44.33,44.47,44.27,44.37,526400.0,34.06,34.1675,34.0139,34.0907,526400.0
2013-06-20 10:30:00,44.37,44.38,44.24,44.29,527600.0,34.0907,34.0984,33.9908,34.0292,527600.0
2013-06-20 10:40:00,44.29,44.54,44.26,44.53,536700.0,34.0292,34.2213,34.0062,34.2136,536700.0
2013-06-20 10:50:00,44.53,44.61,44.47,44.51,676000.0,34.2136,34.2751,34.1675,34.1983,676000.0
2013-06-20 11:00:00,44.51,44.54,44.37,44.37,368600.0,34.1983,34.2213,34.0907,34.0907,368600.0
2013-06-20 11:10:00,44.38,44.52,44.36,44.48,381000.0,34.0984,34.206,34.083,34.1752,381000.0
2013-06-20 11:20:00,44.48,44.68,44.48,44.57,463400.0,34.1752,34.3289,34.1752,34.2444,463400.0
2013-06-20 11:30:00,44.57,44.7,44.41,44.67,415800.0,34.2444,34.3442,34.1214,34.3212,415800.0
2013-06-20 11:40:00,44.68,44.75,44.59,44.73,482800.0,34.3289,34.3827,34.2597,34.3673,482800.0
2013-06-20 11:50:00,44.72,44.87,44.72,44.85,376600.0,34.3596,34.4749,34.3596,34.4595,376600.0
2013-06-20 12:00:00,44.84,44.93,44.78,44.83,441900.0,34.4518,34.521,34.4057,34.4441,441900.0
2013-06-20 12:10:00,44.83,44.92,44.83,44.85,375700.0,34.4441,34.5133,34.4441,34.4595,375700.0
2013-06-20 12:20:00,44.86,44.99,44.83,44.94,227200.0,34.4672,34.5671,34.4441,34.5286,227200.0
2013-06-20 12:30:00,44.93,45.0,44.87,44.87,349000.0,34.521,34.5747,34.4749,34.4749,349000.0
2013-06-20 12:40:00,44.86,44.91,44.83,44.87,335100.0,34.4672,34.5056,34.4441,34.4749,335100.0
2013-06-20 12:50:00,44.86,44.95,44.81,44.93,294400.0,34.4672,34.5363,34.4288,34.521,294400.0
2013-06-20 13:00:00,44.93,45.0,44.84,44.91,322600.0,34.521,34.5747,34.4518,34.5056,322600.0
2013-06-20 13:10:00,44.91,44.92,44.65,44.69,335900.0,34.5056,34.5133,34.3058,34.3366,335900.0
2013-06-20 13:20:00,44.68,44.77,44.62,44.77,285400.0,34.3289,34.398,34.2828,34.398,285400.0
2013-06-20 13:30:00,44.76,44.78,44.63,44.64,298100.0,34.3903,34.4057,34.2905,34.2982,298100.0
2013-06-20 13:40:00,44.64,44.79,44.6,44.77,250900.0,34.2982,34.4134,34.2674,34.398,250900.0
2013-06-20 13:50:00,44.77,44.77,44.62,44.73,227800.0,34.398,34.398,34.2828,34.3673,227800.0
2013-06-20 14:00:00,44.73,44.78,44.62,44.69,215300.0,34.3673,34.4057,34.2828,34.3366,215300.0
2013-06-20 14:10:00,44.68,44.7,44.53,44.63,280400.0,34.3289,34.3442,34.2136,34.2905,280400.0
2013-06-20 14:20:00,44.64,44.67,44.38,44.4,640000.0,34.2982,34.3212,34.0984,34.1138,640000.0
2013-06-20 14:30:00,44.39,44.5,44.36,44.47,390100.0,34.1061,34.1906,34.083,34.1675,390100.0
2013-06-20 14:40:00,44.47,44.62,44.47,44.57,254800.0,34.1675,34.2828,34.1675,34.2444,254800.0
2013-06-20 14:50:00,44.56,44.57,44.3,44.31,595700.0,34.2367,34.2444,34.0369,34.0446,595700.0
2013-06-20 15:00:00,44.31,44.56,44.27,44.48,827200.0,34.0446,34.2367,34.0139,34.1752,827200.0
2013-06-20 15:10:00,44.48,44.51,44.29,44.3,416900.0,34.1752,34.1983,34.0292,34.0369,416900.0
2013-06-20 15:20:00,44.3,44.33,44.09,44.16,737800.0,34.0369,34.06,33.8756,33.9294,737800.0
2013-06-20 15:30:00,44.16,44.23,44.02,44.09,586000.0,33.9294,33.9831,33.8218,33.8756,586000.0
2013-06-20 15:40:00,44.08,44.22,44.03,44.12,666000.0,33.8679,33.9755,33.8295,33.8986,666000.0
2013-06-20 15:50:00,44.13,44.42,44.12,44.26,1328300.0,33.9063,34.1291,33.8986,34.0062,1328300.0
2013-06-21 09:30:00,44.66,44.66,44.09,44.09,2427700.0,34.3135,34.3135,33.8756,33.8756,2427700.0
2013-06-21 09:40:00,44.09,44.22,43.94,44.04,758900.0,33.8756,33.9755,33.7603,33.8372,758900.0
2013-06-21 09:50:00,44.04,44.04,43.77,43.78,647000.0,33.8372,33.8372,33.6297,33.6374,647000.0
2013-06-21 10:00:00,43.78,43.9,43.7,43.88,959100.0,33.6374,33.7296,33.5759,33.7142,959100.0
2013-06-21 10:10:00,43.89,43.95,43.79,43.86,562300.0,33.7219,33.768,33.6451,33.6989,562300.0
2013-06-21 10:20:00,43.86,43.98,43.82,43.82,508700.0,33.6989,33.7911,33.6681,33.6681,508700.0
2013-06-21 10:30:00,43.83,43.84,43.62,43.69,517200.0,33.6758,33.6835,33.5145,33.5682,517200.0
2013-06-21 10:40:00,43.69,43.76,43.52,43.67,519500.0,33.5682,33.622,33.4376,33.5529,519500.0
2013-06-21 10:50:00,43.66,43.97,43.66,43.89,356100.0,33.5452,33.7834,33.5452,33.7219,356100.0
2013-06-21 11:00:00,43.88,43.97,43.74,43.92,301100.0,33.7142,33.7834,33.6067,33.745,301100.0
2013-06-21 11:10:00,43.92,43.93,43.76,43.89,310300.0,33.745,33.7526,33.622,33.7219,310300.0
2013-06-21 11:20:00,43.89,43.9,43.46,43.52,539000.0,33.7219,33.7296,33.3915,33.4376,539000.0
2013-06-21 11:30:00,43.51,43.54,43.36,43.45,712600.0,33.4299,33.453,33.3147,33.3838,712600.0
2013-06-21 11:40:00,43.46,43.54,43.4,43.49,281900.0,33.3915,33.453,33.3454,33.4146,281900.0
2013-06-21 11:50:00,43.49,43.5,43.33,43.37,368100.0,33.4146,33.4223,33.2916,33.3224,368100.0
2013-06-21 12:00:00,43.37,43.54,43.37,43.42,425400.0,33.3224,33.453,33.3224,33.3608,425400.0
2013-06-21 12:10:00,43.42,43.52,43.34,43.42,247200.0,33.3608,33.4376,33.2993,33.3608,247200.0
2013-06-21 12:20:00,43.41,43.44,43.34,43.42,199700.0,33.3531,33.3762,33.2993,33.3608,199700.0
2013-06-21 12:30:00,43.41,43.51,43.36,43.47,183900.0,33.3531,33.4299,33.3147,33.3992,183900.0
2013-06-21 12:40:00,43.46,43.72,43.44,43.66,429000.0,33.3915,33.5913,33.3762,33.5452,429000.0
2013-06-21 12:50:00,43.66,43.79,43.6,43.76,260900.0,33.5452,33.6451,33.4991,33.622,260900.0
2013-06-21 13:00:00,43.76,43.84,43.61,43.84,243700.0,33.622,33.6835,33.5068,33.6835,243700.0
2013-06-21 13:10:00,43.83,43.97,43.77,43.84,264200.0,33.6758,33.7834,33.6297,33.6835,264200.0
2013-06-21 13:20:00,43.84,43.85,43.72,43.78,229100.0,33.6835,33.6912,33.5913,33.6374,229100.0
2013-06-21 13:30:00,43.77,43.87,43.73,43.84,195800.0,33.6297,33.7065,33.599,33.6835,195800.0
2013-06-21 13:40:00,43.85,43.89,43.74,43.79,222300.0,33.6912,33.7219,33.6067,33.6451,222300.0
2013-06-21 13:50:00,43.79,43.8,43.57,43.61,209400.0,33.6451,33.6528,33.476,33.5068,209400.0
2013-06-21 14:00:00,43.61,43.71,43.56,43.64,172300.0,33.5068,33.5836,33.4684,33.5298,172300.0
2013-06-21 14:10:00,43.65,43.78,43.65,43.76,207600.0,33.5375,33.6374,33.5375,33.622,207600.0
2013-06-21 14:20:00,43.76,43.8,43.7,43.77,243700.0,33.622,33.6528,33.5759,33.6297,243700.0
2013-06-21 14:30:00,43.76,43.83,43.72,43.8,261800.0,33.622,33.6758,33.5913,33.6528,261800.0
2013-06-21 14:40:00,43.81,43.81,43.69,43.72,325300.0,33.6604,33.6604,33.5682,33.5913,325300.0
2013-06-21 14:50:00,43.71,43.83,43.7,43.82,225900.0,33.5836,33.6758,33.5759,33.6681,225900.0
2013-06-21 15:00:00,43.82,43.9,43.76,43.84,303000.0,33.6681,33.7296,33.622,33.6835,303000.0
2013-06-21 15:10:00,43.84,43.92,43.84,43.84,610500.0,33.6835,33.745,33.6835,33.6835,610500.0
2013-06-21 15:20:00,43.84,43.97,43.84,43.95,471500.0,33.6835,33.7834,33.6835,33.768,471500.0
2013-06-21 15:30:00,43.95,43.98,43.88,43.9,434200.0,33.768,33.7911,33.7142,33.7296,434200.0
2013-06-21 15:40:00,43.91,43.97,43.86,43.92,1094200.0,33.7373,33.7834,33.6989,33.745,1094200.0
2013-06-21 15:50:00,43.92,43.93,43.7,43.73,2979300.0,33.745,33.7526,33.5759,33.599,2979300.0
2013-06-24 09:30:00,43.01,43.04,42.34,42.4,1930500.0,33.0458,33.0688,32.531,32.5771,1930500.0
2013-06-24 09:40:00,42.41,42.5,42.15,42.44,1351800.0,32.5848,32.6539,32.385,32.6078,1351800.0
2013-06-24 09:50:00,42.45,42.51,42.13,42.14,892000.0,32.6155,32.6616,32.3696,32.3773,892000.0
2013-06-24 10:00:00,42.13,42.16,41.79,41.83,1312100.0,32.3696,32.3927,32.1084,32.1391,1312100.0
2013-06-24 10:10:00,41.84,41.88,41.62,41.7,1300700.0,32.1468,32.1776,31.9778,32.0393,1300700.0
2013-06-24 10:20:00,41.71,41.9,41.63,41.86,1106000.0,32.0469,32.1929,31.9855,32.1622,1106000.0
2013-06-24 10:30:00,41.86,41.86,41.64,41.8,859000.0,32.1622,32.1622,31.9932,32.1161,859000.0
2013-06-24 10:40:00,41.8,42.1,41.77,42.09,1280900.0,32.1161,32.3466,32.093,32.3389,1280900.0
2013-06-24 10:50:00,42.09,42.11,41.93,41.93,763800.0,32.3389,32.3543,32.216,32.216,763800.0
2013-06-24 11:00:00,41.92,42.13,41.92,41.98,456100.0,32.2083,32.3696,32.2083,32.2544,456100.0
2013-06-24 11:10:00,41.98,42.0,41.72,41.74,546300.0,32.2544,32.2698,32.0546,32.07,546300.0
2013-06-24 11:20:00,41.74,41.75,41.56,41.6,519800.0,32.07,32.0777,31.9317,31.9624,519800.0
2013-06-24 11:30:00,41.6,41.73,41.53,41.69,682300.0,31.9624,32.0623,31.9087,32.0316,682300.0
2013-06-24 11:40:00,41.7,41.78,41.63,41.7,373000.0,32.0393,32.1007,31.9855,32.0393,373000.0
2013-06-24 11:50:00,41.7,41.84,41.64,41.79,423600.0,32.0393,32.1468,31.9932,32.1084,423600.0
2013-06-24 12:00:00,41.8,41.86,41.64,41.69,475000.0,32.1161,32.1622,31.9932,32.0316,475000.0
2013-06-24 12:10:00,41.69,41.71,41.6,41.6,250400.0,32.0316,32.0469,31.9624,31.9624,250400.0
2013-06-24 12:20:00,41.6,41.83,41.55,41.76,327400.0,31.9624,32.1391,31.924,32.0854,327400.0
2013-06-24 12:30:00,41.77,41.96,41.77,41.91,344900.0,32.093,32.239,32.093,32.2006,344900.0
2013-06-24 12:40:00,41.92,42.02,41.92,41.94,348300.0,32.2083,32.2851,32.2083,32.2237,348300.0
2013-06-24 12:50:00,41.93,42.19,41.91,42.15,303300.0,32.216,32.4157,32.2006,32.385,303300.0
2013-06-24 13:00:00,42.15,42.28,42.03,42.05,608500.0,32.385,32.4849,32.2928,32.3082,608500.0
2013-06-24 13:10:00,42.05,42.2,42.03,42.19,312700.0,32.3082,32.4234,32.2928,32.4157,312700.0
2013-06-24 13:20:00,42.19,42.23,42.02,42.13,397200.0,32.4157,32.4465,32.2851,32.3696,397200.0
2013-06-24 13:30:00,42.12,42.35,42.09,42.3,512500.0,32.362,32.5387,32.3389,32.5003,512500.0
2013-06-24 13:40:00,42.31,42.35,42.18,42.2,360200.0,32.5079,32.5387,32.4081,32.4234,360200.0
2013-06-24 13:50:00,42.21,42.38,42.14,42.37,351900.0,32.4311,32.5617,32.3773,32.554,351900.0
2013-06-24 14:00:00,42.37,42.53,42.32,42.49,579900.0,32.554,32.677,32.5156,32.6462,579900.0
2013-06-24 14:10:00,42.49,42.54,42.38,42.42,327200.0,32.6462,32.6847,32.5617,32.5925,327200.0
2013-06-24 14:20:00,42.42,42.54,42.4,42.41,490900.0,32.5925,32.6847,32.5771,32.5848,490900.0
2013-06-24 14:30:00,42.4,42.54,42.36,42.52,488000.0,32.5771,32.6847,32.5464,32.6693,488000.0
2013-06-24 14:40:00,42.52,42.56,42.42,42.44,613900.0,32.6693,32.7,32.5925,32.6078,613900.0
2013-06-24 14:50:00,42.43,42.51,42.28,42.39,516100.0,32.6001,32.6616,32.4849,32.5694,516100.0
2013-06-24 15:00:00,42.39,42.49,42.35,42.4,499500.0,32.5694,32.6462,32.5387,32.5771,499500.0
2013-06-24 15:10:00,42.4,42.47,42.22,42.32,488800.0,32.5771,32.6309,32.4388,32.5156,488800.0
2013-06-24 15:20:00,42.32,42.41,42.27,42.27,434700.0,32.5156,32.5848,32.4772,32.4772,434700.0
2013-06-24 15:30:00,42.27,42.48,42.26,42.44,512800.0,32.4772,32.6386,32.4695,32.6078,512800.0
2013-06-24 15:40:00,42.43,42.46,42.29,42.36,725600.0,32.6001,32.6232,32.4926,32.5464,725600.0
2013-06-24 15:50:00,42.35,42.47,42.3,42.31,1195700.0,32.5387,32.6309,32.5003,32.5079,1195700.0
2013-06-25 09:30:00,42.85,43.15,42.82,42.99,970300.0,32.9228,33.1533,32.8998,33.0304,970300.0
2013-06-25 09:40:00,42.98,43.27,42.97,42.98,566700.0,33.0227,33.2455,33.015,33.0227,566700.0
2013-06-25 09:50:00,42.96,43.01,42.78,42.97,489200.0,33.0074,33.0458,32.8691,33.015,489200.0
2013-06-25 10:00:00,42.97,43.15,42.83,43.12,693400.0,33.015,33.1533,32.9075,33.1303,693400.0
2013-06-25 10:10:00,43.11,43.21,43.01,43.1,463000.0,33.1226,33.1994,33.0458,33.1149,463000.0
2013-06-25 10:20:00,43.1,43.3,43.09,43.19,441000.0,33.1149,33.2686,33.1072,33.1841,441000.0
2013-06-25 10:30:00,43.19,43.35,43.04,43.33,380100.0,33.1841,33.307,33.0688,33.2916,380100.0
2013-06-25 10:40:00,43.3,43.51,43.23,43.5,589100.0,33.2686,33.4299,33.2148,33.4223,589100.0
2013-06-25 10:50:00,43.5,43.51,43.36,43.39,439800.0,33.4223,33.4299,33.3147,33.3377,439800.0
2013-06-25 11:00:00,43.38,43.5,43.29,43.49,466300.0,33.3301,33.4223,33.2609,33.4146,466300.0
2013-06-25 11:10:00,43.49,43.5,43.41,43.45,356500.0,33.4146,33.4223,33.3531,33.3838,356500.0
2013-06-25 11:20:00,43.45,43.48,43.34,43.39,304800.0,33.3838,33.4069,33.2993,33.3377,304800.0
2013-06-25 11:30:00,43.39,43.48,43.35,43.43,220200.0,33.3377,33.4069,33.307,33.3685,220200.0
2013-06-25 11:40:00,43.44,43.47,43.3,43.36,235700.0,33.3762,33.3992,33.2686,33.3147,235700.0
2013-06-25 11:50:00,43.37,43.48,43.36,43.48,261200.0,33.3224,33.4069,33.3147,33.4069,261200.0
2013-06-25 12:00:00,43.48,43.5,43.44,43.48,289700.0,33.4069,33.4223,33.3762,33.4069,289700.0
2013-06-25 12:10:00,43.48,43.56,43.48,43.53,192900.0,33.4069,33.4684,33.4069,33.4453,192900.0
2013-06-25 12:20:00,43.53,43.63,43.48,43.58,313700.0,33.4453,33.5221,33.4069,33.4837,313700.0
2013-06-25 12:30:00,43.58,43.72,43.57,43.66,299200.0,33.4837,33.5913,33.476,33.5452,299200.0
2013-06-25 12:40:00,43.66,43.78,43.66,43.75,235500.0,33.5452,33.6374,33.5452,33.6143,235500.0
2013-06-25 12:50:00,43.76,43.8,43.71,43.71,211800.0,33.622,33.6528,33.5836,33.5836,211800.0
2013-06-25 13:00:00,43.7,43.77,43.59,43.62,259600.0,33.5759,33.6297,33.4914,33.5145,259600.0
2013-06-25 13:10:00,43.62,43.68,43.52,43.53,186000.0,33.5145,33.5606,33.4376,33.4453,186000.0
2013-06-25 13:20:00,43.52,43.57,43.47,43.55,280100.0,33.4376,33.476,33.3992,33.4607,280100.0
2013-06-25 13:30:00,43.53,43.57,43.43,43.55,201800.0,33.4453,33.476,33.3685,33.4607,201800.0
2013-06-25 13:40:00,43.55,43.65,43.49,43.65,178100.0,33.4607,33.5375,33.4146,33.5375,178100.0
2013-06-25 13:50:00,43.64,43.65,43.47,43.47,144300.0,33.5298,33.5375,33.3992,33.3992,144300.0
2013-06-25 14:00:00,43.48,43.56,43.41,43.5,297700.0,33.4069,33.4684,33.3531,33.4223,297700.0
2013-06-25 14:10:00,43.5,43.6,43.49,43.58,278700.0,33.4223,33.4991,33.4146,33.4837,278700.0
2013-06-25 14:20:00,43.57,43.59,43.5,43.58,192000.0,33.476,33.4914,33.4223,33.4837,192000.0
2013-06-25 14:30:00,43.58,43.69,43.55,43.61,222000.0,33.4837,33.5682,33.4607,33.5068,222000.0
2013-06-25 14:40:00,43.62,43.66,43.54,43.55,220600.0,33.5145,33.5452,33.453,33.4607,220600.0
2013-06-25 14:50:00,43.56,43.67,43.49,43.52,422100.0,33.4684,33.5529,33.4146,33.4376,422100.0
2013-06-25 15:00:00,43.53,43.6,43.48,43.56,263500.0,33.4453,33.4991,33.4069,33.4684,263500.0
2013-06-25 15:10:00,43.56,43.59,43.5,43.51,204200.0,33.4684,33.4914,33.4223,33.4299,204200.0
2013-06-25 15:20:00,43.51,43.62,43.51,43.62,373000.0,33.4299,33.5145,33.4299,33.5145,373000.0
2013-06-25 15:30:00,43.63,43.71,43.59,43.62,527100.0,33.5221,33.5836,33.4914,33.5145,527100.0
2013-06-25 15:40:00,43.62,43.62,43.44,43.45,623300.0,33.5145,33.5145,33.3762,33.3838,623300.0
2013-06-25 15:50:00,43.45,43.48,43.33,43.35,1177500.0,33.3838,33.4069,33.2916,33.307,1177500.0
2013-06-26 09:30:00,43.84,44.07,43.78,44.02,811700.0,33.6835,33.8602,33.6374,33.8218,811700.0
2013-06-26 09:40:00,44.04,44.11,43.85,43.88,403600.0,33.8372,33.8909,33.6912,33.7142,403600.0
2013-06-26 09:50:00,43.87,44.03,43.87,43.91,348400.0,33.7065,33.8295,33.7065,33.7373,348400.0
2013-06-26 10:00:00,43.9,43.91,43.76,43.77,543600.0,33.7296,33.7373,33.622,33.6297,543600.0
2013-06-26 10:10:00,43.79,43.83,43.53,43.57,439800.0,33.6451,33.6758,33.4453,33.476,439800.0
2013-06-26 10:20:00,43.56,43.73,43.55,43.69,356600.0,33.4684,33.599,33.4607,33.5682,356600.0
2013-06-26 10:30:00,43.69,43.77,43.53,43.6,444100.0,33.5682,33.6297,33.4453,33.4991,444100.0
2013-06-26 10:40:00,43.59,43.65,43.41,43.42,343400.0,33.4914,33.5375,33.3531,33.3608,343400.0
2013-06-26 10:50:00,43.41,43.51,43.34,43.34,370700.0,33.3531,33.4299,33.2993,33.2993,370700.0
2013-06-26 11:00:00,43.34,43.41,43.31,43.39,237100.0,33.2993,33.3531,33.2763,33.3377,237100.0
2013-06-26 11:10:00,43.38,43.51,43.35,43.36,385700.0,33.3301,33.4299,33.307,33.3147,385700.0
2013-06-26 11:20:00,43.37,43.42,43.32,43.38,299500.0,33.3224,33.3608,33.284,33.3301,299500.0
2013-06-26 11:30:00,43.37,43.47,43.27,43.33,250900.0,33.3224,33.3992,33.2455,33.2916,250900.0
2013-06-26 11:40:00,43.33,43.34,43.21,43.27,331300.0,33.2916,33.2993,33.1994,33.2455,331300.0
2013-06-26 11:50:00,43.27,43.3,43.22,43.24,228600.0,33.2455,33.2686,33.2071,33.2225,228600.0
2013-06-26 12:00:00,43.24,43.4,43.22,43.31,272000.0,33.2225,33.3454,33.2071,33.2763,272000.0
2013-06-26 12:10:00,43.32,43.35,43.28,43.34,318200.0,33.284,33.307,33.2532,33.2993,318200.0
2013-06-26 12:20:00,43.35,43.43,43.34,43.4,182900.0,33.307,33.3685,33.2993,33.3454,182900.0
2013-06-26 12:30:00,43.41,43.43,43.35,43.42,232300.0,33.3531,33.3685,33.307,33.3608,232300.0
2013-06-26 12:40:00,43.42,43.43,43.37,43.39,166800.0,33.3608,33.3685,33.3224,33.3377,166800.0
2013-06-26 12:50:00,43.4,43.41,43.36,43.39,171000.0,33.3454,33.3531,33.3147,33.3377,171000.0
2013-06-26 13:00:00,43.39,43.44,43.34,43.43,243500.0,33.3377,33.3762,33.2993,33.3685,243500.0
2013-06-26 13:10:00,43.42,43.66,43.42,43.65,182200.0,33.3608,33.5452,33.3608,33.5375,182200.0
2013-06-26 13:20:00,43.65,43.7,43.61,43.63,470100.0,33.5375,33.5759,33.5068,33.5221,470100.0
2013-06-26 13:30:00,43.63,43.66,43.55,43.56,242200.0,33.5221,33.5452,33.4607,33.4684,242200.0
2013-06-26 13:40:00,43.56,43.66,43.54,43.65,277800.0,33.4684,33.5452,33.453,33.5375,277800.0
2013-06-26 13:50:00,43.65,43.66,43.55,43.59,185800.0,33.5375,33.5452,33.4607,33.4914,185800.0
2013-06-26 14:00:00,43.59,43.64,43.55,43.59,280400.0,33.4914,33.5298,33.4607,33.4914,280400.0
2013-06-26 14:10:00,43.59,43.61,43.55,43.6,211200.0,33.4914,33.5068,33.4607,33.4991,211200.0
2013-06-26 14:20:00,43.6,43.64,43.58,43.6,192400.0,33.4991,33.5298,33.4837,33.4991,192400.0
2013-06-26 14:30:00,43.59,43.64,43.55,43.63,267700.0,33.4914,33.5298,33.4607,33.5221,267700.0
2013-06-26 14:40:00,43.62,43.66,43.6,43.65,287200.0,33.5145,33.5452,33.4991,33.5375,287200.0
2013-06-26 14:50:00,43.65,43.72,43.63,43.67,287400.0,33.5375,33.5913,33.5221,33.5529,287400.0
2013-06-26 15:00:00,43.67,43.76,43.65,43.71,478100.0,33.5529,33.622,33.5375,33.5836,478100.0
2013-06-26 15:10:00,43.71,43.74,43.62,43.64,323300.0,33.5836,33.6067,33.5145,33.5298,323300.0
2013-06-26 15:20:00,43.65,43.68,43.61,43.65,302800.0,33.5375,33.5606,33.5068,33.5375,302800.0
2013-06-26 15:30:00,43.65,43.66,43.6,43.65,357300.0,33.5375,33.5452,33.4991,33.5375,357300.0
2013-06-26 15:40:00,43.64,43.68,43.57,43.68,364000.0,33.5298,33.5606,33.476,33.5606,364000.0
2013-06-26 15:50:00,43.67,43.7,43.61,43.61,1337300.0,33.5529,33.5759,33.5068,33.5068,1337300.0
2013-06-27 09:30:00,43.95,44.06,43.83,43.99,591600.0,33.768,33.8525,33.6758,33.7987,591600.0
2013-06-27 09:40:00,44.0,44.25,43.97,43.99,666300.0,33.8064,33.9985,33.7834,33.7987,666300.0
2013-06-27 09:50:00,43.99,44.2,43.92,44.2,334900.0,33.7987,33.9601,33.745,33.9601,334900.0
2013-06-27 10:00:00,44.2,44.26,44.09,44.1,478600.0,33.9601,34.0062,33.8756,33.8833,478600.0
2013-06-27 10:10:00,44.11,44.22,44.03,44.2,368200.0,33.8909,33.9755,33.8295,33.9601,368200.0
2013-06-27 10:20:00,44.2,44.26,44.17,44.24,387700.0,33.9601,34.0062,33.937,33.9908,387700.0
2013-06-27 10:30:00,44.24,44.37,44.21,44.36,433000.0,33.9908,34.0907,33.9678,34.083,433000.0
2013-06-27 10:40:00,44.36,44.42,44.16,44.19,434300.0,34.083,34.1291,33.9294,33.9524,434300.0
2013-06-27 10:50:00,44.19,44.41,44.19,44.29,213200.0,33.9524,34.1214,33.9524,34.0292,213200.0
2013-06-27 11:00:00,44.28,44.31,44.11,44.12,279400.0,34.0216,34.0446,33.8909,33.8986,279400.0
2013-06-27 11:10:00,44.12,44.13,44.05,44.05,220200.0,33.8986,33.9063,33.8448,33.8448,220200.0
2013-06-27 11:20:00,44.05,44.15,44.03,44.08,236000.0,33.8448,33.9217,33.8295,33.8679,236000.0
2013-06-27 11:30:00,44.08,44.23,44.08,44.15,436800.0,33.8679,33.9831,33.8679,33.9217,436800.0
2013-06-27 11:40:00,44.15,44.17,44.09,44.13,248300.0,33.9217,33.937,33.8756,33.9063,248300.0
2013-06-27 11:50:00,44.12,44.28,44.11,44.28,151500.0,33.8986,34.0216,33.8909,34.0216,151500.0
2013-06-27 12:00:00,44.28,44.31,44.13,44.19,307700.0,34.0216,34.0446,33.9063,33.9524,307700.0
2013-06-27 12:10:00,44.17,44.26,44.13,44.15,224700.0,33.937,34.0062,33.9063,33.9217,224700.0
2013-06-27 12:20:00,44.14,44.19,44.08,44.19,257200.0,33.914,33.9524,33.8679,33.9524,257200.0
2013-06-27 12:30:00,44.18,44.28,44.18,44.28,163100.0,33.9447,34.0216,33.9447,34.0216,163100.0
2013-06-27 12:40:00,44.28,44.29,44.22,44.26,177800.0,34.0216,34.0292,33.9755,34.0062,177800.0
2013-06-27 12:50:00,44.26,44.37,44.25,44.34,169700.0,34.0062,34.0907,33.9985,34.0677,169700.0
2013-06-27 13:00:00,44.34,44.47,44.32,44.47,257600.0,34.0677,34.1675,34.0523,34.1675,257600.0
2013-06-27 13:10:00,44.47,44.54,44.43,44.46,283600.0,34.1675,34.2213,34.1368,34.1599,283600.0
2013-06-27 13:20:00,44.46,44.54,44.42,44.49,174400.0,34.1599,34.2213,34.1291,34.1829,174400.0
2013-06-27 13:30:00,44.49,44.66,44.47,44.66,472500.0,34.1829,34.3135,34.1675,34.3135,472500.0
2013-06-27 13:40:00,44.66,44.73,44.64,44.72,329500.0,34.3135,34.3673,34.2982,34.3596,329500.0
2013-06-27 13:50:00,44.71,44.73,44.45,44.47,361100.0,34.3519,34.3673,34.1522,34.1675,361100.0
2013-06-27 14:00:00,44.47,44.54,44.42,44.45,244600.0,34.1675,34.2213,34.1291,34.1522,244600.0
2013-06-27 14:10:00,44.45,44.65,44.44,44.58,347800.0,34.1522,34.3058,34.1445,34.2521,347800.0
2013-06-27 14:20:00,44.59,44.7,44.58,44.7,247500.0,34.2597,34.3442,34.2521,34.3442,247500.0
2013-06-27 14:30:00,44.7,44.72,44.55,44.55,226300.0,34.3442,34.3596,34.229,34.229,226300.0
2013-06-27 14:40:00,44.56,44.65,44.53,44.53,245400.0,34.2367,34.3058,34.2136,34.2136,245400.0
2013-06-27 14:50:00,44.54,44.62,44.53,44.59,203700.0,34.2213,34.2828,34.2136,34.2597,203700.0
2013-06-27 15:00:00,44.58,44.6,44.39,44.39,308900.0,34.2521,34.2674,34.1061,34.1061,308900.0
2013-06-27 15:10:00,44.39,44.48,44.38,44.41,407100.0,34.1061,34.1752,34.0984,34.1214,407100.0
2013-06-27 15:20:00,44.41,44.48,44.41,44.48,308600.0,34.1214,34.1752,34.1214,34.1752,308600.0
2013-06-27 15:30:00,44.48,44.49,44.38,44.43,510300.0,34.1752,34.1829,34.0984,34.1368,510300.0
2013-06-27 15:40:00,44.43,44.46,44.41,44.42,617200.0,34.1368,34.1599,34.1214,34.1291,617200.0
2013-06-27 15:50:00,44.42,44.51,44.39,44.47,1092500.0,34.1291,34.1983,34.1061,34.1675,1092500.0
2013-06-28 09:30:00,44.43,44.43,44.07,44.29,448500.0,34.1368,34.1368,33.8602,34.0292,448500.0
2013-06-28 09:40:00,44.29,44.47,44.2,44.28,437100.0,34.0292,34.1675,33.9601,34.0216,437100.0
2013-06-28 09:50:00,44.28,44.32,44.13,44.14,286500.0,34.0216,34.0523,33.9063,33.914,286500.0
2013-06-28 10:00:00,44.15,44.42,44.14,44.37,453800.0,33.9217,34.1291,33.914,34.0907,453800.0
2013-06-28 10:10:00,44.37,44.37,44.26,44.34,258100.0,34.0907,34.0907,34.0062,34.0677,258100.0
2013-06-28 10:20:00,44.34,44.37,44.22,44.31,219700.0,34.0677,34.0907,33.9755,34.0446,219700.0
2013-06-28 10:30:00,44.32,44.61,44.31,44.58,384100.0,34.0523,34.2751,34.0446,34.2521,384100.0
2013-06-28 10:40:00,44.57,44.61,44.41,44.48,277300.0,34.2444,34.2751,34.1214,34.1752,277300.0
2013-06-28 10:50:00,44.48,44.62,44.47,44.54,381600.0,34.1752,34.2828,34.1675,34.2213,381600.0
2013-06-28 11:00:00,44.54,44.76,44.51,44.72,308700.0,34.2213,34.3903,34.1983,34.3596,308700.0
2013-06-28 11:10:00,44.73,44.85,44.68,44.7,307200.0,34.3673,34.4595,34.3289,34.3442,307200.0
2013-06-28 11:20:00,44.71,44.73,44.63,44.66,187400.0,34.3519,34.3673,34.2905,34.3135,187400.0
2013-06-28 11:30:00,44.67,44.79,44.66,44.76,294400.0,34.3212,34.4134,34.3135,34.3903,294400.0
2013-06-28 11:40:00,44.76,44.96,44.68,44.94,460200.0,34.3903,34.544,34.3289,34.5286,460200.0
2013-06-28 11:50:00,44.94,44.98,44.9,44.96,331000.0,34.5286,34.5594,34.4979,34.544,331000.0
2013-06-28 12:00:00,44.95,44.98,44.84,44.84,320000.0,34.5363,34.5594,34.4518,34.4518,320000.0
2013-06-28 12:10:00,44.84,44.86,44.63,44.63,281300.0,34.4518,34.4672,34.2905,34.2905,281300.0
2013-06-28 12:20:00,44.64,44.75,44.56,44.75,274300.0,34.2982,34.3827,34.2367,34.3827,274300.0
2013-06-28 12:30:00,44.75,44.84,44.71,44.81,174700.0,34.3827,34.4518,34.3519,34.4288,174700.0
2013-06-28 12:40:00,44.8,44.81,44.69,44.78,130000.0,34.4211,34.4288,34.3366,34.4057,130000.0
2013-06-28 12:50:00,44.79,44.89,44.77,44.8,176400.0,34.4134,34.4902,34.398,34.4211,176400.0
2013-06-28 13:00:00,44.79,44.88,44.79,44.87,299200.0,34.4134,34.4825,34.4134,34.4749,299200.0
2013-06-28 13:10:00,44.87,45.04,44.87,45.03,504900.0,34.4749,34.6055,34.4749,34.5978,504900.0
2013-06-28 13:20:00,45.03,45.06,44.95,44.95,299800.0,34.5978,34.6208,34.5363,34.5363,299800.0
2013-06-28 13:30:00,44.96,45.09,44.96,45.04,312200.0,34.544,34.6439,34.544,34.6055,312200.0
2013-06-28 13:40:00,45.04,45.11,45.03,45.05,305300.0,34.6055,34.6593,34.5978,34.6132,305300.0
2013-06-28 13:50:00,45.05,45.09,45.02,45.06,296800.0,34.6132,34.6439,34.5901,34.6208,296800.0
2013-06-28 14:00:00,45.07,45.09,44.94,44.95,307200.0,34.6285,34.6439,34.5286,34.5363,307200.0
2013-06-28 14:10:00,44.94,44.97,44.76,44.76,347200.0,34.5286,34.5517,34.3903,34.3903,347200.0
2013-06-28 14:20:00,44.76,44.81,44.7,44.75,353600.0,34.3903,34.4288,34.3442,34.3827,353600.0
2013-06-28 14:30:00,44.74,44.83,44.73,44.81,261800.0,34.375,34.4441,34.3673,34.4288,261800.0
2013-06-28 14:40:00,44.81,44.88,44.74,44.87,307600.0,34.4288,34.4825,34.375,34.4749,307600.0
2013-06-28 14:50:00,44.88,44.95,44.86,44.91,332300.0,34.4825,34.5363,34.4672,34.5056,332300.0
2013-06-28 15:00:00,44.9,44.91,44.75,44.82,342100.0,34.4979,34.5056,34.3827,34.4364,342100.0
2013-06-28 15:10:00,44.82,44.88,44.72,44.87,376400.0,34.4364,34.4825,34.3596,34.4749,376400.0
2013-06-28 15:20:00,44.87,44.88,44.77,44.86,388500.0,34.4749,34.4825,34.398,34.4672,388500.0
2013-06-28 15:30:00,44.87,44.98,44.85,44.93,442800.0,34.4749,34.5594,34.4595,34.521,442800.0
2013-06-28 15:40:00,44.93,44.93,44.75,44.89,991700.0,34.521,34.521,34.3827,34.4902,991700.0
2013-06-28 15:50:00,44.89,45.01,44.66,44.74,3174700.0,34.4902,34.5824,34.3135,34.375,3174700.0
2013-07-01 09:30:00,44.82,45.16,44.73,44.95,740100.0,34.4364,34.6977,34.3673,34.5363,740100.0
2013-07-01 09:40:00,44.98,45.07,44.86,44.94,392600.0,34.5594,34.6285,34.4672,34.5286,392600.0
2013-07-01 09:50:00,44.94,45.16,44.9,45.03,430000.0,34.5286,34.6977,34.4979,34.5978,430000.0
2013-07-01 10:00:00,45.02,45.33,45.02,45.15,560100.0,34.5901,34.8283,34.5901,34.69,560100.0
2013-07-01 10:10:00,45.16,45.21,45.06,45.13,338800.0,34.6977,34.7361,34.6208,34.6746,338800.0
2013-07-01 10:20:00,45.13,45.24,45.13,45.19,444900.0,34.6746,34.7591,34.6746,34.7207,444900.0
2013-07-01 10:30:00,45.18,45.18,45.08,45.09,294700.0,34.713,34.713,34.6362,34.6439,294700.0
2013-07-01 10:40:00,45.09,45.11,44.98,45.0,387100.0,34.6439,34.6593,34.5594,34.5747,387100.0
2013-07-01 10:50:00,45.0,45.03,44.93,44.93,396300.0,34.5747,34.5978,34.521,34.521,396300.0
2013-07-01 11:00:00,44.93,45.16,44.89,45.16,304500.0,34.521,34.6977,34.4902,34.6977,304500.0
2013-07-01 11:10:00,45.16,45.17,45.04,45.1,170300.0,34.6977,34.7054,34.6055,34.6516,170300.0
2013-07-01 11:20:00,45.1,45.1,45.0,45.07,149500.0,34.6516,34.6516,34.5747,34.6285,149500.0
2013-07-01 11:30:00,45.07,45.22,45.05,45.09,202500.0,34.6285,34.7438,34.6132,34.6439,202500.0
2013-07-01 11:40:00,45.08,45.17,45.0,45.14,187600.0,34.6362,34.7054,34.5747,34.6823,187600.0
2013-07-01 11:50:00,45.14,45.16,45.07,45.15,149300.0,34.6823,34.6977,34.6285,34.69,149300.0
2013-07-01 12:00:00,45.15,45.25,45.14,45.21,188000.0,34.69,34.7668,34.6823,34.7361,188000.0
2013-07-01 12:10:00,45.22,45.27,45.17,45.18,166100.0,34.7438,34.7822,34.7054,34.713,166100.0
2013-07-01 12:20:00,45.17,45.25,45.17,45.21,165700.0,34.7054,34.7668,34.7054,34.7361,165700.0
2013-07-01 12:30:00,45.2,45.28,45.18,45.22,184400.0,34.7284,34.7899,34.713,34.7438,184400.0
2013-07-01 12:40:00,45.22,45.27,45.18,45.23,157200.0,34.7438,34.7822,34.713,34.7515,157200.0
2013-07-01 12:50:00,45.23,45.3,45.2,45.23,202100.0,34.7515,34.8052,34.7284,34.7515,202100.0
2013-07-01 13:00:00,45.23,45.32,45.23,45.3,147200.0,34.7515,34.8206,34.7515,34.8052,147200.0
2013-07-01 13:10:00,45.3,45.4,45.27,45.4,226600.0,34.8052,34.8821,34.7822,34.8821,226600.0
2013-07-01 13:20:00,45.4,45.42,45.33,45.34,169200.0,34.8821,34.8974,34.8283,34.836,169200.0
2013-07-01 13:30:00,45.34,45.37,45.29,45.35,171200.0,34.836,34.859,34.7976,34.8437,171200.0
2013-07-01 13:40:00,45.35,45.36,45.29,45.3,159300.0,34.8437,34.8513,34.7976,34.8052,159300.0
2013-07-01 13:50:00,45.3,45.34,45.22,45.23,145900.0,34.8052,34.836,34.7438,34.7515,145900.0
2013-07-01 14:00:00,45.23,45.32,45.22,45.29,149000.0,34.7515,34.8206,34.7438,34.7976,149000.0
2013-07-01 14:10:00,45.28,45.29,45.2,45.24,141700.0,34.7899,34.7976,34.7284,34.7591,141700.0
2013-07-01 14:20:00,45.23,45.26,45.18,45.25,158900.0,34.7515,34.7745,34.713,34.7668,158900.0
2013-07-01 14:30:00,45.24,45.24,45.14,45.21,131200.0,34.7591,34.7591,34.6823,34.7361,131200.0
2013-07-01 14:40:00,45.2,45.26,45.17,45.22,119600.0,34.7284,34.7745,34.7054,34.7438,119600.0
2013-07-01 14:50:00,45.21,45.34,45.17,45.33,178100.0,34.7361,34.836,34.7054,34.8283,178100.0
2013-07-01 15:00:00,45.33,45.36,45.29,45.32,192000.0,34.8283,34.8513,34.7976,34.8206,192000.0
2013-07-01 15:10:00,45.32,45.33,45.23,45.26,204500.0,34.8206,34.8283,34.7515,34.7745,204500.0
2013-07-01 15:20:00,45.26,45.31,45.2,45.2,218100.0,34.7745,34.8129,34.7284,34.7284,218100.0
2013-07-01 15:30:00,45.21,45.21,45.08,45.1,425100.0,34.7361,34.7361,34.6362,34.6516,425100.0
2013-07-01 15:40:00,45.1,45.11,44.96,45.02,508800.0,34.6516,34.6593,34.544,34.5901,508800.0
2013-07-01 15:50:00,45.02,45.12,44.95,45.09,1030100.0,34.5901,34.6669,34.5363,34.6439,1030100.0
2013-07-02 09:30:00,44.95,45.18,44.93,45.16,412500.0,34.5363,34.713,34.521,34.6977,412500.0
2013-07-02 09:40:00,45.15,45.35,45.08,45.3,294400.0,34.69,34.8437,34.6362,34.8052,294400.0
2013-07-02 09:50:00,45.31,45.43,45.31,45.39,361200.0,34.8129,34.9051,34.8129,34.8744,361200.0
2013-07-02 10:00:00,45.39,45.54,45.39,45.46,464800.0,34.8744,34.9896,34.8744,34.9282,464800.0
2013-07-02 10:10:00,45.46,45.52,45.41,45.5,208300.0,34.9282,34.9743,34.8898,34.9589,208300.0
2013-07-02 10:20:00,45.46,45.56,45.46,45.48,262800.0,34.9282,35.005,34.9282,34.9435,262800.0
2013-07-02 10:30:00,45.47,45.5,45.42,45.44,216700.0,34.9359,34.9589,34.8974,34.9128,216700.0
2013-07-02 10:40:00,45.44,45.48,45.31,45.36,312600.0,34.9128,34.9435,34.8129,34.8513,312600.0
2013-07-02 10:50:00,45.36,45.43,45.3,45.4,306900.0,34.8513,34.9051,34.8052,34.8821,306900.0
2013-07-02 11:00:00,45.4,45.45,45.19,45.27,4049800.0,34.8821,34.9205,34.7207,34.7822,4049800.0
2013-07-02 11:10:00,45.27,45.29,45.14,45.18,1650700.0,34.7822,34.7976,34.6823,34.713,1650700.0
2013-07-02 11:20:00,45.19,45.21,45.04,45.1,217000.0,34.7207,34.7361,34.6055,34.6516,217000.0
2013-07-02 11:30:00,45.1,45.24,45.09,45.21,148600.0,34.6516,34.7591,34.6439,34.7361,148600.0
2013-07-02 11:40:00,45.2,45.32,45.18,45.3,146100.0,34.7284,34.8206,34.713,34.8052,146100.0
2013-07-02 11:50:00,45.3,45.36,45.27,45.31,144400.0,34.8052,34.8513,34.7822,34.8129,144400.0
2013-07-02 12:00:00,45.31,45.32,45.23,45.23,140300.0,34.8129,34.8206,34.7515,34.7515,140300.0
2013-07-02 12:10:00,45.22,45.32,45.21,45.3,105300.0,34.7438,34.8206,34.7361,34.8052,105300.0
2013-07-02 12:20:00,45.29,45.3,45.21,45.25,119500.0,34.7976,34.8052,34.7361,34.7668,119500.0
2013-07-02 12:30:00,45.25,45.32,45.24,45.31,135300.0,34.7668,34.8206,34.7591,34.8129,135300.0
2013-07-02 12:40:00,45.31,45.32,45.24,45.29,222200.0,34.8129,34.8206,34.7591,34.7976,222200.0
2013-07-02 12:50:00,45.29,45.32,45.27,45.3,118100.0,34.7976,34.8206,34.7822,34.8052,118100.0
2013-07-02 13:00:00,45.3,45.32,45.27,45.3,120200.0,34.8052,34.8206,34.7822,34.8052,120200.0
2013-07-02 13:10:00,45.31,45.32,45.26,45.3,178600.0,34.8129,34.8206,34.7745,34.8052,178600.0
2013-07-02 13:20:00,45.3,45.3,45.25,45.26,1466000.0,34.8052,34.8052,34.7668,34.7745,1466000.0
2013-07-02 13:30:00,45.26,45.28,45.07,45.07,333200.0,34.7745,34.7899,34.6285,34.6285,333200.0
2013-07-02 13:40:00,45.07,45.1,45.0,45.05,245500.0,34.6285,34.6516,34.5747,34.6132,245500.0
2013-07-02 13:50:00,45.05,45.21,45.05,45.18,180100.0,34.6132,34.7361,34.6132,34.713,180100.0
2013-07-02 14:00:00,45.19,45.26,45.14,45.19,230000.0,34.7207,34.7745,34.6823,34.7207,230000.0
2013-07-02 14:10:00,45.18,45.21,45.12,45.14,308400.0,34.713,34.7361,34.6669,34.6823,308400.0
2013-07-02 14:20:00,45.12,45.13,44.99,45.03,217800.0,34.6669,34.6746,34.5671,34.5978,217800.0
2013-07-02 14:30:00,45.01,45.08,44.98,44.99,203400.0,34.5824,34.6362,34.5594,34.5671,203400.0
2013-07-02 14:40:00,44.99,45.01,44.88,44.98,253700.0,34.5671,34.5824,34.4825,34.5594,253700.0
2013-07-02 14:50:00,44.98,45.18,44.97,45.16,192300.0,34.5594,34.713,34.5517,34.6977,192300.0
2013-07-02 15:00:00,45.17,45.19,45.09,45.09,247700.0,34.7054,34.7207,34.6439,34.6439,247700.0
2013-07-02 15:10:00,45.09,45.13,45.07,45.09,218100.0,34.6439,34.6746,34.6285,34.6439,218100.0
2013-07-02 15:20:00,45.09,45.1,44.92,44.98,201300.0,34.6439,34.6516,34.5133,34.5594,201300.0
2013-07-02 15:30:00,44.99,45.02,44.87,44.98,246500.0,34.5671,34.5901,34.4749,34.5594,246500.0
2013-07-02 15:40:00,44.98,45.07,44.95,44.97,405400.0,34.5594,34.6285,34.5363,34.5517,405400.0
2013-07-02 15:50:00,44.98,44.99,44.87,44.89,1219300.0,34.5594,34.5671,34.4749,34.4902,1219300.0
2013-07-03 09:30:00,44.58,44.71,44.26,44.56,559200.0,34.2521,34.3519,34.0062,34.2367,559200.0
2013-07-03 09:40:00,44.56,44.61,44.49,44.57,228900.0,34.2367,34.2751,34.1829,34.2444,228900.0
2013-07-03 09:50:00,44.57,44.68,44.52,44.6,276500.0,34.2444,34.3289,34.206,34.2674,276500.0
2013-07-03 10:00:00,44.61,44.71,44.42,44.54,261300.0,34.2751,34.3519,34.1291,34.2213,261300.0
2013-07-03 10:10:00,44.54,44.66,44.48,44.55,202100.0,34.2213,34.3135,34.1752,34.229,202100.0
2013-07-03 10:20:00,44.55,44.58,44.38,44.48,323700.0,34.229,34.2521,34.0984,34.1752,323700.0
2013-07-03 10:30:00,44.49,44.56,44.38,44.44,261000.0,34.1829,34.2367,34.0984,34.1445,261000.0
2013-07-03 10:40:00,44.44,44.51,44.4,44.46,219700.0,34.1445,34.1983,34.1138,34.1599,219700.0
2013-07-03 10:50:00,44.45,44.51,44.4,44.42,188300.0,34.1522,34.1983,34.1138,34.1291,188300.0
2013-07-03 11:00:00,44.42,44.51,44.4,44.41,197800.0,34.1291,34.1983,34.1138,34.1214,197800.0
2013-07-03 11:10:00,44.41,44.46,44.37,44.38,286700.0,34.1214,34.1599,34.0907,34.0984,286700.0
2013-07-03 11:20:00,44.38,44.41,44.34,44.37,156600.0,34.0984,34.1214,34.0677,34.0907,156600.0
2013-07-03 11:30:00,44.36,44.38,44.28,44.31,249900.0,34.083,34.0984,34.0216,34.0446,249900.0
2013-07-03 11:40:00,44.32,44.32,44.2,44.22,251200.0,34.0523,34.0523,33.9601,33.9755,251200.0
2013-07-03 11:50:00,44.22,44.24,44.17,44.23,415300.0,33.9755,33.9908,33.937,33.9831,415300.0
2013-07-03 12:00:00,44.23,44.37,44.2,44.37,489400.0,33.9831,34.0907,33.9601,34.0907,489400.0
2013-07-03 12:10:00,44.37,44.45,44.36,44.44,286800.0,34.0907,34.1522,34.083,34.1445,286800.0
2013-07-03 12:20:00,44.44,44.45,44.39,44.4,196300.0,34.1445,34.1522,34.1061,34.1138,196300.0
2013-07-03 12:30:00,44.4,44.43,44.34,44.34,307700.0,34.1138,34.1368,34.0677,34.0677,307700.0
2013-07-03 12:40:00,44.34,44.35,44.27,44.3,215600.0,34.0677,34.0753,34.0139,34.0369,215600.0
2013-07-03 12:50:00,44.3,44.31,44.18,44.21,713500.0,34.0369,34.0446,33.9447,33.9678,713500.0
2013-07-05 09:30:00,44.7,44.89,44.58,44.82,363200.0,34.3442,34.4902,34.2521,34.4364,363200.0
2013-07-05 09:40:00,44.82,45.05,44.75,45.0,409700.0,34.4364,34.6132,34.3827,34.5747,409700.0
2013-07-05 09:50:00,45.01,45.08,44.82,44.92,387300.0,34.5824,34.6362,34.4364,34.5133,387300.0
2013-07-05 10:00:00,44.92,44.98,44.85,44.89,451200.0,34.5133,34.5594,34.4595,34.4902,451200.0
2013-07-05 10:10:00,44.89,44.94,44.76,44.88,468900.0,34.4902,34.5286,34.3903,34.4825,468900.0
2013-07-05 10:20:00,44.87,44.87,44.6,44.78,221200.0,34.4749,34.4749,34.2674,34.4057,221200.0
2013-07-05 10:30:00,44.79,44.97,44.75,44.84,194600.0,34.4134,34.5517,34.3827,34.4518,194600.0
2013-07-05 10:40:00,44.84,44.98,44.82,44.96,173800.0,34.4518,34.5594,34.4364,34.544,173800.0
2013-07-05 10:50:00,44.97,45.05,44.95,44.95,238400.0,34.5517,34.6132,34.5363,34.5363,238400.0
2013-07-05 11:00:00,44.95,45.06,44.94,45.04,312200.0,34.5363,34.6208,34.5286,34.6055,312200.0
2013-07-05 11:10:00,45.05,45.2,45.02,45.2,496600.0,34.6132,34.7284,34.5901,34.7284,496600.0
2013-07-05 11:20:00,45.2,45.29,45.17,45.21,292100.0,34.7284,34.7976,34.7054,34.7361,292100.0
2013-07-05 11:30:00,45.19,45.2,45.02,45.09,171000.0,34.7207,34.7284,34.5901,34.6439,171000.0
2013-07-05 11:40:00,45.09,45.14,45.05,45.14,152300.0,34.6439,34.6823,34.6132,34.6823,152300.0
2013-07-05 11:50:00,45.13,45.2,45.07,45.18,148500.0,34.6746,34.7284,34.6285,34.713,148500.0
2013-07-05 12:00:00,45.19,45.23,45.14,45.16,153800.0,34.7207,34.7515,34.6823,34.6977,153800.0
2013-07-05 12:10:00,45.14,45.17,45.12,45.13,183400.0,34.6823,34.7054,34.6669,34.6746,183400.0
2013-07-05 12:20:00,45.13,45.17,45.1,45.12,126600.0,34.6746,34.7054,34.6516,34.6669,126600.0
2013-07-05 12:30:00,45.12,45.21,45.12,45.16,149500.0,34.6669,34.7361,34.6669,34.6977,149500.0
2013-07-05 12:40:00,45.16,45.16,45.09,45.15,126700.0,34.6977,34.6977,34.6439,34.69,126700.0
2013-07-05 12:50:00,45.16,45.19,45.09,45.16,171600.0,34.6977,34.7207,34.6439,34.6977,171600.0
2013-07-05 13:00:00,45.16,45.16,44.99,45.0,215800.0,34.6977,34.6977,34.5671,34.5747,215800.0
2013-07-05 13:10:00,45.01,45.06,44.98,44.99,197200.0,34.5824,34.6208,34.5594,34.5671,197200.0
2013-07-05 13:20:00,44.98,45.08,44.98,45.08,50900.0,34.5594,34.6362,34.5594,34.6362,50900.0
2013-07-05 13:30:00,45.07,45.13,45.06,45.09,75900.0,34.6285,34.6746,34.6208,34.6439,75900.0
2013-07-05 13:40:00,45.09,45.15,45.07,45.12,76000.0,34.6439,34.69,34.6285,34.6669,76000.0
2013-07-05 13:50:00,45.12,45.14,45.05,45.12,98000.0,34.6669,34.6823,34.6132,34.6669,98000.0
2013-07-05 14:00:00,45.12,45.21,45.12,45.21,134600.0,34.6669,34.7361,34.6669,34.7361,134600.0
2013-07-05 14:10:00,45.2,45.28,45.19,45.23,149400.0,34.7284,34.7899,34.7207,34.7515,149400.0
2013-07-05 14:20:00,45.23,45.34,45.23,45.27,247100.0,34.7515,34.836,34.7515,34.7822,247100.0
2013-07-05 14:30:00,45.27,45.31,45.23,45.25,247200.0,34.7822,34.8129,34.7515,34.7668,247200.0
2013-07-05 14:40:00,45.26,45.28,45.2,45.23,166400.0,34.7745,34.7899,34.7284,34.7515,166400.0
2013-07-05 14:50:00,45.23,45.23,45.15,45.19,163200.0,34.7515,34.7515,34.69,34.7207,163200.0
2013-07-05 15:00:00,45.19,45.21,45.11,45.14,139500.0,34.7207,34.7361,34.6593,34.6823,139500.0
2013-07-05 15:10:00,45.14,45.18,45.12,45.12,152600.0,34.6823,34.713,34.6669,34.6669,152600.0
2013-07-05 15:20:00,45.11,45.13,44.97,45.05,193600.0,34.6593,34.6746,34.5517,34.6132,193600.0
2013-07-05 15:30:00,45.05,45.13,45.05,45.13,231300.0,34.6132,34.6746,34.6132,34.6746,231300.0
2013-07-05 15:40:00,45.12,45.13,45.02,45.1,264300.0,34.6669,34.6746,34.5901,34.6516,264300.0
2013-07-05 15:50:00,45.1,45.21,45.05,45.2,811700.0,34.6516,34.7361,34.6132,34.7284,811700.0
2013-07-08 09:30:00,45.47,45.57,45.4,45.41,417000.0,34.9359,35.0127,34.8821,34.8898,417000.0
2013-07-08 09:40:00,45.41,45.62,45.38,45.61,411400.0,34.8898,35.0511,34.8667,35.0434,411400.0
2013-07-08 09:50:00,45.62,45.73,45.54,45.66,450800.0,35.0511,35.1356,34.9896,35.0818,450800.0
2013-07-08 10:00:00,45.66,45.68,45.54,45.6,389500.0,35.0818,35.0972,34.9896,35.0357,389500.0
2013-07-08 10:10:00,45.6,45.61,45.44,45.53,244300.0,35.0357,35.0434,34.9128,34.982,244300.0
2013-07-08 10:20:00,45.54,45.57,45.37,45.37,266600.0,34.9896,35.0127,34.859,34.859,266600.0
2013-07-08 10:30:00,45.37,45.44,45.31,45.41,297300.0,34.859,34.9128,34.8129,34.8898,297300.0
2013-07-08 10:40:00,45.4,45.53,45.35,45.4,356200.0,34.8821,34.982,34.8437,34.8821,356200.0
2013-07-08 10:50:00,45.39,45.44,45.33,45.41,186000.0,34.8744,34.9128,34.8283,34.8898,186000.0
2013-07-08 11:00:00,45.42,45.55,45.41,45.55,173100.0,34.8974,34.9973,34.8898,34.9973,173100.0
2013-07-08 11:10:00,45.54,45.58,45.4,45.41,247300.0,34.9896,35.0204,34.8821,34.8898,247300.0
2013-07-08 11:20:00,45.4,45.42,45.34,45.35,269800.0,34.8821,34.8974,34.836,34.8437,269800.0
2013-07-08 11:30:00,45.35,45.41,45.33,45.38,140200.0,34.8437,34.8898,34.8283,34.8667,140200.0
2013-07-08 11:40:00,45.39,45.48,45.38,45.4,106900.0,34.8744,34.9435,34.8667,34.8821,106900.0
2013-07-08 11:50:00,45.4,45.48,45.31,45.46,243500.0,34.8821,34.9435,34.8129,34.9282,243500.0
2013-07-08 12:00:00,45.47,45.5,45.35,45.39,140200.0,34.9359,34.9589,34.8437,34.8744,140200.0
2013-07-08 12:10:00,45.4,45.54,45.4,45.53,173700.0,34.8821,34.9896,34.8821,34.982,173700.0
2013-07-08 12:20:00,45.53,45.55,45.46,45.5,185200.0,34.982,34.9973,34.9282,34.9589,185200.0
2013-07-08 12:30:00,45.49,45.58,45.48,45.55,145600.0,34.9512,35.0204,34.9435,34.9973,145600.0
2013-07-08 12:40:00,45.54,45.57,45.41,45.47,216400.0,34.9896,35.0127,34.8898,34.9359,216400.0
2013-07-08 12:50:00,45.47,45.57,45.46,45.52,80400.0,34.9359,35.0127,34.9282,34.9743,80400.0
2013-07-08 13:00:00,45.53,45.56,45.51,45.52,128100.0,34.982,35.005,34.9666,34.9743,128100.0
2013-07-08 13:10:00,45.52,45.55,45.4,45.47,116100.0,34.9743,34.9973,34.8821,34.9359,116100.0
2013-07-08 13:20:00,45.47,45.51,45.41,45.47,103100.0,34.9359,34.9666,34.8898,34.9359,103100.0
2013-07-08 13:30:00,45.48,45.57,45.46,45.51,113300.0,34.9435,35.0127,34.9282,34.9666,113300.0
2013-07-08 13:40:00,45.51,45.58,45.49,45.56,195000.0,34.9666,35.0204,34.9512,35.005,195000.0
2013-07-08 13:50:00,45.57,45.64,45.53,45.62,194700.0,35.0127,35.0665,34.982,35.0511,194700.0
2013-07-08 14:00:00,45.62,45.66,45.57,45.59,135300.0,35.0511,35.0818,35.0127,35.0281,135300.0
2013-07-08 14:10:00,45.6,45.64,45.56,45.62,119500.0,35.0357,35.0665,35.005,35.0511,119500.0
2013-07-08 14:20:00,45.62,45.62,45.56,45.58,112800.0,35.0511,35.0511,35.005,35.0204,112800.0
2013-07-08 14:30:00,45.58,45.67,45.58,45.66,63700.0,35.0204,35.0895,35.0204,35.0818,63700.0
2013-07-08 14:40:00,45.66,45.7,45.63,45.64,99200.0,35.0818,35.1126,35.0588,35.0665,99200.0
2013-07-08 14:50:00,45.64,45.72,45.64,45.68,117300.0,35.0665,35.1279,35.0665,35.0972,117300.0
2013-07-08 15:00:00,45.68,45.71,45.63,45.68,141500.0,35.0972,35.1203,35.0588,35.0972,141500.0
2013-07-08 15:10:00,45.67,45.68,45.61,45.63,106800.0,35.0895,35.0972,35.0434,35.0588,106800.0
2013-07-08 15:20:00,45.63,45.66,45.61,45.61,141200.0,35.0588,35.0818,35.0434,35.0434,141200.0
2013-07-08 15:30:00,45.62,45.63,45.56,45.59,268800.0,35.0511,35.0588,35.005,35.0281,268800.0
2013-07-08 15:40:00,45.6,45.61,45.56,45.58,284700.0,35.0357,35.0434,35.005,35.0204,284700.0
2013-07-08 15:50:00,45.57,45.58,45.47,45.52,743800.0,35.0127,35.0204,34.9359,34.9743,743800.0
2013-07-09 09:30:00,45.84,45.98,45.73,45.82,376400.0,35.2201,35.3277,35.1356,35.2048,376400.0
2013-07-09 09:40:00,45.83,45.93,45.78,45.87,336900.0,35.2125,35.2893,35.174,35.2432,336900.0
2013-07-09 09:50:00,45.86,45.99,45.85,45.86,462300.0,35.2355,35.3354,35.2278,35.2355,462300.0
2013-07-09 10:00:00,45.86,45.89,45.7,45.85,617200.0,35.2355,35.2586,35.1126,35.2278,617200.0
2013-07-09 10:10:00,45.84,45.86,45.73,45.78,395600.0,35.2201,35.2355,35.1356,35.174,395600.0
2013-07-09 10:20:00,45.77,45.78,45.62,45.69,393900.0,35.1664,35.174,35.0511,35.1049,393900.0
2013-07-09 10:30:00,45.69,45.75,45.61,45.74,356300.0,35.1049,35.151,35.0434,35.1433,356300.0
2013-07-09 10:40:00,45.73,45.83,45.65,45.78,240600.0,35.1356,35.2125,35.0742,35.174,240600.0
2013-07-09 10:50:00,45.78,45.86,45.73,45.85,161300.0,35.174,35.2355,35.1356,35.2278,161300.0
2013-07-09 11:00:00,45.85,45.93,45.85,45.91,216100.0,35.2278,35.2893,35.2278,35.2739,216100.0
2013-07-09 11:10:00,45.91,45.94,45.88,45.89,252200.0,35.2739,35.297,35.2509,35.2586,252200.0
2013-07-09 11:20:00,45.89,45.91,45.83,45.84,202100.0,35.2586,35.2739,35.2125,35.2201,202100.0
2013-07-09 11:30:00,45.85,45.99,45.83,45.93,312900.0,35.2278,35.3354,35.2125,35.2893,312900.0
2013-07-09 11:40:00,45.94,46.04,45.93,45.95,516700.0,35.297,35.3738,35.2893,35.3047,516700.0
2013-07-09 11:50:00,45.95,45.98,45.85,45.95,181900.0,35.3047,35.3277,35.2278,35.3047,181900.0
2013-07-09 12:00:00,45.95,45.96,45.93,45.95,150200.0,35.3047,35.3123,35.2893,35.3047,150200.0
2013-07-09 12:10:00,45.94,45.99,45.93,45.95,114600.0,35.297,35.3354,35.2893,35.3047,114600.0
2013-07-09 12:20:00,45.95,45.97,45.89,45.9,127700.0,35.3047,35.32,35.2586,35.2662,127700.0
2013-07-09 12:30:00,45.91,45.96,45.89,45.91,151200.0,35.2739,35.3123,35.2586,35.2739,151200.0
2013-07-09 12:40:00,45.91,45.91,45.88,45.9,146000.0,35.2739,35.2739,35.2509,35.2662,146000.0
2013-07-09 12:50:00,45.9,45.91,45.87,45.89,258600.0,35.2662,35.2739,35.2432,35.2586,258600.0
2013-07-09 13:00:00,45.89,45.93,45.88,45.89,155600.0,35.2586,35.2893,35.2509,35.2586,155600.0
2013-07-09 13:10:00,45.9,45.91,45.85,45.85,240800.0,35.2662,35.2739,35.2278,35.2278,240800.0
2013-07-09 13:20:00,45.85,45.87,45.83,45.83,146600.0,35.2278,35.2432,35.2125,35.2125,146600.0
2013-07-09 13:30:00,45.84,45.84,45.75,45.8,177000.0,35.2201,35.2201,35.151,35.1894,177000.0
2013-07-09 13:40:00,45.8,45.81,45.62,45.73,2809000.0,35.1894,35.1971,35.0511,35.1356,2809000.0
2013-07-09 13:50:00,45.72,45.85,45.72,45.77,925600.0,35.1279,35.2278,35.1279,35.1664,925600.0
2013-07-09 14:00:00,45.77,45.9,45.77,45.89,173000.0,35.1664,35.2662,35.1664,35.2586,173000.0
2013-07-09 14:10:00,45.89,45.91,45.78,45.86,320200.0,35.2586,35.2739,35.174,35.2355,320200.0
2013-07-09 14:20:00,45.86,45.9,45.78,45.85,358400.0,35.2355,35.2662,35.174,35.2278,358400.0
2013-07-09 14:30:00,45.84,45.85,45.68,45.76,229200.0,35.2201,35.2278,35.0972,35.1587,229200.0
2013-07-09 14:40:00,45.77,45.9,45.77,45.86,216000.0,35.1664,35.2662,35.1664,35.2355,216000.0
2013-07-09 14:50:00,45.86,45.9,45.84,45.87,160100.0,35.2355,35.2662,35.2201,35.2432,160100.0
2013-07-09 15:00:00,45.88,45.88,45.82,45.85,360500.0,35.2509,35.2509,35.2048,35.2278,360500.0
2013-07-09 15:10:00,45.86,45.86,45.83,45.85,412500.0,35.2355,35.2355,35.2125,35.2278,412500.0
2013-07-09 15:20:00,45.85,45.91,45.83,45.9,284300.0,35.2278,35.2739,35.2125,35.2662,284300.0
2013-07-09 15:30:00,45.9,45.92,45.83,45.89,328000.0,35.2662,35.2816,35.2125,35.2586,328000.0
2013-07-09 15:40:00,45.89,45.9,45.76,45.82,387100.0,35.2586,35.2662,35.1587,35.2048,387100.0
2013-07-09 15:50:00,45.82,45.86,45.77,45.78,819800.0,35.2048,35.2355,35.1664,35.174,819800.0
2013-07-10 09:30:00,45.76,45.9,45.73,45.84,380200.0,35.1587,35.2662,35.1356,35.2201,380200.0
2013-07-10 09:40:00,45.83,45.99,45.79,45.94,433100.0,35.2125,35.3354,35.1817,35.297,433100.0
2013-07-10 09:50:00,45.94,46.03,45.86,45.9,248500.0,35.297,35.3661,35.2355,35.2662,248500.0
2013-07-10 10:00:00,45.89,45.94,45.85,45.9,145600.0,35.2586,35.297,35.2278,35.2662,145600.0
2013-07-10 10:10:00,45.9,45.9,45.68,45.7,275700.0,35.2662,35.2662,35.0972,35.1126,275700.0
2013-07-10 10:20:00,45.69,45.71,45.56,45.58,314200.0,35.1049,35.1203,35.005,35.0204,314200.0
2013-07-10 10:30:00,45.59,45.66,45.53,45.64,276900.0,35.0281,35.0818,34.982,35.0665,276900.0
2013-07-10 10:40:00,45.65,45.86,45.64,45.83,243100.0,35.0742,35.2355,35.0665,35.2125,243100.0
2013-07-10 10:50:00,45.83,45.91,45.7,45.7,267300.0,35.2125,35.2739,35.1126,35.1126,267300.0
2013-07-10 11:00:00,45.71,45.78,45.67,45.7,211100.0,35.1203,35.174,35.0895,35.1126,211100.0
2013-07-10 11:10:00,45.72,45.77,45.71,45.75,109800.0,35.1279,35.1664,35.1203,35.151,109800.0
2013-07-10 11:20:00,45.75,45.79,45.66,45.69,105700.0,35.151,35.1817,35.0818,35.1049,105700.0
2013-07-10 11:30:00,45.69,45.77,45.69,45.73,112100.0,35.1049,35.1664,35.1049,35.1356,112100.0
2013-07-10 11:40:00,45.73,45.78,45.66,45.68,86500.0,35.1356,35.174,35.0818,35.0972,86500.0
2013-07-10 11:50:00,45.68,45.71,45.62,45.62,106600.0,35.0972,35.1203,35.0511,35.0511,106600.0
2013-07-10 12:00:00,45.62,45.68,45.61,45.68,122700.0,35.0511,35.0972,35.0434,35.0972,122700.0
2013-07-10 12:10:00,45.67,45.75,45.67,45.72,81200.0,35.0895,35.151,35.0895,35.1279,81200.0
2013-07-10 12:20:00,45.73,45.74,45.64,45.64,67200.0,35.1356,35.1433,35.0665,35.0665,67200.0
2013-07-10 12:30:00,45.64,45.72,45.63,45.72,50200.0,35.0665,35.1279,35.0588,35.1279,50200.0
2013-07-10 12:40:00,45.71,45.72,45.66,45.67,144600.0,35.1203,35.1279,35.0818,35.0895,144600.0
2013-07-10 12:50:00,45.67,45.73,45.66,45.72,121400.0,35.0895,35.1356,35.0818,35.1279,121400.0
2013-07-10 13:00:00,45.71,45.73,45.65,45.67,127200.0,35.1203,35.1356,35.0742,35.0895,127200.0
2013-07-10 13:10:00,45.66,45.73,45.62,45.65,119300.0,35.0818,35.1356,35.0511,35.0742,119300.0
2013-07-10 13:20:00,45.64,45.68,45.63,45.65,73000.0,35.0665,35.0972,35.0588,35.0742,73000.0
2013-07-10 13:30:00,45.65,45.7,45.63,45.66,126100.0,35.0742,35.1126,35.0588,35.0818,126100.0
2013-07-10 13:40:00,45.66,45.69,45.63,45.68,109900.0,35.0818,35.1049,35.0588,35.0972,109900.0
2013-07-10 13:50:00,45.69,45.7,45.65,45.65,116700.0,35.1049,35.1126,35.0742,35.0742,116700.0
2013-07-10 14:00:00,45.65,45.92,45.61,45.72,825900.0,35.0742,35.2816,35.0434,35.1279,825900.0
2013-07-10 14:10:00,45.72,45.94,45.69,45.87,515600.0,35.1279,35.297,35.1049,35.2432,515600.0
2013-07-10 14:20:00,45.87,45.91,45.72,45.74,232100.0,35.2432,35.2739,35.1279,35.1433,232100.0
2013-07-10 14:30:00,45.74,45.79,45.63,45.66,235900.0,35.1433,35.1817,35.0588,35.0818,235900.0
2013-07-10 14:40:00,45.65,45.71,45.51,45.54,261200.0,35.0742,35.1203,34.9666,34.9896,261200.0
2013-07-10 14:50:00,45.54,45.61,45.5,45.59,402300.0,34.9896,35.0434,34.9589,35.0281,402300.0
2013-07-10 15:00:00,45.59,45.7,45.59,45.65,328600.0,35.0281,35.1126,35.0281,35.0742,328600.0
2013-07-10 15:10:00,45.65,45.71,45.61,45.64,264400.0,35.0742,35.1203,35.0434,35.0665,264400.0
2013-07-10 15:20:00,45.65,45.78,45.64,45.67,254500.0,35.0742,35.174,35.0665,35.0895,254500.0
2013-07-10 15:30:00,45.67,45.72,45.63,45.65,292200.0,35.0895,35.1279,35.0588,35.0742,292200.0
2013-07-10 15:40:00,45.65,45.73,45.65,45.67,465200.0,35.0742,35.1356,35.0742,35.0895,465200.0
2013-07-10 15:50:00,45.68,45.76,45.64,45.73,593500.0,35.0972,35.1587,35.0665,35.1356,593500.0
2013-07-11 09:30:00,46.26,46.36,45.95,46.15,678600.0,35.5428,35.6197,35.3047,35.4583,678600.0
2013-07-11 09:40:00,46.14,46.15,45.77,45.77,654200.0,35.4506,35.4583,35.1664,35.1664,654200.0
2013-07-11 09:50:00,45.78,45.98,45.76,45.9,354600.0,35.174,35.3277,35.1587,35.2662,354600.0
2013-07-11 10:00:00,45.9,46.08,45.83,46.07,526200.0,35.2662,35.4045,35.2125,35.3969,526200.0
2013-07-11 10:10:00,46.06,46.08,45.93,46.06,463000.0,35.3892,35.4045,35.2893,35.3892,463000.0
2013-07-11 10:20:00,46.06,46.12,46.02,46.11,395200.0,35.3892,35.4353,35.3584,35.4276,395200.0
2013-07-11 10:30:00,46.11,46.11,45.98,46.05,336900.0,35.4276,35.4276,35.3277,35.3815,336900.0
2013-07-11 10:40:00,46.05,46.08,45.99,46.05,377500.0,35.3815,35.4045,35.3354,35.3815,377500.0
2013-07-11 10:50:00,46.05,46.2,46.05,46.08,273000.0,35.3815,35.4967,35.3815,35.4045,273000.0
2013-07-11 11:00:00,46.08,46.13,46.01,46.03,201100.0,35.4045,35.443,35.3508,35.3661,201100.0
2013-07-11 11:10:00,46.04,46.09,45.98,45.99,256700.0,35.3738,35.4122,35.3277,35.3354,256700.0
2013-07-11 11:20:00,45.98,46.05,45.97,46.04,238700.0,35.3277,35.3815,35.32,35.3738,238700.0
2013-07-11 11:30:00,46.05,46.05,45.91,45.92,154600.0,35.3815,35.3815,35.2739,35.2816,154600.0
2013-07-11 11:40:00,45.92,45.96,45.91,45.96,174400.0,35.2816,35.3123,35.2739,35.3123,174400.0
2013-07-11 11:50:00,45.96,46.0,45.96,46.0,98000.0,35.3123,35.3431,35.3123,35.3431,98000.0
2013-07-11 12:00:00,46.0,46.0,45.9,45.91,333800.0,35.3431,35.3431,35.2662,35.2739,333800.0
2013-07-11 12:10:00,45.91,45.96,45.9,45.96,109400.0,35.2739,35.3123,35.2662,35.3123,109400.0
2013-07-11 12:20:00,45.96,46.02,45.95,45.98,103800.0,35.3123,35.3584,35.3047,35.3277,103800.0
2013-07-11 12:30:00,45.98,46.0,45.94,45.94,194100.0,35.3277,35.3431,35.297,35.297,194100.0
2013-07-11 12:40:00,45.94,45.97,45.92,45.92,470700.0,35.297,35.32,35.2816,35.2816,470700.0
2013-07-11 12:50:00,45.92,45.93,45.88,45.88,88700.0,35.2816,35.2893,35.2509,35.2509,88700.0
2013-07-11 13:00:00,45.89,45.9,45.83,45.83,159500.0,35.2586,35.2662,35.2125,35.2125,159500.0
2013-07-11 13:10:00,45.84,45.89,45.83,45.87,143600.0,35.2201,35.2586,35.2125,35.2432,143600.0
2013-07-11 13:20:00,45.87,45.95,45.81,45.81,1702600.0,35.2432,35.3047,35.1971,35.1971,1702600.0
2013-07-11 13:30:00,45.81,45.88,45.79,45.87,120400.0,35.1971,35.2509,35.1817,35.2432,120400.0
2013-07-11 13:40:00,45.88,45.97,45.86,45.96,110900.0,35.2509,35.32,35.2355,35.3123,110900.0
2013-07-11 13:50:00,45.96,45.96,45.91,45.95,183600.0,35.3123,35.3123,35.2739,35.3047,183600.0
2013-07-11 14:00:00,45.96,45.98,45.93,45.94,632300.0,35.3123,35.3277,35.2893,35.297,632300.0
2013-07-11 14:10:00,45.94,45.96,45.92,45.95,140100.0,35.297,35.3123,35.2816,35.3047,140100.0
2013-07-11 14:20:00,45.95,45.97,45.93,45.95,328700.0,35.3047,35.32,35.2893,35.3047,328700.0
2013-07-11 14:30:00,45.95,45.97,45.94,45.94,1315000.0,35.3047,35.32,35.297,35.297,1315000.0
2013-07-11 14:40:00,45.94,45.99,45.93,45.97,359000.0,35.297,35.3354,35.2893,35.32,359000.0
2013-07-11 14:50:00,45.97,46.04,45.94,45.95,216500.0,35.32,35.3738,35.297,35.3047,216500.0
2013-07-11 15:00:00,45.95,45.96,45.91,45.92,202800.0,35.3047,35.3123,35.2739,35.2816,202800.0
2013-07-11 15:10:00,45.92,45.99,45.89,45.94,176900.0,35.2816,35.3354,35.2586,35.297,176900.0
2013-07-11 15:20:00,45.94,45.97,45.94,45.95,356300.0,35.297,35.32,35.297,35.3047,356300.0
2013-07-11 15:30:00,45.95,45.98,45.91,45.98,472400.0,35.3047,35.3277,35.2739,35.3277,472400.0
2013-07-11 15:40:00,45.98,46.01,45.94,45.99,550800.0,35.3277,35.3508,35.297,35.3354,550800.0
2013-07-11 15:50:00,45.99,46.05,45.93,45.93,1278000.0,35.3354,35.3815,35.2893,35.2893,1278000.0
2013-07-12 09:30:00,45.99,46.08,45.8,46.03,371500.0,35.3354,35.4045,35.1894,35.3661,371500.0
2013-07-12 09:40:00,46.02,46.12,45.98,46.07,345000.0,35.3584,35.4353,35.3277,35.3969,345000.0
2013-07-12 09:50:00,46.06,46.2,46.02,46.16,358100.0,35.3892,35.4967,35.3584,35.466,358100.0
2013-07-12 10:00:00,46.17,46.18,46.05,46.05,299500.0,35.4737,35.4814,35.3815,35.3815,299500.0
2013-07-12 10:10:00,46.06,46.1,46.0,46.08,298300.0,35.3892,35.4199,35.3431,35.4045,298300.0
2013-07-12 10:20:00,46.08,46.32,46.07,46.3,498800.0,35.4045,35.5889,35.3969,35.5736,498800.0
2013-07-12 10:30:00,46.3,46.34,46.24,46.34,514000.0,35.5736,35.6043,35.5275,35.6043,514000.0
2013-07-12 10:40:00,46.33,46.6,46.33,46.51,941100.0,35.5966,35.8041,35.5966,35.7349,941100.0
2013-07-12 10:50:00,46.5,46.54,46.45,46.52,282500.0,35.7272,35.758,35.6888,35.7426,282500.0
2013-07-12 11:00:00,46.53,46.6,46.48,46.54,309500.0,35.7503,35.8041,35.7119,35.758,309500.0
2013-07-12 11:10:00,46.54,46.56,46.5,46.55,199100.0,35.758,35.7733,35.7272,35.7657,199100.0
2013-07-12 11:20:00,46.54,46.63,46.5,46.55,377100.0,35.758,35.8271,35.7272,35.7657,377100.0
2013-07-12 11:30:00,46.55,46.58,46.48,46.52,248000.0,35.7657,35.7887,35.7119,35.7426,248000.0
2013-07-12 11:40:00,46.51,46.55,46.3,46.44,348100.0,35.7349,35.7657,35.5736,35.6811,348100.0
2013-07-12 11:50:00,46.44,46.45,46.38,46.4,151100.0,35.6811,35.6888,35.635,35.6504,151100.0
2013-07-12 12:00:00,46.4,46.41,46.31,46.32,166900.0,35.6504,35.6581,35.5813,35.5889,166900.0
2013-07-12 12:10:00,46.33,46.34,46.26,46.3,260100.0,35.5966,35.6043,35.5428,35.5736,260100.0
2013-07-12 12:20:00,46.3,46.36,46.29,46.35,197500.0,35.5736,35.6197,35.5659,35.612,197500.0
2013-07-12 12:30:00,46.36,46.39,46.32,46.39,93200.0,35.6197,35.6427,35.5889,35.6427,93200.0
2013-07-12 12:40:00,46.39,46.44,46.38,46.44,282200.0,35.6427,35.6811,35.635,35.6811,282200.0
2013-07-12 12:50:00,46.44,46.46,46.41,46.43,97900.0,35.6811,35.6965,35.6581,35.6735,97900.0
2013-07-12 13:00:00,46.44,46.5,46.37,46.38,193600.0,35.6811,35.7272,35.6274,35.635,193600.0
2013-07-12 13:10:00,46.37,46.39,46.32,46.38,161200.0,35.6274,35.6427,35.5889,35.635,161200.0
2013-07-12 13:20:00,46.38,46.55,46.38,46.55,101000.0,35.635,35.7657,35.635,35.7657,101000.0
2013-07-12 13:30:00,46.55,46.61,46.54,46.6,211500.0,35.7657,35.8118,35.758,35.8041,211500.0
2013-07-12 13:40:00,46.61,46.72,46.59,46.71,420200.0,35.8118,35.8963,35.7964,35.8886,420200.0
2013-07-12 13:50:00,46.71,46.75,46.69,46.74,338000.0,35.8886,35.9193,35.8732,35.9116,338000.0
2013-07-12 14:00:00,46.74,46.82,46.67,46.67,380300.0,35.9116,35.9731,35.8579,35.8579,380300.0
2013-07-12 14:10:00,46.67,46.76,46.62,46.74,164500.0,35.8579,35.927,35.8194,35.9116,164500.0
2013-07-12 14:20:00,46.73,46.8,46.71,46.8,149700.0,35.904,35.9577,35.8886,35.9577,149700.0
2013-07-12 14:30:00,46.8,46.83,46.73,46.74,181700.0,35.9577,35.9808,35.904,35.9116,181700.0
2013-07-12 14:40:00,46.73,46.74,46.59,46.61,207700.0,35.904,35.9116,35.7964,35.8118,207700.0
2013-07-12 14:50:00,46.61,46.73,46.59,46.68,255500.0,35.8118,35.904,35.7964,35.8655,255500.0
2013-07-12 15:00:00,46.68,46.68,46.58,46.64,237000.0,35.8655,35.8655,35.7887,35.8348,237000.0
2013-07-12 15:10:00,46.64,46.65,46.58,46.59,171900.0,35.8348,35.8425,35.7887,35.7964,171900.0
2013-07-12 15:20:00,46.6,46.73,46.6,46.71,258300.0,35.8041,35.904,35.8041,35.8886,258300.0
2013-07-12 15:30:00,46.7,46.74,46.7,46.72,361800.0,35.8809,35.9116,35.8809,35.8963,361800.0
2013-07-12 15:40:00,46.72,46.78,46.71,46.76,574200.0,35.8963,35.9424,35.8886,35.927,574200.0
2013-07-12 15:50:00,46.76,46.78,46.68,46.73,959500.0,35.927,35.9424,35.8655,35.904,959500.0
2013-07-15 09:30:00,46.99,47.07,46.76,46.9,516100.0,36.1037,36.1652,35.927,36.0346,516100.0
2013-07-15 09:40:00,46.9,46.93,46.81,46.88,390700.0,36.0346,36.0576,35.9654,36.0192,390700.0
2013-07-15 09:50:00,46.89,46.91,46.84,46.88,193500.0,36.0269,36.0423,35.9885,36.0192,193500.0
2013-07-15 10:00:00,46.88,47.03,46.85,46.99,605000.0,36.0192,36.1345,35.9962,36.1037,605000.0
2013-07-15 10:10:00,47.0,47.0,46.9,46.93,477600.0,36.1114,36.1114,36.0346,36.0576,477600.0
2013-07-15 10:20:00,46.93,46.98,46.86,46.97,257400.0,36.0576,36.096,36.0038,36.0884,257400.0
2013-07-15 10:30:00,46.97,47.0,46.95,46.99,312000.0,36.0884,36.1114,36.073,36.1037,312000.0
2013-07-15 10:40:00,47.0,47.01,46.91,47.0,342300.0,36.1114,36.1191,36.0423,36.1114,342300.0
2013-07-15 10:50:00,47.0,47.05,46.92,46.93,508900.0,36.1114,36.1498,36.0499,36.0576,508900.0
2013-07-15 11:00:00,46.93,46.95,46.84,46.88,187700.0,36.0576,36.073,35.9885,36.0192,187700.0
2013-07-15 11:10:00,46.88,46.9,46.82,46.82,343700.0,36.0192,36.0346,35.9731,35.9731,343700.0
2013-07-15 11:20:00,46.83,46.87,46.77,46.83,234500.0,35.9808,36.0115,35.9347,35.9808,234500.0
2013-07-15 11:30:00,46.82,46.91,46.76,46.9,152000.0,35.9731,36.0423,35.927,36.0346,152000.0
2013-07-15 11:40:00,46.9,46.97,46.9,46.93,237300.0,36.0346,36.0884,36.0346,36.0576,237300.0
2013-07-15 11:50:00,46.92,46.94,46.88,46.91,318200.0,36.0499,36.0653,36.0192,36.0423,318200.0
2013-07-15 12:00:00,46.9,46.91,46.86,46.89,207700.0,36.0346,36.0423,36.0038,36.0269,207700.0
2013-07-15 12:10:00,46.88,46.89,46.84,46.84,65500.0,36.0192,36.0269,35.9885,35.9885,65500.0
2013-07-15 12:20:00,46.86,46.87,46.78,46.84,165600.0,36.0038,36.0115,35.9424,35.9885,165600.0
2013-07-15 12:30:00,46.85,46.85,46.77,46.78,122500.0,35.9962,35.9962,35.9347,35.9424,122500.0
2013-07-15 12:40:00,46.79,46.8,46.74,46.77,115700.0,35.9501,35.9577,35.9116,35.9347,115700.0
2013-07-15 12:50:00,46.78,46.78,46.74,46.74,73400.0,35.9424,35.9424,35.9116,35.9116,73400.0
2013-07-15 13:00:00,46.74,46.76,46.72,46.73,188300.0,35.9116,35.927,35.8963,35.904,188300.0
2013-07-15 13:10:00,46.73,46.79,46.72,46.78,175100.0,35.904,35.9501,35.8963,35.9424,175100.0
2013-07-15 13:20:00,46.77,46.83,46.77,46.83,95500.0,35.9347,35.9808,35.9347,35.9808,95500.0
2013-07-15 13:30:00,46.83,46.84,46.79,46.84,79200.0,35.9808,35.9885,35.9501,35.9885,79200.0
2013-07-15 13:40:00,46.84,46.95,46.84,46.88,174100.0,35.9885,36.073,35.9885,36.0192,174100.0
2013-07-15 13:50:00,46.88,46.92,46.88,46.91,173100.0,36.0192,36.0499,36.0192,36.0423,173100.0
2013-07-15 14:00:00,46.9,46.91,46.87,46.9,126200.0,36.0346,36.0423,36.0115,36.0346,126200.0
2013-07-15 14:10:00,46.9,46.97,46.89,46.97,142200.0,36.0346,36.0884,36.0269,36.0884,142200.0
2013-07-15 14:20:00,46.94,46.94,46.87,46.9,131900.0,36.0653,36.0653,36.0115,36.0346,131900.0
2013-07-15 14:30:00,46.9,46.91,46.88,46.9,152900.0,36.0346,36.0423,36.0192,36.0346,152900.0
2013-07-15 14:40:00,46.9,46.91,46.86,46.91,170100.0,36.0346,36.0423,36.0038,36.0423,170100.0
2013-07-15 14:50:00,46.91,46.91,46.86,46.89,123900.0,36.0423,36.0423,36.0038,36.0269,123900.0
2013-07-15 15:00:00,46.89,46.89,46.78,46.78,265800.0,36.0269,36.0269,35.9424,35.9424,265800.0
2013-07-15 15:10:00,46.79,46.87,46.78,46.84,228900.0,35.9501,36.0115,35.9424,35.9885,228900.0
2013-07-15 15:20:00,46.84,46.87,46.76,46.77,149000.0,35.9885,36.0115,35.927,35.9347,149000.0
2013-07-15 15:30:00,46.76,46.77,46.72,46.73,222700.0,35.927,35.9347,35.8963,35.904,222700.0
2013-07-15 15:40:00,46.73,46.78,46.71,46.78,244200.0,35.904,35.9424,35.8886,35.9424,244200.0
2013-07-15 15:50:00,46.78,46.8,46.7,46.71,502600.0,35.9424,35.9577,35.8809,35.8886,502600.0
2013-07-16 09:30:00,46.83,46.95,46.68,46.7,371900.0,35.9808,36.073,35.8655,35.8809,371900.0
2013-07-16 09:40:00,46.7,46.79,46.62,46.74,300800.0,35.8809,35.9501,35.8194,35.9116,300800.0
2013-07-16 09:50:00,46.73,46.87,46.69,46.75,377400.0,35.904,36.0115,35.8732,35.9193,377400.0
2013-07-16 10:00:00,46.75,46.86,46.71,46.82,332200.0,35.9193,36.0038,35.8886,35.9731,332200.0
2013-07-16 10:10:00,46.82,46.84,46.7,46.72,290900.0,35.9731,35.9885,35.8809,35.8963,290900.0
2013-07-16 10:20:00,46.72,46.73,46.58,46.59,271500.0,35.8963,35.904,35.7887,35.7964,271500.0
2013-07-16 10:30:00,46.59,46.66,46.58,46.59,231400.0,35.7964,35.8502,35.7887,35.7964,231400.0
2013-07-16 10:40:00,46.6,46.63,46.56,46.58,184500.0,35.8041,35.8271,35.7733,35.7887,184500.0
2013-07-16 10:50:00,46.58,46.6,46.41,46.41,321200.0,35.7887,35.8041,35.6581,35.6581,321200.0
2013-07-16 11:00:00,46.41,46.41,46.21,46.3,305200.0,35.6581,35.6581,35.5044,35.5736,305200.0
2013-07-16 11:10:00,46.3,46.34,46.15,46.18,231700.0,35.5736,35.6043,35.4583,35.4814,231700.0
2013-07-16 11:20:00,46.18,46.3,46.17,46.17,165700.0,35.4814,35.5736,35.4737,35.4737,165700.0
2013-07-16 11:30:00,46.16,46.2,46.07,46.13,211900.0,35.466,35.4967,35.3969,35.443,211900.0
2013-07-16 11:40:00,46.13,46.18,46.02,46.02,157500.0,35.443,35.4814,35.3584,35.3584,157500.0
2013-07-16 11:50:00,46.03,46.16,46.02,46.16,113400.0,35.3661,35.466,35.3584,35.466,113400.0
2013-07-16 12:00:00,46.16,46.2,46.08,46.2,114900.0,35.466,35.4967,35.4045,35.4967,114900.0
2013-07-16 12:10:00,46.19,46.27,46.19,46.23,119600.0,35.4891,35.5505,35.4891,35.5198,119600.0
2013-07-16 12:20:00,46.23,46.28,46.22,46.28,112400.0,35.5198,35.5582,35.5121,35.5582,112400.0
2013-07-16 12:30:00,46.28,46.32,46.27,46.31,70800.0,35.5582,35.5889,35.5505,35.5813,70800.0
2013-07-16 12:40:00,46.31,46.32,46.25,46.26,42800.0,35.5813,35.5889,35.5352,35.5428,42800.0
2013-07-16 12:50:00,46.27,46.3,46.25,46.27,54500.0,35.5505,35.5736,35.5352,35.5505,54500.0
2013-07-16 13:00:00,46.26,46.27,46.15,46.17,82700.0,35.5428,35.5505,35.4583,35.4737,82700.0
2013-07-16 13:10:00,46.16,46.17,46.08,46.12,80300.0,35.466,35.4737,35.4045,35.4353,80300.0
2013-07-16 13:20:00,46.12,46.14,46.07,46.1,83900.0,35.4353,35.4506,35.3969,35.4199,83900.0
2013-07-16 13:30:00,46.09,46.2,46.08,46.18,99100.0,35.4122,35.4967,35.4045,35.4814,99100.0
2013-07-16 13:40:00,46.18,46.25,46.17,46.18,102200.0,35.4814,35.5352,35.4737,35.4814,102200.0
2013-07-16 13:50:00,46.18,46.24,46.18,46.24,143100.0,35.4814,35.5275,35.4814,35.5275,143100.0
2013-07-16 14:00:00,46.24,46.33,46.24,46.33,67500.0,35.5275,35.5966,35.5275,35.5966,67500.0
2013-07-16 14:10:00,46.33,46.4,46.31,46.35,236400.0,35.5966,35.6504,35.5813,35.612,236400.0
2013-07-16 14:20:00,46.36,46.38,46.32,46.33,81300.0,35.6197,35.635,35.5889,35.5966,81300.0
2013-07-16 14:30:00,46.33,46.34,46.28,46.3,75100.0,35.5966,35.6043,35.5582,35.5736,75100.0
2013-07-16 14:40:00,46.3,46.34,46.27,46.31,81700.0,35.5736,35.6043,35.5505,35.5813,81700.0
2013-07-16 14:50:00,46.3,46.31,46.23,46.23,80200.0,35.5736,35.5813,35.5198,35.5198,80200.0
2013-07-16 15:00:00,46.23,46.24,46.13,46.14,122200.0,35.5198,35.5275,35.443,35.4506,122200.0
2013-07-16 15:10:00,46.13,46.17,46.04,46.05,186300.0,35.443,35.4737,35.3738,35.3815,186300.0
2013-07-16 15:20:00,46.06,46.14,46.04,46.13,162400.0,35.3892,35.4506,35.3738,35.443,162400.0
2013-07-16 15:30:00,46.13,46.16,46.12,46.14,212200.0,35.443,35.466,35.4353,35.4506,212200.0
2013-07-16 15:40:00,46.15,46.24,46.07,46.21,252300.0,35.4583,35.5275,35.3969,35.5044,252300.0
2013-07-16 15:50:00,46.22,46.3,46.21,46.25,782600.0,35.5121,35.5736,35.5044,35.5352,782600.0
2013-07-17 09:30:00,46.71,46.75,46.41,46.52,421200.0,35.8886,35.9193,35.6581,35.7426,421200.0
2013-07-17 09:40:00,46.51,46.58,46.41,46.47,234700.0,35.7349,35.7887,35.6581,35.7042,234700.0
2013-07-17 09:50:00,46.48,46.59,46.41,46.57,248600.0,35.7119,35.7964,35.6581,35.781,248600.0
2013-07-17 10:00:00,46.57,46.73,46.51,46.73,219500.0,35.781,35.904,35.7349,35.904,219500.0
2013-07-17 10:10:00,46.73,46.89,46.73,46.83,347000.0,35.904,36.0269,35.904,35.9808,347000.0
2013-07-17 10:20:00,46.81,46.94,46.8,46.84,318500.0,35.9654,36.0653,35.9577,35.9885,318500.0
2013-07-17 10:30:00,46.84,46.99,46.83,46.89,494200.0,35.9885,36.1037,35.9808,36.0269,494200.0
2013-07-17 10:40:00,46.9,46.95,46.79,46.85,305900.0,36.0346,36.073,35.9501,35.9962,305900.0
2013-07-17 10:50:00,46.84,47.0,46.8,47.0,366400.0,35.9885,36.1114,35.9577,36.1114,366400.0
2013-07-17 11:00:00,47.0,47.01,46.96,47.0,334500.0,36.1114,36.1191,36.0807,36.1114,334500.0
2013-07-17 11:10:00,47.0,47.0,46.87,46.92,287100.0,36.1114,36.1114,36.0115,36.0499,287100.0
2013-07-17 11:20:00,46.92,46.94,46.81,46.9,246100.0,36.0499,36.0653,35.9654,36.0346,246100.0
2013-07-17 11:30:00,46.91,46.96,46.9,46.91,164200.0,36.0423,36.0807,36.0346,36.0423,164200.0
2013-07-17 11:40:00,46.91,46.95,46.88,46.92,94600.0,36.0423,36.073,36.0192,36.0499,94600.0
2013-07-17 11:50:00,46.91,46.92,46.78,46.79,154700.0,36.0423,36.0499,35.9424,35.9501,154700.0
2013-07-17 12:00:00,46.8,46.85,46.78,46.82,87000.0,35.9577,35.9962,35.9424,35.9731,87000.0
2013-07-17 12:10:00,46.83,46.93,46.81,46.9,216800.0,35.9808,36.0576,35.9654,36.0346,216800.0
2013-07-17 12:20:00,46.9,46.9,46.83,46.88,71100.0,36.0346,36.0346,35.9808,36.0192,71100.0
2013-07-17 12:30:00,46.87,47.0,46.87,46.97,208000.0,36.0115,36.1114,36.0115,36.0884,208000.0
2013-07-17 12:40:00,46.97,47.0,46.93,46.94,164700.0,36.0884,36.1114,36.0576,36.0653,164700.0
2013-07-17 12:50:00,46.94,46.98,46.93,46.98,121700.0,36.0653,36.096,36.0576,36.096,121700.0
2013-07-17 13:00:00,46.98,47.0,46.96,46.97,142700.0,36.096,36.1114,36.0807,36.0884,142700.0
2013-07-17 13:10:00,46.96,47.01,46.96,46.99,199600.0,36.0807,36.1191,36.0807,36.1037,199600.0
2013-07-17 13:20:00,47.0,47.05,46.95,46.97,276000.0,36.1114,36.1498,36.073,36.0884,276000.0
2013-07-17 13:30:00,46.97,46.99,46.91,46.93,152400.0,36.0884,36.1037,36.0423,36.0576,152400.0
2013-07-17 13:40:00,46.93,46.95,46.89,46.89,162400.0,36.0576,36.073,36.0269,36.0269,162400.0
2013-07-17 13:50:00,46.89,46.97,46.89,46.97,106400.0,36.0269,36.0884,36.0269,36.0884,106400.0
2013-07-17 14:00:00,46.97,47.0,46.94,46.94,76500.0,36.0884,36.1114,36.0653,36.0653,76500.0
2013-07-17 14:10:00,46.94,46.97,46.92,46.93,105300.0,36.0653,36.0884,36.0499,36.0576,105300.0
2013-07-17 14:20:00,46.93,46.98,46.9,46.96,163500.0,36.0576,36.096,36.0346,36.0807,163500.0
2013-07-17 14:30:00,46.95,46.96,46.89,46.9,173900.0,36.073,36.0807,36.0269,36.0346,173900.0
2013-07-17 14:40:00,46.9,46.91,46.79,46.81,277900.0,36.0346,36.0423,35.9501,35.9654,277900.0
2013-07-17 14:50:00,46.8,46.82,46.75,46.81,253900.0,35.9577,35.9731,35.9193,35.9654,253900.0
2013-07-17 15:00:00,46.81,46.85,46.77,46.84,191800.0,35.9654,35.9962,35.9347,35.9885,191800.0
2013-07-17 15:10:00,46.83,46.84,46.76,46.82,152700.0,35.9808,35.9885,35.927,35.9731,152700.0
2013-07-17 15:20:00,46.83,46.87,46.81,46.84,165300.0,35.9808,36.0115,35.9654,35.9885,165300.0
2013-07-17 15:30:00,46.84,46.84,46.71,46.78,345600.0,35.9885,35.9885,35.8886,35.9424,345600.0
2013-07-17 15:40:00,46.78,46.81,46.74,46.78,379600.0,35.9424,35.9654,35.9116,35.9424,379600.0
2013-07-17 15:50:00,46.78,46.87,46.75,46.83,702300.0,35.9424,36.0115,35.9193,35.9808,702300.0
2013-07-18 09:30:00,46.97,47.04,46.93,47.0,381200.0,36.0884,36.1421,36.0576,36.1114,381200.0
2013-07-18 09:40:00,47.0,47.01,46.95,46.97,386300.0,36.1114,36.1191,36.073,36.0884,386300.0
2013-07-18 09:50:00,46.97,46.97,46.78,46.79,210800.0,36.0884,36.0884,35.9424,35.9501,210800.0
2013-07-18 10:00:00,46.79,46.83,46.68,46.83,418900.0,35.9501,35.9808,35.8655,35.9808,418900.0
2013-07-18 10:10:00,46.83,46.84,46.7,46.72,343100.0,35.9808,35.9885,35.8809,35.8963,343100.0
2013-07-18 10:20:00,46.71,46.93,46.7,46.85,431300.0,35.8886,36.0576,35.8809,35.9962,431300.0
2013-07-18 10:30:00,46.85,46.92,46.84,46.89,217000.0,35.9962,36.0499,35.9885,36.0269,217000.0
2013-07-18 10:40:00,46.89,46.93,46.85,46.92,499000.0,36.0269,36.0576,35.9962,36.0499,499000.0
2013-07-18 10:50:00,46.93,46.97,46.9,46.94,301700.0,36.0576,36.0884,36.0346,36.0653,301700.0
2013-07-18 11:00:00,46.94,47.0,46.9,47.0,223600.0,36.0653,36.1114,36.0346,36.1114,223600.0
2013-07-18 11:10:00,47.0,47.0,46.92,46.94,152000.0,36.1114,36.1114,36.0499,36.0653,152000.0
2013-07-18 11:20:00,46.93,46.94,46.92,46.93,94200.0,36.0576,36.0653,36.0499,36.0576,94200.0
2013-07-18 11:30:00,46.92,46.95,46.92,46.94,131800.0,36.0499,36.073,36.0499,36.0653,131800.0
2013-07-18 11:40:00,46.93,46.96,46.88,46.88,133400.0,36.0576,36.0807,36.0192,36.0192,133400.0
2013-07-18 11:50:00,46.88,46.9,46.77,46.86,270700.0,36.0192,36.0346,35.9347,36.0038,270700.0
2013-07-18 12:00:00,46.86,46.94,46.84,46.89,186900.0,36.0038,36.0653,35.9885,36.0269,186900.0
2013-07-18 12:10:00,46.89,46.93,46.88,46.93,78600.0,36.0269,36.0576,36.0192,36.0576,78600.0
2013-07-18 12:20:00,46.93,46.95,46.88,46.92,217100.0,36.0576,36.073,36.0192,36.0499,217100.0
2013-07-18 12:30:00,46.93,46.94,46.84,46.88,228400.0,36.0576,36.0653,35.9885,36.0192,228400.0
2013-07-18 12:40:00,46.87,46.92,46.82,46.91,69900.0,36.0115,36.0499,35.9731,36.0423,69900.0
2013-07-18 12:50:00,46.9,46.92,46.8,46.82,188900.0,36.0346,36.0499,35.9577,35.9731,188900.0
2013-07-18 13:00:00,46.82,46.85,46.8,46.81,250300.0,35.9731,35.9962,35.9577,35.9654,250300.0
2013-07-18 13:10:00,46.81,46.86,46.81,46.81,92600.0,35.9654,36.0038,35.9654,35.9654,92600.0
2013-07-18 13:20:00,46.81,46.88,46.77,46.86,244500.0,35.9654,36.0192,35.9347,36.0038,244500.0
2013-07-18 13:30:00,46.86,46.89,46.85,46.87,108100.0,36.0038,36.0269,35.9962,36.0115,108100.0
2013-07-18 13:40:00,46.88,46.9,46.84,46.87,140200.0,36.0192,36.0346,35.9885,36.0115,140200.0
2013-07-18 13:50:00,46.86,46.95,46.81,46.94,110300.0,36.0038,36.073,35.9654,36.0653,110300.0
2013-07-18 14:00:00,46.94,46.95,46.9,46.93,106700.0,36.0653,36.073,36.0346,36.0576,106700.0
2013-07-18 14:10:00,46.94,46.98,46.93,46.96,111100.0,36.0653,36.096,36.0576,36.0807,111100.0
2013-07-18 14:20:00,46.96,46.97,46.91,46.91,154700.0,36.0807,36.0884,36.0423,36.0423,154700.0
2013-07-18 14:30:00,46.91,46.98,46.91,46.95,321800.0,36.0423,36.096,36.0423,36.073,321800.0
2013-07-18 14:40:00,46.95,46.99,46.94,46.94,167200.0,36.073,36.1037,36.0653,36.0653,167200.0
2013-07-18 14:50:00,46.94,47.0,46.94,46.98,778600.0,36.0653,36.1114,36.0653,36.096,778600.0
2013-07-18 15:00:00,46.98,47.0,46.92,46.98,686500.0,36.096,36.1114,36.0499,36.096,686500.0
2013-07-18 15:10:00,46.98,47.0,46.95,46.97,332700.0,36.096,36.1114,36.073,36.0884,332700.0
2013-07-18 15:20:00,46.97,46.97,46.94,46.95,193300.0,36.0884,36.0884,36.0653,36.073,193300.0
2013-07-18 15:30:00,46.95,47.0,46.94,47.0,374800.0,36.073,36.1114,36.0653,36.1114,374800.0
2013-07-18 15:40:00,47.0,47.01,46.96,47.0,547400.0,36.1114,36.1191,36.0807,36.1114,547400.0
2013-07-18 15:50:00,47.0,47.05,46.97,46.98,1006800.0,36.1114,36.1498,36.0884,36.096,1006800.0
2013-07-19 09:30:00,47.1,47.11,46.65,46.68,1343100.0,36.1882,36.1959,35.8425,35.8655,1343100.0
2013-07-19 09:40:00,46.67,46.85,46.63,46.79,304300.0,35.8579,35.9962,35.8271,35.9501,304300.0
2013-07-19 09:50:00,46.78,46.93,46.74,46.84,204400.0,35.9424,36.0576,35.9116,35.9885,204400.0
2013-07-19 10:00:00,46.84,46.88,46.74,46.75,192200.0,35.9885,36.0192,35.9116,35.9193,192200.0
2013-07-19 10:10:00,46.75,46.79,46.67,46.69,371800.0,35.9193,35.9501,35.8579,35.8732,371800.0
2013-07-19 10:20:00,46.69,46.7,46.61,46.65,129900.0,35.8732,35.8809,35.8118,35.8425,129900.0
2013-07-19 10:30:00,46.64,46.69,46.58,46.66,114200.0,35.8348,35.8732,35.7887,35.8502,114200.0
2013-07-19 10:40:00,46.66,46.68,46.58,46.64,110100.0,35.8502,35.8655,35.7887,35.8348,110100.0
2013-07-19 10:50:00,46.63,46.71,46.62,46.71,105100.0,35.8271,35.8886,35.8194,35.8886,105100.0
2013-07-19 11:00:00,46.72,46.75,46.69,46.75,220700.0,35.8963,35.9193,35.8732,35.9193,220700.0
2013-07-19 11:10:00,46.75,46.8,46.75,46.77,99000.0,35.9193,35.9577,35.9193,35.9347,99000.0
2013-07-19 11:20:00,46.77,46.81,46.76,46.79,58300.0,35.9347,35.9654,35.927,35.9501,58300.0
2013-07-19 11:30:00,46.79,46.8,46.68,46.69,97900.0,35.9501,35.9577,35.8655,35.8732,97900.0
2013-07-19 11:40:00,46.7,46.73,46.64,46.65,170800.0,35.8809,35.904,35.8348,35.8425,170800.0
2013-07-19 11:50:00,46.65,46.68,46.61,46.66,158000.0,35.8425,35.8655,35.8118,35.8502,158000.0
2013-07-19 12:00:00,46.67,46.75,46.67,46.74,51600.0,35.8579,35.9193,35.8579,35.9116,51600.0
2013-07-19 12:10:00,46.74,46.74,46.68,46.69,41200.0,35.9116,35.9116,35.8655,35.8732,41200.0
2013-07-19 12:20:00,46.69,46.69,46.66,46.66,29500.0,35.8732,35.8732,35.8502,35.8502,29500.0
2013-07-19 12:30:00,46.66,46.66,46.61,46.61,122400.0,35.8502,35.8502,35.8118,35.8118,122400.0
2013-07-19 12:40:00,46.61,46.67,46.61,46.66,59000.0,35.8118,35.8579,35.8118,35.8502,59000.0
2013-07-19 12:50:00,46.66,46.69,46.63,46.66,65200.0,35.8502,35.8732,35.8271,35.8502,65200.0
2013-07-19 13:00:00,46.66,46.73,46.66,46.73,78600.0,35.8502,35.904,35.8502,35.904,78600.0
2013-07-19 13:10:00,46.72,46.78,46.7,46.77,74000.0,35.8963,35.9424,35.8809,35.9347,74000.0
2013-07-19 13:20:00,46.76,46.78,46.68,46.71,84500.0,35.927,35.9424,35.8655,35.8886,84500.0
2013-07-19 13:30:00,46.71,46.72,46.68,46.68,46600.0,35.8886,35.8963,35.8655,35.8655,46600.0
2013-07-19 13:40:00,46.67,46.7,46.66,46.69,34900.0,35.8579,35.8809,35.8502,35.8732,34900.0
2013-07-19 13:50:00,46.69,46.72,46.68,46.7,52300.0,35.8732,35.8963,35.8655,35.8809,52300.0
2013-07-19 14:00:00,46.71,46.76,46.69,46.76,66000.0,35.8886,35.927,35.8732,35.927,66000.0
2013-07-19 14:10:00,46.76,46.79,46.75,46.77,78700.0,35.927,35.9501,35.9193,35.9347,78700.0
2013-07-19 14:20:00,46.76,46.77,46.73,46.75,74500.0,35.927,35.9347,35.904,35.9193,74500.0
2013-07-19 14:30:00,46.75,46.76,46.72,46.74,106100.0,35.9193,35.927,35.8963,35.9116,106100.0
2013-07-19 14:40:00,46.74,46.8,46.74,46.8,94200.0,35.9116,35.9577,35.9116,35.9577,94200.0
2013-07-19 14:50:00,46.8,46.8,46.73,46.74,110800.0,35.9577,35.9577,35.904,35.9116,110800.0
2013-07-19 15:00:00,46.75,46.83,46.75,46.79,101600.0,35.9193,35.9808,35.9193,35.9501,101600.0
2013-07-19 15:10:00,46.78,46.82,46.76,46.79,91500.0,35.9424,35.9731,35.927,35.9501,91500.0
2013-07-19 15:20:00,46.79,46.82,46.74,46.78,123200.0,35.9501,35.9731,35.9116,35.9424,123200.0
2013-07-19 15:30:00,46.78,46.8,46.75,46.76,122300.0,35.9424,35.9577,35.9193,35.927,122300.0
2013-07-19 15:40:00,46.75,46.85,46.75,46.84,175100.0,35.9193,35.9962,35.9193,35.9885,175100.0
2013-07-19 15:50:00,46.84,46.91,46.83,46.89,484700.0,35.9885,36.0423,35.9808,36.0269,484700.0
2013-07-22 09:30:00,46.94,47.02,46.78,46.95,366300.0,36.0653,36.1268,35.9424,36.073,366300.0
2013-07-22 09:40:00,46.96,47.01,46.87,47.0,133400.0,36.0807,36.1191,36.0115,36.1114,133400.0
2013-07-22 09:50:00,47.0,47.17,46.97,47.13,318800.0,36.1114,36.242,36.0884,36.2113,318800.0
2013-07-22 10:00:00,47.12,47.14,46.93,47.0,212100.0,36.2036,36.219,36.0576,36.1114,212100.0
2013-07-22 10:10:00,47.0,47.03,46.93,46.94,147900.0,36.1114,36.1345,36.0576,36.0653,147900.0
2013-07-22 10:20:00,46.93,47.0,46.87,46.95,156300.0,36.0576,36.1114,36.0115,36.073,156300.0
2013-07-22 10:30:00,46.94,46.95,46.79,46.89,283800.0,36.0653,36.073,35.9501,36.0269,283800.0
2013-07-22 10:40:00,46.9,46.97,46.9,46.96,157400.0,36.0346,36.0884,36.0346,36.0807,157400.0
2013-07-22 10:50:00,46.96,47.0,46.89,46.98,492200.0,36.0807,36.1114,36.0269,36.096,492200.0
2013-07-22 11:00:00,46.98,47.01,46.93,47.0,251700.0,36.096,36.1191,36.0576,36.1114,251700.0
2013-07-22 11:10:00,46.99,47.01,46.98,46.99,104600.0,36.1037,36.1191,36.096,36.1037,104600.0
2013-07-22 11:20:00,46.99,47.0,46.97,47.0,127400.0,36.1037,36.1114,36.0884,36.1114,127400.0
2013-07-22 11:30:00,47.0,47.04,46.97,47.0,318600.0,36.1114,36.1421,36.0884,36.1114,318600.0
2013-07-22 11:40:00,47.0,47.01,46.97,47.01,70100.0,36.1114,36.1191,36.0884,36.1191,70100.0
2013-07-22 11:50:00,47.01,47.04,46.95,46.96,298900.0,36.1191,36.1421,36.073,36.0807,298900.0
2013-07-22 12:00:00,46.95,47.02,46.95,47.02,131300.0,36.073,36.1268,36.073,36.1268,131300.0
2013-07-22 12:10:00,47.01,47.04,46.99,47.04,401900.0,36.1191,36.1421,36.1037,36.1421,401900.0
2013-07-22 12:20:00,47.03,47.05,46.98,47.02,151000.0,36.1345,36.1498,36.096,36.1268,151000.0
2013-07-22 12:30:00,47.01,47.05,47.01,47.04,64100.0,36.1191,36.1498,36.1191,36.1421,64100.0
2013-07-22 12:40:00,47.04,47.26,47.04,47.22,305300.0,36.1421,36.3112,36.1421,36.2804,305300.0
2013-07-22 12:50:00,47.21,47.26,47.16,47.24,205200.0,36.2728,36.3112,36.2343,36.2958,205200.0
2013-07-22 13:00:00,47.23,47.3,47.23,47.27,143700.0,36.2881,36.3419,36.2881,36.3189,143700.0
2013-07-22 13:10:00,47.27,47.34,47.27,47.29,124300.0,36.3189,36.3726,36.3189,36.3342,124300.0
2013-07-22 13:20:00,47.29,47.43,47.29,47.42,189500.0,36.3342,36.4418,36.3342,36.4341,189500.0
2013-07-22 13:30:00,47.43,47.49,47.4,47.42,220400.0,36.4418,36.4879,36.4187,36.4341,220400.0
2013-07-22 13:40:00,47.41,47.5,47.4,47.42,258400.0,36.4264,36.4956,36.4187,36.4341,258400.0
2013-07-22 13:50:00,47.42,47.44,47.37,47.39,102200.0,36.4341,36.4495,36.3957,36.4111,102200.0
2013-07-22 14:00:00,47.4,47.44,47.39,47.44,92000.0,36.4187,36.4495,36.4111,36.4495,92000.0
2013-07-22 14:10:00,47.44,47.5,47.42,47.45,131700.0,36.4495,36.4956,36.4341,36.4572,131700.0
2013-07-22 14:20:00,47.46,47.49,47.41,47.44,92300.0,36.4648,36.4879,36.4264,36.4495,92300.0
2013-07-22 14:30:00,47.44,47.44,47.35,47.37,289800.0,36.4495,36.4495,36.3803,36.3957,289800.0
2013-07-22 14:40:00,47.37,47.42,47.37,47.4,215000.0,36.3957,36.4341,36.3957,36.4187,215000.0
2013-07-22 14:50:00,47.41,47.41,47.35,47.35,117300.0,36.4264,36.4264,36.3803,36.3803,117300.0
2013-07-22 15:00:00,47.35,47.4,47.35,47.39,308600.0,36.3803,36.4187,36.3803,36.4111,308600.0
2013-07-22 15:10:00,47.38,47.4,47.37,47.39,173000.0,36.4034,36.4187,36.3957,36.4111,173000.0
2013-07-22 15:20:00,47.39,47.39,47.36,47.39,280900.0,36.4111,36.4111,36.388,36.4111,280900.0
2013-07-22 15:30:00,47.39,47.4,47.35,47.35,177900.0,36.4111,36.4187,36.3803,36.3803,177900.0
2013-07-22 15:40:00,47.36,47.39,47.32,47.34,376300.0,36.388,36.4111,36.3573,36.3726,376300.0
2013-07-22 15:50:00,47.34,47.48,47.34,47.45,494800.0,36.3726,36.4802,36.3726,36.4572,494800.0
2013-07-23 09:30:00,47.61,47.68,47.34,47.4,605600.0,36.5801,36.6339,36.3726,36.4187,605600.0
2013-07-23 09:40:00,47.41,47.44,47.28,47.37,302400.0,36.4264,36.4495,36.3265,36.3957,302400.0
2013-07-23 09:50:00,47.36,47.37,47.22,47.22,388500.0,36.388,36.3957,36.2804,36.2804,388500.0
2013-07-23 10:00:00,47.22,47.24,46.86,46.89,581600.0,36.2804,36.2958,36.0038,36.0269,581600.0
2013-07-23 10:10:00,46.88,46.89,46.79,46.79,397900.0,36.0192,36.0269,35.9501,35.9501,397900.0
2013-07-23 10:20:00,46.79,46.8,46.41,46.64,1053200.0,35.9501,35.9577,35.6581,35.8348,1053200.0
2013-07-23 10:30:00,46.65,46.77,46.64,46.7,472300.0,35.8425,35.9347,35.8348,35.8809,472300.0
2013-07-23 10:40:00,46.71,46.77,46.55,46.56,419500.0,35.8886,35.9347,35.7657,35.7733,419500.0
2013-07-23 10:50:00,46.56,46.56,46.46,46.51,435600.0,35.7733,35.7733,35.6965,35.7349,435600.0
2013-07-23 11:00:00,46.51,46.52,46.28,46.38,459600.0,35.7349,35.7426,35.5582,35.635,459600.0
2013-07-23 11:10:00,46.38,46.44,46.31,46.4,298900.0,35.635,35.6811,35.5813,35.6504,298900.0
2013-07-23 11:20:00,46.4,46.54,46.39,46.52,141900.0,35.6504,35.758,35.6427,35.7426,141900.0
2013-07-23 11:30:00,46.52,46.6,46.45,46.58,252600.0,35.7426,35.8041,35.6888,35.7887,252600.0
2013-07-23 11:40:00,46.58,46.62,46.55,46.6,196000.0,35.7887,35.8194,35.7657,35.8041,196000.0
2013-07-23 11:50:00,46.61,46.62,46.48,46.56,182800.0,35.8118,35.8194,35.7119,35.7733,182800.0
2013-07-23 12:00:00,46.55,46.56,46.47,46.51,164800.0,35.7657,35.7733,35.7042,35.7349,164800.0
2013-07-23 12:10:00,46.52,46.58,46.5,46.54,163100.0,35.7426,35.7887,35.7272,35.758,163100.0
2013-07-23 12:20:00,46.54,46.64,46.54,46.62,57900.0,35.758,35.8348,35.758,35.8194,57900.0
2013-07-23 12:30:00,46.61,46.63,46.52,46.58,83800.0,35.8118,35.8271,35.7426,35.7887,83800.0
2013-07-23 12:40:00,46.58,46.6,46.52,46.58,89000.0,35.7887,35.8041,35.7426,35.7887,89000.0
2013-07-23 12:50:00,46.58,46.64,46.55,46.63,53200.0,35.7887,35.8348,35.7657,35.8271,53200.0
2013-07-23 13:00:00,46.64,46.74,46.63,46.7,95200.0,35.8348,35.9116,35.8271,35.8809,95200.0
2013-07-23 13:10:00,46.7,46.74,46.64,46.71,94100.0,35.8809,35.9116,35.8348,35.8886,94100.0
2013-07-23 13:20:00,46.71,46.76,46.7,46.75,69000.0,35.8886,35.927,35.8809,35.9193,69000.0
2013-07-23 13:30:00,46.76,46.8,46.7,46.72,119700.0,35.927,35.9577,35.8809,35.8963,119700.0
2013-07-23 13:40:00,46.72,46.74,46.62,46.67,157000.0,35.8963,35.9116,35.8194,35.8579,157000.0
2013-07-23 13:50:00,46.67,46.74,46.65,46.67,58700.0,35.8579,35.9116,35.8425,35.8579,58700.0
2013-07-23 14:00:00,46.67,46.75,46.66,46.73,73400.0,35.8579,35.9193,35.8502,35.904,73400.0
2013-07-23 14:10:00,46.73,46.75,46.68,46.73,83400.0,35.904,35.9193,35.8655,35.904,83400.0
2013-07-23 14:20:00,46.73,46.74,46.64,46.68,90000.0,35.904,35.9116,35.8348,35.8655,90000.0
2013-07-23 14:30:00,46.68,46.7,46.64,46.7,124400.0,35.8655,35.8809,35.8348,35.8809,124400.0
2013-07-23 14:40:00,46.7,46.73,46.68,46.7,106400.0,35.8809,35.904,35.8655,35.8809,106400.0
2013-07-23 14:50:00,46.7,46.71,46.65,46.68,102500.0,35.8809,35.8886,35.8425,35.8655,102500.0
2013-07-23 15:00:00,46.68,46.69,46.57,46.62,152600.0,35.8655,35.8732,35.781,35.8194,152600.0
2013-07-23 15:10:00,46.62,46.65,46.57,46.57,137600.0,35.8194,35.8425,35.781,35.781,137600.0
2013-07-23 15:20:00,46.57,46.57,46.52,46.55,196000.0,35.781,35.781,35.7426,35.7657,196000.0
2013-07-23 15:30:00,46.55,46.62,46.54,46.62,203800.0,35.7657,35.8194,35.758,35.8194,203800.0
2013-07-23 15:40:00,46.62,46.62,46.53,46.55,285200.0,35.8194,35.8194,35.7503,35.7657,285200.0
2013-07-23 15:50:00,46.56,46.61,46.55,46.6,398000.0,35.7733,35.8118,35.7657,35.8041,398000.0
2013-07-24 09:30:00,46.72,46.77,46.52,46.62,316100.0,35.8963,35.9347,35.7426,35.8194,316100.0
2013-07-24 09:40:00,46.63,46.75,46.51,46.54,227200.0,35.8271,35.9193,35.7349,35.758,227200.0
2013-07-24 09:50:00,46.53,46.64,46.44,46.57,181400.0,35.7503,35.8348,35.6811,35.781,181400.0
2013-07-24 10:00:00,46.57,46.67,46.43,46.44,215400.0,35.781,35.8579,35.6735,35.6811,215400.0
2013-07-24 10:10:00,46.44,46.49,46.31,46.42,238400.0,35.6811,35.7196,35.5813,35.6658,238400.0
2013-07-24 10:20:00,46.42,46.43,46.23,46.36,295500.0,35.6658,35.6735,35.5198,35.6197,295500.0
2013-07-24 10:30:00,46.36,46.44,46.31,46.38,117200.0,35.6197,35.6811,35.5813,35.635,117200.0
2013-07-24 10:40:00,46.38,46.38,46.29,46.3,163200.0,35.635,35.635,35.5659,35.5736,163200.0
2013-07-24 10:50:00,46.3,46.36,46.24,46.24,120800.0,35.5736,35.6197,35.5275,35.5275,120800.0
2013-07-24 11:00:00,46.25,46.26,46.11,46.11,188200.0,35.5352,35.5428,35.4276,35.4276,188200.0
2013-07-24 11:10:00,46.12,46.12,46.05,46.09,395700.0,35.4353,35.4353,35.3815,35.4122,395700.0
2013-07-24 11:20:00,46.09,46.11,46.06,46.07,265700.0,35.4122,35.4276,35.3892,35.3969,265700.0
2013-07-24 11:30:00,46.07,46.12,46.05,46.07,219100.0,35.3969,35.4353,35.3815,35.3969,219100.0
2013-07-24 11:40:00,46.08,46.09,45.97,45.98,275900.0,35.4045,35.4122,35.32,35.3277,275900.0
2013-07-24 11:50:00,45.99,46.01,45.94,45.98,164300.0,35.3354,35.3508,35.297,35.3277,164300.0
2013-07-24 12:00:00,45.98,46.01,45.96,45.97,122500.0,35.3277,35.3508,35.3123,35.32,122500.0
2013-07-24 12:10:00,45.97,45.97,45.91,45.92,130500.0,35.32,35.32,35.2739,35.2816,130500.0
2013-07-24 12:20:00,45.92,45.97,45.91,45.92,127600.0,35.2816,35.32,35.2739,35.2816,127600.0
2013-07-24 12:30:00,45.93,46.0,45.9,45.98,108600.0,35.2893,35.3431,35.2662,35.3277,108600.0
2013-07-24 12:40:00,45.98,46.0,45.94,45.96,85000.0,35.3277,35.3431,35.297,35.3123,85000.0
2013-07-24 12:50:00,45.96,45.97,45.9,45.92,84800.0,35.3123,35.32,35.2662,35.2816,84800.0
2013-07-24 13:00:00,45.92,45.96,45.85,45.85,137700.0,35.2816,35.3123,35.2278,35.2278,137700.0
2013-07-24 13:10:00,45.86,45.9,45.79,45.84,180500.0,35.2355,35.2662,35.1817,35.2201,180500.0
2013-07-24 13:20:00,45.85,45.87,45.81,45.82,157200.0,35.2278,35.2432,35.1971,35.2048,157200.0
2013-07-24 13:30:00,45.81,45.82,45.73,45.74,195800.0,35.1971,35.2048,35.1356,35.1433,195800.0
2013-07-24 13:40:00,45.74,45.74,45.68,45.69,246600.0,35.1433,35.1433,35.0972,35.1049,246600.0
2013-07-24 13:50:00,45.68,45.7,45.64,45.7,278300.0,35.0972,35.1126,35.0665,35.1126,278300.0
2013-07-24 14:00:00,45.7,45.87,45.69,45.86,207400.0,35.1126,35.2432,35.1049,35.2355,207400.0
2013-07-24 14:10:00,45.86,45.91,45.82,45.83,109900.0,35.2355,35.2739,35.2048,35.2125,109900.0
2013-07-24 14:20:00,45.83,45.87,45.77,45.85,153000.0,35.2125,35.2432,35.1664,35.2278,153000.0
2013-07-24 14:30:00,45.84,45.85,45.71,45.73,120500.0,35.2201,35.2278,35.1203,35.1356,120500.0
2013-07-24 14:40:00,45.73,45.8,45.73,45.8,152200.0,35.1356,35.1894,35.1356,35.1894,152200.0
2013-07-24 14:50:00,45.8,45.92,45.79,45.9,313700.0,35.1894,35.2816,35.1817,35.2662,313700.0
2013-07-24 15:00:00,45.89,45.93,45.77,45.83,152100.0,35.2586,35.2893,35.1664,35.2125,152100.0
2013-07-24 15:10:00,45.83,45.91,45.78,45.88,137400.0,35.2125,35.2739,35.174,35.2509,137400.0
2013-07-24 15:20:00,45.88,45.97,45.88,45.89,131200.0,35.2509,35.32,35.2509,35.2586,131200.0
2013-07-24 15:30:00,45.89,45.91,45.76,45.76,243100.0,35.2586,35.2739,35.1587,35.1587,243100.0
2013-07-24 15:40:00,45.76,45.92,45.76,45.9,282700.0,35.1587,35.2816,35.1587,35.2662,282700.0
2013-07-24 15:50:00,45.91,45.98,45.89,45.96,933200.0,35.2739,35.3277,35.2586,35.3123,933200.0
2013-07-25 09:30:00,45.94,46.0,45.72,45.87,305700.0,35.297,35.3431,35.1279,35.2432,305700.0
2013-07-25 09:40:00,45.88,46.0,45.8,45.96,359600.0,35.2509,35.3431,35.1894,35.3123,359600.0
2013-07-25 09:50:00,45.96,46.05,45.94,46.0,358800.0,35.3123,35.3815,35.297,35.3431,358800.0
2013-07-25 10:00:00,46.0,46.24,45.99,46.23,294500.0,35.3431,35.5275,35.3354,35.5198,294500.0
2013-07-25 10:10:00,46.24,46.28,46.19,46.22,228600.0,35.5275,35.5582,35.4891,35.5121,228600.0
2013-07-25 10:20:00,46.21,46.34,46.21,46.32,294000.0,35.5044,35.6043,35.5044,35.5889,294000.0
2013-07-25 10:30:00,46.33,46.38,46.13,46.21,208500.0,35.5966,35.635,35.443,35.5044,208500.0
2013-07-25 10:40:00,46.21,46.31,46.2,46.29,153500.0,35.5044,35.5813,35.4967,35.5659,153500.0
2013-07-25 10:50:00,46.29,46.29,46.18,46.21,187900.0,35.5659,35.5659,35.4814,35.5044,187900.0
2013-07-25 11:00:00,46.21,46.21,46.11,46.16,178900.0,35.5044,35.5044,35.4276,35.466,178900.0
2013-07-25 11:10:00,46.15,46.16,46.06,46.07,146400.0,35.4583,35.466,35.3892,35.3969,146400.0
2013-07-25 11:20:00,46.07,46.08,46.02,46.05,138900.0,35.3969,35.4045,35.3584,35.3815,138900.0
2013-07-25 11:30:00,46.06,46.09,45.98,45.98,162100.0,35.3892,35.4122,35.3277,35.3277,162100.0
2013-07-25 11:40:00,45.98,46.09,45.97,46.07,135000.0,35.3277,35.4122,35.32,35.3969,135000.0
2013-07-25 11:50:00,46.08,46.12,45.99,46.11,130400.0,35.4045,35.4353,35.3354,35.4276,130400.0
2013-07-25 12:00:00,46.12,46.2,46.04,46.18,133800.0,35.4353,35.4967,35.3738,35.4814,133800.0
2013-07-25 12:10:00,46.17,46.26,46.16,46.24,96000.0,35.4737,35.5428,35.466,35.5275,96000.0
2013-07-25 12:20:00,46.24,46.33,46.24,46.24,168100.0,35.5275,35.5966,35.5275,35.5275,168100.0
2013-07-25 12:30:00,46.25,46.29,46.23,46.28,140000.0,35.5352,35.5659,35.5198,35.5582,140000.0
2013-07-25 12:40:00,46.28,46.36,46.27,46.35,116600.0,35.5582,35.6197,35.5505,35.612,116600.0
2013-07-25 12:50:00,46.36,46.4,46.33,46.34,118100.0,35.6197,35.6504,35.5966,35.6043,118100.0
2013-07-25 13:00:00,46.34,46.39,46.34,46.39,167400.0,35.6043,35.6427,35.6043,35.6427,167400.0
2013-07-25 13:10:00,46.39,46.4,46.35,46.37,141900.0,35.6427,35.6504,35.612,35.6274,141900.0
2013-07-25 13:20:00,46.38,46.39,46.33,46.33,118100.0,35.635,35.6427,35.5966,35.5966,118100.0
2013-07-25 13:30:00,46.33,46.39,46.33,46.37,87600.0,35.5966,35.6427,35.5966,35.6274,87600.0
2013-07-25 13:40:00,46.37,46.4,46.36,46.39,63100.0,35.6274,35.6504,35.6197,35.6427,63100.0
2013-07-25 13:50:00,46.4,46.4,46.35,46.37,82600.0,35.6504,35.6504,35.612,35.6274,82600.0
2013-07-25 14:00:00,46.38,46.5,46.37,46.49,113300.0,35.635,35.7272,35.6274,35.7196,113300.0
2013-07-25 14:10:00,46.5,46.5,46.44,46.45,109400.0,35.7272,35.7272,35.6811,35.6888,109400.0
2013-07-25 14:20:00,46.45,46.45,46.34,46.34,132800.0,35.6888,35.6888,35.6043,35.6043,132800.0
2013-07-25 14:30:00,46.34,46.42,46.33,46.41,58500.0,35.6043,35.6658,35.5966,35.6581,58500.0
2013-07-25 14:40:00,46.41,46.46,46.36,46.36,104800.0,35.6581,35.6965,35.6197,35.6197,104800.0
2013-07-25 14:50:00,46.36,46.41,46.34,46.37,108200.0,35.6197,35.6581,35.6043,35.6274,108200.0
2013-07-25 15:00:00,46.37,46.46,46.37,46.43,135900.0,35.6274,35.6965,35.6274,35.6735,135900.0
2013-07-25 15:10:00,46.43,46.49,46.4,46.45,128200.0,35.6735,35.7196,35.6504,35.6888,128200.0
2013-07-25 15:20:00,46.45,46.52,46.42,46.45,177100.0,35.6888,35.7426,35.6658,35.6888,177100.0
2013-07-25 15:30:00,46.46,46.61,46.44,46.54,360900.0,35.6965,35.8118,35.6811,35.758,360900.0
2013-07-25 15:40:00,46.54,46.61,46.5,46.54,374100.0,35.758,35.8118,35.7272,35.758,374100.0
2013-07-25 15:50:00,46.53,46.54,46.46,46.51,631100.0,35.7503,35.758,35.6965,35.7349,631100.0
2013-07-26 09:30:00,46.25,46.28,46.0,46.15,380100.0,35.5352,35.5582,35.3431,35.4583,380100.0
2013-07-26 09:40:00,46.11,46.25,46.11,46.19,246000.0,35.4276,35.5352,35.4276,35.4891,246000.0
2013-07-26 09:50:00,46.19,46.25,46.15,46.23,197600.0,35.4891,35.5352,35.4583,35.5198,197600.0
2013-07-26 10:00:00,46.23,46.34,46.19,46.23,209700.0,35.5198,35.6043,35.4891,35.5198,209700.0
2013-07-26 10:10:00,46.23,46.26,46.18,46.24,134800.0,35.5198,35.5428,35.4814,35.5275,134800.0
2013-07-26 10:20:00,46.23,46.29,46.21,46.25,156600.0,35.5198,35.5659,35.5044,35.5352,156600.0
2013-07-26 10:30:00,46.23,46.28,46.21,46.26,113400.0,35.5198,35.5582,35.5044,35.5428,113400.0
2013-07-26 10:40:00,46.27,46.33,46.25,46.27,182100.0,35.5505,35.5966,35.5352,35.5505,182100.0
2013-07-26 10:50:00,46.27,46.27,46.16,46.21,184500.0,35.5505,35.5505,35.466,35.5044,184500.0
2013-07-26 11:00:00,46.2,46.29,46.17,46.25,109000.0,35.4967,35.5659,35.4737,35.5352,109000.0
2013-07-26 11:10:00,46.25,46.27,46.2,46.24,128100.0,35.5352,35.5505,35.4967,35.5275,128100.0
2013-07-26 11:20:00,46.25,46.25,46.17,46.18,72300.0,35.5352,35.5352,35.4737,35.4814,72300.0
2013-07-26 11:30:00,46.18,46.3,46.17,46.3,128800.0,35.4814,35.5736,35.4737,35.5736,128800.0
2013-07-26 11:40:00,46.3,46.39,46.29,46.39,176900.0,35.5736,35.6427,35.5659,35.6427,176900.0
2013-07-26 11:50:00,46.39,46.45,46.38,46.44,133600.0,35.6427,35.6888,35.635,35.6811,133600.0
2013-07-26 12:00:00,46.44,46.54,46.43,46.54,103000.0,35.6811,35.758,35.6735,35.758,103000.0
2013-07-26 12:10:00,46.54,46.63,46.54,46.6,284100.0,35.758,35.8271,35.758,35.8041,284100.0
2013-07-26 12:20:00,46.6,46.62,46.57,46.61,82100.0,35.8041,35.8194,35.781,35.8118,82100.0
2013-07-26 12:30:00,46.61,46.66,46.57,46.58,104600.0,35.8118,35.8502,35.781,35.7887,104600.0
2013-07-26 12:40:00,46.58,46.59,46.49,46.49,90600.0,35.7887,35.7964,35.7196,35.7196,90600.0
2013-07-26 12:50:00,46.5,46.52,46.35,46.35,127900.0,35.7272,35.7426,35.612,35.612,127900.0
2013-07-26 13:00:00,46.35,46.41,46.34,46.35,86500.0,35.612,35.6581,35.6043,35.612,86500.0
2013-07-26 13:10:00,46.35,46.36,46.3,46.34,95800.0,35.612,35.6197,35.5736,35.6043,95800.0
2013-07-26 13:20:00,46.35,46.44,46.34,46.41,81000.0,35.612,35.6811,35.6043,35.6581,81000.0
2013-07-26 13:30:00,46.41,46.43,46.37,46.41,112500.0,35.6581,35.6735,35.6274,35.6581,112500.0
2013-07-26 13:40:00,46.41,46.41,46.36,46.39,71100.0,35.6581,35.6581,35.6197,35.6427,71100.0
2013-07-26 13:50:00,46.38,46.42,46.38,46.41,55500.0,35.635,35.6658,35.635,35.6581,55500.0
2013-07-26 14:00:00,46.4,46.44,46.4,46.43,80400.0,35.6504,35.6811,35.6504,35.6735,80400.0
2013-07-26 14:10:00,46.43,46.49,46.41,46.41,91100.0,35.6735,35.7196,35.6581,35.6581,91100.0
2013-07-26 14:20:00,46.41,46.43,46.33,46.35,125900.0,35.6581,35.6735,35.5966,35.612,125900.0
2013-07-26 14:30:00,46.34,46.37,46.34,46.34,50800.0,35.6043,35.6274,35.6043,35.6043,50800.0
2013-07-26 14:40:00,46.34,46.42,46.33,46.41,122400.0,35.6043,35.6658,35.5966,35.6581,122400.0
2013-07-26 14:50:00,46.41,46.49,46.4,46.44,140400.0,35.6581,35.7196,35.6504,35.6811,140400.0
2013-07-26 15:00:00,46.45,46.45,46.39,46.45,120300.0,35.6888,35.6888,35.6427,35.6888,120300.0
2013-07-26 15:10:00,46.46,46.48,46.45,46.47,123900.0,35.6965,35.7119,35.6888,35.7042,123900.0
2013-07-26 15:20:00,46.47,46.52,46.46,46.48,131800.0,35.7042,35.7426,35.6965,35.7119,131800.0
2013-07-26 15:30:00,46.48,46.5,46.45,46.48,226000.0,35.7119,35.7272,35.6888,35.7119,226000.0
2013-07-26 15:40:00,46.49,46.55,46.49,46.51,264700.0,35.7196,35.7657,35.7196,35.7349,264700.0
2013-07-26 15:50:00,46.52,46.55,46.47,46.54,450000.0,35.7426,35.7657,35.7042,35.758,450000.0
2013-07-29 09:30:00,46.41,46.43,46.26,46.26,235200.0,35.6581,35.6735,35.5428,35.5428,235200.0
2013-07-29 09:40:00,46.25,46.46,46.15,46.44,320600.0,35.5352,35.6965,35.4583,35.6811,320600.0
2013-07-29 09:50:00,46.45,46.61,46.42,46.53,235900.0,35.6888,35.8118,35.6658,35.7503,235900.0
2013-07-29 10:00:00,46.52,46.64,46.52,46.61,223100.0,35.7426,35.8348,35.7426,35.8118,223100.0
2013-07-29 10:10:00,46.6,46.63,46.54,46.57,281700.0,35.8041,35.8271,35.758,35.781,281700.0
2013-07-29 10:20:00,46.57,46.71,46.54,46.65,215600.0,35.781,35.8886,35.758,35.8425,215600.0
2013-07-29 10:30:00,46.64,46.64,46.57,46.63,299800.0,35.8348,35.8348,35.781,35.8271,299800.0
2013-07-29 10:40:00,46.63,46.63,46.51,46.57,480100.0,35.8271,35.8271,35.7349,35.781,480100.0
2013-07-29 10:50:00,46.57,46.65,46.56,46.6,235900.0,35.781,35.8425,35.7733,35.8041,235900.0
2013-07-29 11:00:00,46.6,46.64,46.53,46.59,300800.0,35.8041,35.8348,35.7503,35.7964,300800.0
2013-07-29 11:10:00,46.6,46.6,46.5,46.52,221700.0,35.8041,35.8041,35.7272,35.7426,221700.0
2013-07-29 11:20:00,46.51,46.54,46.48,46.5,401700.0,35.7349,35.758,35.7119,35.7272,401700.0
2013-07-29 11:30:00,46.49,46.52,46.45,46.45,101100.0,35.7196,35.7426,35.6888,35.6888,101100.0
2013-07-29 11:40:00,46.45,46.47,46.41,46.43,50900.0,35.6888,35.7042,35.6581,35.6735,50900.0
2013-07-29 11:50:00,46.44,46.46,46.35,46.35,85800.0,35.6811,35.6965,35.612,35.612,85800.0
2013-07-29 12:00:00,46.36,46.36,46.32,46.32,106400.0,35.6197,35.6197,35.5889,35.5889,106400.0
2013-07-29 12:10:00,46.32,46.34,46.25,46.34,128000.0,35.5889,35.6043,35.5352,35.6043,128000.0
2013-07-29 12:20:00,46.33,46.38,46.33,46.33,49400.0,35.5966,35.635,35.5966,35.5966,49400.0
2013-07-29 12:30:00,46.33,46.4,46.32,46.38,76900.0,35.5966,35.6504,35.5889,35.635,76900.0
2013-07-29 12:40:00,46.38,46.41,46.33,46.39,146100.0,35.635,35.6581,35.5966,35.6427,146100.0
2013-07-29 12:50:00,46.4,46.41,46.32,46.35,64100.0,35.6504,35.6581,35.5889,35.612,64100.0
2013-07-29 13:00:00,46.36,46.37,46.27,46.27,92800.0,35.6197,35.6274,35.5505,35.5505,92800.0
2013-07-29 13:10:00,46.28,46.34,46.27,46.34,60900.0,35.5582,35.6043,35.5505,35.6043,60900.0
2013-07-29 13:20:00,46.34,46.35,46.3,46.3,100000.0,35.6043,35.612,35.5736,35.5736,100000.0
2013-07-29 13:30:00,46.3,46.34,46.27,46.31,133700.0,35.5736,35.6043,35.5505,35.5813,133700.0
2013-07-29 13:40:00,46.31,46.34,46.3,46.3,64700.0,35.5813,35.6043,35.5736,35.5736,64700.0
2013-07-29 13:50:00,46.3,46.37,46.3,46.35,53100.0,35.5736,35.6274,35.5736,35.612,53100.0
2013-07-29 14:00:00,46.35,46.45,46.35,46.44,142800.0,35.612,35.6888,35.612,35.6811,142800.0
2013-07-29 14:10:00,46.44,46.51,46.44,46.49,230500.0,35.6811,35.7349,35.6811,35.7196,230500.0
2013-07-29 14:20:00,46.48,46.49,46.46,46.48,97000.0,35.7119,35.7196,35.6965,35.7119,97000.0
2013-07-29 14:30:00,46.48,46.49,46.41,46.44,165000.0,35.7119,35.7196,35.6581,35.6811,165000.0
2013-07-29 14:40:00,46.43,46.49,46.35,46.37,158500.0,35.6735,35.7196,35.612,35.6274,158500.0
2013-07-29 14:50:00,46.37,46.37,46.29,46.31,110700.0,35.6274,35.6274,35.5659,35.5813,110700.0
2013-07-29 15:00:00,46.32,46.35,46.28,46.3,93000.0,35.5889,35.612,35.5582,35.5736,93000.0
2013-07-29 15:10:00,46.29,46.32,46.25,46.27,106100.0,35.5659,35.5889,35.5352,35.5505,106100.0
2013-07-29 15:20:00,46.27,46.31,46.25,46.28,223800.0,35.5505,35.5813,35.5352,35.5582,223800.0
2013-07-29 15:30:00,46.28,46.32,46.25,46.29,161600.0,35.5582,35.5889,35.5352,35.5659,161600.0
2013-07-29 15:40:00,46.29,46.3,46.25,46.29,155400.0,35.5659,35.5736,35.5352,35.5659,155400.0
2013-07-29 15:50:00,46.29,46.3,46.2,46.29,376500.0,35.5659,35.5736,35.4967,35.5659,376500.0
2013-07-30 09:30:00,46.47,46.58,46.37,46.46,213400.0,35.7042,35.7887,35.6274,35.6965,213400.0
2013-07-30 09:40:00,46.46,46.47,46.37,46.37,153200.0,35.6965,35.7042,35.6274,35.6274,153200.0
2013-07-30 09:50:00,46.37,46.5,46.33,46.33,241800.0,35.6274,35.7272,35.5966,35.5966,241800.0
2013-07-30 10:00:00,46.32,46.42,46.3,46.33,176800.0,35.5889,35.6658,35.5736,35.5966,176800.0
2013-07-30 10:10:00,46.33,46.4,46.22,46.22,145300.0,35.5966,35.6504,35.5121,35.5121,145300.0
2013-07-30 10:20:00,46.22,46.27,46.15,46.18,246700.0,35.5121,35.5505,35.4583,35.4814,246700.0
2013-07-30 10:30:00,46.17,46.18,46.01,46.01,249600.0,35.4737,35.4814,35.3508,35.3508,249600.0
2013-07-30 10:40:00,46.02,46.05,45.94,46.02,246600.0,35.3584,35.3815,35.297,35.3584,246600.0
2013-07-30 10:50:00,46.02,46.06,45.94,45.97,132200.0,35.3584,35.3892,35.297,35.32,132200.0
2013-07-30 11:00:00,45.97,46.02,45.94,45.99,163200.0,35.32,35.3584,35.297,35.3354,163200.0
2013-07-30 11:10:00,46.0,46.03,45.94,45.95,141200.0,35.3431,35.3661,35.297,35.3047,141200.0
2013-07-30 11:20:00,45.96,46.01,45.95,45.99,141200.0,35.3123,35.3508,35.3047,35.3354,141200.0
2013-07-30 11:30:00,45.99,46.03,45.95,45.96,126600.0,35.3354,35.3661,35.3047,35.3123,126600.0
2013-07-30 11:40:00,45.95,45.96,45.88,45.96,187000.0,35.3047,35.3123,35.2509,35.3123,187000.0
2013-07-30 11:50:00,45.97,46.03,45.96,45.97,141900.0,35.32,35.3661,35.3123,35.32,141900.0
2013-07-30 12:00:00,45.98,46.06,45.98,46.01,88500.0,35.3277,35.3892,35.3277,35.3508,88500.0
2013-07-30 12:10:00,46.01,46.01,45.87,45.88,190200.0,35.3508,35.3508,35.2432,35.2509,190200.0
2013-07-30 12:20:00,45.87,45.88,45.81,45.88,227100.0,35.2432,35.2509,35.1971,35.2509,227100.0
2013-07-30 12:30:00,45.88,45.91,45.83,45.83,164400.0,35.2509,35.2739,35.2125,35.2125,164400.0
2013-07-30 12:40:00,45.83,45.94,45.83,45.92,124000.0,35.2125,35.297,35.2125,35.2816,124000.0
2013-07-30 12:50:00,45.91,45.91,45.8,45.83,196400.0,35.2739,35.2739,35.1894,35.2125,196400.0
2013-07-30 13:00:00,45.83,45.83,45.76,45.79,143700.0,35.2125,35.2125,35.1587,35.1817,143700.0
2013-07-30 13:10:00,45.79,45.8,45.7,45.72,185000.0,35.1817,35.1894,35.1126,35.1279,185000.0
2013-07-30 13:20:00,45.71,45.71,45.62,45.69,224600.0,35.1203,35.1203,35.0511,35.1049,224600.0
2013-07-30 13:30:00,45.68,45.69,45.61,45.65,192600.0,35.0972,35.1049,35.0434,35.0742,192600.0
2013-07-30 13:40:00,45.65,45.72,45.65,45.72,264700.0,35.0742,35.1279,35.0742,35.1279,264700.0
2013-07-30 13:50:00,45.72,45.81,45.71,45.8,169600.0,35.1279,35.1971,35.1203,35.1894,169600.0
2013-07-30 14:00:00,45.8,45.81,45.75,45.75,127500.0,35.1894,35.1971,35.151,35.151,127500.0
2013-07-30 14:10:00,45.75,45.76,45.7,45.71,162300.0,35.151,35.1587,35.1126,35.1203,162300.0
2013-07-30 14:20:00,45.71,45.83,45.7,45.81,326200.0,35.1203,35.2125,35.1126,35.1971,326200.0
2013-07-30 14:30:00,45.8,45.85,45.8,45.8,184100.0,35.1894,35.2278,35.1894,35.1894,184100.0
2013-07-30 14:40:00,45.8,45.83,45.77,45.81,146200.0,35.1894,35.2125,35.1664,35.1971,146200.0
2013-07-30 14:50:00,45.81,45.88,45.79,45.84,169900.0,35.1971,35.2509,35.1817,35.2201,169900.0
2013-07-30 15:00:00,45.84,45.9,45.8,45.9,158800.0,35.2201,35.2662,35.1894,35.2662,158800.0
2013-07-30 15:10:00,45.91,45.94,45.87,45.89,231800.0,35.2739,35.297,35.2432,35.2586,231800.0
2013-07-30 15:20:00,45.89,45.92,45.89,45.92,155200.0,35.2586,35.2816,35.2586,35.2816,155200.0
2013-07-30 15:30:00,45.91,45.94,45.89,45.94,195900.0,35.2739,35.297,35.2586,35.297,195900.0
2013-07-30 15:40:00,45.94,46.03,45.92,45.93,453400.0,35.297,35.3661,35.2816,35.2893,453400.0
2013-07-30 15:50:00,45.92,45.93,45.85,45.86,683400.0,35.2816,35.2893,35.2278,35.2355,683400.0
2013-07-31 09:30:00,45.92,46.25,45.82,46.16,282100.0,35.2816,35.5352,35.2048,35.466,282100.0
2013-07-31 09:40:00,46.15,46.27,46.01,46.24,167800.0,35.4583,35.5505,35.3508,35.5275,167800.0
2013-07-31 09:50:00,46.23,46.23,45.92,46.04,292300.0,35.5198,35.5198,35.2816,35.3738,292300.0
2013-07-31 10:00:00,46.04,46.06,45.91,45.91,173200.0,35.3738,35.3892,35.2739,35.2739,173200.0
2013-07-31 10:10:00,45.91,45.91,45.79,45.85,255300.0,35.2739,35.2739,35.1817,35.2278,255300.0
2013-07-31 10:20:00,45.86,45.96,45.75,45.95,235700.0,35.2355,35.3123,35.151,35.3047,235700.0
2013-07-31 10:30:00,45.95,46.03,45.87,46.03,223600.0,35.3047,35.3661,35.2432,35.3661,223600.0
2013-07-31 10:40:00,46.03,46.14,46.02,46.14,167400.0,35.3661,35.4506,35.3584,35.4506,167400.0
2013-07-31 10:50:00,46.14,46.17,46.11,46.14,187000.0,35.4506,35.4737,35.4276,35.4506,187000.0
2013-07-31 11:00:00,46.15,46.16,46.07,46.11,281800.0,35.4583,35.466,35.3969,35.4276,281800.0
2013-07-31 11:10:00,46.12,46.15,46.1,46.14,96200.0,35.4353,35.4583,35.4199,35.4506,96200.0
2013-07-31 11:20:00,46.14,46.19,46.12,46.14,170200.0,35.4506,35.4891,35.4353,35.4506,170200.0
2013-07-31 11:30:00,46.14,46.21,46.13,46.18,101600.0,35.4506,35.5044,35.443,35.4814,101600.0
2013-07-31 11:40:00,46.18,46.19,46.13,46.16,106100.0,35.4814,35.4891,35.443,35.466,106100.0
2013-07-31 11:50:00,46.15,46.15,46.09,46.13,170500.0,35.4583,35.4583,35.4122,35.443,170500.0
2013-07-31 12:00:00,46.13,46.16,46.11,46.13,567500.0,35.443,35.466,35.4276,35.443,567500.0
2013-07-31 12:10:00,46.13,46.15,46.13,46.14,125400.0,35.443,35.4583,35.443,35.4506,125400.0
2013-07-31 12:20:00,46.13,46.17,46.12,46.12,163200.0,35.443,35.4737,35.4353,35.4353,163200.0
2013-07-31 12:30:00,46.12,46.13,46.01,46.01,143900.0,35.4353,35.443,35.3508,35.3508,143900.0
2013-07-31 12:40:00,46.01,46.07,45.95,45.95,276200.0,35.3508,35.3969,35.3047,35.3047,276200.0
2013-07-31 12:50:00,45.95,46.02,45.7,45.8,732100.0,35.3047,35.3584,35.1126,35.1894,732100.0
2013-07-31 13:00:00,45.8,45.97,45.55,45.66,1129400.0,35.1894,35.32,34.9973,35.0818,1129400.0
2013-07-31 13:10:00,45.66,45.69,45.52,45.57,420200.0,35.0818,35.1049,34.9743,35.0127,420200.0
2013-07-31 13:20:00,45.57,45.66,45.54,45.62,280700.0,35.0127,35.0818,34.9896,35.0511,280700.0
2013-07-31 13:30:00,45.62,45.72,45.62,45.65,175400.0,35.0511,35.1279,35.0511,35.0742,175400.0
2013-07-31 13:40:00,45.65,45.82,45.64,45.73,167400.0,35.0742,35.2048,35.0665,35.1356,167400.0
2013-07-31 13:50:00,45.73,45.82,45.7,45.72,203900.0,35.1356,35.2048,35.1126,35.1279,203900.0
2013-07-31 14:00:00,45.75,45.9,45.66,45.82,290000.0,35.151,35.2662,35.0818,35.2048,290000.0
2013-07-31 14:10:00,45.81,45.83,45.6,45.74,205900.0,35.1971,35.2125,35.0357,35.1433,205900.0
2013-07-31 14:20:00,45.73,45.91,45.67,45.78,245500.0,35.1356,35.2739,35.0895,35.174,245500.0
2013-07-31 14:30:00,45.79,46.03,45.78,45.95,212500.0,35.1817,35.3661,35.174,35.3047,212500.0
2013-07-31 14:40:00,45.96,46.07,45.91,45.95,269400.0,35.3123,35.3969,35.2739,35.3047,269400.0
2013-07-31 14:50:00,45.95,45.98,45.89,45.94,243300.0,35.3047,35.3277,35.2586,35.297,243300.0
2013-07-31 15:00:00,45.95,45.97,45.72,45.76,599500.0,35.3047,35.32,35.1279,35.1587,599500.0
2013-07-31 15:10:00,45.77,45.83,45.68,45.77,205000.0,35.1664,35.2125,35.0972,35.1664,205000.0
2013-07-31 15:20:00,45.77,45.79,45.72,45.76,239400.0,35.1664,35.1817,35.1279,35.1587,239400.0
2013-07-31 15:30:00,45.76,45.77,45.66,45.71,286100.0,35.1587,35.1664,35.0818,35.1203,286100.0
2013-07-31 15:40:00,45.71,45.71,45.54,45.55,423900.0,35.1203,35.1203,34.9896,34.9973,423900.0
2013-07-31 15:50:00,45.55,45.67,45.5,45.51,1421700.0,34.9973,35.0895,34.9589,34.9666,1421700.0
2013-08-01 09:30:00,46.02,46.5,46.02,46.41,498400.0,35.3584,35.7272,35.3584,35.6581,498400.0
2013-08-01 09:40:00,46.4,46.57,46.4,46.5,610000.0,35.6504,35.781,35.6504,35.7272,610000.0
2013-08-01 09:50:00,46.49,46.73,46.38,46.65,524400.0,35.7196,35.904,35.635,35.8425,524400.0
2013-08-01 10:00:00,46.64,46.95,46.64,46.94,528500.0,35.8348,36.073,35.8348,36.0653,528500.0
2013-08-01 10:10:00,46.93,46.93,46.59,46.6,686000.0,36.0576,36.0576,35.7964,35.8041,686000.0
2013-08-01 10:20:00,46.61,46.84,46.56,46.76,494300.0,35.8118,35.9885,35.7733,35.927,494300.0
2013-08-01 10:30:00,46.75,46.87,46.71,46.74,382700.0,35.9193,36.0115,35.8886,35.9116,382700.0
2013-08-01 10:40:00,46.74,46.78,46.64,46.65,210900.0,35.9116,35.9424,35.8348,35.8425,210900.0
2013-08-01 10:50:00,46.65,46.71,46.45,46.47,327100.0,35.8425,35.8886,35.6888,35.7042,327100.0
2013-08-01 11:00:00,46.46,46.63,46.43,46.6,292500.0,35.6965,35.8271,35.6735,35.8041,292500.0
2013-08-01 11:10:00,46.61,46.71,46.6,46.62,214800.0,35.8118,35.8886,35.8041,35.8194,214800.0
2013-08-01 11:20:00,46.61,46.66,46.56,46.6,150200.0,35.8118,35.8502,35.7733,35.8041,150200.0
2013-08-01 11:30:00,46.6,46.73,46.59,46.72,221400.0,35.8041,35.904,35.7964,35.8963,221400.0
2013-08-01 11:40:00,46.71,46.72,46.57,46.58,149800.0,35.8886,35.8963,35.781,35.7887,149800.0
2013-08-01 11:50:00,46.58,46.62,46.52,46.62,122400.0,35.7887,35.8194,35.7426,35.8194,122400.0
2013-08-01 12:00:00,46.63,46.65,46.56,46.58,107900.0,35.8271,35.8425,35.7733,35.7887,107900.0
2013-08-01 12:10:00,46.58,46.66,46.57,46.65,181600.0,35.7887,35.8502,35.781,35.8425,181600.0
2013-08-01 12:20:00,46.65,46.67,46.63,46.67,220500.0,35.8425,35.8579,35.8271,35.8579,220500.0
2013-08-01 12:30:00,46.67,46.8,46.67,46.77,261200.0,35.8579,35.9577,35.8579,35.9347,261200.0
2013-08-01 12:40:00,46.78,46.8,46.74,46.79,160700.0,35.9424,35.9577,35.9116,35.9501,160700.0
2013-08-01 12:50:00,46.8,46.88,46.78,46.84,224700.0,35.9577,36.0192,35.9424,35.9885,224700.0
2013-08-01 13:00:00,46.85,46.86,46.77,46.78,160300.0,35.9962,36.0038,35.9347,35.9424,160300.0
2013-08-01 13:10:00,46.78,46.87,46.78,46.86,125000.0,35.9424,36.0115,35.9424,36.0038,125000.0
2013-08-01 13:20:00,46.87,46.89,46.85,46.86,146100.0,36.0115,36.0269,35.9962,36.0038,146100.0
2013-08-01 13:30:00,46.86,46.87,46.82,46.84,157000.0,36.0038,36.0115,35.9731,35.9885,157000.0
2013-08-01 13:40:00,46.84,46.89,46.82,46.88,132400.0,35.9885,36.0269,35.9731,36.0192,132400.0
2013-08-01 13:50:00,46.87,46.91,46.85,46.89,230800.0,36.0115,36.0423,35.9962,36.0269,230800.0
2013-08-01 14:00:00,46.88,46.98,46.86,46.98,298800.0,36.0192,36.096,36.0038,36.096,298800.0
2013-08-01 14:10:00,46.98,46.99,46.84,46.87,210800.0,36.096,36.1037,35.9885,36.0115,210800.0
2013-08-01 14:20:00,46.88,46.89,46.84,46.86,157000.0,36.0192,36.0269,35.9885,36.0038,157000.0
2013-08-01 14:30:00,46.87,46.89,46.83,46.87,229000.0,36.0115,36.0269,35.9808,36.0115,229000.0
2013-08-01 14:40:00,46.87,47.01,46.86,47.01,500300.0,36.0115,36.1191,36.0038,36.1191,500300.0
2013-08-01 14:50:00,47.0,47.09,46.96,47.07,353600.0,36.1114,36.1806,36.0807,36.1652,353600.0
2013-08-01 15:00:00,47.07,47.14,47.01,47.01,571400.0,36.1652,36.219,36.1191,36.1191,571400.0
2013-08-01 15:10:00,47.02,47.03,46.87,46.9,561000.0,36.1268,36.1345,36.0115,36.0346,561000.0
2013-08-01 15:20:00,46.9,47.04,46.88,46.92,603100.0,36.0346,36.1421,36.0192,36.0499,603100.0
2013-08-01 15:30:00,46.91,46.97,46.88,46.94,672100.0,36.0423,36.0884,36.0192,36.0653,672100.0
2013-08-01 15:40:00,46.95,47.02,46.89,47.0,947600.0,36.073,36.1268,36.0269,36.1114,947600.0
2013-08-01 15:50:00,46.99,47.12,46.98,47.09,1601200.0,36.1037,36.2036,36.096,36.1806,1601200.0
2013-08-02 09:30:00,49.47,49.5,48.81,48.98,4841800.0,38.0092,38.0322,37.5021,37.6327,4841800.0
2013-08-02 09:40:00,48.97,49.03,48.57,48.6,2873700.0,37.625,37.6711,37.3177,37.3407,2873700.0
2013-08-02 09:50:00,48.59,48.76,48.55,48.63,3108200.0,37.333,37.4637,37.3023,37.3638,3108200.0
2013-08-02 10:00:00,48.62,48.65,48.35,48.61,2408600.0,37.3561,37.3791,37.1486,37.3484,2408600.0
2013-08-02 10:10:00,48.6,48.82,48.57,48.76,2057400.0,37.3407,37.5098,37.3177,37.4637,2057400.0
2013-08-02 10:20:00,48.77,48.77,48.48,48.56,993400.0,37.4713,37.4713,37.2485,37.31,993400.0
2013-08-02 10:30:00,48.56,48.75,48.51,48.7,962000.0,37.31,37.456,37.2716,37.4176,962000.0
2013-08-02 10:40:00,48.7,48.74,48.4,48.47,930700.0,37.4176,37.4483,37.1871,37.2408,930700.0
2013-08-02 10:50:00,48.49,48.5,48.33,48.43,748300.0,37.2562,37.2639,37.1333,37.2101,748300.0
2013-08-02 11:00:00,48.43,48.44,48.1,48.2,1125600.0,37.2101,37.2178,36.9566,37.0334,1125600.0
2013-08-02 11:10:00,48.2,48.23,47.96,48.02,2212200.0,37.0334,37.0564,36.849,36.8951,2212200.0
2013-08-02 11:20:00,48.02,48.07,47.97,48.02,590400.0,36.8951,36.9335,36.8567,36.8951,590400.0
2013-08-02 11:30:00,48.02,48.07,47.82,47.9,690500.0,36.8951,36.9335,36.7414,36.8029,690500.0
2013-08-02 11:40:00,47.89,47.97,47.78,47.82,1210200.0,36.7952,36.8567,36.7107,36.7414,1210200.0
2013-08-02 11:50:00,47.82,48.01,47.78,47.97,853600.0,36.7414,36.8874,36.7107,36.8567,853600.0
2013-08-02 12:00:00,47.98,48.02,47.91,47.92,1070400.0,36.8644,36.8951,36.8106,36.8183,1070400.0
2013-08-02 12:10:00,47.91,48.04,47.88,47.99,460600.0,36.8106,36.9105,36.7875,36.872,460600.0
2013-08-02 12:20:00,47.99,48.18,47.98,48.17,569000.0,36.872,37.018,36.8644,37.0103,569000.0
2013-08-02 12:30:00,48.17,48.4,48.16,48.36,857100.0,37.0103,37.1871,37.0027,37.1563,857100.0
2013-08-02 12:40:00,48.35,48.51,48.34,48.42,903500.0,37.1486,37.2716,37.141,37.2024,903500.0
2013-08-02 12:50:00,48.43,48.45,48.31,48.35,382800.0,37.2101,37.2255,37.1179,37.1486,382800.0
2013-08-02 13:00:00,48.36,48.44,48.33,48.38,298000.0,37.1563,37.2178,37.1333,37.1717,298000.0
2013-08-02 13:10:00,48.38,48.4,48.31,48.36,508700.0,37.1717,37.1871,37.1179,37.1563,508700.0
2013-08-02 13:20:00,48.36,48.42,48.31,48.32,301200.0,37.1563,37.2024,37.1179,37.1256,301200.0
2013-08-02 13:30:00,48.32,48.33,48.15,48.27,635900.0,37.1256,37.1333,36.995,37.0872,635900.0
2013-08-02 13:40:00,48.28,48.3,48.19,48.19,218300.0,37.0949,37.1102,37.0257,37.0257,218300.0
2013-08-02 13:50:00,48.19,48.29,48.19,48.19,212400.0,37.0257,37.1025,37.0257,37.0257,212400.0
2013-08-02 14:00:00,48.2,48.36,48.19,48.35,218200.0,37.0334,37.1563,37.0257,37.1486,218200.0
2013-08-02 14:10:00,48.35,48.44,48.27,48.34,419400.0,37.1486,37.2178,37.0872,37.141,419400.0
2013-08-02 14:20:00,48.33,48.35,48.27,48.33,189500.0,37.1333,37.1486,37.0872,37.1333,189500.0
2013-08-02 14:30:00,48.32,48.33,48.24,48.3,302700.0,37.1256,37.1333,37.0641,37.1102,302700.0
2013-08-02 14:40:00,48.3,48.39,48.26,48.39,312400.0,37.1102,37.1794,37.0795,37.1794,312400.0
2013-08-02 14:50:00,48.39,48.42,48.35,48.4,249400.0,37.1794,37.2024,37.1486,37.1871,249400.0
2013-08-02 15:00:00,48.4,48.42,48.36,48.41,268400.0,37.1871,37.2024,37.1563,37.1947,268400.0
2013-08-02 15:10:00,48.41,48.45,48.27,48.3,407500.0,37.1947,37.2255,37.0872,37.1102,407500.0
2013-08-02 15:20:00,48.3,48.37,48.29,48.34,272300.0,37.1102,37.164,37.1025,37.141,272300.0
2013-08-02 15:30:00,48.33,48.35,48.25,48.34,374000.0,37.1333,37.1486,37.0718,37.141,374000.0
2013-08-02 15:40:00,48.34,48.41,48.33,48.36,710400.0,37.141,37.1947,37.1333,37.1563,710400.0
2013-08-02 15:50:00,48.37,48.41,48.3,48.33,1126400.0,37.164,37.1947,37.1102,37.1333,1126400.0
2013-08-05 09:30:00,48.25,48.29,47.86,47.99,708000.0,37.0718,37.1025,36.7722,36.872,708000.0
2013-08-05 09:40:00,48.0,48.63,48.0,48.63,848500.0,36.8797,37.3638,36.8797,37.3638,848500.0
2013-08-05 09:50:00,48.62,48.98,48.58,48.83,1041200.0,37.3561,37.6327,37.3254,37.5174,1041200.0
2013-08-05 10:00:00,48.82,48.99,48.75,48.84,711600.0,37.5098,37.6404,37.456,37.5251,711600.0
2013-08-05 10:10:00,48.85,48.9,48.77,48.87,419600.0,37.5328,37.5712,37.4713,37.5482,419600.0
2013-08-05 10:20:00,48.87,48.88,48.73,48.8,559000.0,37.5482,37.5559,37.4406,37.4944,559000.0
2013-08-05 10:30:00,48.79,48.86,48.72,48.75,432900.0,37.4867,37.5405,37.4329,37.456,432900.0
2013-08-05 10:40:00,48.75,48.81,48.73,48.79,367200.0,37.456,37.5021,37.4406,37.4867,367200.0
2013-08-05 10:50:00,48.8,48.81,48.72,48.8,290400.0,37.4944,37.5021,37.4329,37.4944,290400.0
2013-08-05 11:00:00,48.8,48.81,48.7,48.75,315400.0,37.4944,37.5021,37.4176,37.456,315400.0
2013-08-05 11:10:00,48.74,48.81,48.72,48.79,462900.0,37.4483,37.5021,37.4329,37.4867,462900.0
2013-08-05 11:20:00,48.79,48.81,48.76,48.79,231800.0,37.4867,37.5021,37.4637,37.4867,231800.0
2013-08-05 11:30:00,48.79,48.79,48.71,48.71,343900.0,37.4867,37.4867,37.4252,37.4252,343900.0
2013-08-05 11:40:00,48.72,48.76,48.71,48.75,199100.0,37.4329,37.4637,37.4252,37.456,199100.0
2013-08-05 11:50:00,48.75,48.78,48.71,48.78,230600.0,37.456,37.479,37.4252,37.479,230600.0
2013-08-05 12:00:00,48.78,48.79,48.65,48.72,392500.0,37.479,37.4867,37.3791,37.4329,392500.0
2013-08-05 12:10:00,48.72,48.76,48.71,48.73,191900.0,37.4329,37.4637,37.4252,37.4406,191900.0
2013-08-05 12:20:00,48.74,48.77,48.68,48.74,233100.0,37.4483,37.4713,37.4022,37.4483,233100.0
2013-08-05 12:30:00,48.75,48.78,48.7,48.75,197600.0,37.456,37.479,37.4176,37.456,197600.0
2013-08-05 12:40:00,48.75,48.78,48.73,48.75,160400.0,37.456,37.479,37.4406,37.456,160400.0
2013-08-05 12:50:00,48.76,48.84,48.75,48.83,140600.0,37.4637,37.5251,37.456,37.5174,140600.0
2013-08-05 13:00:00,48.82,48.84,48.67,48.71,282800.0,37.5098,37.5251,37.3945,37.4252,282800.0
2013-08-05 13:10:00,48.71,48.71,48.66,48.7,260200.0,37.4252,37.4252,37.3868,37.4176,260200.0
2013-08-05 13:20:00,48.7,48.71,48.57,48.63,365000.0,37.4176,37.4252,37.3177,37.3638,365000.0
2013-08-05 13:30:00,48.61,48.63,48.58,48.6,99100.0,37.3484,37.3638,37.3254,37.3407,99100.0
2013-08-05 13:40:00,48.6,48.67,48.59,48.63,212900.0,37.3407,37.3945,37.333,37.3638,212900.0
2013-08-05 13:50:00,48.63,48.7,48.61,48.65,283400.0,37.3638,37.4176,37.3484,37.3791,283400.0
2013-08-05 14:00:00,48.64,48.71,48.63,48.71,342500.0,37.3715,37.4252,37.3638,37.4252,342500.0
2013-08-05 14:10:00,48.72,48.79,48.72,48.75,175300.0,37.4329,37.4867,37.4329,37.456,175300.0
2013-08-05 14:20:00,48.75,48.78,48.65,48.65,160000.0,37.456,37.479,37.3791,37.3791,160000.0
2013-08-05 14:30:00,48.66,48.69,48.63,48.68,150600.0,37.3868,37.4099,37.3638,37.4022,150600.0
2013-08-05 14:40:00,48.68,48.69,48.64,48.68,170900.0,37.4022,37.4099,37.3715,37.4022,170900.0
2013-08-05 14:50:00,48.68,48.69,48.65,48.66,121900.0,37.4022,37.4099,37.3791,37.3868,121900.0
2013-08-05 15:00:00,48.66,48.66,48.6,48.6,141700.0,37.3868,37.3868,37.3407,37.3407,141700.0
2013-08-05 15:10:00,48.6,48.63,48.57,48.61,270700.0,37.3407,37.3638,37.3177,37.3484,270700.0
2013-08-05 15:20:00,48.61,48.67,48.6,48.64,378700.0,37.3484,37.3945,37.3407,37.3715,378700.0
2013-08-05 15:30:00,48.64,48.65,48.63,48.65,548300.0,37.3715,37.3791,37.3638,37.3791,548300.0
2013-08-05 15:40:00,48.65,48.68,48.63,48.66,538600.0,37.3791,37.4022,37.3638,37.3868,538600.0
2013-08-05 15:50:00,48.67,48.69,48.59,48.6,1162400.0,37.3945,37.4099,37.333,37.3407,1162400.0
2013-08-06 09:30:00,48.5,48.57,48.41,48.5,663600.0,37.2639,37.3177,37.1947,37.2639,663600.0
2013-08-06 09:40:00,48.5,48.53,48.36,48.37,480800.0,37.2639,37.2869,37.1563,37.164,480800.0
2013-08-06 09:50:00,48.37,48.61,48.35,48.58,465200.0,37.164,37.3484,37.1486,37.3254,465200.0
2013-08-06 10:00:00,48.58,48.6,48.44,48.48,225800.0,37.3254,37.3407,37.2178,37.2485,225800.0
2013-08-06 10:10:00,48.48,48.5,48.4,48.48,682000.0,37.2485,37.2639,37.1871,37.2485,682000.0
2013-08-06 10:20:00,48.48,48.55,48.33,48.36,311100.0,37.2485,37.3023,37.1333,37.1563,311100.0
2013-08-06 10:30:00,48.36,48.36,48.22,48.3,721500.0,37.1563,37.1563,37.0488,37.1102,721500.0
2013-08-06 10:40:00,48.29,48.36,48.26,48.3,472200.0,37.1025,37.1563,37.0795,37.1102,472200.0
2013-08-06 10:50:00,48.31,48.36,48.28,48.28,200200.0,37.1179,37.1563,37.0949,37.0949,200200.0
2013-08-06 11:00:00,48.28,48.39,48.26,48.33,196700.0,37.0949,37.1794,37.0795,37.1333,196700.0
2013-08-06 11:10:00,48.33,48.35,48.31,48.34,111100.0,37.1333,37.1486,37.1179,37.141,111100.0
2013-08-06 11:20:00,48.35,48.39,48.34,48.35,169400.0,37.1486,37.1794,37.141,37.1486,169400.0
2013-08-06 11:30:00,48.36,48.37,48.31,48.33,133800.0,37.1563,37.164,37.1179,37.1333,133800.0
2013-08-06 11:40:00,48.34,48.36,48.31,48.33,191800.0,37.141,37.1563,37.1179,37.1333,191800.0
2013-08-06 11:50:00,48.34,48.39,48.27,48.38,210700.0,37.141,37.1794,37.0872,37.1717,210700.0
2013-08-06 12:00:00,48.38,48.44,48.35,48.44,241400.0,37.1717,37.2178,37.1486,37.2178,241400.0
2013-08-06 12:10:00,48.45,48.48,48.42,48.43,206500.0,37.2255,37.2485,37.2024,37.2101,206500.0
2013-08-06 12:20:00,48.43,48.51,48.43,48.5,201800.0,37.2101,37.2716,37.2101,37.2639,201800.0
2013-08-06 12:30:00,48.49,48.59,48.48,48.5,409800.0,37.2562,37.333,37.2485,37.2639,409800.0
2013-08-06 12:40:00,48.5,48.54,48.43,48.54,143200.0,37.2639,37.2946,37.2101,37.2946,143200.0
2013-08-06 12:50:00,48.55,48.59,48.52,48.57,158100.0,37.3023,37.333,37.2793,37.3177,158100.0
2013-08-06 13:00:00,48.58,48.61,48.55,48.57,235900.0,37.3254,37.3484,37.3023,37.3177,235900.0
2013-08-06 13:10:00,48.57,48.63,48.55,48.61,137900.0,37.3177,37.3638,37.3023,37.3484,137900.0
2013-08-06 13:20:00,48.61,48.65,48.59,48.62,124000.0,37.3484,37.3791,37.333,37.3561,124000.0
2013-08-06 13:30:00,48.63,48.63,48.57,48.57,164300.0,37.3638,37.3638,37.3177,37.3177,164300.0
2013-08-06 13:40:00,48.57,48.6,48.5,48.51,151700.0,37.3177,37.3407,37.2639,37.2716,151700.0
2013-08-06 13:50:00,48.51,48.51,48.45,48.48,117400.0,37.2716,37.2716,37.2255,37.2485,117400.0
2013-08-06 14:00:00,48.48,48.48,48.4,48.43,158300.0,37.2485,37.2485,37.1871,37.2101,158300.0
2013-08-06 14:10:00,48.43,48.45,48.41,48.44,314600.0,37.2101,37.2255,37.1947,37.2178,314600.0
2013-08-06 14:20:00,48.44,48.46,48.38,48.39,255600.0,37.2178,37.2332,37.1717,37.1794,255600.0
2013-08-06 14:30:00,48.39,48.47,48.36,48.37,234500.0,37.1794,37.2408,37.1563,37.164,234500.0
2013-08-06 14:40:00,48.37,48.37,48.22,48.24,229900.0,37.164,37.164,37.0488,37.0641,229900.0
2013-08-06 14:50:00,48.24,48.27,48.12,48.17,361500.0,37.0641,37.0872,36.9719,37.0103,361500.0
2013-08-06 15:00:00,48.16,48.2,48.12,48.13,328100.0,37.0027,37.0334,36.9719,36.9796,328100.0
2013-08-06 15:10:00,48.13,48.22,48.12,48.21,541300.0,36.9796,37.0488,36.9719,37.0411,541300.0
2013-08-06 15:20:00,48.2,48.22,48.14,48.16,236000.0,37.0334,37.0488,36.9873,37.0027,236000.0
2013-08-06 15:30:00,48.17,48.18,48.07,48.15,301800.0,37.0103,37.018,36.9335,36.995,301800.0
2013-08-06 15:40:00,48.15,48.18,48.12,48.18,576300.0,36.995,37.018,36.9719,37.018,576300.0
2013-08-06 15:50:00,48.18,48.18,48.04,48.07,846200.0,37.018,37.018,36.9105,36.9335,846200.0
2013-08-07 09:30:00,47.96,48.25,47.89,48.08,352900.0,36.849,37.0718,36.7952,36.9412,352900.0
2013-08-07 09:40:00,48.08,48.25,48.03,48.23,318200.0,36.9412,37.0718,36.9028,37.0564,318200.0
2013-08-07 09:50:00,48.23,48.41,48.1,48.11,674100.0,37.0564,37.1947,36.9566,36.9642,674100.0
2013-08-07 10:00:00,48.11,48.11,47.89,47.94,563100.0,36.9642,36.9642,36.7952,36.8336,563100.0
2013-08-07 10:10:00,47.94,47.97,47.83,47.89,504700.0,36.8336,36.8567,36.7491,36.7952,504700.0
2013-08-07 10:20:00,47.89,47.89,47.63,47.65,393300.0,36.7952,36.7952,36.5955,36.6108,393300.0
2013-08-07 10:30:00,47.65,47.66,47.55,47.63,391700.0,36.6108,36.6185,36.534,36.5955,391700.0
2013-08-07 10:40:00,47.63,47.92,47.62,47.91,332800.0,36.5955,36.8183,36.5878,36.8106,332800.0
2013-08-07 10:50:00,47.91,48.01,47.91,47.96,284400.0,36.8106,36.8874,36.8106,36.849,284400.0
2013-08-07 11:00:00,47.96,48.07,47.93,47.93,185300.0,36.849,36.9335,36.8259,36.8259,185300.0
2013-08-07 11:10:00,47.92,47.94,47.8,47.8,191200.0,36.8183,36.8336,36.7261,36.7261,191200.0
2013-08-07 11:20:00,47.8,47.83,47.78,47.78,162900.0,36.7261,36.7491,36.7107,36.7107,162900.0
2013-08-07 11:30:00,47.78,47.82,47.77,47.8,276000.0,36.7107,36.7414,36.703,36.7261,276000.0
2013-08-07 11:40:00,47.8,47.81,47.74,47.75,201500.0,36.7261,36.7337,36.68,36.6876,201500.0
2013-08-07 11:50:00,47.76,47.79,47.73,47.74,165000.0,36.6953,36.7184,36.6723,36.68,165000.0
2013-08-07 12:00:00,47.73,47.75,47.73,47.73,146000.0,36.6723,36.6876,36.6723,36.6723,146000.0
2013-08-07 12:10:00,47.73,47.74,47.73,47.73,167300.0,36.6723,36.68,36.6723,36.6723,167300.0
2013-08-07 12:20:00,47.73,47.81,47.72,47.8,170900.0,36.6723,36.7337,36.6646,36.7261,170900.0
2013-08-07 12:30:00,47.8,47.93,47.78,47.92,189600.0,36.7261,36.8259,36.7107,36.8183,189600.0
2013-08-07 12:40:00,47.91,47.97,47.88,47.94,189100.0,36.8106,36.8567,36.7875,36.8336,189100.0
2013-08-07 12:50:00,47.94,48.0,47.93,47.94,191400.0,36.8336,36.8797,36.8259,36.8336,191400.0
2013-08-07 13:00:00,47.95,47.95,47.88,47.95,170700.0,36.8413,36.8413,36.7875,36.8413,170700.0
2013-08-07 13:10:00,47.95,48.04,47.95,48.0,173300.0,36.8413,36.9105,36.8413,36.8797,173300.0
2013-08-07 13:20:00,48.0,48.05,47.98,48.04,144400.0,36.8797,36.9181,36.8644,36.9105,144400.0
2013-08-07 13:30:00,48.03,48.05,47.95,47.96,127000.0,36.9028,36.9181,36.8413,36.849,127000.0
2013-08-07 13:40:00,47.95,47.96,47.87,47.89,113200.0,36.8413,36.849,36.7798,36.7952,113200.0
2013-08-07 13:50:00,47.89,47.95,47.84,47.94,179300.0,36.7952,36.8413,36.7568,36.8336,179300.0
2013-08-07 14:00:00,47.94,47.97,47.93,47.94,141500.0,36.8336,36.8567,36.8259,36.8336,141500.0
2013-08-07 14:10:00,47.95,47.97,47.94,47.96,119100.0,36.8413,36.8567,36.8336,36.849,119100.0
2013-08-07 14:20:00,47.96,47.97,47.87,47.92,152300.0,36.849,36.8567,36.7798,36.8183,152300.0
2013-08-07 14:30:00,47.92,48.03,47.92,47.98,152700.0,36.8183,36.9028,36.8183,36.8644,152700.0
2013-08-07 14:40:00,47.99,48.0,47.94,47.96,156500.0,36.872,36.8797,36.8336,36.849,156500.0
2013-08-07 14:50:00,47.96,48.01,47.93,47.99,141500.0,36.849,36.8874,36.8259,36.872,141500.0
2013-08-07 15:00:00,47.98,48.07,47.97,48.06,212900.0,36.8644,36.9335,36.8567,36.9258,212900.0
2013-08-07 15:10:00,48.06,48.16,48.05,48.13,227000.0,36.9258,37.0027,36.9181,36.9796,227000.0
2013-08-07 15:20:00,48.14,48.15,48.08,48.1,251000.0,36.9873,36.995,36.9412,36.9566,251000.0
2013-08-07 15:30:00,48.09,48.14,48.07,48.13,309500.0,36.9489,36.9873,36.9335,36.9796,309500.0
2013-08-07 15:40:00,48.12,48.17,48.11,48.11,379900.0,36.9719,37.0103,36.9642,36.9642,379900.0
2013-08-07 15:50:00,48.12,48.12,47.96,47.98,1087400.0,36.9719,36.9719,36.849,36.8644,1087400.0
2013-08-08 09:30:00,48.36,48.6,48.28,48.48,473800.0,37.1563,37.3407,37.0949,37.2485,473800.0
2013-08-08 09:40:00,48.48,48.56,48.34,48.55,358500.0,37.2485,37.31,37.141,37.3023,358500.0
2013-08-08 09:50:00,48.55,48.57,48.41,48.5,215300.0,37.3023,37.3177,37.1947,37.2639,215300.0
2013-08-08 10:00:00,48.48,48.54,48.32,48.35,192400.0,37.2485,37.2946,37.1256,37.1486,192400.0
2013-08-08 10:10:00,48.35,48.37,48.21,48.22,174100.0,37.1486,37.164,37.0411,37.0488,174100.0
2013-08-08 10:20:00,48.22,48.4,48.21,48.38,169400.0,37.0488,37.1871,37.0411,37.1717,169400.0
2013-08-08 10:30:00,48.38,48.38,48.08,48.15,217700.0,37.1717,37.1717,36.9412,36.995,217700.0
2013-08-08 10:40:00,48.15,48.16,48.0,48.12,214400.0,36.995,37.0027,36.8797,36.9719,214400.0
2013-08-08 10:50:00,48.12,48.19,48.02,48.02,199700.0,36.9719,37.0257,36.8951,36.8951,199700.0
2013-08-08 11:00:00,48.02,48.03,47.94,47.96,227300.0,36.8951,36.9028,36.8336,36.849,227300.0
2013-08-08 11:10:00,47.96,47.96,47.8,47.8,239500.0,36.849,36.849,36.7261,36.7261,239500.0
2013-08-08 11:20:00,47.8,47.99,47.8,47.94,210800.0,36.7261,36.872,36.7261,36.8336,210800.0
2013-08-08 11:30:00,47.95,47.96,47.88,47.91,180900.0,36.8413,36.849,36.7875,36.8106,180900.0
2013-08-08 11:40:00,47.91,48.03,47.88,47.99,111600.0,36.8106,36.9028,36.7875,36.872,111600.0
2013-08-08 11:50:00,48.0,48.17,48.0,48.16,221100.0,36.8797,37.0103,36.8797,37.0027,221100.0
2013-08-08 12:00:00,48.16,48.32,48.16,48.3,234300.0,37.0027,37.1256,37.0027,37.1102,234300.0
2013-08-08 12:10:00,48.3,48.35,48.25,48.34,189400.0,37.1102,37.1486,37.0718,37.141,189400.0
2013-08-08 12:20:00,48.34,48.37,48.29,48.32,118600.0,37.141,37.164,37.1025,37.1256,118600.0
2013-08-08 12:30:00,48.33,48.44,48.33,48.43,230500.0,37.1333,37.2178,37.1333,37.2101,230500.0
2013-08-08 12:40:00,48.43,48.44,48.36,48.37,104200.0,37.2101,37.2178,37.1563,37.164,104200.0
2013-08-08 12:50:00,48.37,48.38,48.32,48.33,75900.0,37.164,37.1717,37.1256,37.1333,75900.0
2013-08-08 13:00:00,48.32,48.4,48.32,48.34,88500.0,37.1256,37.1871,37.1256,37.141,88500.0
2013-08-08 13:10:00,48.34,48.34,48.26,48.26,62000.0,37.141,37.141,37.0795,37.0795,62000.0
2013-08-08 13:20:00,48.26,48.31,48.21,48.31,139000.0,37.0795,37.1179,37.0411,37.1179,139000.0
2013-08-08 13:30:00,48.31,48.33,48.28,48.32,188700.0,37.1179,37.1333,37.0949,37.1256,188700.0
2013-08-08 13:40:00,48.32,48.37,48.28,48.34,131300.0,37.1256,37.164,37.0949,37.141,131300.0
2013-08-08 13:50:00,48.34,48.43,48.34,48.42,122900.0,37.141,37.2101,37.141,37.2024,122900.0
2013-08-08 14:00:00,48.43,48.51,48.43,48.47,439800.0,37.2101,37.2716,37.2101,37.2408,439800.0
2013-08-08 14:10:00,48.47,48.55,48.45,48.55,289000.0,37.2408,37.3023,37.2255,37.3023,289000.0
2013-08-08 14:20:00,48.55,48.58,48.53,48.57,255600.0,37.3023,37.3254,37.2869,37.3177,255600.0
2013-08-08 14:30:00,48.58,48.65,48.55,48.64,392500.0,37.3254,37.3791,37.3023,37.3715,392500.0
2013-08-08 14:40:00,48.63,48.7,48.62,48.66,365000.0,37.3638,37.4176,37.3561,37.3868,365000.0
2013-08-08 14:50:00,48.67,48.67,48.61,48.67,169100.0,37.3945,37.3945,37.3484,37.3945,169100.0
2013-08-08 15:00:00,48.67,48.71,48.65,48.69,297400.0,37.3945,37.4252,37.3791,37.4099,297400.0
2013-08-08 15:10:00,48.7,48.7,48.57,48.62,254500.0,37.4176,37.4176,37.3177,37.3561,254500.0
2013-08-08 15:20:00,48.61,48.62,48.52,48.57,184800.0,37.3484,37.3561,37.2793,37.3177,184800.0
2013-08-08 15:30:00,48.57,48.69,48.56,48.66,362600.0,37.3177,37.4099,37.31,37.3868,362600.0
2013-08-08 15:40:00,48.66,48.72,48.59,48.62,329800.0,37.3868,37.4329,37.333,37.3561,329800.0
2013-08-08 15:50:00,48.61,48.63,48.54,48.58,470900.0,37.3484,37.3638,37.2946,37.3254,470900.0
2013-08-09 09:30:00,48.39,48.63,48.26,48.59,338500.0,37.1794,37.3638,37.0795,37.333,338500.0
2013-08-09 09:40:00,48.58,48.69,48.56,48.59,218200.0,37.3254,37.4099,37.31,37.333,218200.0
2013-08-09 09:50:00,48.59,48.65,48.47,48.52,213500.0,37.333,37.3791,37.2408,37.2793,213500.0
2013-08-09 10:00:00,48.51,48.58,48.41,48.48,197800.0,37.2716,37.3254,37.1947,37.2485,197800.0
2013-08-09 10:10:00,48.47,48.51,48.36,48.38,134900.0,37.2408,37.2716,37.1563,37.1717,134900.0
2013-08-09 10:20:00,48.37,48.47,48.29,48.46,188300.0,37.164,37.2408,37.1025,37.2332,188300.0
2013-08-09 10:30:00,48.46,48.61,48.44,48.61,178900.0,37.2332,37.3484,37.2178,37.3484,178900.0
2013-08-09 10:40:00,48.61,48.68,48.55,48.55,160200.0,37.3484,37.4022,37.3023,37.3023,160200.0
2013-08-09 10:50:00,48.56,48.61,48.33,48.33,227900.0,37.31,37.3484,37.1333,37.1333,227900.0
2013-08-09 11:00:00,48.34,48.34,48.26,48.26,247100.0,37.141,37.141,37.0795,37.0795,247100.0
2013-08-09 11:10:00,48.26,48.3,48.17,48.19,216200.0,37.0795,37.1102,37.0103,37.0257,216200.0
2013-08-09 11:20:00,48.18,48.19,48.02,48.16,284000.0,37.018,37.0257,36.8951,37.0027,284000.0
2013-08-09 11:30:00,48.15,48.22,48.11,48.22,184100.0,36.995,37.0488,36.9642,37.0488,184100.0
2013-08-09 11:40:00,48.23,48.3,48.2,48.24,322800.0,37.0564,37.1102,37.0334,37.0641,322800.0
2013-08-09 11:50:00,48.24,48.26,47.94,47.99,504300.0,37.0641,37.0795,36.8336,36.872,504300.0
2013-08-09 12:00:00,47.98,48.05,47.94,48.01,269500.0,36.8644,36.9181,36.8336,36.8874,269500.0
2013-08-09 12:10:00,48.01,48.1,48.0,48.05,165800.0,36.8874,36.9566,36.8797,36.9181,165800.0
2013-08-09 12:20:00,48.05,48.09,48.02,48.05,164700.0,36.9181,36.9489,36.8951,36.9181,164700.0
2013-08-09 12:30:00,48.05,48.09,48.05,48.07,156500.0,36.9181,36.9489,36.9181,36.9335,156500.0
2013-08-09 12:40:00,48.07,48.08,48.04,48.07,128100.0,36.9335,36.9412,36.9105,36.9335,128100.0
2013-08-09 12:50:00,48.08,48.1,48.04,48.07,91800.0,36.9412,36.9566,36.9105,36.9335,91800.0
2013-08-09 13:00:00,48.07,48.08,48.02,48.03,228500.0,36.9335,36.9412,36.8951,36.9028,228500.0
2013-08-09 13:10:00,48.03,48.03,47.97,47.98,239000.0,36.9028,36.9028,36.8567,36.8644,239000.0
2013-08-09 13:20:00,47.99,48.11,47.98,48.1,226500.0,36.872,36.9642,36.8644,36.9566,226500.0
2013-08-09 13:30:00,48.1,48.17,48.09,48.15,117100.0,36.9566,37.0103,36.9489,36.995,117100.0
2013-08-09 13:40:00,48.16,48.19,48.08,48.1,91100.0,37.0027,37.0257,36.9412,36.9566,91100.0
2013-08-09 13:50:00,48.11,48.16,48.11,48.14,111300.0,36.9642,37.0027,36.9642,36.9873,111300.0
2013-08-09 14:00:00,48.15,48.18,48.1,48.12,147800.0,36.995,37.018,36.9566,36.9719,147800.0
2013-08-09 14:10:00,48.12,48.21,48.12,48.17,124800.0,36.9719,37.0411,36.9719,37.0103,124800.0
2013-08-09 14:20:00,48.18,48.19,48.12,48.14,97900.0,37.018,37.0257,36.9719,36.9873,97900.0
2013-08-09 14:30:00,48.15,48.19,48.07,48.08,93900.0,36.995,37.0257,36.9335,36.9412,93900.0
2013-08-09 14:40:00,48.08,48.14,48.06,48.13,86500.0,36.9412,36.9873,36.9258,36.9796,86500.0
2013-08-09 14:50:00,48.13,48.16,48.08,48.15,100100.0,36.9796,37.0027,36.9412,36.995,100100.0
2013-08-09 15:00:00,48.15,48.17,48.06,48.09,146800.0,36.995,37.0103,36.9258,36.9489,146800.0
2013-08-09 15:10:00,48.09,48.12,48.08,48.09,101800.0,36.9489,36.9719,36.9412,36.9489,101800.0
2013-08-09 15:20:00,48.09,48.12,48.0,48.02,177400.0,36.9489,36.9719,36.8797,36.8951,177400.0
2013-08-09 15:30:00,48.01,48.02,47.92,47.99,295800.0,36.8874,36.8951,36.8183,36.872,295800.0
2013-08-09 15:40:00,47.99,48.04,47.97,48.01,243700.0,36.872,36.9105,36.8567,36.8874,243700.0
2013-08-09 15:50:00,48.02,48.05,47.98,48.02,471400.0,36.8951,36.9181,36.8644,36.8951,471400.0
2013-08-12 09:30:00,47.83,47.83,47.4,47.74,552900.0,36.7491,36.7491,36.4187,36.68,552900.0
2013-08-12 09:40:00,47.75,47.89,47.7,47.83,414600.0,36.6876,36.7952,36.6492,36.7491,414600.0
2013-08-12 09:50:00,47.83,48.01,47.75,48.0,405700.0,36.7491,36.8874,36.6876,36.8797,405700.0
2013-08-12 10:00:00,48.0,48.08,47.91,47.94,269000.0,36.8797,36.9412,36.8106,36.8336,269000.0
2013-08-12 10:10:00,47.93,48.06,47.88,47.93,223700.0,36.8259,36.9258,36.7875,36.8259,223700.0
2013-08-12 10:20:00,47.94,47.97,47.83,47.86,137600.0,36.8336,36.8567,36.7491,36.7722,137600.0
2013-08-12 10:30:00,47.87,47.97,47.83,47.96,140300.0,36.7798,36.8567,36.7491,36.849,140300.0
2013-08-12 10:40:00,47.97,48.0,47.89,47.89,80000.0,36.8567,36.8797,36.7952,36.7952,80000.0
2013-08-12 10:50:00,47.9,47.96,47.84,47.95,85100.0,36.8029,36.849,36.7568,36.8413,85100.0
2013-08-12 11:00:00,47.94,48.01,47.88,47.9,114600.0,36.8336,36.8874,36.7875,36.8029,114600.0
2013-08-12 11:10:00,47.9,47.95,47.87,47.95,72600.0,36.8029,36.8413,36.7798,36.8413,72600.0
2013-08-12 11:20:00,47.95,47.98,47.92,47.96,52900.0,36.8413,36.8644,36.8183,36.849,52900.0
2013-08-12 11:30:00,47.97,47.99,47.88,47.89,62300.0,36.8567,36.872,36.7875,36.7952,62300.0
2013-08-12 11:40:00,47.89,47.94,47.83,47.84,69100.0,36.7952,36.8336,36.7491,36.7568,69100.0
2013-08-12 11:50:00,47.84,47.88,47.81,47.86,192200.0,36.7568,36.7875,36.7337,36.7722,192200.0
2013-08-12 12:00:00,47.86,47.89,47.84,47.88,80200.0,36.7722,36.7952,36.7568,36.7875,80200.0
2013-08-12 12:10:00,47.88,47.89,47.84,47.88,71600.0,36.7875,36.7952,36.7568,36.7875,71600.0
2013-08-12 12:20:00,47.87,47.88,47.84,47.85,60400.0,36.7798,36.7875,36.7568,36.7645,60400.0
2013-08-12 12:30:00,47.85,47.86,47.8,47.81,94200.0,36.7645,36.7722,36.7261,36.7337,94200.0
2013-08-12 12:40:00,47.81,47.86,47.8,47.81,93200.0,36.7337,36.7722,36.7261,36.7337,93200.0
2013-08-12 12:50:00,47.8,47.84,47.78,47.84,84600.0,36.7261,36.7568,36.7107,36.7568,84600.0
2013-08-12 13:00:00,47.84,47.87,47.78,47.8,106800.0,36.7568,36.7798,36.7107,36.7261,106800.0
2013-08-12 13:10:00,47.8,47.8,47.73,47.77,169600.0,36.7261,36.7261,36.6723,36.703,169600.0
2013-08-12 13:20:00,47.76,47.78,47.73,47.77,99800.0,36.6953,36.7107,36.6723,36.703,99800.0
2013-08-12 13:30:00,47.77,47.81,47.76,47.79,82600.0,36.703,36.7337,36.6953,36.7184,82600.0
2013-08-12 13:40:00,47.79,47.81,47.76,47.77,87200.0,36.7184,36.7337,36.6953,36.703,87200.0
2013-08-12 13:50:00,47.77,47.79,47.72,47.79,311100.0,36.703,36.7184,36.6646,36.7184,311100.0
2013-08-12 14:00:00,47.79,47.79,47.72,47.74,159600.0,36.7184,36.7184,36.6646,36.68,159600.0
2013-08-12 14:10:00,47.73,47.76,47.7,47.76,122900.0,36.6723,36.6953,36.6492,36.6953,122900.0
2013-08-12 14:20:00,47.76,47.77,47.7,47.71,89000.0,36.6953,36.703,36.6492,36.6569,89000.0
2013-08-12 14:30:00,47.71,47.75,47.67,47.71,95500.0,36.6569,36.6876,36.6262,36.6569,95500.0
2013-08-12 14:40:00,47.71,47.74,47.67,47.74,69000.0,36.6569,36.68,36.6262,36.68,69000.0
2013-08-12 14:50:00,47.74,47.75,47.68,47.7,117300.0,36.68,36.6876,36.6339,36.6492,117300.0
2013-08-12 15:00:00,47.7,47.72,47.68,47.71,149400.0,36.6492,36.6646,36.6339,36.6569,149400.0
2013-08-12 15:10:00,47.71,47.75,47.68,47.69,269100.0,36.6569,36.6876,36.6339,36.6415,269100.0
2013-08-12 15:20:00,47.7,47.75,47.68,47.7,170900.0,36.6492,36.6876,36.6339,36.6492,170900.0
2013-08-12 15:30:00,47.7,47.77,47.7,47.75,133800.0,36.6492,36.703,36.6492,36.6876,133800.0
2013-08-12 15:40:00,47.76,47.79,47.7,47.71,359300.0,36.6953,36.7184,36.6492,36.6569,359300.0
2013-08-12 15:50:00,47.71,47.78,47.7,47.74,343100.0,36.6569,36.7107,36.6492,36.68,343100.0
2013-08-13 09:30:00,47.97,48.09,47.91,48.01,623900.0,36.8567,36.9489,36.8106,36.8874,623900.0
2013-08-13 09:40:00,48.01,48.07,47.95,48.04,245000.0,36.8874,36.9335,36.8413,36.9105,245000.0
2013-08-13 09:50:00,48.04,48.05,47.88,47.96,329100.0,36.9105,36.9181,36.7875,36.849,329100.0
2013-08-13 10:00:00,47.96,47.98,47.7,47.83,233500.0,36.849,36.8644,36.6492,36.7491,233500.0
2013-08-13 10:10:00,47.82,47.83,47.65,47.73,186900.0,36.7414,36.7491,36.6108,36.6723,186900.0
2013-08-13 10:20:00,47.71,47.73,47.65,47.71,125800.0,36.6569,36.6723,36.6108,36.6569,125800.0
2013-08-13 10:30:00,47.7,47.73,47.6,47.73,138200.0,36.6492,36.6723,36.5724,36.6723,138200.0
2013-08-13 10:40:00,47.73,47.79,47.7,47.79,136200.0,36.6723,36.7184,36.6492,36.7184,136200.0
2013-08-13 10:50:00,47.79,47.83,47.72,47.81,144200.0,36.7184,36.7491,36.6646,36.7337,144200.0
2013-08-13 11:00:00,47.8,47.9,47.8,47.85,144200.0,36.7261,36.8029,36.7261,36.7645,144200.0
2013-08-13 11:10:00,47.86,47.89,47.84,47.88,83800.0,36.7722,36.7952,36.7568,36.7875,83800.0
2013-08-13 11:20:00,47.87,48.05,47.86,48.02,223900.0,36.7798,36.9181,36.7722,36.8951,223900.0
2013-08-13 11:30:00,48.02,48.05,47.93,47.93,115000.0,36.8951,36.9181,36.8259,36.8259,115000.0
2013-08-13 11:40:00,47.94,47.95,47.92,47.93,51900.0,36.8336,36.8413,36.8183,36.8259,51900.0
2013-08-13 11:50:00,47.93,47.93,47.85,47.88,118200.0,36.8259,36.8259,36.7645,36.7875,118200.0
2013-08-13 12:00:00,47.89,47.96,47.86,47.96,81600.0,36.7952,36.849,36.7722,36.849,81600.0
2013-08-13 12:10:00,47.96,48.0,47.93,47.98,118000.0,36.849,36.8797,36.8259,36.8644,118000.0
2013-08-13 12:20:00,47.98,48.05,47.97,48.04,120900.0,36.8644,36.9181,36.8567,36.9105,120900.0
2013-08-13 12:30:00,48.04,48.18,48.04,48.15,250000.0,36.9105,37.018,36.9105,36.995,250000.0
2013-08-13 12:40:00,48.16,48.29,48.16,48.28,227800.0,37.0027,37.1025,37.0027,37.0949,227800.0
2013-08-13 12:50:00,48.27,48.36,48.19,48.22,188300.0,37.0872,37.1563,37.0257,37.0488,188300.0
2013-08-13 13:00:00,48.22,48.22,48.12,48.21,102700.0,37.0488,37.0488,36.9719,37.0411,102700.0
2013-08-13 13:10:00,48.2,48.28,48.16,48.16,122400.0,37.0334,37.0949,37.0027,37.0027,122400.0
2013-08-13 13:20:00,48.17,48.23,48.15,48.19,69900.0,37.0103,37.0564,36.995,37.0257,69900.0
2013-08-13 13:30:00,48.19,48.22,48.16,48.18,66300.0,37.0257,37.0488,37.0027,37.018,66300.0
2013-08-13 13:40:00,48.19,48.23,48.17,48.19,55500.0,37.0257,37.0564,37.0103,37.0257,55500.0
2013-08-13 13:50:00,48.19,48.25,48.18,48.24,79600.0,37.0257,37.0718,37.018,37.0641,79600.0
2013-08-13 14:00:00,48.24,48.31,48.23,48.3,105700.0,37.0641,37.1179,37.0564,37.1102,105700.0
2013-08-13 14:10:00,48.3,48.4,48.29,48.39,200800.0,37.1102,37.1871,37.1025,37.1794,200800.0
2013-08-13 14:20:00,48.4,48.44,48.33,48.34,149700.0,37.1871,37.2178,37.1333,37.141,149700.0
2013-08-13 14:30:00,48.34,48.35,48.16,48.26,216700.0,37.141,37.1486,37.0027,37.0795,216700.0
2013-08-13 14:40:00,48.25,48.3,48.22,48.23,122700.0,37.0718,37.1102,37.0488,37.0564,122700.0
2013-08-13 14:50:00,48.22,48.28,48.19,48.28,127300.0,37.0488,37.0949,37.0257,37.0949,127300.0
2013-08-13 15:00:00,48.28,48.36,48.27,48.34,116200.0,37.0949,37.1563,37.0872,37.141,116200.0
2013-08-13 15:10:00,48.34,48.38,48.32,48.33,114600.0,37.141,37.1717,37.1256,37.1333,114600.0
2013-08-13 15:20:00,48.32,48.37,48.31,48.31,85200.0,37.1256,37.164,37.1179,37.1179,85200.0
2013-08-13 15:30:00,48.31,48.35,48.24,48.25,126500.0,37.1179,37.1486,37.0641,37.0718,126500.0
2013-08-13 15:40:00,48.24,48.29,48.2,48.28,257900.0,37.0641,37.1025,37.0334,37.0949,257900.0
2013-08-13 15:50:00,48.27,48.3,48.25,48.29,384100.0,37.0872,37.1102,37.0718,37.1025,384100.0
2013-08-14 09:30:00,48.24,48.48,48.2,48.32,248100.0,37.0641,37.2485,37.0334,37.1256,248100.0
2013-08-14 09:40:00,48.32,48.34,48.24,48.3,132200.0,37.1256,37.141,37.0641,37.1102,132200.0
2013-08-14 09:50:00,48.3,48.34,48.26,48.33,117700.0,37.1102,37.141,37.0795,37.1333,117700.0
2013-08-14 10:00:00,48.34,48.34,48.2,48.2,121400.0,37.141,37.141,37.0334,37.0334,121400.0
2013-08-14 10:10:00,48.2,48.2,48.05,48.16,173600.0,37.0334,37.0334,36.9181,37.0027,173600.0
2013-08-14 10:20:00,48.15,48.27,48.13,48.2,106900.0,36.995,37.0872,36.9796,37.0334,106900.0
2013-08-14 10:30:00,48.2,48.28,48.16,48.18,180000.0,37.0334,37.0949,37.0027,37.018,180000.0
2013-08-14 10:40:00,48.19,48.2,48.06,48.15,118400.0,37.0257,37.0334,36.9258,36.995,118400.0
2013-08-14 10:50:00,48.14,48.17,48.1,48.16,134500.0,36.9873,37.0103,36.9566,37.0027,134500.0
2013-08-14 11:00:00,48.16,48.33,48.15,48.32,185100.0,37.0027,37.1333,36.995,37.1256,185100.0
2013-08-14 11:10:00,48.31,48.34,48.17,48.3,344600.0,37.1179,37.141,37.0103,37.1102,344600.0
2013-08-14 11:20:00,48.29,48.37,48.28,48.35,161400.0,37.1025,37.164,37.0949,37.1486,161400.0
2013-08-14 11:30:00,48.36,48.39,48.31,48.38,90200.0,37.1563,37.1794,37.1179,37.1717,90200.0
2013-08-14 11:40:00,48.38,48.42,48.33,48.34,108100.0,37.1717,37.2024,37.1333,37.141,108100.0
2013-08-14 11:50:00,48.33,48.39,48.23,48.29,140000.0,37.1333,37.1794,37.0564,37.1025,140000.0
2013-08-14 12:00:00,48.29,48.3,48.21,48.21,81000.0,37.1025,37.1102,37.0411,37.0411,81000.0
2013-08-14 12:10:00,48.21,48.27,48.2,48.26,65300.0,37.0411,37.0872,37.0334,37.0795,65300.0
2013-08-14 12:20:00,48.26,48.3,48.15,48.29,86800.0,37.0795,37.1102,36.995,37.1025,86800.0
2013-08-14 12:30:00,48.3,48.33,48.24,48.26,59000.0,37.1102,37.1333,37.0641,37.0795,59000.0
2013-08-14 12:40:00,48.26,48.28,48.22,48.23,41500.0,37.0795,37.0949,37.0488,37.0564,41500.0
2013-08-14 12:50:00,48.22,48.26,48.21,48.23,38600.0,37.0488,37.0795,37.0411,37.0564,38600.0
2013-08-14 13:00:00,48.23,48.26,48.21,48.26,38900.0,37.0564,37.0795,37.0411,37.0795,38900.0
2013-08-14 13:10:00,48.26,48.27,48.14,48.17,67600.0,37.0795,37.0872,36.9873,37.0103,67600.0
2013-08-14 13:20:00,48.18,48.18,48.11,48.12,66500.0,37.018,37.018,36.9642,36.9719,66500.0
2013-08-14 13:30:00,48.12,48.18,48.04,48.14,145000.0,36.9719,37.018,36.9105,36.9873,145000.0
2013-08-14 13:40:00,48.14,48.17,48.08,48.13,73700.0,36.9873,37.0103,36.9412,36.9796,73700.0
2013-08-14 13:50:00,48.13,48.18,48.13,48.18,87900.0,36.9796,37.018,36.9796,37.018,87900.0
2013-08-14 14:00:00,48.18,48.22,48.16,48.16,67400.0,37.018,37.0488,37.0027,37.0027,67400.0
2013-08-14 14:10:00,48.16,48.16,48.04,48.05,170100.0,37.0027,37.0027,36.9105,36.9181,170100.0
2013-08-14 14:20:00,48.04,48.07,48.0,48.06,67100.0,36.9105,36.9335,36.8797,36.9258,67100.0
2013-08-14 14:30:00,48.05,48.08,48.0,48.06,106600.0,36.9181,36.9412,36.8797,36.9258,106600.0
2013-08-14 14:40:00,48.06,48.1,48.04,48.06,57000.0,36.9258,36.9566,36.9105,36.9258,57000.0
2013-08-14 14:50:00,48.05,48.07,48.01,48.04,121500.0,36.9181,36.9335,36.8874,36.9105,121500.0
2013-08-14 15:00:00,48.05,48.05,47.98,48.0,144900.0,36.9181,36.9181,36.8644,36.8797,144900.0
2013-08-14 15:10:00,48.0,48.14,47.99,48.06,169800.0,36.8797,36.9873,36.872,36.9258,169800.0
2013-08-14 15:20:00,48.06,48.08,48.02,48.04,95700.0,36.9258,36.9412,36.8951,36.9105,95700.0
2013-08-14 15:30:00,48.03,48.06,47.97,48.0,172100.0,36.9028,36.9258,36.8567,36.8797,172100.0
2013-08-14 15:40:00,48.0,48.05,47.98,48.01,202500.0,36.8797,36.9181,36.8644,36.8874,202500.0
2013-08-14 15:50:00,48.02,48.08,48.01,48.05,431800.0,36.8951,36.9412,36.8874,36.9181,431800.0
2013-08-15 09:30:00,47.56,47.75,47.45,47.46,597700.0,36.5417,36.6876,36.4572,36.4648,597700.0
2013-08-15 09:40:00,47.47,47.54,47.4,47.45,400000.0,36.4725,36.5263,36.4187,36.4572,400000.0
2013-08-15 09:50:00,47.45,47.45,47.2,47.24,592200.0,36.4572,36.4572,36.2651,36.2958,592200.0
2013-08-15 10:00:00,47.25,47.35,47.2,47.2,442700.0,36.3035,36.3803,36.2651,36.2651,442700.0
2013-08-15 10:10:00,47.2,47.23,47.11,47.22,354300.0,36.2651,36.2881,36.1959,36.2804,354300.0
2013-08-15 10:20:00,47.22,47.39,47.2,47.35,220800.0,36.2804,36.4111,36.2651,36.3803,220800.0
2013-08-15 10:30:00,47.36,47.46,47.25,47.45,313000.0,36.388,36.4648,36.3035,36.4572,313000.0
2013-08-15 10:40:00,47.44,47.47,47.33,47.36,264000.0,36.4495,36.4725,36.365,36.388,264000.0
2013-08-15 10:50:00,47.34,47.38,47.18,47.19,220400.0,36.3726,36.4034,36.2497,36.2574,220400.0
2013-08-15 11:00:00,47.19,47.3,47.1,47.3,488100.0,36.2574,36.3419,36.1882,36.3419,488100.0
2013-08-15 11:10:00,47.3,47.38,47.28,47.31,146200.0,36.3419,36.4034,36.3265,36.3496,146200.0
2013-08-15 11:20:00,47.31,47.33,47.26,47.29,115500.0,36.3496,36.365,36.3112,36.3342,115500.0
2013-08-15 11:30:00,47.29,47.34,47.27,47.32,134800.0,36.3342,36.3726,36.3189,36.3573,134800.0
2013-08-15 11:40:00,47.32,47.33,47.24,47.27,199600.0,36.3573,36.365,36.2958,36.3189,199600.0
2013-08-15 11:50:00,47.27,47.29,47.18,47.18,139600.0,36.3189,36.3342,36.2497,36.2497,139600.0
2013-08-15 12:00:00,47.18,47.21,47.14,47.21,162700.0,36.2497,36.2728,36.219,36.2728,162700.0
2013-08-15 12:10:00,47.21,47.26,47.19,47.26,105200.0,36.2728,36.3112,36.2574,36.3112,105200.0
2013-08-15 12:20:00,47.26,47.3,47.24,47.3,105100.0,36.3112,36.3419,36.2958,36.3419,105100.0
2013-08-15 12:30:00,47.3,47.34,47.23,47.26,157700.0,36.3419,36.3726,36.2881,36.3112,157700.0
2013-08-15 12:40:00,47.26,47.29,47.19,47.2,127000.0,36.3112,36.3342,36.2574,36.2651,127000.0
2013-08-15 12:50:00,47.2,47.25,47.16,47.17,114300.0,36.2651,36.3035,36.2343,36.242,114300.0
2013-08-15 13:00:00,47.17,47.2,47.15,47.16,183000.0,36.242,36.2651,36.2267,36.2343,183000.0
2013-08-15 13:10:00,47.16,47.18,47.11,47.16,240100.0,36.2343,36.2497,36.1959,36.2343,240100.0
2013-08-15 13:20:00,47.15,47.17,47.05,47.08,261400.0,36.2267,36.242,36.1498,36.1729,261400.0
2013-08-15 13:30:00,47.08,47.15,47.07,47.12,213500.0,36.1729,36.2267,36.1652,36.2036,213500.0
2013-08-15 13:40:00,47.12,47.15,47.1,47.13,152900.0,36.2036,36.2267,36.1882,36.2113,152900.0
2013-08-15 13:50:00,47.13,47.14,47.08,47.1,105600.0,36.2113,36.219,36.1729,36.1882,105600.0
2013-08-15 14:00:00,47.11,47.12,47.04,47.07,199700.0,36.1959,36.2036,36.1421,36.1652,199700.0
2013-08-15 14:10:00,47.08,47.08,46.96,46.98,278500.0,36.1729,36.1729,36.0807,36.096,278500.0
2013-08-15 14:20:00,46.99,47.09,46.97,47.05,172300.0,36.1037,36.1806,36.0884,36.1498,172300.0
2013-08-15 14:30:00,47.06,47.12,47.05,47.08,211300.0,36.1575,36.2036,36.1498,36.1729,211300.0
2013-08-15 14:40:00,47.08,47.11,47.02,47.05,254600.0,36.1729,36.1959,36.1268,36.1498,254600.0
2013-08-15 14:50:00,47.06,47.06,46.98,47.01,196600.0,36.1575,36.1575,36.096,36.1191,196600.0
2013-08-15 15:00:00,47.02,47.03,46.96,46.99,173700.0,36.1268,36.1345,36.0807,36.1037,173700.0
2013-08-15 15:10:00,46.98,47.0,46.81,46.84,376900.0,36.096,36.1114,35.9654,35.9885,376900.0
2013-08-15 15:20:00,46.84,46.89,46.82,46.88,286900.0,35.9885,36.0269,35.9731,36.0192,286900.0
2013-08-15 15:30:00,46.88,46.89,46.85,46.87,380600.0,36.0192,36.0269,35.9962,36.0115,380600.0
2013-08-15 15:40:00,46.88,47.01,46.86,46.98,389900.0,36.0192,36.1191,36.0038,36.096,389900.0
2013-08-15 15:50:00,46.98,47.07,46.98,47.04,782900.0,36.096,36.1652,36.096,36.1421,782900.0
2013-08-16 09:30:00,46.95,47.4,46.84,47.13,1048900.0,36.073,36.4187,35.9885,36.2113,1048900.0
2013-08-16 09:40:00,47.14,47.42,47.12,47.4,385600.0,36.219,36.4341,36.2036,36.4187,385600.0
2013-08-16 09:50:00,47.4,47.59,47.36,47.43,809700.0,36.4187,36.5647,36.388,36.4418,809700.0
2013-08-16 10:00:00,47.43,47.5,47.29,47.49,487200.0,36.4418,36.4956,36.3342,36.4879,487200.0
2013-08-16 10:10:00,47.5,47.66,47.47,47.66,667000.0,36.4956,36.6185,36.4725,36.6185,667000.0
2013-08-16 10:20:00,47.65,47.79,47.6,47.77,524400.0,36.6108,36.7184,36.5724,36.703,524400.0
2013-08-16 10:30:00,47.78,47.9,47.72,47.89,337600.0,36.7107,36.8029,36.6646,36.7952,337600.0
2013-08-16 10:40:00,47.9,47.92,47.75,47.83,318300.0,36.8029,36.8183,36.6876,36.7491,318300.0
2013-08-16 10:50:00,47.83,47.91,47.81,47.9,243900.0,36.7491,36.8106,36.7337,36.8029,243900.0
2013-08-16 11:00:00,47.9,47.91,47.74,47.74,176300.0,36.8029,36.8106,36.68,36.68,176300.0
2013-08-16 11:10:00,47.74,47.77,47.63,47.65,247600.0,36.68,36.703,36.5955,36.6108,247600.0
2013-08-16 11:20:00,47.66,47.67,47.62,47.63,187100.0,36.6185,36.6262,36.5878,36.5955,187100.0
2013-08-16 11:30:00,47.63,47.67,47.57,47.66,114600.0,36.5955,36.6262,36.5494,36.6185,114600.0
2013-08-16 11:40:00,47.67,47.68,47.62,47.64,93200.0,36.6262,36.6339,36.5878,36.6031,93200.0
2013-08-16 11:50:00,47.63,47.66,47.62,47.64,55400.0,36.5955,36.6185,36.5878,36.6031,55400.0
2013-08-16 12:00:00,47.64,47.74,47.61,47.67,178600.0,36.6031,36.68,36.5801,36.6262,178600.0
2013-08-16 12:10:00,47.67,47.68,47.61,47.63,146500.0,36.6262,36.6339,36.5801,36.5955,146500.0
2013-08-16 12:20:00,47.63,47.64,47.47,47.49,141600.0,36.5955,36.6031,36.4725,36.4879,141600.0
2013-08-16 12:30:00,47.49,47.49,47.37,47.38,130800.0,36.4879,36.4879,36.3957,36.4034,130800.0
2013-08-16 12:40:00,47.37,47.4,47.3,47.31,98600.0,36.3957,36.4187,36.3419,36.3496,98600.0
2013-08-16 12:50:00,47.31,47.36,47.28,47.3,100200.0,36.3496,36.388,36.3265,36.3419,100200.0
2013-08-16 13:00:00,47.31,47.33,47.16,47.18,135600.0,36.3496,36.365,36.2343,36.2497,135600.0
2013-08-16 13:10:00,47.19,47.24,47.14,47.23,84900.0,36.2574,36.2958,36.219,36.2881,84900.0
2013-08-16 13:20:00,47.22,47.23,47.12,47.13,165300.0,36.2804,36.2881,36.2036,36.2113,165300.0
2013-08-16 13:30:00,47.14,47.21,47.12,47.15,173400.0,36.219,36.2728,36.2036,36.2267,173400.0
2013-08-16 13:40:00,47.15,47.29,47.15,47.28,193200.0,36.2267,36.3342,36.2267,36.3265,193200.0
2013-08-16 13:50:00,47.28,47.32,47.27,47.29,88200.0,36.3265,36.3573,36.3189,36.3342,88200.0
2013-08-16 14:00:00,47.3,47.36,47.27,47.35,159900.0,36.3419,36.388,36.3189,36.3803,159900.0
2013-08-16 14:10:00,47.35,47.36,47.11,47.18,191600.0,36.3803,36.388,36.1959,36.2497,191600.0
2013-08-16 14:20:00,47.18,47.22,47.16,47.18,179700.0,36.2497,36.2804,36.2343,36.2497,179700.0
2013-08-16 14:30:00,47.18,47.18,47.06,47.14,151700.0,36.2497,36.2497,36.1575,36.219,151700.0
2013-08-16 14:40:00,47.13,47.24,47.13,47.22,122600.0,36.2113,36.2958,36.2113,36.2804,122600.0
2013-08-16 14:50:00,47.23,47.33,47.22,47.31,136200.0,36.2881,36.365,36.2804,36.3496,136200.0
2013-08-16 15:00:00,47.32,47.33,47.26,47.29,103400.0,36.3573,36.365,36.3112,36.3342,103400.0
2013-08-16 15:10:00,47.29,47.31,47.24,47.24,110500.0,36.3342,36.3496,36.2958,36.2958,110500.0
2013-08-16 15:20:00,47.24,47.32,47.22,47.28,140400.0,36.2958,36.3573,36.2804,36.3265,140400.0
2013-08-16 15:30:00,47.28,47.33,47.23,47.3,259300.0,36.3265,36.365,36.2881,36.3419,259300.0
2013-08-16 15:40:00,47.3,47.31,47.18,47.21,366700.0,36.3419,36.3496,36.2497,36.2728,366700.0
2013-08-16 15:50:00,47.22,47.23,47.09,47.09,524800.0,36.2804,36.2881,36.1806,36.1806,524800.0
2013-08-19 09:30:00,46.99,47.1,46.67,46.8,470400.0,36.1037,36.1882,35.8579,35.9577,470400.0
2013-08-19 09:40:00,46.8,46.99,46.74,46.86,300600.0,35.9577,36.1037,35.9116,36.0038,300600.0
2013-08-19 09:50:00,46.85,46.91,46.7,46.91,366500.0,35.9962,36.0423,35.8809,36.0423,366500.0
2013-08-19 10:00:00,46.9,47.0,46.72,46.75,442800.0,36.0346,36.1114,35.8963,35.9193,442800.0
2013-08-19 10:10:00,46.75,46.87,46.57,46.6,565400.0,35.9193,36.0115,35.781,35.8041,565400.0
2013-08-19 10:20:00,46.6,46.7,46.49,46.63,585600.0,35.8041,35.8809,35.7196,35.8271,585600.0
2013-08-19 10:30:00,46.63,46.63,46.49,46.58,331700.0,35.8271,35.8271,35.7196,35.7887,331700.0
2013-08-19 10:40:00,46.58,46.6,46.48,46.49,228300.0,35.7887,35.8041,35.7119,35.7196,228300.0
2013-08-19 10:50:00,46.5,46.51,46.29,46.34,851700.0,35.7272,35.7349,35.5659,35.6043,851700.0
2013-08-19 11:00:00,46.35,46.38,46.31,46.37,237200.0,35.612,35.635,35.5813,35.6274,237200.0
2013-08-19 11:10:00,46.37,46.5,46.37,46.38,258200.0,35.6274,35.7272,35.6274,35.635,258200.0
2013-08-19 11:20:00,46.38,46.4,46.22,46.25,306600.0,35.635,35.6504,35.5121,35.5352,306600.0
2013-08-19 11:30:00,46.24,46.28,46.1,46.18,737800.0,35.5275,35.5582,35.4199,35.4814,737800.0
2013-08-19 11:40:00,46.18,46.41,46.18,46.36,246300.0,35.4814,35.6581,35.4814,35.6197,246300.0
2013-08-19 11:50:00,46.35,46.36,46.3,46.34,188900.0,35.612,35.6197,35.5736,35.6043,188900.0
2013-08-19 12:00:00,46.34,46.45,46.34,46.42,265700.0,35.6043,35.6888,35.6043,35.6658,265700.0
2013-08-19 12:10:00,46.42,46.59,46.39,46.58,231500.0,35.6658,35.7964,35.6427,35.7887,231500.0
2013-08-19 12:20:00,46.58,46.59,46.51,46.58,209300.0,35.7887,35.7964,35.7349,35.7887,209300.0
2013-08-19 12:30:00,46.59,46.59,46.49,46.53,182000.0,35.7964,35.7964,35.7196,35.7503,182000.0
2013-08-19 12:40:00,46.53,46.58,46.47,46.48,141400.0,35.7503,35.7887,35.7042,35.7119,141400.0
2013-08-19 12:50:00,46.48,46.48,46.36,46.45,184200.0,35.7119,35.7119,35.6197,35.6888,184200.0
2013-08-19 13:00:00,46.45,46.45,46.4,46.41,76900.0,35.6888,35.6888,35.6504,35.6581,76900.0
2013-08-19 13:10:00,46.4,46.45,46.38,46.44,143600.0,35.6504,35.6888,35.635,35.6811,143600.0
2013-08-19 13:20:00,46.44,46.48,46.4,46.48,89700.0,35.6811,35.7119,35.6504,35.7119,89700.0
2013-08-19 13:30:00,46.47,46.47,46.3,46.37,136600.0,35.7042,35.7042,35.5736,35.6274,136600.0
2013-08-19 13:40:00,46.37,46.39,46.3,46.35,89600.0,35.6274,35.6427,35.5736,35.612,89600.0
2013-08-19 13:50:00,46.36,46.48,46.34,46.47,89900.0,35.6197,35.7119,35.6043,35.7042,89900.0
2013-08-19 14:00:00,46.47,46.57,46.47,46.55,199400.0,35.7042,35.781,35.7042,35.7657,199400.0
2013-08-19 14:10:00,46.55,46.65,46.52,46.65,200100.0,35.7657,35.8425,35.7426,35.8425,200100.0
2013-08-19 14:20:00,46.65,46.65,46.51,46.56,233800.0,35.8425,35.8425,35.7349,35.7733,233800.0
2013-08-19 14:30:00,46.55,46.55,46.45,46.54,201200.0,35.7657,35.7657,35.6888,35.758,201200.0
2013-08-19 14:40:00,46.53,46.6,46.52,46.55,133800.0,35.7503,35.8041,35.7426,35.7657,133800.0
2013-08-19 14:50:00,46.55,46.61,46.54,46.59,153500.0,35.7657,35.8118,35.758,35.7964,153500.0
2013-08-19 15:00:00,46.6,46.6,46.42,46.42,231800.0,35.8041,35.8041,35.6658,35.6658,231800.0
2013-08-19 15:10:00,46.42,46.57,46.4,46.51,347900.0,35.6658,35.781,35.6504,35.7349,347900.0
2013-08-19 15:20:00,46.5,46.51,46.43,46.43,261600.0,35.7272,35.7349,35.6735,35.6735,261600.0
2013-08-19 15:30:00,46.43,46.45,46.35,46.37,195500.0,35.6735,35.6888,35.612,35.6274,195500.0
2013-08-19 15:40:00,46.36,46.46,46.36,46.38,364600.0,35.6197,35.6965,35.6197,35.635,364600.0
2013-08-19 15:50:00,46.38,46.44,46.31,46.31,715800.0,35.635,35.6811,35.5813,35.5813,715800.0
2013-08-20 09:30:00,46.28,46.36,46.01,46.05,352400.0,35.5582,35.6197,35.3508,35.3815,352400.0
2013-08-20 09:40:00,46.05,46.18,46.04,46.16,304300.0,35.3815,35.4814,35.3738,35.466,304300.0
2013-08-20 09:50:00,46.16,46.22,46.08,46.22,303100.0,35.466,35.5121,35.4045,35.5121,303100.0
2013-08-20 10:00:00,46.22,46.35,46.21,46.26,270600.0,35.5121,35.612,35.5044,35.5428,270600.0
2013-08-20 10:10:00,46.26,46.32,46.09,46.12,239000.0,35.5428,35.5889,35.4122,35.4353,239000.0
2013-08-20 10:20:00,46.12,46.24,46.11,46.19,123700.0,35.4353,35.5275,35.4276,35.4891,123700.0
2013-08-20 10:30:00,46.18,46.42,46.16,46.42,219500.0,35.4814,35.6658,35.466,35.6658,219500.0
2013-08-20 10:40:00,46.42,46.52,46.36,46.49,217800.0,35.6658,35.7426,35.6197,35.7196,217800.0
2013-08-20 10:50:00,46.49,46.6,46.46,46.59,246300.0,35.7196,35.8041,35.6965,35.7964,246300.0
2013-08-20 11:00:00,46.58,46.7,46.58,46.69,190500.0,35.7887,35.8809,35.7887,35.8732,190500.0
2013-08-20 11:10:00,46.7,46.77,46.67,46.71,172000.0,35.8809,35.9347,35.8579,35.8886,172000.0
2013-08-20 11:20:00,46.71,46.75,46.66,46.67,152100.0,35.8886,35.9193,35.8502,35.8579,152100.0
2013-08-20 11:30:00,46.68,46.78,46.68,46.77,245900.0,35.8655,35.9424,35.8655,35.9347,245900.0
2013-08-20 11:40:00,46.77,46.97,46.76,46.91,235000.0,35.9347,36.0884,35.927,36.0423,235000.0
2013-08-20 11:50:00,46.91,46.92,46.81,46.84,163800.0,36.0423,36.0499,35.9654,35.9885,163800.0
2013-08-20 12:00:00,46.84,46.96,46.84,46.9,167900.0,35.9885,36.0807,35.9885,36.0346,167900.0
2013-08-20 12:10:00,46.9,46.96,46.87,46.95,117100.0,36.0346,36.0807,36.0115,36.073,117100.0
2013-08-20 12:20:00,46.95,46.96,46.9,46.91,133200.0,36.073,36.0807,36.0346,36.0423,133200.0
2013-08-20 12:30:00,46.92,46.96,46.87,46.88,92900.0,36.0499,36.0807,36.0115,36.0192,92900.0
2013-08-20 12:40:00,46.88,46.88,46.78,46.79,123600.0,36.0192,36.0192,35.9424,35.9501,123600.0
2013-08-20 12:50:00,46.8,46.96,46.8,46.94,122800.0,35.9577,36.0807,35.9577,36.0653,122800.0
2013-08-20 13:00:00,46.94,47.03,46.94,46.99,190800.0,36.0653,36.1345,36.0653,36.1037,190800.0
2013-08-20 13:10:00,47.0,47.07,46.95,46.96,97000.0,36.1114,36.1652,36.073,36.0807,97000.0
2013-08-20 13:20:00,46.95,46.99,46.92,46.96,86200.0,36.073,36.1037,36.0499,36.0807,86200.0
2013-08-20 13:30:00,46.96,47.11,46.94,47.04,195900.0,36.0807,36.1959,36.0653,36.1421,195900.0
2013-08-20 13:40:00,47.04,47.05,46.95,46.97,144800.0,36.1421,36.1498,36.073,36.0884,144800.0
2013-08-20 13:50:00,46.97,47.0,46.93,46.94,55100.0,36.0884,36.1114,36.0576,36.0653,55100.0
2013-08-20 14:00:00,46.93,47.0,46.93,46.94,75100.0,36.0576,36.1114,36.0576,36.0653,75100.0
2013-08-20 14:10:00,46.95,46.96,46.88,46.91,109200.0,36.073,36.0807,36.0192,36.0423,109200.0
2013-08-20 14:20:00,46.91,46.96,46.86,46.95,115600.0,36.0423,36.0807,36.0038,36.073,115600.0
2013-08-20 14:30:00,46.95,46.95,46.84,46.87,98600.0,36.073,36.073,35.9885,36.0115,98600.0
2013-08-20 14:40:00,46.88,46.99,46.87,46.99,130000.0,36.0192,36.1037,36.0115,36.1037,130000.0
2013-08-20 14:50:00,46.99,47.01,46.91,46.97,185900.0,36.1037,36.1191,36.0423,36.0884,185900.0
2013-08-20 15:00:00,46.96,47.04,46.95,47.01,108700.0,36.0807,36.1421,36.073,36.1191,108700.0
2013-08-20 15:10:00,47.0,47.07,46.99,47.06,253000.0,36.1114,36.1652,36.1037,36.1575,253000.0
2013-08-20 15:20:00,47.05,47.1,47.03,47.07,121700.0,36.1498,36.1882,36.1345,36.1652,121700.0
2013-08-20 15:30:00,47.08,47.1,47.02,47.02,167600.0,36.1729,36.1882,36.1268,36.1268,167600.0
2013-08-20 15:40:00,47.03,47.06,46.92,46.96,407600.0,36.1345,36.1575,36.0499,36.0807,407600.0
2013-08-20 15:50:00,46.96,46.99,46.9,46.92,615200.0,36.0807,36.1037,36.0346,36.0499,615200.0
2013-08-21 09:30:00,46.8,46.8,46.56,46.62,252600.0,35.9577,35.9577,35.7733,35.8194,252600.0
2013-08-21 09:40:00,46.61,46.99,46.46,46.91,449500.0,35.8118,36.1037,35.6965,36.0423,449500.0
2013-08-21 09:50:00,46.92,46.94,46.77,46.82,322700.0,36.0499,36.0653,35.9347,35.9731,322700.0
2013-08-21 10:00:00,46.82,47.06,46.79,46.91,269800.0,35.9731,36.1575,35.9501,36.0423,269800.0
2013-08-21 10:10:00,46.91,47.02,46.71,46.78,292600.0,36.0423,36.1268,35.8886,35.9424,292600.0
2013-08-21 10:20:00,46.79,46.81,46.7,46.73,188700.0,35.9501,35.9654,35.8809,35.904,188700.0
2013-08-21 10:30:00,46.73,46.74,46.6,46.68,209700.0,35.904,35.9116,35.8041,35.8655,209700.0
2013-08-21 10:40:00,46.67,46.71,46.61,46.66,140400.0,35.8579,35.8886,35.8118,35.8502,140400.0
2013-08-21 10:50:00,46.66,46.7,46.59,46.6,92500.0,35.8502,35.8809,35.7964,35.8041,92500.0
2013-08-21 11:00:00,46.6,46.64,46.52,46.53,115700.0,35.8041,35.8348,35.7426,35.7503,115700.0
2013-08-21 11:10:00,46.53,46.66,46.52,46.63,100100.0,35.7503,35.8502,35.7426,35.8271,100100.0
2013-08-21 11:20:00,46.63,46.63,46.5,46.57,168000.0,35.8271,35.8271,35.7272,35.781,168000.0
2013-08-21 11:30:00,46.58,46.62,46.51,46.52,125000.0,35.7887,35.8194,35.7349,35.7426,125000.0
2013-08-21 11:40:00,46.52,46.6,46.46,46.49,129900.0,35.7426,35.8041,35.6965,35.7196,129900.0
2013-08-21 11:50:00,46.49,46.63,46.44,46.63,185200.0,35.7196,35.8271,35.6811,35.8271,185200.0
2013-08-21 12:00:00,46.62,46.69,46.61,46.62,113700.0,35.8194,35.8732,35.8118,35.8194,113700.0
2013-08-21 12:10:00,46.62,46.75,46.62,46.74,49400.0,35.8194,35.9193,35.8194,35.9116,49400.0
2013-08-21 12:20:00,46.75,46.76,46.72,46.73,90000.0,35.9193,35.927,35.8963,35.904,90000.0
2013-08-21 12:30:00,46.72,46.74,46.69,46.71,40900.0,35.8963,35.9116,35.8732,35.8886,40900.0
2013-08-21 12:40:00,46.7,46.79,46.68,46.76,87100.0,35.8809,35.9501,35.8655,35.927,87100.0
2013-08-21 12:50:00,46.75,46.79,46.72,46.78,78600.0,35.9193,35.9501,35.8963,35.9424,78600.0
2013-08-21 13:00:00,46.76,46.77,46.65,46.72,176400.0,35.927,35.9347,35.8425,35.8963,176400.0
2013-08-21 13:10:00,46.72,46.79,46.7,46.75,91300.0,35.8963,35.9501,35.8809,35.9193,91300.0
2013-08-21 13:20:00,46.76,46.78,46.66,46.76,108800.0,35.927,35.9424,35.8502,35.927,108800.0
2013-08-21 13:30:00,46.77,46.79,46.74,46.75,53500.0,35.9347,35.9501,35.9116,35.9193,53500.0
2013-08-21 13:40:00,46.75,46.88,46.75,46.84,99700.0,35.9193,36.0192,35.9193,35.9885,99700.0
2013-08-21 13:50:00,46.84,46.93,46.84,46.91,177500.0,35.9885,36.0576,35.9885,36.0423,177500.0
2013-08-21 14:00:00,46.91,46.94,46.54,46.74,624500.0,36.0423,36.0653,35.758,35.9116,624500.0
2013-08-21 14:10:00,46.74,46.91,46.73,46.85,412500.0,35.9116,36.0423,35.904,35.9962,412500.0
2013-08-21 14:20:00,46.84,47.0,46.74,46.96,224500.0,35.9885,36.1114,35.9116,36.0807,224500.0
2013-08-21 14:30:00,46.97,47.22,46.95,47.11,427000.0,36.0884,36.2804,36.073,36.1959,427000.0
2013-08-21 14:40:00,47.11,47.3,47.1,47.25,278200.0,36.1959,36.3419,36.1882,36.3035,278200.0
2013-08-21 14:50:00,47.25,47.26,47.12,47.14,170100.0,36.3035,36.3112,36.2036,36.219,170100.0
2013-08-21 15:00:00,47.13,47.15,47.01,47.02,341100.0,36.2113,36.2267,36.1191,36.1268,341100.0
2013-08-21 15:10:00,47.02,47.13,46.95,46.95,194300.0,36.1268,36.2113,36.073,36.073,194300.0
2013-08-21 15:20:00,46.95,47.03,46.89,46.95,202900.0,36.073,36.1345,36.0269,36.073,202900.0
2013-08-21 15:30:00,46.94,47.04,46.88,46.95,169900.0,36.0653,36.1421,36.0192,36.073,169900.0
2013-08-21 15:40:00,46.95,46.96,46.75,46.81,290100.0,36.073,36.0807,35.9193,35.9654,290100.0
2013-08-21 15:50:00,46.8,46.81,46.67,46.71,671100.0,35.9577,35.9654,35.8579,35.8886,671100.0
2013-08-22 09:30:00,47.02,47.42,46.85,47.24,547600.0,36.1268,36.4341,35.9962,36.2958,547600.0
2013-08-22 09:40:00,47.24,47.43,47.23,47.4,471400.0,36.2958,36.4418,36.2881,36.4187,471400.0
2013-08-22 09:50:00,47.4,47.51,47.33,47.46,420600.0,36.4187,36.5033,36.365,36.4648,420600.0
2013-08-22 10:00:00,47.47,47.55,47.25,47.28,619200.0,36.4725,36.534,36.3035,36.3265,619200.0
2013-08-22 10:10:00,47.28,47.55,47.25,47.52,294200.0,36.3265,36.534,36.3035,36.5109,294200.0
2013-08-22 10:20:00,47.52,47.65,47.49,47.64,354400.0,36.5109,36.6108,36.4879,36.6031,354400.0
2013-08-22 10:30:00,47.65,47.67,47.45,47.46,234900.0,36.6108,36.6262,36.4572,36.4648,234900.0
2013-08-22 10:40:00,47.47,47.54,47.45,47.48,156400.0,36.4725,36.5263,36.4572,36.4802,156400.0
2013-08-22 10:50:00,47.48,47.55,47.46,47.54,183000.0,36.4802,36.534,36.4648,36.5263,183000.0
2013-08-22 11:00:00,47.53,47.59,47.47,47.58,239400.0,36.5186,36.5647,36.4725,36.557,239400.0
2013-08-22 11:10:00,47.58,47.59,47.35,47.38,172600.0,36.557,36.5647,36.3803,36.4034,172600.0
2013-08-22 11:20:00,47.38,47.41,47.34,47.37,193600.0,36.4034,36.4264,36.3726,36.3957,193600.0
2013-08-22 11:30:00,47.36,47.38,47.24,47.24,235600.0,36.388,36.4034,36.2958,36.2958,235600.0
2013-08-22 11:40:00,47.23,47.35,47.19,47.33,208200.0,36.2881,36.3803,36.2574,36.365,208200.0
2013-08-22 11:50:00,47.33,47.34,47.19,47.27,98300.0,36.365,36.3726,36.2574,36.3189,98300.0
2013-08-22 12:00:00,47.26,47.36,47.24,47.24,166000.0,36.3112,36.388,36.2958,36.2958,166000.0
2013-08-22 12:10:00,47.24,47.34,47.22,47.22,107500.0,36.2958,36.3726,36.2804,36.2804,107500.0
2013-08-22 12:20:00,47.22,47.22,47.0,47.03,261900.0,36.2804,36.2804,36.1114,36.1345,261900.0
2013-08-22 12:30:00,47.03,47.15,47.03,47.04,101300.0,36.1345,36.2267,36.1345,36.1421,101300.0
2013-08-22 12:40:00,47.04,47.12,46.94,46.94,73900.0,36.1421,36.2036,36.0653,36.0653,73900.0
2013-08-22 12:50:00,46.95,46.95,46.8,46.92,79900.0,36.073,36.073,35.9577,36.0499,79900.0
2013-08-22 13:00:00,46.93,47.19,46.9,47.15,86100.0,36.0576,36.2574,36.0346,36.2267,86100.0
2013-08-22 13:10:00,47.14,47.22,47.13,47.16,69800.0,36.219,36.2804,36.2113,36.2343,69800.0
2013-08-22 13:20:00,47.16,47.17,47.05,47.14,41200.0,36.2343,36.242,36.1498,36.219,41200.0
2013-08-22 13:30:00,47.14,47.16,47.07,47.16,39800.0,36.219,36.2343,36.1652,36.2343,39800.0
2013-08-22 13:40:00,47.16,47.17,47.07,47.1,30200.0,36.2343,36.242,36.1652,36.1882,30200.0
2013-08-22 13:50:00,47.1,47.2,47.1,47.18,28800.0,36.1882,36.2651,36.1882,36.2497,28800.0
2013-08-22 14:00:00,47.18,47.19,47.1,47.1,32400.0,36.2497,36.2574,36.1882,36.1882,32400.0
2013-08-22 14:10:00,47.1,47.13,47.08,47.09,32500.0,36.1882,36.2113,36.1729,36.1806,32500.0
2013-08-22 14:20:00,47.09,47.13,47.0,47.08,42800.0,36.1806,36.2113,36.1114,36.1729,42800.0
2013-08-22 14:30:00,47.09,47.19,47.01,47.03,90300.0,36.1806,36.2574,36.1191,36.1345,90300.0
2013-08-22 14:40:00,47.03,47.1,47.01,47.03,106000.0,36.1345,36.1882,36.1191,36.1345,106000.0
2013-08-22 14:50:00,47.04,47.1,47.04,47.07,88200.0,36.1421,36.1882,36.1421,36.1652,88200.0
2013-08-22 15:00:00,47.07,47.09,47.01,47.06,126700.0,36.1652,36.1806,36.1191,36.1575,126700.0
2013-08-22 15:10:00,47.06,47.14,47.05,47.1,45600.0,36.1575,36.219,36.1498,36.1882,45600.0
2013-08-22 15:20:00,47.11,47.21,47.06,47.13,167000.0,36.1959,36.2728,36.1575,36.2113,167000.0
2013-08-22 15:30:00,47.14,47.29,47.13,47.25,421200.0,36.219,36.3342,36.2113,36.3035,421200.0
2013-08-22 15:40:00,47.25,47.28,47.13,47.14,332600.0,36.3035,36.3265,36.2113,36.219,332600.0
2013-08-22 15:50:00,47.14,47.18,47.09,47.14,509200.0,36.219,36.2497,36.1806,36.219,509200.0
2013-08-23 09:30:00,47.36,47.64,47.2,47.64,435200.0,36.388,36.6031,36.2651,36.6031,435200.0
2013-08-23 09:40:00,47.64,47.64,47.39,47.47,322000.0,36.6031,36.6031,36.4111,36.4725,322000.0
2013-08-23 09:50:00,47.46,47.54,47.26,47.39,225800.0,36.4648,36.5263,36.3112,36.4111,225800.0
2013-08-23 10:00:00,47.39,47.43,47.17,47.37,286600.0,36.4111,36.4418,36.242,36.3957,286600.0
2013-08-23 10:10:00,47.38,47.51,47.35,47.44,231400.0,36.4034,36.5033,36.3803,36.4495,231400.0
2013-08-23 10:20:00,47.44,47.5,47.35,47.37,198700.0,36.4495,36.4956,36.3803,36.3957,198700.0
2013-08-23 10:30:00,47.37,47.41,47.27,47.29,208800.0,36.3957,36.4264,36.3189,36.3342,208800.0
2013-08-23 10:40:00,47.29,47.34,47.25,47.3,248800.0,36.3342,36.3726,36.3035,36.3419,248800.0
2013-08-23 10:50:00,47.29,47.48,47.28,47.41,180900.0,36.3342,36.4802,36.3265,36.4264,180900.0
2013-08-23 11:00:00,47.41,47.48,47.41,47.41,97700.0,36.4264,36.4802,36.4264,36.4264,97700.0
2013-08-23 11:10:00,47.41,47.47,47.37,47.43,68100.0,36.4264,36.4725,36.3957,36.4418,68100.0
2013-08-23 11:20:00,47.42,47.45,47.3,47.34,81300.0,36.4341,36.4572,36.3419,36.3726,81300.0
2013-08-23 11:30:00,47.32,47.43,47.31,47.34,127400.0,36.3573,36.4418,36.3496,36.3726,127400.0
2013-08-23 11:40:00,47.34,47.46,47.34,47.46,60900.0,36.3726,36.4648,36.3726,36.4648,60900.0
2013-08-23 11:50:00,47.46,47.46,47.28,47.28,67700.0,36.4648,36.4648,36.3265,36.3265,67700.0
2013-08-23 12:00:00,47.28,47.34,47.25,47.26,79300.0,36.3265,36.3726,36.3035,36.3112,79300.0
2013-08-23 12:10:00,47.26,47.32,47.23,47.29,76600.0,36.3112,36.3573,36.2881,36.3342,76600.0
2013-08-23 12:20:00,47.28,47.31,47.24,47.28,82300.0,36.3265,36.3496,36.2958,36.3265,82300.0
2013-08-23 12:30:00,47.28,47.4,47.24,47.39,78600.0,36.3265,36.4187,36.2958,36.4111,78600.0
2013-08-23 12:40:00,47.39,47.42,47.3,47.3,64600.0,36.4111,36.4341,36.3419,36.3419,64600.0
2013-08-23 12:50:00,47.3,47.4,47.3,47.38,54200.0,36.3419,36.4187,36.3419,36.4034,54200.0
2013-08-23 13:00:00,47.38,47.4,47.3,47.33,54700.0,36.4034,36.4187,36.3419,36.365,54700.0
2013-08-23 13:10:00,47.33,47.35,47.27,47.28,42400.0,36.365,36.3803,36.3189,36.3265,42400.0
2013-08-23 13:20:00,47.27,47.32,47.26,47.3,59100.0,36.3189,36.3573,36.3112,36.3419,59100.0
2013-08-23 13:30:00,47.3,47.34,47.28,47.34,52800.0,36.3419,36.3726,36.3265,36.3726,52800.0
2013-08-23 13:40:00,47.35,47.43,47.34,47.43,137600.0,36.3803,36.4418,36.3726,36.4418,137600.0
2013-08-23 13:50:00,47.43,47.47,47.41,47.45,90700.0,36.4418,36.4725,36.4264,36.4572,90700.0
2013-08-23 14:00:00,47.44,47.48,47.42,47.45,96500.0,36.4495,36.4802,36.4341,36.4572,96500.0
2013-08-23 14:10:00,47.45,47.46,47.37,47.4,66800.0,36.4572,36.4648,36.3957,36.4187,66800.0
2013-08-23 14:20:00,47.41,47.42,47.39,47.39,61400.0,36.4264,36.4341,36.4111,36.4111,61400.0
2013-08-23 14:30:00,47.39,47.46,47.39,47.46,54000.0,36.4111,36.4648,36.4111,36.4648,54000.0
2013-08-23 14:40:00,47.46,47.46,47.38,47.39,55800.0,36.4648,36.4648,36.4034,36.4111,55800.0
2013-08-23 14:50:00,47.39,47.41,47.36,47.41,50200.0,36.4111,36.4264,36.388,36.4264,50200.0
2013-08-23 15:00:00,47.41,47.44,47.4,47.44,114600.0,36.4264,36.4495,36.4187,36.4495,114600.0
2013-08-23 15:10:00,47.43,47.44,47.37,47.37,91300.0,36.4418,36.4495,36.3957,36.3957,91300.0
2013-08-23 15:20:00,47.38,47.42,47.37,47.4,148400.0,36.4034,36.4341,36.3957,36.4187,148400.0
2013-08-23 15:30:00,47.41,47.42,47.35,47.38,142000.0,36.4264,36.4341,36.3803,36.4034,142000.0
2013-08-23 15:40:00,47.38,47.55,47.37,47.48,399900.0,36.4034,36.534,36.3957,36.4802,399900.0
2013-08-23 15:50:00,47.48,47.48,47.39,47.39,567800.0,36.4802,36.4802,36.4111,36.4111,567800.0
2013-08-26 09:30:00,47.34,47.57,47.22,47.54,241700.0,36.3726,36.5494,36.2804,36.5263,241700.0
2013-08-26 09:40:00,47.53,47.61,47.41,47.54,132900.0,36.5186,36.5801,36.4264,36.5263,132900.0
2013-08-26 09:50:00,47.55,47.57,47.4,47.53,120700.0,36.534,36.5494,36.4187,36.5186,120700.0
2013-08-26 10:00:00,47.54,47.71,47.52,47.64,241100.0,36.5263,36.6569,36.5109,36.6031,241100.0
2013-08-26 10:10:00,47.64,47.71,47.56,47.63,125300.0,36.6031,36.6569,36.5417,36.5955,125300.0
2013-08-26 10:20:00,47.64,47.74,47.62,47.71,83000.0,36.6031,36.68,36.5878,36.6569,83000.0
2013-08-26 10:30:00,47.71,47.79,47.65,47.74,140500.0,36.6569,36.7184,36.6108,36.68,140500.0
2013-08-26 10:40:00,47.74,47.76,47.61,47.64,102900.0,36.68,36.6953,36.5801,36.6031,102900.0
2013-08-26 10:50:00,47.64,47.8,47.63,47.79,111700.0,36.6031,36.7261,36.5955,36.7184,111700.0
2013-08-26 11:00:00,47.79,47.84,47.77,47.78,89600.0,36.7184,36.7568,36.703,36.7107,89600.0
2013-08-26 11:10:00,47.78,47.83,47.77,47.82,72000.0,36.7107,36.7491,36.703,36.7414,72000.0
2013-08-26 11:20:00,47.83,47.88,47.81,47.84,168400.0,36.7491,36.7875,36.7337,36.7568,168400.0
2013-08-26 11:30:00,47.85,47.93,47.81,47.86,166000.0,36.7645,36.8259,36.7337,36.7722,166000.0
2013-08-26 11:40:00,47.85,47.86,47.75,47.76,92500.0,36.7645,36.7722,36.6876,36.6953,92500.0
2013-08-26 11:50:00,47.77,47.79,47.73,47.77,58200.0,36.703,36.7184,36.6723,36.703,58200.0
2013-08-26 12:00:00,47.77,47.78,47.72,47.73,58900.0,36.703,36.7107,36.6646,36.6723,58900.0
2013-08-26 12:10:00,47.74,47.77,47.73,47.75,44300.0,36.68,36.703,36.6723,36.6876,44300.0
2013-08-26 12:20:00,47.75,47.82,47.74,47.76,44600.0,36.6876,36.7414,36.68,36.6953,44600.0
2013-08-26 12:30:00,47.77,47.81,47.72,47.73,86900.0,36.703,36.7337,36.6646,36.6723,86900.0
2013-08-26 12:40:00,47.74,47.76,47.7,47.7,72500.0,36.68,36.6953,36.6492,36.6492,72500.0
2013-08-26 12:50:00,47.71,47.74,47.7,47.73,32900.0,36.6569,36.68,36.6492,36.6723,32900.0
2013-08-26 13:00:00,47.73,47.77,47.71,47.75,64400.0,36.6723,36.703,36.6569,36.6876,64400.0
2013-08-26 13:10:00,47.75,47.79,47.73,47.78,60300.0,36.6876,36.7184,36.6723,36.7107,60300.0
2013-08-26 13:20:00,47.78,47.79,47.73,47.73,50300.0,36.7107,36.7184,36.6723,36.6723,50300.0
2013-08-26 13:30:00,47.73,47.75,47.7,47.7,74800.0,36.6723,36.6876,36.6492,36.6492,74800.0
2013-08-26 13:40:00,47.7,47.73,47.66,47.69,88700.0,36.6492,36.6723,36.6185,36.6415,88700.0
2013-08-26 13:50:00,47.68,47.72,47.63,47.69,58300.0,36.6339,36.6646,36.5955,36.6415,58300.0
2013-08-26 14:00:00,47.7,47.74,47.66,47.68,82900.0,36.6492,36.68,36.6185,36.6339,82900.0
2013-08-26 14:10:00,47.68,47.7,47.62,47.65,56400.0,36.6339,36.6492,36.5878,36.6108,56400.0
2013-08-26 14:20:00,47.65,47.69,47.64,47.67,158100.0,36.6108,36.6415,36.6031,36.6262,158100.0
2013-08-26 14:30:00,47.66,47.7,47.66,47.68,47300.0,36.6185,36.6492,36.6185,36.6339,47300.0
2013-08-26 14:40:00,47.67,47.72,47.66,47.69,64700.0,36.6262,36.6646,36.6185,36.6415,64700.0
2013-08-26 14:50:00,47.7,47.76,47.69,47.75,93900.0,36.6492,36.6953,36.6415,36.6876,93900.0
2013-08-26 15:00:00,47.76,47.78,47.69,47.7,116600.0,36.6953,36.7107,36.6415,36.6492,116600.0
2013-08-26 15:10:00,47.71,47.71,47.51,47.58,289800.0,36.6569,36.6569,36.5033,36.557,289800.0
2013-08-26 15:20:00,47.58,47.58,47.39,47.49,328100.0,36.557,36.557,36.4111,36.4879,328100.0
2013-08-26 15:30:00,47.49,47.51,47.4,47.41,309600.0,36.4879,36.5033,36.4187,36.4264,309600.0
2013-08-26 15:40:00,47.42,47.48,47.35,47.39,279900.0,36.4341,36.4802,36.3803,36.4111,279900.0
2013-08-26 15:50:00,47.38,47.4,47.31,47.35,539900.0,36.4034,36.4187,36.3496,36.3803,539900.0
2013-08-27 09:30:00,46.65,46.7,46.36,46.54,646500.0,35.8425,35.8809,35.6197,35.758,646500.0
2013-08-27 09:40:00,46.55,46.69,46.5,46.67,521400.0,35.7657,35.8732,35.7272,35.8579,521400.0
2013-08-27 09:50:00,46.65,46.78,46.54,46.63,287600.0,35.8425,35.9424,35.758,35.8271,287600.0
2013-08-27 10:00:00,46.62,46.69,46.51,46.59,294100.0,35.8194,35.8732,35.7349,35.7964,294100.0
2013-08-27 10:10:00,46.59,46.7,46.54,46.54,238900.0,35.7964,35.8809,35.758,35.758,238900.0
2013-08-27 10:20:00,46.55,46.56,46.35,46.43,298900.0,35.7657,35.7733,35.612,35.6735,298900.0
2013-08-27 10:30:00,46.43,46.54,46.39,46.4,190100.0,35.6735,35.758,35.6427,35.6504,190100.0
2013-08-27 10:40:00,46.4,46.45,46.27,46.3,465300.0,35.6504,35.6888,35.5505,35.5736,465300.0
2013-08-27 10:50:00,46.31,46.36,46.21,46.35,269900.0,35.5813,35.6197,35.5044,35.612,269900.0
2013-08-27 11:00:00,46.35,46.4,46.29,46.31,159100.0,35.612,35.6504,35.5659,35.5813,159100.0
2013-08-27 11:10:00,46.31,46.42,46.28,46.41,115000.0,35.5813,35.6658,35.5582,35.6581,115000.0
2013-08-27 11:20:00,46.41,46.58,46.4,46.53,194100.0,35.6581,35.7887,35.6504,35.7503,194100.0
2013-08-27 11:30:00,46.53,46.55,46.41,46.47,141000.0,35.7503,35.7657,35.6581,35.7042,141000.0
2013-08-27 11:40:00,46.48,46.5,46.38,46.41,161100.0,35.7119,35.7272,35.635,35.6581,161100.0
2013-08-27 11:50:00,46.41,46.51,46.4,46.5,119400.0,35.6581,35.7349,35.6504,35.7272,119400.0
2013-08-27 12:00:00,46.5,46.51,46.35,46.4,226900.0,35.7272,35.7349,35.612,35.6504,226900.0
2013-08-27 12:10:00,46.39,46.43,46.31,46.41,126900.0,35.6427,35.6735,35.5813,35.6581,126900.0
2013-08-27 12:20:00,46.4,46.52,46.4,46.51,84400.0,35.6504,35.7426,35.6504,35.7349,84400.0
2013-08-27 12:30:00,46.5,46.67,46.49,46.6,208200.0,35.7272,35.8579,35.7196,35.8041,208200.0
2013-08-27 12:40:00,46.61,46.61,46.41,46.54,98700.0,35.8118,35.8118,35.6581,35.758,98700.0
2013-08-27 12:50:00,46.54,46.58,46.43,46.46,103200.0,35.758,35.7887,35.6735,35.6965,103200.0
2013-08-27 13:00:00,46.46,46.51,46.42,46.51,94000.0,35.6965,35.7349,35.6658,35.7349,94000.0
2013-08-27 13:10:00,46.5,46.52,46.46,46.46,127800.0,35.7272,35.7426,35.6965,35.6965,127800.0
2013-08-27 13:20:00,46.46,46.47,46.37,46.4,154000.0,35.6965,35.7042,35.6274,35.6504,154000.0
2013-08-27 13:30:00,46.4,46.51,46.39,46.45,79200.0,35.6504,35.7349,35.6427,35.6888,79200.0
2013-08-27 13:40:00,46.45,46.61,46.44,46.59,122700.0,35.6888,35.8118,35.6811,35.7964,122700.0
2013-08-27 13:50:00,46.59,46.6,46.47,46.48,88300.0,35.7964,35.8041,35.7042,35.7119,88300.0
2013-08-27 14:00:00,46.48,46.5,46.45,46.47,102800.0,35.7119,35.7272,35.6888,35.7042,102800.0
2013-08-27 14:10:00,46.46,46.46,46.32,46.38,153700.0,35.6965,35.6965,35.5889,35.635,153700.0
2013-08-27 14:20:00,46.37,46.38,46.27,46.34,191900.0,35.6274,35.635,35.5505,35.6043,191900.0
2013-08-27 14:30:00,46.34,46.36,46.16,46.28,289100.0,35.6043,35.6197,35.466,35.5582,289100.0
2013-08-27 14:40:00,46.27,46.32,46.21,46.26,161900.0,35.5505,35.5889,35.5044,35.5428,161900.0
2013-08-27 14:50:00,46.26,46.27,46.16,46.16,137600.0,35.5428,35.5505,35.466,35.466,137600.0
2013-08-27 15:00:00,46.16,46.32,46.15,46.26,202500.0,35.466,35.5889,35.4583,35.5428,202500.0
2013-08-27 15:10:00,46.25,46.27,46.12,46.17,325200.0,35.5352,35.5505,35.4353,35.4737,325200.0
2013-08-27 15:20:00,46.16,46.27,46.13,46.15,239200.0,35.466,35.5505,35.443,35.4583,239200.0
2013-08-27 15:30:00,46.16,46.21,46.11,46.17,303700.0,35.466,35.5044,35.4276,35.4737,303700.0
2013-08-27 15:40:00,46.17,46.31,46.13,46.31,554600.0,35.4737,35.5813,35.443,35.5813,554600.0
2013-08-27 15:50:00,46.3,46.3,46.16,46.17,832300.0,35.5736,35.5736,35.466,35.4737,832300.0
2013-08-28 09:30:00,46.12,46.25,45.94,46.11,407000.0,35.4353,35.5352,35.297,35.4276,407000.0
2013-08-28 09:40:00,46.11,46.45,46.1,46.43,270200.0,35.4276,35.6888,35.4199,35.6735,270200.0
2013-08-28 09:50:00,46.44,46.46,46.27,46.32,195200.0,35.6811,35.6965,35.5505,35.5889,195200.0
2013-08-28 10:00:00,46.32,46.39,46.14,46.15,181300.0,35.5889,35.6427,35.4506,35.4583,181300.0
2013-08-28 10:10:00,46.15,46.42,46.1,46.41,113900.0,35.4583,35.6658,35.4199,35.6581,113900.0
2013-08-28 10:20:00,46.41,46.46,46.26,46.44,147400.0,35.6581,35.6965,35.5428,35.6811,147400.0
2013-08-28 10:30:00,46.42,46.55,46.33,46.55,138600.0,35.6658,35.7657,35.5966,35.7657,138600.0
2013-08-28 10:40:00,46.55,46.58,46.49,46.53,141000.0,35.7657,35.7887,35.7196,35.7503,141000.0
2013-08-28 10:50:00,46.52,46.65,46.51,46.63,152700.0,35.7426,35.8425,35.7349,35.8271,152700.0
2013-08-28 11:00:00,46.63,46.71,46.6,46.7,186300.0,35.8271,35.8886,35.8041,35.8809,186300.0
2013-08-28 11:10:00,46.7,46.81,46.67,46.68,220100.0,35.8809,35.9654,35.8579,35.8655,220100.0
2013-08-28 11:20:00,46.69,46.75,46.62,46.62,109500.0,35.8732,35.9193,35.8194,35.8194,109500.0
2013-08-28 11:30:00,46.62,46.65,46.56,46.59,162900.0,35.8194,35.8425,35.7733,35.7964,162900.0
2013-08-28 11:40:00,46.58,46.65,46.52,46.59,89900.0,35.7887,35.8425,35.7426,35.7964,89900.0
2013-08-28 11:50:00,46.59,46.79,46.55,46.78,196500.0,35.7964,35.9501,35.7657,35.9424,196500.0
2013-08-28 12:00:00,46.77,46.78,46.71,46.77,103100.0,35.9347,35.9424,35.8886,35.9347,103100.0
2013-08-28 12:10:00,46.77,46.78,46.72,46.75,122000.0,35.9347,35.9424,35.8963,35.9193,122000.0
2013-08-28 12:20:00,46.75,46.84,46.75,46.82,98100.0,35.9193,35.9885,35.9193,35.9731,98100.0
2013-08-28 12:30:00,46.83,46.88,46.83,46.86,91600.0,35.9808,36.0192,35.9808,36.0038,91600.0
2013-08-28 12:40:00,46.85,46.86,46.66,46.66,163600.0,35.9962,36.0038,35.8502,35.8502,163600.0
2013-08-28 12:50:00,46.67,46.76,46.66,46.72,82800.0,35.8579,35.927,35.8502,35.8963,82800.0
2013-08-28 13:00:00,46.72,46.77,46.71,46.72,80700.0,35.8963,35.9347,35.8886,35.8963,80700.0
2013-08-28 13:10:00,46.71,46.71,46.55,46.59,130200.0,35.8886,35.8886,35.7657,35.7964,130200.0
2013-08-28 13:20:00,46.59,46.65,46.55,46.65,95600.0,35.7964,35.8425,35.7657,35.8425,95600.0
2013-08-28 13:30:00,46.64,46.67,46.6,46.67,85900.0,35.8348,35.8579,35.8041,35.8579,85900.0
2013-08-28 13:40:00,46.67,46.69,46.62,46.68,65500.0,35.8579,35.8732,35.8194,35.8655,65500.0
2013-08-28 13:50:00,46.68,46.71,46.55,46.62,159600.0,35.8655,35.8886,35.7657,35.8194,159600.0
2013-08-28 14:00:00,46.62,46.65,46.52,46.52,76500.0,35.8194,35.8425,35.7426,35.7426,76500.0
2013-08-28 14:10:00,46.53,46.57,46.45,46.48,129300.0,35.7503,35.781,35.6888,35.7119,129300.0
2013-08-28 14:20:00,46.48,46.56,46.48,46.52,101000.0,35.7119,35.7733,35.7119,35.7426,101000.0
2013-08-28 14:30:00,46.53,46.55,46.41,46.46,151500.0,35.7503,35.7657,35.6581,35.6965,151500.0
2013-08-28 14:40:00,46.46,46.51,46.36,46.5,143700.0,35.6965,35.7349,35.6197,35.7272,143700.0
2013-08-28 14:50:00,46.5,46.52,46.41,46.41,145400.0,35.7272,35.7426,35.6581,35.6581,145400.0
2013-08-28 15:00:00,46.42,46.53,46.4,46.53,116200.0,35.6658,35.7503,35.6504,35.7503,116200.0
2013-08-28 15:10:00,46.53,46.63,46.53,46.53,151200.0,35.7503,35.8271,35.7503,35.7503,151200.0
2013-08-28 15:20:00,46.53,46.61,46.52,46.54,129800.0,35.7503,35.8118,35.7426,35.758,129800.0
2013-08-28 15:30:00,46.55,46.59,46.52,46.52,115500.0,35.7657,35.7964,35.7426,35.7426,115500.0
2013-08-28 15:40:00,46.53,46.55,46.4,46.42,280700.0,35.7503,35.7657,35.6504,35.6658,280700.0
2013-08-28 15:50:00,46.41,46.44,46.33,46.4,422400.0,35.6581,35.6811,35.5966,35.6504,422400.0
2013-08-29 09:30:00,46.32,46.42,46.17,46.39,444300.0,35.5889,35.6658,35.4737,35.6427,444300.0
2013-08-29 09:40:00,46.4,46.53,46.37,46.37,340000.0,35.6504,35.7503,35.6274,35.6274,340000.0
2013-08-29 09:50:00,46.38,46.5,46.35,46.38,210200.0,35.635,35.7272,35.612,35.635,210200.0
2013-08-29 10:00:00,46.37,46.59,46.36,46.59,194300.0,35.6274,35.7964,35.6197,35.7964,194300.0
2013-08-29 10:10:00,46.6,46.72,46.58,46.67,187700.0,35.8041,35.8963,35.7887,35.8579,187700.0
2013-08-29 10:20:00,46.67,46.74,46.62,46.72,181800.0,35.8579,35.9116,35.8194,35.8963,181800.0
2013-08-29 10:30:00,46.71,46.85,46.7,46.84,108500.0,35.8886,35.9962,35.8809,35.9885,108500.0
2013-08-29 10:40:00,46.84,46.97,46.84,46.92,287500.0,35.9885,36.0884,35.9885,36.0499,287500.0
2013-08-29 10:50:00,46.92,47.05,46.91,47.03,238400.0,36.0499,36.1498,36.0423,36.1345,238400.0
2013-08-29 11:00:00,47.04,47.07,46.98,47.01,265400.0,36.1421,36.1652,36.096,36.1191,265400.0
2013-08-29 11:10:00,47.01,47.07,47.01,47.06,188200.0,36.1191,36.1652,36.1191,36.1575,188200.0
2013-08-29 11:20:00,47.06,47.15,47.06,47.13,148400.0,36.1575,36.2267,36.1575,36.2113,148400.0
2013-08-29 11:30:00,47.13,47.15,47.06,47.06,100300.0,36.2113,36.2267,36.1575,36.1575,100300.0
2013-08-29 11:40:00,47.06,47.09,46.97,46.99,232000.0,36.1575,36.1806,36.0884,36.1037,232000.0
2013-08-29 11:50:00,46.99,47.02,46.97,47.0,119900.0,36.1037,36.1268,36.0884,36.1114,119900.0
2013-08-29 12:00:00,47.01,47.06,47.0,47.01,91000.0,36.1191,36.1575,36.1114,36.1191,91000.0
2013-08-29 12:10:00,47.0,47.0,46.83,46.89,177700.0,36.1114,36.1114,35.9808,36.0269,177700.0
2013-08-29 12:20:00,46.89,46.92,46.81,46.9,67700.0,36.0269,36.0499,35.9654,36.0346,67700.0
2013-08-29 12:30:00,46.91,46.95,46.82,46.83,72900.0,36.0423,36.073,35.9731,35.9808,72900.0
2013-08-29 12:40:00,46.84,46.88,46.7,46.73,353000.0,35.9885,36.0192,35.8809,35.904,353000.0
2013-08-29 12:50:00,46.73,46.81,46.71,46.81,100200.0,35.904,35.9654,35.8886,35.9654,100200.0
2013-08-29 13:00:00,46.8,46.86,46.77,46.83,271900.0,35.9577,36.0038,35.9347,35.9808,271900.0
2013-08-29 13:10:00,46.83,46.89,46.78,46.8,118700.0,35.9808,36.0269,35.9424,35.9577,118700.0
2013-08-29 13:20:00,46.79,46.82,46.72,46.77,123700.0,35.9501,35.9731,35.8963,35.9347,123700.0
2013-08-29 13:30:00,46.76,46.77,46.68,46.76,150200.0,35.927,35.9347,35.8655,35.927,150200.0
2013-08-29 13:40:00,46.76,46.82,46.75,46.78,94900.0,35.927,35.9731,35.9193,35.9424,94900.0
2013-08-29 13:50:00,46.77,46.8,46.71,46.77,62900.0,35.9347,35.9577,35.8886,35.9347,62900.0
2013-08-29 14:00:00,46.77,46.88,46.74,46.84,112600.0,35.9347,36.0192,35.9116,35.9885,112600.0
2013-08-29 14:10:00,46.86,46.86,46.77,46.8,84800.0,36.0038,36.0038,35.9347,35.9577,84800.0
2013-08-29 14:20:00,46.8,46.92,46.8,46.84,93700.0,35.9577,36.0499,35.9577,35.9885,93700.0
2013-08-29 14:30:00,46.84,46.91,46.81,46.83,96300.0,35.9885,36.0423,35.9654,35.9808,96300.0
2013-08-29 14:40:00,46.84,46.88,46.83,46.86,91100.0,35.9885,36.0192,35.9808,36.0038,91100.0
2013-08-29 14:50:00,46.87,46.87,46.79,46.79,73000.0,36.0115,36.0115,35.9501,35.9501,73000.0
2013-08-29 15:00:00,46.8,46.81,46.7,46.72,91300.0,35.9577,35.9654,35.8809,35.8963,91300.0
2013-08-29 15:10:00,46.71,46.77,46.66,46.72,183000.0,35.8886,35.9347,35.8502,35.8963,183000.0
2013-08-29 15:20:00,46.72,46.76,46.58,46.61,138800.0,35.8963,35.927,35.7887,35.8118,138800.0
2013-08-29 15:30:00,46.6,46.63,46.5,46.59,249600.0,35.8041,35.8271,35.7272,35.7964,249600.0
2013-08-29 15:40:00,46.59,46.66,46.56,46.61,204200.0,35.7964,35.8502,35.7733,35.8118,204200.0
2013-08-29 15:50:00,46.6,46.65,46.57,46.58,380800.0,35.8041,35.8425,35.781,35.7887,380800.0
2013-08-30 09:30:00,46.64,46.71,46.46,46.52,187800.0,35.8348,35.8886,35.6965,35.7426,187800.0
2013-08-30 09:40:00,46.52,46.6,46.41,46.53,242500.0,35.7426,35.8041,35.6581,35.7503,242500.0
2013-08-30 09:50:00,46.53,46.65,46.51,46.61,185200.0,35.7503,35.8425,35.7349,35.8118,185200.0
2013-08-30 10:00:00,46.61,46.61,46.33,46.34,198800.0,35.8118,35.8118,35.5966,35.6043,198800.0
2013-08-30 10:10:00,46.34,46.38,46.22,46.38,297200.0,35.6043,35.635,35.5121,35.635,297200.0
2013-08-30 10:20:00,46.38,46.41,46.3,46.32,103900.0,35.635,35.6581,35.5736,35.5889,103900.0
2013-08-30 10:30:00,46.31,46.39,46.29,46.34,156600.0,35.5813,35.6427,35.5659,35.6043,156600.0
2013-08-30 10:40:00,46.33,46.34,46.19,46.3,170400.0,35.5966,35.6043,35.4891,35.5736,170400.0
2013-08-30 10:50:00,46.31,46.36,46.26,46.32,186900.0,35.5813,35.6197,35.5428,35.5889,186900.0
2013-08-30 11:00:00,46.31,46.43,46.28,46.42,117800.0,35.5813,35.6735,35.5582,35.6658,117800.0
2013-08-30 11:10:00,46.43,46.5,46.41,46.45,97900.0,35.6735,35.7272,35.6581,35.6888,97900.0
2013-08-30 11:20:00,46.45,46.48,46.37,46.38,70400.0,35.6888,35.7119,35.6274,35.635,70400.0
2013-08-30 11:30:00,46.37,46.4,46.32,46.34,78600.0,35.6274,35.6504,35.5889,35.6043,78600.0
2013-08-30 11:40:00,46.34,46.39,46.29,46.38,84200.0,35.6043,35.6427,35.5659,35.635,84200.0
2013-08-30 11:50:00,46.38,46.38,46.29,46.31,56700.0,35.635,35.635,35.5659,35.5813,56700.0
2013-08-30 12:00:00,46.31,46.33,46.27,46.29,65300.0,35.5813,35.5966,35.5505,35.5659,65300.0
2013-08-30 12:10:00,46.29,46.37,46.29,46.34,46200.0,35.5659,35.6274,35.5659,35.6043,46200.0
2013-08-30 12:20:00,46.35,46.36,46.29,46.36,93200.0,35.612,35.6197,35.5659,35.6197,93200.0
2013-08-30 12:30:00,46.35,46.36,46.28,46.31,68000.0,35.612,35.6197,35.5582,35.5813,68000.0
2013-08-30 12:40:00,46.31,46.39,46.28,46.38,60200.0,35.5813,35.6427,35.5582,35.635,60200.0
2013-08-30 12:50:00,46.38,46.51,46.36,46.5,143900.0,35.635,35.7349,35.6197,35.7272,143900.0
2013-08-30 13:00:00,46.5,46.54,46.32,46.32,200700.0,35.7272,35.758,35.5889,35.5889,200700.0
2013-08-30 13:10:00,46.32,46.6,46.32,46.53,199700.0,35.5889,35.8041,35.5889,35.7503,199700.0
2013-08-30 13:20:00,46.54,46.58,46.41,46.5,99600.0,35.758,35.7887,35.6581,35.7272,99600.0
2013-08-30 13:30:00,46.51,46.54,46.48,46.51,72100.0,35.7349,35.758,35.7119,35.7349,72100.0
2013-08-30 13:40:00,46.5,46.59,46.48,46.58,89700.0,35.7272,35.7964,35.7119,35.7887,89700.0
2013-08-30 13:50:00,46.57,46.58,46.39,46.39,128100.0,35.781,35.7887,35.6427,35.6427,128100.0
2013-08-30 14:00:00,46.39,46.43,46.35,46.42,88100.0,35.6427,35.6735,35.612,35.6658,88100.0
2013-08-30 14:10:00,46.42,46.48,46.41,46.44,90900.0,35.6658,35.7119,35.6581,35.6811,90900.0
2013-08-30 14:20:00,46.44,46.48,46.43,46.45,65600.0,35.6811,35.7119,35.6735,35.6888,65600.0
2013-08-30 14:30:00,46.45,46.58,46.44,46.55,95900.0,35.6888,35.7887,35.6811,35.7657,95900.0
2013-08-30 14:40:00,46.54,46.54,46.49,46.53,110800.0,35.758,35.758,35.7196,35.7503,110800.0
2013-08-30 14:50:00,46.54,46.59,46.52,46.57,98100.0,35.758,35.7964,35.7426,35.781,98100.0
2013-08-30 15:00:00,46.56,46.59,46.48,46.51,141900.0,35.7733,35.7964,35.7119,35.7349,141900.0
2013-08-30 15:10:00,46.51,46.58,46.47,46.55,99500.0,35.7349,35.7887,35.7042,35.7657,99500.0
2013-08-30 15:20:00,46.55,46.58,46.45,46.5,138000.0,35.7657,35.7887,35.6888,35.7272,138000.0
2013-08-30 15:30:00,46.51,46.51,46.45,46.48,95600.0,35.7349,35.7349,35.6888,35.7119,95600.0
2013-08-30 15:40:00,46.48,46.49,46.3,46.31,295100.0,35.7119,35.7196,35.5736,35.5813,295100.0
2013-08-30 15:50:00,46.31,46.48,46.25,46.44,654900.0,35.5813,35.7119,35.5352,35.6811,654900.0
2013-09-03 09:30:00,47.1,47.89,47.04,47.86,951700.0,36.1882,36.7952,36.1421,36.7722,951700.0
2013-09-03 09:40:00,47.86,47.94,47.69,47.79,718200.0,36.7722,36.8336,36.6415,36.7184,718200.0
2013-09-03 09:50:00,47.8,47.84,47.69,47.72,538700.0,36.7261,36.7568,36.6415,36.6646,538700.0
2013-09-03 10:00:00,47.72,47.84,47.69,47.76,504700.0,36.6646,36.7568,36.6415,36.6953,504700.0
2013-09-03 10:10:00,47.75,47.86,47.7,47.73,301300.0,36.6876,36.7722,36.6492,36.6723,301300.0
2013-09-03 10:20:00,47.74,47.8,47.68,47.79,375400.0,36.68,36.7261,36.6339,36.7184,375400.0
2013-09-03 10:30:00,47.79,47.89,47.77,47.87,399100.0,36.7184,36.7952,36.703,36.7798,399100.0
2013-09-03 10:40:00,47.88,47.88,47.79,47.85,253100.0,36.7875,36.7875,36.7184,36.7645,253100.0
2013-09-03 10:50:00,47.85,48.0,47.76,47.97,607300.0,36.7645,36.8797,36.6953,36.8567,607300.0
2013-09-03 11:00:00,47.97,48.04,47.95,48.01,353100.0,36.8567,36.9105,36.8413,36.8874,353100.0
2013-09-03 11:10:00,48.02,48.15,47.98,48.08,591400.0,36.8951,36.995,36.8644,36.9412,591400.0
2013-09-03 11:20:00,48.08,48.08,47.68,47.71,610500.0,36.9412,36.9412,36.6339,36.6569,610500.0
2013-09-03 11:30:00,47.71,47.8,47.61,47.8,611100.0,36.6569,36.7261,36.5801,36.7261,611100.0
2013-09-03 11:40:00,47.8,47.8,47.59,47.68,333200.0,36.7261,36.7261,36.5647,36.6339,333200.0
2013-09-03 11:50:00,47.68,47.79,47.67,47.73,154600.0,36.6339,36.7184,36.6262,36.6723,154600.0
2013-09-03 12:00:00,47.72,47.77,47.67,47.77,123300.0,36.6646,36.703,36.6262,36.703,123300.0
2013-09-03 12:10:00,47.77,47.8,47.65,47.66,113100.0,36.703,36.7261,36.6108,36.6185,113100.0
2013-09-03 12:20:00,47.66,47.71,47.65,47.67,93100.0,36.6185,36.6569,36.6108,36.6262,93100.0
2013-09-03 12:30:00,47.67,47.68,47.58,47.64,116100.0,36.6262,36.6339,36.557,36.6031,116100.0
2013-09-03 12:40:00,47.63,47.64,47.41,47.49,174400.0,36.5955,36.6031,36.4264,36.4879,174400.0
2013-09-03 12:50:00,47.48,47.5,47.39,47.4,117500.0,36.4802,36.4956,36.4111,36.4187,117500.0
2013-09-03 13:00:00,47.39,47.49,47.32,47.48,227900.0,36.4111,36.4879,36.3573,36.4802,227900.0
2013-09-03 13:10:00,47.48,47.59,47.43,47.43,158900.0,36.4802,36.5647,36.4418,36.4418,158900.0
2013-09-03 13:20:00,47.43,47.66,47.41,47.66,190200.0,36.4418,36.6185,36.4264,36.6185,190200.0
2013-09-03 13:30:00,47.65,47.72,47.6,47.63,143200.0,36.6108,36.6646,36.5724,36.5955,143200.0
2013-09-03 13:40:00,47.63,47.68,47.47,47.48,126800.0,36.5955,36.6339,36.4725,36.4802,126800.0
2013-09-03 13:50:00,47.48,47.61,47.46,47.5,167600.0,36.4802,36.5801,36.4648,36.4956,167600.0
2013-09-03 14:00:00,47.5,47.59,47.49,47.51,120800.0,36.4956,36.5647,36.4879,36.5033,120800.0
2013-09-03 14:10:00,47.5,47.64,47.5,47.57,128000.0,36.4956,36.6031,36.4956,36.5494,128000.0
2013-09-03 14:20:00,47.58,47.58,47.41,47.51,175100.0,36.557,36.557,36.4264,36.5033,175100.0
2013-09-03 14:30:00,47.51,47.56,47.44,47.48,154200.0,36.5033,36.5417,36.4495,36.4802,154200.0
2013-09-03 14:40:00,47.48,47.48,47.4,47.44,136700.0,36.4802,36.4802,36.4187,36.4495,136700.0
2013-09-03 14:50:00,47.44,47.48,47.33,47.46,159100.0,36.4495,36.4802,36.365,36.4648,159100.0
2013-09-03 15:00:00,47.46,47.6,47.43,47.54,211000.0,36.4648,36.5724,36.4418,36.5263,211000.0
2013-09-03 15:10:00,47.55,47.66,47.52,47.6,211800.0,36.534,36.6185,36.5109,36.5724,211800.0
2013-09-03 15:20:00,47.59,47.66,47.54,47.66,218100.0,36.5647,36.6185,36.5263,36.6185,218100.0
2013-09-03 15:30:00,47.66,47.7,47.58,47.69,248900.0,36.6185,36.6492,36.557,36.6415,248900.0
2013-09-03 15:40:00,47.7,47.76,47.57,47.6,437200.0,36.6492,36.6953,36.5494,36.5724,437200.0
2013-09-03 15:50:00,47.61,47.7,47.61,47.68,627900.0,36.5801,36.6492,36.5801,36.6339,627900.0
2013-09-04 09:30:00,47.57,47.86,47.54,47.76,310700.0,36.5494,36.7722,36.5263,36.6953,310700.0
2013-09-04 09:40:00,47.75,48.01,47.71,48.0,319900.0,36.6876,36.8874,36.6569,36.8797,319900.0
2013-09-04 09:50:00,48.01,48.09,47.91,47.91,256700.0,36.8874,36.9489,36.8106,36.8106,256700.0
2013-09-04 10:00:00,47.91,48.06,47.9,48.0,292100.0,36.8106,36.9258,36.8029,36.8797,292100.0
2013-09-04 10:10:00,48.01,48.1,48.0,48.07,235800.0,36.8874,36.9566,36.8797,36.9335,235800.0
2013-09-04 10:20:00,48.07,48.18,48.03,48.18,294000.0,36.9335,37.018,36.9028,37.018,294000.0
2013-09-04 10:30:00,48.18,48.27,48.14,48.22,395300.0,37.018,37.0872,36.9873,37.0488,395300.0
2013-09-04 10:40:00,48.22,48.25,48.18,48.22,209500.0,37.0488,37.0718,37.018,37.0488,209500.0
2013-09-04 10:50:00,48.22,48.25,48.2,48.22,195600.0,37.0488,37.0718,37.0334,37.0488,195600.0
2013-09-04 11:00:00,48.22,48.34,48.19,48.34,198500.0,37.0488,37.141,37.0257,37.141,198500.0
2013-09-04 11:10:00,48.34,48.39,48.32,48.33,236800.0,37.141,37.1794,37.1256,37.1333,236800.0
2013-09-04 11:20:00,48.32,48.4,48.31,48.4,209300.0,37.1256,37.1871,37.1179,37.1871,209300.0
2013-09-04 11:30:00,48.4,48.44,48.38,48.41,219200.0,37.1871,37.2178,37.1717,37.1947,219200.0
2013-09-04 11:40:00,48.41,48.52,48.4,48.51,238900.0,37.1947,37.2793,37.1871,37.2716,238900.0
2013-09-04 11:50:00,48.51,48.56,48.44,48.47,253900.0,37.2716,37.31,37.2178,37.2408,253900.0
2013-09-04 12:00:00,48.47,48.5,48.38,48.42,281900.0,37.2408,37.2639,37.1717,37.2024,281900.0
2013-09-04 12:10:00,48.42,48.46,48.38,48.39,126800.0,37.2024,37.2332,37.1717,37.1794,126800.0
2013-09-04 12:20:00,48.39,48.4,48.3,48.3,136400.0,37.1794,37.1871,37.1102,37.1102,136400.0
2013-09-04 12:30:00,48.3,48.31,48.23,48.27,167400.0,37.1102,37.1179,37.0564,37.0872,167400.0
2013-09-04 12:40:00,48.27,48.27,48.1,48.13,129400.0,37.0872,37.0872,36.9566,36.9796,129400.0
2013-09-04 12:50:00,48.12,48.13,48.02,48.11,150600.0,36.9719,36.9796,36.8951,36.9642,150600.0
2013-09-04 13:00:00,48.11,48.21,48.1,48.21,168000.0,36.9642,37.0411,36.9566,37.0411,168000.0
2013-09-04 13:10:00,48.21,48.3,48.2,48.26,152100.0,37.0411,37.1102,37.0334,37.0795,152100.0
2013-09-04 13:20:00,48.26,48.33,48.25,48.27,142000.0,37.0795,37.1333,37.0718,37.0872,142000.0
2013-09-04 13:30:00,48.26,48.29,48.21,48.28,124900.0,37.0795,37.1025,37.0411,37.0949,124900.0
2013-09-04 13:40:00,48.28,48.3,48.2,48.23,114200.0,37.0949,37.1102,37.0334,37.0564,114200.0
2013-09-04 13:50:00,48.23,48.24,48.12,48.2,134200.0,37.0564,37.0641,36.9719,37.0334,134200.0
2013-09-04 14:00:00,48.2,48.22,48.1,48.13,184600.0,37.0334,37.0488,36.9566,36.9796,184600.0
2013-09-04 14:10:00,48.13,48.2,48.12,48.19,89600.0,36.9796,37.0334,36.9719,37.0257,89600.0
2013-09-04 14:20:00,48.2,48.21,48.13,48.13,102400.0,37.0334,37.0411,36.9796,36.9796,102400.0
2013-09-04 14:30:00,48.12,48.22,48.09,48.18,346500.0,36.9719,37.0488,36.9489,37.018,346500.0
2013-09-04 14:40:00,48.18,48.28,48.15,48.28,125300.0,37.018,37.0949,36.995,37.0949,125300.0
2013-09-04 14:50:00,48.28,48.4,48.27,48.37,187600.0,37.0949,37.1871,37.0872,37.164,187600.0
2013-09-04 15:00:00,48.37,48.37,48.26,48.32,200700.0,37.164,37.164,37.0795,37.1256,200700.0
2013-09-04 15:10:00,48.33,48.38,48.28,48.38,185100.0,37.1333,37.1717,37.0949,37.1717,185100.0
2013-09-04 15:20:00,48.38,48.39,48.19,48.25,358800.0,37.1717,37.1794,37.0257,37.0718,358800.0
2013-09-04 15:30:00,48.25,48.27,48.13,48.15,262600.0,37.0718,37.0872,36.9796,36.995,262600.0
2013-09-04 15:40:00,48.15,48.27,48.13,48.24,389900.0,36.995,37.0872,36.9796,37.0641,389900.0
2013-09-04 15:50:00,48.24,48.29,48.18,48.28,818500.0,37.0641,37.1025,37.018,37.0949,818500.0
2013-09-05 09:30:00,48.44,48.65,48.3,48.6,549900.0,37.2178,37.3791,37.1102,37.3407,549900.0
2013-09-05 09:40:00,48.58,48.67,48.42,48.65,365000.0,37.3254,37.3945,37.2024,37.3791,365000.0
2013-09-05 09:50:00,48.66,48.8,48.62,48.79,412600.0,37.3868,37.4944,37.3561,37.4867,412600.0
2013-09-05 10:00:00,48.79,48.8,48.74,48.79,415300.0,37.4867,37.4944,37.4483,37.4867,415300.0
2013-09-05 10:10:00,48.79,48.8,48.76,48.79,461700.0,37.4867,37.4944,37.4637,37.4867,461700.0
2013-09-05 10:20:00,48.8,48.94,48.78,48.92,361600.0,37.4944,37.602,37.479,37.5866,361600.0
2013-09-05 10:30:00,48.92,48.94,48.71,48.79,299300.0,37.5866,37.602,37.4252,37.4867,299300.0
2013-09-05 10:40:00,48.78,48.82,48.73,48.78,185200.0,37.479,37.5098,37.4406,37.479,185200.0
2013-09-05 10:50:00,48.78,48.91,48.75,48.76,187700.0,37.479,37.5789,37.456,37.4637,187700.0
2013-09-05 11:00:00,48.76,48.83,48.67,48.7,223200.0,37.4637,37.5174,37.3945,37.4176,223200.0
2013-09-05 11:10:00,48.7,48.75,48.63,48.64,228100.0,37.4176,37.456,37.3638,37.3715,228100.0
2013-09-05 11:20:00,48.63,48.7,48.58,48.63,177000.0,37.3638,37.4176,37.3254,37.3638,177000.0
2013-09-05 11:30:00,48.64,48.7,48.61,48.62,210200.0,37.3715,37.4176,37.3484,37.3561,210200.0
2013-09-05 11:40:00,48.63,48.66,48.55,48.59,169000.0,37.3638,37.3868,37.3023,37.333,169000.0
2013-09-05 11:50:00,48.6,48.61,48.55,48.61,175100.0,37.3407,37.3484,37.3023,37.3484,175100.0
2013-09-05 12:00:00,48.6,48.65,48.57,48.63,200400.0,37.3407,37.3791,37.3177,37.3638,200400.0
2013-09-05 12:10:00,48.64,48.66,48.59,48.64,131800.0,37.3715,37.3868,37.333,37.3715,131800.0
2013-09-05 12:20:00,48.64,48.72,48.61,48.65,147900.0,37.3715,37.4329,37.3484,37.3791,147900.0
2013-09-05 12:30:00,48.65,48.68,48.61,48.66,93600.0,37.3791,37.4022,37.3484,37.3868,93600.0
2013-09-05 12:40:00,48.68,48.71,48.67,48.69,95400.0,37.4022,37.4252,37.3945,37.4099,95400.0
2013-09-05 12:50:00,48.69,48.69,48.63,48.69,119300.0,37.4099,37.4099,37.3638,37.4099,119300.0
2013-09-05 13:00:00,48.69,48.72,48.66,48.7,221000.0,37.4099,37.4329,37.3868,37.4176,221000.0
2013-09-05 13:10:00,48.7,48.76,48.68,48.76,128400.0,37.4176,37.4637,37.4022,37.4637,128400.0
2013-09-05 13:20:00,48.75,48.79,48.69,48.74,113800.0,37.456,37.4867,37.4099,37.4483,113800.0
2013-09-05 13:30:00,48.74,48.78,48.73,48.77,145800.0,37.4483,37.479,37.4406,37.4713,145800.0
2013-09-05 13:40:00,48.77,48.84,48.76,48.83,115500.0,37.4713,37.5251,37.4637,37.5174,115500.0
2013-09-05 13:50:00,48.84,48.86,48.76,48.76,177400.0,37.5251,37.5405,37.4637,37.4637,177400.0
2013-09-05 14:00:00,48.77,48.82,48.75,48.81,143200.0,37.4713,37.5098,37.456,37.5021,143200.0
2013-09-05 14:10:00,48.81,48.85,48.79,48.82,88100.0,37.5021,37.5328,37.4867,37.5098,88100.0
2013-09-05 14:20:00,48.82,48.85,48.77,48.85,168500.0,37.5098,37.5328,37.4713,37.5328,168500.0
2013-09-05 14:30:00,48.84,48.91,48.84,48.89,206100.0,37.5251,37.5789,37.5251,37.5635,206100.0
2013-09-05 14:40:00,48.89,48.91,48.79,48.8,126000.0,37.5635,37.5789,37.4867,37.4944,126000.0
2013-09-05 14:50:00,48.8,48.85,48.8,48.82,93600.0,37.4944,37.5328,37.4944,37.5098,93600.0
2013-09-05 15:00:00,48.82,48.83,48.75,48.75,129400.0,37.5098,37.5174,37.456,37.456,129400.0
2013-09-05 15:10:00,48.76,48.78,48.7,48.7,119300.0,37.4637,37.479,37.4176,37.4176,119300.0
2013-09-05 15:20:00,48.71,48.71,48.66,48.7,131200.0,37.4252,37.4252,37.3868,37.4176,131200.0
2013-09-05 15:30:00,48.7,48.7,48.65,48.67,360900.0,37.4176,37.4176,37.3791,37.3945,360900.0
2013-09-05 15:40:00,48.67,48.71,48.59,48.63,333600.0,37.3945,37.4252,37.333,37.3638,333600.0
2013-09-05 15:50:00,48.62,48.7,48.62,48.67,927500.0,37.3561,37.4176,37.3561,37.3945,927500.0
2013-09-06 09:30:00,48.9,48.91,48.63,48.66,412000.0,37.5712,37.5789,37.3638,37.3868,412000.0
2013-09-06 09:40:00,48.67,48.68,48.24,48.57,549900.0,37.3945,37.4022,37.0641,37.3177,549900.0
2013-09-06 09:50:00,48.57,48.58,48.43,48.51,292300.0,37.3177,37.3254,37.2101,37.2716,292300.0
2013-09-06 10:00:00,48.5,48.51,48.12,48.48,627900.0,37.2639,37.2716,36.9719,37.2485,627900.0
2013-09-06 10:10:00,48.47,48.63,48.4,48.57,258500.0,37.2408,37.3638,37.1871,37.3177,258500.0
2013-09-06 10:20:00,48.56,48.67,48.51,48.61,276900.0,37.31,37.3945,37.2716,37.3484,276900.0
2013-09-06 10:30:00,48.62,48.69,48.42,48.42,256900.0,37.3561,37.4099,37.2024,37.2024,256900.0
2013-09-06 10:40:00,48.44,48.63,48.42,48.49,282700.0,37.2178,37.3638,37.2024,37.2562,282700.0
2013-09-06 10:50:00,48.5,48.55,48.4,48.53,209400.0,37.2639,37.3023,37.1871,37.2869,209400.0
2013-09-06 11:00:00,48.53,48.66,48.51,48.53,283400.0,37.2869,37.3868,37.2716,37.2869,283400.0
2013-09-06 11:10:00,48.53,48.57,48.46,48.47,168100.0,37.2869,37.3177,37.2332,37.2408,168100.0
2013-09-06 11:20:00,48.47,48.55,48.47,48.52,139700.0,37.2408,37.3023,37.2408,37.2793,139700.0
2013-09-06 11:30:00,48.53,48.57,48.51,48.56,152700.0,37.2869,37.3177,37.2716,37.31,152700.0
2013-09-06 11:40:00,48.55,48.6,48.52,48.53,186300.0,37.3023,37.3407,37.2793,37.2869,186300.0
2013-09-06 11:50:00,48.52,48.53,48.47,48.52,180800.0,37.2793,37.2869,37.2408,37.2793,180800.0
2013-09-06 12:00:00,48.52,48.56,48.48,48.53,127600.0,37.2793,37.31,37.2485,37.2869,127600.0
2013-09-06 12:10:00,48.53,48.56,48.49,48.56,68100.0,37.2869,37.31,37.2562,37.31,68100.0
2013-09-06 12:20:00,48.56,48.6,48.55,48.59,98300.0,37.31,37.3407,37.3023,37.333,98300.0
2013-09-06 12:30:00,48.6,48.6,48.46,48.48,134400.0,37.3407,37.3407,37.2332,37.2485,134400.0
2013-09-06 12:40:00,48.47,48.49,48.4,48.4,133600.0,37.2408,37.2562,37.1871,37.1871,133600.0
2013-09-06 12:50:00,48.4,48.43,48.38,48.4,169000.0,37.1871,37.2101,37.1717,37.1871,169000.0
2013-09-06 13:00:00,48.41,48.5,48.41,48.5,127200.0,37.1947,37.2639,37.1947,37.2639,127200.0
2013-09-06 13:10:00,48.5,48.57,48.47,48.57,110000.0,37.2639,37.3177,37.2408,37.3177,110000.0
2013-09-06 13:20:00,48.57,48.57,48.48,48.54,94800.0,37.3177,37.3177,37.2485,37.2946,94800.0
2013-09-06 13:30:00,48.54,48.61,48.51,48.57,121900.0,37.2946,37.3484,37.2716,37.3177,121900.0
2013-09-06 13:40:00,48.57,48.65,48.55,48.64,179300.0,37.3177,37.3791,37.3023,37.3715,179300.0
2013-09-06 13:50:00,48.65,48.68,48.62,48.65,165500.0,37.3791,37.4022,37.3561,37.3791,165500.0
2013-09-06 14:00:00,48.66,48.72,48.63,48.67,144300.0,37.3868,37.4329,37.3638,37.3945,144300.0
2013-09-06 14:10:00,48.67,48.7,48.64,48.67,123800.0,37.3945,37.4176,37.3715,37.3945,123800.0
2013-09-06 14:20:00,48.68,48.7,48.66,48.68,140000.0,37.4022,37.4176,37.3868,37.4022,140000.0
2013-09-06 14:30:00,48.68,48.74,48.68,48.7,161900.0,37.4022,37.4483,37.4022,37.4176,161900.0
2013-09-06 14:40:00,48.71,48.72,48.56,48.57,197500.0,37.4252,37.4329,37.31,37.3177,197500.0
2013-09-06 14:50:00,48.57,48.59,48.46,48.49,140300.0,37.3177,37.333,37.2332,37.2562,140300.0
2013-09-06 15:00:00,48.49,48.51,48.33,48.39,309000.0,37.2562,37.2716,37.1333,37.1794,309000.0
2013-09-06 15:10:00,48.38,48.4,48.29,48.34,259900.0,37.1717,37.1871,37.1025,37.141,259900.0
2013-09-06 15:20:00,48.34,48.38,48.3,48.35,231000.0,37.141,37.1717,37.1102,37.1486,231000.0
2013-09-06 15:30:00,48.35,48.37,48.24,48.31,318300.0,37.1486,37.164,37.0641,37.1179,318300.0
2013-09-06 15:40:00,48.31,48.33,48.15,48.16,371000.0,37.1179,37.1333,36.995,37.0027,371000.0
2013-09-06 15:50:00,48.16,48.25,48.1,48.18,708900.0,37.0027,37.0718,36.9566,37.018,708900.0
2013-09-09 09:30:00,48.35,48.77,48.33,48.63,554000.0,37.1486,37.4713,37.1333,37.3638,554000.0
2013-09-09 09:40:00,48.64,48.81,48.62,48.76,295500.0,37.3715,37.5021,37.3561,37.4637,295500.0
2013-09-09 09:50:00,48.77,48.8,48.59,48.7,600000.0,37.4713,37.4944,37.333,37.4176,600000.0
2013-09-09 10:00:00,48.7,48.71,48.4,48.43,509200.0,37.4176,37.4252,37.1871,37.2101,509200.0
2013-09-09 10:10:00,48.43,48.5,48.4,48.49,232300.0,37.2101,37.2639,37.1871,37.2562,232300.0
2013-09-09 10:20:00,48.49,48.63,48.49,48.55,225800.0,37.2562,37.3638,37.2562,37.3023,225800.0
2013-09-09 10:30:00,48.56,48.8,48.54,48.71,250000.0,37.31,37.4944,37.2946,37.4252,250000.0
2013-09-09 10:40:00,48.71,48.76,48.7,48.72,296400.0,37.4252,37.4637,37.4176,37.4329,296400.0
2013-09-09 10:50:00,48.73,48.8,48.65,48.74,248200.0,37.4406,37.4944,37.3791,37.4483,248200.0
2013-09-09 11:00:00,48.73,48.84,48.71,48.81,224900.0,37.4406,37.5251,37.4252,37.5021,224900.0
2013-09-09 11:10:00,48.81,48.89,48.74,48.74,222700.0,37.5021,37.5635,37.4483,37.4483,222700.0
2013-09-09 11:20:00,48.75,48.75,48.66,48.75,148200.0,37.456,37.456,37.3868,37.456,148200.0
2013-09-09 11:30:00,48.75,48.77,48.7,48.77,187500.0,37.456,37.4713,37.4176,37.4713,187500.0
2013-09-09 11:40:00,48.78,48.83,48.75,48.83,153100.0,37.479,37.5174,37.456,37.5174,153100.0
2013-09-09 11:50:00,48.83,48.87,48.8,48.84,219400.0,37.5174,37.5482,37.4944,37.5251,219400.0
2013-09-09 12:00:00,48.85,48.91,48.84,48.88,151600.0,37.5328,37.5789,37.5251,37.5559,151600.0
2013-09-09 12:10:00,48.88,48.99,48.87,48.95,204500.0,37.5559,37.6404,37.5482,37.6096,204500.0
2013-09-09 12:20:00,48.96,48.96,48.88,48.92,117700.0,37.6173,37.6173,37.5559,37.5866,117700.0
2013-09-09 12:30:00,48.91,48.94,48.82,48.9,134500.0,37.5789,37.602,37.5098,37.5712,134500.0
2013-09-09 12:40:00,48.9,48.94,48.86,48.87,106600.0,37.5712,37.602,37.5405,37.5482,106600.0
2013-09-09 12:50:00,48.87,48.9,48.85,48.89,63700.0,37.5482,37.5712,37.5328,37.5635,63700.0
2013-09-09 13:00:00,48.9,48.92,48.86,48.91,116700.0,37.5712,37.5866,37.5405,37.5789,116700.0
2013-09-09 13:10:00,48.91,48.98,48.9,48.94,95700.0,37.5789,37.6327,37.5712,37.602,95700.0
2013-09-09 13:20:00,48.94,49.04,48.92,49.0,206600.0,37.602,37.6788,37.5866,37.6481,206600.0
2013-09-09 13:30:00,49.0,49.09,48.98,49.09,172400.0,37.6481,37.7172,37.6327,37.7172,172400.0
2013-09-09 13:40:00,49.09,49.11,49.03,49.03,212000.0,37.7172,37.7326,37.6711,37.6711,212000.0
2013-09-09 13:50:00,49.03,49.07,48.97,49.06,205600.0,37.6711,37.7018,37.625,37.6942,205600.0
2013-09-09 14:00:00,49.07,49.12,49.03,49.09,182900.0,37.7018,37.7403,37.6711,37.7172,182900.0
2013-09-09 14:10:00,49.09,49.18,49.08,49.18,175600.0,37.7172,37.7864,37.7095,37.7864,175600.0
2013-09-09 14:20:00,49.17,49.19,49.06,49.08,169500.0,37.7787,37.794,37.6942,37.7095,169500.0
2013-09-09 14:30:00,49.08,49.11,49.05,49.07,113700.0,37.7095,37.7326,37.6865,37.7018,113700.0
2013-09-09 14:40:00,49.08,49.14,49.08,49.12,108400.0,37.7095,37.7556,37.7095,37.7403,108400.0
2013-09-09 14:50:00,49.12,49.15,49.06,49.06,116500.0,37.7403,37.7633,37.6942,37.6942,116500.0
2013-09-09 15:00:00,49.07,49.12,49.05,49.09,156200.0,37.7018,37.7403,37.6865,37.7172,156200.0
2013-09-09 15:10:00,49.09,49.13,49.05,49.11,164100.0,37.7172,37.7479,37.6865,37.7326,164100.0
2013-09-09 15:20:00,49.1,49.12,49.06,49.1,159000.0,37.7249,37.7403,37.6942,37.7249,159000.0
2013-09-09 15:30:00,49.09,49.15,49.07,49.09,325000.0,37.7172,37.7633,37.7018,37.7172,325000.0
2013-09-09 15:40:00,49.09,49.12,49.07,49.09,344700.0,37.7172,37.7403,37.7018,37.7172,344700.0
2013-09-09 15:50:00,49.09,49.19,49.08,49.18,1047600.0,37.7172,37.794,37.7095,37.7864,1047600.0
2013-09-10 09:30:00,49.55,49.65,49.28,49.34,542000.0,38.1477,38.2247,37.9398,37.986,542000.0
2013-09-10 09:40:00,49.33,49.47,49.18,49.46,305000.0,37.9783,38.0861,37.8628,38.0784,305000.0
2013-09-10 09:50:00,49.44,49.61,49.4,49.57,342700.0,38.063,38.1939,38.0322,38.1631,342700.0
2013-09-10 10:00:00,49.58,49.63,49.44,49.58,368100.0,38.1708,38.2093,38.063,38.1708,368100.0
2013-09-10 10:10:00,49.59,49.65,49.45,49.49,537500.0,38.1785,38.2247,38.0707,38.1015,537500.0
2013-09-10 10:20:00,49.49,49.58,49.43,49.56,236200.0,38.1015,38.1708,38.0553,38.1554,236200.0
2013-09-10 10:30:00,49.56,49.65,49.56,49.64,190600.0,38.1554,38.2247,38.1554,38.217,190600.0
2013-09-10 10:40:00,49.65,49.73,49.62,49.71,299700.0,38.2247,38.2863,38.2016,38.2709,299700.0
2013-09-10 10:50:00,49.71,49.76,49.65,49.69,263800.0,38.2709,38.3093,38.2247,38.2555,263800.0
2013-09-10 11:00:00,49.69,49.74,49.66,49.71,186100.0,38.2555,38.294,38.2324,38.2709,186100.0
2013-09-10 11:10:00,49.72,49.75,49.62,49.64,187200.0,38.2786,38.3017,38.2016,38.217,187200.0
2013-09-10 11:20:00,49.65,49.7,49.63,49.64,122500.0,38.2247,38.2632,38.2093,38.217,122500.0
2013-09-10 11:30:00,49.64,49.65,49.51,49.52,166000.0,38.217,38.2247,38.1169,38.1246,166000.0
2013-09-10 11:40:00,49.51,49.52,49.34,49.45,206800.0,38.1169,38.1246,37.986,38.0707,206800.0
2013-09-10 11:50:00,49.45,49.54,49.44,49.5,145400.0,38.0707,38.14,38.063,38.1092,145400.0
2013-09-10 12:00:00,49.5,49.58,49.47,49.55,115800.0,38.1092,38.1708,38.0861,38.1477,115800.0
2013-09-10 12:10:00,49.55,49.57,49.53,49.55,88700.0,38.1477,38.1631,38.1323,38.1477,88700.0
2013-09-10 12:20:00,49.54,49.55,49.41,49.41,144300.0,38.14,38.1477,38.0399,38.0399,144300.0
2013-09-10 12:30:00,49.41,49.41,49.36,49.39,149800.0,38.0399,38.0399,38.0014,38.0245,149800.0
2013-09-10 12:40:00,49.39,49.4,49.29,49.3,156800.0,38.0245,38.0322,37.9475,37.9552,156800.0
2013-09-10 12:50:00,49.3,49.41,49.29,49.39,151500.0,37.9552,38.0399,37.9475,38.0245,151500.0
2013-09-10 13:00:00,49.39,49.4,49.33,49.34,62600.0,38.0245,38.0322,37.9783,37.986,62600.0
2013-09-10 13:10:00,49.34,49.39,49.3,49.39,89400.0,37.986,38.0245,37.9552,38.0245,89400.0
2013-09-10 13:20:00,49.39,49.44,49.35,49.38,151200.0,38.0245,38.063,37.9937,38.0168,151200.0
2013-09-10 13:30:00,49.37,49.41,49.33,49.34,81300.0,38.0091,38.0399,37.9783,37.986,81300.0
2013-09-10 13:40:00,49.34,49.35,49.28,49.28,68100.0,37.986,37.9937,37.9398,37.9398,68100.0
2013-09-10 13:50:00,49.28,49.4,49.28,49.39,89600.0,37.9398,38.0322,37.9398,38.0245,89600.0
2013-09-10 14:00:00,49.39,49.4,49.3,49.32,128600.0,38.0245,38.0322,37.9552,37.9706,128600.0
2013-09-10 14:10:00,49.3,49.36,49.29,49.32,89200.0,37.9552,38.0014,37.9475,37.9706,89200.0
2013-09-10 14:20:00,49.32,49.33,49.26,49.3,195500.0,37.9706,37.9783,37.9244,37.9552,195500.0
2013-09-10 14:30:00,49.3,49.31,49.26,49.29,137700.0,37.9552,37.9629,37.9244,37.9475,137700.0
2013-09-10 14:40:00,49.3,49.31,49.28,49.3,125000.0,37.9552,37.9629,37.9398,37.9552,125000.0
2013-09-10 14:50:00,49.3,49.32,49.23,49.31,160900.0,37.9552,37.9706,37.9013,37.9629,160900.0
2013-09-10 15:00:00,49.3,49.31,49.26,49.28,162200.0,37.9552,37.9629,37.9244,37.9398,162200.0
2013-09-10 15:10:00,49.28,49.32,49.26,49.28,234800.0,37.9398,37.9706,37.9244,37.9398,234800.0
2013-09-10 15:20:00,49.29,49.35,49.28,49.31,157400.0,37.9475,37.9937,37.9398,37.9629,157400.0
2013-09-10 15:30:00,49.31,49.4,49.3,49.35,258800.0,37.9629,38.0322,37.9552,37.9937,258800.0
2013-09-10 15:40:00,49.35,49.4,49.28,49.38,271300.0,37.9937,38.0322,37.9398,38.0168,271300.0
2013-09-10 15:50:00,49.37,49.47,49.36,49.42,630700.0,38.0091,38.0861,38.0014,38.0476,630700.0
2013-09-11 09:30:00,49.44,49.73,49.41,49.65,383500.0,38.063,38.2863,38.0399,38.2247,383500.0
2013-09-11 09:40:00,49.64,49.66,49.53,49.58,318100.0,38.217,38.2324,38.1323,38.1708,318100.0
2013-09-11 09:50:00,49.59,49.61,49.11,49.12,352600.0,38.1785,38.1939,37.8089,37.8166,352600.0
2013-09-11 10:00:00,49.12,49.26,49.04,49.12,484900.0,37.8166,37.9244,37.755,37.8166,484900.0
2013-09-11 10:10:00,49.11,49.19,49.07,49.11,315100.0,37.8089,37.8705,37.7781,37.8089,315100.0
2013-09-11 10:20:00,49.11,49.13,48.94,48.98,420100.0,37.8089,37.8243,37.678,37.7088,420100.0
2013-09-11 10:30:00,48.99,49.2,48.98,49.09,281700.0,37.7165,37.8782,37.7088,37.7935,281700.0
2013-09-11 10:40:00,49.08,49.19,49.08,49.16,140900.0,37.7858,37.8705,37.7858,37.8474,140900.0
2013-09-11 10:50:00,49.16,49.28,49.16,49.24,230900.0,37.8474,37.9398,37.8474,37.909,230900.0
2013-09-11 11:00:00,49.24,49.4,49.24,49.35,175400.0,37.909,38.0322,37.909,37.9937,175400.0
2013-09-11 11:10:00,49.35,49.37,49.29,49.31,104100.0,37.9937,38.0091,37.9475,37.9629,104100.0
2013-09-11 11:20:00,49.31,49.34,49.28,49.31,93300.0,37.9629,37.986,37.9398,37.9629,93300.0
2013-09-11 11:30:00,49.31,49.46,49.31,49.42,202700.0,37.9629,38.0784,37.9629,38.0476,202700.0
2013-09-11 11:40:00,49.42,49.48,49.41,49.47,120800.0,38.0476,38.0938,38.0399,38.0861,120800.0
2013-09-11 11:50:00,49.47,49.53,49.44,49.51,122000.0,38.0861,38.1323,38.063,38.1169,122000.0
2013-09-11 12:00:00,49.51,49.52,49.48,49.49,104800.0,38.1169,38.1246,38.0938,38.1015,104800.0
2013-09-11 12:10:00,49.5,49.52,49.44,49.48,100900.0,38.1092,38.1246,38.063,38.0938,100900.0
2013-09-11 12:20:00,49.48,49.51,49.42,49.47,116200.0,38.0938,38.1169,38.0476,38.0861,116200.0
2013-09-11 12:30:00,49.47,49.47,49.39,49.44,84200.0,38.0861,38.0861,38.0245,38.063,84200.0
2013-09-11 12:40:00,49.43,49.45,49.34,49.44,112300.0,38.0553,38.0707,37.986,38.063,112300.0
2013-09-11 12:50:00,49.43,49.47,49.42,49.43,132200.0,38.0553,38.0861,38.0476,38.0553,132200.0
2013-09-11 13:00:00,49.43,49.45,49.34,49.34,120100.0,38.0553,38.0707,37.986,37.986,120100.0
2013-09-11 13:10:00,49.34,49.42,49.33,49.41,89200.0,37.986,38.0476,37.9783,38.0399,89200.0
2013-09-11 13:20:00,49.4,49.44,49.38,49.43,63800.0,38.0322,38.063,38.0168,38.0553,63800.0
2013-09-11 13:30:00,49.43,49.5,49.43,49.46,91600.0,38.0553,38.1092,38.0553,38.0784,91600.0
2013-09-11 13:40:00,49.47,49.5,49.45,49.5,73100.0,38.0861,38.1092,38.0707,38.1092,73100.0
2013-09-11 13:50:00,49.5,49.51,49.46,49.49,84900.0,38.1092,38.1169,38.0784,38.1015,84900.0
2013-09-11 14:00:00,49.49,49.62,49.48,49.6,194300.0,38.1015,38.2016,38.0938,38.1862,194300.0
2013-09-11 14:10:00,49.59,49.65,49.59,49.65,167900.0,38.1785,38.2247,38.1785,38.2247,167900.0
2013-09-11 14:20:00,49.65,49.65,49.61,49.64,107900.0,38.2247,38.2247,38.1939,38.217,107900.0
2013-09-11 14:30:00,49.64,49.74,49.64,49.68,214500.0,38.217,38.294,38.217,38.2478,214500.0
2013-09-11 14:40:00,49.68,49.68,49.61,49.68,95400.0,38.2478,38.2478,38.1939,38.2478,95400.0
2013-09-11 14:50:00,49.68,49.68,49.59,49.59,89000.0,38.2478,38.2478,38.1785,38.1785,89000.0
2013-09-11 15:00:00,49.59,49.67,49.58,49.64,100700.0,38.1785,38.2401,38.1708,38.217,100700.0
2013-09-11 15:10:00,49.64,49.65,49.57,49.59,101500.0,38.217,38.2247,38.1631,38.1785,101500.0
2013-09-11 15:20:00,49.58,49.68,49.58,49.62,116700.0,38.1708,38.2478,38.1708,38.2016,116700.0
2013-09-11 15:30:00,49.62,49.68,49.62,49.67,141400.0,38.2016,38.2478,38.2016,38.2401,141400.0
2013-09-11 15:40:00,49.67,49.68,49.59,49.59,282900.0,38.2401,38.2478,38.1785,38.1785,282900.0
2013-09-11 15:50:00,49.6,49.75,49.57,49.74,792700.0,38.1862,38.3017,38.1631,38.294,792700.0
2013-09-12 09:30:00,49.94,49.94,49.47,49.49,359700.0,38.4479,38.4479,38.0861,38.1015,359700.0
2013-09-12 09:40:00,49.51,49.7,49.47,49.68,220200.0,38.1169,38.2632,38.0861,38.2478,220200.0
2013-09-12 09:50:00,49.7,49.72,49.57,49.68,191100.0,38.2632,38.2786,38.1631,38.2478,191100.0
2013-09-12 10:00:00,49.68,49.68,49.52,49.59,162800.0,38.2478,38.2478,38.1246,38.1785,162800.0
2013-09-12 10:10:00,49.6,49.62,49.46,49.5,213700.0,38.1862,38.2016,38.0784,38.1092,213700.0
2013-09-12 10:20:00,49.5,49.57,49.47,49.54,111600.0,38.1092,38.1631,38.0861,38.14,111600.0
2013-09-12 10:30:00,49.55,49.61,49.49,49.5,189300.0,38.1477,38.1939,38.1015,38.1092,189300.0
2013-09-12 10:40:00,49.49,49.59,49.48,49.54,93700.0,38.1015,38.1785,38.0938,38.14,93700.0
2013-09-12 10:50:00,49.55,49.59,49.38,49.39,152500.0,38.1477,38.1785,38.0168,38.0245,152500.0
2013-09-12 11:00:00,49.38,49.49,49.38,49.41,162700.0,38.0168,38.1015,38.0168,38.0399,162700.0
2013-09-12 11:10:00,49.41,49.43,49.34,49.36,158300.0,38.0399,38.0553,37.986,38.0014,158300.0
2013-09-12 11:20:00,49.36,49.45,49.35,49.44,100700.0,38.0014,38.0707,37.9937,38.063,100700.0
2013-09-12 11:30:00,49.44,49.48,49.29,49.29,91000.0,38.063,38.0938,37.9475,37.9475,91000.0
2013-09-12 11:40:00,49.29,49.38,49.27,49.38,83300.0,37.9475,38.0168,37.9321,38.0168,83300.0
2013-09-12 11:50:00,49.38,49.45,49.34,49.41,80000.0,38.0168,38.0707,37.986,38.0399,80000.0
2013-09-12 12:00:00,49.41,49.43,49.34,49.39,90000.0,38.0399,38.0553,37.986,38.0245,90000.0
2013-09-12 12:10:00,49.4,49.41,49.27,49.29,107900.0,38.0322,38.0399,37.9321,37.9475,107900.0
2013-09-12 12:20:00,49.29,49.29,49.15,49.23,101700.0,37.9475,37.9475,37.8397,37.9013,101700.0
2013-09-12 12:30:00,49.23,49.3,49.22,49.3,66000.0,37.9013,37.9552,37.8936,37.9552,66000.0
2013-09-12 12:40:00,49.3,49.39,49.27,49.38,70500.0,37.9552,38.0245,37.9321,38.0168,70500.0
2013-09-12 12:50:00,49.39,49.44,49.35,49.35,167900.0,38.0245,38.063,37.9937,37.9937,167900.0
2013-09-12 13:00:00,49.35,49.36,49.33,49.36,55200.0,37.9937,38.0014,37.9783,38.0014,55200.0
2013-09-12 13:10:00,49.35,49.37,49.35,49.36,115200.0,37.9937,38.0091,37.9937,38.0014,115200.0
2013-09-12 13:20:00,49.36,49.37,49.35,49.37,101100.0,38.0014,38.0091,37.9937,38.0091,101100.0
2013-09-12 13:30:00,49.37,49.37,49.3,49.35,90900.0,38.0091,38.0091,37.9552,37.9937,90900.0
2013-09-12 13:40:00,49.36,49.37,49.27,49.3,102100.0,38.0014,38.0091,37.9321,37.9552,102100.0
2013-09-12 13:50:00,49.3,49.37,49.28,49.35,192800.0,37.9552,38.0091,37.9398,37.9937,192800.0
2013-09-12 14:00:00,49.35,49.45,49.35,49.43,83600.0,37.9937,38.0707,37.9937,38.0553,83600.0
2013-09-12 14:10:00,49.43,49.48,49.42,49.45,98900.0,38.0553,38.0938,38.0476,38.0707,98900.0
2013-09-12 14:20:00,49.46,49.46,49.37,49.38,88300.0,38.0784,38.0784,38.0091,38.0168,88300.0
2013-09-12 14:30:00,49.38,49.4,49.34,49.35,65500.0,38.0168,38.0322,37.986,37.9937,65500.0
2013-09-12 14:40:00,49.35,49.44,49.34,49.43,69800.0,37.9937,38.063,37.986,38.0553,69800.0
2013-09-12 14:50:00,49.44,49.48,49.41,49.48,124800.0,38.063,38.0938,38.0399,38.0938,124800.0
2013-09-12 15:00:00,49.48,49.48,49.35,49.38,136000.0,38.0938,38.0938,37.9937,38.0168,136000.0
2013-09-12 15:10:00,49.38,49.41,49.33,49.37,120900.0,38.0168,38.0399,37.9783,38.0091,120900.0
2013-09-12 15:20:00,49.38,49.41,49.36,49.41,159100.0,38.0168,38.0399,38.0014,38.0399,159100.0
2013-09-12 15:30:00,49.41,49.41,49.29,49.3,463800.0,38.0399,38.0399,37.9475,37.9552,463800.0
2013-09-12 15:40:00,49.3,49.32,49.23,49.25,567900.0,37.9552,37.9706,37.9013,37.9167,567900.0
2013-09-12 15:50:00,49.25,49.28,49.15,49.28,852300.0,37.9167,37.9398,37.8397,37.9398,852300.0
2013-09-13 09:30:00,49.38,49.42,49.14,49.31,426600.0,38.0168,38.0476,37.832,37.9629,426600.0
2013-09-13 09:40:00,49.32,49.45,49.25,49.3,313500.0,37.9706,38.0707,37.9167,37.9552,313500.0
2013-09-13 09:50:00,49.3,49.42,49.28,49.35,244600.0,37.9552,38.0476,37.9398,37.9937,244600.0
2013-09-13 10:00:00,49.36,49.37,49.14,49.23,470600.0,38.0014,38.0091,37.832,37.9013,470600.0
2013-09-13 10:10:00,49.23,49.28,49.21,49.21,172900.0,37.9013,37.9398,37.8859,37.8859,172900.0
2013-09-13 10:20:00,49.21,49.26,49.19,49.21,207400.0,37.8859,37.9244,37.8705,37.8859,207400.0
2013-09-13 10:30:00,49.21,49.29,49.16,49.24,270600.0,37.8859,37.9475,37.8474,37.909,270600.0
2013-09-13 10:40:00,49.24,49.33,49.21,49.32,294500.0,37.909,37.9783,37.8859,37.9706,294500.0
2013-09-13 10:50:00,49.32,49.45,49.32,49.36,112500.0,37.9706,38.0707,37.9706,38.0014,112500.0
2013-09-13 11:00:00,49.35,49.39,49.33,49.36,67300.0,37.9937,38.0245,37.9783,38.0014,67300.0
2013-09-13 11:10:00,49.35,49.37,49.31,49.35,92000.0,37.9937,38.0091,37.9629,37.9937,92000.0
2013-09-13 11:20:00,49.34,49.39,49.33,49.35,104700.0,37.986,38.0245,37.9783,37.9937,104700.0
2013-09-13 11:30:00,49.35,49.39,49.31,49.35,109800.0,37.9937,38.0245,37.9629,37.9937,109800.0
2013-09-13 11:40:00,49.36,49.37,49.34,49.36,61300.0,38.0014,38.0091,37.986,38.0014,61300.0
2013-09-13 11:50:00,49.35,49.38,49.34,49.36,85000.0,37.9937,38.0168,37.986,38.0014,85000.0
2013-09-13 12:00:00,49.36,49.39,49.34,49.39,130200.0,38.0014,38.0245,37.986,38.0245,130200.0
2013-09-13 12:10:00,49.38,49.38,49.32,49.34,95800.0,38.0168,38.0168,37.9706,37.986,95800.0
2013-09-13 12:20:00,49.34,49.35,49.31,49.31,89600.0,37.986,37.9937,37.9629,37.9629,89600.0
2013-09-13 12:30:00,49.32,49.35,49.3,49.3,99800.0,37.9706,37.9937,37.9552,37.9552,99800.0
2013-09-13 12:40:00,49.3,49.36,49.3,49.35,96900.0,37.9552,38.0014,37.9552,37.9937,96900.0
2013-09-13 12:50:00,49.34,49.4,49.33,49.38,68000.0,37.986,38.0322,37.9783,38.0168,68000.0
2013-09-13 13:00:00,49.39,49.48,49.39,49.46,84800.0,38.0245,38.0938,38.0245,38.0784,84800.0
2013-09-13 13:10:00,49.47,49.48,49.39,49.41,88900.0,38.0861,38.0938,38.0245,38.0399,88900.0
2013-09-13 13:20:00,49.4,49.47,49.39,49.47,71200.0,38.0322,38.0861,38.0245,38.0861,71200.0
2013-09-13 13:30:00,49.47,49.5,49.45,49.49,123200.0,38.0861,38.1092,38.0707,38.1015,123200.0
2013-09-13 13:40:00,49.49,49.6,49.49,49.59,230400.0,38.1015,38.1862,38.1015,38.1785,230400.0
2013-09-13 13:50:00,49.59,49.64,49.58,49.63,80100.0,38.1785,38.217,38.1708,38.2093,80100.0
2013-09-13 14:00:00,49.62,49.72,49.62,49.66,211400.0,38.2016,38.2786,38.2016,38.2324,211400.0
2013-09-13 14:10:00,49.66,49.67,49.6,49.6,125800.0,38.2324,38.2401,38.1862,38.1862,125800.0
2013-09-13 14:20:00,49.61,49.69,49.6,49.67,98400.0,38.1939,38.2555,38.1862,38.2401,98400.0
2013-09-13 14:30:00,49.68,49.75,49.65,49.74,214200.0,38.2478,38.3017,38.2247,38.294,214200.0
2013-09-13 14:40:00,49.74,49.77,49.7,49.71,180600.0,38.294,38.317,38.2632,38.2709,180600.0
2013-09-13 14:50:00,49.71,49.73,49.7,49.71,75400.0,38.2709,38.2863,38.2632,38.2709,75400.0
2013-09-13 15:00:00,49.7,49.75,49.67,49.68,150700.0,38.2632,38.3017,38.2401,38.2478,150700.0
2013-09-13 15:10:00,49.68,49.7,49.65,49.67,184000.0,38.2478,38.2632,38.2247,38.2401,184000.0
2013-09-13 15:20:00,49.66,49.71,49.66,49.69,145200.0,38.2324,38.2709,38.2324,38.2555,145200.0
2013-09-13 15:30:00,49.69,49.72,49.68,49.68,125900.0,38.2555,38.2786,38.2478,38.2478,125900.0
2013-09-13 15:40:00,49.68,49.7,49.63,49.66,235800.0,38.2478,38.2632,38.2093,38.2324,235800.0
2013-09-13 15:50:00,49.65,49.71,49.6,49.71,600200.0,38.2247,38.2709,38.1862,38.2709,600200.0
2013-09-16 09:30:00,50.19,50.24,49.85,49.95,604800.0,38.6404,38.6789,38.3786,38.4556,604800.0
2013-09-16 09:40:00,49.95,50.02,49.71,50.02,382900.0,38.4556,38.5095,38.2709,38.5095,382900.0
2013-09-16 09:50:00,50.02,50.07,49.81,49.85,244400.0,38.5095,38.548,38.3478,38.3786,244400.0
2013-09-16 10:00:00,49.85,49.99,49.75,49.92,218900.0,38.3786,38.4864,38.3017,38.4325,218900.0
2013-09-16 10:10:00,49.92,49.96,49.82,49.87,223600.0,38.4325,38.4633,38.3555,38.394,223600.0
2013-09-16 10:20:00,49.87,49.9,49.74,49.74,232200.0,38.394,38.4171,38.294,38.294,232200.0
2013-09-16 10:30:00,49.75,49.86,49.75,49.76,241400.0,38.3017,38.3863,38.3017,38.3093,241400.0
2013-09-16 10:40:00,49.76,49.82,49.71,49.78,235100.0,38.3093,38.3555,38.2709,38.3247,235100.0
2013-09-16 10:50:00,49.77,49.84,49.72,49.74,170100.0,38.317,38.3709,38.2786,38.294,170100.0
2013-09-16 11:00:00,49.75,49.82,49.73,49.77,198200.0,38.3017,38.3555,38.2863,38.317,198200.0
2013-09-16 11:10:00,49.77,49.81,49.73,49.81,240000.0,38.317,38.3478,38.2863,38.3478,240000.0
2013-09-16 11:20:00,49.8,49.91,49.79,49.9,144500.0,38.3401,38.4248,38.3324,38.4171,144500.0
2013-09-16 11:30:00,49.91,49.93,49.87,49.91,115500.0,38.4248,38.4402,38.394,38.4248,115500.0
2013-09-16 11:40:00,49.91,49.94,49.86,49.91,169000.0,38.4248,38.4479,38.3863,38.4248,169000.0
2013-09-16 11:50:00,49.91,49.97,49.9,49.97,67900.0,38.4248,38.471,38.4171,38.471,67900.0
2013-09-16 12:00:00,49.96,50.0,49.91,49.99,157600.0,38.4633,38.4941,38.4248,38.4864,157600.0
2013-09-16 12:10:00,49.99,50.06,49.97,50.04,206200.0,38.4864,38.5403,38.471,38.5249,206200.0
2013-09-16 12:20:00,50.03,50.1,50.0,50.09,269600.0,38.5172,38.5711,38.4941,38.5634,269600.0
2013-09-16 12:30:00,50.09,50.11,50.03,50.08,83800.0,38.5634,38.5788,38.5172,38.5557,83800.0
2013-09-16 12:40:00,50.08,50.15,50.06,50.11,84800.0,38.5557,38.6096,38.5403,38.5788,84800.0
2013-09-16 12:50:00,50.12,50.12,50.0,50.02,89300.0,38.5865,38.5865,38.4941,38.5095,89300.0
2013-09-16 13:00:00,50.01,50.12,50.01,50.08,95600.0,38.5018,38.5865,38.5018,38.5557,95600.0
2013-09-16 13:10:00,50.07,50.07,50.02,50.03,109300.0,38.548,38.548,38.5095,38.5172,109300.0
2013-09-16 13:20:00,50.03,50.06,49.99,49.99,81400.0,38.5172,38.5403,38.4864,38.4864,81400.0
2013-09-16 13:30:00,50.0,50.0,49.85,49.88,145100.0,38.4941,38.4941,38.3786,38.4017,145100.0
2013-09-16 13:40:00,49.87,49.87,49.73,49.8,132200.0,38.394,38.394,38.2863,38.3401,132200.0
2013-09-16 13:50:00,49.8,49.81,49.77,49.79,78900.0,38.3401,38.3478,38.317,38.3324,78900.0
2013-09-16 14:00:00,49.79,49.8,49.7,49.71,227900.0,38.3324,38.3401,38.2632,38.2709,227900.0
2013-09-16 14:10:00,49.7,49.82,49.66,49.78,180300.0,38.2632,38.3555,38.2324,38.3247,180300.0
2013-09-16 14:20:00,49.78,49.78,49.75,49.76,107300.0,38.3247,38.3247,38.3017,38.3093,107300.0
2013-09-16 14:30:00,49.76,49.78,49.68,49.7,179000.0,38.3093,38.3247,38.2478,38.2632,179000.0
2013-09-16 14:40:00,49.69,49.71,49.63,49.7,231100.0,38.2555,38.2709,38.2093,38.2632,231100.0
2013-09-16 14:50:00,49.68,49.74,49.68,49.71,131500.0,38.2478,38.294,38.2478,38.2709,131500.0
2013-09-16 15:00:00,49.69,49.84,49.67,49.84,177000.0,38.2555,38.3709,38.2401,38.3709,177000.0
2013-09-16 15:10:00,49.84,49.87,49.81,49.86,191400.0,38.3709,38.394,38.3478,38.3863,191400.0
2013-09-16 15:20:00,49.86,49.87,49.76,49.77,179000.0,38.3863,38.394,38.3093,38.317,179000.0
2013-09-16 15:30:00,49.78,49.84,49.69,49.73,333700.0,38.3247,38.3709,38.2555,38.2863,333700.0
2013-09-16 15:40:00,49.73,49.77,49.64,49.7,497600.0,38.2863,38.317,38.217,38.2632,497600.0
2013-09-16 15:50:00,49.69,49.77,49.67,49.7,794500.0,38.2555,38.317,38.2401,38.2632,794500.0
2013-09-17 09:30:00,49.65,49.72,49.33,49.55,337100.0,38.2247,38.2786,37.9783,38.1477,337100.0
2013-09-17 09:40:00,49.55,49.74,49.43,49.68,233400.0,38.1477,38.294,38.0553,38.2478,233400.0
2013-09-17 09:50:00,49.68,49.95,49.68,49.87,310400.0,38.2478,38.4556,38.2478,38.394,310400.0
2013-09-17 10:00:00,49.88,49.88,49.74,49.82,160800.0,38.4017,38.4017,38.294,38.3555,160800.0
2013-09-17 10:10:00,49.82,50.05,49.76,50.02,211200.0,38.3555,38.5326,38.3093,38.5095,211200.0
2013-09-17 10:20:00,50.01,50.05,49.83,49.88,134400.0,38.5018,38.5326,38.3632,38.4017,134400.0
2013-09-17 10:30:00,49.88,50.02,49.88,49.96,118900.0,38.4017,38.5095,38.4017,38.4633,118900.0
2013-09-17 10:40:00,49.97,49.97,49.77,49.84,177000.0,38.471,38.471,38.317,38.3709,177000.0
2013-09-17 10:50:00,49.85,49.88,49.8,49.81,118200.0,38.3786,38.4017,38.3401,38.3478,118200.0
2013-09-17 11:00:00,49.8,49.89,49.77,49.85,201600.0,38.3401,38.4094,38.317,38.3786,201600.0
2013-09-17 11:10:00,49.86,49.93,49.84,49.87,80200.0,38.3863,38.4402,38.3709,38.394,80200.0
2013-09-17 11:20:00,49.87,49.88,49.81,49.84,62000.0,38.394,38.4017,38.3478,38.3709,62000.0
2013-09-17 11:30:00,49.85,49.85,49.79,49.8,91200.0,38.3786,38.3786,38.3324,38.3401,91200.0
2013-09-17 11:40:00,49.79,49.82,49.74,49.79,140300.0,38.3324,38.3555,38.294,38.3324,140300.0
2013-09-17 11:50:00,49.8,49.81,49.74,49.74,105200.0,38.3401,38.3478,38.294,38.294,105200.0
2013-09-17 12:00:00,49.74,49.83,49.74,49.79,69700.0,38.294,38.3632,38.294,38.3324,69700.0
2013-09-17 12:10:00,49.79,49.8,49.75,49.79,67800.0,38.3324,38.3401,38.3017,38.3324,67800.0
2013-09-17 12:20:00,49.8,49.81,49.74,49.77,31600.0,38.3401,38.3478,38.294,38.317,31600.0
2013-09-17 12:30:00,49.77,49.8,49.75,49.79,79100.0,38.317,38.3401,38.3017,38.3324,79100.0
2013-09-17 12:40:00,49.79,49.91,49.79,49.91,112600.0,38.3324,38.4248,38.3324,38.4248,112600.0
2013-09-17 12:50:00,49.91,50.0,49.89,49.97,90700.0,38.4248,38.4941,38.4094,38.471,90700.0
2013-09-17 13:00:00,49.96,50.02,49.95,49.98,118900.0,38.4633,38.5095,38.4556,38.4787,118900.0
2013-09-17 13:10:00,49.97,50.03,49.95,50.02,78000.0,38.471,38.5172,38.4556,38.5095,78000.0
2013-09-17 13:20:00,50.02,50.12,50.01,50.12,141400.0,38.5095,38.5865,38.5018,38.5865,141400.0
2013-09-17 13:30:00,50.11,50.21,50.11,50.2,187300.0,38.5788,38.6558,38.5788,38.6481,187300.0
2013-09-17 13:40:00,50.2,50.25,50.19,50.21,171900.0,38.6481,38.6866,38.6404,38.6558,171900.0
2013-09-17 13:50:00,50.21,50.38,50.2,50.34,280700.0,38.6558,38.7867,38.6481,38.7559,280700.0
2013-09-17 14:00:00,50.35,50.47,50.33,50.45,455400.0,38.7636,38.856,38.7482,38.8406,455400.0
2013-09-17 14:10:00,50.45,50.49,50.42,50.47,192000.0,38.8406,38.8714,38.8175,38.856,192000.0
2013-09-17 14:20:00,50.48,50.5,50.41,50.42,292000.0,38.8637,38.8791,38.8098,38.8175,292000.0
2013-09-17 14:30:00,50.43,50.47,50.41,50.45,204800.0,38.8252,38.856,38.8098,38.8406,204800.0
2013-09-17 14:40:00,50.46,50.5,50.39,50.39,234900.0,38.8483,38.8791,38.7944,38.7944,234900.0
2013-09-17 14:50:00,50.4,50.43,50.34,50.36,199800.0,38.8021,38.8252,38.7559,38.7713,199800.0
2013-09-17 15:00:00,50.36,50.43,50.36,50.41,183000.0,38.7713,38.8252,38.7713,38.8098,183000.0
2013-09-17 15:10:00,50.41,50.41,50.38,50.41,164200.0,38.8098,38.8098,38.7867,38.8098,164200.0
2013-09-17 15:20:00,50.41,50.41,50.37,50.4,200500.0,38.8098,38.8098,38.779,38.8021,200500.0
2013-09-17 15:30:00,50.4,50.47,50.4,50.43,367800.0,38.8021,38.856,38.8021,38.8252,367800.0
2013-09-17 15:40:00,50.44,50.44,50.41,50.42,527800.0,38.8329,38.8329,38.8098,38.8175,527800.0
2013-09-17 15:50:00,50.42,50.48,50.42,50.46,1045400.0,38.8175,38.8637,38.8175,38.8483,1045400.0
2013-09-18 09:30:00,50.29,50.57,50.17,50.57,305900.0,38.7174,38.933,38.625,38.933,305900.0
2013-09-18 09:40:00,50.57,50.67,50.48,50.63,235400.0,38.933,39.0099,38.8637,38.9791,235400.0
2013-09-18 09:50:00,50.63,50.75,50.61,50.67,227900.0,38.9791,39.0715,38.9637,39.0099,227900.0
2013-09-18 10:00:00,50.67,50.77,50.6,50.73,249700.0,39.0099,39.0869,38.9561,39.0561,249700.0
2013-09-18 10:10:00,50.72,50.73,50.5,50.5,195800.0,39.0484,39.0561,38.8791,38.8791,195800.0
2013-09-18 10:20:00,50.5,50.56,50.42,50.42,119400.0,38.8791,38.9253,38.8175,38.8175,119400.0
2013-09-18 10:30:00,50.43,50.56,50.42,50.55,102500.0,38.8252,38.9253,38.8175,38.9176,102500.0
2013-09-18 10:40:00,50.56,50.59,50.45,50.5,139400.0,38.9253,38.9484,38.8406,38.8791,139400.0
2013-09-18 10:50:00,50.51,50.53,50.45,50.45,132300.0,38.8868,38.9022,38.8406,38.8406,132300.0
2013-09-18 11:00:00,50.46,50.51,50.44,50.47,86100.0,38.8483,38.8868,38.8329,38.856,86100.0
2013-09-18 11:10:00,50.47,50.49,50.44,50.47,103000.0,38.856,38.8714,38.8329,38.856,103000.0
2013-09-18 11:20:00,50.47,50.54,50.46,50.53,88400.0,38.856,38.9099,38.8483,38.9022,88400.0
2013-09-18 11:30:00,50.53,50.54,50.47,50.47,57000.0,38.9022,38.9099,38.856,38.856,57000.0
2013-09-18 11:40:00,50.47,50.48,50.44,50.47,106800.0,38.856,38.8637,38.8329,38.856,106800.0
2013-09-18 11:50:00,50.48,50.5,50.43,50.43,127200.0,38.8637,38.8791,38.8252,38.8252,127200.0
2013-09-18 12:00:00,50.44,50.44,50.38,50.38,121800.0,38.8329,38.8329,38.7867,38.7867,121800.0
2013-09-18 12:10:00,50.38,50.42,50.25,50.27,217400.0,38.7867,38.8175,38.6866,38.702,217400.0
2013-09-18 12:20:00,50.27,50.37,50.2,50.36,190300.0,38.702,38.779,38.6481,38.7713,190300.0
2013-09-18 12:30:00,50.36,50.4,50.3,50.31,105300.0,38.7713,38.8021,38.7251,38.7328,105300.0
2013-09-18 12:40:00,50.31,50.39,50.28,50.37,127200.0,38.7328,38.7944,38.7097,38.779,127200.0
2013-09-18 12:50:00,50.38,50.42,50.33,50.36,101400.0,38.7867,38.8175,38.7482,38.7713,101400.0
2013-09-18 13:00:00,50.35,50.41,50.35,50.39,94300.0,38.7636,38.8098,38.7636,38.7944,94300.0
2013-09-18 13:10:00,50.4,50.44,50.38,50.4,69500.0,38.8021,38.8329,38.7867,38.8021,69500.0
2013-09-18 13:20:00,50.4,50.5,50.38,50.49,164400.0,38.8021,38.8791,38.7867,38.8714,164400.0
2013-09-18 13:30:00,50.48,50.5,50.4,50.4,66400.0,38.8637,38.8791,38.8021,38.8021,66400.0
2013-09-18 13:40:00,50.4,50.47,50.34,50.45,136700.0,38.8021,38.856,38.7559,38.8406,136700.0
2013-09-18 13:50:00,50.47,50.48,50.34,50.36,169700.0,38.856,38.8637,38.7559,38.7713,169700.0
2013-09-18 14:00:00,50.36,50.99,50.36,50.78,822500.0,38.7713,39.2563,38.7713,39.0946,822500.0
2013-09-18 14:10:00,50.77,50.96,50.77,50.81,513500.0,39.0869,39.2332,39.0869,39.1177,513500.0
2013-09-18 14:20:00,50.81,50.98,50.65,50.67,411300.0,39.1177,39.2486,38.9945,39.0099,411300.0
2013-09-18 14:30:00,50.68,50.71,50.53,50.58,500100.0,39.0176,39.0407,38.9022,38.9407,500100.0
2013-09-18 14:40:00,50.57,50.75,50.56,50.72,326400.0,38.933,39.0715,38.9253,39.0484,326400.0
2013-09-18 14:50:00,50.72,50.81,50.71,50.79,309800.0,39.0484,39.1177,39.0407,39.1023,309800.0
2013-09-18 15:00:00,50.78,50.81,50.74,50.8,319200.0,39.0946,39.1177,39.0638,39.11,319200.0
2013-09-18 15:10:00,50.8,50.81,50.62,50.63,199300.0,39.11,39.1177,38.9714,38.9791,199300.0
2013-09-18 15:20:00,50.63,50.65,50.5,50.52,278100.0,38.9791,38.9945,38.8791,38.8945,278100.0
2013-09-18 15:30:00,50.52,50.63,50.49,50.63,349500.0,38.8945,38.9791,38.8714,38.9791,349500.0
2013-09-18 15:40:00,50.62,50.63,50.47,50.58,592300.0,38.9714,38.9791,38.856,38.9407,592300.0
2013-09-18 15:50:00,50.57,50.6,50.5,50.6,729400.0,38.933,38.9561,38.8791,38.9561,729400.0
2013-09-19 09:30:00,50.79,50.82,50.25,50.25,534900.0,39.1023,39.1254,38.6866,38.6866,534900.0
2013-09-19 09:40:00,50.25,50.31,49.88,50.25,968100.0,38.6866,38.7328,38.4017,38.6866,968100.0
2013-09-19 09:50:00,50.26,50.4,50.07,50.25,543200.0,38.6943,38.8021,38.548,38.6866,543200.0
2013-09-19 10:00:00,50.25,50.3,49.99,50.14,457100.0,38.6866,38.7251,38.4864,38.6019,457100.0
2013-09-19 10:10:00,50.13,50.19,49.99,50.14,314600.0,38.5942,38.6404,38.4864,38.6019,314600.0
2013-09-19 10:20:00,50.13,50.4,50.12,50.37,570200.0,38.5942,38.8021,38.5865,38.779,570200.0
2013-09-19 10:30:00,50.37,50.41,50.13,50.16,388300.0,38.779,38.8098,38.5942,38.6173,388300.0
2013-09-19 10:40:00,50.15,50.24,50.12,50.2,243600.0,38.6096,38.6789,38.5865,38.6481,243600.0
2013-09-19 10:50:00,50.2,50.33,50.16,50.3,179000.0,38.6481,38.7482,38.6173,38.7251,179000.0
2013-09-19 11:00:00,50.29,50.3,50.13,50.15,213700.0,38.7174,38.7251,38.5942,38.6096,213700.0
2013-09-19 11:10:00,50.16,50.16,50.05,50.11,205300.0,38.6173,38.6173,38.5326,38.5788,205300.0
2013-09-19 11:20:00,50.11,50.12,50.04,50.05,164800.0,38.5788,38.5865,38.5249,38.5326,164800.0
2013-09-19 11:30:00,50.05,50.06,49.99,50.05,245000.0,38.5326,38.5403,38.4864,38.5326,245000.0
2013-09-19 11:40:00,50.05,50.07,50.01,50.04,137500.0,38.5326,38.548,38.5018,38.5249,137500.0
2013-09-19 11:50:00,50.05,50.07,49.99,50.05,139700.0,38.5326,38.548,38.4864,38.5326,139700.0
2013-09-19 12:00:00,50.05,50.17,50.04,50.16,191000.0,38.5326,38.625,38.5249,38.6173,191000.0
2013-09-19 12:10:00,50.16,50.2,50.12,50.14,129500.0,38.6173,38.6481,38.5865,38.6019,129500.0
2013-09-19 12:20:00,50.14,50.14,50.07,50.09,108600.0,38.6019,38.6019,38.548,38.5634,108600.0
2013-09-19 12:30:00,50.09,50.11,50.05,50.09,125900.0,38.5634,38.5788,38.5326,38.5634,125900.0
2013-09-19 12:40:00,50.09,50.1,50.05,50.06,126400.0,38.5634,38.5711,38.5326,38.5403,126400.0
2013-09-19 12:50:00,50.06,50.08,50.03,50.08,112600.0,38.5403,38.5557,38.5172,38.5557,112600.0
2013-09-19 13:00:00,50.07,50.1,49.94,49.96,262900.0,38.548,38.5711,38.4479,38.4633,262900.0
2013-09-19 13:10:00,49.97,50.01,49.93,49.94,238900.0,38.471,38.5018,38.4402,38.4479,238900.0
2013-09-19 13:20:00,49.94,49.97,49.92,49.96,95700.0,38.4479,38.471,38.4325,38.4633,95700.0
2013-09-19 13:30:00,49.96,49.97,49.88,49.97,227200.0,38.4633,38.471,38.4017,38.471,227200.0
2013-09-19 13:40:00,49.97,50.0,49.94,49.98,130600.0,38.471,38.4941,38.4479,38.4787,130600.0
2013-09-19 13:50:00,49.98,49.98,49.89,49.92,187200.0,38.4787,38.4787,38.4094,38.4325,187200.0
2013-09-19 14:00:00,49.92,49.92,49.87,49.9,174400.0,38.4325,38.4325,38.394,38.4171,174400.0
2013-09-19 14:10:00,49.9,49.93,49.87,49.9,208600.0,38.4171,38.4402,38.394,38.4171,208600.0
2013-09-19 14:20:00,49.9,49.91,49.85,49.88,108700.0,38.4171,38.4248,38.3786,38.4017,108700.0
2013-09-19 14:30:00,49.88,49.9,49.84,49.89,139700.0,38.4017,38.4171,38.3709,38.4094,139700.0
2013-09-19 14:40:00,49.9,49.9,49.84,49.85,105200.0,38.4171,38.4171,38.3709,38.3786,105200.0
2013-09-19 14:50:00,49.84,49.88,49.81,49.88,185000.0,38.3709,38.4017,38.3478,38.4017,185000.0
2013-09-19 15:00:00,49.88,49.92,49.85,49.9,412500.0,38.4017,38.4325,38.3786,38.4171,412500.0
2013-09-19 15:10:00,49.91,50.04,49.89,50.03,341900.0,38.4248,38.5249,38.4094,38.5172,341900.0
2013-09-19 15:20:00,50.02,50.05,49.97,49.98,206400.0,38.5095,38.5326,38.471,38.4787,206400.0
2013-09-19 15:30:00,49.98,49.99,49.95,49.96,166300.0,38.4787,38.4864,38.4556,38.4633,166300.0
2013-09-19 15:40:00,49.96,49.96,49.94,49.95,280800.0,38.4633,38.4633,38.4479,38.4556,280800.0
2013-09-19 15:50:00,49.95,49.95,49.84,49.87,906300.0,38.4556,38.4556,38.3709,38.394,906300.0
2013-09-20 09:30:00,50.05,50.28,49.96,50.26,1834600.0,38.5326,38.7097,38.4633,38.6943,1834600.0
2013-09-20 09:40:00,50.26,50.35,50.17,50.24,266900.0,38.6943,38.7636,38.625,38.6789,266900.0
2013-09-20 09:50:00,50.24,50.27,50.08,50.11,286300.0,38.6789,38.702,38.5557,38.5788,286300.0
2013-09-20 10:00:00,50.1,50.18,50.07,50.11,264500.0,38.5711,38.6327,38.548,38.5788,264500.0
2013-09-20 10:10:00,50.1,50.17,50.06,50.15,128300.0,38.5711,38.625,38.5403,38.6096,128300.0
2013-09-20 10:20:00,50.15,50.25,50.14,50.19,167600.0,38.6096,38.6866,38.6019,38.6404,167600.0
2013-09-20 10:30:00,50.18,50.19,50.11,50.11,135100.0,38.6327,38.6404,38.5788,38.5788,135100.0
2013-09-20 10:40:00,50.12,50.18,50.08,50.15,114800.0,38.5865,38.6327,38.5557,38.6096,114800.0
2013-09-20 10:50:00,50.16,50.18,50.11,50.18,110100.0,38.6173,38.6327,38.5788,38.6327,110100.0
2013-09-20 11:00:00,50.18,50.26,50.18,50.26,120900.0,38.6327,38.6943,38.6327,38.6943,120900.0
2013-09-20 11:10:00,50.26,50.33,50.24,50.31,215500.0,38.6943,38.7482,38.6789,38.7328,215500.0
2013-09-20 11:20:00,50.31,50.31,50.18,50.19,158700.0,38.7328,38.7328,38.6327,38.6404,158700.0
2013-09-20 11:30:00,50.19,50.2,50.09,50.13,193100.0,38.6404,38.6481,38.5634,38.5942,193100.0
2013-09-20 11:40:00,50.12,50.2,50.11,50.18,125400.0,38.5865,38.6481,38.5788,38.6327,125400.0
2013-09-20 11:50:00,50.17,50.17,50.01,50.01,179300.0,38.625,38.625,38.5018,38.5018,179300.0
2013-09-20 12:00:00,50.01,50.05,50.0,50.04,95200.0,38.5018,38.5326,38.4941,38.5249,95200.0
2013-09-20 12:10:00,50.03,50.05,49.91,49.93,182700.0,38.5172,38.5326,38.4248,38.4402,182700.0
2013-09-20 12:20:00,49.92,49.93,49.85,49.89,175500.0,38.4325,38.4402,38.3786,38.4094,175500.0
2013-09-20 12:30:00,49.88,49.93,49.82,49.88,161800.0,38.4017,38.4402,38.3555,38.4017,161800.0
2013-09-20 12:40:00,49.88,49.97,49.86,49.96,94400.0,38.4017,38.471,38.3863,38.4633,94400.0
2013-09-20 12:50:00,49.95,49.99,49.95,49.98,51900.0,38.4556,38.4864,38.4556,38.4787,51900.0
2013-09-20 13:00:00,49.99,50.0,49.92,49.93,94600.0,38.4864,38.4941,38.4325,38.4402,94600.0
2013-09-20 13:10:00,49.92,49.94,49.88,49.92,67000.0,38.4325,38.4479,38.4017,38.4325,67000.0
2013-09-20 13:20:00,49.93,50.0,49.87,49.94,475000.0,38.4402,38.4941,38.394,38.4479,475000.0
2013-09-20 13:30:00,49.95,49.96,49.91,49.91,57000.0,38.4556,38.4633,38.4248,38.4248,57000.0
2013-09-20 13:40:00,49.91,49.92,49.83,49.86,121200.0,38.4248,38.4325,38.3632,38.3863,121200.0
2013-09-20 13:50:00,49.87,49.89,49.77,49.78,93900.0,38.394,38.4094,38.317,38.3247,93900.0
2013-09-20 14:00:00,49.77,49.78,49.71,49.76,119200.0,38.317,38.3247,38.2709,38.3093,119200.0
2013-09-20 14:10:00,49.76,49.78,49.7,49.72,80600.0,38.3093,38.3247,38.2632,38.2786,80600.0
2013-09-20 14:20:00,49.73,49.85,49.71,49.83,122700.0,38.2863,38.3786,38.2709,38.3632,122700.0
2013-09-20 14:30:00,49.83,49.86,49.78,49.78,124900.0,38.3632,38.3863,38.3247,38.3247,124900.0
2013-09-20 14:40:00,49.78,49.86,49.74,49.86,75500.0,38.3247,38.3863,38.294,38.3863,75500.0
2013-09-20 14:50:00,49.86,49.9,49.83,49.88,102000.0,38.3863,38.4171,38.3632,38.4017,102000.0
2013-09-20 15:00:00,49.88,49.91,49.84,49.84,81900.0,38.4017,38.4248,38.3709,38.3709,81900.0
2013-09-20 15:10:00,49.84,49.89,49.82,49.86,132500.0,38.3709,38.4094,38.3555,38.3863,132500.0
2013-09-20 15:20:00,49.86,49.88,49.69,49.76,274100.0,38.3863,38.4017,38.2555,38.3093,274100.0
2013-09-20 15:30:00,49.76,49.83,49.73,49.82,273400.0,38.3093,38.3632,38.2863,38.3555,273400.0
2013-09-20 15:40:00,49.8,49.86,49.73,49.8,377800.0,38.3401,38.3863,38.2863,38.3401,377800.0
2013-09-20 15:50:00,49.79,50.0,49.76,49.92,1040800.0,38.3324,38.4941,38.3093,38.4325,1040800.0
2013-09-23 09:30:00,49.6,49.68,49.34,49.45,859300.0,38.1862,38.2478,37.986,38.0707,859300.0
2013-09-23 09:40:00,49.45,49.54,49.27,49.44,524500.0,38.0707,38.14,37.9321,38.063,524500.0
2013-09-23 09:50:00,49.45,49.51,49.28,49.28,231500.0,38.0707,38.1169,37.9398,37.9398,231500.0
2013-09-23 10:00:00,49.27,49.39,49.17,49.17,244100.0,37.9321,38.0245,37.8551,37.8551,244100.0
2013-09-23 10:10:00,49.17,49.29,49.1,49.23,238700.0,37.8551,37.9475,37.8012,37.9013,238700.0
2013-09-23 10:20:00,49.23,49.28,49.16,49.18,147900.0,37.9013,37.9398,37.8474,37.8628,147900.0
2013-09-23 10:30:00,49.18,49.29,49.13,49.19,244500.0,37.8628,37.9475,37.8243,37.8705,244500.0
2013-09-23 10:40:00,49.19,49.26,49.15,49.22,200900.0,37.8705,37.9244,37.8397,37.8936,200900.0
2013-09-23 10:50:00,49.23,49.25,49.02,49.06,301000.0,37.9013,37.9167,37.7396,37.7704,301000.0
2013-09-23 11:00:00,49.06,49.13,49.01,49.07,277600.0,37.7704,37.8243,37.7319,37.7781,277600.0
2013-09-23 11:10:00,49.06,49.11,48.92,49.03,317400.0,37.7704,37.8089,37.6626,37.7473,317400.0
2013-09-23 11:20:00,49.04,49.11,49.03,49.11,134100.0,37.755,37.8089,37.7473,37.8089,134100.0
2013-09-23 11:30:00,49.11,49.11,49.01,49.07,126800.0,37.8089,37.8089,37.7319,37.7781,126800.0
2013-09-23 11:40:00,49.06,49.13,49.05,49.08,134500.0,37.7704,37.8243,37.7627,37.7858,134500.0
2013-09-23 11:50:00,49.08,49.13,49.04,49.06,140300.0,37.7858,37.8243,37.755,37.7704,140300.0
2013-09-23 12:00:00,49.06,49.18,49.06,49.12,110000.0,37.7704,37.8628,37.7704,37.8166,110000.0
2013-09-23 12:10:00,49.12,49.15,49.05,49.07,128200.0,37.8166,37.8397,37.7627,37.7781,128200.0
2013-09-23 12:20:00,49.08,49.26,49.08,49.26,80500.0,37.7858,37.9244,37.7858,37.9244,80500.0
2013-09-23 12:30:00,49.26,49.28,49.19,49.28,67000.0,37.9244,37.9398,37.8705,37.9398,67000.0
2013-09-23 12:40:00,49.28,49.34,49.22,49.25,68000.0,37.9398,37.986,37.8936,37.9167,68000.0
2013-09-23 12:50:00,49.25,49.3,49.25,49.29,50900.0,37.9167,37.9552,37.9167,37.9475,50900.0
2013-09-23 13:00:00,49.28,49.34,49.27,49.3,83100.0,37.9398,37.986,37.9321,37.9552,83100.0
2013-09-23 13:10:00,49.3,49.34,49.24,49.33,148100.0,37.9552,37.986,37.909,37.9783,148100.0
2013-09-23 13:20:00,49.34,49.39,49.28,49.29,141700.0,37.986,38.0245,37.9398,37.9475,141700.0
2013-09-23 13:30:00,49.3,49.32,49.22,49.23,129500.0,37.9552,37.9706,37.8936,37.9013,129500.0
2013-09-23 13:40:00,49.24,49.26,49.19,49.23,100600.0,37.909,37.9244,37.8705,37.9013,100600.0
2013-09-23 13:50:00,49.23,49.33,49.22,49.27,146400.0,37.9013,37.9783,37.8936,37.9321,146400.0
2013-09-23 14:00:00,49.28,49.4,49.28,49.39,124500.0,37.9398,38.0322,37.9398,38.0245,124500.0
2013-09-23 14:10:00,49.4,49.43,49.31,49.33,121500.0,38.0322,38.0553,37.9629,37.9783,121500.0
2013-09-23 14:20:00,49.32,49.35,49.24,49.24,85000.0,37.9706,37.9937,37.909,37.909,85000.0
2013-09-23 14:30:00,49.24,49.29,49.22,49.23,109900.0,37.909,37.9475,37.8936,37.9013,109900.0
2013-09-23 14:40:00,49.23,49.24,49.17,49.2,105800.0,37.9013,37.909,37.8551,37.8782,105800.0
2013-09-23 14:50:00,49.2,49.26,49.19,49.26,159500.0,37.8782,37.9244,37.8705,37.9244,159500.0
2013-09-23 15:00:00,49.26,49.26,49.18,49.21,144400.0,37.9244,37.9244,37.8628,37.8859,144400.0
2013-09-23 15:10:00,49.21,49.23,49.11,49.16,119300.0,37.8859,37.9013,37.8089,37.8474,119300.0
2013-09-23 15:20:00,49.16,49.16,49.07,49.1,123000.0,37.8474,37.8474,37.7781,37.8012,123000.0
2013-09-23 15:30:00,49.1,49.25,49.08,49.25,134100.0,37.8012,37.9167,37.7858,37.9167,134100.0
2013-09-23 15:40:00,49.24,49.25,49.12,49.15,268100.0,37.909,37.9167,37.8166,37.8397,268100.0
2013-09-23 15:50:00,49.16,49.22,49.15,49.18,428400.0,37.8474,37.8936,37.8397,37.8628,428400.0
2013-09-24 09:30:00,49.14,49.67,49.09,49.37,429100.0,37.832,38.2401,37.7935,38.0091,429100.0
2013-09-24 09:40:00,49.39,49.67,49.36,49.66,194300.0,38.0245,38.2401,38.0014,38.2324,194300.0
2013-09-24 09:50:00,49.67,49.67,49.44,49.46,217200.0,38.2401,38.2401,38.063,38.0784,217200.0
2013-09-24 10:00:00,49.45,49.46,49.31,49.31,182300.0,38.0707,38.0784,37.9629,37.9629,182300.0
2013-09-24 10:10:00,49.3,49.37,49.19,49.26,142900.0,37.9552,38.0091,37.8705,37.9244,142900.0
2013-09-24 10:20:00,49.26,49.39,49.24,49.37,124600.0,37.9244,38.0245,37.909,38.0091,124600.0
2013-09-24 10:30:00,49.37,49.41,49.27,49.34,254200.0,38.0091,38.0399,37.9321,37.986,254200.0
2013-09-24 10:40:00,49.34,49.48,49.33,49.35,145300.0,37.986,38.0938,37.9783,37.9937,145300.0
2013-09-24 10:50:00,49.35,49.51,49.34,49.45,135900.0,37.9937,38.1169,37.986,38.0707,135900.0
2013-09-24 11:00:00,49.45,49.55,49.45,49.48,159400.0,38.0707,38.1477,38.0707,38.0938,159400.0
2013-09-24 11:10:00,49.48,49.59,49.48,49.53,101400.0,38.0938,38.1785,38.0938,38.1323,101400.0
2013-09-24 11:20:00,49.53,49.54,49.44,49.46,128500.0,38.1323,38.14,38.063,38.0784,128500.0
2013-09-24 11:30:00,49.47,49.53,49.47,49.48,69200.0,38.0861,38.1323,38.0861,38.0938,69200.0
2013-09-24 11:40:00,49.48,49.57,49.48,49.49,123300.0,38.0938,38.1631,38.0938,38.1015,123300.0
2013-09-24 11:50:00,49.48,49.58,49.47,49.56,92700.0,38.0938,38.1708,38.0861,38.1554,92700.0
2013-09-24 12:00:00,49.56,49.59,49.49,49.56,65600.0,38.1554,38.1785,38.1015,38.1554,65600.0
2013-09-24 12:10:00,49.57,49.67,49.57,49.66,109500.0,38.1631,38.2401,38.1631,38.2324,109500.0
2013-09-24 12:20:00,49.66,49.7,49.64,49.68,74500.0,38.2324,38.2632,38.217,38.2478,74500.0
2013-09-24 12:30:00,49.68,49.76,49.62,49.75,96300.0,38.2478,38.3093,38.2016,38.3017,96300.0
2013-09-24 12:40:00,49.74,49.78,49.67,49.75,118500.0,38.294,38.3247,38.2401,38.3017,118500.0
2013-09-24 12:50:00,49.76,49.78,49.7,49.71,63000.0,38.3093,38.3247,38.2632,38.2709,63000.0
2013-09-24 13:00:00,49.72,49.74,49.6,49.63,71200.0,38.2786,38.294,38.1862,38.2093,71200.0
2013-09-24 13:10:00,49.63,49.74,49.62,49.73,87200.0,38.2093,38.294,38.2016,38.2863,87200.0
2013-09-24 13:20:00,49.73,49.76,49.68,49.72,70400.0,38.2863,38.3093,38.2478,38.2786,70400.0
2013-09-24 13:30:00,49.72,49.75,49.71,49.74,52600.0,38.2786,38.3017,38.2709,38.294,52600.0
2013-09-24 13:40:00,49.75,49.92,49.74,49.9,154300.0,38.3017,38.4325,38.294,38.4171,154300.0
2013-09-24 13:50:00,49.9,49.93,49.85,49.89,90300.0,38.4171,38.4402,38.3786,38.4094,90300.0
2013-09-24 14:00:00,49.9,49.9,49.79,49.81,103900.0,38.4171,38.4171,38.3324,38.3478,103900.0
2013-09-24 14:10:00,49.81,49.81,49.68,49.73,79600.0,38.3478,38.3478,38.2478,38.2863,79600.0
2013-09-24 14:20:00,49.73,49.73,49.56,49.64,113300.0,38.2863,38.2863,38.1554,38.217,113300.0
2013-09-24 14:30:00,49.63,49.67,49.6,49.62,48000.0,38.2093,38.2401,38.1862,38.2016,48000.0
2013-09-24 14:40:00,49.61,49.66,49.59,49.62,56200.0,38.1939,38.2324,38.1785,38.2016,56200.0
2013-09-24 14:50:00,49.62,49.63,49.53,49.53,120200.0,38.2016,38.2093,38.1323,38.1323,120200.0
2013-09-24 15:00:00,49.53,49.53,49.42,49.49,117700.0,38.1323,38.1323,38.0476,38.1015,117700.0
2013-09-24 15:10:00,49.49,49.58,49.46,49.53,133100.0,38.1015,38.1708,38.0784,38.1323,133100.0
2013-09-24 15:20:00,49.52,49.57,49.43,49.43,131900.0,38.1246,38.1631,38.0553,38.0553,131900.0
2013-09-24 15:30:00,49.44,49.45,49.38,49.41,200500.0,38.063,38.0707,38.0168,38.0399,200500.0
2013-09-24 15:40:00,49.41,49.41,49.28,49.29,306300.0,38.0399,38.0399,37.9398,37.9475,306300.0
2013-09-24 15:50:00,49.29,49.34,49.19,49.24,575800.0,37.9475,37.986,37.8705,37.909,575800.0
2013-09-25 09:30:00,49.35,49.5,49.02,49.22,372900.0,37.9937,38.1092,37.7396,37.8936,372900.0
2013-09-25 09:40:00,49.21,49.28,49.04,49.2,398000.0,37.8859,37.9398,37.755,37.8782,398000.0
2013-09-25 09:50:00,49.2,49.33,49.04,49.25,339800.0,37.8782,37.9783,37.755,37.9167,339800.0
2013-09-25 10:00:00,49.25,49.42,49.15,49.27,373200.0,37.9167,38.0476,37.8397,37.9321,373200.0
2013-09-25 10:10:00,49.28,49.39,49.14,49.3,291500.0,37.9398,38.0245,37.832,37.9552,291500.0
2013-09-25 10:20:00,49.3,49.44,49.24,49.41,216400.0,37.9552,38.063,37.909,38.0399,216400.0
2013-09-25 10:30:00,49.41,49.51,49.36,49.49,233200.0,38.0399,38.1169,38.0014,38.1015,233200.0
2013-09-25 10:40:00,49.49,49.58,49.38,49.4,140800.0,38.1015,38.1708,38.0168,38.0322,140800.0
2013-09-25 10:50:00,49.41,49.5,49.26,49.26,172100.0,38.0399,38.1092,37.9244,37.9244,172100.0
2013-09-25 11:00:00,49.26,49.34,49.21,49.33,267400.0,37.9244,37.986,37.8859,37.9783,267400.0
2013-09-25 11:10:00,49.33,49.44,49.29,49.41,168300.0,37.9783,38.063,37.9475,38.0399,168300.0
2013-09-25 11:20:00,49.41,49.49,49.39,49.47,95400.0,38.0399,38.1015,38.0245,38.0861,95400.0
2013-09-25 11:30:00,49.47,49.5,49.42,49.47,130500.0,38.0861,38.1092,38.0476,38.0861,130500.0
2013-09-25 11:40:00,49.47,49.48,49.39,49.43,128500.0,38.0861,38.0938,38.0245,38.0553,128500.0
2013-09-25 11:50:00,49.43,49.58,49.43,49.52,134300.0,38.0553,38.1708,38.0553,38.1246,134300.0
2013-09-25 12:00:00,49.51,49.54,49.43,49.52,166000.0,38.1169,38.14,38.0553,38.1246,166000.0
2013-09-25 12:10:00,49.52,49.63,49.52,49.59,109000.0,38.1246,38.2093,38.1246,38.1785,109000.0
2013-09-25 12:20:00,49.59,49.59,49.37,49.39,156500.0,38.1785,38.1785,38.0091,38.0245,156500.0
2013-09-25 12:30:00,49.4,49.53,49.38,49.52,120100.0,38.0322,38.1323,38.0168,38.1246,120100.0
2013-09-25 12:40:00,49.52,49.57,49.45,49.55,90300.0,38.1246,38.1631,38.0707,38.1477,90300.0
2013-09-25 12:50:00,49.55,49.55,49.44,49.53,94600.0,38.1477,38.1477,38.063,38.1323,94600.0
2013-09-25 13:00:00,49.53,49.64,49.53,49.57,121900.0,38.1323,38.217,38.1323,38.1631,121900.0
2013-09-25 13:10:00,49.57,49.61,49.54,49.54,80100.0,38.1631,38.1939,38.14,38.14,80100.0
2013-09-25 13:20:00,49.54,49.59,49.52,49.58,93700.0,38.14,38.1785,38.1246,38.1708,93700.0
2013-09-25 13:30:00,49.58,49.59,49.41,49.41,235300.0,38.1708,38.1785,38.0399,38.0399,235300.0
2013-09-25 13:40:00,49.42,49.49,49.4,49.49,115800.0,38.0476,38.1015,38.0322,38.1015,115800.0
2013-09-25 13:50:00,49.48,49.54,49.38,49.48,133600.0,38.0938,38.14,38.0168,38.0938,133600.0
2013-09-25 14:00:00,49.49,49.5,49.4,49.4,112000.0,38.1015,38.1092,38.0322,38.0322,112000.0
2013-09-25 14:10:00,49.39,49.47,49.34,49.4,170600.0,38.0245,38.0861,37.986,38.0322,170600.0
2013-09-25 14:20:00,49.41,49.41,49.31,49.31,212800.0,38.0399,38.0399,37.9629,37.9629,212800.0
2013-09-25 14:30:00,49.3,49.36,49.26,49.32,145000.0,37.9552,38.0014,37.9244,37.9706,145000.0
2013-09-25 14:40:00,49.32,49.43,49.32,49.43,151200.0,37.9706,38.0553,37.9706,38.0553,151200.0
2013-09-25 14:50:00,49.43,49.51,49.41,49.42,185900.0,38.0553,38.1169,38.0399,38.0476,185900.0
2013-09-25 15:00:00,49.43,49.51,49.41,49.51,110500.0,38.0553,38.1169,38.0399,38.1169,110500.0
2013-09-25 15:10:00,49.5,49.59,49.5,49.59,145100.0,38.1092,38.1785,38.1092,38.1785,145100.0
2013-09-25 15:20:00,49.58,49.58,49.47,49.52,158500.0,38.1708,38.1708,38.0861,38.1246,158500.0
2013-09-25 15:30:00,49.53,49.63,49.51,49.62,288200.0,38.1323,38.2093,38.1169,38.2016,288200.0
2013-09-25 15:40:00,49.62,49.66,49.52,49.54,411100.0,38.2016,38.2324,38.1246,38.14,411100.0
2013-09-25 15:50:00,49.54,49.58,49.52,49.55,367900.0,38.14,38.1708,38.1246,38.1477,367900.0
2013-09-26 09:30:00,49.69,49.8,49.51,49.76,231100.0,38.2555,38.3401,38.1169,38.3093,231100.0
2013-09-26 09:40:00,49.79,49.8,49.63,49.66,146600.0,38.3324,38.3401,38.2093,38.2324,146600.0
2013-09-26 09:50:00,49.64,49.7,49.5,49.51,235200.0,38.217,38.2632,38.1092,38.1169,235200.0
2013-09-26 10:00:00,49.51,49.67,49.45,49.63,183200.0,38.1169,38.2401,38.0707,38.2093,183200.0
2013-09-26 10:10:00,49.64,49.67,49.48,49.54,204900.0,38.217,38.2401,38.0938,38.14,204900.0
2013-09-26 10:20:00,49.54,49.55,49.41,49.45,139200.0,38.14,38.1477,38.0399,38.0707,139200.0
2013-09-26 10:30:00,49.46,49.5,49.36,49.39,114100.0,38.0784,38.1092,38.0014,38.0245,114100.0
2013-09-26 10:40:00,49.4,49.4,49.2,49.31,259300.0,38.0322,38.0322,37.8782,37.9629,259300.0
2013-09-26 10:50:00,49.31,49.38,49.26,49.38,109900.0,37.9629,38.0168,37.9244,38.0168,109900.0
2013-09-26 11:00:00,49.36,49.39,49.26,49.39,119900.0,38.0014,38.0245,37.9244,38.0245,119900.0
2013-09-26 11:10:00,49.38,49.43,49.34,49.38,101800.0,38.0168,38.0553,37.986,38.0168,101800.0
2013-09-26 11:20:00,49.38,49.52,49.37,49.48,105000.0,38.0168,38.1246,38.0091,38.0938,105000.0
2013-09-26 11:30:00,49.48,49.53,49.47,49.51,110000.0,38.0938,38.1323,38.0861,38.1169,110000.0
2013-09-26 11:40:00,49.51,49.62,49.48,49.49,126100.0,38.1169,38.2016,38.0938,38.1015,126100.0
2013-09-26 11:50:00,49.49,49.55,49.42,49.54,70600.0,38.1015,38.1477,38.0476,38.14,70600.0
2013-09-26 12:00:00,49.54,49.57,49.48,49.48,65100.0,38.14,38.1631,38.0938,38.0938,65100.0
2013-09-26 12:10:00,49.48,49.48,49.4,49.41,56300.0,38.0938,38.0938,38.0322,38.0399,56300.0
2013-09-26 12:20:00,49.41,49.48,49.39,49.47,63100.0,38.0399,38.0938,38.0245,38.0861,63100.0
2013-09-26 12:30:00,49.48,49.58,49.48,49.54,74800.0,38.0938,38.1708,38.0938,38.14,74800.0
2013-09-26 12:40:00,49.55,49.64,49.54,49.58,119800.0,38.1477,38.217,38.14,38.1708,119800.0
2013-09-26 12:50:00,49.58,49.58,49.5,49.51,65500.0,38.1708,38.1708,38.1092,38.1169,65500.0
2013-09-26 13:00:00,49.51,49.6,49.5,49.58,68900.0,38.1169,38.1862,38.1092,38.1708,68900.0
2013-09-26 13:10:00,49.56,49.61,49.56,49.56,44400.0,38.1554,38.1939,38.1554,38.1554,44400.0
2013-09-26 13:20:00,49.57,49.64,49.55,49.6,66000.0,38.1631,38.217,38.1477,38.1862,66000.0
2013-09-26 13:30:00,49.59,49.62,49.5,49.51,120400.0,38.1785,38.2016,38.1092,38.1169,120400.0
2013-09-26 13:40:00,49.51,49.53,49.37,49.5,134600.0,38.1169,38.1323,38.0091,38.1092,134600.0
2013-09-26 13:50:00,49.5,49.54,49.48,49.51,44900.0,38.1092,38.14,38.0938,38.1169,44900.0
2013-09-26 14:00:00,49.5,49.5,49.35,49.41,101900.0,38.1092,38.1092,37.9937,38.0399,101900.0
2013-09-26 14:10:00,49.41,49.45,49.39,49.43,120700.0,38.0399,38.0707,38.0245,38.0553,120700.0
2013-09-26 14:20:00,49.43,49.43,49.34,49.4,54400.0,38.0553,38.0553,37.986,38.0322,54400.0
2013-09-26 14:30:00,49.4,49.4,49.32,49.35,107700.0,38.0322,38.0322,37.9706,37.9937,107700.0
2013-09-26 14:40:00,49.35,49.39,49.28,49.29,112100.0,37.9937,38.0245,37.9398,37.9475,112100.0
2013-09-26 14:50:00,49.29,49.34,49.28,49.3,86400.0,37.9475,37.986,37.9398,37.9552,86400.0
2013-09-26 15:00:00,49.29,49.34,49.26,49.32,82500.0,37.9475,37.986,37.9244,37.9706,82500.0
2013-09-26 15:10:00,49.32,49.32,49.22,49.23,96500.0,37.9706,37.9706,37.8936,37.9013,96500.0
2013-09-26 15:20:00,49.23,49.25,49.21,49.25,131000.0,37.9013,37.9167,37.8859,37.9167,131000.0
2013-09-26 15:30:00,49.24,49.34,49.23,49.32,188700.0,37.909,37.986,37.9013,37.9706,188700.0
2013-09-26 15:40:00,49.32,49.39,49.32,49.39,167300.0,37.9706,38.0245,37.9706,38.0245,167300.0
2013-09-26 15:50:00,49.39,49.45,49.34,49.44,429500.0,38.0245,38.0707,37.986,38.063,429500.0
2013-09-27 09:30:00,49.18,49.28,49.0,49.17,409500.0,37.8628,37.9398,37.7242,37.8551,409500.0
2013-09-27 09:40:00,49.16,49.38,49.1,49.37,195900.0,37.8474,38.0168,37.8012,38.0091,195900.0
2013-09-27 09:50:00,49.37,49.38,49.18,49.35,244500.0,38.0091,38.0168,37.8628,37.9937,244500.0
2013-09-27 10:00:00,49.35,49.38,49.2,49.28,276100.0,37.9937,38.0168,37.8782,37.9398,276100.0
2013-09-27 10:10:00,49.27,49.32,49.21,49.21,215200.0,37.9321,37.9706,37.8859,37.8859,215200.0
2013-09-27 10:20:00,49.22,49.28,49.09,49.14,284700.0,37.8936,37.9398,37.7935,37.832,284700.0
2013-09-27 10:30:00,49.13,49.18,49.08,49.16,171000.0,37.8243,37.8628,37.7858,37.8474,171000.0
2013-09-27 10:40:00,49.17,49.18,49.1,49.11,154100.0,37.8551,37.8628,37.8012,37.8089,154100.0
2013-09-27 10:50:00,49.11,49.16,49.06,49.14,131200.0,37.8089,37.8474,37.7704,37.832,131200.0
2013-09-27 11:00:00,49.14,49.18,49.03,49.07,169300.0,37.832,37.8628,37.7473,37.7781,169300.0
2013-09-27 11:10:00,49.07,49.07,49.0,49.04,164600.0,37.7781,37.7781,37.7242,37.755,164600.0
2013-09-27 11:20:00,49.04,49.07,48.95,48.98,243200.0,37.755,37.7781,37.6857,37.7088,243200.0
2013-09-27 11:30:00,49.0,49.15,48.99,49.14,134700.0,37.7242,37.8397,37.7165,37.832,134700.0
2013-09-27 11:40:00,49.13,49.2,49.13,49.16,149600.0,37.8243,37.8782,37.8243,37.8474,149600.0
2013-09-27 11:50:00,49.16,49.18,49.13,49.17,82000.0,37.8474,37.8628,37.8243,37.8551,82000.0
2013-09-27 12:00:00,49.16,49.24,49.14,49.17,46600.0,37.8474,37.909,37.832,37.8551,46600.0
2013-09-27 12:10:00,49.16,49.17,49.09,49.17,80900.0,37.8474,37.8551,37.7935,37.8551,80900.0
2013-09-27 12:20:00,49.17,49.21,49.14,49.16,61700.0,37.8551,37.8859,37.832,37.8474,61700.0
2013-09-27 12:30:00,49.16,49.21,49.13,49.18,119600.0,37.8474,37.8859,37.8243,37.8628,119600.0
2013-09-27 12:40:00,49.18,49.24,49.18,49.23,87100.0,37.8628,37.909,37.8628,37.9013,87100.0
2013-09-27 12:50:00,49.22,49.29,49.21,49.25,51000.0,37.8936,37.9475,37.8859,37.9167,51000.0
2013-09-27 13:00:00,49.25,49.26,49.21,49.23,52100.0,37.9167,37.9244,37.8859,37.9013,52100.0
2013-09-27 13:10:00,49.22,49.25,49.16,49.16,62100.0,37.8936,37.9167,37.8474,37.8474,62100.0
2013-09-27 13:20:00,49.16,49.16,49.11,49.11,57600.0,37.8474,37.8474,37.8089,37.8089,57600.0
2013-09-27 13:30:00,49.11,49.14,49.09,49.11,39700.0,37.8089,37.832,37.7935,37.8089,39700.0
2013-09-27 13:40:00,49.12,49.16,49.12,49.13,41200.0,37.8166,37.8474,37.8166,37.8243,41200.0
2013-09-27 13:50:00,49.14,49.15,49.07,49.1,28000.0,37.832,37.8397,37.7781,37.8012,28000.0
2013-09-27 14:00:00,49.09,49.13,49.05,49.05,50500.0,37.7935,37.8243,37.7627,37.7627,50500.0
2013-09-27 14:10:00,49.06,49.08,49.03,49.05,73700.0,37.7704,37.7858,37.7473,37.7627,73700.0
2013-09-27 14:20:00,49.04,49.08,49.02,49.07,55500.0,37.755,37.7858,37.7396,37.7781,55500.0
2013-09-27 14:30:00,49.07,49.09,49.03,49.08,68100.0,37.7781,37.7935,37.7473,37.7858,68100.0
2013-09-27 14:40:00,49.08,49.13,49.07,49.11,62500.0,37.7858,37.8243,37.7781,37.8089,62500.0
2013-09-27 14:50:00,49.11,49.14,49.1,49.12,66900.0,37.8089,37.832,37.8012,37.8166,66900.0
2013-09-27 15:00:00,49.11,49.13,49.06,49.09,77200.0,37.8089,37.8243,37.7704,37.7935,77200.0
2013-09-27 15:10:00,49.09,49.12,49.07,49.09,151300.0,37.7935,37.8166,37.7781,37.7935,151300.0
2013-09-27 15:20:00,49.08,49.18,49.08,49.17,122900.0,37.7858,37.8628,37.7858,37.8551,122900.0
2013-09-27 15:30:00,49.18,49.21,49.16,49.2,135000.0,37.8628,37.8859,37.8474,37.8782,135000.0
2013-09-27 15:40:00,49.19,49.22,49.06,49.07,303200.0,37.8705,37.8936,37.7704,37.7781,303200.0
2013-09-27 15:50:00,49.07,49.22,49.07,49.14,466900.0,37.7781,37.8936,37.7781,37.832,466900.0
2013-09-30 09:30:00,48.61,48.68,48.36,48.52,551000.0,37.424,37.4779,37.2315,37.3547,551000.0
2013-09-30 09:40:00,48.51,48.7,48.35,48.44,261400.0,37.347,37.4933,37.2238,37.2931,261400.0
2013-09-30 09:50:00,48.45,48.59,48.32,48.5,375100.0,37.3008,37.4086,37.2007,37.3393,375100.0
2013-09-30 10:00:00,48.5,48.68,48.5,48.65,276700.0,37.3393,37.4779,37.3393,37.4548,276700.0
2013-09-30 10:10:00,48.66,48.66,48.46,48.56,229100.0,37.4625,37.4625,37.3085,37.3855,229100.0
2013-09-30 10:20:00,48.57,48.6,48.5,48.55,223200.0,37.3932,37.4163,37.3393,37.3778,223200.0
2013-09-30 10:30:00,48.56,48.71,48.55,48.69,188500.0,37.3855,37.501,37.3778,37.4856,188500.0
2013-09-30 10:40:00,48.69,48.85,48.68,48.73,175300.0,37.4856,37.6088,37.4779,37.5164,175300.0
2013-09-30 10:50:00,48.74,48.76,48.68,48.71,126700.0,37.5241,37.5395,37.4779,37.501,126700.0
2013-09-30 11:00:00,48.72,48.73,48.64,48.64,93000.0,37.5087,37.5164,37.4471,37.4471,93000.0
2013-09-30 11:10:00,48.64,48.69,48.6,48.61,64300.0,37.4471,37.4856,37.4163,37.424,64300.0
2013-09-30 11:20:00,48.61,48.71,48.61,48.68,67700.0,37.424,37.501,37.424,37.4779,67700.0
2013-09-30 11:30:00,48.69,48.73,48.65,48.7,98900.0,37.4856,37.5164,37.4548,37.4933,98900.0
2013-09-30 11:40:00,48.71,48.76,48.65,48.68,109400.0,37.501,37.5395,37.4548,37.4779,109400.0
2013-09-30 11:50:00,48.69,48.84,48.67,48.84,64300.0,37.4856,37.6011,37.4702,37.6011,64300.0
2013-09-30 12:00:00,48.85,48.86,48.77,48.84,153700.0,37.6088,37.6165,37.5472,37.6011,153700.0
2013-09-30 12:10:00,48.83,48.83,48.74,48.79,81900.0,37.5934,37.5934,37.5241,37.5626,81900.0
2013-09-30 12:20:00,48.78,48.85,48.77,48.84,70900.0,37.5549,37.6088,37.5472,37.6011,70900.0
2013-09-30 12:30:00,48.84,48.9,48.83,48.89,78500.0,37.6011,37.6473,37.5934,37.6396,78500.0
2013-09-30 12:40:00,48.89,48.95,48.89,48.9,110700.0,37.6396,37.6857,37.6396,37.6473,110700.0
2013-09-30 12:50:00,48.9,48.9,48.86,48.86,40500.0,37.6473,37.6473,37.6165,37.6165,40500.0
2013-09-30 13:00:00,48.86,48.93,48.85,48.93,36500.0,37.6165,37.6703,37.6088,37.6703,36500.0
2013-09-30 13:10:00,48.93,49.05,48.87,49.03,86900.0,37.6703,37.7627,37.6242,37.7473,86900.0
2013-09-30 13:20:00,49.03,49.03,48.86,48.93,71300.0,37.7473,37.7473,37.6165,37.6703,71300.0
2013-09-30 13:30:00,48.92,49.12,48.91,48.97,80800.0,37.6626,37.8166,37.6549,37.7011,80800.0
2013-09-30 13:40:00,48.98,49.07,48.96,49.05,55600.0,37.7088,37.7781,37.6934,37.7627,55600.0
2013-09-30 13:50:00,49.05,49.06,48.8,48.9,102800.0,37.7627,37.7704,37.5703,37.6473,102800.0
2013-09-30 14:00:00,48.9,48.97,48.84,48.97,70100.0,37.6473,37.7011,37.6011,37.7011,70100.0
2013-09-30 14:10:00,48.97,48.97,48.82,48.85,95000.0,37.7011,37.7011,37.5857,37.6088,95000.0
2013-09-30 14:20:00,48.86,48.86,48.79,48.8,115900.0,37.6165,37.6165,37.5626,37.5703,115900.0
2013-09-30 14:30:00,48.81,48.94,48.8,48.89,141100.0,37.578,37.678,37.5703,37.6396,141100.0
2013-09-30 14:40:00,48.89,48.9,48.82,48.86,153300.0,37.6396,37.6473,37.5857,37.6165,153300.0
2013-09-30 14:50:00,48.87,48.93,48.79,48.81,206800.0,37.6242,37.6703,37.5626,37.578,206800.0
2013-09-30 15:00:00,48.8,48.81,48.7,48.75,116300.0,37.5703,37.578,37.4933,37.5318,116300.0
2013-09-30 15:10:00,48.74,48.74,48.64,48.73,243700.0,37.5241,37.5241,37.4471,37.5164,243700.0
2013-09-30 15:20:00,48.72,48.79,48.7,48.73,120000.0,37.5087,37.5626,37.4933,37.5164,120000.0
2013-09-30 15:30:00,48.73,48.76,48.58,48.58,259300.0,37.5164,37.5395,37.4009,37.4009,259300.0
2013-09-30 15:40:00,48.57,48.63,48.51,48.58,403500.0,37.3932,37.4394,37.347,37.4009,403500.0
2013-09-30 15:50:00,48.57,48.66,48.54,48.62,561300.0,37.3932,37.4625,37.3701,37.4317,561300.0
2013-10-01 09:30:00,48.55,49.08,48.51,48.95,433100.0,37.3778,37.7858,37.347,37.6857,433100.0
2013-10-01 09:40:00,48.96,49.08,48.9,49.06,307200.0,37.6934,37.7858,37.6473,37.7704,307200.0
2013-10-01 09:50:00,49.06,49.17,48.98,49.16,341200.0,37.7704,37.8551,37.7088,37.8474,341200.0
2013-10-01 10:00:00,49.16,49.32,49.08,49.25,302200.0,37.8474,37.9706,37.7858,37.9167,302200.0
2013-10-01 10:10:00,49.25,49.25,48.96,48.97,245700.0,37.9167,37.9167,37.6934,37.7011,245700.0
2013-10-01 10:20:00,48.98,49.16,48.97,48.97,154500.0,37.7088,37.8474,37.7011,37.7011,154500.0
2013-10-01 10:30:00,48.97,49.25,48.97,49.19,221300.0,37.7011,37.9167,37.7011,37.8705,221300.0
2013-10-01 10:40:00,49.18,49.22,49.13,49.14,90000.0,37.8628,37.8936,37.8243,37.832,90000.0
2013-10-01 10:50:00,49.13,49.24,49.1,49.13,123700.0,37.8243,37.909,37.8012,37.8243,123700.0
2013-10-01 11:00:00,49.13,49.16,49.04,49.12,151500.0,37.8243,37.8474,37.755,37.8166,151500.0
2013-10-01 11:10:00,49.12,49.16,49.08,49.13,142900.0,37.8166,37.8474,37.7858,37.8243,142900.0
2013-10-01 11:20:00,49.13,49.15,49.05,49.07,92300.0,37.8243,37.8397,37.7627,37.7781,92300.0
2013-10-01 11:30:00,49.07,49.09,49.02,49.07,123200.0,37.7781,37.7935,37.7396,37.7781,123200.0
2013-10-01 11:40:00,49.08,49.09,49.04,49.04,142000.0,37.7858,37.7935,37.755,37.755,142000.0
2013-10-01 11:50:00,49.05,49.11,49.04,49.06,120600.0,37.7627,37.8089,37.755,37.7704,120600.0
2013-10-01 12:00:00,49.07,49.09,49.02,49.07,121400.0,37.7781,37.7935,37.7396,37.7781,121400.0
2013-10-01 12:10:00,49.07,49.08,49.03,49.07,66900.0,37.7781,37.7858,37.7473,37.7781,66900.0
2013-10-01 12:20:00,49.06,49.16,49.03,49.13,127000.0,37.7704,37.8474,37.7473,37.8243,127000.0
2013-10-01 12:30:00,49.14,49.18,49.12,49.15,99400.0,37.832,37.8628,37.8166,37.8397,99400.0
2013-10-01 12:40:00,49.15,49.2,49.15,49.16,87000.0,37.8397,37.8782,37.8397,37.8474,87000.0
2013-10-01 12:50:00,49.16,49.19,49.1,49.18,83400.0,37.8474,37.8705,37.8012,37.8628,83400.0
2013-10-01 13:00:00,49.18,49.2,49.11,49.13,113700.0,37.8628,37.8782,37.8089,37.8243,113700.0
2013-10-01 13:10:00,49.13,49.18,49.09,49.16,43400.0,37.8243,37.8628,37.7935,37.8474,43400.0
2013-10-01 13:20:00,49.16,49.17,49.03,49.05,69500.0,37.8474,37.8551,37.7473,37.7627,69500.0
2013-10-01 13:30:00,49.06,49.1,48.98,48.99,82500.0,37.7704,37.8012,37.7088,37.7165,82500.0
2013-10-01 13:40:00,48.99,49.0,48.96,48.99,88600.0,37.7165,37.7242,37.6934,37.7165,88600.0
2013-10-01 13:50:00,48.99,49.06,48.97,49.01,80200.0,37.7165,37.7704,37.7011,37.7319,80200.0
2013-10-01 14:00:00,49.01,49.01,48.93,48.96,73600.0,37.7319,37.7319,37.6703,37.6934,73600.0
2013-10-01 14:10:00,48.95,48.99,48.9,48.9,72800.0,37.6857,37.7165,37.6473,37.6473,72800.0
2013-10-01 14:20:00,48.91,48.93,48.82,48.89,105100.0,37.6549,37.6703,37.5857,37.6396,105100.0
2013-10-01 14:30:00,48.89,48.93,48.82,48.87,96200.0,37.6396,37.6703,37.5857,37.6242,96200.0
2013-10-01 14:40:00,48.88,48.89,48.82,48.87,69700.0,37.6319,37.6396,37.5857,37.6242,69700.0
2013-10-01 14:50:00,48.87,49.0,48.85,48.97,119600.0,37.6242,37.7242,37.6088,37.7011,119600.0
2013-10-01 15:00:00,48.96,48.96,48.84,48.93,125200.0,37.6934,37.6934,37.6011,37.6703,125200.0
2013-10-01 15:10:00,48.94,48.98,48.91,48.92,99900.0,37.678,37.7088,37.6549,37.6626,99900.0
2013-10-01 15:20:00,48.92,48.95,48.86,48.95,115400.0,37.6626,37.6857,37.6165,37.6857,115400.0
2013-10-01 15:30:00,48.95,49.06,48.94,48.99,196800.0,37.6857,37.7704,37.678,37.7165,196800.0
2013-10-01 15:40:00,48.99,49.02,48.93,49.0,206100.0,37.7165,37.7396,37.6703,37.7242,206100.0
2013-10-01 15:50:00,48.99,49.15,48.94,49.1,572900.0,37.7165,37.8397,37.678,37.8012,572900.0
2013-10-02 09:30:00,48.87,49.04,48.74,48.81,284400.0,37.6242,37.755,37.5241,37.578,284400.0
2013-10-02 09:40:00,48.81,49.04,48.78,48.89,214400.0,37.578,37.755,37.5549,37.6396,214400.0
2013-10-02 09:50:00,48.88,48.96,48.8,48.82,163000.0,37.6319,37.6934,37.5703,37.5857,163000.0
2013-10-02 10:00:00,48.82,48.83,48.59,48.65,281600.0,37.5857,37.5934,37.4086,37.4548,281600.0
2013-10-02 10:10:00,48.66,48.81,48.6,48.8,210700.0,37.4625,37.578,37.4163,37.5703,210700.0
2013-10-02 10:20:00,48.79,48.94,48.76,48.88,216200.0,37.5626,37.678,37.5395,37.6319,216200.0
2013-10-02 10:30:00,48.87,48.91,48.8,48.86,143100.0,37.6242,37.6549,37.5703,37.6165,143100.0
2013-10-02 10:40:00,48.86,48.86,48.75,48.78,85900.0,37.6165,37.6165,37.5318,37.5549,85900.0
2013-10-02 10:50:00,48.77,48.87,48.76,48.86,78200.0,37.5472,37.6242,37.5395,37.6165,78200.0
2013-10-02 11:00:00,48.86,48.92,48.85,48.92,97600.0,37.6165,37.6626,37.6088,37.6626,97600.0
2013-10-02 11:10:00,48.91,49.0,48.91,48.97,101300.0,37.6549,37.7242,37.6549,37.7011,101300.0
2013-10-02 11:20:00,48.96,49.0,48.9,48.92,124200.0,37.6934,37.7242,37.6473,37.6626,124200.0
2013-10-02 11:30:00,48.93,49.0,48.89,48.92,111300.0,37.6703,37.7242,37.6396,37.6626,111300.0
2013-10-02 11:40:00,48.93,48.98,48.84,48.93,105400.0,37.6703,37.7088,37.6011,37.6703,105400.0
2013-10-02 11:50:00,48.93,49.0,48.92,48.97,113700.0,37.6703,37.7242,37.6626,37.7011,113700.0
2013-10-02 12:00:00,48.97,49.01,48.93,48.96,201900.0,37.7011,37.7319,37.6703,37.6934,201900.0
2013-10-02 12:10:00,48.96,49.0,48.9,48.91,128200.0,37.6934,37.7242,37.6473,37.6549,128200.0
2013-10-02 12:20:00,48.91,48.95,48.86,48.91,73600.0,37.6549,37.6857,37.6165,37.6549,73600.0
2013-10-02 12:30:00,48.92,48.97,48.91,48.93,62000.0,37.6626,37.7011,37.6549,37.6703,62000.0
2013-10-02 12:40:00,48.92,49.0,48.91,48.95,97000.0,37.6626,37.7242,37.6549,37.6857,97000.0
2013-10-02 12:50:00,48.95,49.0,48.93,48.98,64200.0,37.6857,37.7242,37.6703,37.7088,64200.0
2013-10-02 13:00:00,48.98,49.05,48.97,49.02,77000.0,37.7088,37.7627,37.7011,37.7396,77000.0
2013-10-02 13:10:00,49.02,49.03,48.95,48.95,67400.0,37.7396,37.7473,37.6857,37.6857,67400.0
2013-10-02 13:20:00,48.95,49.09,48.94,49.06,113600.0,37.6857,37.7935,37.678,37.7704,113600.0
2013-10-02 13:30:00,49.06,49.15,49.03,49.11,95300.0,37.7704,37.8397,37.7473,37.8089,95300.0
2013-10-02 13:40:00,49.11,49.12,49.0,49.06,85500.0,37.8089,37.8166,37.7242,37.7704,85500.0
2013-10-02 13:50:00,49.05,49.1,49.03,49.04,70300.0,37.7627,37.8012,37.7473,37.755,70300.0
2013-10-02 14:00:00,49.04,49.1,49.0,49.09,153900.0,37.755,37.8012,37.7242,37.7935,153900.0
2013-10-02 14:10:00,49.1,49.1,49.06,49.09,92100.0,37.8012,37.8012,37.7704,37.7935,92100.0
2013-10-02 14:20:00,49.1,49.11,49.06,49.09,110400.0,37.8012,37.8089,37.7704,37.7935,110400.0
2013-10-02 14:30:00,49.08,49.11,49.02,49.04,134400.0,37.7858,37.8089,37.7396,37.755,134400.0
2013-10-02 14:40:00,49.03,49.05,49.0,49.0,43000.0,37.7473,37.7627,37.7242,37.7242,43000.0
2013-10-02 14:50:00,49.0,49.05,48.93,49.0,113600.0,37.7242,37.7627,37.6703,37.7242,113600.0
2013-10-02 15:00:00,48.99,49.01,48.97,48.99,71500.0,37.7165,37.7319,37.7011,37.7165,71500.0
2013-10-02 15:10:00,49.0,49.04,49.0,49.02,72200.0,37.7242,37.755,37.7242,37.7396,72200.0
2013-10-02 15:20:00,49.02,49.03,48.97,49.03,84400.0,37.7396,37.7473,37.7011,37.7473,84400.0
2013-10-02 15:30:00,49.02,49.12,49.02,49.11,142500.0,37.7396,37.8166,37.7396,37.8089,142500.0
2013-10-02 15:40:00,49.11,49.13,48.98,49.02,225500.0,37.8089,37.8243,37.7088,37.7396,225500.0
2013-10-02 15:50:00,49.02,49.21,49.02,49.2,632400.0,37.7396,37.8859,37.7396,37.8782,632400.0
2013-10-03 09:30:00,49.06,49.48,48.97,49.23,378200.0,37.7704,38.0938,37.7011,37.9013,378200.0
2013-10-03 09:40:00,49.22,49.25,49.12,49.14,198700.0,37.8936,37.9167,37.8166,37.832,198700.0
2013-10-03 09:50:00,49.15,49.22,49.09,49.13,169600.0,37.8397,37.8936,37.7935,37.8243,169600.0
2013-10-03 10:00:00,49.13,49.13,48.78,48.87,239600.0,37.8243,37.8243,37.5549,37.6242,239600.0
2013-10-03 10:10:00,48.86,48.92,48.79,48.82,199700.0,37.6165,37.6626,37.5626,37.5857,199700.0
2013-10-03 10:20:00,48.82,48.86,48.6,48.69,358900.0,37.5857,37.6165,37.4163,37.4856,358900.0
2013-10-03 10:30:00,48.68,48.69,48.58,48.6,225100.0,37.4779,37.4856,37.4009,37.4163,225100.0
2013-10-03 10:40:00,48.6,48.64,48.46,48.63,232200.0,37.4163,37.4471,37.3085,37.4394,232200.0
2013-10-03 10:50:00,48.63,48.72,48.61,48.65,198900.0,37.4394,37.5087,37.424,37.4548,198900.0
2013-10-03 11:00:00,48.65,48.79,48.63,48.76,267000.0,37.4548,37.5626,37.4394,37.5395,267000.0
2013-10-03 11:10:00,48.76,48.79,48.61,48.63,175800.0,37.5395,37.5626,37.424,37.4394,175800.0
2013-10-03 11:20:00,48.63,48.74,48.61,48.66,170900.0,37.4394,37.5241,37.424,37.4625,170900.0
2013-10-03 11:30:00,48.65,48.68,48.5,48.63,279100.0,37.4548,37.4779,37.3393,37.4394,279100.0
2013-10-03 11:40:00,48.63,48.63,48.52,48.54,251000.0,37.4394,37.4394,37.3547,37.3701,251000.0
2013-10-03 11:50:00,48.54,48.58,48.45,48.48,186200.0,37.3701,37.4009,37.3008,37.3239,186200.0
2013-10-03 12:00:00,48.47,48.56,48.34,48.54,233300.0,37.3162,37.3855,37.2161,37.3701,233300.0
2013-10-03 12:10:00,48.53,48.59,48.49,48.5,125100.0,37.3624,37.4086,37.3316,37.3393,125100.0
2013-10-03 12:20:00,48.5,48.5,48.35,48.48,111100.0,37.3393,37.3393,37.2238,37.3239,111100.0
2013-10-03 12:30:00,48.49,48.62,48.48,48.62,143400.0,37.3316,37.4317,37.3239,37.4317,143400.0
2013-10-03 12:40:00,48.61,48.74,48.55,48.74,222200.0,37.424,37.5241,37.3778,37.5241,222200.0
2013-10-03 12:50:00,48.74,48.78,48.67,48.73,126100.0,37.5241,37.5549,37.4702,37.5164,126100.0
2013-10-03 13:00:00,48.73,48.81,48.64,48.8,120600.0,37.5164,37.578,37.4471,37.5703,120600.0
2013-10-03 13:10:00,48.8,48.8,48.66,48.72,69800.0,37.5703,37.5703,37.4625,37.5087,69800.0
2013-10-03 13:20:00,48.72,48.88,48.66,48.87,131700.0,37.5087,37.6319,37.4625,37.6242,131700.0
2013-10-03 13:30:00,48.88,48.93,48.75,48.78,152800.0,37.6319,37.6703,37.5318,37.5549,152800.0
2013-10-03 13:40:00,48.79,48.88,48.78,48.81,120100.0,37.5626,37.6319,37.5549,37.578,120100.0
2013-10-03 13:50:00,48.81,48.97,48.77,48.95,240500.0,37.578,37.7011,37.5472,37.6857,240500.0
2013-10-03 14:00:00,48.95,48.96,48.83,48.86,114200.0,37.6857,37.6934,37.5934,37.6165,114200.0
2013-10-03 14:10:00,48.86,48.94,48.84,48.85,72100.0,37.6165,37.678,37.6011,37.6088,72100.0
2013-10-03 14:20:00,48.85,48.87,48.6,48.83,292000.0,37.6088,37.6242,37.4163,37.5934,292000.0
2013-10-03 14:30:00,48.85,48.88,48.73,48.87,111100.0,37.6088,37.6319,37.5164,37.6242,111100.0
2013-10-03 14:40:00,48.85,48.95,48.85,48.88,88400.0,37.6088,37.6857,37.6088,37.6319,88400.0
2013-10-03 14:50:00,48.88,48.94,48.83,48.83,115100.0,37.6319,37.678,37.5934,37.5934,115100.0
2013-10-03 15:00:00,48.84,48.88,48.78,48.8,109500.0,37.6011,37.6319,37.5549,37.5703,109500.0
2013-10-03 15:10:00,48.8,48.89,48.77,48.88,103200.0,37.5703,37.6396,37.5472,37.6319,103200.0
2013-10-03 15:20:00,48.88,48.93,48.8,48.92,132300.0,37.6319,37.6703,37.5703,37.6626,132300.0
2013-10-03 15:30:00,48.92,48.92,48.85,48.89,99800.0,37.6626,37.6626,37.6088,37.6396,99800.0
2013-10-03 15:40:00,48.9,48.96,48.85,48.9,230400.0,37.6473,37.6934,37.6088,37.6473,230400.0
2013-10-03 15:50:00,48.9,48.93,48.75,48.83,483100.0,37.6473,37.6703,37.5318,37.5934,483100.0
2013-10-04 09:30:00,48.87,48.98,48.71,48.81,229500.0,37.6242,37.7088,37.501,37.578,229500.0
2013-10-04 09:40:00,48.8,49.07,48.79,49.05,191500.0,37.5703,37.7781,37.5626,37.7627,191500.0
2013-10-04 09:50:00,49.05,49.18,49.02,49.02,251200.0,37.7627,37.8628,37.7396,37.7396,251200.0
2013-10-04 10:00:00,49.01,49.1,48.94,48.95,146600.0,37.7319,37.8012,37.678,37.6857,146600.0
2013-10-04 10:10:00,48.95,49.07,48.93,48.93,185400.0,37.6857,37.7781,37.6703,37.6703,185400.0
2013-10-04 10:20:00,48.94,49.0,48.85,48.9,120300.0,37.678,37.7242,37.6088,37.6473,120300.0
2013-10-04 10:30:00,48.9,49.02,48.9,48.95,192800.0,37.6473,37.7396,37.6473,37.6857,192800.0
2013-10-04 10:40:00,48.96,49.01,48.91,48.94,128600.0,37.6934,37.7319,37.6549,37.678,128600.0
2013-10-04 10:50:00,48.94,48.98,48.88,48.92,74200.0,37.678,37.7088,37.6319,37.6626,74200.0
2013-10-04 11:00:00,48.91,48.99,48.82,48.86,103300.0,37.6549,37.7165,37.5857,37.6165,103300.0
2013-10-04 11:10:00,48.85,48.97,48.84,48.97,66700.0,37.6088,37.7011,37.6011,37.7011,66700.0
2013-10-04 11:20:00,48.98,48.99,48.91,48.95,101700.0,37.7088,37.7165,37.6549,37.6857,101700.0
2013-10-04 11:30:00,48.95,49.0,48.92,48.92,48800.0,37.6857,37.7242,37.6626,37.6626,48800.0
2013-10-04 11:40:00,48.92,48.99,48.9,48.99,53300.0,37.6626,37.7165,37.6473,37.7165,53300.0
2013-10-04 11:50:00,48.99,49.01,48.96,48.99,74500.0,37.7165,37.7319,37.6934,37.7165,74500.0
2013-10-04 12:00:00,48.99,49.01,48.95,48.99,78500.0,37.7165,37.7319,37.6857,37.7165,78500.0
2013-10-04 12:10:00,48.99,49.09,48.98,49.09,79600.0,37.7165,37.7935,37.7088,37.7935,79600.0
2013-10-04 12:20:00,49.09,49.18,49.06,49.18,170600.0,37.7935,37.8628,37.7704,37.8628,170600.0
2013-10-04 12:30:00,49.19,49.19,49.14,49.19,84200.0,37.8705,37.8705,37.832,37.8705,84200.0
2013-10-04 12:40:00,49.19,49.23,49.18,49.22,165900.0,37.8705,37.9013,37.8628,37.8936,165900.0
2013-10-04 12:50:00,49.22,49.3,49.21,49.3,144000.0,37.8936,37.9552,37.8859,37.9552,144000.0
2013-10-04 13:00:00,49.3,49.32,49.24,49.26,187000.0,37.9552,37.9706,37.909,37.9244,187000.0
2013-10-04 13:10:00,49.26,49.26,49.16,49.18,51000.0,37.9244,37.9244,37.8474,37.8628,51000.0
2013-10-04 13:20:00,49.19,49.27,49.18,49.26,65600.0,37.8705,37.9321,37.8628,37.9244,65600.0
2013-10-04 13:30:00,49.27,49.39,49.25,49.39,139100.0,37.9321,38.0245,37.9167,38.0245,139100.0
2013-10-04 13:40:00,49.39,49.4,49.32,49.34,69700.0,38.0245,38.0322,37.9706,37.986,69700.0
2013-10-04 13:50:00,49.34,49.4,49.3,49.31,57600.0,37.986,38.0322,37.9552,37.9629,57600.0
2013-10-04 14:00:00,49.31,49.39,49.31,49.35,44100.0,37.9629,38.0245,37.9629,37.9937,44100.0
2013-10-04 14:10:00,49.35,49.4,49.35,49.35,76000.0,37.9937,38.0322,37.9937,37.9937,76000.0
2013-10-04 14:20:00,49.35,49.37,49.31,49.36,58400.0,37.9937,38.0091,37.9629,38.0014,58400.0
2013-10-04 14:30:00,49.36,49.39,49.33,49.37,69300.0,38.0014,38.0245,37.9783,38.0091,69300.0
2013-10-04 14:40:00,49.38,49.41,49.34,49.4,85800.0,38.0168,38.0399,37.986,38.0322,85800.0
2013-10-04 14:50:00,49.41,49.47,49.41,49.45,108500.0,38.0399,38.0861,38.0399,38.0707,108500.0
2013-10-04 15:00:00,49.45,49.47,49.44,49.46,131600.0,38.0707,38.0861,38.063,38.0784,131600.0
2013-10-04 15:10:00,49.46,49.48,49.44,49.47,113000.0,38.0784,38.0938,38.063,38.0861,113000.0
2013-10-04 15:20:00,49.47,49.48,49.43,49.47,150900.0,38.0861,38.0938,38.0553,38.0861,150900.0
2013-10-04 15:30:00,49.47,49.48,49.44,49.48,133800.0,38.0861,38.0938,38.063,38.0938,133800.0
2013-10-04 15:40:00,49.48,49.48,49.43,49.47,325000.0,38.0938,38.0938,38.0553,38.0861,325000.0
2013-10-04 15:50:00,49.47,49.55,49.44,49.52,541900.0,38.0861,38.1477,38.063,38.1246,541900.0
2013-10-07 09:30:00,49.04,49.11,48.8,48.95,235200.0,37.755,37.8089,37.5703,37.6857,235200.0
2013-10-07 09:40:00,48.95,49.12,48.92,48.99,304900.0,37.6857,37.8166,37.6626,37.7165,304900.0
2013-10-07 09:50:00,49.0,49.02,48.86,48.95,200300.0,37.7242,37.7396,37.6165,37.6857,200300.0
2013-10-07 10:00:00,48.95,49.09,48.83,49.06,315100.0,37.6857,37.7935,37.5934,37.7704,315100.0
2013-10-07 10:10:00,49.06,49.08,48.93,49.04,170300.0,37.7704,37.7858,37.6703,37.755,170300.0
2013-10-07 10:20:00,49.04,49.12,49.02,49.04,166800.0,37.755,37.8166,37.7396,37.755,166800.0
2013-10-07 10:30:00,49.03,49.05,48.85,48.86,174600.0,37.7473,37.7627,37.6088,37.6165,174600.0
2013-10-07 10:40:00,48.86,49.05,48.86,49.05,149700.0,37.6165,37.7627,37.6165,37.7627,149700.0
2013-10-07 10:50:00,49.04,49.05,48.94,48.98,73500.0,37.755,37.7627,37.678,37.7088,73500.0
2013-10-07 11:00:00,48.97,48.98,48.85,48.88,90400.0,37.7011,37.7088,37.6088,37.6319,90400.0
2013-10-07 11:10:00,48.88,48.94,48.84,48.86,80200.0,37.6319,37.678,37.6011,37.6165,80200.0
2013-10-07 11:20:00,48.86,48.93,48.84,48.9,79800.0,37.6165,37.6703,37.6011,37.6473,79800.0
2013-10-07 11:30:00,48.9,49.02,48.88,48.95,187600.0,37.6473,37.7396,37.6319,37.6857,187600.0
2013-10-07 11:40:00,48.95,49.01,48.92,49.01,96900.0,37.6857,37.7319,37.6626,37.7319,96900.0
2013-10-07 11:50:00,49.01,49.03,48.96,49.0,103000.0,37.7319,37.7473,37.6934,37.7242,103000.0
2013-10-07 12:00:00,48.99,49.01,48.96,48.96,63700.0,37.7165,37.7319,37.6934,37.6934,63700.0
2013-10-07 12:10:00,48.96,48.99,48.96,48.96,47200.0,37.6934,37.7165,37.6934,37.6934,47200.0
2013-10-07 12:20:00,48.96,48.98,48.87,48.9,47700.0,37.6934,37.7088,37.6242,37.6473,47700.0
2013-10-07 12:30:00,48.89,48.91,48.83,48.89,74100.0,37.6396,37.6549,37.5934,37.6396,74100.0
2013-10-07 12:40:00,48.88,48.9,48.86,48.88,71600.0,37.6319,37.6473,37.6165,37.6319,71600.0
2013-10-07 12:50:00,48.89,48.91,48.84,48.85,108600.0,37.6396,37.6549,37.6011,37.6088,108600.0
2013-10-07 13:00:00,48.85,48.91,48.85,48.89,77500.0,37.6088,37.6549,37.6088,37.6396,77500.0
2013-10-07 13:10:00,48.89,48.96,48.88,48.91,73200.0,37.6396,37.6934,37.6319,37.6549,73200.0
2013-10-07 13:20:00,48.91,48.97,48.91,48.97,71600.0,37.6549,37.7011,37.6549,37.7011,71600.0
2013-10-07 13:30:00,48.96,48.98,48.86,48.88,92400.0,37.6934,37.7088,37.6165,37.6319,92400.0
2013-10-07 13:40:00,48.87,48.94,48.87,48.93,54200.0,37.6242,37.678,37.6242,37.6703,54200.0
2013-10-07 13:50:00,48.93,49.0,48.9,49.0,84300.0,37.6703,37.7242,37.6473,37.7242,84300.0
2013-10-07 14:00:00,49.0,49.07,48.95,48.96,94900.0,37.7242,37.7781,37.6857,37.6934,94900.0
2013-10-07 14:10:00,48.97,49.06,48.97,49.04,66900.0,37.7011,37.7704,37.7011,37.755,66900.0
2013-10-07 14:20:00,49.04,49.05,48.97,49.02,73300.0,37.755,37.7627,37.7011,37.7396,73300.0
2013-10-07 14:30:00,49.03,49.04,48.98,48.99,61700.0,37.7473,37.755,37.7088,37.7165,61700.0
2013-10-07 14:40:00,48.99,49.01,48.93,49.0,68500.0,37.7165,37.7319,37.6703,37.7242,68500.0
2013-10-07 14:50:00,49.0,49.02,48.97,49.0,47900.0,37.7242,37.7396,37.7011,37.7242,47900.0
2013-10-07 15:00:00,49.0,49.01,48.94,48.98,123100.0,37.7242,37.7319,37.678,37.7088,123100.0
2013-10-07 15:10:00,48.99,49.03,48.97,48.98,87800.0,37.7165,37.7473,37.7011,37.7088,87800.0
2013-10-07 15:20:00,48.97,48.98,48.88,48.9,123700.0,37.7011,37.7088,37.6319,37.6473,123700.0
2013-10-07 15:30:00,48.9,48.91,48.83,48.85,102800.0,37.6473,37.6549,37.5934,37.6088,102800.0
2013-10-07 15:40:00,48.85,48.9,48.82,48.83,239700.0,37.6088,37.6473,37.5857,37.5934,239700.0
2013-10-07 15:50:00,48.84,48.84,48.72,48.72,484700.0,37.6011,37.6011,37.5087,37.5087,484700.0
2013-10-08 09:30:00,48.8,48.94,48.61,48.63,222700.0,37.5703,37.678,37.424,37.4394,222700.0
2013-10-08 09:40:00,48.63,48.75,48.57,48.6,318600.0,37.4394,37.5318,37.3932,37.4163,318600.0
2013-10-08 09:50:00,48.59,48.83,48.5,48.82,220300.0,37.4086,37.5934,37.3393,37.5857,220300.0
2013-10-08 10:00:00,48.82,48.83,48.68,48.78,254100.0,37.5857,37.5934,37.4779,37.5549,254100.0
2013-10-08 10:10:00,48.78,49.01,48.75,49.0,265300.0,37.5549,37.7319,37.5318,37.7242,265300.0
2013-10-08 10:20:00,49.0,49.06,48.87,48.88,190400.0,37.7242,37.7704,37.6242,37.6319,190400.0
2013-10-08 10:30:00,48.89,48.91,48.7,48.71,139900.0,37.6396,37.6549,37.4933,37.501,139900.0
2013-10-08 10:40:00,48.7,48.71,48.53,48.53,235800.0,37.4933,37.501,37.3624,37.3624,235800.0
2013-10-08 10:50:00,48.53,48.59,48.48,48.53,172800.0,37.3624,37.4086,37.3239,37.3624,172800.0
2013-10-08 11:00:00,48.52,48.53,48.37,48.43,210500.0,37.3547,37.3624,37.2392,37.2854,210500.0
2013-10-08 11:10:00,48.44,48.53,48.41,48.44,132400.0,37.2931,37.3624,37.27,37.2931,132400.0
2013-10-08 11:20:00,48.45,48.52,48.43,48.49,91100.0,37.3008,37.3547,37.2854,37.3316,91100.0
2013-10-08 11:30:00,48.48,48.48,48.31,48.33,171100.0,37.3239,37.3239,37.193,37.2084,171100.0
2013-10-08 11:40:00,48.32,48.34,48.18,48.19,261000.0,37.2007,37.2161,37.0929,37.1006,261000.0
2013-10-08 11:50:00,48.19,48.28,48.19,48.28,172200.0,37.1006,37.1699,37.1006,37.1699,172200.0
2013-10-08 12:00:00,48.28,48.29,48.18,48.25,148300.0,37.1699,37.1776,37.0929,37.1468,148300.0
2013-10-08 12:10:00,48.25,48.25,48.15,48.16,96000.0,37.1468,37.1468,37.0698,37.0775,96000.0
2013-10-08 12:20:00,48.16,48.17,48.07,48.15,158000.0,37.0775,37.0852,37.0082,37.0698,158000.0
2013-10-08 12:30:00,48.13,48.16,48.01,48.15,126000.0,37.0544,37.0775,36.9621,37.0698,126000.0
2013-10-08 12:40:00,48.14,48.28,48.14,48.24,64900.0,37.0621,37.1699,37.0621,37.1391,64900.0
2013-10-08 12:50:00,48.23,48.27,48.17,48.23,52300.0,37.1314,37.1622,37.0852,37.1314,52300.0
2013-10-08 13:00:00,48.23,48.31,48.18,48.18,89200.0,37.1314,37.193,37.0929,37.0929,89200.0
2013-10-08 13:10:00,48.17,48.25,48.1,48.14,91300.0,37.0852,37.1468,37.0313,37.0621,91300.0
2013-10-08 13:20:00,48.14,48.15,48.09,48.13,154400.0,37.0621,37.0698,37.0236,37.0544,154400.0
2013-10-08 13:30:00,48.12,48.18,48.03,48.04,126300.0,37.0467,37.0929,36.9775,36.9852,126300.0
2013-10-08 13:40:00,48.03,48.04,47.91,47.91,238400.0,36.9775,36.9852,36.8851,36.8851,238400.0
2013-10-08 13:50:00,47.92,48.06,47.91,47.96,137800.0,36.8928,37.0005,36.8851,36.9236,137800.0
2013-10-08 14:00:00,47.96,47.98,47.85,47.89,119400.0,36.9236,36.939,36.8389,36.8697,119400.0
2013-10-08 14:10:00,47.88,48.0,47.85,47.89,128600.0,36.862,36.9544,36.8389,36.8697,128600.0
2013-10-08 14:20:00,47.9,48.08,47.83,48.05,428600.0,36.8774,37.0159,36.8235,36.9929,428600.0
2013-10-08 14:30:00,48.05,48.05,47.9,47.95,341600.0,36.9929,36.9929,36.8774,36.9159,341600.0
2013-10-08 14:40:00,47.96,47.98,47.81,47.83,276800.0,36.9236,36.939,36.8081,36.8235,276800.0
2013-10-08 14:50:00,47.83,47.89,47.76,47.87,341200.0,36.8235,36.8697,36.7696,36.8543,341200.0
2013-10-08 15:00:00,47.88,47.94,47.76,47.76,241300.0,36.862,36.9082,36.7696,36.7696,241300.0
2013-10-08 15:10:00,47.77,47.89,47.75,47.89,213600.0,36.7773,36.8697,36.7619,36.8697,213600.0
2013-10-08 15:20:00,47.89,47.99,47.89,47.96,243000.0,36.8697,36.9467,36.8697,36.9236,243000.0
2013-10-08 15:30:00,47.95,48.0,47.88,47.93,239400.0,36.9159,36.9544,36.862,36.9005,239400.0
2013-10-08 15:40:00,47.93,47.95,47.78,47.8,362900.0,36.9005,36.9159,36.785,36.8004,362900.0
2013-10-08 15:50:00,47.81,47.85,47.67,47.72,716800.0,36.8081,36.8389,36.7003,36.7388,716800.0
2013-10-09 09:30:00,47.68,47.93,47.59,47.78,357100.0,36.708,36.9005,36.6387,36.785,357100.0
2013-10-09 09:40:00,47.77,47.79,47.57,47.6,211700.0,36.7773,36.7927,36.6233,36.6464,211700.0
2013-10-09 09:50:00,47.6,47.82,47.48,47.81,297500.0,36.6464,36.8158,36.554,36.8081,297500.0
2013-10-09 10:00:00,47.81,47.85,47.65,47.69,303000.0,36.8081,36.8389,36.6849,36.7157,303000.0
2013-10-09 10:10:00,47.7,47.71,47.55,47.59,488200.0,36.7234,36.7311,36.6079,36.6387,488200.0
2013-10-09 10:20:00,47.59,47.82,47.52,47.65,261400.0,36.6387,36.8158,36.5848,36.6849,261400.0
2013-10-09 10:30:00,47.66,47.8,47.58,47.59,162800.0,36.6926,36.8004,36.631,36.6387,162800.0
2013-10-09 10:40:00,47.6,47.61,47.45,47.49,166900.0,36.6464,36.6541,36.5309,36.5617,166900.0
2013-10-09 10:50:00,47.48,47.5,47.21,47.22,311100.0,36.554,36.5694,36.3461,36.3538,311100.0
2013-10-09 11:00:00,47.22,47.35,47.22,47.26,263800.0,36.3538,36.4539,36.3538,36.3846,263800.0
2013-10-09 11:10:00,47.26,47.31,47.21,47.27,192300.0,36.3846,36.4231,36.3461,36.3923,192300.0
2013-10-09 11:20:00,47.28,47.31,47.18,47.23,218500.0,36.4,36.4231,36.3231,36.3615,218500.0
2013-10-09 11:30:00,47.22,47.32,47.21,47.25,217000.0,36.3538,36.4308,36.3461,36.3769,217000.0
2013-10-09 11:40:00,47.25,47.51,47.25,47.51,234600.0,36.3769,36.5771,36.3769,36.5771,234600.0
2013-10-09 11:50:00,47.51,47.57,47.42,47.52,189900.0,36.5771,36.6233,36.5078,36.5848,189900.0
2013-10-09 12:00:00,47.53,47.65,47.53,47.58,158000.0,36.5925,36.6849,36.5925,36.631,158000.0
2013-10-09 12:10:00,47.58,47.58,47.43,47.45,247800.0,36.631,36.631,36.5155,36.5309,247800.0
2013-10-09 12:20:00,47.44,47.54,47.43,47.52,123900.0,36.5232,36.6002,36.5155,36.5848,123900.0
2013-10-09 12:30:00,47.52,47.73,47.52,47.66,135300.0,36.5848,36.7465,36.5848,36.6926,135300.0
2013-10-09 12:40:00,47.66,47.73,47.63,47.72,233100.0,36.6926,36.7465,36.6695,36.7388,233100.0
2013-10-09 12:50:00,47.72,47.72,47.63,47.64,113500.0,36.7388,36.7388,36.6695,36.6772,113500.0
2013-10-09 13:00:00,47.65,47.81,47.64,47.78,161600.0,36.6849,36.8081,36.6772,36.785,161600.0
2013-10-09 13:10:00,47.77,47.86,47.71,47.83,211500.0,36.7773,36.8466,36.7311,36.8235,211500.0
2013-10-09 13:20:00,47.83,47.92,47.82,47.84,353400.0,36.8235,36.8928,36.8158,36.8312,353400.0
2013-10-09 13:30:00,47.84,47.86,47.7,47.71,189700.0,36.8312,36.8466,36.7234,36.7311,189700.0
2013-10-09 13:40:00,47.71,47.84,47.7,47.77,125400.0,36.7311,36.8312,36.7234,36.7773,125400.0
2013-10-09 13:50:00,47.76,47.86,47.76,47.84,116000.0,36.7696,36.8466,36.7696,36.8312,116000.0
2013-10-09 14:00:00,47.83,48.07,47.78,48.04,433300.0,36.8235,37.0082,36.785,36.9852,433300.0
2013-10-09 14:10:00,48.03,48.05,47.77,47.79,168700.0,36.9775,36.9929,36.7773,36.7927,168700.0
2013-10-09 14:20:00,47.78,47.93,47.75,47.93,221600.0,36.785,36.9005,36.7619,36.9005,221600.0
2013-10-09 14:30:00,47.92,48.0,47.86,47.86,189700.0,36.8928,36.9544,36.8466,36.8466,189700.0
2013-10-09 14:40:00,47.87,47.89,47.8,47.86,156600.0,36.8543,36.8697,36.8004,36.8466,156600.0
2013-10-09 14:50:00,47.86,47.95,47.84,47.91,156200.0,36.8466,36.9159,36.8312,36.8851,156200.0
2013-10-09 15:00:00,47.91,47.92,47.8,47.85,233000.0,36.8851,36.8928,36.8004,36.8389,233000.0
2013-10-09 15:10:00,47.86,47.92,47.8,47.85,281100.0,36.8466,36.8928,36.8004,36.8389,281100.0
2013-10-09 15:20:00,47.85,47.89,47.77,47.82,241400.0,36.8389,36.8697,36.7773,36.8158,241400.0
2013-10-09 15:30:00,47.83,47.91,47.79,47.82,309600.0,36.8235,36.8851,36.7927,36.8158,309600.0
2013-10-09 15:40:00,47.83,47.83,47.62,47.7,392500.0,36.8235,36.8235,36.6618,36.7234,392500.0
2013-10-09 15:50:00,47.69,47.81,47.64,47.73,771900.0,36.7157,36.8081,36.6772,36.7465,771900.0
2013-10-10 09:30:00,48.29,48.75,48.24,48.7,855500.0,37.1776,37.5318,37.1391,37.4933,855500.0
2013-10-10 09:40:00,48.7,48.91,48.6,48.8,701700.0,37.4933,37.6549,37.4163,37.5703,701700.0
2013-10-10 09:50:00,48.8,48.82,48.75,48.77,434000.0,37.5703,37.5857,37.5318,37.5472,434000.0
2013-10-10 10:00:00,48.78,48.99,48.76,48.99,561100.0,37.5549,37.7165,37.5395,37.7165,561100.0
2013-10-10 10:10:00,48.98,49.03,48.91,48.92,445200.0,37.7088,37.7473,37.6549,37.6626,445200.0
2013-10-10 10:20:00,48.92,49.15,48.9,49.15,313600.0,37.6626,37.8397,37.6473,37.8397,313600.0
2013-10-10 10:30:00,49.14,49.28,49.13,49.21,454000.0,37.832,37.9398,37.8243,37.8859,454000.0
2013-10-10 10:40:00,49.21,49.24,49.15,49.16,309800.0,37.8859,37.909,37.8397,37.8474,309800.0
2013-10-10 10:50:00,49.15,49.16,49.0,49.03,332100.0,37.8397,37.8474,37.7242,37.7473,332100.0
2013-10-10 11:00:00,49.03,49.04,48.86,48.9,177100.0,37.7473,37.755,37.6165,37.6473,177100.0
2013-10-10 11:10:00,48.9,48.99,48.89,48.93,144400.0,37.6473,37.7165,37.6396,37.6703,144400.0
2013-10-10 11:20:00,48.92,49.1,48.91,49.09,144600.0,37.6626,37.8012,37.6549,37.7935,144600.0
2013-10-10 11:30:00,49.1,49.27,48.97,49.26,259900.0,37.8012,37.9321,37.7011,37.9244,259900.0
2013-10-10 11:40:00,49.26,49.3,49.17,49.21,249900.0,37.9244,37.9552,37.8551,37.8859,249900.0
2013-10-10 11:50:00,49.21,49.27,49.15,49.21,111500.0,37.8859,37.9321,37.8397,37.8859,111500.0
2013-10-10 12:00:00,49.2,49.28,49.18,49.25,116500.0,37.8782,37.9398,37.8628,37.9167,116500.0
2013-10-10 12:10:00,49.25,49.34,49.22,49.31,126900.0,37.9167,37.986,37.8936,37.9629,126900.0
2013-10-10 12:20:00,49.31,49.39,49.26,49.39,106600.0,37.9629,38.0245,37.9244,38.0245,106600.0
2013-10-10 12:30:00,49.38,49.49,49.38,49.44,121800.0,38.0168,38.1015,38.0168,38.063,121800.0
2013-10-10 12:40:00,49.44,49.49,49.42,49.49,121000.0,38.063,38.1015,38.0476,38.1015,121000.0
2013-10-10 12:50:00,49.49,49.53,49.48,49.53,181000.0,38.1015,38.1323,38.0938,38.1323,181000.0
2013-10-10 13:00:00,49.53,49.55,49.34,49.42,239100.0,38.1323,38.1477,37.986,38.0476,239100.0
2013-10-10 13:10:00,49.41,49.5,49.4,49.48,84300.0,38.0399,38.1092,38.0322,38.0938,84300.0
2013-10-10 13:20:00,49.47,49.5,49.4,49.43,130500.0,38.0861,38.1092,38.0322,38.0553,130500.0
2013-10-10 13:30:00,49.42,49.46,49.4,49.45,96900.0,38.0476,38.0784,38.0322,38.0707,96900.0
2013-10-10 13:40:00,49.44,49.48,49.41,49.45,70600.0,38.063,38.0938,38.0399,38.0707,70600.0
2013-10-10 13:50:00,49.46,49.5,49.42,49.5,149600.0,38.0784,38.1092,38.0476,38.1092,149600.0
2013-10-10 14:00:00,49.5,49.5,49.4,49.4,115800.0,38.1092,38.1092,38.0322,38.0322,115800.0
2013-10-10 14:10:00,49.41,49.44,49.33,49.34,205700.0,38.0399,38.063,37.9783,37.986,205700.0
2013-10-10 14:20:00,49.33,49.45,49.33,49.41,111900.0,37.9783,38.0707,37.9783,38.0399,111900.0
2013-10-10 14:30:00,49.42,49.44,49.37,49.38,96200.0,38.0476,38.063,38.0091,38.0168,96200.0
2013-10-10 14:40:00,49.39,49.44,49.38,49.39,87200.0,38.0245,38.063,38.0168,38.0245,87200.0
2013-10-10 14:50:00,49.38,49.41,49.35,49.39,119700.0,38.0168,38.0399,37.9937,38.0245,119700.0
2013-10-10 15:00:00,49.39,49.47,49.38,49.46,556700.0,38.0245,38.0861,38.0168,38.0784,556700.0
2013-10-10 15:10:00,49.47,49.58,49.46,49.48,503400.0,38.0861,38.1708,38.0784,38.0938,503400.0
2013-10-10 15:20:00,49.48,49.51,49.44,49.46,256100.0,38.0938,38.1169,38.063,38.0784,256100.0
2013-10-10 15:30:00,49.46,49.48,49.4,49.47,285300.0,38.0784,38.0938,38.0322,38.0861,285300.0
2013-10-10 15:40:00,49.47,49.53,49.38,49.38,444800.0,38.0861,38.1323,38.0168,38.0168,444800.0
2013-10-10 15:50:00,49.38,49.62,49.38,49.58,737000.0,38.0168,38.2016,38.0168,38.1708,737000.0
2013-10-11 09:30:00,49.68,49.8,49.58,49.8,333600.0,38.2478,38.3401,38.1708,38.3401,333600.0
2013-10-11 09:40:00,49.79,49.86,49.65,49.79,203600.0,38.3324,38.3863,38.2247,38.3324,203600.0
2013-10-11 09:50:00,49.79,49.83,49.64,49.83,117200.0,38.3324,38.3632,38.217,38.3632,117200.0
2013-10-11 10:00:00,49.81,49.87,49.78,49.83,284700.0,38.3478,38.394,38.3247,38.3632,284700.0
2013-10-11 10:10:00,49.82,49.86,49.72,49.81,168500.0,38.3555,38.3863,38.2786,38.3478,168500.0
2013-10-11 10:20:00,49.82,49.86,49.77,49.84,183200.0,38.3555,38.3863,38.317,38.3709,183200.0
2013-10-11 10:30:00,49.83,49.83,49.65,49.65,163500.0,38.3632,38.3632,38.2247,38.2247,163500.0
2013-10-11 10:40:00,49.65,49.66,49.45,49.47,166300.0,38.2247,38.2324,38.0707,38.0861,166300.0
2013-10-11 10:50:00,49.46,49.61,49.45,49.6,100800.0,38.0784,38.1939,38.0707,38.1862,100800.0
2013-10-11 11:00:00,49.6,49.66,49.55,49.61,79800.0,38.1862,38.2324,38.1477,38.1939,79800.0
2013-10-11 11:10:00,49.61,49.64,49.5,49.51,101900.0,38.1939,38.217,38.1092,38.1169,101900.0
2013-10-11 11:20:00,49.51,49.51,49.43,49.44,152800.0,38.1169,38.1169,38.0553,38.063,152800.0
2013-10-11 11:30:00,49.44,49.78,49.44,49.78,214500.0,38.063,38.3247,38.063,38.3247,214500.0
2013-10-11 11:40:00,49.78,49.86,49.77,49.83,149500.0,38.3247,38.3863,38.317,38.3632,149500.0
2013-10-11 11:50:00,49.82,49.86,49.8,49.84,206000.0,38.3555,38.3863,38.3401,38.3709,206000.0
2013-10-11 12:00:00,49.83,49.97,49.81,49.96,209400.0,38.3632,38.471,38.3478,38.4633,209400.0
2013-10-11 12:10:00,49.95,49.97,49.88,49.96,85200.0,38.4556,38.471,38.4017,38.4633,85200.0
2013-10-11 12:20:00,49.96,50.0,49.93,49.93,147700.0,38.4633,38.4941,38.4402,38.4402,147700.0
2013-10-11 12:30:00,49.93,49.95,49.84,49.84,115000.0,38.4402,38.4556,38.3709,38.3709,115000.0
2013-10-11 12:40:00,49.85,49.87,49.74,49.74,231800.0,38.3786,38.394,38.294,38.294,231800.0
2013-10-11 12:50:00,49.74,49.81,49.74,49.77,65700.0,38.294,38.3478,38.294,38.317,65700.0
2013-10-11 13:00:00,49.77,49.83,49.76,49.81,79700.0,38.317,38.3632,38.3093,38.3478,79700.0
2013-10-11 13:10:00,49.81,49.84,49.67,49.68,114400.0,38.3478,38.3709,38.2401,38.2478,114400.0
2013-10-11 13:20:00,49.68,49.81,49.68,49.78,55900.0,38.2478,38.3478,38.2478,38.3247,55900.0
2013-10-11 13:30:00,49.78,49.89,49.77,49.85,101300.0,38.3247,38.4094,38.317,38.3786,101300.0
2013-10-11 13:40:00,49.84,49.94,49.83,49.9,69300.0,38.3709,38.4479,38.3632,38.4171,69300.0
2013-10-11 13:50:00,49.89,49.91,49.82,49.82,113900.0,38.4094,38.4248,38.3555,38.3555,113900.0
2013-10-11 14:00:00,49.82,49.87,49.77,49.85,97900.0,38.3555,38.394,38.317,38.3786,97900.0
2013-10-11 14:10:00,49.85,49.87,49.81,49.87,145200.0,38.3786,38.394,38.3478,38.394,145200.0
2013-10-11 14:20:00,49.87,49.89,49.84,49.86,66300.0,38.394,38.4094,38.3709,38.3863,66300.0
2013-10-11 14:30:00,49.86,49.88,49.82,49.84,53600.0,38.3863,38.4017,38.3555,38.3709,53600.0
2013-10-11 14:40:00,49.84,49.94,49.84,49.93,132000.0,38.3709,38.4479,38.3709,38.4402,132000.0
2013-10-11 14:50:00,49.92,49.94,49.9,49.93,155600.0,38.4325,38.4479,38.4171,38.4402,155600.0
2013-10-11 15:00:00,49.93,49.99,49.9,49.98,180600.0,38.4402,38.4864,38.4171,38.4787,180600.0
2013-10-11 15:10:00,49.98,50.0,49.85,49.87,126200.0,38.4787,38.4941,38.3786,38.394,126200.0
2013-10-11 15:20:00,49.88,49.93,49.85,49.93,87600.0,38.4017,38.4402,38.3786,38.4402,87600.0
2013-10-11 15:30:00,49.93,49.99,49.89,49.89,148000.0,38.4402,38.4864,38.4094,38.4094,148000.0
2013-10-11 15:40:00,49.9,49.95,49.83,49.84,267400.0,38.4171,38.4556,38.3632,38.3709,267400.0
2013-10-11 15:50:00,49.84,50.0,49.81,50.0,479200.0,38.3709,38.4941,38.3478,38.4941,479200.0
2013-10-14 09:30:00,49.63,49.95,49.57,49.79,275200.0,38.2093,38.4556,38.1631,38.3324,275200.0
2013-10-14 09:40:00,49.79,49.88,49.71,49.71,207300.0,38.3324,38.4017,38.2709,38.2709,207300.0
2013-10-14 09:50:00,49.72,49.83,49.71,49.79,127500.0,38.2786,38.3632,38.2709,38.3324,127500.0
2013-10-14 10:00:00,49.81,49.84,49.6,49.66,147200.0,38.3478,38.3709,38.1862,38.2324,147200.0
2013-10-14 10:10:00,49.66,49.77,49.58,49.65,74700.0,38.2324,38.317,38.1708,38.2247,74700.0
2013-10-14 10:20:00,49.66,49.8,49.66,49.8,121800.0,38.2324,38.3401,38.2324,38.3401,121800.0
2013-10-14 10:30:00,49.8,49.83,49.73,49.81,75900.0,38.3401,38.3632,38.2863,38.3478,75900.0
2013-10-14 10:40:00,49.8,49.85,49.77,49.81,163600.0,38.3401,38.3786,38.317,38.3478,163600.0
2013-10-14 10:50:00,49.82,49.82,49.7,49.76,196400.0,38.3555,38.3555,38.2632,38.3093,196400.0
2013-10-14 11:00:00,49.76,49.77,49.65,49.68,126900.0,38.3093,38.317,38.2247,38.2478,126900.0
2013-10-14 11:10:00,49.69,49.76,49.67,49.7,83500.0,38.2555,38.3093,38.2401,38.2632,83500.0
2013-10-14 11:20:00,49.71,49.75,49.68,49.75,66300.0,38.2709,38.3017,38.2478,38.3017,66300.0
2013-10-14 11:30:00,49.76,49.84,49.75,49.83,163100.0,38.3093,38.3709,38.3017,38.3632,163100.0
2013-10-14 11:40:00,49.83,49.87,49.79,49.86,96300.0,38.3632,38.394,38.3324,38.3863,96300.0
2013-10-14 11:50:00,49.86,49.95,49.86,49.94,95500.0,38.3863,38.4556,38.3863,38.4479,95500.0
2013-10-14 12:00:00,49.93,49.98,49.86,49.86,88500.0,38.4402,38.4787,38.3863,38.3863,88500.0
2013-10-14 12:10:00,49.86,49.89,49.8,49.87,107600.0,38.3863,38.4094,38.3401,38.394,107600.0
2013-10-14 12:20:00,49.87,49.88,49.8,49.82,50400.0,38.394,38.4017,38.3401,38.3555,50400.0
2013-10-14 12:30:00,49.81,49.89,49.8,49.84,58300.0,38.3478,38.4094,38.3401,38.3709,58300.0
2013-10-14 12:40:00,49.86,49.87,49.78,49.87,68800.0,38.3863,38.394,38.3247,38.394,68800.0
2013-10-14 12:50:00,49.87,49.95,49.86,49.94,63600.0,38.394,38.4556,38.3863,38.4479,63600.0
2013-10-14 13:00:00,49.95,50.03,49.93,50.0,97100.0,38.4556,38.5172,38.4402,38.4941,97100.0
2013-10-14 13:10:00,50.01,50.13,49.98,50.08,143400.0,38.5018,38.5942,38.4787,38.5557,143400.0
2013-10-14 13:20:00,50.07,50.12,50.05,50.09,59400.0,38.548,38.5865,38.5326,38.5634,59400.0
2013-10-14 13:30:00,50.08,50.14,50.07,50.11,48000.0,38.5557,38.6019,38.548,38.5788,48000.0
2013-10-14 13:40:00,50.12,50.18,50.1,50.1,85500.0,38.5865,38.6327,38.5711,38.5711,85500.0
2013-10-14 13:50:00,50.11,50.16,50.08,50.14,66400.0,38.5788,38.6173,38.5557,38.6019,66400.0
2013-10-14 14:00:00,50.15,50.29,50.13,50.25,210800.0,38.6096,38.7174,38.5942,38.6866,210800.0
2013-10-14 14:10:00,50.25,50.28,50.23,50.25,328000.0,38.6866,38.7097,38.6712,38.6866,328000.0
2013-10-14 14:20:00,50.25,50.26,50.19,50.2,151700.0,38.6866,38.6943,38.6404,38.6481,151700.0
2013-10-14 14:30:00,50.2,50.24,50.18,50.24,182800.0,38.6481,38.6789,38.6327,38.6789,182800.0
2013-10-14 14:40:00,50.23,50.27,50.1,50.21,182800.0,38.6712,38.702,38.5711,38.6558,182800.0
2013-10-14 14:50:00,50.2,50.2,50.04,50.09,121800.0,38.6481,38.6481,38.5249,38.5634,121800.0
2013-10-14 15:00:00,50.09,50.25,50.02,50.23,189100.0,38.5634,38.6866,38.5095,38.6712,189100.0
2013-10-14 15:10:00,50.24,50.26,50.18,50.18,111300.0,38.6789,38.6943,38.6327,38.6327,111300.0
2013-10-14 15:20:00,50.18,50.25,50.17,50.25,114300.0,38.6327,38.6866,38.625,38.6866,114300.0
2013-10-14 15:30:00,50.24,50.33,50.23,50.23,176000.0,38.6789,38.7482,38.6712,38.6712,176000.0
2013-10-14 15:40:00,50.23,50.32,50.15,50.18,293500.0,38.6712,38.7405,38.6096,38.6327,293500.0
2013-10-14 15:50:00,50.19,50.3,50.16,50.23,695600.0,38.6404,38.7251,38.6173,38.6712,695600.0
2013-10-15 09:30:00,50.18,50.2,50.0,50.13,320500.0,38.6327,38.6481,38.4941,38.5942,320500.0
2013-10-15 09:40:00,50.14,50.2,49.9,50.04,286200.0,38.6019,38.6481,38.4171,38.5249,286200.0
2013-10-15 09:50:00,50.03,50.25,50.02,50.2,240000.0,38.5172,38.6866,38.5095,38.6481,240000.0
2013-10-15 10:00:00,50.21,50.39,50.18,50.27,238400.0,38.6558,38.7944,38.6327,38.702,238400.0
2013-10-15 10:10:00,50.27,50.49,50.27,50.39,226600.0,38.702,38.8714,38.702,38.7944,226600.0
2013-10-15 10:20:00,50.4,50.5,50.4,50.47,184600.0,38.8021,38.8791,38.8021,38.856,184600.0
2013-10-15 10:30:00,50.47,50.56,50.42,50.42,202800.0,38.856,38.9253,38.8175,38.8175,202800.0
2013-10-15 10:40:00,50.43,50.46,50.22,50.24,254500.0,38.8252,38.8483,38.6635,38.6789,254500.0
2013-10-15 10:50:00,50.24,50.27,50.08,50.13,194800.0,38.6789,38.702,38.5557,38.5942,194800.0
2013-10-15 11:00:00,50.12,50.21,50.03,50.04,249600.0,38.5865,38.6558,38.5172,38.5249,249600.0
2013-10-15 11:10:00,50.04,50.3,50.01,50.28,238200.0,38.5249,38.7251,38.5018,38.7097,238200.0
2013-10-15 11:20:00,50.29,50.44,50.28,50.4,207300.0,38.7174,38.8329,38.7097,38.8021,207300.0
2013-10-15 11:30:00,50.4,50.45,50.32,50.36,118600.0,38.8021,38.8406,38.7405,38.7713,118600.0
2013-10-15 11:40:00,50.37,50.4,50.23,50.25,152900.0,38.779,38.8021,38.6712,38.6866,152900.0
2013-10-15 11:50:00,50.26,50.41,50.26,50.31,116900.0,38.6943,38.8098,38.6943,38.7328,116900.0
2013-10-15 12:00:00,50.3,50.3,50.2,50.25,101300.0,38.7251,38.7251,38.6481,38.6866,101300.0
2013-10-15 12:10:00,50.24,50.31,50.17,50.21,92700.0,38.6789,38.7328,38.625,38.6558,92700.0
2013-10-15 12:20:00,50.22,50.31,50.21,50.25,57000.0,38.6635,38.7328,38.6558,38.6866,57000.0
2013-10-15 12:30:00,50.25,50.32,50.22,50.27,53900.0,38.6866,38.7405,38.6635,38.702,53900.0
2013-10-15 12:40:00,50.27,50.35,50.25,50.3,67900.0,38.702,38.7636,38.6866,38.7251,67900.0
2013-10-15 12:50:00,50.31,50.32,50.26,50.3,38800.0,38.7328,38.7405,38.6943,38.7251,38800.0
2013-10-15 13:00:00,50.3,50.33,50.25,50.31,59800.0,38.7251,38.7482,38.6866,38.7328,59800.0
2013-10-15 13:10:00,50.3,50.4,50.28,50.4,87200.0,38.7251,38.8021,38.7097,38.8021,87200.0
2013-10-15 13:20:00,50.39,50.41,50.3,50.33,76700.0,38.7944,38.8098,38.7251,38.7482,76700.0
2013-10-15 13:30:00,50.33,50.36,50.29,50.34,67700.0,38.7482,38.7713,38.7174,38.7559,67700.0
2013-10-15 13:40:00,50.34,50.47,50.33,50.43,133600.0,38.7559,38.856,38.7482,38.8252,133600.0
2013-10-15 13:50:00,50.43,50.46,50.38,50.39,86400.0,38.8252,38.8483,38.7867,38.7944,86400.0
2013-10-15 14:00:00,50.39,50.45,50.38,50.39,57200.0,38.7944,38.8406,38.7867,38.7944,57200.0
2013-10-15 14:10:00,50.38,50.38,50.29,50.34,100000.0,38.7867,38.7867,38.7174,38.7559,100000.0
2013-10-15 14:20:00,50.33,50.35,50.14,50.16,179500.0,38.7482,38.7636,38.6019,38.6173,179500.0
2013-10-15 14:30:00,50.16,50.16,49.92,50.06,261800.0,38.6173,38.6173,38.4325,38.5403,261800.0
2013-10-15 14:40:00,50.06,50.11,49.91,50.02,194100.0,38.5403,38.5788,38.4248,38.5095,194100.0
2013-10-15 14:50:00,50.04,50.13,50.02,50.12,150800.0,38.5249,38.5942,38.5095,38.5865,150800.0
2013-10-15 15:00:00,50.11,50.23,50.06,50.22,178600.0,38.5788,38.6712,38.5403,38.6635,178600.0
2013-10-15 15:10:00,50.22,50.27,50.15,50.21,119500.0,38.6635,38.702,38.6096,38.6558,119500.0
2013-10-15 15:20:00,50.21,50.21,50.14,50.18,75100.0,38.6558,38.6558,38.6019,38.6327,75100.0
2013-10-15 15:30:00,50.18,50.19,50.09,50.11,131500.0,38.6327,38.6404,38.5634,38.5788,131500.0
2013-10-15 15:40:00,50.11,50.13,50.01,50.06,195900.0,38.5788,38.5942,38.5018,38.5403,195900.0
2013-10-15 15:50:00,50.05,50.12,50.0,50.03,414500.0,38.5326,38.5865,38.4941,38.5172,414500.0
2013-10-16 09:30:00,50.34,50.72,50.27,50.55,479300.0,38.7559,39.0484,38.702,38.9176,479300.0
2013-10-16 09:40:00,50.55,50.7,50.51,50.69,216800.0,38.9176,39.033,38.8868,39.0253,216800.0
2013-10-16 09:50:00,50.7,50.98,50.68,50.97,539900.0,39.033,39.2486,39.0176,39.2409,539900.0
2013-10-16 10:00:00,50.97,50.98,50.73,50.9,411900.0,39.2409,39.2486,39.0561,39.187,411900.0
2013-10-16 10:10:00,50.91,50.94,50.79,50.92,291900.0,39.1947,39.2178,39.1023,39.2024,291900.0
2013-10-16 10:20:00,50.92,51.14,50.92,51.12,398200.0,39.2024,39.3718,39.2024,39.3564,398200.0
2013-10-16 10:30:00,51.12,51.14,50.92,50.94,146500.0,39.3564,39.3718,39.2024,39.2178,146500.0
2013-10-16 10:40:00,50.94,51.07,50.89,51.04,239600.0,39.2178,39.3179,39.1793,39.2948,239600.0
2013-10-16 10:50:00,51.03,51.13,51.02,51.11,215900.0,39.2871,39.3641,39.2794,39.3487,215900.0
2013-10-16 11:00:00,51.1,51.25,51.05,51.21,354700.0,39.341,39.4565,39.3025,39.4257,354700.0
2013-10-16 11:10:00,51.21,51.21,51.11,51.11,293500.0,39.4257,39.4257,39.3487,39.3487,293500.0
2013-10-16 11:20:00,51.11,51.15,51.01,51.03,190700.0,39.3487,39.3795,39.2717,39.2871,190700.0
2013-10-16 11:30:00,51.03,51.12,51.0,51.11,238400.0,39.2871,39.3564,39.264,39.3487,238400.0
2013-10-16 11:40:00,51.11,51.17,51.04,51.12,147900.0,39.3487,39.3949,39.2948,39.3564,147900.0
2013-10-16 11:50:00,51.11,51.17,51.1,51.16,125200.0,39.3487,39.3949,39.341,39.3872,125200.0
2013-10-16 12:00:00,51.16,51.22,51.13,51.21,182100.0,39.3872,39.4334,39.3641,39.4257,182100.0
2013-10-16 12:10:00,51.2,51.28,51.2,51.24,204200.0,39.418,39.4796,39.418,39.4488,204200.0
2013-10-16 12:20:00,51.24,51.24,51.12,51.12,128100.0,39.4488,39.4488,39.3564,39.3564,128100.0
2013-10-16 12:30:00,51.12,51.2,51.04,51.19,155700.0,39.3564,39.418,39.2948,39.4103,155700.0
2013-10-16 12:40:00,51.2,51.29,51.19,51.19,82800.0,39.418,39.4873,39.4103,39.4103,82800.0
2013-10-16 12:50:00,51.2,51.25,51.18,51.24,86000.0,39.418,39.4565,39.4026,39.4488,86000.0
2013-10-16 13:00:00,51.23,51.27,51.22,51.23,75800.0,39.4411,39.4719,39.4334,39.4411,75800.0
2013-10-16 13:10:00,51.23,51.25,51.19,51.23,111800.0,39.4411,39.4565,39.4103,39.4411,111800.0
2013-10-16 13:20:00,51.22,51.36,51.21,51.35,280400.0,39.4334,39.5412,39.4257,39.5335,280400.0
2013-10-16 13:30:00,51.35,51.45,51.34,51.44,191900.0,39.5335,39.6105,39.5258,39.6028,191900.0
2013-10-16 13:40:00,51.45,51.48,51.4,51.47,200200.0,39.6105,39.6335,39.572,39.6258,200200.0
2013-10-16 13:50:00,51.46,51.47,51.42,51.45,213200.0,39.6181,39.6258,39.5874,39.6105,213200.0
2013-10-16 14:00:00,51.45,51.45,51.35,51.36,158100.0,39.6105,39.6105,39.5335,39.5412,158100.0
2013-10-16 14:10:00,51.37,51.38,51.29,51.31,111300.0,39.5489,39.5566,39.4873,39.5027,111300.0
2013-10-16 14:20:00,51.32,51.33,51.22,51.24,126500.0,39.5104,39.5181,39.4334,39.4488,126500.0
2013-10-16 14:30:00,51.23,51.28,51.18,51.22,158400.0,39.4411,39.4796,39.4026,39.4334,158400.0
2013-10-16 14:40:00,51.22,51.27,51.19,51.25,166500.0,39.4334,39.4719,39.4103,39.4565,166500.0
2013-10-16 14:50:00,51.26,51.28,51.12,51.14,144100.0,39.4642,39.4796,39.3564,39.3718,144100.0
2013-10-16 15:00:00,51.13,51.19,51.07,51.15,139900.0,39.3641,39.4103,39.3179,39.3795,139900.0
2013-10-16 15:10:00,51.16,51.19,51.12,51.18,151700.0,39.3872,39.4103,39.3564,39.4026,151700.0
2013-10-16 15:20:00,51.19,51.19,51.08,51.11,169100.0,39.4103,39.4103,39.3256,39.3487,169100.0
2013-10-16 15:30:00,51.11,51.21,51.09,51.18,169200.0,39.3487,39.4257,39.3333,39.4026,169200.0
2013-10-16 15:40:00,51.18,51.27,51.12,51.25,266200.0,39.4026,39.4719,39.3564,39.4565,266200.0
2013-10-16 15:50:00,51.26,51.3,51.23,51.26,656300.0,39.4642,39.495,39.4411,39.4642,656300.0
2013-10-17 09:30:00,51.14,51.27,51.07,51.19,236800.0,39.3718,39.4719,39.3179,39.4103,236800.0
2013-10-17 09:40:00,51.19,51.33,51.04,51.07,213400.0,39.4103,39.5181,39.2948,39.3179,213400.0
2013-10-17 09:50:00,51.07,51.14,51.01,51.03,138800.0,39.3179,39.3718,39.2717,39.2871,138800.0
2013-10-17 10:00:00,51.04,51.12,50.97,51.04,175100.0,39.2948,39.3564,39.2409,39.2948,175100.0
2013-10-17 10:10:00,51.05,51.12,51.0,51.09,198000.0,39.3025,39.3564,39.264,39.3333,198000.0
2013-10-17 10:20:00,51.1,51.24,51.09,51.2,147100.0,39.341,39.4488,39.3333,39.418,147100.0
2013-10-17 10:30:00,51.2,51.23,51.16,51.18,190500.0,39.418,39.4411,39.3872,39.4026,190500.0
2013-10-17 10:40:00,51.17,51.29,51.16,51.17,132500.0,39.3949,39.4873,39.3872,39.3949,132500.0
2013-10-17 10:50:00,51.16,51.25,51.16,51.19,116500.0,39.3872,39.4565,39.3872,39.4103,116500.0
2013-10-17 11:00:00,51.19,51.33,51.19,51.32,131000.0,39.4103,39.5181,39.4103,39.5104,131000.0
2013-10-17 11:10:00,51.32,51.45,51.31,51.43,100700.0,39.5104,39.6105,39.5027,39.5951,100700.0
2013-10-17 11:20:00,51.42,51.45,51.36,51.39,116200.0,39.5874,39.6105,39.5412,39.5643,116200.0
2013-10-17 11:30:00,51.39,51.52,51.39,51.49,154600.0,39.5643,39.6643,39.5643,39.6412,154600.0
2013-10-17 11:40:00,51.49,51.61,51.49,51.57,100900.0,39.6412,39.7336,39.6412,39.7028,100900.0
2013-10-17 11:50:00,51.58,51.61,51.5,51.51,87000.0,39.7105,39.7336,39.6489,39.6566,87000.0
2013-10-17 12:00:00,51.51,51.54,51.47,51.49,76700.0,39.6566,39.6797,39.6258,39.6412,76700.0
2013-10-17 12:10:00,51.48,51.63,51.48,51.6,137200.0,39.6335,39.749,39.6335,39.7259,137200.0
2013-10-17 12:20:00,51.6,51.69,51.6,51.66,127300.0,39.7259,39.7952,39.7259,39.7721,127300.0
2013-10-17 12:30:00,51.67,51.69,51.63,51.64,132500.0,39.7798,39.7952,39.749,39.7567,132500.0
2013-10-17 12:40:00,51.65,51.72,51.64,51.68,92700.0,39.7644,39.8183,39.7567,39.7875,92700.0
2013-10-17 12:50:00,51.68,51.74,51.67,51.72,94900.0,39.7875,39.8337,39.7798,39.8183,94900.0
2013-10-17 13:00:00,51.71,51.75,51.69,51.75,63000.0,39.8106,39.8414,39.7952,39.8414,63000.0
2013-10-17 13:10:00,51.75,51.75,51.65,51.68,142500.0,39.8414,39.8414,39.7644,39.7875,142500.0
2013-10-17 13:20:00,51.68,51.69,51.64,51.65,142800.0,39.7875,39.7952,39.7567,39.7644,142800.0
2013-10-17 13:30:00,51.65,51.71,51.64,51.69,82100.0,39.7644,39.8106,39.7567,39.7952,82100.0
2013-10-17 13:40:00,51.68,51.69,51.62,51.62,63200.0,39.7875,39.7952,39.7413,39.7413,63200.0
2013-10-17 13:50:00,51.62,51.66,51.57,51.58,92900.0,39.7413,39.7721,39.7028,39.7105,92900.0
2013-10-17 14:00:00,51.58,51.58,51.51,51.51,100500.0,39.7105,39.7105,39.6566,39.6566,100500.0
2013-10-17 14:10:00,51.51,51.53,51.49,51.5,66900.0,39.6566,39.672,39.6412,39.6489,66900.0
2013-10-17 14:20:00,51.5,51.53,51.44,51.45,121400.0,39.6489,39.672,39.6028,39.6105,121400.0
2013-10-17 14:30:00,51.45,51.52,51.44,51.49,93300.0,39.6105,39.6643,39.6028,39.6412,93300.0
2013-10-17 14:40:00,51.49,51.53,51.46,51.52,120600.0,39.6412,39.672,39.6181,39.6643,120600.0
2013-10-17 14:50:00,51.52,51.58,51.51,51.54,162900.0,39.6643,39.7105,39.6566,39.6797,162900.0
2013-10-17 15:00:00,51.53,51.69,51.53,51.69,191800.0,39.672,39.7952,39.672,39.7952,191800.0
2013-10-17 15:10:00,51.69,51.73,51.63,51.63,219400.0,39.7952,39.826,39.749,39.749,219400.0
2013-10-17 15:20:00,51.64,51.71,51.62,51.67,216300.0,39.7567,39.8106,39.7413,39.7798,216300.0
2013-10-17 15:30:00,51.68,51.78,51.66,51.78,310700.0,39.7875,39.8645,39.7721,39.8645,310700.0
2013-10-17 15:40:00,51.78,51.9,51.77,51.86,437300.0,39.8645,39.9569,39.8568,39.9261,437300.0
2013-10-17 15:50:00,51.86,51.89,51.81,51.83,562000.0,39.9261,39.9492,39.8876,39.903,562000.0
2013-10-18 09:30:00,52.18,52.29,52.0,52.01,1075800.0,40.1725,40.2572,40.0339,40.0416,1075800.0
2013-10-18 09:40:00,52.01,52.11,51.88,52.09,280200.0,40.0416,40.1186,39.9415,40.1032,280200.0
2013-10-18 09:50:00,52.08,52.16,51.98,52.02,325800.0,40.0955,40.1571,40.0185,40.0493,325800.0
2013-10-18 10:00:00,52.01,52.06,51.99,52.05,203900.0,40.0416,40.0801,40.0262,40.0724,203900.0
2013-10-18 10:10:00,52.05,52.07,51.96,51.98,208500.0,40.0724,40.0878,40.0031,40.0185,208500.0
2013-10-18 10:20:00,51.98,51.99,51.77,51.77,183500.0,40.0185,40.0262,39.8568,39.8568,183500.0
2013-10-18 10:30:00,51.77,51.86,51.71,51.86,320400.0,39.8568,39.9261,39.8106,39.9261,320400.0
2013-10-18 10:40:00,51.87,51.95,51.84,51.89,150700.0,39.9338,39.9954,39.9107,39.9492,150700.0
2013-10-18 10:50:00,51.88,52.02,51.88,52.0,156700.0,39.9415,40.0493,39.9415,40.0339,156700.0
2013-10-18 11:00:00,52.0,52.04,51.94,51.99,153000.0,40.0339,40.0647,39.9877,40.0262,153000.0
2013-10-18 11:10:00,51.99,52.15,51.99,52.13,133200.0,40.0262,40.1494,40.0262,40.134,133200.0
2013-10-18 11:20:00,52.14,52.14,52.0,52.01,163100.0,40.1417,40.1417,40.0339,40.0416,163100.0
2013-10-18 11:30:00,52.01,52.08,51.97,52.08,156400.0,40.0416,40.0955,40.0108,40.0955,156400.0
2013-10-18 11:40:00,52.08,52.16,52.04,52.16,181000.0,40.0955,40.1571,40.0647,40.1571,181000.0
2013-10-18 11:50:00,52.16,52.16,52.0,52.0,144200.0,40.1571,40.1571,40.0339,40.0339,144200.0
2013-10-18 12:00:00,52.01,52.07,51.97,52.05,123600.0,40.0416,40.0878,40.0108,40.0724,123600.0
2013-10-18 12:10:00,52.05,52.09,52.01,52.03,131100.0,40.0724,40.1032,40.0416,40.057,131100.0
2013-10-18 12:20:00,52.03,52.11,52.0,52.08,188600.0,40.057,40.1186,40.0339,40.0955,188600.0
2013-10-18 12:30:00,52.08,52.16,52.07,52.15,129200.0,40.0955,40.1571,40.0878,40.1494,129200.0
2013-10-18 12:40:00,52.15,52.28,52.15,52.25,179700.0,40.1494,40.2495,40.1494,40.2264,179700.0
2013-10-18 12:50:00,52.25,52.3,52.24,52.25,92200.0,40.2264,40.2649,40.2187,40.2264,92200.0
2013-10-18 13:00:00,52.24,52.29,52.18,52.22,122800.0,40.2187,40.2572,40.1725,40.2033,122800.0
2013-10-18 13:10:00,52.23,52.27,52.18,52.18,85300.0,40.211,40.2418,40.1725,40.1725,85300.0
2013-10-18 13:20:00,52.18,52.26,52.18,52.24,91900.0,40.1725,40.2341,40.1725,40.2187,91900.0
2013-10-18 13:30:00,52.23,52.24,52.16,52.2,83100.0,40.211,40.2187,40.1571,40.1879,83100.0
2013-10-18 13:40:00,52.2,52.24,52.17,52.24,108300.0,40.1879,40.2187,40.1648,40.2187,108300.0
2013-10-18 13:50:00,52.24,52.29,52.22,52.27,100100.0,40.2187,40.2572,40.2033,40.2418,100100.0
2013-10-18 14:00:00,52.26,52.34,52.25,52.33,145100.0,40.2341,40.2956,40.2264,40.2879,145100.0
2013-10-18 14:10:00,52.33,52.34,52.21,52.22,100500.0,40.2879,40.2956,40.1956,40.2033,100500.0
2013-10-18 14:20:00,52.23,52.29,52.22,52.26,95600.0,40.211,40.2572,40.2033,40.2341,95600.0
2013-10-18 14:30:00,52.25,52.37,52.24,52.32,112800.0,40.2264,40.3187,40.2187,40.2802,112800.0
2013-10-18 14:40:00,52.33,52.37,52.31,52.32,70900.0,40.2879,40.3187,40.2725,40.2802,70900.0
2013-10-18 14:50:00,52.32,52.38,52.32,52.33,79200.0,40.2802,40.3264,40.2802,40.2879,79200.0
2013-10-18 15:00:00,52.33,52.39,52.28,52.38,190200.0,40.2879,40.3341,40.2495,40.3264,190200.0
2013-10-18 15:10:00,52.38,52.4,52.33,52.37,97600.0,40.3264,40.3418,40.2879,40.3187,97600.0
2013-10-18 15:20:00,52.38,52.4,52.33,52.38,126800.0,40.3264,40.3418,40.2879,40.3264,126800.0
2013-10-18 15:30:00,52.38,52.4,52.26,52.27,214700.0,40.3264,40.3418,40.2341,40.2418,214700.0
2013-10-18 15:40:00,52.27,52.3,52.23,52.23,337700.0,40.2418,40.2649,40.211,40.211,337700.0
2013-10-18 15:50:00,52.24,52.32,52.23,52.28,579700.0,40.2187,40.2802,40.211,40.2495,579700.0
2013-10-21 09:30:00,52.43,52.64,52.32,52.52,626700.0,40.3649,40.5266,40.2802,40.4342,626700.0
2013-10-21 09:40:00,52.5,52.53,52.42,52.49,290000.0,40.4188,40.4419,40.3572,40.4111,290000.0
2013-10-21 09:50:00,52.49,52.76,52.49,52.67,238600.0,40.4111,40.619,40.4111,40.5497,238600.0
2013-10-21 10:00:00,52.67,52.73,52.45,52.56,324300.0,40.5497,40.5959,40.3803,40.465,324300.0
2013-10-21 10:10:00,52.56,52.59,52.41,52.41,238200.0,40.465,40.4881,40.3495,40.3495,238200.0
2013-10-21 10:20:00,52.41,52.41,52.24,52.24,207700.0,40.3495,40.3495,40.2187,40.2187,207700.0
2013-10-21 10:30:00,52.23,52.26,52.17,52.22,178600.0,40.211,40.2341,40.1648,40.2033,178600.0
2013-10-21 10:40:00,52.23,52.27,52.21,52.24,164200.0,40.211,40.2418,40.1956,40.2187,164200.0
2013-10-21 10:50:00,52.24,52.26,52.16,52.25,151600.0,40.2187,40.2341,40.1571,40.2264,151600.0
2013-10-21 11:00:00,52.25,52.34,52.25,52.32,99900.0,40.2264,40.2956,40.2264,40.2802,99900.0
2013-10-21 11:10:00,52.32,52.32,52.28,52.29,108100.0,40.2802,40.2802,40.2495,40.2572,108100.0
2013-10-21 11:20:00,52.29,52.32,52.26,52.32,138500.0,40.2572,40.2802,40.2341,40.2802,138500.0
2013-10-21 11:30:00,52.31,52.32,52.19,52.21,105700.0,40.2725,40.2802,40.1802,40.1956,105700.0
2013-10-21 11:40:00,52.22,52.28,52.16,52.16,117000.0,40.2033,40.2495,40.1571,40.1571,117000.0
2013-10-21 11:50:00,52.15,52.27,52.12,52.23,139300.0,40.1494,40.2418,40.1263,40.211,139300.0
2013-10-21 12:00:00,52.23,52.35,52.22,52.34,105700.0,40.211,40.3033,40.2033,40.2956,105700.0
2013-10-21 12:10:00,52.33,52.39,52.32,52.36,61700.0,40.2879,40.3341,40.2802,40.311,61700.0
2013-10-21 12:20:00,52.36,52.39,52.27,52.33,85600.0,40.311,40.3341,40.2418,40.2879,85600.0
2013-10-21 12:30:00,52.33,52.37,52.31,52.33,99500.0,40.2879,40.3187,40.2725,40.2879,99500.0
2013-10-21 12:40:00,52.33,52.34,52.27,52.3,68400.0,40.2879,40.2956,40.2418,40.2649,68400.0
2013-10-21 12:50:00,52.29,52.32,52.28,52.28,51300.0,40.2572,40.2802,40.2495,40.2495,51300.0
2013-10-21 13:00:00,52.29,52.34,52.28,52.32,79500.0,40.2572,40.2956,40.2495,40.2802,79500.0
2013-10-21 13:10:00,52.31,52.38,52.3,52.35,87300.0,40.2725,40.3264,40.2649,40.3033,87300.0
2013-10-21 13:20:00,52.34,52.36,52.32,52.34,43400.0,40.2956,40.311,40.2802,40.2956,43400.0
2013-10-21 13:30:00,52.33,52.36,52.27,52.3,90500.0,40.2879,40.311,40.2418,40.2649,90500.0
2013-10-21 13:40:00,52.31,52.32,52.24,52.25,51000.0,40.2725,40.2802,40.2187,40.2264,51000.0
2013-10-21 13:50:00,52.26,52.28,52.22,52.22,77300.0,40.2341,40.2495,40.2033,40.2033,77300.0
2013-10-21 14:00:00,52.22,52.22,52.11,52.13,165300.0,40.2033,40.2033,40.1186,40.134,165300.0
2013-10-21 14:10:00,52.14,52.14,52.07,52.08,125500.0,40.1417,40.1417,40.0878,40.0955,125500.0
2013-10-21 14:20:00,52.08,52.1,51.98,52.03,147100.0,40.0955,40.1109,40.0185,40.057,147100.0
2013-10-21 14:30:00,52.04,52.05,51.98,51.98,148400.0,40.0647,40.0724,40.0185,40.0185,148400.0
2013-10-21 14:40:00,51.99,52.03,51.96,52.01,105400.0,40.0262,40.057,40.0031,40.0416,105400.0
2013-10-21 14:50:00,52.01,52.01,51.91,51.95,152600.0,40.0416,40.0416,39.9646,39.9954,152600.0
2013-10-21 15:00:00,51.94,52.06,51.94,52.05,135300.0,39.9877,40.0801,39.9877,40.0724,135300.0
2013-10-21 15:10:00,52.05,52.08,52.04,52.05,113900.0,40.0724,40.0955,40.0647,40.0724,113900.0
2013-10-21 15:20:00,52.06,52.09,52.02,52.04,139000.0,40.0801,40.1032,40.0493,40.0647,139000.0
2013-10-21 15:30:00,52.03,52.04,51.98,52.0,229700.0,40.057,40.0647,40.0185,40.0339,229700.0
2013-10-21 15:40:00,51.99,52.0,51.91,51.92,276100.0,40.0262,40.0339,39.9646,39.9723,276100.0
2013-10-21 15:50:00,51.93,52.01,51.91,51.99,537400.0,39.98,40.0416,39.9646,40.0262,537400.0
2013-10-22 09:30:00,52.28,52.66,52.19,52.64,627800.0,40.2495,40.542,40.1802,40.5266,627800.0
2013-10-22 09:40:00,52.63,52.89,52.6,52.69,783900.0,40.5189,40.7191,40.4958,40.5651,783900.0
2013-10-22 09:50:00,52.7,52.88,52.66,52.85,350300.0,40.5728,40.7114,40.542,40.6883,350300.0
2013-10-22 10:00:00,52.86,53.13,52.75,53.08,551000.0,40.696,40.9039,40.6113,40.8654,551000.0
2013-10-22 10:10:00,53.09,53.33,53.07,53.14,428500.0,40.8731,41.0578,40.8577,40.9116,428500.0
2013-10-22 10:20:00,53.14,53.22,52.88,52.98,313800.0,40.9116,40.9731,40.7114,40.7884,313800.0
2013-10-22 10:30:00,52.98,53.02,52.88,53.01,274900.0,40.7884,40.8192,40.7114,40.8115,274900.0
2013-10-22 10:40:00,53.01,53.01,52.75,52.82,405000.0,40.8115,40.8115,40.6113,40.6652,405000.0
2013-10-22 10:50:00,52.82,52.82,52.43,52.68,438900.0,40.6652,40.6652,40.3649,40.5574,438900.0
2013-10-22 11:00:00,52.68,52.78,52.62,52.64,261600.0,40.5574,40.6344,40.5112,40.5266,261600.0
2013-10-22 11:10:00,52.64,52.71,52.55,52.57,136900.0,40.5266,40.5805,40.4573,40.4727,136900.0
2013-10-22 11:20:00,52.57,52.58,52.47,52.57,120700.0,40.4727,40.4804,40.3957,40.4727,120700.0
2013-10-22 11:30:00,52.57,52.61,52.48,52.55,131100.0,40.4727,40.5035,40.4034,40.4573,131100.0
2013-10-22 11:40:00,52.55,52.62,52.5,52.58,90200.0,40.4573,40.5112,40.4188,40.4804,90200.0
2013-10-22 11:50:00,52.58,52.62,52.56,52.61,120900.0,40.4804,40.5112,40.465,40.5035,120900.0
2013-10-22 12:00:00,52.61,52.7,52.6,52.68,152200.0,40.5035,40.5728,40.4958,40.5574,152200.0
2013-10-22 12:10:00,52.69,52.75,52.59,52.63,185200.0,40.5651,40.6113,40.4881,40.5189,185200.0
2013-10-22 12:20:00,52.64,52.7,52.58,52.66,74500.0,40.5266,40.5728,40.4804,40.542,74500.0
2013-10-22 12:30:00,52.66,52.69,52.59,52.59,74400.0,40.542,40.5651,40.4881,40.4881,74400.0
2013-10-22 12:40:00,52.59,52.6,52.53,52.55,128600.0,40.4881,40.4958,40.4419,40.4573,128600.0
2013-10-22 12:50:00,52.55,52.57,52.52,52.55,70300.0,40.4573,40.4727,40.4342,40.4573,70300.0
2013-10-22 13:00:00,52.55,52.6,52.53,52.53,61600.0,40.4573,40.4958,40.4419,40.4419,61600.0
2013-10-22 13:10:00,52.53,52.54,52.4,52.49,155000.0,40.4419,40.4496,40.3418,40.4111,155000.0
2013-10-22 13:20:00,52.49,52.54,52.46,52.48,66000.0,40.4111,40.4496,40.388,40.4034,66000.0
2013-10-22 13:30:00,52.48,52.49,52.4,52.42,97300.0,40.4034,40.4111,40.3418,40.3572,97300.0
2013-10-22 13:40:00,52.43,52.47,52.4,52.44,85600.0,40.3649,40.3957,40.3418,40.3726,85600.0
2013-10-22 13:50:00,52.44,52.5,52.42,52.48,76600.0,40.3726,40.4188,40.3572,40.4034,76600.0
2013-10-22 14:00:00,52.48,52.49,52.37,52.38,71600.0,40.4034,40.4111,40.3187,40.3264,71600.0
2013-10-22 14:10:00,52.38,52.47,52.32,52.33,127900.0,40.3264,40.3957,40.2802,40.2879,127900.0
2013-10-22 14:20:00,52.32,52.32,52.15,52.22,221400.0,40.2802,40.2802,40.1494,40.2033,221400.0
2013-10-22 14:30:00,52.22,52.29,52.19,52.26,173400.0,40.2033,40.2572,40.1802,40.2341,173400.0
2013-10-22 14:40:00,52.26,52.36,52.22,52.35,231600.0,40.2341,40.311,40.2033,40.3033,231600.0
2013-10-22 14:50:00,52.35,52.43,52.28,52.31,175800.0,40.3033,40.3649,40.2495,40.2725,175800.0
2013-10-22 15:00:00,52.31,52.49,52.31,52.41,257100.0,40.2725,40.4111,40.2725,40.3495,257100.0
2013-10-22 15:10:00,52.41,52.45,52.29,52.29,250300.0,40.3495,40.3803,40.2572,40.2572,250300.0
2013-10-22 15:20:00,52.3,52.32,52.26,52.3,379700.0,40.2649,40.2802,40.2341,40.2649,379700.0
2013-10-22 15:30:00,52.3,52.34,52.29,52.3,293100.0,40.2649,40.2956,40.2572,40.2649,293100.0
2013-10-22 15:40:00,52.3,52.34,52.24,52.32,342200.0,40.2649,40.2956,40.2187,40.2802,342200.0
2013-10-22 15:50:00,52.32,52.35,52.26,52.29,534700.0,40.2802,40.3033,40.2341,40.2572,534700.0
2013-10-23 09:30:00,52.07,52.21,51.77,52.18,411200.0,40.0878,40.1956,39.8568,40.1725,411200.0
2013-10-23 09:40:00,52.17,52.22,51.86,51.95,345000.0,40.1648,40.2033,39.9261,39.9954,345000.0
2013-10-23 09:50:00,51.95,52.06,51.76,51.76,241500.0,39.9954,40.0801,39.8491,39.8491,241500.0
2013-10-23 10:00:00,51.76,51.83,51.67,51.79,268800.0,39.8491,39.903,39.7798,39.8722,268800.0
2013-10-23 10:10:00,51.8,51.83,51.72,51.76,252900.0,39.8799,39.903,39.8183,39.8491,252900.0
2013-10-23 10:20:00,51.76,51.77,51.56,51.6,188400.0,39.8491,39.8568,39.6951,39.7259,188400.0
2013-10-23 10:30:00,51.59,51.77,51.54,51.63,202300.0,39.7182,39.8568,39.6797,39.749,202300.0
2013-10-23 10:40:00,51.63,51.78,51.62,51.63,157000.0,39.749,39.8645,39.7413,39.749,157000.0
2013-10-23 10:50:00,51.63,51.66,51.46,51.57,221000.0,39.749,39.7721,39.6181,39.7028,221000.0
2013-10-23 11:00:00,51.57,51.73,51.55,51.69,135300.0,39.7028,39.826,39.6874,39.7952,135300.0
2013-10-23 11:10:00,51.68,51.71,51.63,51.65,70000.0,39.7875,39.8106,39.749,39.7644,70000.0
2013-10-23 11:20:00,51.65,51.81,51.65,51.75,168600.0,39.7644,39.8876,39.7644,39.8414,168600.0
2013-10-23 11:30:00,51.76,51.84,51.76,51.77,134700.0,39.8491,39.9107,39.8491,39.8568,134700.0
2013-10-23 11:40:00,51.77,51.87,51.77,51.86,97200.0,39.8568,39.9338,39.8568,39.9261,97200.0
2013-10-23 11:50:00,51.86,51.86,51.77,51.82,121300.0,39.9261,39.9261,39.8568,39.8953,121300.0
2013-10-23 12:00:00,51.8,51.84,51.77,51.81,159100.0,39.8799,39.9107,39.8568,39.8876,159100.0
2013-10-23 12:10:00,51.81,51.83,51.77,51.78,100600.0,39.8876,39.903,39.8568,39.8645,100600.0
2013-10-23 12:20:00,51.78,51.8,51.75,51.76,73200.0,39.8645,39.8799,39.8414,39.8491,73200.0
2013-10-23 12:30:00,51.75,51.79,51.72,51.77,70500.0,39.8414,39.8722,39.8183,39.8568,70500.0
2013-10-23 12:40:00,51.77,51.84,51.71,51.83,50200.0,39.8568,39.9107,39.8106,39.903,50200.0
2013-10-23 12:50:00,51.83,51.91,51.8,51.88,48000.0,39.903,39.9646,39.8799,39.9415,48000.0
2013-10-23 13:00:00,51.88,51.89,51.82,51.82,66600.0,39.9415,39.9492,39.8953,39.8953,66600.0
2013-10-23 13:10:00,51.83,51.83,51.77,51.83,69100.0,39.903,39.903,39.8568,39.903,69100.0
2013-10-23 13:20:00,51.82,51.85,51.77,51.84,55000.0,39.8953,39.9184,39.8568,39.9107,55000.0
2013-10-23 13:30:00,51.85,51.87,51.82,51.84,61200.0,39.9184,39.9338,39.8953,39.9107,61200.0
2013-10-23 13:40:00,51.83,51.83,51.74,51.79,91100.0,39.903,39.903,39.8337,39.8722,91100.0
2013-10-23 13:50:00,51.79,51.83,51.74,51.75,74500.0,39.8722,39.903,39.8337,39.8414,74500.0
2013-10-23 14:00:00,51.75,51.8,51.72,51.78,79000.0,39.8414,39.8799,39.8183,39.8645,79000.0
2013-10-23 14:10:00,51.78,51.91,51.77,51.89,86700.0,39.8645,39.9646,39.8568,39.9492,86700.0
2013-10-23 14:20:00,51.89,51.94,51.85,51.94,109200.0,39.9492,39.9877,39.9184,39.9877,109200.0
2013-10-23 14:30:00,51.94,51.98,51.89,51.93,141600.0,39.9877,40.0185,39.9492,39.98,141600.0
2013-10-23 14:40:00,51.93,52.0,51.91,51.94,110700.0,39.98,40.0339,39.9646,39.9877,110700.0
2013-10-23 14:50:00,51.94,51.95,51.9,51.95,67500.0,39.9877,39.9954,39.9569,39.9954,67500.0
2013-10-23 15:00:00,51.94,51.96,51.88,51.9,133800.0,39.9877,40.0031,39.9415,39.9569,133800.0
2013-10-23 15:10:00,51.9,51.92,51.8,51.8,223400.0,39.9569,39.9723,39.8799,39.8799,223400.0
2013-10-23 15:20:00,51.81,51.87,51.78,51.83,184400.0,39.8876,39.9338,39.8645,39.903,184400.0
2013-10-23 15:30:00,51.83,51.88,51.82,51.82,129500.0,39.903,39.9415,39.8953,39.8953,129500.0
2013-10-23 15:40:00,51.82,51.86,51.75,51.78,240600.0,39.8953,39.9261,39.8414,39.8645,240600.0
2013-10-23 15:50:00,51.78,51.88,51.76,51.87,438100.0,39.8645,39.9415,39.8491,39.9338,438100.0
2013-10-24 09:30:00,51.99,52.15,51.74,51.76,325300.0,40.0262,40.1494,39.8337,39.8491,325300.0
2013-10-24 09:40:00,51.74,51.78,51.57,51.61,280100.0,39.8337,39.8645,39.7028,39.7336,280100.0
2013-10-24 09:50:00,51.6,51.73,51.55,51.68,330700.0,39.7259,39.826,39.6874,39.7875,330700.0
2013-10-24 10:00:00,51.68,51.68,51.54,51.58,310000.0,39.7875,39.7875,39.6797,39.7105,310000.0
2013-10-24 10:10:00,51.57,51.67,51.54,51.66,174600.0,39.7028,39.7798,39.6797,39.7721,174600.0
2013-10-24 10:20:00,51.67,51.7,51.46,51.53,203300.0,39.7798,39.8029,39.6181,39.672,203300.0
2013-10-24 10:30:00,51.53,51.67,51.48,51.62,132500.0,39.672,39.7798,39.6335,39.7413,132500.0
2013-10-24 10:40:00,51.61,51.67,51.59,51.62,72800.0,39.7336,39.7798,39.7182,39.7413,72800.0
2013-10-24 10:50:00,51.62,51.67,51.54,51.67,154300.0,39.7413,39.7798,39.6797,39.7798,154300.0
2013-10-24 11:00:00,51.67,51.77,51.63,51.77,118500.0,39.7798,39.8568,39.749,39.8568,118500.0
2013-10-24 11:10:00,51.76,51.79,51.69,51.73,145800.0,39.8491,39.8722,39.7952,39.826,145800.0
2013-10-24 11:20:00,51.73,51.84,51.72,51.79,111600.0,39.826,39.9107,39.8183,39.8722,111600.0
2013-10-24 11:30:00,51.79,51.81,51.75,51.8,78500.0,39.8722,39.8876,39.8414,39.8799,78500.0
2013-10-24 11:40:00,51.8,51.86,51.77,51.86,63700.0,39.8799,39.9261,39.8568,39.9261,63700.0
2013-10-24 11:50:00,51.85,51.86,51.76,51.78,98900.0,39.9184,39.9261,39.8491,39.8645,98900.0
2013-10-24 12:00:00,51.78,51.81,51.76,51.77,73200.0,39.8645,39.8876,39.8491,39.8568,73200.0
2013-10-24 12:10:00,51.77,51.78,51.65,51.68,111400.0,39.8568,39.8645,39.7644,39.7875,111400.0
2013-10-24 12:20:00,51.68,51.73,51.66,51.66,109700.0,39.7875,39.826,39.7721,39.7721,109700.0
2013-10-24 12:30:00,51.67,51.69,51.57,51.61,102000.0,39.7798,39.7952,39.7028,39.7336,102000.0
2013-10-24 12:40:00,51.61,51.64,51.54,51.63,96900.0,39.7336,39.7567,39.6797,39.749,96900.0
2013-10-24 12:50:00,51.64,51.69,51.6,51.67,97400.0,39.7567,39.7952,39.7259,39.7798,97400.0
2013-10-24 13:00:00,51.67,51.68,51.56,51.56,107000.0,39.7798,39.7875,39.6951,39.6951,107000.0
2013-10-24 13:10:00,51.56,51.57,51.46,51.47,196100.0,39.6951,39.7028,39.6181,39.6258,196100.0
2013-10-24 13:20:00,51.47,51.53,51.46,51.51,317200.0,39.6258,39.672,39.6181,39.6566,317200.0
2013-10-24 13:30:00,51.51,51.52,51.35,51.35,123900.0,39.6566,39.6643,39.5335,39.5335,123900.0
2013-10-24 13:40:00,51.34,51.52,51.34,51.4,302000.0,39.5258,39.6643,39.5258,39.572,302000.0
2013-10-24 13:50:00,51.39,51.43,51.35,51.39,101400.0,39.5643,39.5951,39.5335,39.5643,101400.0
2013-10-24 14:00:00,51.39,51.49,51.38,51.38,148100.0,39.5643,39.6412,39.5566,39.5566,148100.0
2013-10-24 14:10:00,51.39,51.47,51.38,51.47,95500.0,39.5643,39.6258,39.5566,39.6258,95500.0
2013-10-24 14:20:00,51.47,51.71,51.47,51.69,298200.0,39.6258,39.8106,39.6258,39.7952,298200.0
2013-10-24 14:30:00,51.7,51.77,51.69,51.73,168200.0,39.8029,39.8568,39.7952,39.826,168200.0
2013-10-24 14:40:00,51.73,51.74,51.62,51.68,204600.0,39.826,39.8337,39.7413,39.7875,204600.0
2013-10-24 14:50:00,51.67,51.84,51.66,51.84,236300.0,39.7798,39.9107,39.7721,39.9107,236300.0
2013-10-24 15:00:00,51.83,51.83,51.76,51.81,196000.0,39.903,39.903,39.8491,39.8876,196000.0
2013-10-24 15:10:00,51.81,51.87,51.78,51.79,235900.0,39.8876,39.9338,39.8645,39.8722,235900.0
2013-10-24 15:20:00,51.79,51.83,51.75,51.77,135500.0,39.8722,39.903,39.8414,39.8568,135500.0
2013-10-24 15:30:00,51.77,51.79,51.73,51.76,124500.0,39.8568,39.8722,39.826,39.8491,124500.0
2013-10-24 15:40:00,51.75,51.77,51.69,51.76,208500.0,39.8414,39.8568,39.7952,39.8491,208500.0
2013-10-24 15:50:00,51.76,51.83,51.76,51.8,410800.0,39.8491,39.903,39.8491,39.8799,410800.0
2013-10-25 09:30:00,51.89,52.0,51.65,52.0,325500.0,39.9492,40.0339,39.7644,40.0339,325500.0
2013-10-25 09:40:00,52.0,52.2,51.97,52.14,251800.0,40.0339,40.1879,40.0108,40.1417,251800.0
2013-10-25 09:50:00,52.15,52.19,52.1,52.15,125600.0,40.1494,40.1802,40.1109,40.1494,125600.0
2013-10-25 10:00:00,52.15,52.27,52.14,52.24,241400.0,40.1494,40.2418,40.1417,40.2187,241400.0
2013-10-25 10:10:00,52.23,52.24,52.01,52.01,150800.0,40.211,40.2187,40.0416,40.0416,150800.0
2013-10-25 10:20:00,52.02,52.05,51.88,51.93,238300.0,40.0493,40.0724,39.9415,39.98,238300.0
2013-10-25 10:30:00,51.92,51.96,51.87,51.96,95900.0,39.9723,40.0031,39.9338,40.0031,95900.0
2013-10-25 10:40:00,51.96,52.0,51.88,51.96,96900.0,40.0031,40.0339,39.9415,40.0031,96900.0
2013-10-25 10:50:00,51.97,51.99,51.85,51.88,140800.0,40.0108,40.0262,39.9184,39.9415,140800.0
2013-10-25 11:00:00,51.89,51.92,51.87,51.88,118200.0,39.9492,39.9723,39.9338,39.9415,118200.0
2013-10-25 11:10:00,51.88,51.94,51.87,51.92,51100.0,39.9415,39.9877,39.9338,39.9723,51100.0
2013-10-25 11:20:00,51.92,51.99,51.91,51.99,66200.0,39.9723,40.0262,39.9646,40.0262,66200.0
2013-10-25 11:30:00,51.98,52.01,51.91,51.95,104500.0,40.0185,40.0416,39.9646,39.9954,104500.0
2013-10-25 11:40:00,51.94,51.94,51.8,51.81,111300.0,39.9877,39.9877,39.8799,39.8876,111300.0
2013-10-25 11:50:00,51.81,51.85,51.77,51.83,83300.0,39.8876,39.9184,39.8568,39.903,83300.0
2013-10-25 12:00:00,51.83,51.86,51.78,51.84,62500.0,39.903,39.9261,39.8645,39.9107,62500.0
2013-10-25 12:10:00,51.83,51.85,51.77,51.82,80100.0,39.903,39.9184,39.8568,39.8953,80100.0
2013-10-25 12:20:00,51.81,51.9,51.81,51.89,64200.0,39.8876,39.9569,39.8876,39.9492,64200.0
2013-10-25 12:30:00,51.89,51.89,51.79,51.82,61500.0,39.9492,39.9492,39.8722,39.8953,61500.0
2013-10-25 12:40:00,51.82,51.87,51.8,51.85,78500.0,39.8953,39.9338,39.8799,39.9184,78500.0
2013-10-25 12:50:00,51.85,51.85,51.76,51.83,79100.0,39.9184,39.9184,39.8491,39.903,79100.0
2013-10-25 13:00:00,51.84,51.85,51.78,51.78,111000.0,39.9107,39.9184,39.8645,39.8645,111000.0
2013-10-25 13:10:00,51.77,51.88,51.76,51.83,70500.0,39.8568,39.9415,39.8491,39.903,70500.0
2013-10-25 13:20:00,51.83,51.83,51.76,51.79,48700.0,39.903,39.903,39.8491,39.8722,48700.0
2013-10-25 13:30:00,51.78,51.81,51.75,51.8,64800.0,39.8645,39.8876,39.8414,39.8799,64800.0
2013-10-25 13:40:00,51.8,51.8,51.75,51.76,99900.0,39.8799,39.8799,39.8414,39.8491,99900.0
2013-10-25 13:50:00,51.77,51.8,51.76,51.79,41600.0,39.8568,39.8799,39.8491,39.8722,41600.0
2013-10-25 14:00:00,51.79,51.87,51.75,51.87,96400.0,39.8722,39.9338,39.8414,39.9338,96400.0
2013-10-25 14:10:00,51.86,51.89,51.81,51.89,108700.0,39.9261,39.9492,39.8876,39.9492,108700.0
2013-10-25 14:20:00,51.88,51.88,51.77,51.78,115900.0,39.9415,39.9415,39.8568,39.8645,115900.0
2013-10-25 14:30:00,51.78,51.79,51.73,51.75,103300.0,39.8645,39.8722,39.826,39.8414,103300.0
2013-10-25 14:40:00,51.75,51.83,51.74,51.8,121700.0,39.8414,39.903,39.8337,39.8799,121700.0
2013-10-25 14:50:00,51.8,51.83,51.77,51.82,124400.0,39.8799,39.903,39.8568,39.8953,124400.0
2013-10-25 15:00:00,51.83,51.83,51.76,51.77,87900.0,39.903,39.903,39.8491,39.8568,87900.0
2013-10-25 15:10:00,51.77,51.8,51.73,51.74,152100.0,39.8568,39.8799,39.826,39.8337,152100.0
2013-10-25 15:20:00,51.74,51.78,51.72,51.75,130800.0,39.8337,39.8645,39.8183,39.8414,130800.0
2013-10-25 15:30:00,51.75,51.8,51.75,51.8,152900.0,39.8414,39.8799,39.8414,39.8799,152900.0
2013-10-25 15:40:00,51.8,51.89,51.8,51.87,223100.0,39.8799,39.9492,39.8799,39.9338,223100.0
2013-10-25 15:50:00,51.87,51.92,51.84,51.86,539300.0,39.9338,39.9723,39.9107,39.9261,539300.0
2013-10-28 09:30:00,51.83,51.92,51.45,51.52,324600.0,39.903,39.9723,39.6105,39.6643,324600.0
2013-10-28 09:40:00,51.53,51.54,51.26,51.47,241700.0,39.672,39.6797,39.4642,39.6258,241700.0
2013-10-28 09:50:00,51.47,51.48,51.32,51.41,165000.0,39.6258,39.6335,39.5104,39.5797,165000.0
2013-10-28 10:00:00,51.41,51.46,51.3,51.31,216600.0,39.5797,39.6181,39.495,39.5027,216600.0
2013-10-28 10:10:00,51.32,51.37,51.25,51.37,221200.0,39.5104,39.5489,39.4565,39.5489,221200.0
2013-10-28 10:20:00,51.37,51.37,51.28,51.28,186600.0,39.5489,39.5489,39.4796,39.4796,186600.0
2013-10-28 10:30:00,51.28,51.36,51.28,51.35,139700.0,39.4796,39.5412,39.4796,39.5335,139700.0
2013-10-28 10:40:00,51.35,51.41,51.31,51.4,136500.0,39.5335,39.5797,39.5027,39.572,136500.0
2013-10-28 10:50:00,51.39,51.41,51.22,51.25,179900.0,39.5643,39.5797,39.4334,39.4565,179900.0
2013-10-28 11:00:00,51.26,51.32,51.23,51.31,113900.0,39.4642,39.5104,39.4411,39.5027,113900.0
2013-10-28 11:10:00,51.32,51.35,51.29,51.29,86500.0,39.5104,39.5335,39.4873,39.4873,86500.0
2013-10-28 11:20:00,51.28,51.3,51.23,51.3,94000.0,39.4796,39.495,39.4411,39.495,94000.0
2013-10-28 11:30:00,51.3,51.3,51.24,51.25,66900.0,39.495,39.495,39.4488,39.4565,66900.0
2013-10-28 11:40:00,51.25,51.31,51.25,51.27,138100.0,39.4565,39.5027,39.4565,39.4719,138100.0
2013-10-28 11:50:00,51.28,51.31,51.26,51.31,123000.0,39.4796,39.5027,39.4642,39.5027,123000.0
2013-10-28 12:00:00,51.31,51.31,51.29,51.31,117800.0,39.5027,39.5027,39.4873,39.5027,117800.0
2013-10-28 12:10:00,51.31,51.42,51.3,51.42,205100.0,39.5027,39.5874,39.495,39.5874,205100.0
2013-10-28 12:20:00,51.42,51.42,51.35,51.4,129900.0,39.5874,39.5874,39.5335,39.572,129900.0
2013-10-28 12:30:00,51.4,51.4,51.31,51.33,113700.0,39.572,39.572,39.5027,39.5181,113700.0
2013-10-28 12:40:00,51.33,51.41,51.32,51.4,91500.0,39.5181,39.5797,39.5104,39.572,91500.0
2013-10-28 12:50:00,51.4,51.42,51.38,51.42,65800.0,39.572,39.5874,39.5566,39.5874,65800.0
2013-10-28 13:00:00,51.42,51.45,51.41,51.45,146300.0,39.5874,39.6105,39.5797,39.6105,146300.0
2013-10-28 13:10:00,51.45,51.45,51.38,51.4,252000.0,39.6105,39.6105,39.5566,39.572,252000.0
2013-10-28 13:20:00,51.4,51.4,51.36,51.37,152100.0,39.572,39.572,39.5412,39.5489,152100.0
2013-10-28 13:30:00,51.37,51.38,51.28,51.29,167500.0,39.5489,39.5566,39.4796,39.4873,167500.0
2013-10-28 13:40:00,51.3,51.35,51.3,51.34,79900.0,39.495,39.5335,39.495,39.5258,79900.0
2013-10-28 13:50:00,51.33,51.34,51.27,51.34,84400.0,39.5181,39.5258,39.4719,39.5258,84400.0
2013-10-28 14:00:00,51.34,51.36,51.32,51.35,105700.0,39.5258,39.5412,39.5104,39.5335,105700.0
2013-10-28 14:10:00,51.34,51.34,51.27,51.29,139300.0,39.5258,39.5258,39.4719,39.4873,139300.0
2013-10-28 14:20:00,51.3,51.4,51.28,51.4,114500.0,39.495,39.572,39.4796,39.572,114500.0
2013-10-28 14:30:00,51.4,51.47,51.38,51.47,235200.0,39.572,39.6258,39.5566,39.6258,235200.0
2013-10-28 14:40:00,51.47,51.47,51.43,51.45,98900.0,39.6258,39.6258,39.5951,39.6105,98900.0
2013-10-28 14:50:00,51.45,51.49,51.44,51.47,104000.0,39.6105,39.6412,39.6028,39.6258,104000.0
2013-10-28 15:00:00,51.46,51.47,51.39,51.39,151700.0,39.6181,39.6258,39.5643,39.5643,151700.0
2013-10-28 15:10:00,51.39,51.41,51.36,51.38,137700.0,39.5643,39.5797,39.5412,39.5566,137700.0
2013-10-28 15:20:00,51.38,51.39,51.35,51.35,130400.0,39.5566,39.5643,39.5335,39.5335,130400.0
2013-10-28 15:30:00,51.35,51.38,51.33,51.35,139900.0,39.5335,39.5566,39.5181,39.5335,139900.0
2013-10-28 15:40:00,51.34,51.35,51.27,51.29,335400.0,39.5258,39.5335,39.4719,39.4873,335400.0
2013-10-28 15:50:00,51.29,51.43,51.28,51.42,514000.0,39.4873,39.5951,39.4796,39.5874,514000.0
2013-10-29 09:30:00,51.59,51.68,51.43,51.58,259400.0,39.7182,39.7875,39.5951,39.7105,259400.0
2013-10-29 09:40:00,51.57,51.8,51.52,51.8,174100.0,39.7028,39.8799,39.6643,39.8799,174100.0
2013-10-29 09:50:00,51.8,51.9,51.71,51.84,224700.0,39.8799,39.9569,39.8106,39.9107,224700.0
2013-10-29 10:00:00,51.82,51.94,51.79,51.83,196800.0,39.8953,39.9877,39.8722,39.903,196800.0
2013-10-29 10:10:00,51.84,52.0,51.71,52.0,333600.0,39.9107,40.0339,39.8106,40.0339,333600.0
2013-10-29 10:20:00,51.99,51.99,51.87,51.89,310700.0,40.0262,40.0262,39.9338,39.9492,310700.0
2013-10-29 10:30:00,51.9,52.05,51.89,52.02,329600.0,39.9569,40.0724,39.9492,40.0493,329600.0
2013-10-29 10:40:00,52.02,52.05,51.96,52.04,206800.0,40.0493,40.0724,40.0031,40.0647,206800.0
2013-10-29 10:50:00,52.04,52.09,51.97,52.05,263100.0,40.0647,40.1032,40.0108,40.0724,263100.0
2013-10-29 11:00:00,52.05,52.07,52.01,52.07,161000.0,40.0724,40.0878,40.0416,40.0878,161000.0
2013-10-29 11:10:00,52.07,52.07,52.0,52.01,102000.0,40.0878,40.0878,40.0339,40.0416,102000.0
2013-10-29 11:20:00,52.02,52.06,52.0,52.02,117700.0,40.0493,40.0801,40.0339,40.0493,117700.0
2013-10-29 11:30:00,52.03,52.03,51.95,51.98,219900.0,40.057,40.057,39.9954,40.0185,219900.0
2013-10-29 11:40:00,51.98,52.01,51.97,52.0,138300.0,40.0185,40.0416,40.0108,40.0339,138300.0
2013-10-29 11:50:00,52.0,52.01,51.93,51.99,168800.0,40.0339,40.0416,39.98,40.0262,168800.0
2013-10-29 12:00:00,51.99,52.04,51.98,52.02,160200.0,40.0262,40.0647,40.0185,40.0493,160200.0
2013-10-29 12:10:00,52.02,52.04,51.98,52.03,90500.0,40.0493,40.0647,40.0185,40.057,90500.0
2013-10-29 12:20:00,52.03,52.12,51.98,52.11,175600.0,40.057,40.1263,40.0185,40.1186,175600.0
2013-10-29 12:30:00,52.11,52.17,52.08,52.15,115800.0,40.1186,40.1648,40.0955,40.1494,115800.0
2013-10-29 12:40:00,52.15,52.18,52.08,52.15,168200.0,40.1494,40.1725,40.0955,40.1494,168200.0
2013-10-29 12:50:00,52.15,52.15,52.02,52.05,180900.0,40.1494,40.1494,40.0493,40.0724,180900.0
2013-10-29 13:00:00,52.05,52.08,52.0,52.01,182500.0,40.0724,40.0955,40.0339,40.0416,182500.0
2013-10-29 13:10:00,52.0,52.01,51.94,51.97,186100.0,40.0339,40.0416,39.9877,40.0108,186100.0
2013-10-29 13:20:00,51.96,52.0,51.91,51.91,81000.0,40.0031,40.0339,39.9646,39.9646,81000.0
2013-10-29 13:30:00,51.91,52.01,51.9,51.98,79900.0,39.9646,40.0416,39.9569,40.0185,79900.0
2013-10-29 13:40:00,51.98,51.98,51.88,51.9,81700.0,40.0185,40.0185,39.9415,39.9569,81700.0
2013-10-29 13:50:00,51.91,51.97,51.88,51.97,67200.0,39.9646,40.0108,39.9415,40.0108,67200.0
2013-10-29 14:00:00,51.96,51.99,51.91,51.99,101500.0,40.0031,40.0262,39.9646,40.0262,101500.0
2013-10-29 14:10:00,51.99,52.01,51.95,51.99,103400.0,40.0262,40.0416,39.9954,40.0262,103400.0
2013-10-29 14:20:00,51.98,52.01,51.97,51.99,247200.0,40.0185,40.0416,40.0108,40.0262,247200.0
2013-10-29 14:30:00,52.0,52.03,51.99,52.03,108700.0,40.0339,40.057,40.0262,40.057,108700.0
2013-10-29 14:40:00,52.03,52.03,51.92,52.0,157600.0,40.057,40.057,39.9723,40.0339,157600.0
2013-10-29 14:50:00,52.0,52.02,51.99,52.0,110000.0,40.0339,40.0493,40.0262,40.0339,110000.0
2013-10-29 15:00:00,52.0,52.02,51.98,52.02,81300.0,40.0339,40.0493,40.0185,40.0493,81300.0
2013-10-29 15:10:00,52.02,52.05,52.0,52.05,118300.0,40.0493,40.0724,40.0339,40.0724,118300.0
2013-10-29 15:20:00,52.04,52.05,51.99,52.04,147900.0,40.0647,40.0724,40.0262,40.0647,147900.0
2013-10-29 15:30:00,52.03,52.08,52.0,52.07,203600.0,40.057,40.0955,40.0339,40.0878,203600.0
2013-10-29 15:40:00,52.07,52.16,52.06,52.13,291000.0,40.0878,40.1571,40.0801,40.134,291000.0
2013-10-29 15:50:00,52.13,52.28,52.12,52.26,709800.0,40.134,40.2495,40.1263,40.2341,709800.0
2013-10-30 09:30:00,52.46,52.5,52.22,52.22,261300.0,40.388,40.4188,40.2033,40.2033,261300.0
2013-10-30 09:40:00,52.21,52.29,52.13,52.28,199700.0,40.1956,40.2572,40.134,40.2495,199700.0
2013-10-30 09:50:00,52.29,52.32,52.23,52.27,256000.0,40.2572,40.2802,40.211,40.2418,256000.0
2013-10-30 10:00:00,52.27,52.29,52.06,52.11,224900.0,40.2418,40.2572,40.0801,40.1186,224900.0
2013-10-30 10:10:00,52.11,52.15,52.03,52.15,171300.0,40.1186,40.1494,40.057,40.1494,171300.0
2013-10-30 10:20:00,52.15,52.22,52.1,52.18,113300.0,40.1494,40.2033,40.1109,40.1725,113300.0
2013-10-30 10:30:00,52.19,52.25,52.16,52.21,118600.0,40.1802,40.2264,40.1571,40.1956,118600.0
2013-10-30 10:40:00,52.21,52.33,52.21,52.26,140400.0,40.1956,40.2879,40.1956,40.2341,140400.0
2013-10-30 10:50:00,52.26,52.35,52.22,52.24,133200.0,40.2341,40.3033,40.2033,40.2187,133200.0
2013-10-30 11:00:00,52.24,52.3,52.22,52.23,150400.0,40.2187,40.2649,40.2033,40.211,150400.0
2013-10-30 11:10:00,52.23,52.26,52.15,52.15,161800.0,40.211,40.2341,40.1494,40.1494,161800.0
2013-10-30 11:20:00,52.15,52.18,52.11,52.12,97900.0,40.1494,40.1725,40.1186,40.1263,97900.0
2013-10-30 11:30:00,52.13,52.14,52.09,52.1,85900.0,40.134,40.1417,40.1032,40.1109,85900.0
2013-10-30 11:40:00,52.09,52.19,52.09,52.12,116200.0,40.1032,40.1802,40.1032,40.1263,116200.0
2013-10-30 11:50:00,52.11,52.18,52.1,52.17,91400.0,40.1186,40.1725,40.1109,40.1648,91400.0
2013-10-30 12:00:00,52.16,52.18,52.12,52.12,70600.0,40.1571,40.1725,40.1263,40.1263,70600.0
2013-10-30 12:10:00,52.11,52.14,52.07,52.08,130500.0,40.1186,40.1417,40.0878,40.0955,130500.0
2013-10-30 12:20:00,52.08,52.09,51.99,52.0,155000.0,40.0955,40.1032,40.0262,40.0339,155000.0
2013-10-30 12:30:00,52.0,52.05,52.0,52.03,67000.0,40.0339,40.0724,40.0339,40.057,67000.0
2013-10-30 12:40:00,52.03,52.13,52.0,52.13,90000.0,40.057,40.134,40.0339,40.134,90000.0
2013-10-30 12:50:00,52.12,52.22,52.11,52.22,238900.0,40.1263,40.2033,40.1186,40.2033,238900.0
2013-10-30 13:00:00,52.22,52.23,52.14,52.15,80500.0,40.2033,40.211,40.1417,40.1494,80500.0
2013-10-30 13:10:00,52.16,52.19,52.14,52.17,52400.0,40.1571,40.1802,40.1417,40.1648,52400.0
2013-10-30 13:20:00,52.17,52.18,52.06,52.06,142300.0,40.1648,40.1725,40.0801,40.0801,142300.0
2013-10-30 13:30:00,52.06,52.1,51.99,52.0,182100.0,40.0801,40.1109,40.0262,40.0339,182100.0
2013-10-30 13:40:00,52.0,52.0,51.87,51.89,159800.0,40.0339,40.0339,39.9338,39.9492,159800.0
2013-10-30 13:50:00,51.9,51.99,51.88,51.89,152200.0,39.9569,40.0262,39.9415,39.9492,152200.0
2013-10-30 14:00:00,51.91,52.1,51.82,51.86,383400.0,39.9646,40.1109,39.8953,39.9261,383400.0
2013-10-30 14:10:00,51.85,51.93,51.57,51.66,357200.0,39.9184,39.98,39.7028,39.7721,357200.0
2013-10-30 14:20:00,51.67,51.73,51.5,51.59,348000.0,39.7798,39.826,39.6489,39.7182,348000.0
2013-10-30 14:30:00,51.59,51.77,51.53,51.74,278800.0,39.7182,39.8568,39.672,39.8337,278800.0
2013-10-30 14:40:00,51.74,51.83,51.67,51.83,190900.0,39.8337,39.903,39.7798,39.903,190900.0
2013-10-30 14:50:00,51.84,51.89,51.77,51.85,246900.0,39.9107,39.9492,39.8568,39.9184,246900.0
2013-10-30 15:00:00,51.85,51.99,51.85,51.87,346100.0,39.9184,40.0262,39.9184,39.9338,346100.0
2013-10-30 15:10:00,51.87,51.95,51.84,51.86,230000.0,39.9338,39.9954,39.9107,39.9261,230000.0
2013-10-30 15:20:00,51.86,51.91,51.8,51.89,172800.0,39.9261,39.9646,39.8799,39.9492,172800.0
2013-10-30 15:30:00,51.89,52.0,51.88,51.98,169900.0,39.9492,40.0339,39.9415,40.0185,169900.0
2013-10-30 15:40:00,51.98,51.99,51.91,51.93,180100.0,40.0185,40.0262,39.9646,39.98,180100.0
2013-10-30 15:50:00,51.93,52.01,51.93,51.97,414600.0,39.98,40.0416,39.98,40.0108,414600.0
2013-10-31 09:30:00,51.92,51.92,51.43,51.75,295600.0,39.9723,39.9723,39.5951,39.8414,295600.0
2013-10-31 09:40:00,51.74,51.79,51.61,51.71,227600.0,39.8337,39.8722,39.7336,39.8106,227600.0
2013-10-31 09:50:00,51.72,51.77,51.51,51.61,259900.0,39.8183,39.8568,39.6566,39.7336,259900.0
2013-10-31 10:00:00,51.61,51.71,51.6,51.63,194700.0,39.7336,39.8106,39.7259,39.749,194700.0
2013-10-31 10:10:00,51.63,51.7,51.56,51.64,271300.0,39.749,39.8029,39.6951,39.7567,271300.0
2013-10-31 10:20:00,51.64,51.9,51.6,51.82,240800.0,39.7567,39.9569,39.7259,39.8953,240800.0
2013-10-31 10:30:00,51.82,51.85,51.71,51.72,216600.0,39.8953,39.9184,39.8106,39.8183,216600.0
2013-10-31 10:40:00,51.72,51.76,51.65,51.67,156900.0,39.8183,39.8491,39.7644,39.7798,156900.0
2013-10-31 10:50:00,51.66,51.76,51.59,51.61,153100.0,39.7721,39.8491,39.7182,39.7336,153100.0
2013-10-31 11:00:00,51.61,51.69,51.6,51.66,119100.0,39.7336,39.7952,39.7259,39.7721,119100.0
2013-10-31 11:10:00,51.66,51.73,51.65,51.72,83600.0,39.7721,39.826,39.7644,39.8183,83600.0
2013-10-31 11:20:00,51.73,51.78,51.68,51.75,165100.0,39.826,39.8645,39.7875,39.8414,165100.0
2013-10-31 11:30:00,51.76,51.95,51.75,51.93,154100.0,39.8491,39.9954,39.8414,39.98,154100.0
2013-10-31 11:40:00,51.94,52.1,51.93,52.0,329100.0,39.9877,40.1109,39.98,40.0339,329100.0
2013-10-31 11:50:00,52.0,52.03,51.92,51.93,152500.0,40.0339,40.057,39.9723,39.98,152500.0
2013-10-31 12:00:00,51.93,51.94,51.8,51.85,209700.0,39.98,39.9877,39.8799,39.9184,209700.0
2013-10-31 12:10:00,51.86,51.89,51.82,51.86,117500.0,39.9261,39.9492,39.8953,39.9261,117500.0
2013-10-31 12:20:00,51.86,51.9,51.72,51.74,173000.0,39.9261,39.9569,39.8183,39.8337,173000.0
2013-10-31 12:30:00,51.74,51.87,51.72,51.82,100800.0,39.8337,39.9338,39.8183,39.8953,100800.0
2013-10-31 12:40:00,51.81,51.9,51.76,51.77,150900.0,39.8876,39.9569,39.8491,39.8568,150900.0
2013-10-31 12:50:00,51.78,51.79,51.57,51.59,268900.0,39.8645,39.8722,39.7028,39.7182,268900.0
2013-10-31 13:00:00,51.59,51.61,51.56,51.56,134500.0,39.7182,39.7336,39.6951,39.6951,134500.0
2013-10-31 13:10:00,51.56,51.57,51.49,51.57,252500.0,39.6951,39.7028,39.6412,39.7028,252500.0
2013-10-31 13:20:00,51.57,51.75,51.55,51.75,226100.0,39.7028,39.8414,39.6874,39.8414,226100.0
2013-10-31 13:30:00,51.75,51.85,51.75,51.81,147100.0,39.8414,39.9184,39.8414,39.8876,147100.0
2013-10-31 13:40:00,51.81,51.92,51.79,51.91,140200.0,39.8876,39.9723,39.8722,39.9646,140200.0
2013-10-31 13:50:00,51.9,51.91,51.8,51.87,153200.0,39.9569,39.9646,39.8799,39.9338,153200.0
2013-10-31 14:00:00,51.88,51.96,51.83,51.88,119800.0,39.9415,40.0031,39.903,39.9415,119800.0
2013-10-31 14:10:00,51.88,51.97,51.86,51.95,165400.0,39.9415,40.0108,39.9261,39.9954,165400.0
2013-10-31 14:20:00,51.94,51.97,51.87,51.88,170200.0,39.9877,40.0108,39.9338,39.9415,170200.0
2013-10-31 14:30:00,51.88,51.99,51.85,51.99,412800.0,39.9415,40.0262,39.9184,40.0262,412800.0
2013-10-31 14:40:00,51.99,52.07,51.98,51.99,218800.0,40.0262,40.0878,40.0185,40.0262,218800.0
2013-10-31 14:50:00,51.99,52.05,51.88,51.89,241300.0,40.0262,40.0724,39.9415,39.9492,241300.0
2013-10-31 15:00:00,51.89,51.93,51.79,51.88,287600.0,39.9492,39.98,39.8722,39.9415,287600.0
2013-10-31 15:10:00,51.87,51.97,51.81,51.95,213600.0,39.9338,40.0108,39.8876,39.9954,213600.0
2013-10-31 15:20:00,51.96,52.1,51.96,52.04,557500.0,40.0031,40.1109,40.0031,40.0647,557500.0
2013-10-31 15:30:00,52.04,52.04,51.98,52.0,432900.0,40.0647,40.0647,40.0185,40.0339,432900.0
2013-10-31 15:40:00,52.01,52.03,51.85,51.89,657100.0,40.0416,40.057,39.9184,39.9492,657100.0
2013-10-31 15:50:00,51.9,51.91,51.63,51.63,1617900.0,39.9569,39.9646,39.749,39.749,1617900.0
2013-11-01 09:30:00,48.7,48.83,48.3,48.37,5570400.0,37.4933,37.5934,37.1853,37.2392,5570400.0
2013-11-01 09:40:00,48.4,48.92,48.19,48.73,4625000.0,37.2623,37.6626,37.1006,37.5164,4625000.0
2013-11-01 09:50:00,48.73,49.1,48.55,48.56,3196700.0,37.5164,37.8012,37.3778,37.3855,3196700.0
2013-11-01 10:00:00,48.56,48.6,48.12,48.4,3426200.0,37.3855,37.4163,37.0467,37.2623,3426200.0
2013-11-01 10:10:00,48.4,48.53,48.1,48.1,2158100.0,37.2623,37.3624,37.0313,37.0313,2158100.0
2013-11-01 10:20:00,48.11,48.35,48.04,48.25,1545100.0,37.039,37.2238,36.9852,37.1468,1545100.0
2013-11-01 10:30:00,48.24,48.53,48.2,48.52,980400.0,37.1391,37.3624,37.1083,37.3547,980400.0
2013-11-01 10:40:00,48.5,48.61,48.38,48.41,1674600.0,37.3393,37.424,37.2469,37.27,1674600.0
2013-11-01 10:50:00,48.4,48.6,48.31,48.58,1408500.0,37.2623,37.4163,37.193,37.4009,1408500.0
2013-11-01 11:00:00,48.57,48.6,48.38,48.42,1149700.0,37.3932,37.4163,37.2469,37.2777,1149700.0
2013-11-01 11:10:00,48.43,48.56,48.35,48.5,748800.0,37.2854,37.3855,37.2238,37.3393,748800.0
2013-11-01 11:20:00,48.5,48.52,48.12,48.23,1055300.0,37.3393,37.3547,37.0467,37.1314,1055300.0
2013-11-01 11:30:00,48.23,48.23,48.03,48.09,1209900.0,37.1314,37.1314,36.9775,37.0236,1209900.0
2013-11-01 11:40:00,48.1,48.27,48.02,48.23,1063700.0,37.0313,37.1622,36.9698,37.1314,1063700.0
2013-11-01 11:50:00,48.23,48.44,48.05,48.2,1250300.0,37.1314,37.2931,36.9929,37.1083,1250300.0
2013-11-01 12:00:00,48.2,48.23,48.05,48.11,663500.0,37.1083,37.1314,36.9929,37.039,663500.0
2013-11-01 12:10:00,48.12,48.41,48.11,48.41,569500.0,37.0467,37.27,37.039,37.27,569500.0
2013-11-01 12:20:00,48.4,48.55,48.36,48.37,1106000.0,37.2623,37.3778,37.2315,37.2392,1106000.0
2013-11-01 12:30:00,48.37,48.42,48.33,48.41,372100.0,37.2392,37.2777,37.2084,37.27,372100.0
2013-11-01 12:40:00,48.41,48.53,48.4,48.5,654300.0,37.27,37.3624,37.2623,37.3393,654300.0
2013-11-01 12:50:00,48.51,48.56,48.49,48.54,733200.0,37.347,37.3855,37.3316,37.3701,733200.0
2013-11-01 13:00:00,48.54,48.55,48.5,48.52,477400.0,37.3701,37.3778,37.3393,37.3547,477400.0
2013-11-01 13:10:00,48.52,48.52,48.36,48.38,542300.0,37.3547,37.3547,37.2315,37.2469,542300.0
2013-11-01 13:20:00,48.37,48.49,48.34,48.45,523500.0,37.2392,37.3316,37.2161,37.3008,523500.0
2013-11-01 13:30:00,48.45,48.69,48.44,48.66,665500.0,37.3008,37.4856,37.2931,37.4625,665500.0
2013-11-01 13:40:00,48.66,48.89,48.61,48.68,1089500.0,37.4625,37.6396,37.424,37.4779,1089500.0
2013-11-01 13:50:00,48.68,48.74,48.51,48.58,525500.0,37.4779,37.5241,37.347,37.4009,525500.0
2013-11-01 14:00:00,48.57,48.58,48.44,48.48,489600.0,37.3932,37.4009,37.2931,37.3239,489600.0
2013-11-01 14:10:00,48.48,48.55,48.46,48.52,453900.0,37.3239,37.3778,37.3085,37.3547,453900.0
2013-11-01 14:20:00,48.53,48.54,48.48,48.48,392800.0,37.3624,37.3701,37.3239,37.3239,392800.0
2013-11-01 14:30:00,48.48,48.49,48.39,48.4,484100.0,37.3239,37.3316,37.2546,37.2623,484100.0
2013-11-01 14:40:00,48.4,48.41,48.3,48.35,400500.0,37.2623,37.27,37.1853,37.2238,400500.0
2013-11-01 14:50:00,48.35,48.36,48.17,48.29,657300.0,37.2238,37.2315,37.0852,37.1776,657300.0
2013-11-01 15:00:00,48.28,48.39,48.25,48.29,541200.0,37.1699,37.2546,37.1468,37.1776,541200.0
2013-11-01 15:10:00,48.29,48.4,48.28,48.31,501800.0,37.1776,37.2623,37.1699,37.193,501800.0
2013-11-01 15:20:00,48.31,48.32,48.19,48.24,694800.0,37.193,37.2007,37.1006,37.1391,694800.0
2013-11-01 15:30:00,48.25,48.41,48.23,48.39,730200.0,37.1468,37.27,37.1314,37.2546,730200.0
2013-11-01 15:40:00,48.39,48.47,48.33,48.35,1262400.0,37.2546,37.3162,37.2084,37.2238,1262400.0
2013-11-01 15:50:00,48.36,48.4,48.24,48.27,2023100.0,37.2315,37.2623,37.1391,37.1622,2023100.0
2013-11-04 09:30:00,48.47,48.81,48.45,48.62,1150900.0,37.3162,37.578,37.3008,37.4317,1150900.0
2013-11-04 09:40:00,48.65,48.66,48.5,48.63,538200.0,37.4548,37.4625,37.3393,37.4394,538200.0
2013-11-04 09:50:00,48.64,48.66,48.55,48.65,626600.0,37.4471,37.4625,37.3778,37.4548,626600.0
2013-11-04 10:00:00,48.65,48.66,48.57,48.6,431800.0,37.4548,37.4625,37.3932,37.4163,431800.0
2013-11-04 10:10:00,48.61,48.63,48.56,48.59,417500.0,37.424,37.4394,37.3855,37.4086,417500.0
2013-11-04 10:20:00,48.6,48.6,48.47,48.54,519000.0,37.4163,37.4163,37.3162,37.3701,519000.0
2013-11-04 10:30:00,48.55,48.67,48.53,48.65,372900.0,37.3778,37.4702,37.3624,37.4548,372900.0
2013-11-04 10:40:00,48.65,48.65,48.5,48.58,448100.0,37.4548,37.4548,37.3393,37.4009,448100.0
2013-11-04 10:50:00,48.58,48.6,48.46,48.49,349800.0,37.4009,37.4163,37.3085,37.3316,349800.0
2013-11-04 11:00:00,48.49,48.56,48.48,48.5,342000.0,37.3316,37.3855,37.3239,37.3393,342000.0
2013-11-04 11:10:00,48.51,48.53,48.44,48.48,341200.0,37.347,37.3624,37.2931,37.3239,341200.0
2013-11-04 11:20:00,48.48,48.49,48.44,48.46,247100.0,37.3239,37.3316,37.2931,37.3085,247100.0
2013-11-04 11:30:00,48.46,48.48,48.36,48.44,329900.0,37.3085,37.3239,37.2315,37.2931,329900.0
2013-11-04 11:40:00,48.45,48.46,48.4,48.44,215600.0,37.3008,37.3085,37.2623,37.2931,215600.0
2013-11-04 11:50:00,48.45,48.48,48.39,48.48,253400.0,37.3008,37.3239,37.2546,37.3239,253400.0
2013-11-04 12:00:00,48.48,48.59,48.47,48.58,194500.0,37.3239,37.4086,37.3162,37.4009,194500.0
2013-11-04 12:10:00,48.58,48.68,48.53,48.58,280400.0,37.4009,37.4779,37.3624,37.4009,280400.0
2013-11-04 12:20:00,48.58,48.6,48.52,48.56,142200.0,37.4009,37.4163,37.3547,37.3855,142200.0
2013-11-04 12:30:00,48.56,48.61,48.55,48.6,166200.0,37.3855,37.424,37.3778,37.4163,166200.0
2013-11-04 12:40:00,48.6,48.64,48.59,48.6,455900.0,37.4163,37.4471,37.4086,37.4163,455900.0
2013-11-04 12:50:00,48.6,48.61,48.51,48.55,152300.0,37.4163,37.424,37.347,37.3778,152300.0
2013-11-04 13:00:00,48.55,48.61,48.55,48.59,154400.0,37.3778,37.424,37.3778,37.4086,154400.0
2013-11-04 13:10:00,48.6,48.63,48.59,48.63,187700.0,37.4163,37.4394,37.4086,37.4394,187700.0
2013-11-04 13:20:00,48.63,48.74,48.62,48.73,239100.0,37.4394,37.5241,37.4317,37.5164,239100.0
2013-11-04 13:30:00,48.74,48.76,48.72,48.76,198000.0,37.5241,37.5395,37.5087,37.5395,198000.0
2013-11-04 13:40:00,48.76,48.85,48.74,48.85,490900.0,37.5395,37.6088,37.5241,37.6088,490900.0
2013-11-04 13:50:00,48.85,48.98,48.83,48.98,529300.0,37.6088,37.7088,37.5934,37.7088,529300.0
2013-11-04 14:00:00,48.97,49.07,48.97,49.07,551100.0,37.7011,37.7781,37.7011,37.7781,551100.0
2013-11-04 14:10:00,49.06,49.12,49.04,49.1,1078800.0,37.7704,37.8166,37.755,37.8012,1078800.0
2013-11-04 14:20:00,49.1,49.15,49.08,49.12,570800.0,37.8012,37.8397,37.7858,37.8166,570800.0
2013-11-04 14:30:00,49.13,49.14,49.1,49.13,529100.0,37.8243,37.832,37.8012,37.8243,529100.0
2013-11-04 14:40:00,49.13,49.17,49.08,49.08,535600.0,37.8243,37.8551,37.7858,37.7858,535600.0
2013-11-04 14:50:00,49.08,49.13,48.98,48.98,291300.0,37.7858,37.8243,37.7088,37.7088,291300.0
2013-11-04 15:00:00,48.98,49.03,48.95,48.96,251800.0,37.7088,37.7473,37.6857,37.6934,251800.0
2013-11-04 15:10:00,48.97,49.05,48.93,49.03,410800.0,37.7011,37.7627,37.6703,37.7473,410800.0
2013-11-04 15:20:00,49.04,49.11,49.02,49.1,577100.0,37.755,37.8089,37.7396,37.8012,577100.0
2013-11-04 15:30:00,49.1,49.12,49.09,49.1,638200.0,37.8012,37.8166,37.7935,37.8012,638200.0
2013-11-04 15:40:00,49.1,49.11,49.05,49.09,840800.0,37.8012,37.8089,37.7627,37.7935,840800.0
2013-11-04 15:50:00,49.09,49.1,49.04,49.09,1027300.0,37.7935,37.8012,37.755,37.7935,1027300.0
2013-11-05 09:30:00,49.01,49.1,48.85,49.03,480800.0,37.7319,37.8012,37.6088,37.7473,480800.0
2013-11-05 09:40:00,49.03,49.08,48.92,48.99,576000.0,37.7473,37.7858,37.6626,37.7165,576000.0
2013-11-05 09:50:00,48.98,48.99,48.75,48.76,283600.0,37.7088,37.7165,37.5318,37.5395,283600.0
2013-11-05 10:00:00,48.77,48.8,48.58,48.75,797000.0,37.5472,37.5703,37.4009,37.5318,797000.0
2013-11-05 10:10:00,48.75,48.76,48.46,48.5,697500.0,37.5318,37.5395,37.3085,37.3393,697500.0
2013-11-05 10:20:00,48.5,48.59,48.45,48.48,403000.0,37.3393,37.4086,37.3008,37.3239,403000.0
2013-11-05 10:30:00,48.48,48.65,48.47,48.63,300100.0,37.3239,37.4548,37.3162,37.4394,300100.0
2013-11-05 10:40:00,48.63,48.71,48.61,48.66,393000.0,37.4394,37.501,37.424,37.4625,393000.0
2013-11-05 10:50:00,48.65,48.75,48.65,48.74,452400.0,37.4548,37.5318,37.4548,37.5241,452400.0
2013-11-05 11:00:00,48.75,48.8,48.57,48.58,352800.0,37.5318,37.5703,37.3932,37.4009,352800.0
2013-11-05 11:10:00,48.57,48.58,48.4,48.43,305100.0,37.3932,37.4009,37.2623,37.2854,305100.0
2013-11-05 11:20:00,48.42,48.47,48.4,48.41,207300.0,37.2777,37.3162,37.2623,37.27,207300.0
2013-11-05 11:30:00,48.42,48.45,48.34,48.36,251200.0,37.2777,37.3008,37.2161,37.2315,251200.0
2013-11-05 11:40:00,48.36,48.42,48.36,48.4,186900.0,37.2315,37.2777,37.2315,37.2623,186900.0
2013-11-05 11:50:00,48.39,48.44,48.36,48.37,355600.0,37.2546,37.2931,37.2315,37.2392,355600.0
2013-11-05 12:00:00,48.36,48.4,48.34,48.36,197400.0,37.2315,37.2623,37.2161,37.2315,197400.0
2013-11-05 12:10:00,48.36,48.4,48.34,48.39,149800.0,37.2315,37.2623,37.2161,37.2546,149800.0
2013-11-05 12:20:00,48.39,48.45,48.38,48.44,249200.0,37.2546,37.3008,37.2469,37.2931,249200.0
2013-11-05 12:30:00,48.44,48.45,48.39,48.42,247700.0,37.2931,37.3008,37.2546,37.2777,247700.0
2013-11-05 12:40:00,48.41,48.43,48.35,48.36,176200.0,37.27,37.2854,37.2238,37.2315,176200.0
2013-11-05 12:50:00,48.37,48.45,48.36,48.44,198700.0,37.2392,37.3008,37.2315,37.2931,198700.0
2013-11-05 13:00:00,48.44,48.51,48.43,48.46,251100.0,37.2931,37.347,37.2854,37.3085,251100.0
2013-11-05 13:10:00,48.46,48.47,48.38,48.39,182600.0,37.3085,37.3162,37.2469,37.2546,182600.0
2013-11-05 13:20:00,48.4,48.46,48.4,48.45,122000.0,37.2623,37.3085,37.2623,37.3008,122000.0
2013-11-05 13:30:00,48.45,48.48,48.37,48.39,191200.0,37.3008,37.3239,37.2392,37.2546,191200.0
2013-11-05 13:40:00,48.39,48.41,48.35,48.35,185000.0,37.2546,37.27,37.2238,37.2238,185000.0
2013-11-05 13:50:00,48.36,48.36,48.3,48.32,160000.0,37.2315,37.2315,37.1853,37.2007,160000.0
2013-11-05 14:00:00,48.32,48.36,48.31,48.33,105000.0,37.2007,37.2315,37.193,37.2084,105000.0
2013-11-05 14:10:00,48.34,48.39,48.34,48.36,136400.0,37.2161,37.2546,37.2161,37.2315,136400.0
2013-11-05 14:20:00,48.36,48.4,48.35,48.37,112000.0,37.2315,37.2623,37.2238,37.2392,112000.0
2013-11-05 14:30:00,48.38,48.39,48.31,48.35,303200.0,37.2469,37.2546,37.193,37.2238,303200.0
2013-11-05 14:40:00,48.35,48.35,48.3,48.3,233300.0,37.2238,37.2238,37.1853,37.1853,233300.0
2013-11-05 14:50:00,48.3,48.31,48.27,48.28,352400.0,37.1853,37.193,37.1622,37.1699,352400.0
2013-11-05 15:00:00,48.28,48.39,48.28,48.36,294400.0,37.1699,37.2546,37.1699,37.2315,294400.0
2013-11-05 15:10:00,48.35,48.38,48.32,48.37,179900.0,37.2238,37.2469,37.2007,37.2392,179900.0
2013-11-05 15:20:00,48.37,48.42,48.33,48.34,374100.0,37.2392,37.2777,37.2084,37.2161,374100.0
2013-11-05 15:30:00,48.34,48.4,48.33,48.35,433900.0,37.2161,37.2623,37.2084,37.2238,433900.0
2013-11-05 15:40:00,48.35,48.37,48.28,48.35,591200.0,37.2238,37.2392,37.1699,37.2238,591200.0
2013-11-05 15:50:00,48.35,48.37,48.27,48.28,1001100.0,37.2238,37.2392,37.1622,37.1699,1001100.0
2013-11-06 09:30:00,48.5,48.58,48.38,48.38,436400.0,37.3393,37.4009,37.2469,37.2469,436400.0
2013-11-06 09:40:00,48.39,48.49,48.29,48.48,376000.0,37.2546,37.3316,37.1776,37.3239,376000.0
2013-11-06 09:50:00,48.49,48.57,48.3,48.3,363100.0,37.3316,37.3932,37.1853,37.1853,363100.0
2013-11-06 10:00:00,48.31,48.45,48.3,48.39,260400.0,37.193,37.3008,37.1853,37.2546,260400.0
2013-11-06 10:10:00,48.39,48.4,48.22,48.22,525700.0,37.2546,37.2623,37.1237,37.1237,525700.0
2013-11-06 10:20:00,48.23,48.24,48.02,48.05,734700.0,37.1314,37.1391,36.9698,36.9929,734700.0
2013-11-06 10:30:00,48.04,48.05,47.8,47.91,1393500.0,36.9852,36.9929,36.8004,36.8851,1393500.0
2013-11-06 10:40:00,47.91,48.09,47.88,47.95,367100.0,36.8851,37.0236,36.862,36.9159,367100.0
2013-11-06 10:50:00,47.94,48.02,47.93,48.01,272800.0,36.9082,36.9698,36.9005,36.9621,272800.0
2013-11-06 11:00:00,48.01,48.01,47.88,47.95,363000.0,36.9621,36.9621,36.862,36.9159,363000.0
2013-11-06 11:10:00,47.96,48.02,47.94,48.0,228500.0,36.9236,36.9698,36.9082,36.9544,228500.0
2013-11-06 11:20:00,48.0,48.14,47.99,48.1,486300.0,36.9544,37.0621,36.9467,37.0313,486300.0
2013-11-06 11:30:00,48.1,48.11,47.98,47.98,262800.0,37.0313,37.039,36.939,36.939,262800.0
2013-11-06 11:40:00,47.98,47.99,47.86,47.92,381600.0,36.939,36.9467,36.8466,36.8928,381600.0
2013-11-06 11:50:00,47.92,48.03,47.9,47.9,356400.0,36.8928,36.9775,36.8774,36.8774,356400.0
2013-11-06 12:00:00,47.91,47.96,47.86,47.88,310500.0,36.8851,36.9236,36.8466,36.862,310500.0
2013-11-06 12:10:00,47.88,47.89,47.77,47.77,636600.0,36.862,36.8697,36.7773,36.7773,636600.0
2013-11-06 12:20:00,47.77,47.81,47.73,47.74,373400.0,36.7773,36.8081,36.7465,36.7542,373400.0
2013-11-06 12:30:00,47.73,47.85,47.73,47.82,352400.0,36.7465,36.8389,36.7465,36.8158,352400.0
2013-11-06 12:40:00,47.81,47.84,47.72,47.75,210800.0,36.8081,36.8312,36.7388,36.7619,210800.0
2013-11-06 12:50:00,47.76,47.76,47.69,47.7,325800.0,36.7696,36.7696,36.7157,36.7234,325800.0
2013-11-06 13:00:00,47.69,47.79,47.65,47.78,246000.0,36.7157,36.7927,36.6849,36.785,246000.0
2013-11-06 13:10:00,47.78,47.83,47.75,47.75,207700.0,36.785,36.8235,36.7619,36.7619,207700.0
2013-11-06 13:20:00,47.75,47.86,47.73,47.8,255100.0,36.7619,36.8466,36.7465,36.8004,255100.0
2013-11-06 13:30:00,47.81,47.88,47.75,47.78,211300.0,36.8081,36.862,36.7619,36.785,211300.0
2013-11-06 13:40:00,47.78,47.78,47.63,47.7,371900.0,36.785,36.785,36.6695,36.7234,371900.0
2013-11-06 13:50:00,47.71,47.77,47.62,47.62,378300.0,36.7311,36.7773,36.6618,36.6618,378300.0
2013-11-06 14:00:00,47.63,47.75,47.61,47.62,602700.0,36.6695,36.7619,36.6541,36.6618,602700.0
2013-11-06 14:10:00,47.62,47.72,47.61,47.66,667000.0,36.6618,36.7388,36.6541,36.6926,667000.0
2013-11-06 14:20:00,47.67,47.71,47.61,47.63,353900.0,36.7003,36.7311,36.6541,36.6695,353900.0
2013-11-06 14:30:00,47.63,47.65,47.6,47.6,570000.0,36.6695,36.6849,36.6464,36.6464,570000.0
2013-11-06 14:40:00,47.6,47.64,47.56,47.59,263000.0,36.6464,36.6772,36.6156,36.6387,263000.0
2013-11-06 14:50:00,47.59,47.66,47.55,47.6,582900.0,36.6387,36.6926,36.6079,36.6464,582900.0
2013-11-06 15:00:00,47.59,47.61,47.54,47.55,614300.0,36.6387,36.6541,36.6002,36.6079,614300.0
2013-11-06 15:10:00,47.55,47.55,47.51,47.51,462200.0,36.6079,36.6079,36.5771,36.5771,462200.0
2013-11-06 15:20:00,47.51,47.62,47.51,47.53,621000.0,36.5771,36.6618,36.5771,36.5925,621000.0
2013-11-06 15:30:00,47.53,47.55,47.5,47.55,544200.0,36.5925,36.6079,36.5694,36.6079,544200.0
2013-11-06 15:40:00,47.55,47.58,47.49,47.51,832100.0,36.6079,36.631,36.5617,36.5771,832100.0
2013-11-06 15:50:00,47.51,47.61,47.48,47.57,1540700.0,36.5771,36.6541,36.554,36.6233,1540700.0
2013-11-07 09:30:00,47.74,48.14,47.69,47.98,649200.0,36.7542,37.0621,36.7157,36.939,649200.0
2013-11-07 09:40:00,47.99,48.13,47.9,47.91,532000.0,36.9467,37.0544,36.8774,36.8851,532000.0
2013-11-07 09:50:00,47.92,48.0,47.88,47.96,398800.0,36.8928,36.9544,36.862,36.9236,398800.0
2013-11-07 10:00:00,47.97,48.11,47.89,48.03,754200.0,36.9313,37.039,36.8697,36.9775,754200.0
2013-11-07 10:10:00,48.03,48.09,47.86,47.89,592800.0,36.9775,37.0236,36.8466,36.8697,592800.0
2013-11-07 10:20:00,47.88,47.93,47.67,47.68,484300.0,36.862,36.9005,36.7003,36.708,484300.0
2013-11-07 10:30:00,47.68,47.72,47.51,47.53,481900.0,36.708,36.7388,36.5771,36.5925,481900.0
2013-11-07 10:40:00,47.53,47.66,47.38,47.44,898900.0,36.5925,36.6926,36.477,36.5232,898900.0
2013-11-07 10:50:00,47.45,47.56,47.45,47.45,570700.0,36.5309,36.6156,36.5309,36.5309,570700.0
2013-11-07 11:00:00,47.45,47.51,47.41,47.41,599400.0,36.5309,36.5771,36.5001,36.5001,599400.0
2013-11-07 11:10:00,47.41,47.44,47.15,47.17,491600.0,36.5001,36.5232,36.3,36.3154,491600.0
2013-11-07 11:20:00,47.18,47.27,47.11,47.21,483500.0,36.3231,36.3923,36.2692,36.3461,483500.0
2013-11-07 11:30:00,47.21,47.47,47.18,47.47,444400.0,36.3461,36.5463,36.3231,36.5463,444400.0
2013-11-07 11:40:00,47.47,47.47,47.33,47.43,253400.0,36.5463,36.5463,36.4385,36.5155,253400.0
2013-11-07 11:50:00,47.44,47.5,47.44,47.46,270000.0,36.5232,36.5694,36.5232,36.5386,270000.0
2013-11-07 12:00:00,47.47,47.5,47.43,47.46,289200.0,36.5463,36.5694,36.5155,36.5386,289200.0
2013-11-07 12:10:00,47.46,47.5,47.45,47.49,181000.0,36.5386,36.5694,36.5309,36.5617,181000.0
2013-11-07 12:20:00,47.49,47.52,47.47,47.51,343500.0,36.5617,36.5848,36.5463,36.5771,343500.0
2013-11-07 12:30:00,47.51,47.58,47.49,47.53,399700.0,36.5771,36.631,36.5617,36.5925,399700.0
2013-11-07 12:40:00,47.53,47.6,47.51,47.51,254600.0,36.5925,36.6464,36.5771,36.5771,254600.0
2013-11-07 12:50:00,47.51,47.51,47.47,47.51,240900.0,36.5771,36.5771,36.5463,36.5771,240900.0
2013-11-07 13:00:00,47.51,47.51,47.44,47.46,286600.0,36.5771,36.5771,36.5232,36.5386,286600.0
2013-11-07 13:10:00,47.47,47.52,47.44,47.49,176700.0,36.5463,36.5848,36.5232,36.5617,176700.0
2013-11-07 13:20:00,47.5,47.5,47.38,47.39,205900.0,36.5694,36.5694,36.477,36.4847,205900.0
2013-11-07 13:30:00,47.39,47.51,47.39,47.49,472100.0,36.4847,36.5771,36.4847,36.5617,472100.0
2013-11-07 13:40:00,47.5,47.5,47.46,47.48,250100.0,36.5694,36.5694,36.5386,36.554,250100.0
2013-11-07 13:50:00,47.47,47.51,47.44,47.47,284000.0,36.5463,36.5771,36.5232,36.5463,284000.0
2013-11-07 14:00:00,47.47,47.5,47.4,47.47,398200.0,36.5463,36.5694,36.4924,36.5463,398200.0
2013-11-07 14:10:00,47.48,47.54,47.39,47.48,304400.0,36.554,36.6002,36.4847,36.554,304400.0
2013-11-07 14:20:00,47.48,47.5,47.43,47.46,179900.0,36.554,36.5694,36.5155,36.5386,179900.0
2013-11-07 14:30:00,47.46,47.48,47.39,47.46,227200.0,36.5386,36.554,36.4847,36.5386,227200.0
2013-11-07 14:40:00,47.46,47.56,47.45,47.56,168400.0,36.5386,36.6156,36.5309,36.6156,168400.0
2013-11-07 14:50:00,47.55,47.72,47.55,47.61,320000.0,36.6079,36.7388,36.6079,36.6541,320000.0
2013-11-07 15:00:00,47.61,47.65,47.46,47.47,164200.0,36.6541,36.6849,36.5386,36.5463,164200.0
2013-11-07 15:10:00,47.47,47.55,47.46,47.51,317400.0,36.5463,36.6079,36.5386,36.5771,317400.0
2013-11-07 15:20:00,47.5,47.61,47.48,47.48,408300.0,36.5694,36.6541,36.554,36.554,408300.0
2013-11-07 15:30:00,47.48,47.53,47.32,47.41,489000.0,36.554,36.5925,36.4308,36.5001,489000.0
2013-11-07 15:40:00,47.41,47.43,47.34,47.36,324000.0,36.5001,36.5155,36.4462,36.4616,324000.0
2013-11-07 15:50:00,47.37,47.43,47.26,47.33,966000.0,36.4693,36.5155,36.3846,36.4385,966000.0
2013-11-08 09:30:00,47.59,48.21,47.5,48.2,783000.0,36.6387,37.116,36.5694,37.1083,783000.0
2013-11-08 09:40:00,48.2,48.48,48.19,48.3,837500.0,37.1083,37.3239,37.1006,37.1853,837500.0
2013-11-08 09:50:00,48.31,48.36,48.12,48.32,400000.0,37.193,37.2315,37.0467,37.2007,400000.0
2013-11-08 10:00:00,48.33,48.41,48.25,48.34,417200.0,37.2084,37.27,37.1468,37.2161,417200.0
2013-11-08 10:10:00,48.34,48.56,48.31,48.55,567900.0,37.2161,37.3855,37.193,37.3778,567900.0
2013-11-08 10:20:00,48.55,48.72,48.54,48.72,396200.0,37.3778,37.5087,37.3701,37.5087,396200.0
2013-11-08 10:30:00,48.72,48.94,48.71,48.71,646600.0,37.5087,37.678,37.501,37.501,646600.0
2013-11-08 10:40:00,48.71,48.72,48.56,48.63,400000.0,37.501,37.5087,37.3855,37.4394,400000.0
2013-11-08 10:50:00,48.62,48.64,48.53,48.59,554900.0,37.4317,37.4471,37.3624,37.4086,554900.0
2013-11-08 11:00:00,48.59,48.6,48.44,48.47,342600.0,37.4086,37.4163,37.2931,37.3162,342600.0
2013-11-08 11:10:00,48.47,48.53,48.42,48.52,233500.0,37.3162,37.3624,37.2777,37.3547,233500.0
2013-11-08 11:20:00,48.52,48.55,48.44,48.48,162200.0,37.3547,37.3778,37.2931,37.3239,162200.0
2013-11-08 11:30:00,48.48,48.63,48.47,48.61,310200.0,37.3239,37.4394,37.3162,37.424,310200.0
2013-11-08 11:40:00,48.61,48.61,48.44,48.44,237100.0,37.424,37.424,37.2931,37.2931,237100.0
2013-11-08 11:50:00,48.45,48.51,48.4,48.43,373100.0,37.3008,37.347,37.2623,37.2854,373100.0
2013-11-08 12:00:00,48.43,48.64,48.43,48.61,183100.0,37.2854,37.4471,37.2854,37.424,183100.0
2013-11-08 12:10:00,48.61,48.7,48.59,48.63,268900.0,37.424,37.4933,37.4086,37.4394,268900.0
2013-11-08 12:20:00,48.63,48.72,48.63,48.71,207200.0,37.4394,37.5087,37.4394,37.501,207200.0
2013-11-08 12:30:00,48.72,48.75,48.65,48.72,207400.0,37.5087,37.5318,37.4548,37.5087,207400.0
2013-11-08 12:40:00,48.71,48.77,48.69,48.69,262900.0,37.501,37.5472,37.4856,37.4856,262900.0
2013-11-08 12:50:00,48.7,48.71,48.66,48.68,195100.0,37.4933,37.501,37.4625,37.4779,195100.0
2013-11-08 13:00:00,48.68,48.7,48.58,48.63,213700.0,37.4779,37.4933,37.4009,37.4394,213700.0
2013-11-08 13:10:00,48.63,48.65,48.59,48.6,174100.0,37.4394,37.4548,37.4086,37.4163,174100.0
2013-11-08 13:20:00,48.6,48.73,48.59,48.68,198700.0,37.4163,37.5164,37.4086,37.4779,198700.0
2013-11-08 13:30:00,48.68,48.71,48.65,48.69,163800.0,37.4779,37.501,37.4548,37.4856,163800.0
2013-11-08 13:40:00,48.69,48.74,48.67,48.7,225200.0,37.4856,37.5241,37.4702,37.4933,225200.0
2013-11-08 13:50:00,48.69,48.74,48.65,48.68,272400.0,37.4856,37.5241,37.4548,37.4779,272400.0
2013-11-08 14:00:00,48.68,48.7,48.58,48.63,282000.0,37.4779,37.4933,37.4009,37.4394,282000.0
2013-11-08 14:10:00,48.63,48.7,48.58,48.67,464600.0,37.4394,37.4933,37.4009,37.4702,464600.0
2013-11-08 14:20:00,48.68,48.7,48.62,48.63,199200.0,37.4779,37.4933,37.4317,37.4394,199200.0
2013-11-08 14:30:00,48.64,48.64,48.54,48.62,217900.0,37.4471,37.4471,37.3701,37.4317,217900.0
2013-11-08 14:40:00,48.63,48.65,48.58,48.59,161200.0,37.4394,37.4548,37.4009,37.4086,161200.0
2013-11-08 14:50:00,48.59,48.63,48.56,48.61,167100.0,37.4086,37.4394,37.3855,37.424,167100.0
2013-11-08 15:00:00,48.61,48.61,48.41,48.43,414000.0,37.424,37.424,37.27,37.2854,414000.0
2013-11-08 15:10:00,48.42,48.43,48.33,48.41,328800.0,37.2777,37.2854,37.2084,37.27,328800.0
2013-11-08 15:20:00,48.41,48.45,48.38,48.39,334900.0,37.27,37.3008,37.2469,37.2546,334900.0
2013-11-08 15:30:00,48.4,48.51,48.4,48.44,519200.0,37.2623,37.347,37.2623,37.2931,519200.0
2013-11-08 15:40:00,48.45,48.53,48.43,48.46,900200.0,37.3008,37.3624,37.2854,37.3085,900200.0
2013-11-08 15:50:00,48.46,48.59,48.4,48.55,1215100.0,37.3085,37.4086,37.2623,37.3778,1215100.0
2013-11-11 09:30:00,48.46,48.7,48.39,48.56,380400.0,37.3085,37.4933,37.2546,37.3855,380400.0
2013-11-11 09:40:00,48.56,48.8,48.53,48.79,306400.0,37.3855,37.5703,37.3624,37.5626,306400.0
2013-11-11 09:50:00,48.79,49.06,48.78,48.96,424100.0,37.5626,37.7704,37.5549,37.6934,424100.0
2013-11-11 10:00:00,48.95,48.97,48.7,48.87,326500.0,37.6857,37.7011,37.4933,37.6242,326500.0
2013-11-11 10:10:00,48.87,48.88,48.58,48.58,266700.0,37.6242,37.6319,37.4009,37.4009,266700.0
2013-11-11 10:20:00,48.57,48.7,48.57,48.6,366200.0,37.3932,37.4933,37.3932,37.4163,366200.0
2013-11-11 10:30:00,48.6,48.7,48.59,48.64,280500.0,37.4163,37.4933,37.4086,37.4471,280500.0
2013-11-11 10:40:00,48.65,48.65,48.52,48.59,263600.0,37.4548,37.4548,37.3547,37.4086,263600.0
2013-11-11 10:50:00,48.58,48.72,48.54,48.69,145200.0,37.4009,37.5087,37.3701,37.4856,145200.0
2013-11-11 11:00:00,48.7,48.72,48.57,48.65,165600.0,37.4933,37.5087,37.3932,37.4548,165600.0
2013-11-11 11:10:00,48.65,48.77,48.63,48.77,187200.0,37.4548,37.5472,37.4394,37.5472,187200.0
2013-11-11 11:20:00,48.77,48.83,48.74,48.83,156200.0,37.5472,37.5934,37.5241,37.5934,156200.0
2013-11-11 11:30:00,48.82,48.84,48.76,48.79,207300.0,37.5857,37.6011,37.5395,37.5626,207300.0
2013-11-11 11:40:00,48.78,48.79,48.67,48.7,237400.0,37.5549,37.5626,37.4702,37.4933,237400.0
2013-11-11 11:50:00,48.71,48.77,48.7,48.72,136200.0,37.501,37.5472,37.4933,37.5087,136200.0
2013-11-11 12:00:00,48.71,48.72,48.66,48.68,90400.0,37.501,37.5087,37.4625,37.4779,90400.0
2013-11-11 12:10:00,48.68,48.83,48.66,48.83,168100.0,37.4779,37.5934,37.4625,37.5934,168100.0
2013-11-11 12:20:00,48.83,48.88,48.82,48.86,141100.0,37.5934,37.6319,37.5857,37.6165,141100.0
2013-11-11 12:30:00,48.85,48.86,48.78,48.83,128400.0,37.6088,37.6165,37.5549,37.5934,128400.0
2013-11-11 12:40:00,48.83,48.83,48.74,48.82,85100.0,37.5934,37.5934,37.5241,37.5857,85100.0
2013-11-11 12:50:00,48.82,48.83,48.81,48.81,118800.0,37.5857,37.5934,37.578,37.578,118800.0
2013-11-11 13:00:00,48.82,48.82,48.76,48.77,81700.0,37.5857,37.5857,37.5395,37.5472,81700.0
2013-11-11 13:10:00,48.77,48.8,48.71,48.79,86300.0,37.5472,37.5703,37.501,37.5626,86300.0
2013-11-11 13:20:00,48.8,48.82,48.73,48.75,91000.0,37.5703,37.5857,37.5164,37.5318,91000.0
2013-11-11 13:30:00,48.75,48.77,48.73,48.74,112200.0,37.5318,37.5472,37.5164,37.5241,112200.0
2013-11-11 13:40:00,48.75,48.76,48.73,48.75,76300.0,37.5318,37.5395,37.5164,37.5318,76300.0
2013-11-11 13:50:00,48.75,48.75,48.69,48.72,136400.0,37.5318,37.5318,37.4856,37.5087,136400.0
2013-11-11 14:00:00,48.71,48.72,48.66,48.66,69100.0,37.501,37.5087,37.4625,37.4625,69100.0
2013-11-11 14:10:00,48.66,48.75,48.66,48.75,73700.0,37.4625,37.5318,37.4625,37.5318,73700.0
2013-11-11 14:20:00,48.74,48.75,48.7,48.7,100900.0,37.5241,37.5318,37.4933,37.4933,100900.0
2013-11-11 14:30:00,48.71,48.72,48.7,48.72,65000.0,37.501,37.5087,37.4933,37.5087,65000.0
2013-11-11 14:40:00,48.72,48.76,48.7,48.72,81700.0,37.5087,37.5395,37.4933,37.5087,81700.0
2013-11-11 14:50:00,48.71,48.72,48.67,48.68,97100.0,37.501,37.5087,37.4702,37.4779,97100.0
2013-11-11 15:00:00,48.68,48.69,48.62,48.66,156100.0,37.4779,37.4856,37.4317,37.4625,156100.0
2013-11-11 15:10:00,48.67,48.77,48.66,48.77,91300.0,37.4702,37.5472,37.4625,37.5472,91300.0
2013-11-11 15:20:00,48.77,48.8,48.76,48.8,181100.0,37.5472,37.5703,37.5395,37.5703,181100.0
2013-11-11 15:30:00,48.8,48.82,48.76,48.81,169100.0,37.5703,37.5857,37.5395,37.578,169100.0
2013-11-11 15:40:00,48.82,48.83,48.77,48.79,306000.0,37.5857,37.5934,37.5472,37.5626,306000.0
2013-11-11 15:50:00,48.8,48.84,48.79,48.84,467600.0,37.5703,37.6011,37.5626,37.6011,467600.0
2013-11-12 09:30:00,48.71,48.96,48.59,48.91,438100.0,37.501,37.6934,37.4086,37.6549,438100.0
2013-11-12 09:40:00,48.91,48.92,48.61,48.75,426400.0,37.6549,37.6626,37.424,37.5318,426400.0
2013-11-12 09:50:00,48.77,48.78,48.63,48.7,208500.0,37.5472,37.5549,37.4394,37.4933,208500.0
2013-11-12 10:00:00,48.71,48.73,48.54,48.55,328700.0,37.501,37.5164,37.3701,37.3778,328700.0
2013-11-12 10:10:00,48.54,48.57,48.42,48.46,419500.0,37.3701,37.3932,37.2777,37.3085,419500.0
2013-11-12 10:20:00,48.46,48.47,48.27,48.3,808400.0,37.3085,37.3162,37.1622,37.1853,808400.0
2013-11-12 10:30:00,48.3,48.46,48.24,48.41,603000.0,37.1853,37.3085,37.1391,37.27,603000.0
2013-11-12 10:40:00,48.4,48.46,48.33,48.37,236200.0,37.2623,37.3085,37.2084,37.2392,236200.0
2013-11-12 10:50:00,48.36,48.37,48.22,48.25,380900.0,37.2315,37.2392,37.1237,37.1468,380900.0
2013-11-12 11:00:00,48.26,48.3,48.18,48.19,278300.0,37.1545,37.1853,37.0929,37.1006,278300.0
2013-11-12 11:10:00,48.18,48.22,48.1,48.18,418100.0,37.0929,37.1237,37.0313,37.0929,418100.0
2013-11-12 11:20:00,48.18,48.27,48.16,48.25,252300.0,37.0929,37.1622,37.0775,37.1468,252300.0
2013-11-12 11:30:00,48.26,48.31,48.16,48.17,320000.0,37.1545,37.193,37.0775,37.0852,320000.0
2013-11-12 11:40:00,48.18,48.25,48.16,48.19,232100.0,37.0929,37.1468,37.0775,37.1006,232100.0
2013-11-12 11:50:00,48.2,48.2,48.13,48.15,118900.0,37.1083,37.1083,37.0544,37.0698,118900.0
2013-11-12 12:00:00,48.15,48.2,48.13,48.16,206500.0,37.0698,37.1083,37.0544,37.0775,206500.0
2013-11-12 12:10:00,48.16,48.18,48.12,48.14,171200.0,37.0775,37.0929,37.0467,37.0621,171200.0
2013-11-12 12:20:00,48.14,48.15,48.08,48.13,187500.0,37.0621,37.0698,37.0159,37.0544,187500.0
2013-11-12 12:30:00,48.14,48.14,48.07,48.08,126200.0,37.0621,37.0621,37.0082,37.0159,126200.0
2013-11-12 12:40:00,48.09,48.12,48.05,48.09,139600.0,37.0236,37.0467,36.9929,37.0236,139600.0
2013-11-12 12:50:00,48.09,48.12,48.05,48.05,121900.0,37.0236,37.0467,36.9929,36.9929,121900.0
2013-11-12 13:00:00,48.05,48.08,48.03,48.06,98000.0,36.9929,37.0159,36.9775,37.0005,98000.0
2013-11-12 13:10:00,48.07,48.16,48.07,48.13,124100.0,37.0082,37.0775,37.0082,37.0544,124100.0
2013-11-12 13:20:00,48.14,48.14,48.07,48.07,97500.0,37.0621,37.0621,37.0082,37.0082,97500.0
2013-11-12 13:30:00,48.07,48.12,48.03,48.03,155200.0,37.0082,37.0467,36.9775,36.9775,155200.0
2013-11-12 13:40:00,48.04,48.12,48.01,48.12,134200.0,36.9852,37.0467,36.9621,37.0467,134200.0
2013-11-12 13:50:00,48.11,48.13,48.05,48.05,191800.0,37.039,37.0544,36.9929,36.9929,191800.0
2013-11-12 14:00:00,48.07,48.12,48.07,48.08,111500.0,37.0082,37.0467,37.0082,37.0159,111500.0
2013-11-12 14:10:00,48.08,48.13,48.03,48.13,110100.0,37.0159,37.0544,36.9775,37.0544,110100.0
2013-11-12 14:20:00,48.12,48.14,48.05,48.06,126800.0,37.0467,37.0621,36.9929,37.0005,126800.0
2013-11-12 14:30:00,48.06,48.19,48.06,48.16,128600.0,37.0005,37.1006,37.0005,37.0775,128600.0
2013-11-12 14:40:00,48.16,48.18,48.13,48.18,101000.0,37.0775,37.0929,37.0544,37.0929,101000.0
2013-11-12 14:50:00,48.18,48.25,48.14,48.23,177400.0,37.0929,37.1468,37.0621,37.1314,177400.0
2013-11-12 15:00:00,48.23,48.29,48.22,48.26,192300.0,37.1314,37.1776,37.1237,37.1545,192300.0
2013-11-12 15:10:00,48.27,48.3,48.21,48.25,211100.0,37.1622,37.1853,37.116,37.1468,211100.0
2013-11-12 15:20:00,48.25,48.26,48.19,48.21,174500.0,37.1468,37.1545,37.1006,37.116,174500.0
2013-11-12 15:30:00,48.21,48.28,48.2,48.23,358900.0,37.116,37.1699,37.1083,37.1314,358900.0
2013-11-12 15:40:00,48.23,48.24,48.13,48.18,587600.0,37.1314,37.1391,37.0544,37.0929,587600.0
2013-11-12 15:50:00,48.19,48.22,48.11,48.2,761500.0,37.1006,37.1237,37.039,37.1083,761500.0
2013-11-13 09:30:00,48.13,48.19,47.9,48.0,452800.0,37.0544,37.1006,36.8774,36.9544,452800.0
2013-11-13 09:40:00,48.0,48.25,47.98,48.19,444400.0,36.9544,37.1468,36.939,37.1006,444400.0
2013-11-13 09:50:00,48.2,48.2,48.03,48.09,379000.0,37.1083,37.1083,36.9775,37.0236,379000.0
2013-11-13 10:00:00,48.08,48.12,48.0,48.04,320600.0,37.0159,37.0467,36.9544,36.9852,320600.0
2013-11-13 10:10:00,48.04,48.1,48.0,48.03,206900.0,36.9852,37.0313,36.9544,36.9775,206900.0
2013-11-13 10:20:00,48.03,48.07,48.0,48.05,287700.0,36.9775,37.0082,36.9544,36.9929,287700.0
2013-11-13 10:30:00,48.05,48.12,48.02,48.07,183300.0,36.9929,37.0467,36.9698,37.0082,183300.0
2013-11-13 10:40:00,48.06,48.13,48.03,48.1,360000.0,37.0005,37.0544,36.9775,37.0313,360000.0
2013-11-13 10:50:00,48.1,48.11,48.05,48.09,169200.0,37.0313,37.039,36.9929,37.0236,169200.0
2013-11-13 11:00:00,48.1,48.11,48.05,48.1,96800.0,37.0313,37.039,36.9929,37.0313,96800.0
2013-11-13 11:10:00,48.1,48.1,48.05,48.08,152000.0,37.0313,37.0313,36.9929,37.0159,152000.0
2013-11-13 11:20:00,48.08,48.09,48.05,48.08,293200.0,37.0159,37.0236,36.9929,37.0159,293200.0
2013-11-13 11:30:00,48.08,48.18,48.07,48.13,277400.0,37.0159,37.0929,37.0082,37.0544,277400.0
2013-11-13 11:40:00,48.14,48.17,48.08,48.12,307600.0,37.0621,37.0852,37.0159,37.0467,307600.0
2013-11-13 11:50:00,48.11,48.16,48.07,48.16,155200.0,37.039,37.0775,37.0082,37.0775,155200.0
2013-11-13 12:00:00,48.15,48.17,48.01,48.03,276100.0,37.0698,37.0852,36.9621,36.9775,276100.0
2013-11-13 12:10:00,48.02,48.12,48.0,48.11,151000.0,36.9698,37.0467,36.9544,37.039,151000.0
2013-11-13 12:20:00,48.11,48.23,48.1,48.22,269800.0,37.039,37.1314,37.0313,37.1237,269800.0
2013-11-13 12:30:00,48.22,48.26,48.2,48.24,131400.0,37.1237,37.1545,37.1083,37.1391,131400.0
2013-11-13 12:40:00,48.23,48.35,48.21,48.31,212700.0,37.1314,37.2238,37.116,37.193,212700.0
2013-11-13 12:50:00,48.31,48.45,48.28,48.35,310200.0,37.193,37.3008,37.1699,37.2238,310200.0
2013-11-13 13:00:00,48.35,48.36,48.29,48.31,182300.0,37.2238,37.2315,37.1776,37.193,182300.0
2013-11-13 13:10:00,48.31,48.37,48.25,48.32,182400.0,37.193,37.2392,37.1468,37.2007,182400.0
2013-11-13 13:20:00,48.32,48.33,48.23,48.27,299200.0,37.2007,37.2084,37.1314,37.1622,299200.0
2013-11-13 13:30:00,48.26,48.34,48.22,48.33,248400.0,37.1545,37.2161,37.1237,37.2084,248400.0
2013-11-13 13:40:00,48.33,48.47,48.32,48.46,113100.0,37.2084,37.3162,37.2007,37.3085,113100.0
2013-11-13 13:50:00,48.46,48.46,48.38,48.38,124100.0,37.3085,37.3085,37.2469,37.2469,124100.0
2013-11-13 14:00:00,48.38,48.41,48.33,48.34,115400.0,37.2469,37.27,37.2084,37.2161,115400.0
2013-11-13 14:10:00,48.34,48.36,48.3,48.34,86800.0,37.2161,37.2315,37.1853,37.2161,86800.0
2013-11-13 14:20:00,48.33,48.46,48.33,48.46,198500.0,37.2084,37.3085,37.2084,37.3085,198500.0
2013-11-13 14:30:00,48.46,48.47,48.4,48.4,171500.0,37.3085,37.3162,37.2623,37.2623,171500.0
2013-11-13 14:40:00,48.4,48.41,48.36,48.38,169700.0,37.2623,37.27,37.2315,37.2469,169700.0
2013-11-13 14:50:00,48.38,48.38,48.34,48.34,143900.0,37.2469,37.2469,37.2161,37.2161,143900.0
2013-11-13 15:00:00,48.34,48.37,48.33,48.35,130300.0,37.2161,37.2392,37.2084,37.2238,130300.0
2013-11-13 15:10:00,48.36,48.43,48.34,48.4,150700.0,37.2315,37.2854,37.2161,37.2623,150700.0
2013-11-13 15:20:00,48.41,48.46,48.39,48.45,184700.0,37.27,37.3085,37.2546,37.3008,184700.0
2013-11-13 15:30:00,48.45,48.51,48.41,48.49,304400.0,37.3008,37.347,37.27,37.3316,304400.0
2013-11-13 15:40:00,48.5,48.58,48.48,48.58,347000.0,37.3393,37.4009,37.3239,37.4009,347000.0
2013-11-13 15:50:00,48.57,48.66,48.55,48.58,932300.0,37.3932,37.4625,37.3778,37.4009,932300.0
2013-11-14 09:30:00,48.68,48.81,48.6,48.78,436200.0,37.4779,37.578,37.4163,37.5549,436200.0
2013-11-14 09:40:00,48.77,48.79,48.61,48.68,285900.0,37.5472,37.5626,37.424,37.4779,285900.0
2013-11-14 09:50:00,48.68,48.74,48.52,48.59,187900.0,37.4779,37.5241,37.3547,37.4086,187900.0
2013-11-14 10:00:00,48.59,48.59,48.4,48.41,192900.0,37.4086,37.4086,37.2623,37.27,192900.0
2013-11-14 10:10:00,48.41,48.63,48.4,48.55,193600.0,37.27,37.4394,37.2623,37.3778,193600.0
2013-11-14 10:20:00,48.57,48.6,48.44,48.48,158600.0,37.3932,37.4163,37.2931,37.3239,158600.0
2013-11-14 10:30:00,48.49,48.57,48.47,48.56,202600.0,37.3316,37.3932,37.3162,37.3855,202600.0
2013-11-14 10:40:00,48.56,48.72,48.52,48.68,253000.0,37.3855,37.5087,37.3547,37.4779,253000.0
2013-11-14 10:50:00,48.68,48.68,48.59,48.67,196300.0,37.4779,37.4779,37.4086,37.4702,196300.0
2013-11-14 11:00:00,48.66,48.77,48.62,48.75,308300.0,37.4625,37.5472,37.4317,37.5318,308300.0
2013-11-14 11:10:00,48.75,48.83,48.75,48.81,206000.0,37.5318,37.5934,37.5318,37.578,206000.0
2013-11-14 11:20:00,48.82,48.9,48.8,48.88,295000.0,37.5857,37.6473,37.5703,37.6319,295000.0
2013-11-14 11:30:00,48.89,48.92,48.79,48.82,192400.0,37.6396,37.6626,37.5626,37.5857,192400.0
2013-11-14 11:40:00,48.81,48.98,48.77,48.96,237000.0,37.578,37.7088,37.5472,37.6934,237000.0
2013-11-14 11:50:00,48.95,49.0,48.79,48.82,242200.0,37.6857,37.7242,37.5626,37.5857,242200.0
2013-11-14 12:00:00,48.8,48.9,48.75,48.88,126100.0,37.5703,37.6473,37.5318,37.6319,126100.0
2013-11-14 12:10:00,48.88,48.93,48.86,48.88,119100.0,37.6319,37.6703,37.6165,37.6319,119100.0
2013-11-14 12:20:00,48.88,48.92,48.86,48.89,65700.0,37.6319,37.6626,37.6165,37.6396,65700.0
2013-11-14 12:30:00,48.89,48.94,48.88,48.93,265800.0,37.6396,37.678,37.6319,37.6703,265800.0
2013-11-14 12:40:00,48.94,49.03,48.93,49.01,289500.0,37.678,37.7473,37.6703,37.7319,289500.0
2013-11-14 12:50:00,49.0,49.04,48.98,49.0,252200.0,37.7242,37.755,37.7088,37.7242,252200.0
2013-11-14 13:00:00,49.01,49.1,49.0,49.06,290400.0,37.7319,37.8012,37.7242,37.7704,290400.0
2013-11-14 13:10:00,49.05,49.08,49.02,49.06,244300.0,37.7627,37.7858,37.7396,37.7704,244300.0
2013-11-14 13:20:00,49.06,49.07,49.01,49.04,95500.0,37.7704,37.7781,37.7319,37.755,95500.0
2013-11-14 13:30:00,49.03,49.05,48.98,48.99,211700.0,37.7473,37.7627,37.7088,37.7165,211700.0
2013-11-14 13:40:00,49.0,49.05,48.99,49.01,126000.0,37.7242,37.7627,37.7165,37.7319,126000.0
2013-11-14 13:50:00,49.01,49.13,49.01,49.1,275100.0,37.7319,37.8243,37.7319,37.8012,275100.0
2013-11-14 14:00:00,49.11,49.12,49.04,49.04,104100.0,37.8089,37.8166,37.755,37.755,104100.0
2013-11-14 14:10:00,49.05,49.1,49.04,49.1,147600.0,37.7627,37.8012,37.755,37.8012,147600.0
2013-11-14 14:20:00,49.09,49.19,49.09,49.14,177100.0,37.7935,37.8705,37.7935,37.832,177100.0
2013-11-14 14:30:00,49.14,49.2,49.09,49.17,227500.0,37.832,37.8782,37.7935,37.8551,227500.0
2013-11-14 14:40:00,49.17,49.2,49.14,49.17,135800.0,37.8551,37.8782,37.832,37.8551,135800.0
2013-11-14 14:50:00,49.17,49.17,49.1,49.17,120400.0,37.8551,37.8551,37.8012,37.8551,120400.0
2013-11-14 15:00:00,49.17,49.22,49.16,49.18,248000.0,37.8551,37.8936,37.8474,37.8628,248000.0
2013-11-14 15:10:00,49.18,49.19,49.12,49.13,304300.0,37.8628,37.8705,37.8166,37.8243,304300.0
2013-11-14 15:20:00,49.13,49.14,49.09,49.11,161400.0,37.8243,37.832,37.7935,37.8089,161400.0
2013-11-14 15:30:00,49.12,49.16,49.12,49.14,210500.0,37.8166,37.8474,37.8166,37.832,210500.0
2013-11-14 15:40:00,49.14,49.26,49.14,49.23,731800.0,37.832,37.9244,37.832,37.9013,731800.0
2013-11-14 15:50:00,49.23,49.33,49.21,49.32,1202900.0,37.9013,37.9783,37.8859,37.9706,1202900.0
2013-11-15 09:30:00,49.2,49.31,49.14,49.19,789400.0,37.8782,37.9629,37.832,37.8705,789400.0
2013-11-15 09:40:00,49.17,49.18,49.04,49.08,333300.0,37.8551,37.8628,37.755,37.7858,333300.0
2013-11-15 09:50:00,49.08,49.2,49.04,49.2,312300.0,37.7858,37.8782,37.755,37.8782,312300.0
2013-11-15 10:00:00,49.19,49.2,49.05,49.15,295100.0,37.8705,37.8782,37.7627,37.8397,295100.0
2013-11-15 10:10:00,49.14,49.23,49.12,49.23,383800.0,37.832,37.9013,37.8166,37.9013,383800.0
2013-11-15 10:20:00,49.23,49.28,49.17,49.18,202000.0,37.9013,37.9398,37.8551,37.8628,202000.0
2013-11-15 10:30:00,49.19,49.3,49.17,49.26,224100.0,37.8705,37.9552,37.8551,37.9244,224100.0
2013-11-15 10:40:00,49.26,49.27,49.23,49.25,226900.0,37.9244,37.9321,37.9013,37.9167,226900.0
2013-11-15 10:50:00,49.24,49.25,49.2,49.22,170400.0,37.909,37.9167,37.8782,37.8936,170400.0
2013-11-15 11:00:00,49.22,49.25,49.16,49.18,173900.0,37.8936,37.9167,37.8474,37.8628,173900.0
2013-11-15 11:10:00,49.18,49.22,49.12,49.12,141800.0,37.8628,37.8936,37.8166,37.8166,141800.0
2013-11-15 11:20:00,49.12,49.15,49.03,49.09,344000.0,37.8166,37.8397,37.7473,37.7935,344000.0
2013-11-15 11:30:00,49.09,49.13,49.01,49.06,227800.0,37.7935,37.8243,37.7319,37.7704,227800.0
2013-11-15 11:40:00,49.06,49.09,49.02,49.04,135100.0,37.7704,37.7935,37.7396,37.755,135100.0
2013-11-15 11:50:00,49.04,49.09,49.01,49.08,131500.0,37.755,37.7935,37.7319,37.7858,131500.0
2013-11-15 12:00:00,49.08,49.22,49.07,49.21,164100.0,37.7858,37.8936,37.7781,37.8859,164100.0
2013-11-15 12:10:00,49.2,49.25,49.2,49.25,112100.0,37.8782,37.9167,37.8782,37.9167,112100.0
2013-11-15 12:20:00,49.25,49.26,49.2,49.2,172100.0,37.9167,37.9244,37.8782,37.8782,172100.0
2013-11-15 12:30:00,49.21,49.25,49.21,49.24,125900.0,37.8859,37.9167,37.8859,37.909,125900.0
2013-11-15 12:40:00,49.24,49.26,49.22,49.23,137800.0,37.909,37.9244,37.8936,37.9013,137800.0
2013-11-15 12:50:00,49.24,49.27,49.21,49.27,127900.0,37.909,37.9321,37.8859,37.9321,127900.0
2013-11-15 13:00:00,49.27,49.3,49.25,49.29,97400.0,37.9321,37.9552,37.9167,37.9475,97400.0
2013-11-15 13:10:00,49.29,49.4,49.29,49.39,236100.0,37.9475,38.0322,37.9475,38.0245,236100.0
2013-11-15 13:20:00,49.4,49.48,49.38,49.45,184600.0,38.0322,38.0938,38.0168,38.0707,184600.0
2013-11-15 13:30:00,49.46,49.55,49.45,49.55,385200.0,38.0784,38.1477,38.0707,38.1477,385200.0
2013-11-15 13:40:00,49.55,49.59,49.47,49.52,292900.0,38.1477,38.1785,38.0861,38.1246,292900.0
2013-11-15 13:50:00,49.52,49.55,49.5,49.53,123400.0,38.1246,38.1477,38.1092,38.1323,123400.0
2013-11-15 14:00:00,49.52,49.55,49.49,49.51,95200.0,38.1246,38.1477,38.1015,38.1169,95200.0
2013-11-15 14:10:00,49.52,49.52,49.45,49.45,174200.0,38.1246,38.1246,38.0707,38.0707,174200.0
2013-11-15 14:20:00,49.46,49.47,49.38,49.38,120100.0,38.0784,38.0861,38.0168,38.0168,120100.0
2013-11-15 14:30:00,49.38,49.44,49.37,49.37,93500.0,38.0168,38.063,38.0091,38.0091,93500.0
2013-11-15 14:40:00,49.38,49.4,49.34,49.39,85200.0,38.0168,38.0322,37.986,38.0245,85200.0
2013-11-15 14:50:00,49.38,49.39,49.32,49.32,163800.0,38.0168,38.0245,37.9706,37.9706,163800.0
2013-11-15 15:00:00,49.32,49.33,49.28,49.28,298200.0,37.9706,37.9783,37.9398,37.9398,298200.0
2013-11-15 15:10:00,49.28,49.3,49.23,49.25,266500.0,37.9398,37.9552,37.9013,37.9167,266500.0
2013-11-15 15:20:00,49.25,49.29,49.23,49.29,148600.0,37.9167,37.9475,37.9013,37.9475,148600.0
2013-11-15 15:30:00,49.29,49.35,49.27,49.31,267200.0,37.9475,37.9937,37.9321,37.9629,267200.0
2013-11-15 15:40:00,49.3,49.33,49.29,49.3,477800.0,37.9552,37.9783,37.9475,37.9552,477800.0
2013-11-15 15:50:00,49.31,49.34,49.28,49.3,732800.0,37.9629,37.986,37.9398,37.9552,732800.0
2013-11-18 09:30:00,49.47,49.52,49.3,49.48,310500.0,38.0861,38.1246,37.9552,38.0938,310500.0
2013-11-18 09:40:00,49.48,49.48,49.21,49.21,257900.0,38.0938,38.0938,37.8859,37.8859,257900.0
2013-11-18 09:50:00,49.22,49.35,49.16,49.18,164900.0,37.8936,37.9937,37.8474,37.8628,164900.0
2013-11-18 10:00:00,49.18,49.42,49.15,49.42,170000.0,37.8628,38.0476,37.8397,38.0476,170000.0
2013-11-18 10:10:00,49.41,49.41,49.3,49.32,424700.0,38.0399,38.0399,37.9552,37.9706,424700.0
2013-11-18 10:20:00,49.31,49.4,49.27,49.34,154800.0,37.9629,38.0322,37.9321,37.986,154800.0
2013-11-18 10:30:00,49.34,49.41,49.32,49.33,130800.0,37.986,38.0399,37.9706,37.9783,130800.0
2013-11-18 10:40:00,49.34,49.35,49.29,49.31,207100.0,37.986,37.9937,37.9475,37.9629,207100.0
2013-11-18 10:50:00,49.31,49.37,49.3,49.37,207000.0,37.9629,38.0091,37.9552,38.0091,207000.0
2013-11-18 11:00:00,49.37,49.5,49.37,49.43,196000.0,38.0091,38.1092,38.0091,38.0553,196000.0
2013-11-18 11:10:00,49.43,49.5,49.42,49.45,172800.0,38.0553,38.1092,38.0476,38.0707,172800.0
2013-11-18 11:20:00,49.45,49.45,49.38,49.4,181300.0,38.0707,38.0707,38.0168,38.0322,181300.0
2013-11-18 11:30:00,49.4,49.43,49.36,49.37,143300.0,38.0322,38.0553,38.0014,38.0091,143300.0
2013-11-18 11:40:00,49.37,49.39,49.32,49.37,167300.0,38.0091,38.0245,37.9706,38.0091,167300.0
2013-11-18 11:50:00,49.37,49.4,49.36,49.37,92300.0,38.0091,38.0322,38.0014,38.0091,92300.0
2013-11-18 12:00:00,49.36,49.39,49.32,49.33,101600.0,38.0014,38.0245,37.9706,37.9783,101600.0
2013-11-18 12:10:00,49.32,49.33,49.28,49.32,139500.0,37.9706,37.9783,37.9398,37.9706,139500.0
2013-11-18 12:20:00,49.32,49.33,49.26,49.26,118000.0,37.9706,37.9783,37.9244,37.9244,118000.0
2013-11-18 12:30:00,49.26,49.3,49.24,49.24,72200.0,37.9244,37.9552,37.909,37.909,72200.0
2013-11-18 12:40:00,49.25,49.26,49.21,49.23,98300.0,37.9167,37.9244,37.8859,37.9013,98300.0
2013-11-18 12:50:00,49.22,49.29,49.21,49.29,73200.0,37.8936,37.9475,37.8859,37.9475,73200.0
2013-11-18 13:00:00,49.29,49.29,49.26,49.27,55600.0,37.9475,37.9475,37.9244,37.9321,55600.0
2013-11-18 13:10:00,49.28,49.34,49.28,49.33,46900.0,37.9398,37.986,37.9398,37.9783,46900.0
2013-11-18 13:20:00,49.33,49.38,49.32,49.38,60900.0,37.9783,38.0168,37.9706,38.0168,60900.0
2013-11-18 13:30:00,49.39,49.39,49.32,49.32,79700.0,38.0245,38.0245,37.9706,37.9706,79700.0
2013-11-18 13:40:00,49.32,49.33,49.29,49.29,163500.0,37.9706,37.9783,37.9475,37.9475,163500.0
2013-11-18 13:50:00,49.3,49.36,49.28,49.32,97200.0,37.9552,38.0014,37.9398,37.9706,97200.0
2013-11-18 14:00:00,49.32,49.34,49.31,49.31,70400.0,37.9706,37.986,37.9629,37.9629,70400.0
2013-11-18 14:10:00,49.31,49.34,49.3,49.32,50400.0,37.9629,37.986,37.9552,37.9706,50400.0
2013-11-18 14:20:00,49.33,49.33,49.27,49.29,182200.0,37.9783,37.9783,37.9321,37.9475,182200.0
2013-11-18 14:30:00,49.29,49.29,49.24,49.26,103000.0,37.9475,37.9475,37.909,37.9244,103000.0
2013-11-18 14:40:00,49.27,49.27,49.12,49.12,134000.0,37.9321,37.9321,37.8166,37.8166,134000.0
2013-11-18 14:50:00,49.11,49.13,49.07,49.08,155300.0,37.8089,37.8243,37.7781,37.7858,155300.0
2013-11-18 15:00:00,49.08,49.11,49.04,49.04,133000.0,37.7858,37.8089,37.755,37.755,133000.0
2013-11-18 15:10:00,49.04,49.06,48.93,48.98,397900.0,37.755,37.7704,37.6703,37.7088,397900.0
2013-11-18 15:20:00,48.97,48.98,48.83,48.89,212100.0,37.7011,37.7088,37.5934,37.6396,212100.0
2013-11-18 15:30:00,48.88,48.93,48.8,48.92,245600.0,37.6319,37.6703,37.5703,37.6626,245600.0
2013-11-18 15:40:00,48.93,48.94,48.86,48.92,344000.0,37.6703,37.678,37.6165,37.6626,344000.0
2013-11-18 15:50:00,48.93,48.97,48.87,48.96,519600.0,37.6703,37.7011,37.6242,37.6934,519600.0
2013-11-19 09:30:00,48.76,48.84,48.51,48.6,497100.0,37.5395,37.6011,37.347,37.4163,497100.0
2013-11-19 09:40:00,48.59,48.68,48.51,48.67,188600.0,37.4086,37.4779,37.347,37.4702,188600.0
2013-11-19 09:50:00,48.68,48.94,48.66,48.87,213900.0,37.4779,37.678,37.4625,37.6242,213900.0
2013-11-19 10:00:00,48.87,49.13,48.85,49.06,235200.0,37.6242,37.8243,37.6088,37.7704,235200.0
2013-11-19 10:10:00,49.07,49.13,48.94,48.98,279700.0,37.7781,37.8243,37.678,37.7088,279700.0
2013-11-19 10:20:00,48.97,48.98,48.84,48.86,136100.0,37.7011,37.7088,37.6011,37.6165,136100.0
2013-11-19 10:30:00,48.85,49.04,48.83,49.0,149200.0,37.6088,37.755,37.5934,37.7242,149200.0
2013-11-19 10:40:00,48.99,49.07,48.97,48.99,137300.0,37.7165,37.7781,37.7011,37.7165,137300.0
2013-11-19 10:50:00,49.0,49.05,48.94,49.04,104000.0,37.7242,37.7627,37.678,37.755,104000.0
2013-11-19 11:00:00,49.04,49.08,48.97,48.98,99100.0,37.755,37.7858,37.7011,37.7088,99100.0
2013-11-19 11:10:00,48.97,48.98,48.91,48.97,89100.0,37.7011,37.7088,37.6549,37.7011,89100.0
2013-11-19 11:20:00,48.95,48.98,48.82,48.84,141500.0,37.6857,37.7088,37.5857,37.6011,141500.0
2013-11-19 11:30:00,48.84,48.92,48.8,48.86,142400.0,37.6011,37.6626,37.5703,37.6165,142400.0
2013-11-19 11:40:00,48.86,48.88,48.76,48.84,156300.0,37.6165,37.6319,37.5395,37.6011,156300.0
2013-11-19 11:50:00,48.84,48.95,48.83,48.92,93300.0,37.6011,37.6857,37.5934,37.6626,93300.0
2013-11-19 12:00:00,48.93,49.0,48.85,48.98,152900.0,37.6703,37.7242,37.6088,37.7088,152900.0
2013-11-19 12:10:00,48.99,48.99,48.94,48.94,80500.0,37.7165,37.7165,37.678,37.678,80500.0
2013-11-19 12:20:00,48.94,49.03,48.93,48.96,106200.0,37.678,37.7473,37.6703,37.6934,106200.0
2013-11-19 12:30:00,48.96,49.02,48.96,48.98,72600.0,37.6934,37.7396,37.6934,37.7088,72600.0
2013-11-19 12:40:00,48.98,49.01,48.96,48.99,45100.0,37.7088,37.7319,37.6934,37.7165,45100.0
2013-11-19 12:50:00,48.99,49.01,48.9,48.9,69500.0,37.7165,37.7319,37.6473,37.6473,69500.0
2013-11-19 13:00:00,48.9,48.93,48.85,48.89,124400.0,37.6473,37.6703,37.6088,37.6396,124400.0
2013-11-19 13:10:00,48.9,48.9,48.83,48.85,90400.0,37.6473,37.6473,37.5934,37.6088,90400.0
2013-11-19 13:20:00,48.86,48.88,48.71,48.72,140900.0,37.6165,37.6319,37.501,37.5087,140900.0
2013-11-19 13:30:00,48.71,48.82,48.67,48.75,146400.0,37.501,37.5857,37.4702,37.5318,146400.0
2013-11-19 13:40:00,48.75,48.83,48.7,48.76,127400.0,37.5318,37.5934,37.4933,37.5395,127400.0
2013-11-19 13:50:00,48.77,48.78,48.72,48.78,125200.0,37.5472,37.5549,37.5087,37.5549,125200.0
2013-11-19 14:00:00,48.78,48.87,48.75,48.75,150200.0,37.5549,37.6242,37.5318,37.5318,150200.0
2013-11-19 14:10:00,48.76,48.83,48.76,48.83,103800.0,37.5395,37.5934,37.5395,37.5934,103800.0
2013-11-19 14:20:00,48.83,48.83,48.75,48.77,65300.0,37.5934,37.5934,37.5318,37.5472,65300.0
2013-11-19 14:30:00,48.76,48.9,48.76,48.89,146000.0,37.5395,37.6473,37.5395,37.6396,146000.0
2013-11-19 14:40:00,48.88,48.91,48.84,48.84,137300.0,37.6319,37.6549,37.6011,37.6011,137300.0
2013-11-19 14:50:00,48.84,48.84,48.79,48.8,90000.0,37.6011,37.6011,37.5626,37.5703,90000.0
2013-11-19 15:00:00,48.79,48.88,48.79,48.87,109000.0,37.5626,37.6319,37.5626,37.6242,109000.0
2013-11-19 15:10:00,48.86,48.89,48.83,48.86,277400.0,37.6165,37.6396,37.5934,37.6165,277400.0
2013-11-19 15:20:00,48.86,48.88,48.84,48.87,234700.0,37.6165,37.6319,37.6011,37.6242,234700.0
2013-11-19 15:30:00,48.86,48.87,48.73,48.76,298000.0,37.6165,37.6242,37.5164,37.5395,298000.0
2013-11-19 15:40:00,48.76,48.79,48.69,48.73,425000.0,37.5395,37.5626,37.4856,37.5164,425000.0
2013-11-19 15:50:00,48.72,48.8,48.7,48.79,598500.0,37.5087,37.5703,37.4933,37.5626,598500.0
2013-11-20 09:30:00,48.87,48.9,48.57,48.63,442600.0,37.6242,37.6473,37.3932,37.4394,442600.0
2013-11-20 09:40:00,48.64,48.69,48.52,48.52,424400.0,37.4471,37.4856,37.3547,37.3547,424400.0
2013-11-20 09:50:00,48.52,48.56,48.38,48.47,554700.0,37.3547,37.3855,37.2469,37.3162,554700.0
2013-11-20 10:00:00,48.46,48.46,48.23,48.33,487000.0,37.3085,37.3085,37.1314,37.2084,487000.0
2013-11-20 10:10:00,48.34,48.43,48.33,48.37,466000.0,37.2161,37.2854,37.2084,37.2392,466000.0
2013-11-20 10:20:00,48.38,48.52,48.31,48.32,330100.0,37.2469,37.3547,37.193,37.2007,330100.0
2013-11-20 10:30:00,48.32,48.41,48.24,48.3,303400.0,37.2007,37.27,37.1391,37.1853,303400.0
2013-11-20 10:40:00,48.29,48.46,48.22,48.42,351600.0,37.1776,37.3085,37.1237,37.2777,351600.0
2013-11-20 10:50:00,48.41,48.43,48.33,48.37,192700.0,37.27,37.2854,37.2084,37.2392,192700.0
2013-11-20 11:00:00,48.38,48.42,48.35,48.38,183300.0,37.2469,37.2777,37.2238,37.2469,183300.0
2013-11-20 11:10:00,48.38,48.45,48.32,48.44,135400.0,37.2469,37.3008,37.2007,37.2931,135400.0
2013-11-20 11:20:00,48.43,48.45,48.36,48.43,129800.0,37.2854,37.3008,37.2315,37.2854,129800.0
2013-11-20 11:30:00,48.43,48.46,48.37,48.37,135200.0,37.2854,37.3085,37.2392,37.2392,135200.0
2013-11-20 11:40:00,48.37,48.44,48.37,48.43,110000.0,37.2392,37.2931,37.2392,37.2854,110000.0
2013-11-20 11:50:00,48.43,48.46,48.41,48.44,178200.0,37.2854,37.3085,37.27,37.2931,178200.0
2013-11-20 12:00:00,48.45,48.51,48.43,48.51,151700.0,37.3008,37.347,37.2854,37.347,151700.0
2013-11-20 12:10:00,48.51,48.52,48.48,48.49,121500.0,37.347,37.3547,37.3239,37.3316,121500.0
2013-11-20 12:20:00,48.49,48.51,48.46,48.46,94900.0,37.3316,37.347,37.3085,37.3085,94900.0
2013-11-20 12:30:00,48.46,48.49,48.41,48.47,125300.0,37.3085,37.3316,37.27,37.3162,125300.0
2013-11-20 12:40:00,48.46,48.46,48.41,48.43,100400.0,37.3085,37.3085,37.27,37.2854,100400.0
2013-11-20 12:50:00,48.44,48.44,48.38,48.4,134700.0,37.2931,37.2931,37.2469,37.2623,134700.0
2013-11-20 13:00:00,48.4,48.48,48.39,48.44,52400.0,37.2623,37.3239,37.2546,37.2931,52400.0
2013-11-20 13:10:00,48.45,48.51,48.43,48.48,89400.0,37.3008,37.347,37.2854,37.3239,89400.0
2013-11-20 13:20:00,48.48,48.55,48.48,48.55,80400.0,37.3239,37.3778,37.3239,37.3778,80400.0
2013-11-20 13:30:00,48.54,48.63,48.54,48.63,149800.0,37.3701,37.4394,37.3701,37.4394,149800.0
2013-11-20 13:40:00,48.63,48.65,48.6,48.61,72500.0,37.4394,37.4548,37.4163,37.424,72500.0
2013-11-20 13:50:00,48.61,48.61,48.51,48.53,81300.0,37.424,37.424,37.347,37.3624,81300.0
2013-11-20 14:00:00,48.53,48.61,48.4,48.5,301600.0,37.3624,37.424,37.2623,37.3393,301600.0
2013-11-20 14:10:00,48.49,48.55,48.34,48.54,169200.0,37.3316,37.3778,37.2161,37.3701,169200.0
2013-11-20 14:20:00,48.55,48.58,48.48,48.52,182500.0,37.3778,37.4009,37.3239,37.3547,182500.0
2013-11-20 14:30:00,48.51,48.52,48.41,48.43,136100.0,37.347,37.3547,37.27,37.2854,136100.0
2013-11-20 14:40:00,48.43,48.47,48.35,48.45,138200.0,37.2854,37.3162,37.2238,37.3008,138200.0
2013-11-20 14:50:00,48.44,48.45,48.38,48.42,138200.0,37.2931,37.3008,37.2469,37.2777,138200.0
2013-11-20 15:00:00,48.43,48.43,48.16,48.17,676000.0,37.2854,37.2854,37.0775,37.0852,676000.0
2013-11-20 15:10:00,48.17,48.23,48.14,48.19,318200.0,37.0852,37.1314,37.0621,37.1006,318200.0
2013-11-20 15:20:00,48.18,48.25,48.11,48.11,286000.0,37.0929,37.1468,37.039,37.039,286000.0
2013-11-20 15:30:00,48.11,48.15,48.03,48.12,421500.0,37.039,37.0698,36.9775,37.0467,421500.0
2013-11-20 15:40:00,48.11,48.22,48.11,48.15,315100.0,37.039,37.1237,37.039,37.0698,315100.0
2013-11-20 15:50:00,48.15,48.27,48.1,48.26,617900.0,37.0698,37.1622,37.0313,37.1545,617900.0
2013-11-21 09:30:00,48.47,48.83,48.45,48.65,546300.0,37.3162,37.5934,37.3008,37.4548,546300.0
2013-11-21 09:40:00,48.64,48.7,48.53,48.63,211100.0,37.4471,37.4933,37.3624,37.4394,211100.0
2013-11-21 09:50:00,48.63,48.66,48.52,48.55,279700.0,37.4394,37.4625,37.3547,37.3778,279700.0
2013-11-21 10:00:00,48.56,48.73,48.55,48.69,310100.0,37.3855,37.5164,37.3778,37.4856,310100.0
2013-11-21 10:10:00,48.69,48.73,48.58,48.62,186700.0,37.4856,37.5164,37.4009,37.4317,186700.0
2013-11-21 10:20:00,48.61,48.65,48.59,48.59,124500.0,37.424,37.4548,37.4086,37.4086,124500.0
2013-11-21 10:30:00,48.59,48.72,48.59,48.64,253200.0,37.4086,37.5087,37.4086,37.4471,253200.0
2013-11-21 10:40:00,48.64,48.75,48.64,48.74,266400.0,37.4471,37.5318,37.4471,37.5241,266400.0
2013-11-21 10:50:00,48.75,48.77,48.65,48.74,329000.0,37.5318,37.5472,37.4548,37.5241,329000.0
2013-11-21 11:00:00,48.74,48.76,48.67,48.7,211500.0,37.5241,37.5395,37.4702,37.4933,211500.0
2013-11-21 11:10:00,48.7,48.76,48.7,48.72,137100.0,37.4933,37.5395,37.4933,37.5087,137100.0
2013-11-21 11:20:00,48.72,48.82,48.71,48.8,269400.0,37.5087,37.5857,37.501,37.5703,269400.0
2013-11-21 11:30:00,48.8,48.93,48.8,48.85,259400.0,37.5703,37.6703,37.5703,37.6088,259400.0
2013-11-21 11:40:00,48.85,48.86,48.77,48.81,172100.0,37.6088,37.6165,37.5472,37.578,172100.0
2013-11-21 11:50:00,48.81,48.82,48.79,48.8,264200.0,37.578,37.5857,37.5626,37.5703,264200.0
2013-11-21 12:00:00,48.8,48.81,48.75,48.78,163600.0,37.5703,37.578,37.5318,37.5549,163600.0
2013-11-21 12:10:00,48.78,48.78,48.73,48.76,109700.0,37.5549,37.5549,37.5164,37.5395,109700.0
2013-11-21 12:20:00,48.77,48.79,48.72,48.78,155400.0,37.5472,37.5626,37.5087,37.5549,155400.0
2013-11-21 12:30:00,48.78,48.87,48.74,48.87,155800.0,37.5549,37.6242,37.5241,37.6242,155800.0
2013-11-21 12:40:00,48.87,48.89,48.79,48.8,143100.0,37.6242,37.6396,37.5626,37.5703,143100.0
2013-11-21 12:50:00,48.8,48.85,48.78,48.83,68100.0,37.5703,37.6088,37.5549,37.5934,68100.0
2013-11-21 13:00:00,48.83,48.9,48.83,48.88,154400.0,37.5934,37.6473,37.5934,37.6319,154400.0
2013-11-21 13:10:00,48.87,49.0,48.83,49.0,246700.0,37.6242,37.7242,37.5934,37.7242,246700.0
2013-11-21 13:20:00,48.99,49.07,48.98,49.04,206300.0,37.7165,37.7781,37.7088,37.755,206300.0
2013-11-21 13:30:00,49.05,49.08,48.98,49.0,161800.0,37.7627,37.7858,37.7088,37.7242,161800.0
2013-11-21 13:40:00,49.01,49.11,49.0,49.05,310100.0,37.7319,37.8089,37.7242,37.7627,310100.0
2013-11-21 13:50:00,49.06,49.06,48.95,48.98,140800.0,37.7704,37.7704,37.6857,37.7088,140800.0
2013-11-21 14:00:00,48.98,48.99,48.92,48.93,123400.0,37.7088,37.7165,37.6626,37.6703,123400.0
2013-11-21 14:10:00,48.94,48.98,48.92,48.94,99900.0,37.678,37.7088,37.6626,37.678,99900.0
2013-11-21 14:20:00,48.94,48.99,48.91,48.91,141600.0,37.678,37.7165,37.6549,37.6549,141600.0
2013-11-21 14:30:00,48.92,48.96,48.86,48.95,233500.0,37.6626,37.6934,37.6165,37.6857,233500.0
2013-11-21 14:40:00,48.95,49.02,48.93,48.96,183300.0,37.6857,37.7396,37.6703,37.6934,183300.0
2013-11-21 14:50:00,48.96,49.0,48.94,48.97,96700.0,37.6934,37.7242,37.678,37.7011,96700.0
2013-11-21 15:00:00,48.97,48.99,48.94,48.98,132700.0,37.7011,37.7165,37.678,37.7088,132700.0
2013-11-21 15:10:00,48.99,49.02,48.98,49.01,193900.0,37.7165,37.7396,37.7088,37.7319,193900.0
2013-11-21 15:20:00,49.0,49.06,49.0,49.06,260300.0,37.7242,37.7704,37.7242,37.7704,260300.0
2013-11-21 15:30:00,49.06,49.1,48.99,48.99,435700.0,37.7704,37.8012,37.7165,37.7165,435700.0
2013-11-21 15:40:00,48.99,48.99,48.94,48.95,265400.0,37.7165,37.7165,37.678,37.6857,265400.0
2013-11-21 15:50:00,48.95,48.96,48.89,48.91,725700.0,37.6857,37.6934,37.6396,37.6549,725700.0
2013-11-22 09:30:00,48.97,49.29,48.92,49.26,263600.0,37.7011,37.9475,37.6626,37.9244,263600.0
2013-11-22 09:40:00,49.26,49.35,49.16,49.23,325000.0,37.9244,37.9937,37.8474,37.9013,325000.0
2013-11-22 09:50:00,49.24,49.31,49.24,49.3,258800.0,37.909,37.9629,37.909,37.9552,258800.0
2013-11-22 10:00:00,49.3,49.3,49.12,49.23,278300.0,37.9552,37.9552,37.8166,37.9013,278300.0
2013-11-22 10:10:00,49.24,49.39,49.22,49.38,185400.0,37.909,38.0245,37.8936,38.0168,185400.0
2013-11-22 10:20:00,49.38,49.51,49.33,49.48,507900.0,38.0168,38.1169,37.9783,38.0938,507900.0
2013-11-22 10:30:00,49.48,49.5,49.43,49.47,193400.0,38.0938,38.1092,38.0553,38.0861,193400.0
2013-11-22 10:40:00,49.47,49.6,49.47,49.59,465200.0,38.0861,38.1862,38.0861,38.1785,465200.0
2013-11-22 10:50:00,49.6,49.67,49.51,49.53,943700.0,38.1862,38.2401,38.1169,38.1323,943700.0
2013-11-22 11:00:00,49.53,49.59,49.49,49.49,218700.0,38.1323,38.1785,38.1015,38.1015,218700.0
2013-11-22 11:10:00,49.49,49.51,49.43,49.49,288000.0,38.1015,38.1169,38.0553,38.1015,288000.0
2013-11-22 11:20:00,49.48,49.49,49.34,49.35,218100.0,38.0938,38.1015,37.986,37.9937,218100.0
2013-11-22 11:30:00,49.35,49.45,49.31,49.32,287900.0,37.9937,38.0707,37.9629,37.9706,287900.0
2013-11-22 11:40:00,49.31,49.43,49.27,49.43,378400.0,37.9629,38.0553,37.9321,38.0553,378400.0
2013-11-22 11:50:00,49.43,49.54,49.41,49.46,247100.0,38.0553,38.14,38.0399,38.0784,247100.0
2013-11-22 12:00:00,49.46,49.48,49.39,49.4,133700.0,38.0784,38.0938,38.0245,38.0322,133700.0
2013-11-22 12:10:00,49.4,49.47,49.37,49.45,115300.0,38.0322,38.0861,38.0091,38.0707,115300.0
2013-11-22 12:20:00,49.46,49.48,49.37,49.37,118900.0,38.0784,38.0938,38.0091,38.0091,118900.0
2013-11-22 12:30:00,49.37,49.44,49.35,49.37,89800.0,38.0091,38.063,37.9937,38.0091,89800.0
2013-11-22 12:40:00,49.37,49.4,49.37,49.38,51300.0,38.0091,38.0322,38.0091,38.0168,51300.0
2013-11-22 12:50:00,49.38,49.4,49.3,49.36,140400.0,38.0168,38.0322,37.9552,38.0014,140400.0
2013-11-22 13:00:00,49.37,49.38,49.33,49.35,85000.0,38.0091,38.0168,37.9783,37.9937,85000.0
2013-11-22 13:10:00,49.34,49.36,49.3,49.31,51300.0,37.986,38.0014,37.9552,37.9629,51300.0
2013-11-22 13:20:00,49.31,49.34,49.29,49.3,101900.0,37.9629,37.986,37.9475,37.9552,101900.0
2013-11-22 13:30:00,49.3,49.3,49.26,49.27,90700.0,37.9552,37.9552,37.9244,37.9321,90700.0
2013-11-22 13:40:00,49.26,49.33,49.24,49.33,85200.0,37.9244,37.9783,37.909,37.9783,85200.0
2013-11-22 13:50:00,49.32,49.34,49.3,49.3,86400.0,37.9706,37.986,37.9552,37.9552,86400.0
2013-11-22 14:00:00,49.31,49.35,49.3,49.34,103400.0,37.9629,37.9937,37.9552,37.986,103400.0
2013-11-22 14:10:00,49.34,49.42,49.34,49.41,96800.0,37.986,38.0476,37.986,38.0399,96800.0
2013-11-22 14:20:00,49.42,49.43,49.41,49.42,110800.0,38.0476,38.0553,38.0399,38.0476,110800.0
2013-11-22 14:30:00,49.42,49.46,49.41,49.43,197100.0,38.0476,38.0784,38.0399,38.0553,197100.0
2013-11-22 14:40:00,49.43,49.45,49.41,49.45,60900.0,38.0553,38.0707,38.0399,38.0707,60900.0
2013-11-22 14:50:00,49.45,49.48,49.43,49.47,111200.0,38.0707,38.0938,38.0553,38.0861,111200.0
2013-11-22 15:00:00,49.48,49.54,49.47,49.51,173900.0,38.0938,38.14,38.0861,38.1169,173900.0
2013-11-22 15:10:00,49.5,49.51,49.47,49.48,118900.0,38.1092,38.1169,38.0861,38.0938,118900.0
2013-11-22 15:20:00,49.49,49.54,49.48,49.51,172000.0,38.1015,38.14,38.0938,38.1169,172000.0
2013-11-22 15:30:00,49.51,49.59,49.5,49.57,219400.0,38.1169,38.1785,38.1092,38.1631,219400.0
2013-11-22 15:40:00,49.57,49.64,49.55,49.56,371300.0,38.1631,38.217,38.1477,38.1554,371300.0
2013-11-22 15:50:00,49.56,49.63,49.53,49.57,573300.0,38.1554,38.2093,38.1323,38.1631,573300.0
2013-11-25 09:30:00,49.59,49.93,49.56,49.92,382600.0,38.1785,38.4402,38.1554,38.4325,382600.0
2013-11-25 09:40:00,49.93,50.34,49.9,50.21,679700.0,38.4402,38.7559,38.4171,38.6558,679700.0
2013-11-25 09:50:00,50.21,50.28,50.17,50.26,344000.0,38.6558,38.7097,38.625,38.6943,344000.0
2013-11-25 10:00:00,50.25,50.26,49.95,49.99,551500.0,38.6866,38.6943,38.4556,38.4864,551500.0
2013-11-25 10:10:00,50.0,50.0,49.86,49.92,365300.0,38.4941,38.4941,38.3863,38.4325,365300.0
2013-11-25 10:20:00,49.91,49.94,49.76,49.79,292700.0,38.4248,38.4479,38.3093,38.3324,292700.0
2013-11-25 10:30:00,49.8,49.95,49.79,49.94,294300.0,38.3401,38.4556,38.3324,38.4479,294300.0
2013-11-25 10:40:00,49.94,50.0,49.9,49.94,128100.0,38.4479,38.4941,38.4171,38.4479,128100.0
2013-11-25 10:50:00,49.94,49.97,49.91,49.95,143200.0,38.4479,38.471,38.4248,38.4556,143200.0
2013-11-25 11:00:00,49.95,49.97,49.85,49.89,217800.0,38.4556,38.471,38.3786,38.4094,217800.0
2013-11-25 11:10:00,49.86,49.9,49.84,49.87,94700.0,38.3863,38.4171,38.3709,38.394,94700.0
2013-11-25 11:20:00,49.87,50.02,49.86,50.0,248800.0,38.394,38.5095,38.3863,38.4941,248800.0
2013-11-25 11:30:00,50.01,50.15,50.01,50.15,157100.0,38.5018,38.6096,38.5018,38.6096,157100.0
2013-11-25 11:40:00,50.15,50.18,50.11,50.18,149500.0,38.6096,38.6327,38.5788,38.6327,149500.0
2013-11-25 11:50:00,50.17,50.22,50.12,50.12,141400.0,38.625,38.6635,38.5865,38.5865,141400.0
2013-11-25 12:00:00,50.13,50.23,50.12,50.23,143500.0,38.5942,38.6712,38.5865,38.6712,143500.0
2013-11-25 12:10:00,50.22,50.25,50.17,50.22,137800.0,38.6635,38.6866,38.625,38.6635,137800.0
2013-11-25 12:20:00,50.22,50.22,50.15,50.16,127600.0,38.6635,38.6635,38.6096,38.6173,127600.0
2013-11-25 12:30:00,50.15,50.16,50.1,50.12,90200.0,38.6096,38.6173,38.5711,38.5865,90200.0
2013-11-25 12:40:00,50.12,50.14,50.04,50.05,155900.0,38.5865,38.6019,38.5249,38.5326,155900.0
2013-11-25 12:50:00,50.05,50.1,50.02,50.09,86900.0,38.5326,38.5711,38.5095,38.5634,86900.0
2013-11-25 13:00:00,50.08,50.08,49.99,50.02,124300.0,38.5557,38.5557,38.4864,38.5095,124300.0
2013-11-25 13:10:00,50.03,50.05,49.96,49.97,81400.0,38.5172,38.5326,38.4633,38.471,81400.0
2013-11-25 13:20:00,49.96,50.01,49.95,50.0,103000.0,38.4633,38.5018,38.4556,38.4941,103000.0
2013-11-25 13:30:00,50.01,50.01,49.94,49.96,83300.0,38.5018,38.5018,38.4479,38.4633,83300.0
2013-11-25 13:40:00,49.97,50.04,49.96,50.02,112300.0,38.471,38.5249,38.4633,38.5095,112300.0
2013-11-25 13:50:00,50.02,50.05,49.98,50.02,71000.0,38.5095,38.5326,38.4787,38.5095,71000.0
2013-11-25 14:00:00,50.02,50.05,50.0,50.05,71300.0,38.5095,38.5326,38.4941,38.5326,71300.0
2013-11-25 14:10:00,50.04,50.05,49.98,50.01,76200.0,38.5249,38.5326,38.4787,38.5018,76200.0
2013-11-25 14:20:00,50.0,50.01,49.9,49.95,132300.0,38.4941,38.5018,38.4171,38.4556,132300.0
2013-11-25 14:30:00,49.95,50.0,49.95,49.98,59600.0,38.4556,38.4941,38.4556,38.4787,59600.0
2013-11-25 14:40:00,49.98,49.98,49.9,49.94,110000.0,38.4787,38.4787,38.4171,38.4479,110000.0
2013-11-25 14:50:00,49.93,49.96,49.91,49.94,99100.0,38.4402,38.4633,38.4248,38.4479,99100.0
2013-11-25 15:00:00,49.95,49.95,49.81,49.81,150600.0,38.4556,38.4556,38.3478,38.3478,150600.0
2013-11-25 15:10:00,49.81,49.85,49.8,49.84,135600.0,38.3478,38.3786,38.3401,38.3709,135600.0
2013-11-25 15:20:00,49.85,49.85,49.76,49.82,164300.0,38.3786,38.3786,38.3093,38.3555,164300.0
2013-11-25 15:30:00,49.81,49.81,49.7,49.75,154800.0,38.3478,38.3478,38.2632,38.3017,154800.0
2013-11-25 15:40:00,49.75,49.82,49.74,49.8,194800.0,38.3017,38.3555,38.294,38.3401,194800.0
2013-11-25 15:50:00,49.8,49.82,49.73,49.81,334900.0,38.3401,38.3555,38.2863,38.3478,334900.0
2013-11-26 09:30:00,50.0,50.05,49.81,49.89,262100.0,38.4941,38.5326,38.3478,38.4094,262100.0
2013-11-26 09:40:00,49.89,49.99,49.71,49.76,421500.0,38.4094,38.4864,38.2709,38.3093,421500.0
2013-11-26 09:50:00,49.76,49.79,49.62,49.66,191600.0,38.3093,38.3324,38.2016,38.2324,191600.0
2013-11-26 10:00:00,49.66,49.69,49.39,49.46,259700.0,38.2324,38.2555,38.0245,38.0784,259700.0
2013-11-26 10:10:00,49.47,49.5,49.38,49.45,311700.0,38.0861,38.1092,38.0168,38.0707,311700.0
2013-11-26 10:20:00,49.46,49.58,49.41,49.58,184900.0,38.0784,38.1708,38.0399,38.1708,184900.0
2013-11-26 10:30:00,49.57,49.6,49.47,49.55,159000.0,38.1631,38.1862,38.0861,38.1477,159000.0
2013-11-26 10:40:00,49.55,49.61,49.52,49.61,86500.0,38.1477,38.1939,38.1246,38.1939,86500.0
2013-11-26 10:50:00,49.61,49.75,49.6,49.75,146300.0,38.1939,38.3017,38.1862,38.3017,146300.0
2013-11-26 11:00:00,49.75,49.75,49.56,49.57,121200.0,38.3017,38.3017,38.1554,38.1631,121200.0
2013-11-26 11:10:00,49.56,49.56,49.48,49.5,152800.0,38.1554,38.1554,38.0938,38.1092,152800.0
2013-11-26 11:20:00,49.5,49.58,49.49,49.55,98500.0,38.1092,38.1708,38.1015,38.1477,98500.0
2013-11-26 11:30:00,49.54,49.55,49.48,49.49,116800.0,38.14,38.1477,38.0938,38.1015,116800.0
2013-11-26 11:40:00,49.5,49.51,49.45,49.48,93800.0,38.1092,38.1169,38.0707,38.0938,93800.0
2013-11-26 11:50:00,49.48,49.5,49.44,49.45,89200.0,38.0938,38.1092,38.063,38.0707,89200.0
2013-11-26 12:00:00,49.45,49.51,49.44,49.48,71500.0,38.0707,38.1169,38.063,38.0938,71500.0
2013-11-26 12:10:00,49.48,49.49,49.42,49.43,247500.0,38.0938,38.1015,38.0476,38.0553,247500.0
2013-11-26 12:20:00,49.44,49.46,49.41,49.46,148100.0,38.063,38.0784,38.0399,38.0784,148100.0
2013-11-26 12:30:00,49.46,49.46,49.41,49.44,80400.0,38.0784,38.0784,38.0399,38.063,80400.0
2013-11-26 12:40:00,49.44,49.46,49.4,49.4,68500.0,38.063,38.0784,38.0322,38.0322,68500.0
2013-11-26 12:50:00,49.4,49.42,49.36,49.39,109100.0,38.0322,38.0476,38.0014,38.0245,109100.0
2013-11-26 13:00:00,49.39,49.41,49.35,49.39,66200.0,38.0245,38.0399,37.9937,38.0245,66200.0
2013-11-26 13:10:00,49.39,49.48,49.39,49.47,64200.0,38.0245,38.0938,38.0245,38.0861,64200.0
2013-11-26 13:20:00,49.47,49.49,49.45,49.46,61200.0,38.0861,38.1015,38.0707,38.0784,61200.0
2013-11-26 13:30:00,49.46,49.49,49.45,49.46,71100.0,38.0784,38.1015,38.0707,38.0784,71100.0
2013-11-26 13:40:00,49.47,49.52,49.46,49.51,92200.0,38.0861,38.1246,38.0784,38.1169,92200.0
2013-11-26 13:50:00,49.52,49.52,49.48,49.48,36500.0,38.1246,38.1246,38.0938,38.0938,36500.0
2013-11-26 14:00:00,49.49,49.58,49.48,49.58,113800.0,38.1015,38.1708,38.0938,38.1708,113800.0
2013-11-26 14:10:00,49.58,49.58,49.51,49.52,87300.0,38.1708,38.1708,38.1169,38.1246,87300.0
2013-11-26 14:20:00,49.53,49.56,49.51,49.53,95300.0,38.1323,38.1554,38.1169,38.1323,95300.0
2013-11-26 14:30:00,49.53,49.56,49.52,49.55,114900.0,38.1323,38.1554,38.1246,38.1477,114900.0
2013-11-26 14:40:00,49.55,49.55,49.48,49.49,97500.0,38.1477,38.1477,38.0938,38.1015,97500.0
2013-11-26 14:50:00,49.5,49.55,49.5,49.52,78700.0,38.1092,38.1477,38.1092,38.1246,78700.0
2013-11-26 15:00:00,49.51,49.52,49.49,49.52,54400.0,38.1169,38.1246,38.1015,38.1246,54400.0
2013-11-26 15:10:00,49.52,49.58,49.51,49.58,140200.0,38.1246,38.1708,38.1169,38.1708,140200.0
2013-11-26 15:20:00,49.58,49.6,49.56,49.57,126400.0,38.1708,38.1862,38.1554,38.1631,126400.0
2013-11-26 15:30:00,49.57,49.61,49.57,49.57,99700.0,38.1631,38.1939,38.1631,38.1631,99700.0
2013-11-26 15:40:00,49.57,49.59,49.46,49.47,320500.0,38.1631,38.1785,38.0784,38.0861,320500.0
2013-11-26 15:50:00,49.47,49.48,49.38,49.4,535600.0,38.0861,38.0938,38.0168,38.0322,535600.0
2013-11-27 09:30:00,49.39,49.58,49.11,49.3,334200.0,38.0245,38.1708,37.8089,37.9552,334200.0
2013-11-27 09:40:00,49.29,49.34,49.16,49.33,221300.0,37.9475,37.986,37.8474,37.9783,221300.0
2013-11-27 09:50:00,49.33,49.34,49.22,49.25,141600.0,37.9783,37.986,37.8936,37.9167,141600.0
2013-11-27 10:00:00,49.25,49.4,49.21,49.29,311200.0,37.9167,38.0322,37.8859,37.9475,311200.0
2013-11-27 10:10:00,49.28,49.45,49.28,49.4,151700.0,37.9398,38.0707,37.9398,38.0322,151700.0
2013-11-27 10:20:00,49.39,49.4,49.25,49.28,126900.0,38.0245,38.0322,37.9167,37.9398,126900.0
2013-11-27 10:30:00,49.29,49.45,49.28,49.4,111500.0,37.9475,38.0707,37.9398,38.0322,111500.0
2013-11-27 10:40:00,49.4,49.52,49.39,49.5,201600.0,38.0322,38.1246,38.0245,38.1092,201600.0
2013-11-27 10:50:00,49.5,49.58,49.47,49.47,234700.0,38.1092,38.1708,38.0861,38.0861,234700.0
2013-11-27 11:00:00,49.48,49.51,49.46,49.51,102000.0,38.0938,38.1169,38.0784,38.1169,102000.0
2013-11-27 11:10:00,49.51,49.56,49.51,49.55,175900.0,38.1169,38.1554,38.1169,38.1477,175900.0
2013-11-27 11:20:00,49.56,49.65,49.51,49.53,143300.0,38.1554,38.2247,38.1169,38.1323,143300.0
2013-11-27 11:30:00,49.53,49.68,49.53,49.66,154000.0,38.1323,38.2478,38.1323,38.2324,154000.0
2013-11-27 11:40:00,49.66,49.66,49.58,49.64,103400.0,38.2324,38.2324,38.1708,38.217,103400.0
2013-11-27 11:50:00,49.64,49.64,49.54,49.59,74000.0,38.217,38.217,38.14,38.1785,74000.0
2013-11-27 12:00:00,49.59,49.61,49.5,49.52,246900.0,38.1785,38.1939,38.1092,38.1246,246900.0
2013-11-27 12:10:00,49.51,49.54,49.5,49.54,84100.0,38.1169,38.14,38.1092,38.14,84100.0
2013-11-27 12:20:00,49.54,49.57,49.48,49.55,269800.0,38.14,38.1631,38.0938,38.1477,269800.0
2013-11-27 12:30:00,49.56,49.59,49.53,49.58,53300.0,38.1554,38.1785,38.1323,38.1708,53300.0
2013-11-27 12:40:00,49.58,49.59,49.54,49.56,31100.0,38.1708,38.1785,38.14,38.1554,31100.0
2013-11-27 12:50:00,49.56,49.56,49.46,49.46,72200.0,38.1554,38.1554,38.0784,38.0784,72200.0
2013-11-27 13:00:00,49.47,49.52,49.46,49.49,72100.0,38.0861,38.1246,38.0784,38.1015,72100.0
2013-11-27 13:10:00,49.5,49.51,49.47,49.5,140700.0,38.1092,38.1169,38.0861,38.1092,140700.0
2013-11-27 13:20:00,49.5,49.51,49.48,49.48,140500.0,38.1092,38.1169,38.0938,38.0938,140500.0
2013-11-27 13:30:00,49.5,49.51,49.45,49.47,72300.0,38.1092,38.1169,38.0707,38.0861,72300.0
2013-11-27 13:40:00,49.48,49.52,49.48,49.48,63800.0,38.0938,38.1246,38.0938,38.0938,63800.0
2013-11-27 13:50:00,49.48,49.58,49.48,49.57,94500.0,38.0938,38.1708,38.0938,38.1631,94500.0
2013-11-27 14:00:00,49.58,49.58,49.53,49.56,82800.0,38.1708,38.1708,38.1323,38.1554,82800.0
2013-11-27 14:10:00,49.55,49.55,49.49,49.49,75900.0,38.1477,38.1477,38.1015,38.1015,75900.0
2013-11-27 14:20:00,49.5,49.5,49.45,49.46,117900.0,38.1092,38.1092,38.0707,38.0784,117900.0
2013-11-27 14:30:00,49.46,49.48,49.45,49.47,112300.0,38.0784,38.0938,38.0707,38.0861,112300.0
2013-11-27 14:40:00,49.47,49.47,49.42,49.46,320800.0,38.0861,38.0861,38.0476,38.0784,320800.0
2013-11-27 14:50:00,49.47,49.5,49.45,49.47,187000.0,38.0861,38.1092,38.0707,38.0861,187000.0
2013-11-27 15:00:00,49.48,49.56,49.45,49.56,60900.0,38.0938,38.1554,38.0707,38.1554,60900.0
2013-11-27 15:10:00,49.55,49.61,49.55,49.59,106500.0,38.1477,38.1939,38.1477,38.1785,106500.0
2013-11-27 15:20:00,49.59,49.61,49.57,49.6,38600.0,38.1785,38.1939,38.1631,38.1862,38600.0
2013-11-27 15:30:00,49.61,49.66,49.6,49.64,176400.0,38.1939,38.2324,38.1862,38.217,176400.0
2013-11-27 15:40:00,49.64,49.66,49.61,49.64,109600.0,38.217,38.2324,38.1939,38.217,109600.0
2013-11-27 15:50:00,49.64,49.71,49.6,49.66,447300.0,38.217,38.2709,38.1862,38.2324,447300.0
2013-11-29 09:30:00,49.74,49.86,49.66,49.73,210900.0,38.294,38.3863,38.2324,38.2863,210900.0
2013-11-29 09:40:00,49.72,49.72,49.54,49.63,124900.0,38.2786,38.2786,38.14,38.2093,124900.0
2013-11-29 09:50:00,49.63,49.85,49.59,49.8,150600.0,38.2093,38.3786,38.1785,38.3401,150600.0
2013-11-29 10:00:00,49.81,49.98,49.81,49.92,175000.0,38.3478,38.4787,38.3478,38.4325,175000.0
2013-11-29 10:10:00,49.93,50.12,49.93,50.08,245500.0,38.4402,38.5865,38.4402,38.5557,245500.0
2013-11-29 10:20:00,50.07,50.13,50.05,50.11,139500.0,38.548,38.5942,38.5326,38.5788,139500.0
2013-11-29 10:30:00,50.1,50.14,50.08,50.13,102600.0,38.5711,38.6019,38.5557,38.5942,102600.0
2013-11-29 10:40:00,50.12,50.13,50.04,50.05,198700.0,38.5865,38.5942,38.5249,38.5326,198700.0
2013-11-29 10:50:00,50.05,50.15,50.03,50.12,145800.0,38.5326,38.6096,38.5172,38.5865,145800.0
2013-11-29 11:00:00,50.12,50.14,50.01,50.06,167600.0,38.5865,38.6019,38.5018,38.5403,167600.0
2013-11-29 11:10:00,50.05,50.11,50.03,50.08,147200.0,38.5326,38.5788,38.5172,38.5557,147200.0
2013-11-29 11:20:00,50.08,50.09,50.0,50.01,113400.0,38.5557,38.5634,38.4941,38.5018,113400.0
2013-11-29 11:30:00,50.01,50.08,50.01,50.04,113400.0,38.5018,38.5557,38.5018,38.5249,113400.0
2013-11-29 11:40:00,50.03,50.08,50.01,50.07,76600.0,38.5172,38.5557,38.5018,38.548,76600.0
2013-11-29 11:50:00,50.07,50.09,50.03,50.08,173100.0,38.548,38.5634,38.5172,38.5557,173100.0
2013-11-29 12:00:00,50.08,50.08,50.03,50.07,100800.0,38.5557,38.5557,38.5172,38.548,100800.0
2013-11-29 12:10:00,50.07,50.09,50.03,50.05,204600.0,38.548,38.5634,38.5172,38.5326,204600.0
2013-11-29 12:20:00,50.04,50.12,50.03,50.08,150500.0,38.5249,38.5865,38.5172,38.5557,150500.0
2013-11-29 12:30:00,50.08,50.15,50.02,50.05,156000.0,38.5557,38.6096,38.5095,38.5326,156000.0
2013-11-29 12:40:00,50.05,50.09,49.85,49.85,323000.0,38.5326,38.5634,38.3786,38.3786,323000.0
2013-11-29 12:50:00,49.86,49.9,49.73,49.74,489800.0,38.3863,38.4171,38.2863,38.294,489800.0
2013-12-02 09:30:00,49.78,49.92,49.74,49.83,308300.0,38.3247,38.4325,38.294,38.3632,308300.0
2013-12-02 09:40:00,49.83,49.86,49.62,49.64,259700.0,38.3632,38.3863,38.2016,38.217,259700.0
2013-12-02 09:50:00,49.64,50.25,49.61,50.2,594600.0,38.217,38.6866,38.1939,38.6481,594600.0
2013-12-02 10:00:00,50.2,50.2,50.04,50.11,288300.0,38.6481,38.6481,38.5249,38.5788,288300.0
2013-12-02 10:10:00,50.12,50.18,50.01,50.03,270100.0,38.5865,38.6327,38.5018,38.5172,270100.0
2013-12-02 10:20:00,50.03,50.2,50.0,50.19,400200.0,38.5172,38.6481,38.4941,38.6404,400200.0
2013-12-02 10:30:00,50.19,50.24,50.16,50.22,231200.0,38.6404,38.6789,38.6173,38.6635,231200.0
2013-12-02 10:40:00,50.22,50.24,50.06,50.08,210300.0,38.6635,38.6789,38.5403,38.5557,210300.0
2013-12-02 10:50:00,50.08,50.1,50.03,50.07,170600.0,38.5557,38.5711,38.5172,38.548,170600.0
2013-12-02 11:00:00,50.08,50.11,50.04,50.09,140500.0,38.5557,38.5788,38.5249,38.5634,140500.0
2013-12-02 11:10:00,50.09,50.1,50.03,50.03,105900.0,38.5634,38.5711,38.5172,38.5172,105900.0
2013-12-02 11:20:00,50.03,50.06,49.96,49.97,114400.0,38.5172,38.5403,38.4633,38.471,114400.0
2013-12-02 11:30:00,49.97,50.0,49.84,49.99,243400.0,38.471,38.4941,38.3709,38.4864,243400.0
2013-12-02 11:40:00,50.0,50.0,49.94,49.98,140200.0,38.4941,38.4941,38.4479,38.4787,140200.0
2013-12-02 11:50:00,49.98,50.08,49.97,50.07,169000.0,38.4787,38.5557,38.471,38.548,169000.0
2013-12-02 12:00:00,50.08,50.1,50.04,50.1,105000.0,38.5557,38.5711,38.5249,38.5711,105000.0
2013-12-02 12:10:00,50.1,50.14,50.09,50.1,61400.0,38.5711,38.6019,38.5634,38.5711,61400.0
2013-12-02 12:20:00,50.1,50.11,50.07,50.09,78800.0,38.5711,38.5788,38.548,38.5634,78800.0
2013-12-02 12:30:00,50.09,50.14,50.09,50.1,116300.0,38.5634,38.6019,38.5634,38.5711,116300.0
2013-12-02 12:40:00,50.11,50.16,50.1,50.15,100300.0,38.5788,38.6173,38.5711,38.6096,100300.0
2013-12-02 12:50:00,50.15,50.16,50.12,50.14,89100.0,38.6096,38.6173,38.5865,38.6019,89100.0
2013-12-02 13:00:00,50.13,50.14,50.06,50.06,82700.0,38.5942,38.6019,38.5403,38.5403,82700.0
2013-12-02 13:10:00,50.06,50.07,49.97,49.98,82300.0,38.5403,38.548,38.471,38.4787,82300.0
2013-12-02 13:20:00,49.98,50.03,49.97,50.0,97200.0,38.4787,38.5172,38.471,38.4941,97200.0
2013-12-02 13:30:00,49.99,50.02,49.96,49.97,104500.0,38.4864,38.5095,38.4633,38.471,104500.0
2013-12-02 13:40:00,49.97,49.98,49.86,49.86,105300.0,38.471,38.4787,38.3863,38.3863,105300.0
2013-12-02 13:50:00,49.87,49.92,49.83,49.84,269700.0,38.394,38.4325,38.3632,38.3709,269700.0
2013-12-02 14:00:00,49.84,49.85,49.73,49.76,113600.0,38.3709,38.3786,38.2863,38.3093,113600.0
2013-12-02 14:10:00,49.76,49.85,49.75,49.85,161100.0,38.3093,38.3786,38.3017,38.3786,161100.0
2013-12-02 14:20:00,49.85,50.04,49.82,49.99,323100.0,38.3786,38.5249,38.3555,38.4864,323100.0
2013-12-02 14:30:00,49.98,50.07,49.96,50.05,260400.0,38.4787,38.548,38.4633,38.5326,260400.0
2013-12-02 14:40:00,50.05,50.09,50.03,50.08,221600.0,38.5326,38.5634,38.5172,38.5557,221600.0
2013-12-02 14:50:00,50.07,50.1,50.04,50.08,140600.0,38.548,38.5711,38.5249,38.5557,140600.0
2013-12-02 15:00:00,50.07,50.08,49.95,49.98,135300.0,38.548,38.5557,38.4556,38.4787,135300.0
2013-12-02 15:10:00,49.98,50.01,49.95,49.98,87800.0,38.4787,38.5018,38.4556,38.4787,87800.0
2013-12-02 15:20:00,49.97,49.98,49.85,49.86,136600.0,38.471,38.4787,38.3786,38.3863,136600.0
2013-12-02 15:30:00,49.87,49.89,49.75,49.77,213700.0,38.394,38.4094,38.3017,38.317,213700.0
2013-12-02 15:40:00,49.78,49.81,49.7,49.77,285400.0,38.3247,38.3478,38.2632,38.317,285400.0
2013-12-02 15:50:00,49.77,49.77,49.62,49.71,547000.0,38.317,38.317,38.2016,38.2709,547000.0
2013-12-03 09:30:00,49.43,49.55,49.15,49.27,476700.0,38.1335,38.2261,37.9175,38.0101,476700.0
2013-12-03 09:40:00,49.27,49.27,49.06,49.18,250700.0,38.0101,38.0101,37.8481,37.9406,250700.0
2013-12-03 09:50:00,49.19,49.38,49.17,49.29,224800.0,37.9484,38.0949,37.9329,38.0255,224800.0
2013-12-03 10:00:00,49.3,49.33,49.08,49.14,473000.0,38.0332,38.0564,37.8635,37.9098,473000.0
2013-12-03 10:10:00,49.14,49.18,48.95,49.06,298300.0,37.9098,37.9406,37.7632,37.8481,298300.0
2013-12-03 10:20:00,49.07,49.1,48.95,48.98,194900.0,37.8558,37.8789,37.7632,37.7864,194900.0
2013-12-03 10:30:00,48.97,49.01,48.92,48.99,174500.0,37.7786,37.8095,37.7401,37.7941,174500.0
2013-12-03 10:40:00,49.0,49.05,48.97,49.02,148100.0,37.8018,37.8404,37.7786,37.8172,148100.0
2013-12-03 10:50:00,49.02,49.1,49.02,49.08,132000.0,37.8172,37.8789,37.8172,37.8635,132000.0
2013-12-03 11:00:00,49.09,49.09,48.98,48.98,192800.0,37.8712,37.8712,37.7864,37.7864,192800.0
2013-12-03 11:10:00,48.97,49.06,48.94,48.94,189900.0,37.7786,37.8481,37.7555,37.7555,189900.0
2013-12-03 11:20:00,48.95,48.96,48.85,48.87,245600.0,37.7632,37.7709,37.6861,37.7015,245600.0
2013-12-03 11:30:00,48.86,48.86,48.75,48.79,273100.0,37.6938,37.6938,37.6089,37.6398,273100.0
2013-12-03 11:40:00,48.78,48.79,48.68,48.71,199500.0,37.6321,37.6398,37.5549,37.5781,199500.0
2013-12-03 11:50:00,48.71,48.79,48.68,48.78,160300.0,37.5781,37.6398,37.5549,37.6321,160300.0
2013-12-03 12:00:00,48.77,48.84,48.74,48.82,132100.0,37.6243,37.6783,37.6012,37.6629,132100.0
2013-12-03 12:10:00,48.82,48.84,48.77,48.78,130200.0,37.6629,37.6783,37.6243,37.6321,130200.0
2013-12-03 12:20:00,48.78,48.85,48.78,48.81,135100.0,37.6321,37.6861,37.6321,37.6552,135100.0
2013-12-03 12:30:00,48.81,48.89,48.78,48.88,139400.0,37.6552,37.7169,37.6321,37.7092,139400.0
2013-12-03 12:40:00,48.88,48.89,48.65,48.66,656500.0,37.7092,37.7169,37.5318,37.5395,656500.0
2013-12-03 12:50:00,48.66,48.89,48.63,48.84,699100.0,37.5395,37.7169,37.5163,37.6783,699100.0
2013-12-03 13:00:00,48.84,48.92,48.55,48.68,888700.0,37.6783,37.7401,37.4546,37.5549,888700.0
2013-12-03 13:10:00,48.68,48.68,48.56,48.58,146600.0,37.5549,37.5549,37.4623,37.4778,146600.0
2013-12-03 13:20:00,48.58,48.62,48.51,48.57,231000.0,37.4778,37.5086,37.4238,37.4701,231000.0
2013-12-03 13:30:00,48.57,48.65,48.57,48.64,115800.0,37.4701,37.5318,37.4701,37.5241,115800.0
2013-12-03 13:40:00,48.63,48.65,48.55,48.6,272100.0,37.5163,37.5318,37.4546,37.4932,272100.0
2013-12-03 13:50:00,48.6,48.61,48.55,48.56,172700.0,37.4932,37.5009,37.4546,37.4623,172700.0
2013-12-03 14:00:00,48.55,48.57,48.5,48.56,121900.0,37.4546,37.4701,37.416,37.4623,121900.0
2013-12-03 14:10:00,48.55,48.59,48.5,48.54,154600.0,37.4546,37.4855,37.416,37.4469,154600.0
2013-12-03 14:20:00,48.53,48.58,48.52,48.54,208800.0,37.4392,37.4778,37.4315,37.4469,208800.0
2013-12-03 14:30:00,48.53,48.57,48.52,48.54,207700.0,37.4392,37.4701,37.4315,37.4469,207700.0
2013-12-03 14:40:00,48.55,48.56,48.5,48.54,206600.0,37.4546,37.4623,37.416,37.4469,206600.0
2013-12-03 14:50:00,48.54,48.61,48.54,48.57,172100.0,37.4469,37.5009,37.4469,37.4701,172100.0
2013-12-03 15:00:00,48.57,48.57,48.52,48.54,191600.0,37.4701,37.4701,37.4315,37.4469,191600.0
2013-12-03 15:10:00,48.55,48.59,48.51,48.57,238800.0,37.4546,37.4855,37.4238,37.4701,238800.0
2013-12-03 15:20:00,48.58,48.59,48.48,48.48,572300.0,37.4778,37.4855,37.4006,37.4006,572300.0
2013-12-03 15:30:00,48.48,48.6,48.47,48.59,505400.0,37.4006,37.4932,37.3929,37.4855,505400.0
2013-12-03 15:40:00,48.59,48.68,48.56,48.67,366700.0,37.4855,37.5549,37.4623,37.5472,366700.0
2013-12-03 15:50:00,48.66,48.71,48.64,48.65,629600.0,37.5395,37.5781,37.5241,37.5318,629600.0
2013-12-04 09:30:00,48.45,48.72,48.3,48.69,384700.0,37.3775,37.5858,37.2618,37.5626,384700.0
2013-12-04 09:40:00,48.7,48.93,48.63,48.93,248600.0,37.5703,37.7478,37.5163,37.7478,248600.0
2013-12-04 09:50:00,48.93,48.93,48.46,48.49,402300.0,37.7478,37.7478,37.3852,37.4083,402300.0
2013-12-04 10:00:00,48.5,48.93,48.48,48.91,401200.0,37.416,37.7478,37.4006,37.7323,401200.0
2013-12-04 10:10:00,48.91,49.11,48.91,49.0,478600.0,37.7323,37.8866,37.7323,37.8018,478600.0
2013-12-04 10:20:00,49.01,49.18,49.01,49.15,287700.0,37.8095,37.9406,37.8095,37.9175,287700.0
2013-12-04 10:30:00,49.15,49.22,49.07,49.07,223500.0,37.9175,37.9715,37.8558,37.8558,223500.0
2013-12-04 10:40:00,49.08,49.1,48.98,49.05,169500.0,37.8635,37.8789,37.7864,37.8404,169500.0
2013-12-04 10:50:00,49.06,49.15,49.04,49.15,165800.0,37.8481,37.9175,37.8326,37.9175,165800.0
2013-12-04 11:00:00,49.15,49.15,49.08,49.09,129300.0,37.9175,37.9175,37.8635,37.8712,129300.0
2013-12-04 11:10:00,49.09,49.14,49.07,49.09,167300.0,37.8712,37.9098,37.8558,37.8712,167300.0
2013-12-04 11:20:00,49.09,49.14,49.07,49.09,148300.0,37.8712,37.9098,37.8558,37.8712,148300.0
2013-12-04 11:30:00,49.09,49.19,49.08,49.17,94900.0,37.8712,37.9484,37.8635,37.9329,94900.0
2013-12-04 11:40:00,49.18,49.22,49.13,49.15,131200.0,37.9406,37.9715,37.9021,37.9175,131200.0
2013-12-04 11:50:00,49.15,49.22,49.14,49.2,56700.0,37.9175,37.9715,37.9098,37.9561,56700.0
2013-12-04 12:00:00,49.19,49.21,48.95,48.99,211100.0,37.9484,37.9638,37.7632,37.7941,211100.0
2013-12-04 12:10:00,48.98,48.99,48.81,48.86,142800.0,37.7864,37.7941,37.6552,37.6938,142800.0
2013-12-04 12:20:00,48.86,48.86,48.79,48.81,89900.0,37.6938,37.6938,37.6398,37.6552,89900.0
2013-12-04 12:30:00,48.81,48.86,48.79,48.84,77900.0,37.6552,37.6938,37.6398,37.6783,77900.0
2013-12-04 12:40:00,48.85,48.85,48.72,48.73,98000.0,37.6861,37.6861,37.5858,37.5935,98000.0
2013-12-04 12:50:00,48.73,48.76,48.69,48.73,82600.0,37.5935,37.6166,37.5626,37.5935,82600.0
2013-12-04 13:00:00,48.73,48.82,48.73,48.82,130300.0,37.5935,37.6629,37.5935,37.6629,130300.0
2013-12-04 13:10:00,48.82,48.84,48.67,48.72,183600.0,37.6629,37.6783,37.5472,37.5858,183600.0
2013-12-04 13:20:00,48.72,48.72,48.53,48.55,198400.0,37.5858,37.5858,37.4392,37.4546,198400.0
2013-12-04 13:30:00,48.54,48.63,48.47,48.62,192500.0,37.4469,37.5163,37.3929,37.5086,192500.0
2013-12-04 13:40:00,48.62,48.69,48.58,48.66,156400.0,37.5086,37.5626,37.4778,37.5395,156400.0
2013-12-04 13:50:00,48.65,48.7,48.61,48.69,88700.0,37.5318,37.5703,37.5009,37.5626,88700.0
2013-12-04 14:00:00,48.69,48.76,48.65,48.65,133600.0,37.5626,37.6166,37.5318,37.5318,133600.0
2013-12-04 14:10:00,48.66,48.83,48.66,48.8,121500.0,37.5395,37.6706,37.5395,37.6475,121500.0
2013-12-04 14:20:00,48.81,48.85,48.75,48.82,95400.0,37.6552,37.6861,37.6089,37.6629,95400.0
2013-12-04 14:30:00,48.82,48.89,48.82,48.88,107500.0,37.6629,37.7169,37.6629,37.7092,107500.0
2013-12-04 14:40:00,48.88,48.93,48.86,48.88,114100.0,37.7092,37.7478,37.6938,37.7092,114100.0
2013-12-04 14:50:00,48.89,48.91,48.85,48.9,77600.0,37.7169,37.7323,37.6861,37.7246,77600.0
2013-12-04 15:00:00,48.9,48.92,48.82,48.85,107200.0,37.7246,37.7401,37.6629,37.6861,107200.0
2013-12-04 15:10:00,48.86,49.04,48.84,49.03,151400.0,37.6938,37.8326,37.6783,37.8249,151400.0
2013-12-04 15:20:00,49.03,49.05,48.99,49.03,127000.0,37.8249,37.8404,37.7941,37.8249,127000.0
2013-12-04 15:30:00,49.03,49.1,48.99,49.0,190800.0,37.8249,37.8789,37.7941,37.8018,190800.0
2013-12-04 15:40:00,49.0,49.07,48.93,48.95,264700.0,37.8018,37.8558,37.7478,37.7632,264700.0
2013-12-04 15:50:00,48.95,49.01,48.9,48.95,653900.0,37.7632,37.8095,37.7246,37.7632,653900.0
2013-12-05 09:30:00,48.7,48.79,48.52,48.66,339900.0,37.5703,37.6398,37.4315,37.5395,339900.0
2013-12-05 09:40:00,48.66,48.75,48.6,48.75,222600.0,37.5395,37.6089,37.4932,37.6089,222600.0
2013-12-05 09:50:00,48.75,48.84,48.71,48.75,138400.0,37.6089,37.6783,37.5781,37.6089,138400.0
2013-12-05 10:00:00,48.76,48.84,48.71,48.76,255400.0,37.6166,37.6783,37.5781,37.6166,255400.0
2013-12-05 10:10:00,48.77,48.78,48.5,48.56,213500.0,37.6243,37.6321,37.416,37.4623,213500.0
2013-12-05 10:20:00,48.55,48.56,48.44,48.5,296400.0,37.4546,37.4623,37.3698,37.416,296400.0
2013-12-05 10:30:00,48.5,48.53,48.36,48.4,345000.0,37.416,37.4392,37.308,37.3389,345000.0
2013-12-05 10:40:00,48.4,48.41,48.26,48.32,345300.0,37.3389,37.3466,37.2309,37.2772,345300.0
2013-12-05 10:50:00,48.32,48.36,48.26,48.3,199200.0,37.2772,37.308,37.2309,37.2618,199200.0
2013-12-05 11:00:00,48.3,48.42,48.25,48.41,199800.0,37.2618,37.3543,37.2232,37.3466,199800.0
2013-12-05 11:10:00,48.42,48.44,48.37,48.38,168500.0,37.3543,37.3698,37.3158,37.3235,168500.0
2013-12-05 11:20:00,48.37,48.48,48.36,48.47,223400.0,37.3158,37.4006,37.308,37.3929,223400.0
2013-12-05 11:30:00,48.46,48.47,48.32,48.34,147200.0,37.3852,37.3929,37.2772,37.2926,147200.0
2013-12-05 11:40:00,48.34,48.41,48.3,48.32,147200.0,37.2926,37.3466,37.2618,37.2772,147200.0
2013-12-05 11:50:00,48.32,48.44,48.32,48.42,135600.0,37.2772,37.3698,37.2772,37.3543,135600.0
2013-12-05 12:00:00,48.42,48.5,48.42,48.44,230600.0,37.3543,37.416,37.3543,37.3698,230600.0
2013-12-05 12:10:00,48.45,48.52,48.44,48.45,159800.0,37.3775,37.4315,37.3698,37.3775,159800.0
2013-12-05 12:20:00,48.45,48.5,48.4,48.47,196600.0,37.3775,37.416,37.3389,37.3929,196600.0
2013-12-05 12:30:00,48.46,48.46,48.37,48.43,110000.0,37.3852,37.3852,37.3158,37.362,110000.0
2013-12-05 12:40:00,48.43,48.44,48.4,48.4,63000.0,37.362,37.3698,37.3389,37.3389,63000.0
2013-12-05 12:50:00,48.4,48.43,48.36,48.39,97700.0,37.3389,37.362,37.308,37.3312,97700.0
2013-12-05 13:00:00,48.39,48.41,48.37,48.38,107500.0,37.3312,37.3466,37.3158,37.3235,107500.0
2013-12-05 13:10:00,48.38,48.38,48.27,48.28,121600.0,37.3235,37.3235,37.2386,37.2463,121600.0
2013-12-05 13:20:00,48.27,48.28,48.17,48.21,194600.0,37.2386,37.2463,37.1615,37.1923,194600.0
2013-12-05 13:30:00,48.2,48.25,48.16,48.25,116900.0,37.1846,37.2232,37.1538,37.2232,116900.0
2013-12-05 13:40:00,48.24,48.26,48.16,48.17,188400.0,37.2155,37.2309,37.1538,37.1615,188400.0
2013-12-05 13:50:00,48.17,48.19,48.1,48.14,226200.0,37.1615,37.1769,37.1075,37.1383,226200.0
2013-12-05 14:00:00,48.14,48.23,48.14,48.17,165600.0,37.1383,37.2078,37.1383,37.1615,165600.0
2013-12-05 14:10:00,48.17,48.19,48.07,48.11,239000.0,37.1615,37.1769,37.0843,37.1152,239000.0
2013-12-05 14:20:00,48.11,48.14,48.05,48.1,114700.0,37.1152,37.1383,37.0689,37.1075,114700.0
2013-12-05 14:30:00,48.1,48.23,48.08,48.23,153600.0,37.1075,37.2078,37.092,37.2078,153600.0
2013-12-05 14:40:00,48.23,48.25,48.21,48.22,150500.0,37.2078,37.2232,37.1923,37.2,150500.0
2013-12-05 14:50:00,48.22,48.22,48.08,48.11,157100.0,37.2,37.2,37.092,37.1152,157100.0
2013-12-05 15:00:00,48.11,48.18,48.09,48.13,201600.0,37.1152,37.1692,37.0997,37.1306,201600.0
2013-12-05 15:10:00,48.14,48.14,48.05,48.06,135000.0,37.1383,37.1383,37.0689,37.0766,135000.0
2013-12-05 15:20:00,48.07,48.11,48.03,48.06,168600.0,37.0843,37.1152,37.0535,37.0766,168600.0
2013-12-05 15:30:00,48.05,48.18,48.03,48.18,307100.0,37.0689,37.1692,37.0535,37.1692,307100.0
2013-12-05 15:40:00,48.17,48.18,48.06,48.11,383000.0,37.1615,37.1692,37.0766,37.1152,383000.0
2013-12-05 15:50:00,48.11,48.24,48.1,48.2,734000.0,37.1152,37.2155,37.1075,37.1846,734000.0
2013-12-06 09:30:00,48.68,48.97,48.61,48.82,600900.0,37.5549,37.7786,37.5009,37.6629,600900.0
2013-12-06 09:40:00,48.82,49.0,48.77,48.99,594800.0,37.6629,37.8018,37.6243,37.7941,594800.0
2013-12-06 09:50:00,48.98,49.15,48.96,49.02,392300.0,37.7864,37.9175,37.7709,37.8172,392300.0
2013-12-06 10:00:00,49.02,49.23,49.02,49.23,518000.0,37.8172,37.9792,37.8172,37.9792,518000.0
2013-12-06 10:10:00,49.24,49.35,49.21,49.34,552300.0,37.9869,38.0718,37.9638,38.0641,552300.0
2013-12-06 10:20:00,49.35,49.36,49.22,49.22,394800.0,38.0718,38.0795,37.9715,37.9715,394800.0
2013-12-06 10:30:00,49.21,49.31,49.09,49.29,499000.0,37.9638,38.0409,37.8712,38.0255,499000.0
2013-12-06 10:40:00,49.3,49.32,49.23,49.27,242600.0,38.0332,38.0486,37.9792,38.0101,242600.0
2013-12-06 10:50:00,49.26,49.31,49.25,49.27,167300.0,38.0024,38.0409,37.9946,38.0101,167300.0
2013-12-06 11:00:00,49.26,49.35,49.23,49.34,211200.0,38.0024,38.0718,37.9792,38.0641,211200.0
2013-12-06 11:10:00,49.35,49.4,49.34,49.4,204700.0,38.0718,38.1104,38.0641,38.1104,204700.0
2013-12-06 11:20:00,49.4,49.5,49.36,49.41,223100.0,38.1104,38.1875,38.0795,38.1181,223100.0
2013-12-06 11:30:00,49.42,49.49,49.41,49.45,166400.0,38.1258,38.1798,38.1181,38.1489,166400.0
2013-12-06 11:40:00,49.46,49.59,49.43,49.58,396000.0,38.1567,38.2569,38.1335,38.2492,396000.0
2013-12-06 11:50:00,49.57,49.58,49.46,49.55,156700.0,38.2415,38.2492,38.1567,38.2261,156700.0
2013-12-06 12:00:00,49.55,49.56,49.49,49.49,83700.0,38.2261,38.2338,38.1798,38.1798,83700.0
2013-12-06 12:10:00,49.49,49.49,49.41,49.47,68200.0,38.1798,38.1798,38.1181,38.1644,68200.0
2013-12-06 12:20:00,49.47,49.49,49.42,49.45,107100.0,38.1644,38.1798,38.1258,38.1489,107100.0
2013-12-06 12:30:00,49.46,49.54,49.46,49.52,118400.0,38.1567,38.2184,38.1567,38.2029,118400.0
2013-12-06 12:40:00,49.51,49.57,49.43,49.51,142800.0,38.1952,38.2415,38.1335,38.1952,142800.0
2013-12-06 12:50:00,49.52,49.57,49.52,49.56,85800.0,38.2029,38.2415,38.2029,38.2338,85800.0
2013-12-06 13:00:00,49.55,49.6,49.54,49.58,162700.0,38.2261,38.2647,38.2184,38.2492,162700.0
2013-12-06 13:10:00,49.59,49.64,49.59,49.61,151400.0,38.2569,38.2955,38.2569,38.2724,151400.0
2013-12-06 13:20:00,49.61,49.62,49.58,49.59,76500.0,38.2724,38.2801,38.2492,38.2569,76500.0
2013-12-06 13:30:00,49.6,49.61,49.55,49.58,96100.0,38.2647,38.2724,38.2261,38.2492,96100.0
2013-12-06 13:40:00,49.58,49.66,49.58,49.65,135200.0,38.2492,38.3109,38.2492,38.3032,135200.0
2013-12-06 13:50:00,49.64,49.65,49.59,49.64,97700.0,38.2955,38.3032,38.2569,38.2955,97700.0
2013-12-06 14:00:00,49.64,49.71,49.62,49.7,138300.0,38.2955,38.3495,38.2801,38.3418,138300.0
2013-12-06 14:10:00,49.7,49.7,49.62,49.62,78000.0,38.3418,38.3418,38.2801,38.2801,78000.0
2013-12-06 14:20:00,49.62,49.65,49.57,49.59,92700.0,38.2801,38.3032,38.2415,38.2569,92700.0
2013-12-06 14:30:00,49.59,49.61,49.57,49.59,85300.0,38.2569,38.2724,38.2415,38.2569,85300.0
2013-12-06 14:40:00,49.59,49.61,49.58,49.58,93700.0,38.2569,38.2724,38.2492,38.2492,93700.0
2013-12-06 14:50:00,49.58,49.59,49.51,49.52,82700.0,38.2492,38.2569,38.1952,38.2029,82700.0
2013-12-06 15:00:00,49.53,49.55,49.47,49.54,117500.0,38.2107,38.2261,38.1644,38.2184,117500.0
2013-12-06 15:10:00,49.55,49.55,49.49,49.53,91700.0,38.2261,38.2261,38.1798,38.2107,91700.0
2013-12-06 15:20:00,49.52,49.55,49.49,49.51,183500.0,38.2029,38.2261,38.1798,38.1952,183500.0
2013-12-06 15:30:00,49.5,49.57,49.5,49.54,252600.0,38.1875,38.2415,38.1875,38.2184,252600.0
2013-12-06 15:40:00,49.54,49.57,49.48,49.5,284300.0,38.2184,38.2415,38.1721,38.1875,284300.0
2013-12-06 15:50:00,49.5,49.59,49.5,49.52,791600.0,38.1875,38.2569,38.1875,38.2029,791600.0
2013-12-09 09:30:00,49.69,49.99,49.65,49.91,297500.0,38.3341,38.5655,38.3032,38.5038,297500.0
2013-12-09 09:40:00,49.91,50.09,49.8,50.05,299400.0,38.5038,38.6427,38.419,38.6118,299400.0
2013-12-09 09:50:00,50.05,50.21,49.98,50.17,388800.0,38.6118,38.7353,38.5578,38.7044,388800.0
2013-12-09 10:00:00,50.17,50.18,49.91,49.94,274900.0,38.7044,38.7121,38.5038,38.527,274900.0
2013-12-09 10:10:00,49.94,49.97,49.86,49.87,213300.0,38.527,38.5501,38.4652,38.473,213300.0
2013-12-09 10:20:00,49.87,49.92,49.83,49.89,198500.0,38.473,38.5115,38.4421,38.4884,198500.0
2013-12-09 10:30:00,49.89,49.93,49.84,49.89,137300.0,38.4884,38.5192,38.4498,38.4884,137300.0
2013-12-09 10:40:00,49.88,49.91,49.84,49.89,97900.0,38.4807,38.5038,38.4498,38.4884,97900.0
2013-12-09 10:50:00,49.89,49.95,49.84,49.85,117000.0,38.4884,38.5347,38.4498,38.4575,117000.0
2013-12-09 11:00:00,49.85,49.91,49.85,49.9,366900.0,38.4575,38.5038,38.4575,38.4961,366900.0
2013-12-09 11:10:00,49.9,49.95,49.89,49.91,104900.0,38.4961,38.5347,38.4884,38.5038,104900.0
2013-12-09 11:20:00,49.92,50.0,49.9,49.97,116900.0,38.5115,38.5732,38.4961,38.5501,116900.0
2013-12-09 11:30:00,49.96,49.98,49.91,49.94,78900.0,38.5424,38.5578,38.5038,38.527,78900.0
2013-12-09 11:40:00,49.94,49.95,49.91,49.92,97100.0,38.527,38.5347,38.5038,38.5115,97100.0
2013-12-09 11:50:00,49.93,49.94,49.92,49.92,65200.0,38.5192,38.527,38.5115,38.5115,65200.0
2013-12-09 12:00:00,49.92,49.96,49.89,49.89,108700.0,38.5115,38.5424,38.4884,38.4884,108700.0
2013-12-09 12:10:00,49.89,49.96,49.86,49.95,164000.0,38.4884,38.5424,38.4652,38.5347,164000.0
2013-12-09 12:20:00,49.95,49.95,49.86,49.86,220800.0,38.5347,38.5347,38.4652,38.4652,220800.0
2013-12-09 12:30:00,49.86,49.89,49.85,49.86,65100.0,38.4652,38.4884,38.4575,38.4652,65100.0
2013-12-09 12:40:00,49.86,49.9,49.84,49.86,60500.0,38.4652,38.4961,38.4498,38.4652,60500.0
2013-12-09 12:50:00,49.85,49.87,49.83,49.84,75200.0,38.4575,38.473,38.4421,38.4498,75200.0
2013-12-09 13:00:00,49.85,49.86,49.82,49.84,33200.0,38.4575,38.4652,38.4344,38.4498,33200.0
2013-12-09 13:10:00,49.83,49.88,49.83,49.85,60600.0,38.4421,38.4807,38.4421,38.4575,60600.0
2013-12-09 13:20:00,49.85,49.88,49.83,49.84,68900.0,38.4575,38.4807,38.4421,38.4498,68900.0
2013-12-09 13:30:00,49.84,49.86,49.79,49.8,82100.0,38.4498,38.4652,38.4112,38.419,82100.0
2013-12-09 13:40:00,49.8,49.8,49.7,49.72,62500.0,38.419,38.419,38.3418,38.3572,62500.0
2013-12-09 13:50:00,49.71,49.73,49.62,49.64,238400.0,38.3495,38.365,38.2801,38.2955,238400.0
2013-12-09 14:00:00,49.64,49.66,49.62,49.65,192200.0,38.2955,38.3109,38.2801,38.3032,192200.0
2013-12-09 14:10:00,49.65,49.65,49.51,49.52,185700.0,38.3032,38.3032,38.1952,38.2029,185700.0
2013-12-09 14:20:00,49.52,49.54,49.45,49.53,393900.0,38.2029,38.2184,38.1489,38.2107,393900.0
2013-12-09 14:30:00,49.53,49.59,49.5,49.51,116600.0,38.2107,38.2569,38.1875,38.1952,116600.0
2013-12-09 14:40:00,49.52,49.6,49.5,49.59,107600.0,38.2029,38.2647,38.1875,38.2569,107600.0
2013-12-09 14:50:00,49.59,49.6,49.54,49.55,54900.0,38.2569,38.2647,38.2184,38.2261,54900.0
2013-12-09 15:00:00,49.54,49.59,49.47,49.5,114700.0,38.2184,38.2569,38.1644,38.1875,114700.0
2013-12-09 15:10:00,49.5,49.6,49.5,49.59,128600.0,38.1875,38.2647,38.1875,38.2569,128600.0
2013-12-09 15:20:00,49.59,49.6,49.52,49.54,125200.0,38.2569,38.2647,38.2029,38.2184,125200.0
2013-12-09 15:30:00,49.54,49.62,49.54,49.6,256000.0,38.2184,38.2801,38.2184,38.2647,256000.0
2013-12-09 15:40:00,49.6,49.61,49.53,49.56,304400.0,38.2647,38.2724,38.2107,38.2338,304400.0
2013-12-09 15:50:00,49.56,49.57,49.51,49.57,531300.0,38.2338,38.2415,38.1952,38.2415,531300.0
2013-12-10 09:30:00,49.45,49.55,49.36,49.47,265400.0,38.1489,38.2261,38.0795,38.1644,265400.0
2013-12-10 09:40:00,49.48,49.56,49.4,49.53,321300.0,38.1721,38.2338,38.1104,38.2107,321300.0
2013-12-10 09:50:00,49.53,49.54,49.26,49.48,225100.0,38.2107,38.2184,38.0024,38.1721,225100.0
2013-12-10 10:00:00,49.47,49.57,49.36,49.56,275200.0,38.1644,38.2415,38.0795,38.2338,275200.0
2013-12-10 10:10:00,49.56,49.65,49.54,49.57,246400.0,38.2338,38.3032,38.2184,38.2415,246400.0
2013-12-10 10:20:00,49.58,49.64,49.54,49.62,272800.0,38.2492,38.2955,38.2184,38.2801,272800.0
2013-12-10 10:30:00,49.61,49.7,49.59,49.65,114700.0,38.2724,38.3418,38.2569,38.3032,114700.0
2013-12-10 10:40:00,49.65,49.66,49.58,49.61,134300.0,38.3032,38.3109,38.2492,38.2724,134300.0
2013-12-10 10:50:00,49.61,49.66,49.58,49.63,131400.0,38.2724,38.3109,38.2492,38.2878,131400.0
2013-12-10 11:00:00,49.63,49.66,49.56,49.63,119000.0,38.2878,38.3109,38.2338,38.2878,119000.0
2013-12-10 11:10:00,49.63,49.73,49.59,49.71,123200.0,38.2878,38.365,38.2569,38.3495,123200.0
2013-12-10 11:20:00,49.7,49.71,49.62,49.63,124600.0,38.3418,38.3495,38.2801,38.2878,124600.0
2013-12-10 11:30:00,49.62,49.64,49.59,49.62,113500.0,38.2801,38.2955,38.2569,38.2801,113500.0
2013-12-10 11:40:00,49.62,49.62,49.57,49.61,87000.0,38.2801,38.2801,38.2415,38.2724,87000.0
2013-12-10 11:50:00,49.61,49.62,49.56,49.58,148800.0,38.2724,38.2801,38.2338,38.2492,148800.0
2013-12-10 12:00:00,49.58,49.58,49.48,49.49,146500.0,38.2492,38.2492,38.1721,38.1798,146500.0
2013-12-10 12:10:00,49.49,49.52,49.47,49.48,108000.0,38.1798,38.2029,38.1644,38.1721,108000.0
2013-12-10 12:20:00,49.48,49.5,49.47,49.47,46100.0,38.1721,38.1875,38.1644,38.1644,46100.0
2013-12-10 12:30:00,49.47,49.5,49.46,49.47,44500.0,38.1644,38.1875,38.1567,38.1644,44500.0
2013-12-10 12:40:00,49.48,49.48,49.44,49.48,85000.0,38.1721,38.1721,38.1412,38.1721,85000.0
2013-12-10 12:50:00,49.48,49.48,49.43,49.45,115400.0,38.1721,38.1721,38.1335,38.1489,115400.0
2013-12-10 13:00:00,49.46,49.48,49.31,49.4,894600.0,38.1567,38.1721,38.0409,38.1104,894600.0
2013-12-10 13:10:00,49.41,49.41,49.29,49.3,552400.0,38.1181,38.1181,38.0255,38.0332,552400.0
2013-12-10 13:20:00,49.3,49.34,49.26,49.3,241800.0,38.0332,38.0641,38.0024,38.0332,241800.0
2013-12-10 13:30:00,49.29,49.3,49.26,49.28,172900.0,38.0255,38.0332,38.0024,38.0178,172900.0
2013-12-10 13:40:00,49.27,49.29,49.25,49.26,135900.0,38.0101,38.0255,37.9946,38.0024,135900.0
2013-12-10 13:50:00,49.27,49.28,49.2,49.22,166900.0,38.0101,38.0178,37.9561,37.9715,166900.0
2013-12-10 14:00:00,49.22,49.29,49.22,49.26,152400.0,37.9715,38.0255,37.9715,38.0024,152400.0
2013-12-10 14:10:00,49.26,49.28,49.24,49.28,212000.0,38.0024,38.0178,37.9869,38.0178,212000.0
2013-12-10 14:20:00,49.27,49.3,49.27,49.29,143200.0,38.0101,38.0332,38.0101,38.0255,143200.0
2013-12-10 14:30:00,49.29,49.33,49.29,49.33,239400.0,38.0255,38.0564,38.0255,38.0564,239400.0
2013-12-10 14:40:00,49.32,49.33,49.26,49.26,180600.0,38.0486,38.0564,38.0024,38.0024,180600.0
2013-12-10 14:50:00,49.26,49.27,49.24,49.24,176300.0,38.0024,38.0101,37.9869,37.9869,176300.0
2013-12-10 15:00:00,49.25,49.27,49.18,49.23,414300.0,37.9946,38.0101,37.9406,37.9792,414300.0
2013-12-10 15:10:00,49.23,49.28,49.22,49.25,211600.0,37.9792,38.0178,37.9715,37.9946,211600.0
2013-12-10 15:20:00,49.26,49.28,49.25,49.25,174600.0,38.0024,38.0178,37.9946,37.9946,174600.0
2013-12-10 15:30:00,49.26,49.29,49.23,49.26,264200.0,38.0024,38.0255,37.9792,38.0024,264200.0
2013-12-10 15:40:00,49.27,49.32,49.26,49.31,395400.0,38.0101,38.0486,38.0024,38.0409,395400.0
2013-12-10 15:50:00,49.32,49.32,49.28,49.3,442700.0,38.0486,38.0486,38.0178,38.0332,442700.0
2013-12-11 09:30:00,49.34,49.37,49.06,49.2,385200.0,38.0641,38.0872,37.8481,37.9561,385200.0
2013-12-11 09:40:00,49.2,49.21,49.01,49.01,314700.0,37.9561,37.9638,37.8095,37.8095,314700.0
2013-12-11 09:50:00,49.02,49.05,48.96,48.98,393400.0,37.8172,37.8404,37.7709,37.7864,393400.0
2013-12-11 10:00:00,48.96,48.98,48.84,48.87,451900.0,37.7709,37.7864,37.6783,37.7015,451900.0
2013-12-11 10:10:00,48.87,48.97,48.86,48.91,196200.0,37.7015,37.7786,37.6938,37.7323,196200.0
2013-12-11 10:20:00,48.92,48.98,48.8,48.8,287600.0,37.7401,37.7864,37.6475,37.6475,287600.0
2013-12-11 10:30:00,48.8,48.86,48.72,48.81,253700.0,37.6475,37.6938,37.5858,37.6552,253700.0
2013-12-11 10:40:00,48.82,48.87,48.8,48.82,182000.0,37.6629,37.7015,37.6475,37.6629,182000.0
2013-12-11 10:50:00,48.82,48.89,48.82,48.87,161800.0,37.6629,37.7169,37.6629,37.7015,161800.0
2013-12-11 11:00:00,48.87,48.9,48.83,48.88,129200.0,37.7015,37.7246,37.6706,37.7092,129200.0
2013-12-11 11:10:00,48.88,48.92,48.84,48.88,234000.0,37.7092,37.7401,37.6783,37.7092,234000.0
2013-12-11 11:20:00,48.88,48.93,48.83,48.91,166300.0,37.7092,37.7478,37.6706,37.7323,166300.0
2013-12-11 11:30:00,48.9,48.94,48.87,48.92,146600.0,37.7246,37.7555,37.7015,37.7401,146600.0
2013-12-11 11:40:00,48.91,48.93,48.89,48.91,91500.0,37.7323,37.7478,37.7169,37.7323,91500.0
2013-12-11 11:50:00,48.92,48.93,48.85,48.88,223200.0,37.7401,37.7478,37.6861,37.7092,223200.0
2013-12-11 12:00:00,48.89,48.9,48.81,48.85,150300.0,37.7169,37.7246,37.6552,37.6861,150300.0
2013-12-11 12:10:00,48.84,48.87,48.82,48.86,170300.0,37.6783,37.7015,37.6629,37.6938,170300.0
2013-12-11 12:20:00,48.86,48.91,48.8,48.82,111800.0,37.6938,37.7323,37.6475,37.6629,111800.0
2013-12-11 12:30:00,48.81,48.89,48.8,48.88,161200.0,37.6552,37.7169,37.6475,37.7092,161200.0
2013-12-11 12:40:00,48.88,48.92,48.86,48.89,87600.0,37.7092,37.7401,37.6938,37.7169,87600.0
2013-12-11 12:50:00,48.9,48.91,48.84,48.88,58800.0,37.7246,37.7323,37.6783,37.7092,58800.0
2013-12-11 13:00:00,48.88,49.02,48.88,49.01,221000.0,37.7092,37.8172,37.7092,37.8095,221000.0
2013-12-11 13:10:00,49.02,49.02,48.9,48.91,73200.0,37.8172,37.8172,37.7246,37.7323,73200.0
2013-12-11 13:20:00,48.91,48.98,48.89,48.93,74400.0,37.7323,37.7864,37.7169,37.7478,74400.0
2013-12-11 13:30:00,48.93,48.96,48.9,48.93,144000.0,37.7478,37.7709,37.7246,37.7478,144000.0
2013-12-11 13:40:00,48.93,49.04,48.92,49.03,200900.0,37.7478,37.8326,37.7401,37.8249,200900.0
2013-12-11 13:50:00,49.02,49.04,48.96,49.01,127700.0,37.8172,37.8326,37.7709,37.8095,127700.0
2013-12-11 14:00:00,49.01,49.02,48.94,48.95,114400.0,37.8095,37.8172,37.7555,37.7632,114400.0
2013-12-11 14:10:00,48.95,48.95,48.81,48.82,116000.0,37.7632,37.7632,37.6552,37.6629,116000.0
2013-12-11 14:20:00,48.83,48.92,48.8,48.91,102900.0,37.6706,37.7401,37.6475,37.7323,102900.0
2013-12-11 14:30:00,48.91,48.91,48.83,48.86,143000.0,37.7323,37.7323,37.6706,37.6938,143000.0
2013-12-11 14:40:00,48.86,48.92,48.85,48.9,105500.0,37.6938,37.7401,37.6861,37.7246,105500.0
2013-12-11 14:50:00,48.9,48.91,48.8,48.83,146400.0,37.7246,37.7323,37.6475,37.6706,146400.0
2013-12-11 15:00:00,48.83,48.85,48.81,48.84,155300.0,37.6706,37.6861,37.6552,37.6783,155300.0
2013-12-11 15:10:00,48.85,48.86,48.76,48.78,198300.0,37.6861,37.6938,37.6166,37.6321,198300.0
2013-12-11 15:20:00,48.79,48.8,48.72,48.74,340900.0,37.6398,37.6475,37.5858,37.6012,340900.0
2013-12-11 15:30:00,48.74,48.78,48.66,48.68,232300.0,37.6012,37.6321,37.5395,37.5549,232300.0
2013-12-11 15:40:00,48.67,48.7,48.65,48.68,581800.0,37.5472,37.5703,37.5318,37.5549,581800.0
2013-12-11 15:50:00,48.68,48.74,48.59,48.7,876100.0,37.5549,37.6012,37.4855,37.5703,876100.0
2013-12-12 09:30:00,48.56,48.69,48.42,48.62,407600.0,37.4623,37.5626,37.3543,37.5086,407600.0
2013-12-12 09:40:00,48.63,48.72,48.58,48.61,521300.0,37.5163,37.5858,37.4778,37.5009,521300.0
2013-12-12 09:50:00,48.61,48.67,48.55,48.6,504000.0,37.5009,37.5472,37.4546,37.4932,504000.0
2013-12-12 10:00:00,48.6,48.67,48.59,48.63,212600.0,37.4932,37.5472,37.4855,37.5163,212600.0
2013-12-12 10:10:00,48.62,48.69,48.58,48.62,250200.0,37.5086,37.5626,37.4778,37.5086,250200.0
2013-12-12 10:20:00,48.63,48.65,48.59,48.6,203900.0,37.5163,37.5318,37.4855,37.4932,203900.0
2013-12-12 10:30:00,48.6,48.75,48.59,48.74,160300.0,37.4932,37.6089,37.4855,37.6012,160300.0
2013-12-12 10:40:00,48.74,48.85,48.66,48.8,194300.0,37.6012,37.6861,37.5395,37.6475,194300.0
2013-12-12 10:50:00,48.8,48.82,48.71,48.78,157400.0,37.6475,37.6629,37.5781,37.6321,157400.0
2013-12-12 11:00:00,48.78,48.87,48.77,48.87,142400.0,37.6321,37.7015,37.6243,37.7015,142400.0
2013-12-12 11:10:00,48.86,48.91,48.85,48.89,129300.0,37.6938,37.7323,37.6861,37.7169,129300.0
2013-12-12 11:20:00,48.89,48.93,48.76,48.79,100500.0,37.7169,37.7478,37.6166,37.6398,100500.0
2013-12-12 11:30:00,48.79,48.84,48.78,48.84,89800.0,37.6398,37.6783,37.6321,37.6783,89800.0
2013-12-12 11:40:00,48.84,48.85,48.79,48.83,104200.0,37.6783,37.6861,37.6398,37.6706,104200.0
2013-12-12 11:50:00,48.82,48.84,48.8,48.81,67500.0,37.6629,37.6783,37.6475,37.6552,67500.0
2013-12-12 12:00:00,48.82,48.82,48.76,48.8,114200.0,37.6629,37.6629,37.6166,37.6475,114200.0
2013-12-12 12:10:00,48.8,48.85,48.79,48.84,177400.0,37.6475,37.6861,37.6398,37.6783,177400.0
2013-12-12 12:20:00,48.84,48.84,48.75,48.78,206900.0,37.6783,37.6783,37.6089,37.6321,206900.0
2013-12-12 12:30:00,48.78,49.7,48.77,49.32,3026300.0,37.6321,38.3418,37.6243,38.0486,3026300.0
2013-12-12 12:40:00,49.31,49.48,49.25,49.38,571800.0,38.0409,38.1721,37.9946,38.0949,571800.0
2013-12-12 12:50:00,49.38,49.66,49.37,49.54,672800.0,38.0949,38.3109,38.0872,38.2184,672800.0
2013-12-12 13:00:00,49.54,49.78,49.53,49.68,563000.0,38.2184,38.4035,38.2107,38.3264,563000.0
2013-12-12 13:10:00,49.68,49.85,49.65,49.81,633000.0,38.3264,38.4575,38.3032,38.4267,633000.0
2013-12-12 13:20:00,49.81,49.97,49.65,49.68,466300.0,38.4267,38.5501,38.3032,38.3264,466300.0
2013-12-12 13:30:00,49.69,49.83,49.63,49.8,252200.0,38.3341,38.4421,38.2878,38.419,252200.0
2013-12-12 13:40:00,49.8,49.81,49.61,49.61,190200.0,38.419,38.4267,38.2724,38.2724,190200.0
2013-12-12 13:50:00,49.62,49.64,49.46,49.48,350700.0,38.2801,38.2955,38.1567,38.1721,350700.0
2013-12-12 14:00:00,49.48,49.62,49.48,49.58,224900.0,38.1721,38.2801,38.1721,38.2492,224900.0
2013-12-12 14:10:00,49.57,49.62,49.5,49.58,172100.0,38.2415,38.2801,38.1875,38.2492,172100.0
2013-12-12 14:20:00,49.57,49.65,49.56,49.59,504800.0,38.2415,38.3032,38.2338,38.2569,504800.0
2013-12-12 14:30:00,49.6,49.63,49.54,49.56,140100.0,38.2647,38.2878,38.2184,38.2338,140100.0
2013-12-12 14:40:00,49.57,49.6,49.52,49.52,115400.0,38.2415,38.2647,38.2029,38.2029,115400.0
2013-12-12 14:50:00,49.53,49.6,49.5,49.51,165100.0,38.2107,38.2647,38.1875,38.1952,165100.0
2013-12-12 15:00:00,49.51,49.59,49.5,49.58,189500.0,38.1952,38.2569,38.1875,38.2492,189500.0
2013-12-12 15:10:00,49.58,49.65,49.54,49.64,173700.0,38.2492,38.3032,38.2184,38.2955,173700.0
2013-12-12 15:20:00,49.64,49.7,49.63,49.64,159200.0,38.2955,38.3418,38.2878,38.2955,159200.0
2013-12-12 15:30:00,49.64,49.66,49.55,49.57,199900.0,38.2955,38.3109,38.2261,38.2415,199900.0
2013-12-12 15:40:00,49.56,49.57,49.49,49.51,442100.0,38.2338,38.2415,38.1798,38.1952,442100.0
2013-12-12 15:50:00,49.5,49.52,49.39,49.42,725100.0,38.1875,38.2029,38.1027,38.1258,725100.0
2013-12-13 09:30:00,49.44,49.78,49.43,49.59,339000.0,38.1412,38.4035,38.1335,38.2569,339000.0
2013-12-13 09:40:00,49.59,49.64,49.52,49.63,155700.0,38.2569,38.2955,38.2029,38.2878,155700.0
2013-12-13 09:50:00,49.63,49.64,49.44,49.51,352600.0,38.2878,38.2955,38.1412,38.1952,352600.0
2013-12-13 10:00:00,49.51,49.6,49.5,49.53,319900.0,38.1952,38.2647,38.1875,38.2107,319900.0
2013-12-13 10:10:00,49.52,49.53,49.29,49.29,268800.0,38.2029,38.2107,38.0255,38.0255,268800.0
2013-12-13 10:20:00,49.29,49.41,49.19,49.4,256200.0,38.0255,38.1181,37.9484,38.1104,256200.0
2013-12-13 10:30:00,49.41,49.49,49.34,49.46,143600.0,38.1181,38.1798,38.0641,38.1567,143600.0
2013-12-13 10:40:00,49.45,49.48,49.38,49.39,103500.0,38.1489,38.1721,38.0949,38.1027,103500.0
2013-12-13 10:50:00,49.38,49.49,49.38,49.47,164700.0,38.0949,38.1798,38.0949,38.1644,164700.0
2013-12-13 11:00:00,49.47,49.49,49.44,49.45,158400.0,38.1644,38.1798,38.1412,38.1489,158400.0
2013-12-13 11:10:00,49.45,49.48,49.41,49.45,152800.0,38.1489,38.1721,38.1181,38.1489,152800.0
2013-12-13 11:20:00,49.45,49.51,49.43,49.43,177200.0,38.1489,38.1952,38.1335,38.1335,177200.0
2013-12-13 11:30:00,49.43,49.52,49.42,49.46,133000.0,38.1335,38.2029,38.1258,38.1567,133000.0
2013-12-13 11:40:00,49.45,49.49,49.42,49.45,127600.0,38.1489,38.1798,38.1258,38.1489,127600.0
2013-12-13 11:50:00,49.45,49.5,49.44,49.48,105700.0,38.1489,38.1875,38.1412,38.1721,105700.0
2013-12-13 12:00:00,49.48,49.51,49.42,49.44,86900.0,38.1721,38.1952,38.1258,38.1412,86900.0
2013-12-13 12:10:00,49.43,49.54,49.42,49.49,97100.0,38.1335,38.2184,38.1258,38.1798,97100.0
2013-12-13 12:20:00,49.5,49.58,49.5,49.57,142700.0,38.1875,38.2492,38.1875,38.2415,142700.0
2013-12-13 12:30:00,49.57,49.62,49.56,49.61,168400.0,38.2415,38.2801,38.2338,38.2724,168400.0
2013-12-13 12:40:00,49.61,49.63,49.59,49.6,137500.0,38.2724,38.2878,38.2569,38.2647,137500.0
2013-12-13 12:50:00,49.6,49.68,49.6,49.67,95600.0,38.2647,38.3264,38.2647,38.3187,95600.0
2013-12-13 13:00:00,49.67,49.75,49.66,49.7,106400.0,38.3187,38.3804,38.3109,38.3418,106400.0
2013-12-13 13:10:00,49.71,49.78,49.7,49.77,134300.0,38.3495,38.4035,38.3418,38.3958,134300.0
2013-12-13 13:20:00,49.77,49.78,49.74,49.77,138600.0,38.3958,38.4035,38.3727,38.3958,138600.0
2013-12-13 13:30:00,49.76,49.82,49.76,49.8,143000.0,38.3881,38.4344,38.3881,38.419,143000.0
2013-12-13 13:40:00,49.8,49.85,49.79,49.84,105200.0,38.419,38.4575,38.4112,38.4498,105200.0
2013-12-13 13:50:00,49.85,49.88,49.76,49.77,143600.0,38.4575,38.4807,38.3881,38.3958,143600.0
2013-12-13 14:00:00,49.77,49.77,49.63,49.65,241600.0,38.3958,38.3958,38.2878,38.3032,241600.0
2013-12-13 14:10:00,49.64,49.65,49.52,49.56,129500.0,38.2955,38.3032,38.2029,38.2338,129500.0
2013-12-13 14:20:00,49.56,49.62,49.54,49.59,151300.0,38.2338,38.2801,38.2184,38.2569,151300.0
2013-12-13 14:30:00,49.58,49.68,49.56,49.65,133200.0,38.2492,38.3264,38.2338,38.3032,133200.0
2013-12-13 14:40:00,49.66,49.76,49.66,49.76,155000.0,38.3109,38.3881,38.3109,38.3881,155000.0
2013-12-13 14:50:00,49.76,49.87,49.74,49.86,203900.0,38.3881,38.473,38.3727,38.4652,203900.0
2013-12-13 15:00:00,49.86,49.89,49.84,49.87,264300.0,38.4652,38.4884,38.4498,38.473,264300.0
2013-12-13 15:10:00,49.86,49.92,49.85,49.91,273700.0,38.4652,38.5115,38.4575,38.5038,273700.0
2013-12-13 15:20:00,49.9,49.96,49.88,49.94,345500.0,38.4961,38.5424,38.4807,38.527,345500.0
2013-12-13 15:30:00,49.93,49.93,49.76,49.76,377300.0,38.5192,38.5192,38.3881,38.3881,377300.0
2013-12-13 15:40:00,49.76,49.84,49.76,49.8,383800.0,38.3881,38.4498,38.3881,38.419,383800.0
2013-12-13 15:50:00,49.8,49.81,49.7,49.73,745800.0,38.419,38.4267,38.3418,38.365,745800.0
2013-12-16 09:30:00,50.88,51.05,50.6,50.97,1703300.0,39.2521,39.3833,39.0361,39.3216,1703300.0
2013-12-16 09:40:00,50.97,51.0,50.64,50.69,817600.0,39.3216,39.3447,39.067,39.1056,817600.0
2013-12-16 09:50:00,50.69,50.8,50.42,50.54,652900.0,39.1056,39.1904,38.8973,38.9898,652900.0
2013-12-16 10:00:00,50.53,50.63,50.49,50.54,439900.0,38.9821,39.0593,38.9513,38.9898,439900.0
2013-12-16 10:10:00,50.55,50.58,50.35,50.46,491900.0,38.9976,39.0207,38.8433,38.9281,491900.0
2013-12-16 10:20:00,50.45,50.47,50.42,50.45,450700.0,38.9204,38.9358,38.8973,38.9204,450700.0
2013-12-16 10:30:00,50.45,50.46,50.35,50.4,376900.0,38.9204,38.9281,38.8433,38.8818,376900.0
2013-12-16 10:40:00,50.4,50.54,50.37,50.5,361900.0,38.8818,38.9898,38.8587,38.959,361900.0
2013-12-16 10:50:00,50.5,50.53,50.4,50.45,273900.0,38.959,38.9821,38.8818,38.9204,273900.0
2013-12-16 11:00:00,50.44,50.48,50.39,50.46,325200.0,38.9127,38.9435,38.8741,38.9281,325200.0
2013-12-16 11:10:00,50.46,50.47,50.26,50.27,279000.0,38.9281,38.9358,38.7738,38.7815,279000.0
2013-12-16 11:20:00,50.27,50.35,50.2,50.35,363500.0,38.7815,38.8433,38.7275,38.8433,363500.0
2013-12-16 11:30:00,50.35,50.39,50.28,50.37,310900.0,38.8433,38.8741,38.7893,38.8587,310900.0
2013-12-16 11:40:00,50.36,50.42,50.33,50.37,248700.0,38.851,38.8973,38.8278,38.8587,248700.0
2013-12-16 11:50:00,50.37,50.4,50.35,50.36,679200.0,38.8587,38.8818,38.8433,38.851,679200.0
2013-12-16 12:00:00,50.36,50.43,50.32,50.39,245100.0,38.851,38.905,38.8201,38.8741,245100.0
2013-12-16 12:10:00,50.38,50.41,50.35,50.36,214900.0,38.8664,38.8895,38.8433,38.851,214900.0
2013-12-16 12:20:00,50.37,50.4,50.36,50.39,119200.0,38.8587,38.8818,38.851,38.8741,119200.0
2013-12-16 12:30:00,50.4,50.49,50.39,50.49,250700.0,38.8818,38.9513,38.8741,38.9513,250700.0
2013-12-16 12:40:00,50.49,50.53,50.4,50.4,208300.0,38.9513,38.9821,38.8818,38.8818,208300.0
2013-12-16 12:50:00,50.41,50.42,50.28,50.32,205900.0,38.8895,38.8973,38.7893,38.8201,205900.0
2013-12-16 13:00:00,50.31,50.36,50.28,50.35,146700.0,38.8124,38.851,38.7893,38.8433,146700.0
2013-12-16 13:10:00,50.35,50.36,50.31,50.34,97100.0,38.8433,38.851,38.8124,38.8355,97100.0
2013-12-16 13:20:00,50.33,50.38,50.29,50.36,136600.0,38.8278,38.8664,38.797,38.851,136600.0
2013-12-16 13:30:00,50.37,50.44,50.36,50.38,168200.0,38.8587,38.9127,38.851,38.8664,168200.0
2013-12-16 13:40:00,50.37,50.46,50.37,50.44,222300.0,38.8587,38.9281,38.8587,38.9127,222300.0
2013-12-16 13:50:00,50.44,50.47,50.43,50.46,185300.0,38.9127,38.9358,38.905,38.9281,185300.0
2013-12-16 14:00:00,50.46,50.5,50.4,50.4,325800.0,38.9281,38.959,38.8818,38.8818,325800.0
2013-12-16 14:10:00,50.39,50.4,50.25,50.26,102300.0,38.8741,38.8818,38.7661,38.7738,102300.0
2013-12-16 14:20:00,50.26,50.28,50.17,50.18,128800.0,38.7738,38.7893,38.7044,38.7121,128800.0
2013-12-16 14:30:00,50.19,50.26,50.19,50.2,199700.0,38.7198,38.7738,38.7198,38.7275,199700.0
2013-12-16 14:40:00,50.21,50.28,50.2,50.25,153300.0,38.7353,38.7893,38.7275,38.7661,153300.0
2013-12-16 14:50:00,50.26,50.39,50.25,50.37,130900.0,38.7738,38.8741,38.7661,38.8587,130900.0
2013-12-16 15:00:00,50.37,50.37,50.18,50.18,235200.0,38.8587,38.8587,38.7121,38.7121,235200.0
2013-12-16 15:10:00,50.18,50.28,50.18,50.27,341400.0,38.7121,38.7893,38.7121,38.7815,341400.0
2013-12-16 15:20:00,50.27,50.27,50.2,50.26,227400.0,38.7815,38.7815,38.7275,38.7738,227400.0
2013-12-16 15:30:00,50.26,50.35,50.24,50.33,383500.0,38.7738,38.8433,38.7584,38.8278,383500.0
2013-12-16 15:40:00,50.32,50.35,50.26,50.26,713900.0,38.8201,38.8433,38.7738,38.7738,713900.0
2013-12-16 15:50:00,50.27,50.3,50.22,50.29,813900.0,38.7815,38.8047,38.743,38.797,813900.0
2013-12-17 09:30:00,50.02,50.1,49.51,49.63,1240200.0,38.5887,38.6504,38.1952,38.2878,1240200.0
2013-12-17 09:40:00,49.63,49.75,49.39,49.53,1428900.0,38.2878,38.3804,38.1027,38.2107,1428900.0
2013-12-17 09:50:00,49.53,49.77,49.5,49.74,540900.0,38.2107,38.3958,38.1875,38.3727,540900.0
2013-12-17 10:00:00,49.73,49.75,49.55,49.6,434200.0,38.365,38.3804,38.2261,38.2647,434200.0
2013-12-17 10:10:00,49.59,49.66,49.52,49.52,270000.0,38.2569,38.3109,38.2029,38.2029,270000.0
2013-12-17 10:20:00,49.51,49.54,49.44,49.46,441000.0,38.1952,38.2184,38.1412,38.1567,441000.0
2013-12-17 10:30:00,49.46,49.56,49.44,49.45,331800.0,38.1567,38.2338,38.1412,38.1489,331800.0
2013-12-17 10:40:00,49.45,49.45,49.34,49.41,431500.0,38.1489,38.1489,38.0641,38.1181,431500.0
2013-12-17 10:50:00,49.41,49.52,49.41,49.49,236300.0,38.1181,38.2029,38.1181,38.1798,236300.0
2013-12-17 11:00:00,49.49,50.0,49.47,49.5,498000.0,38.1798,38.5732,38.1644,38.1875,498000.0
2013-12-17 11:10:00,49.51,49.56,49.49,49.54,304400.0,38.1952,38.2338,38.1798,38.2184,304400.0
2013-12-17 11:20:00,49.54,49.59,49.45,49.46,284600.0,38.2184,38.2569,38.1489,38.1567,284600.0
2013-12-17 11:30:00,49.47,49.51,49.43,49.5,209000.0,38.1644,38.1952,38.1335,38.1875,209000.0
2013-12-17 11:40:00,49.5,49.51,49.46,49.5,253100.0,38.1875,38.1952,38.1567,38.1875,253100.0
2013-12-17 11:50:00,49.5,49.55,49.48,49.52,300400.0,38.1875,38.2261,38.1721,38.2029,300400.0
2013-12-17 12:00:00,49.51,49.52,49.47,49.49,112500.0,38.1952,38.2029,38.1644,38.1798,112500.0
2013-12-17 12:10:00,49.5,49.54,49.47,49.53,106400.0,38.1875,38.2184,38.1644,38.2107,106400.0
2013-12-17 12:20:00,49.54,49.55,49.48,49.5,122000.0,38.2184,38.2261,38.1721,38.1875,122000.0
2013-12-17 12:30:00,49.51,49.52,49.48,49.51,101200.0,38.1952,38.2029,38.1721,38.1952,101200.0
2013-12-17 12:40:00,49.51,49.56,49.5,49.55,98500.0,38.1952,38.2338,38.1875,38.2261,98500.0
2013-12-17 12:50:00,49.55,49.57,49.53,49.55,173900.0,38.2261,38.2415,38.2107,38.2261,173900.0
2013-12-17 13:00:00,49.54,49.55,49.46,49.53,274200.0,38.2184,38.2261,38.1567,38.2107,274200.0
2013-12-17 13:10:00,49.53,49.55,49.51,49.53,222400.0,38.2107,38.2261,38.1952,38.2107,222400.0
2013-12-17 13:20:00,49.53,49.53,49.41,49.41,231700.0,38.2107,38.2107,38.1181,38.1181,231700.0
2013-12-17 13:30:00,49.42,49.47,49.4,49.47,264000.0,38.1258,38.1644,38.1104,38.1644,264000.0
2013-12-17 13:40:00,49.46,49.51,49.43,49.48,240200.0,38.1567,38.1952,38.1335,38.1721,240200.0
2013-12-17 13:50:00,49.48,49.51,49.46,49.51,129700.0,38.1721,38.1952,38.1567,38.1952,129700.0
2013-12-17 14:00:00,49.51,49.51,49.39,49.45,223000.0,38.1952,38.1952,38.1027,38.1489,223000.0
2013-12-17 14:10:00,49.45,49.49,49.42,49.48,266600.0,38.1489,38.1798,38.1258,38.1721,266600.0
2013-12-17 14:20:00,49.49,49.53,49.48,49.48,200300.0,38.1798,38.2107,38.1721,38.1721,200300.0
2013-12-17 14:30:00,49.48,49.5,49.46,49.48,196600.0,38.1721,38.1875,38.1567,38.1721,196600.0
2013-12-17 14:40:00,49.48,49.51,49.39,49.5,532700.0,38.1721,38.1952,38.1027,38.1875,532700.0
2013-12-17 14:50:00,49.5,49.5,49.34,49.42,305500.0,38.1875,38.1875,38.0641,38.1258,305500.0
2013-12-17 15:00:00,49.42,49.47,49.41,49.47,181700.0,38.1258,38.1644,38.1181,38.1644,181700.0
2013-12-17 15:10:00,49.47,49.47,49.38,49.39,217700.0,38.1644,38.1644,38.0949,38.1027,217700.0
2013-12-17 15:20:00,49.39,49.42,49.34,49.38,328200.0,38.1027,38.1258,38.0641,38.0949,328200.0
2013-12-17 15:30:00,49.38,49.4,49.29,49.33,547300.0,38.0949,38.1104,38.0255,38.0564,547300.0
2013-12-17 15:40:00,49.32,49.37,49.24,49.34,813900.0,38.0486,38.0872,37.9869,38.0641,813900.0
2013-12-17 15:50:00,49.35,49.39,49.25,49.36,1208300.0,38.0718,38.1027,37.9946,38.0795,1208300.0
2013-12-18 09:30:00,49.38,49.41,49.2,49.31,486700.0,38.0949,38.1181,37.9561,38.0409,486700.0
2013-12-18 09:40:00,49.31,49.45,49.25,49.45,539000.0,38.0409,38.1489,37.9946,38.1489,539000.0
2013-12-18 09:50:00,49.46,49.49,49.33,49.39,224100.0,38.1567,38.1798,38.0564,38.1027,224100.0
2013-12-18 10:00:00,49.39,49.61,49.37,49.6,239400.0,38.1027,38.2724,38.0872,38.2647,239400.0
2013-12-18 10:10:00,49.59,49.6,49.47,49.5,186400.0,38.2569,38.2647,38.1644,38.1875,186400.0
2013-12-18 10:20:00,49.5,49.5,49.41,49.41,140500.0,38.1875,38.1875,38.1181,38.1181,140500.0
2013-12-18 10:30:00,49.42,49.44,49.36,49.37,118300.0,38.1258,38.1412,38.0795,38.0872,118300.0
2013-12-18 10:40:00,49.36,49.39,49.33,49.33,122700.0,38.0795,38.1027,38.0564,38.0564,122700.0
2013-12-18 10:50:00,49.34,49.38,49.3,49.35,248600.0,38.0641,38.0949,38.0332,38.0718,248600.0
2013-12-18 11:00:00,49.36,49.4,49.26,49.28,161900.0,38.0795,38.1104,38.0024,38.0178,161900.0
2013-12-18 11:10:00,49.28,49.33,49.27,49.31,148200.0,38.0178,38.0564,38.0101,38.0409,148200.0
2013-12-18 11:20:00,49.31,49.31,49.24,49.24,135700.0,38.0409,38.0409,37.9869,37.9869,135700.0
2013-12-18 11:30:00,49.24,49.25,49.14,49.15,166100.0,37.9869,37.9946,37.9098,37.9175,166100.0
2013-12-18 11:40:00,49.14,49.18,49.13,49.16,164900.0,37.9098,37.9406,37.9021,37.9252,164900.0
2013-12-18 11:50:00,49.16,49.24,49.16,49.21,121700.0,37.9252,37.9869,37.9252,37.9638,121700.0
2013-12-18 12:00:00,49.21,49.27,49.19,49.24,104000.0,37.9638,38.0101,37.9484,37.9869,104000.0
2013-12-18 12:10:00,49.24,49.34,49.23,49.33,218900.0,37.9869,38.0641,37.9792,38.0564,218900.0
2013-12-18 12:20:00,49.34,49.41,49.34,49.4,193200.0,38.0641,38.1181,38.0641,38.1104,193200.0
2013-12-18 12:30:00,49.41,49.41,49.34,49.37,163400.0,38.1181,38.1181,38.0641,38.0872,163400.0
2013-12-18 12:40:00,49.36,49.41,49.36,49.37,173100.0,38.0795,38.1181,38.0795,38.0872,173100.0
2013-12-18 12:50:00,49.37,49.4,49.32,49.33,193900.0,38.0872,38.1104,38.0486,38.0564,193900.0
2013-12-18 13:00:00,49.33,49.35,49.27,49.3,113600.0,38.0564,38.0718,38.0101,38.0332,113600.0
2013-12-18 13:10:00,49.3,49.35,49.28,49.34,243500.0,38.0332,38.0718,38.0178,38.0641,243500.0
2013-12-18 13:20:00,49.34,49.4,49.33,49.37,115800.0,38.0641,38.1104,38.0564,38.0872,115800.0
2013-12-18 13:30:00,49.38,49.39,49.33,49.34,160300.0,38.0949,38.1027,38.0564,38.0641,160300.0
2013-12-18 13:40:00,49.35,49.38,49.32,49.38,131000.0,38.0718,38.0949,38.0486,38.0949,131000.0
2013-12-18 13:50:00,49.38,49.5,49.31,49.32,318200.0,38.0949,38.1875,38.0409,38.0486,318200.0
2013-12-18 14:00:00,49.33,49.67,49.0,49.61,1264800.0,38.0564,38.3187,37.8018,38.2724,1264800.0
2013-12-18 14:10:00,49.61,49.73,49.58,49.62,983300.0,38.2724,38.365,38.2492,38.2801,983300.0
2013-12-18 14:20:00,49.62,49.68,49.55,49.56,509900.0,38.2801,38.3264,38.2261,38.2338,509900.0
2013-12-18 14:30:00,49.55,49.75,49.43,49.75,921700.0,38.2261,38.3804,38.1335,38.3804,921700.0
2013-12-18 14:40:00,49.74,49.88,49.67,49.69,571300.0,38.3727,38.4807,38.3187,38.3341,571300.0
2013-12-18 14:50:00,49.69,49.87,49.66,49.86,327000.0,38.3341,38.473,38.3109,38.4652,327000.0
2013-12-18 15:00:00,49.86,49.9,49.79,49.89,326100.0,38.4652,38.4961,38.4112,38.4884,326100.0
2013-12-18 15:10:00,49.89,50.04,49.85,49.98,784300.0,38.4884,38.6041,38.4575,38.5578,784300.0
2013-12-18 15:20:00,49.97,50.17,49.96,50.17,959100.0,38.5501,38.7044,38.5424,38.7044,959100.0
2013-12-18 15:30:00,50.17,50.2,50.07,50.15,814600.0,38.7044,38.7275,38.6272,38.689,814600.0
2013-12-18 15:40:00,50.14,50.19,50.09,50.12,630400.0,38.6813,38.7198,38.6427,38.6658,630400.0
2013-12-18 15:50:00,50.12,50.27,50.12,50.26,1128300.0,38.6658,38.7815,38.6658,38.7738,1128300.0
2013-12-19 09:30:00,50.07,50.11,49.86,50.07,740200.0,38.6272,38.6581,38.4652,38.6272,740200.0
2013-12-19 09:40:00,50.08,50.27,50.0,50.21,425600.0,38.635,38.7815,38.5732,38.7353,425600.0
2013-12-19 09:50:00,50.21,50.42,50.03,50.39,671200.0,38.7353,38.8973,38.5964,38.8741,671200.0
2013-12-19 10:00:00,50.38,50.42,50.24,50.24,248500.0,38.8664,38.8973,38.7584,38.7584,248500.0
2013-12-19 10:10:00,50.24,50.32,50.15,50.26,489300.0,38.7584,38.8201,38.689,38.7738,489300.0
2013-12-19 10:20:00,50.27,50.41,50.25,50.34,514900.0,38.7815,38.8895,38.7661,38.8355,514900.0
2013-12-19 10:30:00,50.34,50.4,50.3,50.33,113200.0,38.8355,38.8818,38.8047,38.8278,113200.0
2013-12-19 10:40:00,50.33,50.41,50.28,50.35,140500.0,38.8278,38.8895,38.7893,38.8433,140500.0
2013-12-19 10:50:00,50.35,50.39,50.27,50.28,136000.0,38.8433,38.8741,38.7815,38.7893,136000.0
2013-12-19 11:00:00,50.27,50.35,50.12,50.24,221200.0,38.7815,38.8433,38.6658,38.7584,221200.0
2013-12-19 11:10:00,50.23,50.25,50.12,50.12,104000.0,38.7507,38.7661,38.6658,38.6658,104000.0
2013-12-19 11:20:00,50.13,50.2,50.1,50.18,99500.0,38.6735,38.7275,38.6504,38.7121,99500.0
2013-12-19 11:30:00,50.18,50.33,50.18,50.28,96700.0,38.7121,38.8278,38.7121,38.7893,96700.0
2013-12-19 11:40:00,50.28,50.31,50.24,50.27,74400.0,38.7893,38.8124,38.7584,38.7815,74400.0
2013-12-19 11:50:00,50.26,50.44,50.23,50.43,153800.0,38.7738,38.9127,38.7507,38.905,153800.0
2013-12-19 12:00:00,50.44,50.48,50.37,50.45,186700.0,38.9127,38.9435,38.8587,38.9204,186700.0
2013-12-19 12:10:00,50.45,50.53,50.45,50.53,146100.0,38.9204,38.9821,38.9204,38.9821,146100.0
2013-12-19 12:20:00,50.53,50.62,50.52,50.57,222800.0,38.9821,39.0516,38.9744,39.013,222800.0
2013-12-19 12:30:00,50.56,50.62,50.53,50.59,105700.0,39.0053,39.0516,38.9821,39.0284,105700.0
2013-12-19 12:40:00,50.58,50.6,50.53,50.6,152300.0,39.0207,39.0361,38.9821,39.0361,152300.0
2013-12-19 12:50:00,50.6,50.61,50.49,50.54,170200.0,39.0361,39.0438,38.9513,38.9898,170200.0
2013-12-19 13:00:00,50.55,50.56,50.42,50.5,149200.0,38.9976,39.0053,38.8973,38.959,149200.0
2013-12-19 13:10:00,50.5,50.54,50.45,50.52,127600.0,38.959,38.9898,38.9204,38.9744,127600.0
2013-12-19 13:20:00,50.53,50.57,50.45,50.55,149700.0,38.9821,39.013,38.9204,38.9976,149700.0
2013-12-19 13:30:00,50.55,50.62,50.54,50.57,135300.0,38.9976,39.0516,38.9898,39.013,135300.0
2013-12-19 13:40:00,50.57,50.58,50.47,50.47,192800.0,39.013,39.0207,38.9358,38.9358,192800.0
2013-12-19 13:50:00,50.47,50.53,50.45,50.49,97200.0,38.9358,38.9821,38.9204,38.9513,97200.0
2013-12-19 14:00:00,50.48,50.51,50.44,50.47,107600.0,38.9435,38.9667,38.9127,38.9358,107600.0
2013-12-19 14:10:00,50.47,50.48,50.36,50.4,115900.0,38.9358,38.9435,38.851,38.8818,115900.0
2013-12-19 14:20:00,50.4,50.42,50.29,50.29,100400.0,38.8818,38.8973,38.797,38.797,100400.0
2013-12-19 14:30:00,50.29,50.41,50.28,50.38,132500.0,38.797,38.8895,38.7893,38.8664,132500.0
2013-12-19 14:40:00,50.37,50.46,50.37,50.43,92300.0,38.8587,38.9281,38.8587,38.905,92300.0
2013-12-19 14:50:00,50.43,50.45,50.39,50.44,129900.0,38.905,38.9204,38.8741,38.9127,129900.0
2013-12-19 15:00:00,50.43,50.57,50.42,50.44,212200.0,38.905,39.013,38.8973,38.9127,212200.0
2013-12-19 15:10:00,50.43,50.49,50.4,50.49,167500.0,38.905,38.9513,38.8818,38.9513,167500.0
2013-12-19 15:20:00,50.49,50.5,50.36,50.39,196000.0,38.9513,38.959,38.851,38.8741,196000.0
2013-12-19 15:30:00,50.38,50.41,50.34,50.39,191700.0,38.8664,38.8895,38.8355,38.8741,191700.0
2013-12-19 15:40:00,50.39,50.43,50.34,50.35,373800.0,38.8741,38.905,38.8355,38.8433,373800.0
2013-12-19 15:50:00,50.35,50.37,50.28,50.35,585600.0,38.8433,38.8587,38.7893,38.8433,585600.0
2013-12-20 09:30:00,50.25,50.5,50.25,50.43,1490800.0,38.7661,38.959,38.7661,38.905,1490800.0
2013-12-20 09:40:00,50.43,50.49,50.32,50.34,220600.0,38.905,38.9513,38.8201,38.8355,220600.0
2013-12-20 09:50:00,50.33,50.46,50.3,50.34,324700.0,38.8278,38.9281,38.8047,38.8355,324700.0
2013-12-20 10:00:00,50.35,50.41,50.27,50.41,161500.0,38.8433,38.8895,38.7815,38.8895,161500.0
2013-12-20 10:10:00,50.4,50.53,50.39,50.47,164500.0,38.8818,38.9821,38.8741,38.9358,164500.0
2013-12-20 10:20:00,50.47,50.49,50.32,50.34,120400.0,38.9358,38.9513,38.8201,38.8355,120400.0
2013-12-20 10:30:00,50.34,50.5,50.34,50.49,99600.0,38.8355,38.959,38.8355,38.9513,99600.0
2013-12-20 10:40:00,50.49,50.55,50.47,50.53,147100.0,38.9513,38.9976,38.9358,38.9821,147100.0
2013-12-20 10:50:00,50.51,50.54,50.49,50.53,127400.0,38.9667,38.9898,38.9513,38.9821,127400.0
2013-12-20 11:00:00,50.52,50.54,50.5,50.5,94000.0,38.9744,38.9898,38.959,38.959,94000.0
2013-12-20 11:10:00,50.51,50.57,50.49,50.53,157500.0,38.9667,39.013,38.9513,38.9821,157500.0
2013-12-20 11:20:00,50.52,50.58,50.5,50.5,108100.0,38.9744,39.0207,38.959,38.959,108100.0
2013-12-20 11:30:00,50.51,50.69,50.51,50.69,111700.0,38.9667,39.1056,38.9667,39.1056,111700.0
2013-12-20 11:40:00,50.68,50.69,50.6,50.65,72600.0,39.0978,39.1056,39.0361,39.0747,72600.0
2013-12-20 11:50:00,50.65,50.74,50.63,50.73,111100.0,39.0747,39.1441,39.0593,39.1364,111100.0
2013-12-20 12:00:00,50.73,50.9,50.71,50.89,264300.0,39.1364,39.2676,39.121,39.2598,264300.0
2013-12-20 12:10:00,50.9,50.93,50.89,50.93,139300.0,39.2676,39.2907,39.2598,39.2907,139300.0
2013-12-20 12:20:00,50.93,50.99,50.88,50.88,532700.0,39.2907,39.337,39.2521,39.2521,532700.0
2013-12-20 12:30:00,50.88,50.93,50.87,50.87,132700.0,39.2521,39.2907,39.2444,39.2444,132700.0
2013-12-20 12:40:00,50.87,50.94,50.86,50.93,92000.0,39.2444,39.2984,39.2367,39.2907,92000.0
2013-12-20 12:50:00,50.94,51.0,50.93,50.99,136900.0,39.2984,39.3447,39.2907,39.337,136900.0
2013-12-20 13:00:00,50.99,51.0,50.93,50.99,141700.0,39.337,39.3447,39.2907,39.337,141700.0
2013-12-20 13:10:00,50.98,50.98,50.93,50.96,103600.0,39.3293,39.3293,39.2907,39.3139,103600.0
2013-12-20 13:20:00,50.96,50.98,50.91,50.92,94200.0,39.3139,39.3293,39.2753,39.283,94200.0
2013-12-20 13:30:00,50.93,50.97,50.92,50.94,95900.0,39.2907,39.3216,39.283,39.2984,95900.0
2013-12-20 13:40:00,50.95,50.96,50.91,50.96,129300.0,39.3061,39.3139,39.2753,39.3139,129300.0
2013-12-20 13:50:00,50.95,51.0,50.94,50.98,137200.0,39.3061,39.3447,39.2984,39.3293,137200.0
2013-12-20 14:00:00,50.98,51.04,50.96,50.99,284600.0,39.3293,39.3756,39.3139,39.337,284600.0
2013-12-20 14:10:00,50.99,51.06,50.98,51.06,155000.0,39.337,39.391,39.3293,39.391,155000.0
2013-12-20 14:20:00,51.05,51.06,51.02,51.02,175800.0,39.3833,39.391,39.3601,39.3601,175800.0
2013-12-20 14:30:00,51.02,51.05,51.01,51.04,172300.0,39.3601,39.3833,39.3524,39.3756,172300.0
2013-12-20 14:40:00,51.03,51.11,51.03,51.04,188000.0,39.3679,39.4296,39.3679,39.3756,188000.0
2013-12-20 14:50:00,51.05,51.05,50.97,50.98,138900.0,39.3833,39.3833,39.3216,39.3293,138900.0
2013-12-20 15:00:00,50.97,50.98,50.89,50.94,401200.0,39.3216,39.3293,39.2598,39.2984,401200.0
2013-12-20 15:10:00,50.94,51.0,50.92,51.0,177100.0,39.2984,39.3447,39.283,39.3447,177100.0
2013-12-20 15:20:00,50.99,51.02,50.94,50.97,292500.0,39.337,39.3601,39.2984,39.3216,292500.0
2013-12-20 15:30:00,50.97,51.0,50.91,50.99,276000.0,39.3216,39.3447,39.2753,39.337,276000.0
2013-12-20 15:40:00,50.98,51.01,50.97,50.99,470700.0,39.3293,39.3524,39.3216,39.337,470700.0
2013-12-20 15:50:00,51.0,51.04,50.96,51.03,967800.0,39.3447,39.3756,39.3139,39.3679,967800.0
2013-12-23 09:30:00,51.39,51.47,51.15,51.3,427100.0,39.6456,39.7073,39.4604,39.5762,427100.0
2013-12-23 09:40:00,51.3,51.32,51.08,51.2,259200.0,39.5762,39.5916,39.4064,39.499,259200.0
2013-12-23 09:50:00,51.19,51.31,51.1,51.21,199200.0,39.4913,39.5839,39.4219,39.5067,199200.0
2013-12-23 10:00:00,51.21,51.24,51.15,51.23,160200.0,39.5067,39.5299,39.4604,39.5221,160200.0
2013-12-23 10:10:00,51.23,51.36,51.22,51.27,355800.0,39.5221,39.6224,39.5144,39.553,355800.0
2013-12-23 10:20:00,51.26,51.26,51.13,51.15,156700.0,39.5453,39.5453,39.445,39.4604,156700.0
2013-12-23 10:30:00,51.14,51.24,51.08,51.21,266000.0,39.4527,39.5299,39.4064,39.5067,266000.0
2013-12-23 10:40:00,51.22,51.28,51.17,51.19,122600.0,39.5144,39.5607,39.4759,39.4913,122600.0
2013-12-23 10:50:00,51.19,51.19,51.14,51.17,147300.0,39.4913,39.4913,39.4527,39.4759,147300.0
2013-12-23 11:00:00,51.17,51.19,51.15,51.16,114200.0,39.4759,39.4913,39.4604,39.4681,114200.0
2013-12-23 11:10:00,51.16,51.22,51.14,51.2,98300.0,39.4681,39.5144,39.4527,39.499,98300.0
2013-12-23 11:20:00,51.2,51.28,51.19,51.28,112200.0,39.499,39.5607,39.4913,39.5607,112200.0
2013-12-23 11:30:00,51.28,51.3,51.25,51.25,117700.0,39.5607,39.5762,39.5376,39.5376,117700.0
2013-12-23 11:40:00,51.26,51.32,51.25,51.29,66500.0,39.5453,39.5916,39.5376,39.5684,66500.0
2013-12-23 11:50:00,51.3,51.32,51.25,51.28,50300.0,39.5762,39.5916,39.5376,39.5607,50300.0
2013-12-23 12:00:00,51.28,51.31,51.25,51.29,116300.0,39.5607,39.5839,39.5376,39.5684,116300.0
2013-12-23 12:10:00,51.29,51.34,51.27,51.31,81900.0,39.5684,39.607,39.553,39.5839,81900.0
2013-12-23 12:20:00,51.31,51.35,51.3,51.33,62400.0,39.5839,39.6147,39.5762,39.5993,62400.0
2013-12-23 12:30:00,51.33,51.36,51.33,51.33,56600.0,39.5993,39.6224,39.5993,39.5993,56600.0
2013-12-23 12:40:00,51.33,51.39,51.33,51.36,85500.0,39.5993,39.6456,39.5993,39.6224,85500.0
2013-12-23 12:50:00,51.37,51.38,51.3,51.32,77600.0,39.6302,39.6379,39.5762,39.5916,77600.0
2013-12-23 13:00:00,51.32,51.37,51.31,51.33,71500.0,39.5916,39.6302,39.5839,39.5993,71500.0
2013-12-23 13:10:00,51.34,51.37,51.31,51.34,56200.0,39.607,39.6302,39.5839,39.607,56200.0
2013-12-23 13:20:00,51.34,51.36,51.31,51.35,52000.0,39.607,39.6224,39.5839,39.6147,52000.0
2013-12-23 13:30:00,51.34,51.36,51.3,51.3,47800.0,39.607,39.6224,39.5762,39.5762,47800.0
2013-12-23 13:40:00,51.29,51.33,51.25,51.27,123100.0,39.5684,39.5993,39.5376,39.553,123100.0
2013-12-23 13:50:00,51.28,51.3,51.24,51.29,86800.0,39.5607,39.5762,39.5299,39.5684,86800.0
2013-12-23 14:00:00,51.29,51.29,51.25,51.28,76200.0,39.5684,39.5684,39.5376,39.5607,76200.0
2013-12-23 14:10:00,51.28,51.3,51.24,51.24,102400.0,39.5607,39.5762,39.5299,39.5299,102400.0
2013-12-23 14:20:00,51.25,51.29,51.24,51.24,93800.0,39.5376,39.5684,39.5299,39.5299,93800.0
2013-12-23 14:30:00,51.25,51.3,51.23,51.26,61500.0,39.5376,39.5762,39.5221,39.5453,61500.0
2013-12-23 14:40:00,51.26,51.28,51.22,51.27,81900.0,39.5453,39.5607,39.5144,39.553,81900.0
2013-12-23 14:50:00,51.27,51.28,51.23,51.26,47100.0,39.553,39.5607,39.5221,39.5453,47100.0
2013-12-23 15:00:00,51.27,51.29,51.24,51.24,82500.0,39.553,39.5684,39.5299,39.5299,82500.0
2013-12-23 15:10:00,51.25,51.26,51.2,51.23,128600.0,39.5376,39.5453,39.499,39.5221,128600.0
2013-12-23 15:20:00,51.23,51.24,51.2,51.22,186800.0,39.5221,39.5299,39.499,39.5144,186800.0
2013-12-23 15:30:00,51.22,51.29,51.21,51.28,151600.0,39.5144,39.5684,39.5067,39.5607,151600.0
2013-12-23 15:40:00,51.28,51.29,51.21,51.22,147100.0,39.5607,39.5684,39.5067,39.5144,147100.0
2013-12-23 15:50:00,51.23,51.27,51.21,51.25,281500.0,39.5221,39.553,39.5067,39.5376,281500.0
2013-12-24 09:30:00,51.2,51.28,51.1,51.17,226300.0,39.499,39.5607,39.4219,39.4759,226300.0
2013-12-24 09:40:00,51.16,51.16,50.98,51.04,124500.0,39.4681,39.4681,39.3293,39.3756,124500.0
2013-12-24 09:50:00,51.04,51.15,51.03,51.12,75500.0,39.3756,39.4604,39.3679,39.4373,75500.0
2013-12-24 10:00:00,51.14,51.25,51.12,51.2,96600.0,39.4527,39.5376,39.4373,39.499,96600.0
2013-12-24 10:10:00,51.21,51.26,51.14,51.25,80800.0,39.5067,39.5453,39.4527,39.5376,80800.0
2013-12-24 10:20:00,51.25,51.29,51.19,51.2,109800.0,39.5376,39.5684,39.4913,39.499,109800.0
2013-12-24 10:30:00,51.2,51.23,51.18,51.2,59000.0,39.499,39.5221,39.4836,39.499,59000.0
2013-12-24 10:40:00,51.21,51.25,51.16,51.2,58600.0,39.5067,39.5376,39.4681,39.499,58600.0
2013-12-24 10:50:00,51.2,51.31,51.18,51.3,190800.0,39.499,39.5839,39.4836,39.5762,190800.0
2013-12-24 11:00:00,51.29,51.3,51.23,51.24,126900.0,39.5684,39.5762,39.5221,39.5299,126900.0
2013-12-24 11:10:00,51.25,51.28,51.23,51.24,71600.0,39.5376,39.5607,39.5221,39.5299,71600.0
2013-12-24 11:20:00,51.24,51.25,51.19,51.19,89200.0,39.5299,39.5376,39.4913,39.4913,89200.0
2013-12-24 11:30:00,51.2,51.22,51.16,51.17,75300.0,39.499,39.5144,39.4681,39.4759,75300.0
2013-12-24 11:40:00,51.17,51.21,51.17,51.21,70000.0,39.4759,39.5067,39.4759,39.5067,70000.0
2013-12-24 11:50:00,51.2,51.24,51.17,51.21,83500.0,39.499,39.5299,39.4759,39.5067,83500.0
2013-12-24 12:00:00,51.22,51.22,51.18,51.2,64100.0,39.5144,39.5144,39.4836,39.499,64100.0
2013-12-24 12:10:00,51.2,51.21,51.17,51.21,74600.0,39.499,39.5067,39.4759,39.5067,74600.0
2013-12-24 12:20:00,51.2,51.21,51.18,51.2,149100.0,39.499,39.5067,39.4836,39.499,149100.0
2013-12-24 12:30:00,51.2,51.21,51.16,51.21,90000.0,39.499,39.5067,39.4681,39.5067,90000.0
2013-12-24 12:40:00,51.2,51.21,51.19,51.21,86200.0,39.499,39.5067,39.4913,39.5067,86200.0
2013-12-24 12:50:00,51.2,51.28,51.2,51.27,165600.0,39.499,39.5607,39.499,39.553,165600.0
2013-12-26 09:30:00,51.3,51.38,51.18,51.26,140900.0,39.5762,39.6379,39.4836,39.5453,140900.0
2013-12-26 09:40:00,51.26,51.27,51.18,51.22,132400.0,39.5453,39.553,39.4836,39.5144,132400.0
2013-12-26 09:50:00,51.21,51.3,51.19,51.21,144800.0,39.5067,39.5762,39.4913,39.5067,144800.0
2013-12-26 10:00:00,51.21,51.3,51.2,51.25,136000.0,39.5067,39.5762,39.499,39.5376,136000.0
2013-12-26 10:10:00,51.24,51.31,51.23,51.26,75100.0,39.5299,39.5839,39.5221,39.5453,75100.0
2013-12-26 10:20:00,51.25,51.27,51.21,51.22,92900.0,39.5376,39.553,39.5067,39.5144,92900.0
2013-12-26 10:30:00,51.23,51.24,51.15,51.17,86900.0,39.5221,39.5299,39.4604,39.4759,86900.0
2013-12-26 10:40:00,51.16,51.19,51.08,51.08,73400.0,39.4681,39.4913,39.4064,39.4064,73400.0
2013-12-26 10:50:00,51.08,51.1,51.05,51.06,80400.0,39.4064,39.4219,39.3833,39.391,80400.0
2013-12-26 11:00:00,51.06,51.09,51.05,51.07,83600.0,39.391,39.4141,39.3833,39.3987,83600.0
2013-12-26 11:10:00,51.06,51.15,51.04,51.12,118000.0,39.391,39.4604,39.3756,39.4373,118000.0
2013-12-26 11:20:00,51.12,51.16,51.1,51.1,42100.0,39.4373,39.4681,39.4219,39.4219,42100.0
2013-12-26 11:30:00,51.1,51.11,51.07,51.09,85400.0,39.4219,39.4296,39.3987,39.4141,85400.0
2013-12-26 11:40:00,51.09,51.14,51.08,51.14,41400.0,39.4141,39.4527,39.4064,39.4527,41400.0
2013-12-26 11:50:00,51.14,51.16,51.1,51.12,55100.0,39.4527,39.4681,39.4219,39.4373,55100.0
2013-12-26 12:00:00,51.13,51.14,51.09,51.1,46100.0,39.445,39.4527,39.4141,39.4219,46100.0
2013-12-26 12:10:00,51.1,51.13,51.1,51.13,28800.0,39.4219,39.445,39.4219,39.445,28800.0
2013-12-26 12:20:00,51.13,51.14,51.07,51.12,50500.0,39.445,39.4527,39.3987,39.4373,50500.0
2013-12-26 12:30:00,51.12,51.13,51.08,51.09,55900.0,39.4373,39.445,39.4064,39.4141,55900.0
2013-12-26 12:40:00,51.09,51.13,51.08,51.12,75000.0,39.4141,39.445,39.4064,39.4373,75000.0
2013-12-26 12:50:00,51.12,51.17,51.12,51.17,57300.0,39.4373,39.4759,39.4373,39.4759,57300.0
2013-12-26 13:00:00,51.16,51.23,51.16,51.22,50200.0,39.4681,39.5221,39.4681,39.5144,50200.0
2013-12-26 13:10:00,51.23,51.25,51.22,51.22,57700.0,39.5221,39.5376,39.5144,39.5144,57700.0
2013-12-26 13:20:00,51.22,51.22,51.15,51.16,54100.0,39.5144,39.5144,39.4604,39.4681,54100.0
2013-12-26 13:30:00,51.15,51.16,51.1,51.11,60700.0,39.4604,39.4681,39.4219,39.4296,60700.0
2013-12-26 13:40:00,51.11,51.15,51.09,51.11,77500.0,39.4296,39.4604,39.4141,39.4296,77500.0
2013-12-26 13:50:00,51.12,51.15,51.08,51.14,117800.0,39.4373,39.4604,39.4064,39.4527,117800.0
2013-12-26 14:00:00,51.13,51.15,51.08,51.09,70100.0,39.445,39.4604,39.4064,39.4141,70100.0
2013-12-26 14:10:00,51.09,51.12,51.06,51.08,141100.0,39.4141,39.4373,39.391,39.4064,141100.0
2013-12-26 14:20:00,51.07,51.09,51.02,51.05,122300.0,39.3987,39.4141,39.3601,39.3833,122300.0
2013-12-26 14:30:00,51.05,51.05,50.99,51.0,148700.0,39.3833,39.3833,39.337,39.3447,148700.0
2013-12-26 14:40:00,50.99,51.0,50.92,50.98,161300.0,39.337,39.3447,39.283,39.3293,161300.0
2013-12-26 14:50:00,50.98,51.04,50.98,51.0,84000.0,39.3293,39.3756,39.3293,39.3447,84000.0
2013-12-26 15:00:00,51.0,51.05,50.99,51.02,105800.0,39.3447,39.3833,39.337,39.3601,105800.0
2013-12-26 15:10:00,51.02,51.06,51.02,51.04,134700.0,39.3601,39.391,39.3601,39.3756,134700.0
2013-12-26 15:20:00,51.04,51.08,51.0,51.03,151900.0,39.3756,39.4064,39.3447,39.3679,151900.0
2013-12-26 15:30:00,51.04,51.1,51.02,51.08,132400.0,39.3756,39.4219,39.3601,39.4064,132400.0
2013-12-26 15:40:00,51.09,51.11,51.06,51.07,159500.0,39.4141,39.4296,39.391,39.3987,159500.0
2013-12-26 15:50:00,51.07,51.1,50.95,50.99,544100.0,39.3987,39.4219,39.3061,39.337,544100.0
2013-12-27 09:30:00,50.99,51.2,50.94,51.04,222700.0,39.337,39.499,39.2984,39.3756,222700.0
2013-12-27 09:40:00,51.04,51.08,50.96,50.99,142800.0,39.3756,39.4064,39.3139,39.337,142800.0
2013-12-27 09:50:00,51.0,51.01,50.93,50.97,159400.0,39.3447,39.3524,39.2907,39.3216,159400.0
2013-12-27 10:00:00,50.96,51.0,50.92,51.0,105100.0,39.3139,39.3447,39.283,39.3447,105100.0
2013-12-27 10:10:00,50.99,51.0,50.95,50.97,161800.0,39.337,39.3447,39.3061,39.3216,161800.0
2013-12-27 10:20:00,50.97,51.0,50.9,50.97,170200.0,39.3216,39.3447,39.2676,39.3216,170200.0
2013-12-27 10:30:00,50.98,51.06,50.96,51.02,177400.0,39.3293,39.391,39.3139,39.3601,177400.0
2013-12-27 10:40:00,51.02,51.13,50.99,51.09,161900.0,39.3601,39.445,39.337,39.4141,161900.0
2013-12-27 10:50:00,51.09,51.14,51.06,51.13,118400.0,39.4141,39.4527,39.391,39.445,118400.0
2013-12-27 11:00:00,51.14,51.18,51.1,51.12,100900.0,39.4527,39.4836,39.4219,39.4373,100900.0
2013-12-27 11:10:00,51.13,51.2,51.13,51.2,125200.0,39.445,39.499,39.445,39.499,125200.0
2013-12-27 11:20:00,51.2,51.23,51.13,51.23,95100.0,39.499,39.5221,39.445,39.5221,95100.0
2013-12-27 11:30:00,51.23,51.26,51.14,51.16,137900.0,39.5221,39.5453,39.4527,39.4681,137900.0
2013-12-27 11:40:00,51.16,51.25,51.16,51.21,87100.0,39.4681,39.5376,39.4681,39.5067,87100.0
2013-12-27 11:50:00,51.22,51.28,51.21,51.25,54400.0,39.5144,39.5607,39.5067,39.5376,54400.0
2013-12-27 12:00:00,51.24,51.3,51.22,51.25,68200.0,39.5299,39.5762,39.5144,39.5376,68200.0
2013-12-27 12:10:00,51.26,51.27,51.18,51.24,76200.0,39.5453,39.553,39.4836,39.5299,76200.0
2013-12-27 12:20:00,51.24,51.26,51.19,51.23,91600.0,39.5299,39.5453,39.4913,39.5221,91600.0
2013-12-27 12:30:00,51.23,51.27,51.21,51.25,56400.0,39.5221,39.553,39.5067,39.5376,56400.0
2013-12-27 12:40:00,51.24,51.25,51.19,51.23,51800.0,39.5299,39.5376,39.4913,39.5221,51800.0
2013-12-27 12:50:00,51.23,51.24,51.16,51.16,76200.0,39.5221,39.5299,39.4681,39.4681,76200.0
2013-12-27 13:00:00,51.16,51.21,51.15,51.18,88700.0,39.4681,39.5067,39.4604,39.4836,88700.0
2013-12-27 13:10:00,51.17,51.18,51.11,51.12,75300.0,39.4759,39.4836,39.4296,39.4373,75300.0
2013-12-27 13:20:00,51.12,51.19,51.1,51.17,72100.0,39.4373,39.4913,39.4219,39.4759,72100.0
2013-12-27 13:30:00,51.17,51.2,51.13,51.17,72800.0,39.4759,39.499,39.445,39.4759,72800.0
2013-12-27 13:40:00,51.18,51.2,51.13,51.13,34400.0,39.4836,39.499,39.445,39.445,34400.0
2013-12-27 13:50:00,51.14,51.17,51.13,51.14,48500.0,39.4527,39.4759,39.445,39.4527,48500.0
2013-12-27 14:00:00,51.15,51.17,51.12,51.15,83900.0,39.4604,39.4759,39.4373,39.4604,83900.0
2013-12-27 14:10:00,51.16,51.19,51.1,51.13,76200.0,39.4681,39.4913,39.4219,39.445,76200.0
2013-12-27 14:20:00,51.13,51.16,51.12,51.16,83900.0,39.445,39.4681,39.4373,39.4681,83900.0
2013-12-27 14:30:00,51.15,51.16,51.1,51.12,81100.0,39.4604,39.4681,39.4219,39.4373,81100.0
2013-12-27 14:40:00,51.11,51.15,51.1,51.12,56100.0,39.4296,39.4604,39.4219,39.4373,56100.0
2013-12-27 14:50:00,51.13,51.16,51.11,51.12,83400.0,39.445,39.4681,39.4296,39.4373,83400.0
2013-12-27 15:00:00,51.12,51.19,51.12,51.16,68900.0,39.4373,39.4913,39.4373,39.4681,68900.0
2013-12-27 15:10:00,51.17,51.19,51.11,51.16,112000.0,39.4759,39.4913,39.4296,39.4681,112000.0
2013-12-27 15:20:00,51.16,51.23,51.16,51.21,106500.0,39.4681,39.5221,39.4681,39.5067,106500.0
2013-12-27 15:30:00,51.22,51.25,51.18,51.2,124100.0,39.5144,39.5376,39.4836,39.499,124100.0
2013-12-27 15:40:00,51.21,51.24,51.19,51.23,184300.0,39.5067,39.5299,39.4913,39.5221,184300.0
2013-12-27 15:50:00,51.23,51.25,51.18,51.19,317500.0,39.5221,39.5376,39.4836,39.4913,317500.0
2013-12-30 09:30:00,51.1,51.24,51.05,51.12,261300.0,39.4219,39.5299,39.3833,39.4373,261300.0
2013-12-30 09:40:00,51.11,51.21,51.1,51.16,207200.0,39.4296,39.5067,39.4219,39.4681,207200.0
2013-12-30 09:50:00,51.16,51.23,51.08,51.1,162000.0,39.4681,39.5221,39.4064,39.4219,162000.0
2013-12-30 10:00:00,51.11,51.25,51.11,51.23,187600.0,39.4296,39.5376,39.4296,39.5221,187600.0
2013-12-30 10:10:00,51.23,51.31,51.22,51.3,223500.0,39.5221,39.5839,39.5144,39.5762,223500.0
2013-12-30 10:20:00,51.3,51.3,51.28,51.3,148300.0,39.5762,39.5762,39.5607,39.5762,148300.0
2013-12-30 10:30:00,51.3,51.31,51.18,51.18,97000.0,39.5762,39.5839,39.4836,39.4836,97000.0
2013-12-30 10:40:00,51.19,51.22,51.18,51.2,103800.0,39.4913,39.5144,39.4836,39.499,103800.0
2013-12-30 10:50:00,51.21,51.23,51.16,51.19,137000.0,39.5067,39.5221,39.4681,39.4913,137000.0
2013-12-30 11:00:00,51.19,51.21,51.07,51.07,110700.0,39.4913,39.5067,39.3987,39.3987,110700.0
2013-12-30 11:10:00,51.07,51.15,51.07,51.15,108200.0,39.3987,39.4604,39.3987,39.4604,108200.0
2013-12-30 11:20:00,51.16,51.21,51.14,51.2,101900.0,39.4681,39.5067,39.4527,39.499,101900.0
2013-12-30 11:30:00,51.2,51.24,51.17,51.17,92600.0,39.499,39.5299,39.4759,39.4759,92600.0
2013-12-30 11:40:00,51.18,51.2,51.15,51.15,64000.0,39.4836,39.499,39.4604,39.4604,64000.0
2013-12-30 11:50:00,51.15,51.17,51.12,51.14,61600.0,39.4604,39.4759,39.4373,39.4527,61600.0
2013-12-30 12:00:00,51.13,51.18,51.13,51.16,47600.0,39.445,39.4836,39.445,39.4681,47600.0
2013-12-30 12:10:00,51.15,51.17,51.15,51.16,38900.0,39.4604,39.4759,39.4604,39.4681,38900.0
2013-12-30 12:20:00,51.16,51.19,51.14,51.16,46200.0,39.4681,39.4913,39.4527,39.4681,46200.0
2013-12-30 12:30:00,51.17,51.2,51.16,51.17,40600.0,39.4759,39.499,39.4681,39.4759,40600.0
2013-12-30 12:40:00,51.17,51.2,51.16,51.16,265600.0,39.4759,39.499,39.4681,39.4681,265600.0
2013-12-30 12:50:00,51.15,51.2,51.14,51.19,46400.0,39.4604,39.499,39.4527,39.4913,46400.0
2013-12-30 13:00:00,51.2,51.2,51.19,51.19,29200.0,39.499,39.499,39.4913,39.4913,29200.0
2013-12-30 13:10:00,51.19,51.2,51.16,51.18,49500.0,39.4913,39.499,39.4681,39.4836,49500.0
2013-12-30 13:20:00,51.19,51.19,51.18,51.19,40100.0,39.4913,39.4913,39.4836,39.4913,40100.0
2013-12-30 13:30:00,51.19,51.19,51.08,51.08,81400.0,39.4913,39.4913,39.4064,39.4064,81400.0
2013-12-30 13:40:00,51.08,51.09,51.03,51.07,97300.0,39.4064,39.4141,39.3679,39.3987,97300.0
2013-12-30 13:50:00,51.07,51.08,51.05,51.06,47700.0,39.3987,39.4064,39.3833,39.391,47700.0
2013-12-30 14:00:00,51.06,51.12,51.05,51.09,63000.0,39.391,39.4373,39.3833,39.4141,63000.0
2013-12-30 14:10:00,51.09,51.13,51.08,51.11,43700.0,39.4141,39.445,39.4064,39.4296,43700.0
2013-12-30 14:20:00,51.1,51.11,51.08,51.09,79500.0,39.4219,39.4296,39.4064,39.4141,79500.0
2013-12-30 14:30:00,51.08,51.09,51.02,51.02,56500.0,39.4064,39.4141,39.3601,39.3601,56500.0
2013-12-30 14:40:00,51.03,51.05,51.02,51.05,119300.0,39.3679,39.3833,39.3601,39.3833,119300.0
2013-12-30 14:50:00,51.04,51.06,51.02,51.06,95800.0,39.3756,39.391,39.3601,39.391,95800.0
2013-12-30 15:00:00,51.06,51.09,51.04,51.06,79600.0,39.391,39.4141,39.3756,39.391,79600.0
2013-12-30 15:10:00,51.07,51.07,51.05,51.06,70000.0,39.3987,39.3987,39.3833,39.391,70000.0
2013-12-30 15:20:00,51.07,51.1,51.05,51.08,63200.0,39.3987,39.4219,39.3833,39.4064,63200.0
2013-12-30 15:30:00,51.07,51.09,51.06,51.08,81300.0,39.3987,39.4141,39.391,39.4064,81300.0
2013-12-30 15:40:00,51.09,51.13,51.08,51.1,152300.0,39.4141,39.445,39.4064,39.4219,152300.0
2013-12-30 15:50:00,51.11,51.14,51.1,51.12,223900.0,39.4296,39.4527,39.4219,39.4373,223900.0
2013-12-31 09:30:00,51.21,51.35,51.02,51.18,214000.0,39.5067,39.6147,39.3601,39.4836,214000.0
2013-12-31 09:40:00,51.19,51.27,51.1,51.1,162000.0,39.4913,39.553,39.4219,39.4219,162000.0
2013-12-31 09:50:00,51.11,51.28,51.1,51.28,129800.0,39.4296,39.5607,39.4219,39.5607,129800.0
2013-12-31 10:00:00,51.29,51.32,51.17,51.31,344000.0,39.5684,39.5916,39.4759,39.5839,344000.0
2013-12-31 10:10:00,51.31,51.31,51.09,51.11,138600.0,39.5839,39.5839,39.4141,39.4296,138600.0
2013-12-31 10:20:00,51.12,51.17,51.11,51.15,105300.0,39.4373,39.4759,39.4296,39.4604,105300.0
2013-12-31 10:30:00,51.15,51.16,51.12,51.14,114200.0,39.4604,39.4681,39.4373,39.4527,114200.0
2013-12-31 10:40:00,51.14,51.16,51.12,51.14,57800.0,39.4527,39.4681,39.4373,39.4527,57800.0
2013-12-31 10:50:00,51.14,51.16,51.12,51.15,62100.0,39.4527,39.4681,39.4373,39.4604,62100.0
2013-12-31 11:00:00,51.15,51.17,51.13,51.15,124900.0,39.4604,39.4759,39.445,39.4604,124900.0
2013-12-31 11:10:00,51.16,51.26,51.15,51.22,144000.0,39.4681,39.5453,39.4604,39.5144,144000.0
2013-12-31 11:20:00,51.23,51.24,51.17,51.23,79100.0,39.5221,39.5299,39.4759,39.5221,79100.0
2013-12-31 11:30:00,51.23,51.25,51.15,51.16,113300.0,39.5221,39.5376,39.4604,39.4681,113300.0
2013-12-31 11:40:00,51.15,51.16,51.09,51.11,70300.0,39.4604,39.4681,39.4141,39.4296,70300.0
2013-12-31 11:50:00,51.11,51.11,51.08,51.11,54500.0,39.4296,39.4296,39.4064,39.4296,54500.0
2013-12-31 12:00:00,51.11,51.13,51.06,51.07,51200.0,39.4296,39.445,39.391,39.3987,51200.0
2013-12-31 12:10:00,51.08,51.11,51.05,51.06,42400.0,39.4064,39.4296,39.3833,39.391,42400.0
2013-12-31 12:20:00,51.07,51.07,50.98,50.99,105800.0,39.3987,39.3987,39.3293,39.337,105800.0
2013-12-31 12:30:00,51.0,51.01,50.98,50.99,110700.0,39.3447,39.3524,39.3293,39.337,110700.0
2013-12-31 12:40:00,50.99,51.0,50.97,50.99,63600.0,39.337,39.3447,39.3216,39.337,63600.0
2013-12-31 12:50:00,50.99,51.01,50.99,51.01,61400.0,39.337,39.3524,39.337,39.3524,61400.0
2013-12-31 13:00:00,51.0,51.04,51.0,51.02,44700.0,39.3447,39.3756,39.3447,39.3601,44700.0
2013-12-31 13:10:00,51.01,51.02,50.98,51.0,35700.0,39.3524,39.3601,39.3293,39.3447,35700.0
2013-12-31 13:20:00,51.0,51.01,50.99,51.0,48100.0,39.3447,39.3524,39.337,39.3447,48100.0
2013-12-31 13:30:00,51.01,51.01,50.98,50.99,65200.0,39.3524,39.3524,39.3293,39.337,65200.0
2013-12-31 13:40:00,50.98,51.02,50.98,51.02,40900.0,39.3293,39.3601,39.3293,39.3601,40900.0
2013-12-31 13:50:00,51.02,51.03,50.97,51.0,92200.0,39.3601,39.3679,39.3216,39.3447,92200.0
2013-12-31 14:00:00,51.0,51.01,50.98,51.0,42000.0,39.3447,39.3524,39.3293,39.3447,42000.0
2013-12-31 14:10:00,51.0,51.01,50.97,50.98,42000.0,39.3447,39.3524,39.3216,39.3293,42000.0
2013-12-31 14:20:00,50.98,51.0,50.96,50.97,47300.0,39.3293,39.3447,39.3139,39.3216,47300.0
2013-12-31 14:30:00,50.98,50.99,50.93,50.95,58200.0,39.3293,39.337,39.2907,39.3061,58200.0
2013-12-31 14:40:00,50.94,50.97,50.93,50.97,78900.0,39.2984,39.3216,39.2907,39.3216,78900.0
2013-12-31 14:50:00,50.97,50.97,50.94,50.96,63900.0,39.3216,39.3216,39.2984,39.3139,63900.0
2013-12-31 15:00:00,50.96,50.96,50.92,50.94,71900.0,39.3139,39.3139,39.283,39.2984,71900.0
2013-12-31 15:10:00,50.94,50.96,50.91,50.91,85200.0,39.2984,39.3139,39.2753,39.2753,85200.0
2013-12-31 15:20:00,50.92,50.95,50.91,50.95,116000.0,39.283,39.3061,39.2753,39.3061,116000.0
2013-12-31 15:30:00,50.95,51.04,50.95,51.02,173900.0,39.3061,39.3756,39.3061,39.3601,173900.0
2013-12-31 15:40:00,51.01,51.15,51.0,51.13,291800.0,39.3524,39.4604,39.3447,39.445,291800.0
2013-12-31 15:50:00,51.13,51.15,51.0,51.06,565800.0,39.445,39.4604,39.3447,39.391,565800.0
2014-01-02 09:30:00,50.83,51.11,50.75,51.04,864300.0,39.2136,39.4296,39.1518,39.3756,864300.0
2014-01-02 09:40:00,51.03,51.3,50.91,51.23,460200.0,39.3679,39.5762,39.2753,39.5221,460200.0
2014-01-02 09:50:00,51.22,51.29,51.17,51.23,273600.0,39.5144,39.5684,39.4759,39.5221,273600.0
2014-01-02 10:00:00,51.23,51.23,51.04,51.13,431800.0,39.5221,39.5221,39.3756,39.445,431800.0
2014-01-02 10:10:00,51.12,51.16,50.97,50.98,347100.0,39.4373,39.4681,39.3216,39.3293,347100.0
2014-01-02 10:20:00,50.98,51.0,50.76,50.78,227000.0,39.3293,39.3447,39.1596,39.175,227000.0
2014-01-02 10:30:00,50.78,50.84,50.77,50.81,176200.0,39.175,39.2213,39.1673,39.1981,176200.0
2014-01-02 10:40:00,50.82,50.93,50.78,50.78,172900.0,39.2058,39.2907,39.175,39.175,172900.0
2014-01-02 10:50:00,50.79,50.79,50.63,50.64,324000.0,39.1827,39.1827,39.0593,39.067,324000.0
2014-01-02 11:00:00,50.64,50.66,50.49,50.49,290000.0,39.067,39.0824,38.9513,38.9513,290000.0
2014-01-02 11:10:00,50.49,50.64,50.47,50.62,141800.0,38.9513,39.067,38.9358,39.0516,141800.0
2014-01-02 11:20:00,50.62,50.65,50.55,50.56,127800.0,39.0516,39.0747,38.9976,39.0053,127800.0
2014-01-02 11:30:00,50.56,50.61,50.51,50.6,107900.0,39.0053,39.0438,38.9667,39.0361,107900.0
2014-01-02 11:40:00,50.61,50.62,50.56,50.57,100900.0,39.0438,39.0516,39.0053,39.013,100900.0
2014-01-02 11:50:00,50.57,50.65,50.56,50.64,180800.0,39.013,39.0747,39.0053,39.067,180800.0
2014-01-02 12:00:00,50.64,50.75,50.64,50.73,110500.0,39.067,39.1518,39.067,39.1364,110500.0
2014-01-02 12:10:00,50.73,50.78,50.72,50.74,57700.0,39.1364,39.175,39.1287,39.1441,57700.0
2014-01-02 12:20:00,50.75,50.76,50.72,50.75,98000.0,39.1518,39.1596,39.1287,39.1518,98000.0
2014-01-02 12:30:00,50.75,50.75,50.7,50.74,75800.0,39.1518,39.1518,39.1133,39.1441,75800.0
2014-01-02 12:40:00,50.73,50.75,50.67,50.73,81000.0,39.1364,39.1518,39.0901,39.1364,81000.0
2014-01-02 12:50:00,50.72,50.78,50.71,50.77,110500.0,39.1287,39.175,39.121,39.1673,110500.0
2014-01-02 13:00:00,50.76,50.8,50.73,50.74,110800.0,39.1596,39.1904,39.1364,39.1441,110800.0
2014-01-02 13:10:00,50.73,50.75,50.66,50.68,74400.0,39.1364,39.1518,39.0824,39.0978,74400.0
2014-01-02 13:20:00,50.68,50.73,50.67,50.72,59700.0,39.0978,39.1364,39.0901,39.1287,59700.0
2014-01-02 13:30:00,50.71,50.72,50.65,50.65,78700.0,39.121,39.1287,39.0747,39.0747,78700.0
2014-01-02 13:40:00,50.66,50.73,50.62,50.71,83700.0,39.0824,39.1364,39.0516,39.121,83700.0
2014-01-02 13:50:00,50.71,50.71,50.64,50.66,76900.0,39.121,39.121,39.067,39.0824,76900.0
2014-01-02 14:00:00,50.65,50.79,50.65,50.79,296600.0,39.0747,39.1827,39.0747,39.1827,296600.0
2014-01-02 14:10:00,50.78,50.8,50.66,50.67,164100.0,39.175,39.1904,39.0824,39.0901,164100.0
2014-01-02 14:20:00,50.67,50.69,50.61,50.62,181600.0,39.0901,39.1056,39.0438,39.0516,181600.0
2014-01-02 14:30:00,50.62,50.63,50.57,50.6,130600.0,39.0516,39.0593,39.013,39.0361,130600.0
2014-01-02 14:40:00,50.6,50.65,50.54,50.58,191300.0,39.0361,39.0747,38.9898,39.0207,191300.0
2014-01-02 14:50:00,50.58,50.64,50.55,50.61,221900.0,39.0207,39.067,38.9976,39.0438,221900.0
2014-01-02 15:00:00,50.61,50.65,50.58,50.64,156200.0,39.0438,39.0747,39.0207,39.067,156200.0
2014-01-02 15:10:00,50.64,50.8,50.64,50.7,279300.0,39.067,39.1904,39.067,39.1133,279300.0
2014-01-02 15:20:00,50.69,50.7,50.63,50.63,147100.0,39.1056,39.1133,39.0593,39.0593,147100.0
2014-01-02 15:30:00,50.63,50.67,50.59,50.61,279100.0,39.0593,39.0901,39.0284,39.0438,279100.0
2014-01-02 15:40:00,50.61,50.73,50.59,50.7,369100.0,39.0438,39.1364,39.0284,39.1133,369100.0
2014-01-02 15:50:00,50.69,50.77,50.66,50.7,1051400.0,39.1056,39.1673,39.0824,39.1133,1051400.0
2014-01-03 09:30:00,50.65,50.88,50.61,50.8,372800.0,39.0747,39.2521,39.0438,39.1904,372800.0
2014-01-03 09:40:00,50.81,51.0,50.76,50.9,479700.0,39.1981,39.3447,39.1596,39.2676,479700.0
2014-01-03 09:50:00,50.89,50.95,50.79,50.91,263400.0,39.2598,39.3061,39.1827,39.2753,263400.0
2014-01-03 10:00:00,50.91,50.99,50.77,50.78,294600.0,39.2753,39.337,39.1673,39.175,294600.0
2014-01-03 10:10:00,50.79,50.85,50.68,50.72,189800.0,39.1827,39.229,39.0978,39.1287,189800.0
2014-01-03 10:20:00,50.71,50.8,50.71,50.73,118200.0,39.121,39.1904,39.121,39.1364,118200.0
2014-01-03 10:30:00,50.73,50.83,50.7,50.81,127100.0,39.1364,39.2136,39.1133,39.1981,127100.0
2014-01-03 10:40:00,50.82,50.93,50.81,50.84,158000.0,39.2058,39.2907,39.1981,39.2213,158000.0
2014-01-03 10:50:00,50.84,50.89,50.83,50.87,65000.0,39.2213,39.2598,39.2136,39.2444,65000.0
2014-01-03 11:00:00,50.87,50.94,50.84,50.93,104200.0,39.2444,39.2984,39.2213,39.2907,104200.0
2014-01-03 11:10:00,50.93,50.98,50.89,50.9,152900.0,39.2907,39.3293,39.2598,39.2676,152900.0
2014-01-03 11:20:00,50.89,50.9,50.73,50.73,136100.0,39.2598,39.2676,39.1364,39.1364,136100.0
2014-01-03 11:30:00,50.73,50.75,50.65,50.67,118600.0,39.1364,39.1518,39.0747,39.0901,118600.0
2014-01-03 11:40:00,50.67,50.72,50.65,50.67,111600.0,39.0901,39.1287,39.0747,39.0901,111600.0
2014-01-03 11:50:00,50.67,50.73,50.62,50.65,91000.0,39.0901,39.1364,39.0516,39.0747,91000.0
2014-01-03 12:00:00,50.66,50.7,50.62,50.7,85800.0,39.0824,39.1133,39.0516,39.1133,85800.0
2014-01-03 12:10:00,50.69,50.82,50.69,50.79,111800.0,39.1056,39.2058,39.1056,39.1827,111800.0
2014-01-03 12:20:00,50.79,50.82,50.75,50.76,83000.0,39.1827,39.2058,39.1518,39.1596,83000.0
2014-01-03 12:30:00,50.76,50.86,50.75,50.86,101900.0,39.1596,39.2367,39.1518,39.2367,101900.0
2014-01-03 12:40:00,50.86,50.93,50.83,50.86,69200.0,39.2367,39.2907,39.2136,39.2367,69200.0
2014-01-03 12:50:00,50.86,50.87,50.81,50.83,56800.0,39.2367,39.2444,39.1981,39.2136,56800.0
2014-01-03 13:00:00,50.83,50.87,50.82,50.86,57100.0,39.2136,39.2444,39.2058,39.2367,57100.0
2014-01-03 13:10:00,50.86,50.87,50.84,50.87,53100.0,39.2367,39.2444,39.2213,39.2444,53100.0
2014-01-03 13:20:00,50.86,50.91,50.84,50.89,95300.0,39.2367,39.2753,39.2213,39.2598,95300.0
2014-01-03 13:30:00,50.88,50.9,50.84,50.9,84100.0,39.2521,39.2676,39.2213,39.2676,84100.0
2014-01-03 13:40:00,50.9,50.97,50.89,50.94,202700.0,39.2676,39.3216,39.2598,39.2984,202700.0
2014-01-03 13:50:00,50.93,50.94,50.87,50.87,49800.0,39.2907,39.2984,39.2444,39.2444,49800.0
2014-01-03 14:00:00,50.88,50.91,50.82,50.84,159500.0,39.2521,39.2753,39.2058,39.2213,159500.0
2014-01-03 14:10:00,50.84,50.93,50.83,50.92,123100.0,39.2213,39.2907,39.2136,39.283,123100.0
2014-01-03 14:20:00,50.93,51.0,50.92,50.99,109800.0,39.2907,39.3447,39.283,39.337,109800.0
2014-01-03 14:30:00,50.99,51.15,50.99,51.13,329000.0,39.337,39.4604,39.337,39.445,329000.0
2014-01-03 14:40:00,51.12,51.23,51.07,51.18,486000.0,39.4373,39.5221,39.3987,39.4836,486000.0
2014-01-03 14:50:00,51.18,51.22,51.13,51.13,166800.0,39.4836,39.5144,39.445,39.445,166800.0
2014-01-03 15:00:00,51.14,51.16,51.09,51.16,136400.0,39.4527,39.4681,39.4141,39.4681,136400.0
2014-01-03 15:10:00,51.16,51.23,51.13,51.15,225400.0,39.4681,39.5221,39.445,39.4604,225400.0
2014-01-03 15:20:00,51.14,51.18,51.13,51.15,131900.0,39.4527,39.4836,39.445,39.4604,131900.0
2014-01-03 15:30:00,51.15,51.19,51.09,51.12,315200.0,39.4604,39.4913,39.4141,39.4373,315200.0
2014-01-03 15:40:00,51.12,51.12,50.98,51.0,366000.0,39.4373,39.4373,39.3293,39.3447,366000.0
2014-01-03 15:50:00,50.99,51.0,50.81,50.91,777400.0,39.337,39.3447,39.1981,39.2753,777400.0
2014-01-06 09:30:00,51.56,51.65,51.13,51.41,1314000.0,39.7767,39.8462,39.445,39.661,1314000.0
2014-01-06 09:40:00,51.41,51.46,51.14,51.15,698100.0,39.661,39.6996,39.4527,39.4604,698100.0
2014-01-06 09:50:00,51.14,51.14,50.92,51.08,280900.0,39.4527,39.4527,39.283,39.4064,280900.0
2014-01-06 10:00:00,51.08,51.09,50.8,50.84,252700.0,39.4064,39.4141,39.1904,39.2213,252700.0
2014-01-06 10:10:00,50.84,50.94,50.8,50.92,166800.0,39.2213,39.2984,39.1904,39.283,166800.0
2014-01-06 10:20:00,50.93,51.08,50.91,50.93,185400.0,39.2907,39.4064,39.2753,39.2907,185400.0
2014-01-06 10:30:00,50.93,50.97,50.87,50.91,89500.0,39.2907,39.3216,39.2444,39.2753,89500.0
2014-01-06 10:40:00,50.9,50.9,50.68,50.68,203900.0,39.2676,39.2676,39.0978,39.0978,203900.0
2014-01-06 10:50:00,50.67,50.74,50.63,50.7,219900.0,39.0901,39.1441,39.0593,39.1133,219900.0
2014-01-06 11:00:00,50.68,50.77,50.67,50.75,97100.0,39.0978,39.1673,39.0901,39.1518,97100.0
2014-01-06 11:10:00,50.75,50.79,50.69,50.7,218200.0,39.1518,39.1827,39.1056,39.1133,218200.0
2014-01-06 11:20:00,50.7,50.73,50.69,50.7,179100.0,39.1133,39.1364,39.1056,39.1133,179100.0
2014-01-06 11:30:00,50.71,50.73,50.64,50.68,207400.0,39.121,39.1364,39.067,39.0978,207400.0
2014-01-06 11:40:00,50.68,50.73,50.68,50.7,175700.0,39.0978,39.1364,39.0978,39.1133,175700.0
2014-01-06 11:50:00,50.69,50.72,50.63,50.65,211100.0,39.1056,39.1287,39.0593,39.0747,211100.0
2014-01-06 12:00:00,50.65,50.68,50.65,50.65,128100.0,39.0747,39.0978,39.0747,39.0747,128100.0
2014-01-06 12:10:00,50.65,50.65,50.57,50.58,153300.0,39.0747,39.0747,39.013,39.0207,153300.0
2014-01-06 12:20:00,50.58,50.6,50.5,50.5,95200.0,39.0207,39.0361,38.959,38.959,95200.0
2014-01-06 12:30:00,50.5,50.65,50.48,50.61,168300.0,38.959,39.0747,38.9435,39.0438,168300.0
2014-01-06 12:40:00,50.6,50.61,50.51,50.52,100200.0,39.0361,39.0438,38.9667,38.9744,100200.0
2014-01-06 12:50:00,50.53,50.58,50.51,50.56,93800.0,38.9821,39.0207,38.9667,39.0053,93800.0
2014-01-06 13:00:00,50.57,50.61,50.54,50.58,168600.0,39.013,39.0438,38.9898,39.0207,168600.0
2014-01-06 13:10:00,50.59,50.64,50.55,50.62,126400.0,39.0284,39.067,38.9976,39.0516,126400.0
2014-01-06 13:20:00,50.63,50.63,50.59,50.6,101700.0,39.0593,39.0593,39.0284,39.0361,101700.0
2014-01-06 13:30:00,50.6,50.65,50.59,50.63,164000.0,39.0361,39.0747,39.0284,39.0593,164000.0
2014-01-06 13:40:00,50.64,50.69,50.64,50.68,92600.0,39.067,39.1056,39.067,39.0978,92600.0
2014-01-06 13:50:00,50.68,50.77,50.65,50.7,221400.0,39.0978,39.1673,39.0747,39.1133,221400.0
2014-01-06 14:00:00,50.7,50.73,50.65,50.66,85400.0,39.1133,39.1364,39.0747,39.0824,85400.0
2014-01-06 14:10:00,50.66,50.69,50.6,50.61,83600.0,39.0824,39.1056,39.0361,39.0438,83600.0
2014-01-06 14:20:00,50.61,50.69,50.58,50.63,122700.0,39.0438,39.1056,39.0207,39.0593,122700.0
2014-01-06 14:30:00,50.64,50.71,50.63,50.7,93300.0,39.067,39.121,39.0593,39.1133,93300.0
2014-01-06 14:40:00,50.7,50.73,50.67,50.73,132700.0,39.1133,39.1364,39.0901,39.1364,132700.0
2014-01-06 14:50:00,50.73,50.79,50.72,50.79,151800.0,39.1364,39.1827,39.1287,39.1827,151800.0
2014-01-06 15:00:00,50.79,50.79,50.62,50.66,183000.0,39.1827,39.1827,39.0516,39.0824,183000.0
2014-01-06 15:10:00,50.66,50.7,50.64,50.65,159800.0,39.0824,39.1133,39.067,39.0747,159800.0
2014-01-06 15:20:00,50.65,50.66,50.58,50.65,223700.0,39.0747,39.0824,39.0207,39.0747,223700.0
2014-01-06 15:30:00,50.64,50.65,50.58,50.61,197700.0,39.067,39.0747,39.0207,39.0438,197700.0
2014-01-06 15:40:00,50.61,50.62,50.56,50.62,229900.0,39.0438,39.0516,39.0053,39.0516,229900.0
2014-01-06 15:50:00,50.62,50.63,50.51,50.51,506600.0,39.0516,39.0593,38.9667,38.9667,506600.0
2014-01-07 09:30:00,50.7,51.14,50.61,50.97,665300.0,39.1133,39.4527,39.0438,39.3216,665300.0
2014-01-07 09:40:00,50.98,51.03,50.84,50.98,194900.0,39.3293,39.3679,39.2213,39.3293,194900.0
2014-01-07 09:50:00,50.98,51.17,50.92,51.15,392600.0,39.3293,39.4759,39.283,39.4604,392600.0
2014-01-07 10:00:00,51.15,51.2,51.0,51.14,335900.0,39.4604,39.499,39.3447,39.4527,335900.0
2014-01-07 10:10:00,51.14,51.25,51.03,51.14,347200.0,39.4527,39.5376,39.3679,39.4527,347200.0
2014-01-07 10:20:00,51.14,51.24,51.13,51.16,194100.0,39.4527,39.5299,39.445,39.4681,194100.0
2014-01-07 10:30:00,51.17,51.23,51.12,51.19,187300.0,39.4759,39.5221,39.4373,39.4913,187300.0
2014-01-07 10:40:00,51.19,51.37,51.19,51.24,294600.0,39.4913,39.6302,39.4913,39.5299,294600.0
2014-01-07 10:50:00,51.23,51.24,51.17,51.19,140000.0,39.5221,39.5299,39.4759,39.4913,140000.0
2014-01-07 11:00:00,51.19,51.2,51.15,51.18,85700.0,39.4913,39.499,39.4604,39.4836,85700.0
2014-01-07 11:10:00,51.19,51.19,51.03,51.03,148900.0,39.4913,39.4913,39.3679,39.3679,148900.0
2014-01-07 11:20:00,51.04,51.08,51.0,51.04,183100.0,39.3756,39.4064,39.3447,39.3756,183100.0
2014-01-07 11:30:00,51.04,51.11,51.03,51.07,107600.0,39.3756,39.4296,39.3679,39.3987,107600.0
2014-01-07 11:40:00,51.07,51.11,51.07,51.1,203800.0,39.3987,39.4296,39.3987,39.4219,203800.0
2014-01-07 11:50:00,51.1,51.18,51.1,51.17,198800.0,39.4219,39.4836,39.4219,39.4759,198800.0
2014-01-07 12:00:00,51.16,51.2,51.08,51.13,183200.0,39.4681,39.499,39.4064,39.445,183200.0
2014-01-07 12:10:00,51.12,51.15,51.09,51.09,149700.0,39.4373,39.4604,39.4141,39.4141,149700.0
2014-01-07 12:20:00,51.09,51.1,51.05,51.06,104300.0,39.4141,39.4219,39.3833,39.391,104300.0
2014-01-07 12:30:00,51.06,51.15,51.05,51.1,72900.0,39.391,39.4604,39.3833,39.4219,72900.0
2014-01-07 12:40:00,51.1,51.17,51.09,51.16,82200.0,39.4219,39.4759,39.4141,39.4681,82200.0
2014-01-07 12:50:00,51.17,51.17,51.13,51.14,126600.0,39.4759,39.4759,39.445,39.4527,126600.0
2014-01-07 13:00:00,51.13,51.16,51.13,51.13,74600.0,39.445,39.4681,39.445,39.445,74600.0
2014-01-07 13:10:00,51.14,51.16,51.12,51.14,74400.0,39.4527,39.4681,39.4373,39.4527,74400.0
2014-01-07 13:20:00,51.14,51.15,51.11,51.12,107500.0,39.4527,39.4604,39.4296,39.4373,107500.0
2014-01-07 13:30:00,51.12,51.16,51.1,51.14,80300.0,39.4373,39.4681,39.4219,39.4527,80300.0
2014-01-07 13:40:00,51.14,51.18,51.12,51.16,117200.0,39.4527,39.4836,39.4373,39.4681,117200.0
2014-01-07 13:50:00,51.15,51.16,51.11,51.12,131600.0,39.4604,39.4681,39.4296,39.4373,131600.0
2014-01-07 14:00:00,51.12,51.12,51.0,51.03,180200.0,39.4373,39.4373,39.3447,39.3679,180200.0
2014-01-07 14:10:00,51.03,51.12,51.02,51.12,133800.0,39.3679,39.4373,39.3601,39.4373,133800.0
2014-01-07 14:20:00,51.11,51.12,51.02,51.05,89100.0,39.4296,39.4373,39.3601,39.3833,89100.0
2014-01-07 14:30:00,51.05,51.15,51.05,51.14,133000.0,39.3833,39.4604,39.3833,39.4527,133000.0
2014-01-07 14:40:00,51.15,51.15,51.07,51.07,109800.0,39.4604,39.4604,39.3987,39.3987,109800.0
2014-01-07 14:50:00,51.07,51.07,51.04,51.07,83800.0,39.3987,39.3987,39.3756,39.3987,83800.0
2014-01-07 15:00:00,51.07,51.11,51.06,51.09,93500.0,39.3987,39.4296,39.391,39.4141,93500.0
2014-01-07 15:10:00,51.09,51.1,51.05,51.1,71100.0,39.4141,39.4219,39.3833,39.4219,71100.0
2014-01-07 15:20:00,51.09,51.11,51.05,51.1,119800.0,39.4141,39.4296,39.3833,39.4219,119800.0
2014-01-07 15:30:00,51.09,51.19,51.09,51.13,249400.0,39.4141,39.4913,39.4141,39.445,249400.0
2014-01-07 15:40:00,51.13,51.25,51.13,51.24,418900.0,39.445,39.5376,39.445,39.5299,418900.0
2014-01-07 15:50:00,51.24,51.27,51.18,51.18,1261800.0,39.5299,39.553,39.4836,39.4836,1261800.0
2014-01-08 09:30:00,51.23,51.35,51.21,51.29,444500.0,39.5221,39.6147,39.5067,39.5684,444500.0
2014-01-08 09:40:00,51.29,51.3,51.04,51.1,184600.0,39.5684,39.5762,39.3756,39.4219,184600.0
2014-01-08 09:50:00,51.1,51.39,51.02,51.34,416000.0,39.4219,39.6456,39.3601,39.607,416000.0
2014-01-08 10:00:00,51.33,51.38,51.2,51.31,390200.0,39.5993,39.6379,39.499,39.5839,390200.0
2014-01-08 10:10:00,51.31,51.42,51.18,51.42,288600.0,39.5839,39.6687,39.4836,39.6687,288600.0
2014-01-08 10:20:00,51.42,51.57,51.39,51.46,251900.0,39.6687,39.7844,39.6456,39.6996,251900.0
2014-01-08 10:30:00,51.47,51.52,51.43,51.46,166400.0,39.7073,39.7459,39.6764,39.6996,166400.0
2014-01-08 10:40:00,51.46,51.54,51.46,51.5,120400.0,39.6996,39.7613,39.6996,39.7304,120400.0
2014-01-08 10:50:00,51.5,51.52,51.33,51.36,242000.0,39.7304,39.7459,39.5993,39.6224,242000.0
2014-01-08 11:00:00,51.36,51.37,51.25,51.27,121700.0,39.6224,39.6302,39.5376,39.553,121700.0
2014-01-08 11:10:00,51.26,51.42,51.23,51.42,177500.0,39.5453,39.6687,39.5221,39.6687,177500.0
2014-01-08 11:20:00,51.43,51.55,51.38,51.41,193800.0,39.6764,39.769,39.6379,39.661,193800.0
2014-01-08 11:30:00,51.41,51.44,51.35,51.36,132400.0,39.661,39.6842,39.6147,39.6224,132400.0
2014-01-08 11:40:00,51.36,51.45,51.34,51.45,172600.0,39.6224,39.6919,39.607,39.6919,172600.0
2014-01-08 11:50:00,51.44,51.55,51.44,51.48,148500.0,39.6842,39.769,39.6842,39.715,148500.0
2014-01-08 12:00:00,51.48,51.54,51.47,51.5,137300.0,39.715,39.7613,39.7073,39.7304,137300.0
2014-01-08 12:10:00,51.5,51.55,51.47,51.54,197300.0,39.7304,39.769,39.7073,39.7613,197300.0
2014-01-08 12:20:00,51.54,51.55,51.5,51.51,102000.0,39.7613,39.769,39.7304,39.7382,102000.0
2014-01-08 12:30:00,51.5,51.55,51.47,51.54,109900.0,39.7304,39.769,39.7073,39.7613,109900.0
2014-01-08 12:40:00,51.53,51.56,51.51,51.54,81100.0,39.7536,39.7767,39.7382,39.7613,81100.0
2014-01-08 12:50:00,51.55,51.62,51.55,51.59,96100.0,39.769,39.823,39.769,39.7999,96100.0
2014-01-08 13:00:00,51.59,51.73,51.59,51.7,160900.0,39.7999,39.9079,39.7999,39.8847,160900.0
2014-01-08 13:10:00,51.7,51.76,51.68,51.69,121200.0,39.8847,39.931,39.8693,39.877,121200.0
2014-01-08 13:20:00,51.69,51.75,51.65,51.75,77300.0,39.877,39.9233,39.8462,39.9233,77300.0
2014-01-08 13:30:00,51.75,51.83,51.74,51.76,140100.0,39.9233,39.985,39.9156,39.931,140100.0
2014-01-08 13:40:00,51.75,51.8,51.7,51.72,52300.0,39.9233,39.9619,39.8847,39.9002,52300.0
2014-01-08 13:50:00,51.73,51.81,51.72,51.75,70600.0,39.9079,39.9696,39.9002,39.9233,70600.0
2014-01-08 14:00:00,51.75,51.79,51.65,51.68,261700.0,39.9233,39.9542,39.8462,39.8693,261700.0
2014-01-08 14:10:00,51.67,51.71,51.62,51.69,195700.0,39.8616,39.8925,39.823,39.877,195700.0
2014-01-08 14:20:00,51.69,51.74,51.67,51.7,115300.0,39.877,39.9156,39.8616,39.8847,115300.0
2014-01-08 14:30:00,51.7,51.76,51.66,51.74,152900.0,39.8847,39.931,39.8539,39.9156,152900.0
2014-01-08 14:40:00,51.73,51.78,51.7,51.7,135300.0,39.9079,39.9465,39.8847,39.8847,135300.0
2014-01-08 14:50:00,51.71,51.77,51.71,51.74,127100.0,39.8925,39.9387,39.8925,39.9156,127100.0
2014-01-08 15:00:00,51.75,51.77,51.67,51.68,286100.0,39.9233,39.9387,39.8616,39.8693,286100.0
2014-01-08 15:10:00,51.68,51.72,51.62,51.63,168400.0,39.8693,39.9002,39.823,39.8307,168400.0
2014-01-08 15:20:00,51.63,51.67,51.6,51.66,229500.0,39.8307,39.8616,39.8076,39.8539,229500.0
2014-01-08 15:30:00,51.65,51.76,51.65,51.71,252600.0,39.8462,39.931,39.8462,39.8925,252600.0
2014-01-08 15:40:00,51.72,51.84,51.7,51.82,318900.0,39.9002,39.9927,39.8847,39.9773,318900.0
2014-01-08 15:50:00,51.82,51.93,51.8,51.8,1155800.0,39.9773,40.0622,39.9619,39.9619,1155800.0
2014-01-09 09:30:00,51.91,52.0,51.85,51.94,326500.0,40.0467,40.1162,40.0005,40.0699,326500.0
2014-01-09 09:40:00,51.95,52.1,51.86,52.09,484400.0,40.0776,40.1933,40.0082,40.1856,484400.0
2014-01-09 09:50:00,52.09,52.18,51.99,52.02,368500.0,40.1856,40.255,40.1085,40.1316,368500.0
2014-01-09 10:00:00,52.03,52.07,51.91,51.96,422400.0,40.1393,40.1702,40.0467,40.0853,422400.0
2014-01-09 10:10:00,51.96,51.98,51.87,51.98,191400.0,40.0853,40.1007,40.0159,40.1007,191400.0
2014-01-09 10:20:00,51.98,52.04,51.86,52.0,239600.0,40.1007,40.147,40.0082,40.1162,239600.0
2014-01-09 10:30:00,52.01,52.05,51.93,52.04,124700.0,40.1239,40.1547,40.0622,40.147,124700.0
2014-01-09 10:40:00,52.03,52.05,51.71,51.73,268400.0,40.1393,40.1547,39.8925,39.9079,268400.0
2014-01-09 10:50:00,51.73,51.86,51.73,51.86,170300.0,39.9079,40.0082,39.9079,40.0082,170300.0
2014-01-09 11:00:00,51.85,51.93,51.78,51.79,200500.0,40.0005,40.0622,39.9465,39.9542,200500.0
2014-01-09 11:10:00,51.8,51.8,51.72,51.79,240500.0,39.9619,39.9619,39.9002,39.9542,240500.0
2014-01-09 11:20:00,51.79,51.91,51.74,51.9,180900.0,39.9542,40.0467,39.9156,40.039,180900.0
2014-01-09 11:30:00,51.89,52.0,51.85,52.0,105800.0,40.0313,40.1162,40.0005,40.1162,105800.0
2014-01-09 11:40:00,52.0,52.02,51.95,52.02,118100.0,40.1162,40.1316,40.0776,40.1316,118100.0
2014-01-09 11:50:00,52.02,52.06,51.94,51.95,217300.0,40.1316,40.1625,40.0699,40.0776,217300.0
2014-01-09 12:00:00,51.96,51.98,51.88,51.95,134500.0,40.0853,40.1007,40.0236,40.0776,134500.0
2014-01-09 12:10:00,51.95,52.01,51.94,51.96,81200.0,40.0776,40.1239,40.0699,40.0853,81200.0
2014-01-09 12:20:00,51.96,52.09,51.96,52.08,174300.0,40.0853,40.1856,40.0853,40.1779,174300.0
2014-01-09 12:30:00,52.09,52.14,52.04,52.06,122500.0,40.1856,40.2242,40.147,40.1625,122500.0
2014-01-09 12:40:00,52.06,52.15,52.06,52.08,60700.0,40.1625,40.2319,40.1625,40.1779,60700.0
2014-01-09 12:50:00,52.07,52.08,52.04,52.06,92000.0,40.1702,40.1779,40.147,40.1625,92000.0
2014-01-09 13:00:00,52.06,52.07,51.99,51.99,90200.0,40.1625,40.1702,40.1085,40.1085,90200.0
2014-01-09 13:10:00,52.0,52.0,51.96,51.96,144700.0,40.1162,40.1162,40.0853,40.0853,144700.0
2014-01-09 13:20:00,51.95,51.99,51.93,51.97,147200.0,40.0776,40.1085,40.0622,40.093,147200.0
2014-01-09 13:30:00,51.96,51.98,51.89,51.91,108400.0,40.0853,40.1007,40.0313,40.0467,108400.0
2014-01-09 13:40:00,51.92,52.0,51.91,51.95,101000.0,40.0545,40.1162,40.0467,40.0776,101000.0
2014-01-09 13:50:00,51.95,51.98,51.91,51.91,97700.0,40.0776,40.1007,40.0467,40.0467,97700.0
2014-01-09 14:00:00,51.91,51.92,51.77,51.87,108400.0,40.0467,40.0545,39.9387,40.0159,108400.0
2014-01-09 14:10:00,51.87,51.95,51.85,51.94,219400.0,40.0159,40.0776,40.0005,40.0699,219400.0
2014-01-09 14:20:00,51.94,52.0,51.93,51.99,102500.0,40.0699,40.1162,40.0622,40.1085,102500.0
2014-01-09 14:30:00,52.0,52.03,51.96,51.96,117900.0,40.1162,40.1393,40.0853,40.0853,117900.0
2014-01-09 14:40:00,51.96,52.07,51.95,52.04,80700.0,40.0853,40.1702,40.0776,40.147,80700.0
2014-01-09 14:50:00,52.04,52.08,52.0,52.01,101200.0,40.147,40.1779,40.1162,40.1239,101200.0
2014-01-09 15:00:00,52.01,52.07,52.01,52.06,76900.0,40.1239,40.1702,40.1239,40.1625,76900.0
2014-01-09 15:10:00,52.05,52.08,52.0,52.0,273800.0,40.1547,40.1779,40.1162,40.1162,273800.0
2014-01-09 15:20:00,52.01,52.09,52.0,52.06,165600.0,40.1239,40.1856,40.1162,40.1625,165600.0
2014-01-09 15:30:00,52.06,52.08,51.94,51.97,286600.0,40.1625,40.1779,40.0699,40.093,286600.0
2014-01-09 15:40:00,51.98,52.09,51.96,52.09,234800.0,40.1007,40.1856,40.0853,40.1856,234800.0
2014-01-09 15:50:00,52.09,52.16,52.08,52.1,562300.0,40.1856,40.2396,40.1779,40.1933,562300.0
2014-01-10 09:30:00,52.21,52.27,51.82,52.09,336400.0,40.2782,40.3245,39.9773,40.1856,336400.0
2014-01-10 09:40:00,52.08,52.09,51.9,52.02,259500.0,40.1779,40.1856,40.039,40.1316,259500.0
2014-01-10 09:50:00,52.03,52.1,51.96,52.03,223100.0,40.1393,40.1933,40.0853,40.1393,223100.0
2014-01-10 10:00:00,52.04,52.04,51.81,51.82,386800.0,40.147,40.147,39.9696,39.9773,386800.0
2014-01-10 10:10:00,51.83,51.94,51.74,51.91,296600.0,39.985,40.0699,39.9156,40.0467,296600.0
2014-01-10 10:20:00,51.9,51.93,51.8,51.82,166800.0,40.039,40.0622,39.9619,39.9773,166800.0
2014-01-10 10:30:00,51.83,51.9,51.77,51.77,153600.0,39.985,40.039,39.9387,39.9387,153600.0
2014-01-10 10:40:00,51.78,51.78,51.68,51.78,162000.0,39.9465,39.9465,39.8693,39.9465,162000.0
2014-01-10 10:50:00,51.77,51.9,51.77,51.82,174400.0,39.9387,40.039,39.9387,39.9773,174400.0
2014-01-10 11:00:00,51.82,51.91,51.82,51.89,136500.0,39.9773,40.0467,39.9773,40.0313,136500.0
2014-01-10 11:10:00,51.89,51.9,51.86,51.88,121700.0,40.0313,40.039,40.0082,40.0236,121700.0
2014-01-10 11:20:00,51.88,51.9,51.83,51.88,150500.0,40.0236,40.039,39.985,40.0236,150500.0
2014-01-10 11:30:00,51.88,51.93,51.86,51.91,241500.0,40.0236,40.0622,40.0082,40.0467,241500.0
2014-01-10 11:40:00,51.91,52.01,51.9,51.95,119000.0,40.0467,40.1239,40.039,40.0776,119000.0
2014-01-10 11:50:00,51.94,52.01,51.89,52.0,87100.0,40.0699,40.1239,40.0313,40.1162,87100.0
2014-01-10 12:00:00,52.0,52.06,51.98,51.99,107200.0,40.1162,40.1625,40.1007,40.1085,107200.0
2014-01-10 12:10:00,51.98,52.09,51.95,52.04,84800.0,40.1007,40.1856,40.0776,40.147,84800.0
2014-01-10 12:20:00,52.03,52.1,51.99,52.07,68800.0,40.1393,40.1933,40.1085,40.1702,68800.0
2014-01-10 12:30:00,52.05,52.08,52.04,52.05,50500.0,40.1547,40.1779,40.147,40.1547,50500.0
2014-01-10 12:40:00,52.04,52.21,52.04,52.12,122700.0,40.147,40.2782,40.147,40.2088,122700.0
2014-01-10 12:50:00,52.12,52.12,52.0,52.0,107100.0,40.2088,40.2088,40.1162,40.1162,107100.0
2014-01-10 13:00:00,52.01,52.03,51.99,52.0,76600.0,40.1239,40.1393,40.1085,40.1162,76600.0
2014-01-10 13:10:00,52.01,52.05,51.99,52.0,73400.0,40.1239,40.1547,40.1085,40.1162,73400.0
2014-01-10 13:20:00,51.99,52.05,51.99,52.01,76900.0,40.1085,40.1547,40.1085,40.1239,76900.0
2014-01-10 13:30:00,52.01,52.01,51.98,52.0,77300.0,40.1239,40.1239,40.1007,40.1162,77300.0
2014-01-10 13:40:00,52.01,52.08,52.0,52.08,64700.0,40.1239,40.1779,40.1162,40.1779,64700.0
2014-01-10 13:50:00,52.08,52.09,51.96,51.96,139400.0,40.1779,40.1856,40.0853,40.0853,139400.0
2014-01-10 14:00:00,51.96,52.05,51.96,52.04,112800.0,40.0853,40.1547,40.0853,40.147,112800.0
2014-01-10 14:10:00,52.04,52.05,51.99,52.03,63500.0,40.147,40.1547,40.1085,40.1393,63500.0
2014-01-10 14:20:00,52.04,52.04,51.91,51.91,62200.0,40.147,40.147,40.0467,40.0467,62200.0
2014-01-10 14:30:00,51.91,52.07,51.89,52.07,236500.0,40.0467,40.1702,40.0313,40.1702,236500.0
2014-01-10 14:40:00,52.08,52.09,52.0,52.06,141200.0,40.1779,40.1856,40.1162,40.1625,141200.0
2014-01-10 14:50:00,52.05,52.12,52.04,52.11,124400.0,40.1547,40.2088,40.147,40.201,124400.0
2014-01-10 15:00:00,52.1,52.25,52.1,52.22,182700.0,40.1933,40.309,40.1933,40.2859,182700.0
2014-01-10 15:10:00,52.21,52.34,52.2,52.3,406100.0,40.2782,40.3785,40.2705,40.3476,406100.0
2014-01-10 15:20:00,52.3,52.32,52.27,52.3,192700.0,40.3476,40.363,40.3245,40.3476,192700.0
2014-01-10 15:30:00,52.31,52.33,52.2,52.2,367800.0,40.3553,40.3708,40.2705,40.2705,367800.0
2014-01-10 15:40:00,52.2,52.23,52.18,52.2,328700.0,40.2705,40.2936,40.255,40.2705,328700.0
2014-01-10 15:50:00,52.21,52.23,52.13,52.23,1047700.0,40.2782,40.2936,40.2165,40.2936,1047700.0
2014-01-13 09:30:00,52.07,52.18,51.8,52.14,279400.0,40.1702,40.255,39.9619,40.2242,279400.0
2014-01-13 09:40:00,52.14,52.17,52.03,52.12,233100.0,40.2242,40.2473,40.1393,40.2088,233100.0
2014-01-13 09:50:00,52.12,52.12,51.96,52.02,279000.0,40.2088,40.2088,40.0853,40.1316,279000.0
2014-01-13 10:00:00,52.03,52.09,51.96,52.05,157200.0,40.1393,40.1856,40.0853,40.1547,157200.0
2014-01-13 10:10:00,52.05,52.18,52.04,52.16,152300.0,40.1547,40.255,40.147,40.2396,152300.0
2014-01-13 10:20:00,52.17,52.29,52.16,52.25,175400.0,40.2473,40.3399,40.2396,40.309,175400.0
2014-01-13 10:30:00,52.25,52.32,52.23,52.3,129100.0,40.309,40.363,40.2936,40.3476,129100.0
2014-01-13 10:40:00,52.3,52.31,52.22,52.23,146400.0,40.3476,40.3553,40.2859,40.2936,146400.0
2014-01-13 10:50:00,52.24,52.24,52.16,52.18,119800.0,40.3013,40.3013,40.2396,40.255,119800.0
2014-01-13 11:00:00,52.18,52.23,52.14,52.2,161200.0,40.255,40.2936,40.2242,40.2705,161200.0
2014-01-13 11:10:00,52.2,52.22,52.18,52.19,160600.0,40.2705,40.2859,40.255,40.2628,160600.0
2014-01-13 11:20:00,52.21,52.27,52.16,52.24,201600.0,40.2782,40.3245,40.2396,40.3013,201600.0
2014-01-13 11:30:00,52.24,52.26,52.19,52.21,198800.0,40.3013,40.3168,40.2628,40.2782,198800.0
2014-01-13 11:40:00,52.22,52.29,52.2,52.28,160800.0,40.2859,40.3399,40.2705,40.3322,160800.0
2014-01-13 11:50:00,52.28,52.43,52.23,52.42,227400.0,40.3322,40.4479,40.2936,40.4402,227400.0
2014-01-13 12:00:00,52.41,52.47,52.35,52.35,187800.0,40.4325,40.4788,40.3862,40.3862,187800.0
2014-01-13 12:10:00,52.35,52.39,52.3,52.34,111500.0,40.3862,40.417,40.3476,40.3785,111500.0
2014-01-13 12:20:00,52.33,52.41,52.21,52.21,189600.0,40.3708,40.4325,40.2782,40.2782,189600.0
2014-01-13 12:30:00,52.2,52.24,52.13,52.19,121600.0,40.2705,40.3013,40.2165,40.2628,121600.0
2014-01-13 12:40:00,52.19,52.26,52.1,52.1,180700.0,40.2628,40.3168,40.1933,40.1933,180700.0
2014-01-13 12:50:00,52.1,52.16,52.05,52.12,152000.0,40.1933,40.2396,40.1547,40.2088,152000.0
2014-01-13 13:00:00,52.12,52.23,52.09,52.2,214800.0,40.2088,40.2936,40.1856,40.2705,214800.0
2014-01-13 13:10:00,52.18,52.19,51.93,51.95,283300.0,40.255,40.2628,40.0622,40.0776,283300.0
2014-01-13 13:20:00,51.95,52.04,51.86,51.96,270000.0,40.0776,40.147,40.0082,40.0853,270000.0
2014-01-13 13:30:00,51.96,51.97,51.75,51.77,124600.0,40.0853,40.093,39.9233,39.9387,124600.0
2014-01-13 13:40:00,51.76,51.83,51.75,51.79,137800.0,39.931,39.985,39.9233,39.9542,137800.0
2014-01-13 13:50:00,51.79,51.85,51.78,51.85,88300.0,39.9542,40.0005,39.9465,40.0005,88300.0
2014-01-13 14:00:00,51.84,51.88,51.78,51.8,129900.0,39.9927,40.0236,39.9465,39.9619,129900.0
2014-01-13 14:10:00,51.8,51.85,51.72,51.75,195800.0,39.9619,40.0005,39.9002,39.9233,195800.0
2014-01-13 14:20:00,51.76,51.79,51.72,51.75,185500.0,39.931,39.9542,39.9002,39.9233,185500.0
2014-01-13 14:30:00,51.74,51.76,51.63,51.7,195900.0,39.9156,39.931,39.8307,39.8847,195900.0
2014-01-13 14:40:00,51.69,51.71,51.66,51.69,151700.0,39.877,39.8925,39.8539,39.877,151700.0
2014-01-13 14:50:00,51.69,51.74,51.63,51.73,197700.0,39.877,39.9156,39.8307,39.9079,197700.0
2014-01-13 15:00:00,51.73,51.73,51.6,51.63,302900.0,39.9079,39.9079,39.8076,39.8307,302900.0
2014-01-13 15:10:00,51.63,51.64,51.59,51.62,180400.0,39.8307,39.8384,39.7999,39.823,180400.0
2014-01-13 15:20:00,51.62,51.62,51.54,51.57,259900.0,39.823,39.823,39.7613,39.7844,259900.0
2014-01-13 15:30:00,51.58,51.59,51.5,51.53,393200.0,39.7922,39.7999,39.7304,39.7536,393200.0
2014-01-13 15:40:00,51.54,51.57,51.43,51.46,450000.0,39.7613,39.7844,39.6764,39.6996,450000.0
2014-01-13 15:50:00,51.46,51.52,51.4,51.45,630900.0,39.6996,39.7459,39.6533,39.6919,630900.0
2014-01-14 09:30:00,51.63,51.84,51.57,51.59,313800.0,39.8307,39.9927,39.7844,39.7999,313800.0
2014-01-14 09:40:00,51.58,51.68,51.4,51.47,238600.0,39.7922,39.8693,39.6533,39.7073,238600.0
2014-01-14 09:50:00,51.47,51.54,51.36,51.51,132500.0,39.7073,39.7613,39.6224,39.7382,132500.0
2014-01-14 10:00:00,51.51,51.63,51.38,51.47,251900.0,39.7382,39.8307,39.6379,39.7073,251900.0
2014-01-14 10:10:00,51.48,51.53,51.41,51.52,115100.0,39.715,39.7536,39.661,39.7459,115100.0
2014-01-14 10:20:00,51.52,51.55,51.33,51.41,170400.0,39.7459,39.769,39.5993,39.661,170400.0
2014-01-14 10:30:00,51.42,51.53,51.41,51.47,149700.0,39.6687,39.7536,39.661,39.7073,149700.0
2014-01-14 10:40:00,51.48,51.59,51.47,51.47,82300.0,39.715,39.7999,39.7073,39.7073,82300.0
2014-01-14 10:50:00,51.48,51.55,51.45,51.52,205300.0,39.715,39.769,39.6919,39.7459,205300.0
2014-01-14 11:00:00,51.52,51.66,51.52,51.65,70500.0,39.7459,39.8539,39.7459,39.8462,70500.0
2014-01-14 11:10:00,51.62,51.73,51.59,51.71,74700.0,39.823,39.9079,39.7999,39.8925,74700.0
2014-01-14 11:20:00,51.71,51.76,51.6,51.63,66800.0,39.8925,39.931,39.8076,39.8307,66800.0
2014-01-14 11:30:00,51.64,51.75,51.64,51.73,64100.0,39.8384,39.9233,39.8384,39.9079,64100.0
2014-01-14 11:40:00,51.73,51.79,51.71,51.79,73400.0,39.9079,39.9542,39.8925,39.9542,73400.0
2014-01-14 11:50:00,51.79,51.84,51.77,51.82,60600.0,39.9542,39.9927,39.9387,39.9773,60600.0
2014-01-14 12:00:00,51.82,51.84,51.76,51.79,49900.0,39.9773,39.9927,39.931,39.9542,49900.0
2014-01-14 12:10:00,51.78,51.79,51.71,51.72,57800.0,39.9465,39.9542,39.8925,39.9002,57800.0
2014-01-14 12:20:00,51.73,51.78,51.69,51.74,78800.0,39.9079,39.9465,39.877,39.9156,78800.0
2014-01-14 12:30:00,51.74,51.81,51.73,51.81,80500.0,39.9156,39.9696,39.9079,39.9696,80500.0
2014-01-14 12:40:00,51.81,51.9,51.8,51.9,63800.0,39.9696,40.039,39.9619,40.039,63800.0
2014-01-14 12:50:00,51.9,51.9,51.83,51.83,78200.0,40.039,40.039,39.985,39.985,78200.0
2014-01-14 13:00:00,51.84,51.89,51.83,51.89,90300.0,39.9927,40.0313,39.985,40.0313,90300.0
2014-01-14 13:10:00,51.89,51.96,51.88,51.92,69100.0,40.0313,40.0853,40.0236,40.0545,69100.0
2014-01-14 13:20:00,51.93,51.94,51.88,51.93,50000.0,40.0622,40.0699,40.0236,40.0622,50000.0
2014-01-14 13:30:00,51.93,51.96,51.89,51.92,95900.0,40.0622,40.0853,40.0313,40.0545,95900.0
2014-01-14 13:40:00,51.92,51.94,51.87,51.9,93100.0,40.0545,40.0699,40.0159,40.039,93100.0
2014-01-14 13:50:00,51.9,51.93,51.88,51.91,61200.0,40.039,40.0622,40.0236,40.0467,61200.0
2014-01-14 14:00:00,51.92,51.93,51.78,51.83,91800.0,40.0545,40.0622,39.9465,39.985,91800.0
2014-01-14 14:10:00,51.82,51.83,51.78,51.8,53200.0,39.9773,39.985,39.9465,39.9619,53200.0
2014-01-14 14:20:00,51.8,51.86,51.8,51.86,75500.0,39.9619,40.0082,39.9619,40.0082,75500.0
2014-01-14 14:30:00,51.86,51.86,51.77,51.79,106400.0,40.0082,40.0082,39.9387,39.9542,106400.0
2014-01-14 14:40:00,51.8,51.8,51.75,51.78,63200.0,39.9619,39.9619,39.9233,39.9465,63200.0
2014-01-14 14:50:00,51.79,51.81,51.7,51.74,89200.0,39.9542,39.9696,39.8847,39.9156,89200.0
2014-01-14 15:00:00,51.75,51.79,51.72,51.79,102800.0,39.9233,39.9542,39.9002,39.9542,102800.0
2014-01-14 15:10:00,51.79,51.84,51.78,51.82,76500.0,39.9542,39.9927,39.9465,39.9773,76500.0
2014-01-14 15:20:00,51.82,51.86,51.81,51.85,130400.0,39.9773,40.0082,39.9696,40.0005,130400.0
2014-01-14 15:30:00,51.85,51.89,51.83,51.89,184800.0,40.0005,40.0313,39.985,40.0313,184800.0
2014-01-14 15:40:00,51.89,51.89,51.79,51.79,223500.0,40.0313,40.0313,39.9542,39.9542,223500.0
2014-01-14 15:50:00,51.8,51.81,51.71,51.74,630300.0,39.9619,39.9696,39.8925,39.9156,630300.0
2014-01-15 09:30:00,52.06,52.14,51.0,51.96,428000.0,40.1625,40.2242,39.3447,40.0853,428000.0
2014-01-15 09:40:00,51.98,52.09,51.93,52.03,151300.0,40.1007,40.1856,40.0622,40.1393,151300.0
2014-01-15 09:50:00,52.05,52.05,51.97,52.01,172400.0,40.1547,40.1547,40.093,40.1239,172400.0
2014-01-15 10:00:00,52.02,52.11,51.97,52.07,176600.0,40.1316,40.201,40.093,40.1702,176600.0
2014-01-15 10:10:00,52.09,52.12,52.03,52.1,122200.0,40.1856,40.2088,40.1393,40.1933,122200.0
2014-01-15 10:20:00,52.1,52.2,52.08,52.19,200100.0,40.1933,40.2705,40.1779,40.2628,200100.0
2014-01-15 10:30:00,52.2,52.25,52.12,52.15,216300.0,40.2705,40.309,40.2088,40.2319,216300.0
2014-01-15 10:40:00,52.16,52.2,52.11,52.2,140700.0,40.2396,40.2705,40.201,40.2705,140700.0
2014-01-15 10:50:00,52.19,52.28,52.14,52.25,173700.0,40.2628,40.3322,40.2242,40.309,173700.0
2014-01-15 11:00:00,52.24,52.33,52.19,52.32,242500.0,40.3013,40.3708,40.2628,40.363,242500.0
2014-01-15 11:10:00,52.32,52.34,52.26,52.26,101600.0,40.363,40.3785,40.3168,40.3168,101600.0
2014-01-15 11:20:00,52.26,52.27,52.05,52.08,76400.0,40.3168,40.3245,40.1547,40.1779,76400.0
2014-01-15 11:30:00,52.08,52.11,51.96,51.98,97100.0,40.1779,40.201,40.0853,40.1007,97100.0
2014-01-15 11:40:00,51.98,52.08,51.94,52.05,83200.0,40.1007,40.1779,40.0699,40.1547,83200.0
2014-01-15 11:50:00,52.08,52.08,52.03,52.07,67800.0,40.1779,40.1779,40.1393,40.1702,67800.0
2014-01-15 12:00:00,52.08,52.18,52.08,52.17,74500.0,40.1779,40.255,40.1779,40.2473,74500.0
2014-01-15 12:10:00,52.18,52.18,52.1,52.1,65800.0,40.255,40.255,40.1933,40.1933,65800.0
2014-01-15 12:20:00,52.11,52.15,52.09,52.09,42600.0,40.201,40.2319,40.1856,40.1856,42600.0
2014-01-15 12:30:00,52.09,52.09,52.02,52.05,51100.0,40.1856,40.1856,40.1316,40.1547,51100.0
2014-01-15 12:40:00,52.05,52.07,51.96,52.02,92700.0,40.1547,40.1702,40.0853,40.1316,92700.0
2014-01-15 12:50:00,52.03,52.03,51.99,52.03,49600.0,40.1393,40.1393,40.1085,40.1393,49600.0
2014-01-15 13:00:00,52.02,52.05,52.0,52.01,44900.0,40.1316,40.1547,40.1162,40.1239,44900.0
2014-01-15 13:10:00,52.0,52.03,51.99,52.02,55100.0,40.1162,40.1393,40.1085,40.1316,55100.0
2014-01-15 13:20:00,52.02,52.04,51.95,51.96,68900.0,40.1316,40.147,40.0776,40.0853,68900.0
2014-01-15 13:30:00,51.96,51.97,51.89,51.89,148700.0,40.0853,40.093,40.0313,40.0313,148700.0
2014-01-15 13:40:00,51.89,51.92,51.85,51.85,103100.0,40.0313,40.0545,40.0005,40.0005,103100.0
2014-01-15 13:50:00,51.85,51.86,51.8,51.83,69500.0,40.0005,40.0082,39.9619,39.985,69500.0
2014-01-15 14:00:00,51.82,51.86,51.78,51.84,84800.0,39.9773,40.0082,39.9465,39.9927,84800.0
2014-01-15 14:10:00,51.84,51.93,51.82,51.92,116600.0,39.9927,40.0622,39.9773,40.0545,116600.0
2014-01-15 14:20:00,51.93,51.99,51.9,51.92,104000.0,40.0622,40.1085,40.039,40.0545,104000.0
2014-01-15 14:30:00,51.93,51.94,51.86,51.86,61100.0,40.0622,40.0699,40.0082,40.0082,61100.0
2014-01-15 14:40:00,51.86,51.95,51.85,51.94,47300.0,40.0082,40.0776,40.0005,40.0699,47300.0
2014-01-15 14:50:00,51.93,52.04,51.91,52.01,105100.0,40.0622,40.147,40.0467,40.1239,105100.0
2014-01-15 15:00:00,52.01,52.04,52.0,52.02,71500.0,40.1239,40.147,40.1162,40.1316,71500.0
2014-01-15 15:10:00,52.02,52.05,51.98,52.01,153400.0,40.1316,40.1547,40.1007,40.1239,153400.0
2014-01-15 15:20:00,52.01,52.06,51.97,52.04,305100.0,40.1239,40.1625,40.093,40.147,305100.0
2014-01-15 15:30:00,52.05,52.12,52.03,52.12,156600.0,40.1547,40.2088,40.1393,40.2088,156600.0
2014-01-15 15:40:00,52.11,52.12,52.04,52.07,168500.0,40.201,40.2088,40.147,40.1702,168500.0
2014-01-15 15:50:00,52.07,52.13,52.06,52.11,361200.0,40.1702,40.2165,40.1625,40.201,361200.0
2014-01-16 09:30:00,52.11,52.11,51.85,51.96,380400.0,40.201,40.201,40.0005,40.0853,380400.0
2014-01-16 09:40:00,51.94,51.98,51.86,51.86,127300.0,40.0699,40.1007,40.0082,40.0082,127300.0
2014-01-16 09:50:00,51.87,51.88,51.67,51.68,251900.0,40.0159,40.0236,39.8616,39.8693,251900.0
2014-01-16 10:00:00,51.66,51.78,51.65,51.68,215300.0,39.8539,39.9465,39.8462,39.8693,215300.0
2014-01-16 10:10:00,51.68,51.7,51.46,51.5,532500.0,39.8693,39.8847,39.6996,39.7304,532500.0
2014-01-16 10:20:00,51.49,51.59,51.49,51.52,148700.0,39.7227,39.7999,39.7227,39.7459,148700.0
2014-01-16 10:30:00,51.52,51.56,51.47,51.48,168000.0,39.7459,39.7767,39.7073,39.715,168000.0
2014-01-16 10:40:00,51.48,51.54,51.4,51.42,182800.0,39.715,39.7613,39.6533,39.6687,182800.0
2014-01-16 10:50:00,51.43,51.45,51.39,51.41,172100.0,39.6764,39.6919,39.6456,39.661,172100.0
2014-01-16 11:00:00,51.4,51.44,51.38,51.42,160500.0,39.6533,39.6842,39.6379,39.6687,160500.0
2014-01-16 11:10:00,51.43,51.44,51.32,51.38,80900.0,39.6764,39.6842,39.5916,39.6379,80900.0
2014-01-16 11:20:00,51.38,51.48,51.38,51.46,169900.0,39.6379,39.715,39.6379,39.6996,169900.0
2014-01-16 11:30:00,51.45,51.58,51.44,51.58,120700.0,39.6919,39.7922,39.6842,39.7922,120700.0
2014-01-16 11:40:00,51.58,51.71,51.52,51.63,185800.0,39.7922,39.8925,39.7459,39.8307,185800.0
2014-01-16 11:50:00,51.62,51.64,51.49,51.49,105500.0,39.823,39.8384,39.7227,39.7227,105500.0
2014-01-16 12:00:00,51.49,51.51,51.45,51.49,89800.0,39.7227,39.7382,39.6919,39.7227,89800.0
2014-01-16 12:10:00,51.49,51.53,51.47,51.52,62600.0,39.7227,39.7536,39.7073,39.7459,62600.0
2014-01-16 12:20:00,51.52,51.54,51.5,51.54,41900.0,39.7459,39.7613,39.7304,39.7613,41900.0
2014-01-16 12:30:00,51.53,51.57,51.52,51.56,62100.0,39.7536,39.7844,39.7459,39.7767,62100.0
2014-01-16 12:40:00,51.56,51.59,51.55,51.55,43400.0,39.7767,39.7999,39.769,39.769,43400.0
2014-01-16 12:50:00,51.54,51.54,51.47,51.47,42800.0,39.7613,39.7613,39.7073,39.7073,42800.0
2014-01-16 13:00:00,51.47,51.52,51.45,51.51,66700.0,39.7073,39.7459,39.6919,39.7382,66700.0
2014-01-16 13:10:00,51.52,51.56,51.48,51.53,97000.0,39.7459,39.7767,39.715,39.7536,97000.0
2014-01-16 13:20:00,51.53,51.56,51.48,51.5,94900.0,39.7536,39.7767,39.715,39.7304,94900.0
2014-01-16 13:30:00,51.5,51.51,51.39,51.46,153300.0,39.7304,39.7382,39.6456,39.6996,153300.0
2014-01-16 13:40:00,51.46,51.48,51.43,51.47,86500.0,39.6996,39.715,39.6764,39.7073,86500.0
2014-01-16 13:50:00,51.48,51.53,51.46,51.48,61800.0,39.715,39.7536,39.6996,39.715,61800.0
2014-01-16 14:00:00,51.48,51.53,51.47,51.48,66600.0,39.715,39.7536,39.7073,39.715,66600.0
2014-01-16 14:10:00,51.48,51.5,51.46,51.49,53200.0,39.715,39.7304,39.6996,39.7227,53200.0
2014-01-16 14:20:00,51.48,51.48,51.39,51.4,104500.0,39.715,39.715,39.6456,39.6533,104500.0
2014-01-16 14:30:00,51.4,51.41,51.37,51.4,73400.0,39.6533,39.661,39.6302,39.6533,73400.0
2014-01-16 14:40:00,51.4,51.42,51.39,51.41,70600.0,39.6533,39.6687,39.6456,39.661,70600.0
2014-01-16 14:50:00,51.41,51.46,51.39,51.45,80500.0,39.661,39.6996,39.6456,39.6919,80500.0
2014-01-16 15:00:00,51.45,51.46,51.4,51.44,67700.0,39.6919,39.6996,39.6533,39.6842,67700.0
2014-01-16 15:10:00,51.43,51.5,51.43,51.45,96500.0,39.6764,39.7304,39.6764,39.6919,96500.0
2014-01-16 15:20:00,51.45,51.48,51.44,51.45,68200.0,39.6919,39.715,39.6842,39.6919,68200.0
2014-01-16 15:30:00,51.46,51.52,51.43,51.52,98800.0,39.6996,39.7459,39.6764,39.7459,98800.0
2014-01-16 15:40:00,51.52,51.53,51.45,51.46,224100.0,39.7459,39.7536,39.6919,39.6996,224100.0
2014-01-16 15:50:00,51.46,51.5,51.44,51.5,352700.0,39.6996,39.7304,39.6842,39.7304,352700.0
2014-01-17 09:30:00,51.46,51.5,51.27,51.4,1001500.0,39.6996,39.7304,39.553,39.6533,1001500.0
2014-01-17 09:40:00,51.39,51.55,51.38,51.45,137700.0,39.6456,39.769,39.6379,39.6919,137700.0
2014-01-17 09:50:00,51.45,51.49,51.38,51.47,159800.0,39.6919,39.7227,39.6379,39.7073,159800.0
2014-01-17 10:00:00,51.46,51.47,51.28,51.28,145600.0,39.6996,39.7073,39.5607,39.5607,145600.0
2014-01-17 10:10:00,51.29,51.33,51.26,51.3,142100.0,39.5684,39.5993,39.5453,39.5762,142100.0
2014-01-17 10:20:00,51.3,51.34,51.2,51.2,134100.0,39.5762,39.607,39.499,39.499,134100.0
2014-01-17 10:30:00,51.2,51.23,51.15,51.23,126600.0,39.499,39.5221,39.4604,39.5221,126600.0
2014-01-17 10:40:00,51.24,51.25,51.15,51.18,130700.0,39.5299,39.5376,39.4604,39.4836,130700.0
2014-01-17 10:50:00,51.18,51.22,51.14,51.21,89800.0,39.4836,39.5144,39.4527,39.5067,89800.0
2014-01-17 11:00:00,51.21,51.23,51.16,51.18,71800.0,39.5067,39.5221,39.4681,39.4836,71800.0
2014-01-17 11:10:00,51.19,51.23,51.15,51.22,63900.0,39.4913,39.5221,39.4604,39.5144,63900.0
2014-01-17 11:20:00,51.23,51.23,51.16,51.21,82300.0,39.5221,39.5221,39.4681,39.5067,82300.0
2014-01-17 11:30:00,51.21,51.22,51.18,51.19,62200.0,39.5067,39.5144,39.4836,39.4913,62200.0
2014-01-17 11:40:00,51.19,51.2,51.14,51.15,84000.0,39.4913,39.499,39.4527,39.4604,84000.0
2014-01-17 11:50:00,51.15,51.23,51.14,51.2,85100.0,39.4604,39.5221,39.4527,39.499,85100.0
2014-01-17 12:00:00,51.2,51.31,51.2,51.29,86700.0,39.499,39.5839,39.499,39.5684,86700.0
2014-01-17 12:10:00,51.29,51.31,51.24,51.25,85800.0,39.5684,39.5839,39.5299,39.5376,85800.0
2014-01-17 12:20:00,51.25,51.29,51.22,51.29,170400.0,39.5376,39.5684,39.5144,39.5684,170400.0
2014-01-17 12:30:00,51.3,51.4,51.27,51.39,63900.0,39.5762,39.6533,39.553,39.6456,63900.0
2014-01-17 12:40:00,51.39,51.43,51.35,51.43,69900.0,39.6456,39.6764,39.6147,39.6764,69900.0
2014-01-17 12:50:00,51.43,51.48,51.35,51.36,95400.0,39.6764,39.715,39.6147,39.6224,95400.0
2014-01-17 13:00:00,51.37,51.37,51.21,51.21,100700.0,39.6302,39.6302,39.5067,39.5067,100700.0
2014-01-17 13:10:00,51.21,51.21,51.07,51.12,134100.0,39.5067,39.5067,39.3987,39.4373,134100.0
2014-01-17 13:20:00,51.12,51.15,51.06,51.09,86100.0,39.4373,39.4604,39.391,39.4141,86100.0
2014-01-17 13:30:00,51.1,51.12,51.03,51.06,105300.0,39.4219,39.4373,39.3679,39.391,105300.0
2014-01-17 13:40:00,51.06,51.09,51.0,51.02,107900.0,39.391,39.4141,39.3447,39.3601,107900.0
2014-01-17 13:50:00,51.02,51.14,51.01,51.1,83500.0,39.3601,39.4527,39.3524,39.4219,83500.0
2014-01-17 14:00:00,51.11,51.11,51.03,51.04,95000.0,39.4296,39.4296,39.3679,39.3756,95000.0
2014-01-17 14:10:00,51.04,51.13,51.02,51.12,130400.0,39.3756,39.445,39.3601,39.4373,130400.0
2014-01-17 14:20:00,51.12,51.16,51.11,51.14,83000.0,39.4373,39.4681,39.4296,39.4527,83000.0
2014-01-17 14:30:00,51.14,51.15,51.12,51.13,80100.0,39.4527,39.4604,39.4373,39.445,80100.0
2014-01-17 14:40:00,51.14,51.15,51.02,51.03,106100.0,39.4527,39.4604,39.3601,39.3679,106100.0
2014-01-17 14:50:00,51.03,51.03,50.94,50.96,153000.0,39.3679,39.3679,39.2984,39.3139,153000.0
2014-01-17 15:00:00,50.96,51.02,50.88,50.91,134000.0,39.3139,39.3601,39.2521,39.2753,134000.0
2014-01-17 15:10:00,50.91,50.92,50.83,50.84,186600.0,39.2753,39.283,39.2136,39.2213,186600.0
2014-01-17 15:20:00,50.84,50.99,50.82,50.93,226800.0,39.2213,39.337,39.2058,39.2907,226800.0
2014-01-17 15:30:00,50.93,50.93,50.81,50.82,341700.0,39.2907,39.2907,39.1981,39.2058,341700.0
2014-01-17 15:40:00,50.82,50.92,50.8,50.91,309700.0,39.2058,39.283,39.1904,39.2753,309700.0
2014-01-17 15:50:00,50.91,50.93,50.81,50.88,697700.0,39.2753,39.2907,39.1981,39.2521,697700.0
2014-01-21 09:30:00,51.12,51.26,50.96,51.08,1055700.0,39.4373,39.5453,39.3139,39.4064,1055700.0
2014-01-21 09:40:00,51.09,51.35,51.09,51.34,292400.0,39.4141,39.6147,39.4141,39.607,292400.0
2014-01-21 09:50:00,51.34,51.42,51.17,51.2,298500.0,39.607,39.6687,39.4759,39.499,298500.0
2014-01-21 10:00:00,51.19,51.21,51.07,51.15,150000.0,39.4913,39.5067,39.3987,39.4604,150000.0
2014-01-21 10:10:00,51.15,51.15,50.86,50.96,137700.0,39.4604,39.4604,39.2367,39.3139,137700.0
2014-01-21 10:20:00,50.96,50.96,50.75,50.76,130400.0,39.3139,39.3139,39.1518,39.1596,130400.0
2014-01-21 10:30:00,50.76,50.84,50.71,50.83,186300.0,39.1596,39.2213,39.121,39.2136,186300.0
2014-01-21 10:40:00,50.83,50.97,50.75,50.76,216700.0,39.2136,39.3216,39.1518,39.1596,216700.0
2014-01-21 10:50:00,50.74,50.76,50.64,50.72,193900.0,39.1441,39.1596,39.067,39.1287,193900.0
2014-01-21 11:00:00,50.72,50.72,50.47,50.49,173000.0,39.1287,39.1287,38.9358,38.9513,173000.0
2014-01-21 11:10:00,50.49,50.53,50.4,50.48,152300.0,38.9513,38.9821,38.8818,38.9435,152300.0
2014-01-21 11:20:00,50.48,50.55,50.45,50.5,113100.0,38.9435,38.9976,38.9204,38.959,113100.0
2014-01-21 11:30:00,50.5,50.52,50.46,50.49,110800.0,38.959,38.9744,38.9281,38.9513,110800.0
2014-01-21 11:40:00,50.49,50.6,50.46,50.58,191400.0,38.9513,39.0361,38.9281,39.0207,191400.0
2014-01-21 11:50:00,50.58,50.58,50.41,50.41,163300.0,39.0207,39.0207,38.8895,38.8895,163300.0
2014-01-21 12:00:00,50.41,50.41,50.18,50.28,255600.0,38.8895,38.8895,38.7121,38.7893,255600.0
2014-01-21 12:10:00,50.27,50.29,50.21,50.24,175900.0,38.7815,38.797,38.7353,38.7584,175900.0
2014-01-21 12:20:00,50.23,50.35,50.2,50.31,119200.0,38.7507,38.8433,38.7275,38.8124,119200.0
2014-01-21 12:30:00,50.32,50.39,50.31,50.38,126100.0,38.8201,38.8741,38.8124,38.8664,126100.0
2014-01-21 12:40:00,50.38,50.48,50.38,50.48,79400.0,38.8664,38.9435,38.8664,38.9435,79400.0
2014-01-21 12:50:00,50.47,50.5,50.44,50.5,77800.0,38.9358,38.959,38.9127,38.959,77800.0
2014-01-21 13:00:00,50.5,50.55,50.48,50.53,94400.0,38.959,38.9976,38.9435,38.9821,94400.0
2014-01-21 13:10:00,50.54,50.54,50.42,50.42,85900.0,38.9898,38.9898,38.8973,38.8973,85900.0
2014-01-21 13:20:00,50.42,50.47,50.37,50.46,77000.0,38.8973,38.9358,38.8587,38.9281,77000.0
2014-01-21 13:30:00,50.46,50.6,50.46,50.58,51000.0,38.9281,39.0361,38.9281,39.0207,51000.0
2014-01-21 13:40:00,50.58,50.63,50.58,50.6,90100.0,39.0207,39.0593,39.0207,39.0361,90100.0
2014-01-21 13:50:00,50.6,50.61,50.55,50.55,46300.0,39.0361,39.0438,38.9976,38.9976,46300.0
2014-01-21 14:00:00,50.55,50.58,50.47,50.47,77700.0,38.9976,39.0207,38.9358,38.9358,77700.0
2014-01-21 14:10:00,50.47,50.55,50.42,50.42,140900.0,38.9358,38.9976,38.8973,38.8973,140900.0
2014-01-21 14:20:00,50.42,50.48,50.39,50.45,129000.0,38.8973,38.9435,38.8741,38.9204,129000.0
2014-01-21 14:30:00,50.45,50.58,50.43,50.53,100700.0,38.9204,39.0207,38.905,38.9821,100700.0
2014-01-21 14:40:00,50.53,50.56,50.49,50.51,73100.0,38.9821,39.0053,38.9513,38.9667,73100.0
2014-01-21 14:50:00,50.51,50.52,50.45,50.5,82800.0,38.9667,38.9744,38.9204,38.959,82800.0
2014-01-21 15:00:00,50.49,50.53,50.46,50.52,97300.0,38.9513,38.9821,38.9281,38.9744,97300.0
2014-01-21 15:10:00,50.51,50.55,50.49,50.52,123900.0,38.9667,38.9976,38.9513,38.9744,123900.0
2014-01-21 15:20:00,50.52,50.55,50.51,50.53,171100.0,38.9744,38.9976,38.9667,38.9821,171100.0
2014-01-21 15:30:00,50.52,50.59,50.52,50.59,248500.0,38.9744,39.0284,38.9744,39.0284,248500.0
2014-01-21 15:40:00,50.59,50.66,50.58,50.63,363700.0,39.0284,39.0824,39.0207,39.0593,363700.0
2014-01-21 15:50:00,50.63,50.63,50.55,50.59,420100.0,39.0593,39.0593,38.9976,39.0284,420100.0
2014-01-22 09:30:00,50.8,51.07,50.8,51.02,456400.0,39.1904,39.3987,39.1904,39.3601,456400.0
2014-01-22 09:40:00,51.02,51.04,50.81,50.89,385400.0,39.3601,39.3756,39.1981,39.2598,385400.0
2014-01-22 09:50:00,50.89,50.89,50.66,50.81,246600.0,39.2598,39.2598,39.0824,39.1981,246600.0
2014-01-22 10:00:00,50.81,50.82,50.66,50.71,187500.0,39.1981,39.2058,39.0824,39.121,187500.0
2014-01-22 10:10:00,50.69,50.77,50.57,50.6,176200.0,39.1056,39.1673,39.013,39.0361,176200.0
2014-01-22 10:20:00,50.6,50.6,50.48,50.58,395800.0,39.0361,39.0361,38.9435,39.0207,395800.0
2014-01-22 10:30:00,50.59,50.6,50.32,50.39,300100.0,39.0284,39.0361,38.8201,38.8741,300100.0
2014-01-22 10:40:00,50.37,50.47,50.34,50.35,257600.0,38.8587,38.9358,38.8355,38.8433,257600.0
2014-01-22 10:50:00,50.35,50.41,50.28,50.3,201700.0,38.8433,38.8895,38.7893,38.8047,201700.0
2014-01-22 11:00:00,50.3,50.36,50.28,50.29,783400.0,38.8047,38.851,38.7893,38.797,783400.0
2014-01-22 11:10:00,50.28,50.32,50.22,50.24,749000.0,38.7893,38.8201,38.743,38.7584,749000.0
2014-01-22 11:20:00,50.23,50.29,50.19,50.21,248400.0,38.7507,38.797,38.7198,38.7353,248400.0
2014-01-22 11:30:00,50.22,50.26,50.11,50.23,225600.0,38.743,38.7738,38.6581,38.7507,225600.0
2014-01-22 11:40:00,50.23,50.27,50.19,50.25,230100.0,38.7507,38.7815,38.7198,38.7661,230100.0
2014-01-22 11:50:00,50.25,50.27,50.19,50.27,153000.0,38.7661,38.7815,38.7198,38.7815,153000.0
2014-01-22 12:00:00,50.26,50.27,50.21,50.25,132400.0,38.7738,38.7815,38.7353,38.7661,132400.0
2014-01-22 12:10:00,50.23,50.26,50.23,50.24,207300.0,38.7507,38.7738,38.7507,38.7584,207300.0
2014-01-22 12:20:00,50.24,50.26,50.22,50.23,201600.0,38.7584,38.7738,38.743,38.7507,201600.0
2014-01-22 12:30:00,50.23,50.29,50.23,50.28,129700.0,38.7507,38.797,38.7507,38.7893,129700.0
2014-01-22 12:40:00,50.28,50.36,50.26,50.35,115000.0,38.7893,38.851,38.7738,38.8433,115000.0
2014-01-22 12:50:00,50.34,50.41,50.33,50.38,129800.0,38.8355,38.8895,38.8278,38.8664,129800.0
2014-01-22 13:00:00,50.38,50.41,50.31,50.41,184300.0,38.8664,38.8895,38.8124,38.8895,184300.0
2014-01-22 13:10:00,50.41,50.54,50.41,50.54,130800.0,38.8895,38.9898,38.8895,38.9898,130800.0
2014-01-22 13:20:00,50.54,50.58,50.5,50.52,143400.0,38.9898,39.0207,38.959,38.9744,143400.0
2014-01-22 13:30:00,50.53,50.54,50.39,50.4,169400.0,38.9821,38.9898,38.8741,38.8818,169400.0
2014-01-22 13:40:00,50.4,50.48,50.35,50.39,143300.0,38.8818,38.9435,38.8433,38.8741,143300.0
2014-01-22 13:50:00,50.39,50.42,50.35,50.42,81400.0,38.8741,38.8973,38.8433,38.8973,81400.0
2014-01-22 14:00:00,50.42,50.45,50.41,50.44,84600.0,38.8973,38.9204,38.8895,38.9127,84600.0
2014-01-22 14:10:00,50.44,50.45,50.36,50.39,175200.0,38.9127,38.9204,38.851,38.8741,175200.0
2014-01-22 14:20:00,50.39,50.42,50.36,50.37,85600.0,38.8741,38.8973,38.851,38.8587,85600.0
2014-01-22 14:30:00,50.37,50.41,50.37,50.39,78300.0,38.8587,38.8895,38.8587,38.8741,78300.0
2014-01-22 14:40:00,50.39,50.41,50.29,50.3,171300.0,38.8741,38.8895,38.797,38.8047,171300.0
2014-01-22 14:50:00,50.3,50.33,50.27,50.31,179300.0,38.8047,38.8278,38.7815,38.8124,179300.0
2014-01-22 15:00:00,50.31,50.37,50.29,50.29,191300.0,38.8124,38.8587,38.797,38.797,191300.0
2014-01-22 15:10:00,50.29,50.39,50.27,50.33,231400.0,38.797,38.8741,38.7815,38.8278,231400.0
2014-01-22 15:20:00,50.33,50.37,50.3,50.3,181900.0,38.8278,38.8587,38.8047,38.8047,181900.0
2014-01-22 15:30:00,50.3,50.38,50.29,50.38,213700.0,38.8047,38.8664,38.797,38.8664,213700.0
2014-01-22 15:40:00,50.38,50.4,50.33,50.37,252900.0,38.8664,38.8818,38.8278,38.8587,252900.0
2014-01-22 15:50:00,50.38,50.38,50.28,50.28,488100.0,38.8664,38.8664,38.7893,38.7893,488100.0
2014-01-23 09:30:00,49.97,50.02,48.71,49.49,1170000.0,38.5501,38.5887,37.5781,38.1798,1170000.0
2014-01-23 09:40:00,49.48,49.72,49.31,49.66,630700.0,38.1721,38.3572,38.0409,38.3109,630700.0
2014-01-23 09:50:00,49.66,49.7,49.49,49.56,647500.0,38.3109,38.3418,38.1798,38.2338,647500.0
2014-01-23 10:00:00,49.57,49.68,49.47,49.56,278500.0,38.2415,38.3264,38.1644,38.2338,278500.0
2014-01-23 10:10:00,49.55,49.59,49.41,49.42,292200.0,38.2261,38.2569,38.1181,38.1258,292200.0
2014-01-23 10:20:00,49.42,49.5,49.39,49.4,214700.0,38.1258,38.1875,38.1027,38.1104,214700.0
2014-01-23 10:30:00,49.39,49.49,49.28,49.42,234700.0,38.1027,38.1798,38.0178,38.1258,234700.0
2014-01-23 10:40:00,49.42,49.44,49.32,49.38,153100.0,38.1258,38.1412,38.0486,38.0949,153100.0
2014-01-23 10:50:00,49.38,49.39,49.25,49.28,273300.0,38.0949,38.1027,37.9946,38.0178,273300.0
2014-01-23 11:00:00,49.29,49.3,49.2,49.28,256600.0,38.0255,38.0332,37.9561,38.0178,256600.0
2014-01-23 11:10:00,49.29,49.46,49.24,49.43,270300.0,38.0255,38.1567,37.9869,38.1335,270300.0
2014-01-23 11:20:00,49.41,49.42,49.31,49.35,206000.0,38.1181,38.1258,38.0409,38.0718,206000.0
2014-01-23 11:30:00,49.34,49.48,49.34,49.42,180800.0,38.0641,38.1721,38.0641,38.1258,180800.0
2014-01-23 11:40:00,49.42,49.47,49.37,49.39,146700.0,38.1258,38.1644,38.0872,38.1027,146700.0
2014-01-23 11:50:00,49.39,49.41,49.36,49.4,70800.0,38.1027,38.1181,38.0795,38.1104,70800.0
2014-01-23 12:00:00,49.39,49.47,49.37,49.45,188600.0,38.1027,38.1644,38.0872,38.1489,188600.0
2014-01-23 12:10:00,49.45,49.48,49.41,49.47,132700.0,38.1489,38.1721,38.1181,38.1644,132700.0
2014-01-23 12:20:00,49.46,49.47,49.32,49.33,131300.0,38.1567,38.1644,38.0486,38.0564,131300.0
2014-01-23 12:30:00,49.33,49.39,49.29,49.38,191700.0,38.0564,38.1027,38.0255,38.0949,191700.0
2014-01-23 12:40:00,49.39,49.54,49.39,49.5,146100.0,38.1027,38.2184,38.1027,38.1875,146100.0
2014-01-23 12:50:00,49.5,49.5,49.35,49.39,87800.0,38.1875,38.1875,38.0718,38.1027,87800.0
2014-01-23 13:00:00,49.4,49.41,49.3,49.35,112500.0,38.1104,38.1181,38.0332,38.0718,112500.0
2014-01-23 13:10:00,49.34,49.41,49.3,49.35,121100.0,38.0641,38.1181,38.0332,38.0718,121100.0
2014-01-23 13:20:00,49.34,49.35,49.27,49.28,95900.0,38.0641,38.0718,38.0101,38.0178,95900.0
2014-01-23 13:30:00,49.28,49.28,49.13,49.15,264500.0,38.0178,38.0178,37.9021,37.9175,264500.0
2014-01-23 13:40:00,49.15,49.16,49.07,49.08,151000.0,37.9175,37.9252,37.8558,37.8635,151000.0
2014-01-23 13:50:00,49.07,49.16,49.07,49.14,152500.0,37.8558,37.9252,37.8558,37.9098,152500.0
2014-01-23 14:00:00,49.14,49.17,49.13,49.15,167100.0,37.9098,37.9329,37.9021,37.9175,167100.0
2014-01-23 14:10:00,49.15,49.17,49.12,49.16,209500.0,37.9175,37.9329,37.8944,37.9252,209500.0
2014-01-23 14:20:00,49.16,49.18,49.14,49.17,171300.0,37.9252,37.9406,37.9098,37.9329,171300.0
2014-01-23 14:30:00,49.18,49.24,49.17,49.22,113700.0,37.9406,37.9869,37.9329,37.9715,113700.0
2014-01-23 14:40:00,49.21,49.22,49.18,49.21,121700.0,37.9638,37.9715,37.9406,37.9638,121700.0
2014-01-23 14:50:00,49.22,49.29,49.2,49.24,148000.0,37.9715,38.0255,37.9561,37.9869,148000.0
2014-01-23 15:00:00,49.24,49.25,49.2,49.2,280000.0,37.9869,37.9946,37.9561,37.9561,280000.0
2014-01-23 15:10:00,49.2,49.24,49.15,49.15,129100.0,37.9561,37.9869,37.9175,37.9175,129100.0
2014-01-23 15:20:00,49.15,49.19,49.12,49.12,165100.0,37.9175,37.9484,37.8944,37.8944,165100.0
2014-01-23 15:30:00,49.12,49.3,49.1,49.23,249200.0,37.8944,38.0332,37.8789,37.9792,249200.0
2014-01-23 15:40:00,49.23,49.3,49.2,49.24,324900.0,37.9792,38.0332,37.9561,37.9869,324900.0
2014-01-23 15:50:00,49.23,49.26,49.16,49.23,745800.0,37.9792,38.0024,37.9252,37.9792,745800.0
2014-01-24 09:30:00,48.78,48.86,48.51,48.57,426300.0,37.6321,37.6938,37.4238,37.4701,426300.0
2014-01-24 09:40:00,48.57,48.78,48.5,48.78,313700.0,37.4701,37.6321,37.416,37.6321,313700.0
2014-01-24 09:50:00,48.77,48.86,48.69,48.71,376300.0,37.6243,37.6938,37.5626,37.5781,376300.0
2014-01-24 10:00:00,48.71,49.15,48.64,49.08,638500.0,37.5781,37.9175,37.5241,37.8635,638500.0
2014-01-24 10:10:00,49.08,49.09,48.84,48.96,374500.0,37.8635,37.8712,37.6783,37.7709,374500.0
2014-01-24 10:20:00,48.96,49.02,48.84,48.98,284600.0,37.7709,37.8172,37.6783,37.7864,284600.0
2014-01-24 10:30:00,48.97,48.98,48.72,48.76,301900.0,37.7786,37.7864,37.5858,37.6166,301900.0
2014-01-24 10:40:00,48.76,48.8,48.54,48.67,324300.0,37.6166,37.6475,37.4469,37.5472,324300.0
2014-01-24 10:50:00,48.67,48.81,48.63,48.78,214800.0,37.5472,37.6552,37.5163,37.6321,214800.0
2014-01-24 11:00:00,48.78,48.85,48.61,48.61,199300.0,37.6321,37.6861,37.5009,37.5009,199300.0
2014-01-24 11:10:00,48.61,48.7,48.54,48.55,286600.0,37.5009,37.5703,37.4469,37.4546,286600.0
2014-01-24 11:20:00,48.55,48.57,48.45,48.45,326400.0,37.4546,37.4701,37.3775,37.3775,326400.0
2014-01-24 11:30:00,48.46,48.58,48.44,48.57,212300.0,37.3852,37.4778,37.3698,37.4701,212300.0
2014-01-24 11:40:00,48.57,48.65,48.56,48.62,194700.0,37.4701,37.5318,37.4623,37.5086,194700.0
2014-01-24 11:50:00,48.62,48.67,48.57,48.66,127700.0,37.5086,37.5472,37.4701,37.5395,127700.0
2014-01-24 12:00:00,48.65,48.68,48.54,48.6,153500.0,37.5318,37.5549,37.4469,37.4932,153500.0
2014-01-24 12:10:00,48.6,48.63,48.45,48.45,282600.0,37.4932,37.5163,37.3775,37.3775,282600.0
2014-01-24 12:20:00,48.46,48.51,48.43,48.44,118500.0,37.3852,37.4238,37.362,37.3698,118500.0
2014-01-24 12:30:00,48.44,48.45,48.25,48.3,297100.0,37.3698,37.3775,37.2232,37.2618,297100.0
2014-01-24 12:40:00,48.31,48.31,48.15,48.16,173700.0,37.2695,37.2695,37.146,37.1538,173700.0
2014-01-24 12:50:00,48.15,48.28,48.08,48.26,278100.0,37.146,37.2463,37.092,37.2309,278100.0
2014-01-24 13:00:00,48.28,48.38,48.25,48.36,110900.0,37.2463,37.3235,37.2232,37.308,110900.0
2014-01-24 13:10:00,48.36,48.39,48.3,48.34,92300.0,37.308,37.3312,37.2618,37.2926,92300.0
2014-01-24 13:20:00,48.33,48.35,48.25,48.28,96300.0,37.2849,37.3003,37.2232,37.2463,96300.0
2014-01-24 13:30:00,48.27,48.4,48.26,48.4,140900.0,37.2386,37.3389,37.2309,37.3389,140900.0
2014-01-24 13:40:00,48.4,48.41,48.29,48.4,142500.0,37.3389,37.3466,37.254,37.3389,142500.0
2014-01-24 13:50:00,48.4,48.42,48.3,48.31,114800.0,37.3389,37.3543,37.2618,37.2695,114800.0
2014-01-24 14:00:00,48.31,48.32,48.14,48.15,187900.0,37.2695,37.2772,37.1383,37.146,187900.0
2014-01-24 14:10:00,48.16,48.18,48.06,48.1,146000.0,37.1538,37.1692,37.0766,37.1075,146000.0
2014-01-24 14:20:00,48.11,48.12,48.03,48.05,155200.0,37.1152,37.1229,37.0535,37.0689,155200.0
2014-01-24 14:30:00,48.05,48.1,48.02,48.03,161300.0,37.0689,37.1075,37.0457,37.0535,161300.0
2014-01-24 14:40:00,48.03,48.05,47.97,48.0,302700.0,37.0535,37.0689,37.0072,37.0303,302700.0
2014-01-24 14:50:00,48.0,48.02,47.94,47.98,202700.0,37.0303,37.0457,36.984,37.0149,202700.0
2014-01-24 15:00:00,47.99,47.99,47.93,47.96,265500.0,37.0226,37.0226,36.9763,36.9995,265500.0
2014-01-24 15:10:00,47.96,47.97,47.87,47.91,330300.0,36.9995,37.0072,36.93,36.9609,330300.0
2014-01-24 15:20:00,47.91,47.94,47.87,47.93,273800.0,36.9609,36.984,36.93,36.9763,273800.0
2014-01-24 15:30:00,47.93,48.05,47.9,48.0,386300.0,36.9763,37.0689,36.9532,37.0303,386300.0
2014-01-24 15:40:00,48.0,48.02,47.89,47.9,447300.0,37.0303,37.0457,36.9455,36.9532,447300.0
2014-01-24 15:50:00,47.9,48.01,47.85,47.86,801200.0,36.9532,37.038,36.9146,36.9223,801200.0
2014-01-27 09:30:00,48.02,48.33,47.93,48.31,788400.0,37.0457,37.2849,36.9763,37.2695,788400.0
2014-01-27 09:40:00,48.31,48.59,48.31,48.42,364800.0,37.2695,37.4855,37.2695,37.3543,364800.0
2014-01-27 09:50:00,48.42,48.46,48.21,48.26,274000.0,37.3543,37.3852,37.1923,37.2309,274000.0
2014-01-27 10:00:00,48.25,48.31,48.13,48.15,476600.0,37.2232,37.2695,37.1306,37.146,476600.0
2014-01-27 10:10:00,48.15,48.21,48.01,48.01,244200.0,37.146,37.1923,37.038,37.038,244200.0
2014-01-27 10:20:00,48.01,48.02,47.58,47.62,391100.0,37.038,37.0457,36.7063,36.7372,391100.0
2014-01-27 10:30:00,47.62,47.76,47.56,47.62,260200.0,36.7372,36.8452,36.6909,36.7372,260200.0
2014-01-27 10:40:00,47.61,47.8,47.59,47.76,284200.0,36.7294,36.876,36.714,36.8452,284200.0
2014-01-27 10:50:00,47.75,47.81,47.58,47.58,229800.0,36.8374,36.8837,36.7063,36.7063,229800.0
2014-01-27 11:00:00,47.59,47.66,47.51,47.62,248100.0,36.714,36.768,36.6523,36.7372,248100.0
2014-01-27 11:10:00,47.62,47.64,47.51,47.54,283500.0,36.7372,36.7526,36.6523,36.6754,283500.0
2014-01-27 11:20:00,47.55,47.58,47.47,47.47,398000.0,36.6832,36.7063,36.6214,36.6214,398000.0
2014-01-27 11:30:00,47.47,47.49,47.36,47.39,207900.0,36.6214,36.6369,36.5366,36.5597,207900.0
2014-01-27 11:40:00,47.39,47.47,47.33,47.34,221700.0,36.5597,36.6214,36.5134,36.5211,221700.0
2014-01-27 11:50:00,47.34,47.34,47.06,47.1,327200.0,36.5211,36.5211,36.3051,36.336,327200.0
2014-01-27 12:00:00,47.11,47.14,46.83,46.97,733400.0,36.3437,36.3669,36.1277,36.2357,733400.0
2014-01-27 12:10:00,46.98,47.01,46.83,46.96,443400.0,36.2434,36.2666,36.1277,36.228,443400.0
2014-01-27 12:20:00,46.96,47.05,46.81,47.02,417900.0,36.228,36.2974,36.1123,36.2743,417900.0
2014-01-27 12:30:00,47.01,47.08,46.93,47.05,230500.0,36.2666,36.3206,36.2048,36.2974,230500.0
2014-01-27 12:40:00,47.05,47.12,47.03,47.11,207000.0,36.2974,36.3514,36.282,36.3437,207000.0
2014-01-27 12:50:00,47.1,47.15,47.08,47.08,127500.0,36.336,36.3746,36.3206,36.3206,127500.0
2014-01-27 13:00:00,47.08,47.26,47.03,47.22,169200.0,36.3206,36.4594,36.282,36.4286,169200.0
2014-01-27 13:10:00,47.22,47.47,47.22,47.44,261800.0,36.4286,36.6214,36.4286,36.5983,261800.0
2014-01-27 13:20:00,47.44,47.46,47.27,47.31,120200.0,36.5983,36.6137,36.4671,36.498,120200.0
2014-01-27 13:30:00,47.32,47.36,47.24,47.33,241800.0,36.5057,36.5366,36.444,36.5134,241800.0
2014-01-27 13:40:00,47.33,47.77,47.31,47.7,441400.0,36.5134,36.8529,36.498,36.7989,441400.0
2014-01-27 13:50:00,47.7,47.73,47.6,47.61,219400.0,36.7989,36.822,36.7217,36.7294,219400.0
2014-01-27 14:00:00,47.61,47.75,47.59,47.59,187900.0,36.7294,36.8374,36.714,36.714,187900.0
2014-01-27 14:10:00,47.59,47.69,47.59,47.64,197800.0,36.714,36.7912,36.714,36.7526,197800.0
2014-01-27 14:20:00,47.65,47.69,47.52,47.6,196800.0,36.7603,36.7912,36.66,36.7217,196800.0
2014-01-27 14:30:00,47.61,47.87,47.59,47.84,304800.0,36.7294,36.93,36.714,36.9069,304800.0
2014-01-27 14:40:00,47.84,47.86,47.69,47.7,255300.0,36.9069,36.9223,36.7912,36.7989,255300.0
2014-01-27 14:50:00,47.7,47.77,47.68,47.74,271800.0,36.7989,36.8529,36.7834,36.8297,271800.0
2014-01-27 15:00:00,47.73,47.74,47.52,47.6,367500.0,36.822,36.8297,36.66,36.7217,367500.0
2014-01-27 15:10:00,47.6,47.71,47.59,47.67,246800.0,36.7217,36.8066,36.714,36.7757,246800.0
2014-01-27 15:20:00,47.67,47.67,47.45,47.45,307700.0,36.7757,36.7757,36.606,36.606,307700.0
2014-01-27 15:30:00,47.45,47.55,47.41,47.52,785100.0,36.606,36.6832,36.5752,36.66,785100.0
2014-01-27 15:40:00,47.52,47.54,47.42,47.44,465100.0,36.66,36.6754,36.5829,36.5983,465100.0
2014-01-27 15:50:00,47.44,47.48,47.28,47.28,938500.0,36.5983,36.6292,36.4749,36.4749,938500.0
2014-01-28 09:30:00,48.6,48.7,48.1,48.39,1240900.0,37.4932,37.5703,37.1075,37.3312,1240900.0
2014-01-28 09:40:00,48.38,48.44,48.27,48.41,752000.0,37.3235,37.3698,37.2386,37.3466,752000.0
2014-01-28 09:50:00,48.41,48.61,48.36,48.54,689600.0,37.3466,37.5009,37.308,37.4469,689600.0
2014-01-28 10:00:00,48.54,48.8,48.53,48.74,769500.0,37.4469,37.6475,37.4392,37.6012,769500.0
2014-01-28 10:10:00,48.75,48.75,48.57,48.69,299800.0,37.6089,37.6089,37.4701,37.5626,299800.0
2014-01-28 10:20:00,48.69,48.78,48.68,48.77,468400.0,37.5626,37.6321,37.5549,37.6243,468400.0
2014-01-28 10:30:00,48.77,48.88,48.77,48.82,300500.0,37.6243,37.7092,37.6243,37.6629,300500.0
2014-01-28 10:40:00,48.83,49.0,48.81,48.95,399400.0,37.6706,37.8018,37.6552,37.7632,399400.0
2014-01-28 10:50:00,48.95,49.0,48.88,48.94,267300.0,37.7632,37.8018,37.7092,37.7555,267300.0
2014-01-28 11:00:00,48.93,49.08,48.83,49.05,407100.0,37.7478,37.8635,37.6706,37.8404,407100.0
2014-01-28 11:10:00,49.05,49.13,48.94,48.99,397400.0,37.8404,37.9021,37.7555,37.7941,397400.0
2014-01-28 11:20:00,49.0,49.01,48.81,48.91,246100.0,37.8018,37.8095,37.6552,37.7323,246100.0
2014-01-28 11:30:00,48.91,48.94,48.7,48.71,206300.0,37.7323,37.7555,37.5703,37.5781,206300.0
2014-01-28 11:40:00,48.71,48.71,48.55,48.59,166600.0,37.5781,37.5781,37.4546,37.4855,166600.0
2014-01-28 11:50:00,48.6,48.66,48.59,48.64,163000.0,37.4932,37.5395,37.4855,37.5241,163000.0
2014-01-28 12:00:00,48.65,48.7,48.56,48.56,263700.0,37.5318,37.5703,37.4623,37.4623,263700.0
2014-01-28 12:10:00,48.57,48.58,48.51,48.55,134700.0,37.4701,37.4778,37.4238,37.4546,134700.0
2014-01-28 12:20:00,48.55,48.55,48.5,48.53,73800.0,37.4546,37.4546,37.416,37.4392,73800.0
2014-01-28 12:30:00,48.54,48.72,48.54,48.66,164600.0,37.4469,37.5858,37.4469,37.5395,164600.0
2014-01-28 12:40:00,48.66,48.73,48.64,48.65,76900.0,37.5395,37.5935,37.5241,37.5318,76900.0
2014-01-28 12:50:00,48.65,48.69,48.56,48.61,140200.0,37.5318,37.5626,37.4623,37.5009,140200.0
2014-01-28 13:00:00,48.61,48.62,48.54,48.6,104400.0,37.5009,37.5086,37.4469,37.4932,104400.0
2014-01-28 13:10:00,48.6,48.63,48.54,48.58,158300.0,37.4932,37.5163,37.4469,37.4778,158300.0
2014-01-28 13:20:00,48.58,48.73,48.54,48.7,166000.0,37.4778,37.5935,37.4469,37.5703,166000.0
2014-01-28 13:30:00,48.7,48.75,48.66,48.69,145400.0,37.5703,37.6089,37.5395,37.5626,145400.0
2014-01-28 13:40:00,48.69,48.79,48.66,48.76,153600.0,37.5626,37.6398,37.5395,37.6166,153600.0
2014-01-28 13:50:00,48.76,48.83,48.75,48.79,203200.0,37.6166,37.6706,37.6089,37.6398,203200.0
2014-01-28 14:00:00,48.78,48.85,48.73,48.84,171600.0,37.6321,37.6861,37.5935,37.6783,171600.0
2014-01-28 14:10:00,48.83,48.85,48.75,48.77,140100.0,37.6706,37.6861,37.6089,37.6243,140100.0
2014-01-28 14:20:00,48.77,48.82,48.74,48.75,120500.0,37.6243,37.6629,37.6012,37.6089,120500.0
2014-01-28 14:30:00,48.76,48.8,48.74,48.75,198300.0,37.6166,37.6475,37.6012,37.6089,198300.0
2014-01-28 14:40:00,48.75,48.76,48.69,48.71,160600.0,37.6089,37.6166,37.5626,37.5781,160600.0
2014-01-28 14:50:00,48.7,48.71,48.65,48.67,165700.0,37.5703,37.5781,37.5318,37.5472,165700.0
2014-01-28 15:00:00,48.66,48.67,48.54,48.59,153000.0,37.5395,37.5472,37.4469,37.4855,153000.0
2014-01-28 15:10:00,48.59,48.65,48.57,48.62,264400.0,37.4855,37.5318,37.4701,37.5086,264400.0
2014-01-28 15:20:00,48.61,48.63,48.59,48.61,175700.0,37.5009,37.5163,37.4855,37.5009,175700.0
2014-01-28 15:30:00,48.61,48.71,48.6,48.69,274100.0,37.5009,37.5781,37.4932,37.5626,274100.0
2014-01-28 15:40:00,48.69,48.7,48.61,48.61,400600.0,37.5626,37.5703,37.5009,37.5009,400600.0
2014-01-28 15:50:00,48.61,48.63,48.43,48.47,1238800.0,37.5009,37.5163,37.362,37.3929,1238800.0
2014-01-29 09:30:00,48.12,48.12,47.83,48.02,489900.0,37.1229,37.1229,36.8992,37.0457,489900.0
2014-01-29 09:40:00,48.02,48.15,47.9,48.05,236100.0,37.0457,37.146,36.9532,37.0689,236100.0
2014-01-29 09:50:00,48.04,48.15,47.9,47.95,197500.0,37.0612,37.146,36.9532,36.9917,197500.0
2014-01-29 10:00:00,47.95,48.21,47.94,48.2,173400.0,36.9917,37.1923,36.984,37.1846,173400.0
2014-01-29 10:10:00,48.2,48.23,48.03,48.09,219100.0,37.1846,37.2078,37.0535,37.0997,219100.0
2014-01-29 10:20:00,48.09,48.09,47.8,47.88,328800.0,37.0997,37.0997,36.876,36.9377,328800.0
2014-01-29 10:30:00,47.89,48.13,47.89,48.04,140100.0,36.9455,37.1306,36.9455,37.0612,140100.0
2014-01-29 10:40:00,48.05,48.08,47.9,47.95,131400.0,37.0689,37.092,36.9532,36.9917,131400.0
2014-01-29 10:50:00,47.96,48.06,47.93,48.0,115800.0,36.9995,37.0766,36.9763,37.0303,115800.0
2014-01-29 11:00:00,48.01,48.14,48.01,48.06,147200.0,37.038,37.1383,37.038,37.0766,147200.0
2014-01-29 11:10:00,48.06,48.23,48.06,48.12,137400.0,37.0766,37.2078,37.0766,37.1229,137400.0
2014-01-29 11:20:00,48.12,48.34,48.12,48.28,131300.0,37.1229,37.2926,37.1229,37.2463,131300.0
2014-01-29 11:30:00,48.28,48.31,48.21,48.26,96700.0,37.2463,37.2695,37.1923,37.2309,96700.0
2014-01-29 11:40:00,48.26,48.31,48.22,48.3,110700.0,37.2309,37.2695,37.2,37.2618,110700.0
2014-01-29 11:50:00,48.3,48.53,48.29,48.53,155700.0,37.2618,37.4392,37.254,37.4392,155700.0
2014-01-29 12:00:00,48.52,48.53,48.38,48.4,152200.0,37.4315,37.4392,37.3235,37.3389,152200.0
2014-01-29 12:10:00,48.4,48.45,48.38,48.39,98900.0,37.3389,37.3775,37.3235,37.3312,98900.0
2014-01-29 12:20:00,48.38,48.42,48.33,48.34,116900.0,37.3235,37.3543,37.2849,37.2926,116900.0
2014-01-29 12:30:00,48.34,48.36,48.23,48.27,114700.0,37.2926,37.308,37.2078,37.2386,114700.0
2014-01-29 12:40:00,48.27,48.37,48.26,48.33,236100.0,37.2386,37.3158,37.2309,37.2849,236100.0
2014-01-29 12:50:00,48.32,48.35,48.27,48.27,52200.0,37.2772,37.3003,37.2386,37.2386,52200.0
2014-01-29 13:00:00,48.26,48.27,48.18,48.25,81600.0,37.2309,37.2386,37.1692,37.2232,81600.0
2014-01-29 13:10:00,48.25,48.25,48.13,48.18,119000.0,37.2232,37.2232,37.1306,37.1692,119000.0
2014-01-29 13:20:00,48.18,48.25,48.16,48.2,140400.0,37.1692,37.2232,37.1538,37.1846,140400.0
2014-01-29 13:30:00,48.19,48.21,48.1,48.1,80800.0,37.1769,37.1923,37.1075,37.1075,80800.0
2014-01-29 13:40:00,48.1,48.11,47.97,48.07,128500.0,37.1075,37.1152,37.0072,37.0843,128500.0
2014-01-29 13:50:00,48.07,48.14,48.03,48.12,74200.0,37.0843,37.1383,37.0535,37.1229,74200.0
2014-01-29 14:00:00,48.12,48.31,47.9,48.01,404600.0,37.1229,37.2695,36.9532,37.038,404600.0
2014-01-29 14:10:00,48.03,48.06,47.8,47.87,337000.0,37.0535,37.0766,36.876,36.93,337000.0
2014-01-29 14:20:00,47.87,48.18,47.87,48.12,248400.0,36.93,37.1692,36.93,37.1229,248400.0
2014-01-29 14:30:00,48.12,48.3,48.11,48.23,265500.0,37.1229,37.2618,37.1152,37.2078,265500.0
2014-01-29 14:40:00,48.24,48.3,48.1,48.12,206700.0,37.2155,37.2618,37.1075,37.1229,206700.0
2014-01-29 14:50:00,48.13,48.14,47.95,47.95,227000.0,37.1306,37.1383,36.9917,36.9917,227000.0
2014-01-29 15:00:00,47.95,47.98,47.91,47.93,279900.0,36.9917,37.0149,36.9609,36.9763,279900.0
2014-01-29 15:10:00,47.92,47.93,47.83,47.84,412600.0,36.9686,36.9763,36.8992,36.9069,412600.0
2014-01-29 15:20:00,47.84,47.91,47.81,47.83,282200.0,36.9069,36.9609,36.8837,36.8992,282200.0
2014-01-29 15:30:00,47.83,47.93,47.81,47.9,455700.0,36.8992,36.9763,36.8837,36.9532,455700.0
2014-01-29 15:40:00,47.89,48.01,47.83,48.0,533200.0,36.9455,37.038,36.8992,37.0303,533200.0
2014-01-29 15:50:00,47.99,48.02,47.92,47.95,899500.0,37.0226,37.0457,36.9686,36.9917,899500.0
2014-01-30 09:30:00,48.46,48.97,48.45,48.89,413700.0,37.3852,37.7786,37.3775,37.7169,413700.0
2014-01-30 09:40:00,48.89,48.89,48.5,48.69,327600.0,37.7169,37.7169,37.416,37.5626,327600.0
2014-01-30 09:50:00,48.68,48.77,48.6,48.62,191000.0,37.5549,37.6243,37.4932,37.5086,191000.0
2014-01-30 10:00:00,48.6,48.76,48.44,48.56,258800.0,37.4932,37.6166,37.3698,37.4623,258800.0
2014-01-30 10:10:00,48.57,48.69,48.52,48.64,225300.0,37.4701,37.5626,37.4315,37.5241,225300.0
2014-01-30 10:20:00,48.64,48.72,48.52,48.65,193000.0,37.5241,37.5858,37.4315,37.5318,193000.0
2014-01-30 10:30:00,48.65,48.78,48.61,48.77,151300.0,37.5318,37.6321,37.5009,37.6243,151300.0
2014-01-30 10:40:00,48.77,48.79,48.54,48.54,142100.0,37.6243,37.6398,37.4469,37.4469,142100.0
2014-01-30 10:50:00,48.53,48.71,48.51,48.7,250100.0,37.4392,37.5781,37.4238,37.5703,250100.0
2014-01-30 11:00:00,48.7,48.72,48.62,48.63,147400.0,37.5703,37.5858,37.5086,37.5163,147400.0
2014-01-30 11:10:00,48.63,48.78,48.58,48.78,124600.0,37.5163,37.6321,37.4778,37.6321,124600.0
2014-01-30 11:20:00,48.78,48.84,48.76,48.78,129300.0,37.6321,37.6783,37.6166,37.6321,129300.0
2014-01-30 11:30:00,48.78,48.84,48.73,48.75,76600.0,37.6321,37.6783,37.5935,37.6089,76600.0
2014-01-30 11:40:00,48.75,49.0,48.75,48.98,174600.0,37.6089,37.8018,37.6089,37.7864,174600.0
2014-01-30 11:50:00,48.98,49.06,48.95,49.06,166800.0,37.7864,37.8481,37.7632,37.8481,166800.0
2014-01-30 12:00:00,49.06,49.08,48.97,48.97,132900.0,37.8481,37.8635,37.7786,37.7786,132900.0
2014-01-30 12:10:00,48.97,48.98,48.86,48.87,159500.0,37.7786,37.7864,37.6938,37.7015,159500.0
2014-01-30 12:20:00,48.86,48.87,48.79,48.79,93400.0,37.6938,37.7015,37.6398,37.6398,93400.0
2014-01-30 12:30:00,48.8,48.96,48.8,48.96,120700.0,37.6475,37.7709,37.6475,37.7709,120700.0
2014-01-30 12:40:00,48.96,49.0,48.93,48.94,101400.0,37.7709,37.8018,37.7478,37.7555,101400.0
2014-01-30 12:50:00,48.94,49.01,48.92,48.95,70500.0,37.7555,37.8095,37.7401,37.7632,70500.0
2014-01-30 13:00:00,48.95,49.02,48.91,49.02,75300.0,37.7632,37.8172,37.7323,37.8172,75300.0
2014-01-30 13:10:00,49.02,49.07,48.97,49.03,124800.0,37.8172,37.8558,37.7786,37.8249,124800.0
2014-01-30 13:20:00,49.02,49.03,48.94,48.94,78100.0,37.8172,37.8249,37.7555,37.7555,78100.0
2014-01-30 13:30:00,48.95,48.98,48.92,48.96,78400.0,37.7632,37.7864,37.7401,37.7709,78400.0
2014-01-30 13:40:00,48.96,49.01,48.95,49.0,73600.0,37.7709,37.8095,37.7632,37.8018,73600.0
2014-01-30 13:50:00,49.01,49.03,48.95,48.97,82400.0,37.8095,37.8249,37.7632,37.7786,82400.0
2014-01-30 14:00:00,48.96,48.96,48.89,48.89,108400.0,37.7709,37.7709,37.7169,37.7169,108400.0
2014-01-30 14:10:00,48.89,48.98,48.87,48.96,117900.0,37.7169,37.7864,37.7015,37.7709,117900.0
2014-01-30 14:20:00,48.96,49.03,48.95,49.0,95300.0,37.7709,37.8249,37.7632,37.8018,95300.0
2014-01-30 14:30:00,49.0,49.01,48.96,48.98,142400.0,37.8018,37.8095,37.7709,37.7864,142400.0
2014-01-30 14:40:00,48.98,49.03,48.95,48.98,196100.0,37.7864,37.8249,37.7632,37.7864,196100.0
2014-01-30 14:50:00,48.98,49.04,48.97,49.0,120500.0,37.7864,37.8326,37.7786,37.8018,120500.0
2014-01-30 15:00:00,49.0,49.09,49.0,49.02,127500.0,37.8018,37.8712,37.8018,37.8172,127500.0
2014-01-30 15:10:00,49.03,49.08,49.01,49.02,138700.0,37.8249,37.8635,37.8095,37.8172,138700.0
2014-01-30 15:20:00,49.03,49.03,48.98,49.0,157300.0,37.8249,37.8249,37.7864,37.8018,157300.0
2014-01-30 15:30:00,49.0,49.02,48.92,48.93,249300.0,37.8018,37.8172,37.7401,37.7478,249300.0
2014-01-30 15:40:00,48.93,48.94,48.8,48.82,278100.0,37.7478,37.7555,37.6475,37.6629,278100.0
2014-01-30 15:50:00,48.82,48.9,48.81,48.88,669000.0,37.6629,37.7246,37.6552,37.7092,669000.0
2014-01-31 09:30:00,48.02,48.22,47.88,48.05,553600.0,37.0457,37.2,36.9377,37.0689,553600.0
2014-01-31 09:40:00,48.04,48.17,47.94,48.11,232600.0,37.0612,37.1615,36.984,37.1152,232600.0
2014-01-31 09:50:00,48.11,48.25,47.98,48.0,188800.0,37.1152,37.2232,37.0149,37.0303,188800.0
2014-01-31 10:00:00,48.01,48.24,48.01,48.1,261900.0,37.038,37.2155,37.038,37.1075,261900.0
2014-01-31 10:10:00,48.09,48.11,47.92,48.01,208800.0,37.0997,37.1152,36.9686,37.038,208800.0
2014-01-31 10:20:00,48.0,48.02,47.85,47.86,171400.0,37.0303,37.0457,36.9146,36.9223,171400.0
2014-01-31 10:30:00,47.87,47.93,47.77,47.86,219400.0,36.93,36.9763,36.8529,36.9223,219400.0
2014-01-31 10:40:00,47.85,48.17,47.82,48.17,235800.0,36.9146,37.1615,36.8915,37.1615,235800.0
2014-01-31 10:50:00,48.16,48.29,48.13,48.19,231500.0,37.1538,37.254,37.1306,37.1769,231500.0
2014-01-31 11:00:00,48.2,48.5,48.14,48.49,211400.0,37.1846,37.416,37.1383,37.4083,211400.0
2014-01-31 11:10:00,48.49,48.5,48.37,48.39,229900.0,37.4083,37.416,37.3158,37.3312,229900.0
2014-01-31 11:20:00,48.38,48.46,48.33,48.45,131000.0,37.3235,37.3852,37.2849,37.3775,131000.0
2014-01-31 11:30:00,48.46,48.51,48.31,48.36,132400.0,37.3852,37.4238,37.2695,37.308,132400.0
2014-01-31 11:40:00,48.36,48.38,48.26,48.27,105800.0,37.308,37.3235,37.2309,37.2386,105800.0
2014-01-31 11:50:00,48.27,48.32,48.22,48.32,84800.0,37.2386,37.2772,37.2,37.2772,84800.0
2014-01-31 12:00:00,48.32,48.53,48.32,48.52,123400.0,37.2772,37.4392,37.2772,37.4315,123400.0
2014-01-31 12:10:00,48.52,48.56,48.4,48.4,99700.0,37.4315,37.4623,37.3389,37.3389,99700.0
2014-01-31 12:20:00,48.39,48.42,48.34,48.39,85900.0,37.3312,37.3543,37.2926,37.3312,85900.0
2014-01-31 12:30:00,48.39,48.4,48.25,48.28,150900.0,37.3312,37.3389,37.2232,37.2463,150900.0
2014-01-31 12:40:00,48.28,48.3,48.21,48.3,117500.0,37.2463,37.2618,37.1923,37.2618,117500.0
2014-01-31 12:50:00,48.29,48.34,48.25,48.29,132200.0,37.254,37.2926,37.2232,37.254,132200.0
2014-01-31 13:00:00,48.29,48.29,48.15,48.2,92600.0,37.254,37.254,37.146,37.1846,92600.0
2014-01-31 13:10:00,48.2,48.21,48.11,48.11,135000.0,37.1846,37.1923,37.1152,37.1152,135000.0
2014-01-31 13:20:00,48.12,48.18,48.11,48.14,84900.0,37.1229,37.1692,37.1152,37.1383,84900.0
2014-01-31 13:30:00,48.13,48.2,48.13,48.19,102600.0,37.1306,37.1846,37.1306,37.1769,102600.0
2014-01-31 13:40:00,48.2,48.24,48.16,48.21,182600.0,37.1846,37.2155,37.1538,37.1923,182600.0
2014-01-31 13:50:00,48.22,48.34,48.22,48.34,127800.0,37.2,37.2926,37.2,37.2926,127800.0
2014-01-31 14:00:00,48.34,48.43,48.32,48.37,113200.0,37.2926,37.362,37.2772,37.3158,113200.0
2014-01-31 14:10:00,48.38,48.38,48.29,48.34,104800.0,37.3235,37.3235,37.254,37.2926,104800.0
2014-01-31 14:20:00,48.34,48.43,48.33,48.38,93600.0,37.2926,37.362,37.2849,37.3235,93600.0
2014-01-31 14:30:00,48.39,48.45,48.33,48.4,169500.0,37.3312,37.3775,37.2849,37.3389,169500.0
2014-01-31 14:40:00,48.43,48.59,48.43,48.58,142700.0,37.362,37.4855,37.362,37.4778,142700.0
2014-01-31 14:50:00,48.59,48.59,48.37,48.4,431800.0,37.4855,37.4855,37.3158,37.3389,431800.0
2014-01-31 15:00:00,48.39,48.4,48.2,48.2,232500.0,37.3312,37.3389,37.1846,37.1846,232500.0
2014-01-31 15:10:00,48.21,48.31,48.17,48.19,169600.0,37.1923,37.2695,37.1615,37.1769,169600.0
2014-01-31 15:20:00,48.19,48.27,48.14,48.24,183100.0,37.1769,37.2386,37.1383,37.2155,183100.0
2014-01-31 15:30:00,48.24,48.28,48.16,48.18,152800.0,37.2155,37.2463,37.1538,37.1692,152800.0
2014-01-31 15:40:00,48.18,48.21,48.02,48.08,460500.0,37.1692,37.1923,37.0457,37.092,460500.0
2014-01-31 15:50:00,48.08,48.09,47.9,47.97,1117500.0,37.092,37.0997,36.9532,37.0072,1117500.0
2014-02-03 09:30:00,48.01,48.24,47.94,48.13,454600.0,37.038,37.2155,36.984,37.1306,454600.0
2014-02-03 09:40:00,48.13,48.17,47.85,47.91,279400.0,37.1306,37.1615,36.9146,36.9609,279400.0
2014-02-03 09:50:00,47.91,48.15,47.9,48.11,105500.0,36.9609,37.146,36.9532,37.1152,105500.0
2014-02-03 10:00:00,48.11,48.11,47.77,47.79,269400.0,37.1152,37.1152,36.8529,36.8683,269400.0
2014-02-03 10:10:00,47.78,47.79,47.3,47.31,423900.0,36.8606,36.8683,36.4903,36.498,423900.0
2014-02-03 10:20:00,47.31,47.59,47.3,47.58,262700.0,36.498,36.714,36.4903,36.7063,262700.0
2014-02-03 10:30:00,47.58,47.59,47.45,47.55,297200.0,36.7063,36.714,36.606,36.6832,297200.0
2014-02-03 10:40:00,47.54,47.58,47.41,47.55,213200.0,36.6754,36.7063,36.5752,36.6832,213200.0
2014-02-03 10:50:00,47.56,47.56,47.44,47.46,232400.0,36.6909,36.6909,36.5983,36.6137,232400.0
2014-02-03 11:00:00,47.46,47.48,47.31,47.32,347900.0,36.6137,36.6292,36.498,36.5057,347900.0
2014-02-03 11:10:00,47.32,47.34,47.16,47.26,267000.0,36.5057,36.5211,36.3823,36.4594,267000.0
2014-02-03 11:20:00,47.26,47.34,47.23,47.33,239500.0,36.4594,36.5211,36.4363,36.5134,239500.0
2014-02-03 11:30:00,47.33,47.46,47.3,47.3,170100.0,36.5134,36.6137,36.4903,36.4903,170100.0
2014-02-03 11:40:00,47.31,47.36,47.12,47.14,154800.0,36.498,36.5366,36.3514,36.3669,154800.0
2014-02-03 11:50:00,47.14,47.2,47.12,47.14,245700.0,36.3669,36.4131,36.3514,36.3669,245700.0
2014-02-03 12:00:00,47.14,47.22,47.06,47.21,174300.0,36.3669,36.4286,36.3051,36.4209,174300.0
2014-02-03 12:10:00,47.21,47.28,47.12,47.13,279300.0,36.4209,36.4749,36.3514,36.3591,279300.0
2014-02-03 12:20:00,47.14,47.21,47.04,47.19,189700.0,36.3669,36.4209,36.2897,36.4054,189700.0
2014-02-03 12:30:00,47.19,47.22,47.08,47.09,238100.0,36.4054,36.4286,36.3206,36.3283,238100.0
2014-02-03 12:40:00,47.08,47.21,47.08,47.2,212700.0,36.3206,36.4209,36.3206,36.4131,212700.0
2014-02-03 12:50:00,47.2,47.27,47.2,47.2,148400.0,36.4131,36.4671,36.4131,36.4131,148400.0
2014-02-03 13:00:00,47.2,47.25,47.15,47.17,268900.0,36.4131,36.4517,36.3746,36.39,268900.0
2014-02-03 13:10:00,47.18,47.22,47.14,47.15,155100.0,36.3977,36.4286,36.3669,36.3746,155100.0
2014-02-03 13:20:00,47.16,47.2,47.03,47.08,198400.0,36.3823,36.4131,36.282,36.3206,198400.0
2014-02-03 13:30:00,47.07,47.08,46.88,46.89,396000.0,36.3129,36.3206,36.1663,36.174,396000.0
2014-02-03 13:40:00,46.89,47.06,46.86,46.97,338800.0,36.174,36.3051,36.1508,36.2357,338800.0
2014-02-03 13:50:00,46.97,47.0,46.83,46.91,309300.0,36.2357,36.2589,36.1277,36.1894,309300.0
2014-02-03 14:00:00,46.9,46.98,46.85,46.93,136000.0,36.1817,36.2434,36.1431,36.2048,136000.0
2014-02-03 14:10:00,46.92,47.02,46.91,47.0,154400.0,36.1971,36.2743,36.1894,36.2589,154400.0
2014-02-03 14:20:00,47.0,47.02,46.92,46.98,257100.0,36.2589,36.2743,36.1971,36.2434,257100.0
2014-02-03 14:30:00,46.98,47.02,46.94,46.99,283800.0,36.2434,36.2743,36.2126,36.2511,283800.0
2014-02-03 14:40:00,46.98,46.99,46.89,46.94,274100.0,36.2434,36.2511,36.174,36.2126,274100.0
2014-02-03 14:50:00,46.93,46.94,46.85,46.85,422300.0,36.2048,36.2126,36.1431,36.1431,422300.0
2014-02-03 15:00:00,46.84,46.91,46.82,46.88,209000.0,36.1354,36.1894,36.12,36.1663,209000.0
2014-02-03 15:10:00,46.87,46.92,46.82,46.92,596300.0,36.1586,36.1971,36.12,36.1971,596300.0
2014-02-03 15:20:00,46.93,46.93,46.8,46.9,346300.0,36.2048,36.2048,36.1046,36.1817,346300.0
2014-02-03 15:30:00,46.9,47.06,46.89,47.06,747000.0,36.1817,36.3051,36.174,36.3051,747000.0
2014-02-03 15:40:00,47.05,47.07,46.8,46.8,540300.0,36.2974,36.3129,36.1046,36.1046,540300.0
2014-02-03 15:50:00,46.81,47.0,46.8,46.9,868700.0,36.1123,36.2589,36.1046,36.1817,868700.0
2014-02-04 09:30:00,46.84,47.44,46.84,47.16,450400.0,36.1354,36.5983,36.1354,36.3823,450400.0
2014-02-04 09:40:00,47.18,47.44,47.12,47.34,602200.0,36.3977,36.5983,36.3514,36.5211,602200.0
2014-02-04 09:50:00,47.34,47.68,47.32,47.57,351900.0,36.5211,36.7834,36.5057,36.6986,351900.0
2014-02-04 10:00:00,47.59,47.73,47.57,47.68,367300.0,36.714,36.822,36.6986,36.7834,367300.0
2014-02-04 10:10:00,47.69,47.87,47.69,47.81,508900.0,36.7912,36.93,36.7912,36.8837,508900.0
2014-02-04 10:20:00,47.8,47.84,47.62,47.68,388200.0,36.876,36.9069,36.7372,36.7834,388200.0
2014-02-04 10:30:00,47.67,47.84,47.67,47.79,134000.0,36.7757,36.9069,36.7757,36.8683,134000.0
2014-02-04 10:40:00,47.79,47.79,47.63,47.68,248300.0,36.8683,36.8683,36.7449,36.7834,248300.0
2014-02-04 10:50:00,47.69,47.71,47.51,47.56,143800.0,36.7912,36.8066,36.6523,36.6909,143800.0
2014-02-04 11:00:00,47.56,47.75,47.52,47.72,193600.0,36.6909,36.8374,36.66,36.8143,193600.0
2014-02-04 11:10:00,47.73,47.76,47.66,47.67,141000.0,36.822,36.8452,36.768,36.7757,141000.0
2014-02-04 11:20:00,47.66,47.7,47.61,47.66,171200.0,36.768,36.7989,36.7294,36.768,171200.0
2014-02-04 11:30:00,47.67,47.93,47.67,47.91,248700.0,36.7757,36.9763,36.7757,36.9609,248700.0
2014-02-04 11:40:00,47.91,47.99,47.86,47.99,181400.0,36.9609,37.0226,36.9223,37.0226,181400.0
2014-02-04 11:50:00,47.98,48.08,47.94,48.08,173000.0,37.0149,37.092,36.984,37.092,173000.0
2014-02-04 12:00:00,48.08,48.09,47.84,47.88,148300.0,37.092,37.0997,36.9069,36.9377,148300.0
2014-02-04 12:10:00,47.87,47.89,47.81,47.84,104700.0,36.93,36.9455,36.8837,36.9069,104700.0
2014-02-04 12:20:00,47.84,47.96,47.83,47.89,96000.0,36.9069,36.9995,36.8992,36.9455,96000.0
2014-02-04 12:30:00,47.89,47.9,47.79,47.8,95800.0,36.9455,36.9532,36.8683,36.876,95800.0
2014-02-04 12:40:00,47.81,47.9,47.8,47.88,89200.0,36.8837,36.9532,36.876,36.9377,89200.0
2014-02-04 12:50:00,47.88,47.91,47.81,47.87,102200.0,36.9377,36.9609,36.8837,36.93,102200.0
2014-02-04 13:00:00,47.88,47.89,47.77,47.79,81600.0,36.9377,36.9455,36.8529,36.8683,81600.0
2014-02-04 13:10:00,47.79,47.79,47.6,47.72,135900.0,36.8683,36.8683,36.7217,36.8143,135900.0
2014-02-04 13:20:00,47.71,47.71,47.64,47.67,67800.0,36.8066,36.8066,36.7526,36.7757,67800.0
2014-02-04 13:30:00,47.66,47.72,47.56,47.65,123800.0,36.768,36.8143,36.6909,36.7603,123800.0
2014-02-04 13:40:00,47.65,47.7,47.57,47.58,104200.0,36.7603,36.7989,36.6986,36.7063,104200.0
2014-02-04 13:50:00,47.58,47.61,47.36,47.41,215900.0,36.7063,36.7294,36.5366,36.5752,215900.0
2014-02-04 14:00:00,47.41,47.48,47.38,47.47,88600.0,36.5752,36.6292,36.552,36.6214,88600.0
2014-02-04 14:10:00,47.46,47.51,47.4,47.41,68000.0,36.6137,36.6523,36.5674,36.5752,68000.0
2014-02-04 14:20:00,47.4,47.5,47.37,47.45,59700.0,36.5674,36.6446,36.5443,36.606,59700.0
2014-02-04 14:30:00,47.44,47.47,47.4,47.47,67700.0,36.5983,36.6214,36.5674,36.6214,67700.0
2014-02-04 14:40:00,47.48,47.63,47.48,47.55,142500.0,36.6292,36.7449,36.6292,36.6832,142500.0
2014-02-04 14:50:00,47.55,47.63,47.53,47.61,116800.0,36.6832,36.7449,36.6677,36.7294,116800.0
2014-02-04 15:00:00,47.61,47.67,47.59,47.66,125700.0,36.7294,36.7757,36.714,36.768,125700.0
2014-02-04 15:10:00,47.65,47.67,47.58,47.64,215700.0,36.7603,36.7757,36.7063,36.7526,215700.0
2014-02-04 15:20:00,47.64,47.66,47.44,47.46,280000.0,36.7526,36.768,36.5983,36.6137,280000.0
2014-02-04 15:30:00,47.46,47.57,47.42,47.55,290300.0,36.6137,36.6986,36.5829,36.6832,290300.0
2014-02-04 15:40:00,47.55,47.7,47.53,47.63,324700.0,36.6832,36.7989,36.6677,36.7449,324700.0
2014-02-04 15:50:00,47.63,47.68,47.57,47.6,457700.0,36.7449,36.7834,36.6986,36.7217,457700.0
2014-02-05 09:30:00,47.35,47.67,47.24,47.52,233000.0,36.5289,36.7757,36.444,36.66,233000.0
2014-02-05 09:40:00,47.51,47.6,47.35,47.43,245800.0,36.6523,36.7217,36.5289,36.5906,245800.0
2014-02-05 09:50:00,47.43,47.5,47.28,47.34,131800.0,36.5906,36.6446,36.4749,36.5211,131800.0
2014-02-05 10:00:00,47.33,47.67,47.29,47.29,232500.0,36.5134,36.7757,36.4826,36.4826,232500.0
2014-02-05 10:10:00,47.3,47.38,47.17,47.27,195900.0,36.4903,36.552,36.39,36.4671,195900.0
2014-02-05 10:20:00,47.27,47.29,47.02,47.18,153900.0,36.4671,36.4826,36.2743,36.3977,153900.0
2014-02-05 10:30:00,47.19,47.37,47.11,47.23,152500.0,36.4054,36.5443,36.3437,36.4363,152500.0
2014-02-05 10:40:00,47.24,47.34,47.21,47.28,151100.0,36.444,36.5211,36.4209,36.4749,151100.0
2014-02-05 10:50:00,47.28,47.34,47.24,47.28,84100.0,36.4749,36.5211,36.444,36.4749,84100.0
2014-02-05 11:00:00,47.27,47.29,47.18,47.24,106700.0,36.4671,36.4826,36.3977,36.444,106700.0
2014-02-05 11:10:00,47.25,47.38,47.24,47.29,124900.0,36.4517,36.552,36.444,36.4826,124900.0
2014-02-05 11:20:00,47.29,47.46,47.25,47.45,204200.0,36.4826,36.6137,36.4517,36.606,204200.0
2014-02-05 11:30:00,47.45,47.6,47.42,47.49,161600.0,36.606,36.7217,36.5829,36.6369,161600.0
2014-02-05 11:40:00,47.49,47.73,47.47,47.69,244200.0,36.6369,36.822,36.6214,36.7912,244200.0
2014-02-05 11:50:00,47.68,47.79,47.64,47.73,104400.0,36.7834,36.8683,36.7526,36.822,104400.0
2014-02-05 12:00:00,47.73,47.77,47.64,47.64,105500.0,36.822,36.8529,36.7526,36.7526,105500.0
2014-02-05 12:10:00,47.63,47.63,47.49,47.6,95400.0,36.7449,36.7449,36.6369,36.7217,95400.0
2014-02-05 12:20:00,47.6,47.78,47.59,47.67,117300.0,36.7217,36.8606,36.714,36.7757,117300.0
2014-02-05 12:30:00,47.67,47.73,47.65,47.65,83200.0,36.7757,36.822,36.7603,36.7603,83200.0
2014-02-05 12:40:00,47.64,47.73,47.59,47.6,141400.0,36.7526,36.822,36.714,36.7217,141400.0
2014-02-05 12:50:00,47.6,47.64,47.57,47.62,51300.0,36.7217,36.7526,36.6986,36.7372,51300.0
2014-02-05 13:00:00,47.63,47.86,47.63,47.86,168500.0,36.7449,36.9223,36.7449,36.9223,168500.0
2014-02-05 13:10:00,47.87,47.89,47.8,47.8,267300.0,36.93,36.9455,36.876,36.876,267300.0
2014-02-05 13:20:00,47.8,47.81,47.57,47.57,187800.0,36.876,36.8837,36.6986,36.6986,187800.0
2014-02-05 13:30:00,47.57,47.66,47.55,47.65,159300.0,36.6986,36.768,36.6832,36.7603,159300.0
2014-02-05 13:40:00,47.66,47.7,47.55,47.58,296200.0,36.768,36.7989,36.6832,36.7063,296200.0
2014-02-05 13:50:00,47.58,47.59,47.54,47.54,155800.0,36.7063,36.714,36.6754,36.6754,155800.0
2014-02-05 14:00:00,47.54,47.59,47.48,47.53,178800.0,36.6754,36.714,36.6292,36.6677,178800.0
2014-02-05 14:10:00,47.53,47.54,47.42,47.45,160700.0,36.6677,36.6754,36.5829,36.606,160700.0
2014-02-05 14:20:00,47.45,47.49,47.4,47.43,148700.0,36.606,36.6369,36.5674,36.5906,148700.0
2014-02-05 14:30:00,47.43,47.47,47.32,47.35,135400.0,36.5906,36.6214,36.5057,36.5289,135400.0
2014-02-05 14:40:00,47.35,47.41,47.33,47.38,131700.0,36.5289,36.5752,36.5134,36.552,131700.0
2014-02-05 14:50:00,47.37,47.41,47.33,47.37,144500.0,36.5443,36.5752,36.5134,36.5443,144500.0
2014-02-05 15:00:00,47.37,47.44,47.32,47.43,128900.0,36.5443,36.5983,36.5057,36.5906,128900.0
2014-02-05 15:10:00,47.43,47.49,47.43,47.47,136900.0,36.5906,36.6369,36.5906,36.6214,136900.0
2014-02-05 15:20:00,47.47,47.55,47.44,47.55,139800.0,36.6214,36.6832,36.5983,36.6832,139800.0
2014-02-05 15:30:00,47.56,47.7,47.53,47.7,310000.0,36.6909,36.7989,36.6677,36.7989,310000.0
2014-02-05 15:40:00,47.69,47.8,47.69,47.78,515400.0,36.7912,36.876,36.7912,36.8606,515400.0
2014-02-05 15:50:00,47.78,47.79,47.62,47.65,883500.0,36.8606,36.8683,36.7372,36.7603,883500.0
2014-02-06 09:30:00,47.85,48.0,47.6,47.98,304400.0,36.9146,37.0303,36.7217,37.0149,304400.0
2014-02-06 09:40:00,47.97,47.97,47.77,47.8,120300.0,37.0072,37.0072,36.8529,36.876,120300.0
2014-02-06 09:50:00,47.8,47.93,47.72,47.76,111100.0,36.876,36.9763,36.8143,36.8452,111100.0
2014-02-06 10:00:00,47.74,47.75,47.56,47.64,187800.0,36.8297,36.8374,36.6909,36.7526,187800.0
2014-02-06 10:10:00,47.64,47.94,47.63,47.89,180700.0,36.7526,36.984,36.7449,36.9455,180700.0
2014-02-06 10:20:00,47.89,48.04,47.86,48.01,200100.0,36.9455,37.0612,36.9223,37.038,200100.0
2014-02-06 10:30:00,48.02,48.08,47.97,47.98,323800.0,37.0457,37.092,37.0072,37.0149,323800.0
2014-02-06 10:40:00,47.97,48.25,47.95,48.16,312300.0,37.0072,37.2232,36.9917,37.1538,312300.0
2014-02-06 10:50:00,48.16,48.16,47.95,48.03,195400.0,37.1538,37.1538,36.9917,37.0535,195400.0
2014-02-06 11:00:00,48.03,48.28,48.01,48.21,232000.0,37.0535,37.2463,37.038,37.1923,232000.0
2014-02-06 11:10:00,48.21,48.21,48.08,48.09,146300.0,37.1923,37.1923,37.092,37.0997,146300.0
2014-02-06 11:20:00,48.08,48.16,48.08,48.1,158700.0,37.092,37.1538,37.092,37.1075,158700.0
2014-02-06 11:30:00,48.1,48.17,48.07,48.12,81200.0,37.1075,37.1615,37.0843,37.1229,81200.0
2014-02-06 11:40:00,48.12,48.22,48.1,48.16,91400.0,37.1229,37.2,37.1075,37.1538,91400.0
2014-02-06 11:50:00,48.17,48.2,48.03,48.07,111400.0,37.1615,37.1846,37.0535,37.0843,111400.0
2014-02-06 12:00:00,48.07,48.19,48.07,48.18,73100.0,37.0843,37.1769,37.0843,37.1692,73100.0
2014-02-06 12:10:00,48.17,48.17,48.1,48.14,75000.0,37.1615,37.1615,37.1075,37.1383,75000.0
2014-02-06 12:20:00,48.15,48.15,48.09,48.15,88900.0,37.146,37.146,37.0997,37.146,88900.0
2014-02-06 12:30:00,48.15,48.16,48.09,48.16,109400.0,37.146,37.1538,37.0997,37.1538,109400.0
2014-02-06 12:40:00,48.15,48.22,48.12,48.16,92900.0,37.146,37.2,37.1229,37.1538,92900.0
2014-02-06 12:50:00,48.17,48.18,48.11,48.12,64500.0,37.1615,37.1692,37.1152,37.1229,64500.0
2014-02-06 13:00:00,48.12,48.18,48.12,48.14,80200.0,37.1229,37.1692,37.1229,37.1383,80200.0
2014-02-06 13:10:00,48.13,48.14,47.99,48.0,174000.0,37.1306,37.1383,37.0226,37.0303,174000.0
2014-02-06 13:20:00,48.0,48.0,47.88,47.91,119900.0,37.0303,37.0303,36.9377,36.9609,119900.0
2014-02-06 13:30:00,47.91,47.96,47.8,47.85,228200.0,36.9609,36.9995,36.876,36.9146,228200.0
2014-02-06 13:40:00,47.84,47.85,47.73,47.82,323200.0,36.9069,36.9146,36.822,36.8915,323200.0
2014-02-06 13:50:00,47.83,47.83,47.61,47.62,294900.0,36.8992,36.8992,36.7294,36.7372,294900.0
2014-02-06 14:00:00,47.63,47.71,47.61,47.66,196000.0,36.7449,36.8066,36.7294,36.768,196000.0
2014-02-06 14:10:00,47.67,47.76,47.66,47.74,259500.0,36.7757,36.8452,36.768,36.8297,259500.0
2014-02-06 14:20:00,47.74,47.74,47.64,47.69,390000.0,36.8297,36.8297,36.7526,36.7912,390000.0
2014-02-06 14:30:00,47.7,47.74,47.66,47.68,172300.0,36.7989,36.8297,36.768,36.7834,172300.0
2014-02-06 14:40:00,47.68,47.7,47.65,47.69,232600.0,36.7834,36.7989,36.7603,36.7912,232600.0
2014-02-06 14:50:00,47.69,47.71,47.65,47.67,227400.0,36.7912,36.8066,36.7603,36.7757,227400.0
2014-02-06 15:00:00,47.67,47.75,47.65,47.75,203500.0,36.7757,36.8374,36.7603,36.8374,203500.0
2014-02-06 15:10:00,47.74,47.75,47.69,47.7,161500.0,36.8297,36.8374,36.7912,36.7989,161500.0
2014-02-06 15:20:00,47.7,47.71,47.67,47.69,185600.0,36.7989,36.8066,36.7757,36.7912,185600.0
2014-02-06 15:30:00,47.69,47.71,47.65,47.7,302700.0,36.7912,36.8066,36.7603,36.7989,302700.0
2014-02-06 15:40:00,47.7,47.75,47.58,47.59,516500.0,36.7989,36.8374,36.7063,36.714,516500.0
2014-02-06 15:50:00,47.59,47.76,47.58,47.74,817200.0,36.714,36.8452,36.7063,36.8297,817200.0
2014-02-07 09:30:00,48.11,48.35,47.95,48.33,386500.0,37.1152,37.3003,36.9917,37.2849,386500.0
2014-02-07 09:40:00,48.35,48.4,48.21,48.22,221400.0,37.3003,37.3389,37.1923,37.2,221400.0
2014-02-07 09:50:00,48.22,48.24,48.02,48.11,300200.0,37.2,37.2155,37.0457,37.1152,300200.0
2014-02-07 10:00:00,48.11,48.32,48.11,48.18,197800.0,37.1152,37.2772,37.1152,37.1692,197800.0
2014-02-07 10:10:00,48.18,48.18,47.92,47.93,171200.0,37.1692,37.1692,36.9686,36.9763,171200.0
2014-02-07 10:20:00,47.93,47.94,47.64,47.67,234700.0,36.9763,36.984,36.7526,36.7757,234700.0
2014-02-07 10:30:00,47.68,47.96,47.65,47.95,134600.0,36.7834,36.9995,36.7603,36.9917,134600.0
2014-02-07 10:40:00,47.95,47.97,47.77,47.84,79800.0,36.9917,37.0072,36.8529,36.9069,79800.0
2014-02-07 10:50:00,47.83,47.92,47.74,47.88,120100.0,36.8992,36.9686,36.8297,36.9377,120100.0
2014-02-07 11:00:00,47.88,47.88,47.79,47.8,86200.0,36.9377,36.9377,36.8683,36.876,86200.0
2014-02-07 11:10:00,47.79,47.96,47.79,47.91,118100.0,36.8683,36.9995,36.8683,36.9609,118100.0
2014-02-07 11:20:00,47.9,47.97,47.88,47.89,88900.0,36.9532,37.0072,36.9377,36.9455,88900.0
2014-02-07 11:30:00,47.9,47.96,47.86,47.94,175100.0,36.9532,36.9995,36.9223,36.984,175100.0
2014-02-07 11:40:00,47.95,48.18,47.94,48.18,167900.0,36.9917,37.1692,36.984,37.1692,167900.0
2014-02-07 11:50:00,48.17,48.29,48.16,48.28,271000.0,37.1615,37.254,37.1538,37.2463,271000.0
2014-02-07 12:00:00,48.28,48.29,48.06,48.06,140000.0,37.2463,37.254,37.0766,37.0766,140000.0
2014-02-07 12:10:00,48.06,48.15,48.05,48.14,146600.0,37.0766,37.146,37.0689,37.1383,146600.0
2014-02-07 12:20:00,48.15,48.22,48.13,48.14,85500.0,37.146,37.2,37.1306,37.1383,85500.0
2014-02-07 12:30:00,48.14,48.21,48.12,48.2,162300.0,37.1383,37.1923,37.1229,37.1846,162300.0
2014-02-07 12:40:00,48.2,48.2,48.16,48.17,74000.0,37.1846,37.1846,37.1538,37.1615,74000.0
2014-02-07 12:50:00,48.17,48.21,48.15,48.16,46100.0,37.1615,37.1923,37.146,37.1538,46100.0
2014-02-07 13:00:00,48.16,48.19,48.15,48.17,98600.0,37.1538,37.1769,37.146,37.1615,98600.0
2014-02-07 13:10:00,48.17,48.26,48.16,48.26,90100.0,37.1615,37.2309,37.1538,37.2309,90100.0
2014-02-07 13:20:00,48.26,48.33,48.19,48.33,153700.0,37.2309,37.2849,37.1769,37.2849,153700.0
2014-02-07 13:30:00,48.33,48.5,48.32,48.45,247700.0,37.2849,37.416,37.2772,37.3775,247700.0
2014-02-07 13:40:00,48.45,48.71,48.44,48.7,548400.0,37.3775,37.5781,37.3698,37.5703,548400.0
2014-02-07 13:50:00,48.7,48.78,48.67,48.69,618600.0,37.5703,37.6321,37.5472,37.5626,618600.0
2014-02-07 14:00:00,48.7,48.71,48.59,48.61,369300.0,37.5703,37.5781,37.4855,37.5009,369300.0
2014-02-07 14:10:00,48.6,48.7,48.56,48.66,166600.0,37.4932,37.5703,37.4623,37.5395,166600.0
2014-02-07 14:20:00,48.67,48.73,48.65,48.66,125200.0,37.5472,37.5935,37.5318,37.5395,125200.0
2014-02-07 14:30:00,48.66,48.7,48.62,48.65,71500.0,37.5395,37.5703,37.5086,37.5318,71500.0
2014-02-07 14:40:00,48.66,48.75,48.66,48.69,136100.0,37.5395,37.6089,37.5395,37.5626,136100.0
2014-02-07 14:50:00,48.68,48.74,48.66,48.74,61500.0,37.5549,37.6012,37.5395,37.6012,61500.0
2014-02-07 15:00:00,48.74,48.89,48.74,48.83,191900.0,37.6012,37.7169,37.6012,37.6706,191900.0
2014-02-07 15:10:00,48.83,48.96,48.83,48.92,225600.0,37.6706,37.7709,37.6706,37.7401,225600.0
2014-02-07 15:20:00,48.92,48.93,48.87,48.9,233300.0,37.7401,37.7478,37.7015,37.7246,233300.0
2014-02-07 15:30:00,48.91,48.99,48.9,48.98,285600.0,37.7323,37.7941,37.7246,37.7864,285600.0
2014-02-07 15:40:00,48.97,49.05,48.96,49.0,510500.0,37.7786,37.8404,37.7709,37.8018,510500.0
2014-02-07 15:50:00,49.01,49.05,48.93,49.0,827600.0,37.8095,37.8404,37.7478,37.8018,827600.0
2014-02-10 09:30:00,49.02,49.19,48.89,49.06,523800.0,37.8172,37.9484,37.7169,37.8481,523800.0
2014-02-10 09:40:00,49.08,49.25,48.96,49.21,242600.0,37.8635,37.9946,37.7709,37.9638,242600.0
2014-02-10 09:50:00,49.2,49.26,49.05,49.09,209800.0,37.9561,38.0024,37.8404,37.8712,209800.0
2014-02-10 10:00:00,49.1,49.1,48.72,48.75,193800.0,37.8789,37.8789,37.5858,37.6089,193800.0
2014-02-10 10:10:00,48.74,48.94,48.72,48.89,139200.0,37.6012,37.7555,37.5858,37.7169,139200.0
2014-02-10 10:20:00,48.88,48.97,48.82,48.86,116400.0,37.7092,37.7786,37.6629,37.6938,116400.0
2014-02-10 10:30:00,48.86,48.87,48.8,48.84,133400.0,37.6938,37.7015,37.6475,37.6783,133400.0
2014-02-10 10:40:00,48.85,48.85,48.66,48.66,137200.0,37.6861,37.6861,37.5395,37.5395,137200.0
2014-02-10 10:50:00,48.65,48.78,48.65,48.77,101900.0,37.5318,37.6321,37.5318,37.6243,101900.0
2014-02-10 11:00:00,48.77,48.78,48.62,48.66,127100.0,37.6243,37.6321,37.5086,37.5395,127100.0
2014-02-10 11:10:00,48.66,48.72,48.63,48.72,123600.0,37.5395,37.5858,37.5163,37.5858,123600.0
2014-02-10 11:20:00,48.72,48.84,48.69,48.84,114000.0,37.5858,37.6783,37.5626,37.6783,114000.0
2014-02-10 11:30:00,48.84,48.93,48.68,48.72,131100.0,37.6783,37.7478,37.5549,37.5858,131100.0
2014-02-10 11:40:00,48.71,48.8,48.69,48.78,80800.0,37.5781,37.6475,37.5626,37.6321,80800.0
2014-02-10 11:50:00,48.78,48.82,48.73,48.75,53600.0,37.6321,37.6629,37.5935,37.6089,53600.0
2014-02-10 12:00:00,48.75,48.75,48.63,48.63,63000.0,37.6089,37.6089,37.5163,37.5163,63000.0
2014-02-10 12:10:00,48.63,48.7,48.62,48.65,63300.0,37.5163,37.5703,37.5086,37.5318,63300.0
2014-02-10 12:20:00,48.64,48.73,48.64,48.68,57400.0,37.5241,37.5935,37.5241,37.5549,57400.0
2014-02-10 12:30:00,48.69,48.79,48.68,48.74,74700.0,37.5626,37.6398,37.5549,37.6012,74700.0
2014-02-10 12:40:00,48.74,48.84,48.74,48.81,117000.0,37.6012,37.6783,37.6012,37.6552,117000.0
2014-02-10 12:50:00,48.82,48.85,48.78,48.82,68200.0,37.6629,37.6861,37.6321,37.6629,68200.0
2014-02-10 13:00:00,48.81,48.85,48.77,48.83,66000.0,37.6552,37.6861,37.6243,37.6706,66000.0
2014-02-10 13:10:00,48.82,48.86,48.79,48.79,67100.0,37.6629,37.6938,37.6398,37.6398,67100.0
2014-02-10 13:20:00,48.79,48.82,48.76,48.76,68000.0,37.6398,37.6629,37.6166,37.6166,68000.0
2014-02-10 13:30:00,48.76,48.79,48.74,48.78,49500.0,37.6166,37.6398,37.6012,37.6321,49500.0
2014-02-10 13:40:00,48.78,48.82,48.76,48.76,37800.0,37.6321,37.6629,37.6166,37.6166,37800.0
2014-02-10 13:50:00,48.76,48.77,48.67,48.76,103800.0,37.6166,37.6243,37.5472,37.6166,103800.0
2014-02-10 14:00:00,48.75,48.8,48.73,48.79,82400.0,37.6089,37.6475,37.5935,37.6398,82400.0
2014-02-10 14:10:00,48.79,48.84,48.77,48.8,54100.0,37.6398,37.6783,37.6243,37.6475,54100.0
2014-02-10 14:20:00,48.81,48.86,48.78,48.78,107200.0,37.6552,37.6938,37.6321,37.6321,107200.0
2014-02-10 14:30:00,48.78,48.93,48.78,48.88,80600.0,37.6321,37.7478,37.6321,37.7092,80600.0
2014-02-10 14:40:00,48.88,48.9,48.87,48.88,74100.0,37.7092,37.7246,37.7015,37.7092,74100.0
2014-02-10 14:50:00,48.9,48.93,48.88,48.88,64100.0,37.7246,37.7478,37.7092,37.7092,64100.0
2014-02-10 15:00:00,48.88,48.9,48.79,48.84,127300.0,37.7092,37.7246,37.6398,37.6783,127300.0
2014-02-10 15:10:00,48.83,48.83,48.76,48.78,114900.0,37.6706,37.6706,37.6166,37.6321,114900.0
2014-02-10 15:20:00,48.78,48.8,48.71,48.75,113100.0,37.6321,37.6475,37.5781,37.6089,113100.0
2014-02-10 15:30:00,48.75,48.85,48.73,48.82,122800.0,37.6089,37.6861,37.5935,37.6629,122800.0
2014-02-10 15:40:00,48.83,48.83,48.75,48.81,201800.0,37.6706,37.6706,37.6089,37.6552,201800.0
2014-02-10 15:50:00,48.81,48.89,48.78,48.88,401400.0,37.6552,37.7169,37.6321,37.7092,401400.0
2014-02-11 09:30:00,48.9,48.99,48.53,48.54,406500.0,37.7246,37.7941,37.4392,37.4469,406500.0
2014-02-11 09:40:00,48.54,48.56,48.4,48.43,321100.0,37.4469,37.4623,37.3389,37.362,321100.0
2014-02-11 09:50:00,48.42,48.46,48.26,48.44,498700.0,37.3543,37.3852,37.2309,37.3698,498700.0
2014-02-11 10:00:00,48.43,48.65,48.37,48.63,403700.0,37.362,37.5318,37.3158,37.5163,403700.0
2014-02-11 10:10:00,48.62,48.62,48.52,48.59,219200.0,37.5086,37.5086,37.4315,37.4855,219200.0
2014-02-11 10:20:00,48.59,48.64,48.45,48.45,578100.0,37.4855,37.5241,37.3775,37.3775,578100.0
2014-02-11 10:30:00,48.45,48.6,48.41,48.53,521600.0,37.3775,37.4932,37.3466,37.4392,521600.0
2014-02-11 10:40:00,48.52,48.62,48.52,48.58,209600.0,37.4315,37.5086,37.4315,37.4778,209600.0
2014-02-11 10:50:00,48.59,48.65,48.56,48.64,221600.0,37.4855,37.5318,37.4623,37.5241,221600.0
2014-02-11 11:00:00,48.64,48.76,48.64,48.73,207300.0,37.5241,37.6166,37.5241,37.5935,207300.0
2014-02-11 11:10:00,48.73,48.87,48.72,48.85,393700.0,37.5935,37.7015,37.5858,37.6861,393700.0
2014-02-11 11:20:00,48.84,48.99,48.83,48.99,329200.0,37.6783,37.7941,37.6706,37.7941,329200.0
2014-02-11 11:30:00,49.0,49.06,48.89,49.02,199200.0,37.8018,37.8481,37.7169,37.8172,199200.0
2014-02-11 11:40:00,49.02,49.04,48.93,48.93,131500.0,37.8172,37.8326,37.7478,37.7478,131500.0
2014-02-11 11:50:00,48.94,48.96,48.9,48.94,104700.0,37.7555,37.7709,37.7246,37.7555,104700.0
2014-02-11 12:00:00,48.94,48.96,48.79,48.8,146600.0,37.7555,37.7709,37.6398,37.6475,146600.0
2014-02-11 12:10:00,48.8,48.84,48.77,48.79,108600.0,37.6475,37.6783,37.6243,37.6398,108600.0
2014-02-11 12:20:00,48.8,48.82,48.72,48.8,79500.0,37.6475,37.6629,37.5858,37.6475,79500.0
2014-02-11 12:30:00,48.8,48.91,48.8,48.89,130300.0,37.6475,37.7323,37.6475,37.7169,130300.0
2014-02-11 12:40:00,48.89,48.96,48.86,48.95,91800.0,37.7169,37.7709,37.6938,37.7632,91800.0
2014-02-11 12:50:00,48.94,49.03,48.92,48.98,144300.0,37.7555,37.8249,37.7401,37.7864,144300.0
2014-02-11 13:00:00,48.98,49.03,48.87,48.99,324700.0,37.7864,37.8249,37.7015,37.7941,324700.0
2014-02-11 13:10:00,49.0,49.02,48.96,48.99,106300.0,37.8018,37.8172,37.7709,37.7941,106300.0
2014-02-11 13:20:00,49.0,49.0,48.9,48.98,108400.0,37.8018,37.8018,37.7246,37.7864,108400.0
2014-02-11 13:30:00,48.98,49.03,48.96,48.99,145500.0,37.7864,37.8249,37.7709,37.7941,145500.0
2014-02-11 13:40:00,49.0,49.12,49.0,49.08,116800.0,37.8018,37.8944,37.8018,37.8635,116800.0
2014-02-11 13:50:00,49.09,49.14,49.07,49.12,145200.0,37.8712,37.9098,37.8558,37.8944,145200.0
2014-02-11 14:00:00,49.12,49.12,49.03,49.09,136700.0,37.8944,37.8944,37.8249,37.8712,136700.0
2014-02-11 14:10:00,49.1,49.11,49.03,49.05,108700.0,37.8789,37.8866,37.8249,37.8404,108700.0
2014-02-11 14:20:00,49.06,49.13,49.04,49.1,109100.0,37.8481,37.9021,37.8326,37.8789,109100.0
2014-02-11 14:30:00,49.1,49.11,49.06,49.1,83800.0,37.8789,37.8866,37.8481,37.8789,83800.0
2014-02-11 14:40:00,49.11,49.22,49.11,49.18,172100.0,37.8866,37.9715,37.8866,37.9406,172100.0
2014-02-11 14:50:00,49.18,49.23,49.15,49.23,126500.0,37.9406,37.9792,37.9175,37.9792,126500.0
2014-02-11 15:00:00,49.23,49.31,49.21,49.27,168300.0,37.9792,38.0409,37.9638,38.0101,168300.0
2014-02-11 15:10:00,49.27,49.27,49.2,49.25,231400.0,38.0101,38.0101,37.9561,37.9946,231400.0
2014-02-11 15:20:00,49.25,49.25,49.08,49.09,250600.0,37.9946,37.9946,37.8635,37.8712,250600.0
2014-02-11 15:30:00,49.09,49.21,49.09,49.17,289900.0,37.8712,37.9638,37.8712,37.9329,289900.0
2014-02-11 15:40:00,49.18,49.21,49.09,49.09,542000.0,37.9406,37.9638,37.8712,37.8712,542000.0
2014-02-11 15:50:00,49.09,49.09,48.97,49.0,820100.0,37.8712,37.8712,37.7786,37.8018,820100.0
2014-02-12 09:30:00,49.25,49.65,49.13,49.63,510600.0,37.9946,38.3032,37.9021,38.2878,510600.0
2014-02-12 09:40:00,49.63,49.64,49.26,49.26,355500.0,38.2878,38.2955,38.0024,38.0024,355500.0
2014-02-12 09:50:00,49.28,49.44,49.22,49.44,237100.0,38.0178,38.1412,37.9715,38.1412,237100.0
2014-02-12 10:00:00,49.44,49.63,49.4,49.62,698900.0,38.1412,38.2878,38.1104,38.2801,698900.0
2014-02-12 10:10:00,49.63,49.72,49.6,49.6,320600.0,38.2878,38.3572,38.2647,38.2647,320600.0
2014-02-12 10:20:00,49.61,49.69,49.56,49.6,271900.0,38.2724,38.3341,38.2338,38.2647,271900.0
2014-02-12 10:30:00,49.59,49.64,49.53,49.61,387200.0,38.2569,38.2955,38.2107,38.2724,387200.0
2014-02-12 10:40:00,49.61,49.61,49.38,49.47,218000.0,38.2724,38.2724,38.0949,38.1644,218000.0
2014-02-12 10:50:00,49.48,49.49,49.36,49.43,137000.0,38.1721,38.1798,38.0795,38.1335,137000.0
2014-02-12 11:00:00,49.43,49.5,49.4,49.5,92500.0,38.1335,38.1875,38.1104,38.1875,92500.0
2014-02-12 11:10:00,49.5,49.57,49.45,49.56,179100.0,38.1875,38.2415,38.1489,38.2338,179100.0
2014-02-12 11:20:00,49.55,49.56,49.39,49.39,263000.0,38.2261,38.2338,38.1027,38.1027,263000.0
2014-02-12 11:30:00,49.39,49.46,49.38,49.46,193200.0,38.1027,38.1567,38.0949,38.1567,193200.0
2014-02-12 11:40:00,49.46,49.49,49.4,49.41,99000.0,38.1567,38.1798,38.1104,38.1181,99000.0
2014-02-12 11:50:00,49.41,49.6,49.4,49.6,266700.0,38.1181,38.2647,38.1104,38.2647,266700.0
2014-02-12 12:00:00,49.6,49.61,49.48,49.53,239400.0,38.2647,38.2724,38.1721,38.2107,239400.0
2014-02-12 12:10:00,49.53,49.53,49.44,49.51,126300.0,38.2107,38.2107,38.1412,38.1952,126300.0
2014-02-12 12:20:00,49.5,49.53,49.45,49.53,115500.0,38.1875,38.2107,38.1489,38.2107,115500.0
2014-02-12 12:30:00,49.53,49.54,49.4,49.4,104200.0,38.2107,38.2184,38.1104,38.1104,104200.0
2014-02-12 12:40:00,49.4,49.46,49.34,49.35,159200.0,38.1104,38.1567,38.0641,38.0718,159200.0
2014-02-12 12:50:00,49.36,49.44,49.31,49.35,122200.0,38.0795,38.1412,38.0409,38.0718,122200.0
2014-02-12 13:00:00,49.35,49.37,49.25,49.25,131400.0,38.0718,38.0872,37.9946,37.9946,131400.0
2014-02-12 13:10:00,49.26,49.32,49.23,49.31,202200.0,38.0024,38.0486,37.9792,38.0409,202200.0
2014-02-12 13:20:00,49.32,49.39,49.26,49.29,237000.0,38.0486,38.1027,38.0024,38.0255,237000.0
2014-02-12 13:30:00,49.29,49.37,49.25,49.31,294100.0,38.0255,38.0872,37.9946,38.0409,294100.0
2014-02-12 13:40:00,49.31,49.31,49.13,49.14,270000.0,38.0409,38.0409,37.9021,37.9098,270000.0
2014-02-12 13:50:00,49.15,49.2,49.1,49.18,180500.0,37.9175,37.9561,37.8789,37.9406,180500.0
2014-02-12 14:00:00,49.19,49.28,49.18,49.23,155200.0,37.9484,38.0178,37.9406,37.9792,155200.0
2014-02-12 14:10:00,49.22,49.22,49.15,49.16,110900.0,37.9715,37.9715,37.9175,37.9252,110900.0
2014-02-12 14:20:00,49.15,49.17,49.1,49.11,147900.0,37.9175,37.9329,37.8789,37.8866,147900.0
2014-02-12 14:30:00,49.1,49.11,48.97,48.98,246300.0,37.8789,37.8866,37.7786,37.7864,246300.0
2014-02-12 14:40:00,48.99,49.01,48.83,48.86,280500.0,37.7941,37.8095,37.6706,37.6938,280500.0
2014-02-12 14:50:00,48.85,48.94,48.84,48.91,180100.0,37.6861,37.7555,37.6783,37.7323,180100.0
2014-02-12 15:00:00,48.91,48.94,48.84,48.9,171600.0,37.7323,37.7555,37.6783,37.7246,171600.0
2014-02-12 15:10:00,48.9,48.92,48.83,48.91,224600.0,37.7246,37.7401,37.6706,37.7323,224600.0
2014-02-12 15:20:00,48.9,48.95,48.85,48.95,200100.0,37.7246,37.7632,37.6861,37.7632,200100.0
2014-02-12 15:30:00,48.95,49.01,48.93,48.98,302100.0,37.7632,37.8095,37.7478,37.7864,302100.0
2014-02-12 15:40:00,48.98,49.1,48.91,49.06,568300.0,37.7864,37.8789,37.7323,37.8481,568300.0
2014-02-12 15:50:00,49.06,49.07,48.97,49.04,484100.0,37.8481,37.8558,37.7786,37.8326,484100.0
2014-02-13 09:30:00,48.75,48.85,48.37,48.42,358400.0,37.6089,37.6861,37.3158,37.3543,358400.0
2014-02-13 09:40:00,48.42,48.7,48.3,48.6,409300.0,37.3543,37.5703,37.2618,37.4932,409300.0
2014-02-13 09:50:00,48.61,48.69,48.52,48.62,355700.0,37.5009,37.5626,37.4315,37.5086,355700.0
2014-02-13 10:00:00,48.63,48.74,48.57,48.71,173500.0,37.5163,37.6012,37.4701,37.5781,173500.0
2014-02-13 10:10:00,48.71,48.82,48.6,48.82,156400.0,37.5781,37.6629,37.4932,37.6629,156400.0
2014-02-13 10:20:00,48.82,48.87,48.69,48.79,128500.0,37.6629,37.7015,37.5626,37.6398,128500.0
2014-02-13 10:30:00,48.79,48.8,48.66,48.7,119100.0,37.6398,37.6475,37.5395,37.5703,119100.0
2014-02-13 10:40:00,48.7,48.8,48.69,48.77,151500.0,37.5703,37.6475,37.5626,37.6243,151500.0
2014-02-13 10:50:00,48.77,48.99,48.77,48.92,167000.0,37.6243,37.7941,37.6243,37.7401,167000.0
2014-02-13 11:00:00,48.92,48.97,48.83,48.84,118000.0,37.7401,37.7786,37.6706,37.6783,118000.0
2014-02-13 11:10:00,48.84,48.95,48.82,48.95,85800.0,37.6783,37.7632,37.6629,37.7632,85800.0
2014-02-13 11:20:00,48.95,49.02,48.91,48.93,132000.0,37.7632,37.8172,37.7323,37.7478,132000.0
2014-02-13 11:30:00,48.93,49.03,48.91,48.91,105100.0,37.7478,37.8249,37.7323,37.7323,105100.0
2014-02-13 11:40:00,48.91,48.98,48.9,48.96,71700.0,37.7323,37.7864,37.7246,37.7709,71700.0
2014-02-13 11:50:00,48.96,49.0,48.92,48.99,167900.0,37.7709,37.8018,37.7401,37.7941,167900.0
2014-02-13 12:00:00,49.0,49.08,48.98,49.03,95900.0,37.8018,37.8635,37.7864,37.8249,95900.0
2014-02-13 12:10:00,49.04,49.1,49.02,49.06,89200.0,37.8326,37.8789,37.8172,37.8481,89200.0
2014-02-13 12:20:00,49.07,49.09,49.05,49.07,59000.0,37.8558,37.8712,37.8404,37.8558,59000.0
2014-02-13 12:30:00,49.07,49.08,49.0,49.0,94200.0,37.8558,37.8635,37.8018,37.8018,94200.0
2014-02-13 12:40:00,49.01,49.08,49.0,49.03,141800.0,37.8095,37.8635,37.8018,37.8249,141800.0
2014-02-13 12:50:00,49.02,49.1,49.02,49.06,136500.0,37.8172,37.8789,37.8172,37.8481,136500.0
2014-02-13 13:00:00,49.05,49.16,49.05,49.14,144300.0,37.8404,37.9252,37.8404,37.9098,144300.0
2014-02-13 13:10:00,49.14,49.26,49.11,49.23,157200.0,37.9098,38.0024,37.8866,37.9792,157200.0
2014-02-13 13:20:00,49.23,49.26,49.18,49.2,158400.0,37.9792,38.0024,37.9406,37.9561,158400.0
2014-02-13 13:30:00,49.2,49.2,49.15,49.19,127500.0,37.9561,37.9561,37.9175,37.9484,127500.0
2014-02-13 13:40:00,49.2,49.24,49.16,49.2,113200.0,37.9561,37.9869,37.9252,37.9561,113200.0
2014-02-13 13:50:00,49.19,49.21,49.19,49.2,139000.0,37.9484,37.9638,37.9484,37.9561,139000.0
2014-02-13 14:00:00,49.2,49.24,49.19,49.22,170400.0,37.9561,37.9869,37.9484,37.9715,170400.0
2014-02-13 14:10:00,49.22,49.28,49.21,49.24,81500.0,37.9715,38.0178,37.9638,37.9869,81500.0
2014-02-13 14:20:00,49.23,49.27,49.15,49.17,134200.0,37.9792,38.0101,37.9175,37.9329,134200.0
2014-02-13 14:30:00,49.16,49.18,49.07,49.11,193800.0,37.9252,37.9406,37.8558,37.8866,193800.0
2014-02-13 14:40:00,49.12,49.31,49.12,49.3,158000.0,37.8944,38.0409,37.8944,38.0332,158000.0
2014-02-13 14:50:00,49.3,49.32,49.23,49.28,169000.0,38.0332,38.0486,37.9792,38.0178,169000.0
2014-02-13 15:00:00,49.28,49.3,49.25,49.28,211800.0,38.0178,38.0332,37.9946,38.0178,211800.0
2014-02-13 15:10:00,49.27,49.36,49.25,49.3,254600.0,38.0101,38.0795,37.9946,38.0332,254600.0
2014-02-13 15:20:00,49.3,49.31,49.21,49.28,483600.0,38.0332,38.0409,37.9638,38.0178,483600.0
2014-02-13 15:30:00,49.29,49.4,49.27,49.32,310800.0,38.0255,38.1104,38.0101,38.0486,310800.0
2014-02-13 15:40:00,49.32,49.45,49.31,49.43,523300.0,38.0486,38.1489,38.0409,38.1335,523300.0
2014-02-13 15:50:00,49.43,49.64,49.4,49.57,1653400.0,38.1335,38.2955,38.1104,38.2415,1653400.0
2014-02-14 09:30:00,48.89,49.23,48.75,48.88,1618600.0,37.7169,37.9792,37.6089,37.7092,1618600.0
2014-02-14 09:40:00,48.89,48.89,48.41,48.85,941000.0,37.7169,37.7169,37.3466,37.6861,941000.0
2014-02-14 09:50:00,48.85,49.62,48.42,48.81,2012600.0,37.6861,38.2801,37.3543,37.6552,2012600.0
2014-02-14 10:00:00,48.82,48.86,48.58,48.61,505200.0,37.6629,37.6938,37.4778,37.5009,505200.0
2014-02-14 10:10:00,48.61,48.75,48.53,48.55,1070500.0,37.5009,37.6089,37.4392,37.4546,1070500.0
2014-02-14 10:20:00,48.55,48.63,48.52,48.55,705500.0,37.4546,37.5163,37.4315,37.4546,705500.0
2014-02-14 10:30:00,48.55,48.62,48.39,48.41,934600.0,37.4546,37.5086,37.3312,37.3466,934600.0
2014-02-14 10:40:00,48.41,48.49,48.27,48.34,891300.0,37.3466,37.4083,37.2386,37.2926,891300.0
2014-02-14 10:50:00,48.34,48.35,48.22,48.23,782700.0,37.2926,37.3003,37.2,37.2078,782700.0
2014-02-14 11:00:00,48.23,48.24,48.0,48.22,996200.0,37.2078,37.2155,37.0303,37.2,996200.0
2014-02-14 11:10:00,48.22,48.42,48.18,48.22,730000.0,37.2,37.3543,37.1692,37.2,730000.0
2014-02-14 11:20:00,48.22,48.22,48.05,48.18,703300.0,37.2,37.2,37.0689,37.1692,703300.0
2014-02-14 11:30:00,48.18,48.49,48.18,48.22,805500.0,37.1692,37.4083,37.1692,37.2,805500.0
2014-02-14 11:40:00,48.22,48.36,48.2,48.33,380200.0,37.2,37.308,37.1846,37.2849,380200.0
2014-02-14 11:50:00,48.34,48.56,48.32,48.56,576900.0,37.2926,37.4623,37.2772,37.4623,576900.0
2014-02-14 12:00:00,48.56,48.59,48.43,48.5,381100.0,37.4623,37.4855,37.362,37.416,381100.0
2014-02-14 12:10:00,48.51,48.7,48.5,48.7,416900.0,37.4238,37.5703,37.416,37.5703,416900.0
2014-02-14 12:20:00,48.7,48.7,48.55,48.66,303200.0,37.5703,37.5703,37.4546,37.5395,303200.0
2014-02-14 12:30:00,48.67,48.74,48.6,48.66,222200.0,37.5472,37.6012,37.4932,37.5395,222200.0
2014-02-14 12:40:00,48.65,48.68,48.53,48.62,244100.0,37.5318,37.5549,37.4392,37.5086,244100.0
2014-02-14 12:50:00,48.63,48.74,48.59,48.74,486300.0,37.5163,37.6012,37.4855,37.6012,486300.0
2014-02-14 13:00:00,48.73,48.77,48.61,48.62,393300.0,37.5935,37.6243,37.5009,37.5086,393300.0
2014-02-14 13:10:00,48.62,48.7,48.61,48.68,206900.0,37.5086,37.5703,37.5009,37.5549,206900.0
2014-02-14 13:20:00,48.68,48.75,48.68,48.74,359900.0,37.5549,37.6089,37.5549,37.6012,359900.0
2014-02-14 13:30:00,48.73,48.77,48.66,48.71,321700.0,37.5935,37.6243,37.5395,37.5781,321700.0
2014-02-14 13:40:00,48.72,48.85,48.71,48.84,395400.0,37.5858,37.6861,37.5781,37.6783,395400.0
2014-02-14 13:50:00,48.84,48.92,48.83,48.85,525300.0,37.6783,37.7401,37.6706,37.6861,525300.0
2014-02-14 14:00:00,48.85,48.92,48.8,48.91,510700.0,37.6861,37.7401,37.6475,37.7323,510700.0
2014-02-14 14:10:00,48.92,48.94,48.7,48.73,295500.0,37.7401,37.7555,37.5703,37.5935,295500.0
2014-02-14 14:20:00,48.74,48.74,48.61,48.68,544300.0,37.6012,37.6012,37.5009,37.5549,544300.0
2014-02-14 14:30:00,48.68,48.86,48.66,48.82,591300.0,37.5549,37.6938,37.5395,37.6629,591300.0
2014-02-14 14:40:00,48.82,48.89,48.78,48.84,196900.0,37.6629,37.7169,37.6321,37.6783,196900.0
2014-02-14 14:50:00,48.84,48.99,48.84,48.92,430700.0,37.6783,37.7941,37.6783,37.7401,430700.0
2014-02-14 15:00:00,48.92,48.97,48.86,48.86,345900.0,37.7401,37.7786,37.6938,37.6938,345900.0
2014-02-14 15:10:00,48.86,48.94,48.83,48.88,391600.0,37.6938,37.7555,37.6706,37.7092,391600.0
2014-02-14 15:20:00,48.87,48.94,48.81,48.9,347600.0,37.7015,37.7555,37.6552,37.7246,347600.0
2014-02-14 15:30:00,48.91,49.0,48.9,48.95,489700.0,37.7323,37.8018,37.7246,37.7632,489700.0
2014-02-14 15:40:00,48.96,48.96,48.78,48.86,737300.0,37.7709,37.7709,37.6321,37.6938,737300.0
2014-02-14 15:50:00,48.86,49.0,48.86,48.97,996700.0,37.6938,37.8018,37.6938,37.7786,996700.0
2014-02-18 09:30:00,49.17,49.33,49.05,49.11,818100.0,37.9329,38.0564,37.8404,37.8866,818100.0
2014-02-18 09:40:00,49.11,49.38,49.0,49.31,569400.0,37.8866,38.0949,37.8018,38.0409,569400.0
2014-02-18 09:50:00,49.3,49.32,49.19,49.25,532300.0,38.0332,38.0486,37.9484,37.9946,532300.0
2014-02-18 10:00:00,49.25,49.26,49.13,49.2,516600.0,37.9946,38.0024,37.9021,37.9561,516600.0
2014-02-18 10:10:00,49.19,49.21,49.13,49.16,429600.0,37.9484,37.9638,37.9021,37.9252,429600.0
2014-02-18 10:20:00,49.16,49.38,49.15,49.35,472500.0,37.9252,38.0949,37.9175,38.0718,472500.0
2014-02-18 10:30:00,49.35,49.38,49.27,49.36,289200.0,38.0718,38.0949,38.0101,38.0795,289200.0
2014-02-18 10:40:00,49.36,49.4,49.32,49.36,350900.0,38.0795,38.1104,38.0486,38.0795,350900.0
2014-02-18 10:50:00,49.37,49.49,49.32,49.48,357600.0,38.0872,38.1798,38.0486,38.1721,357600.0
2014-02-18 11:00:00,49.48,49.73,49.46,49.68,416700.0,38.1721,38.365,38.1567,38.3264,416700.0
2014-02-18 11:10:00,49.68,49.81,49.65,49.8,369800.0,38.3264,38.4267,38.3032,38.419,369800.0
2014-02-18 11:20:00,49.8,49.87,49.72,49.84,358400.0,38.419,38.473,38.3572,38.4498,358400.0
2014-02-18 11:30:00,49.85,49.85,49.6,49.68,342500.0,38.4575,38.4575,38.2647,38.3264,342500.0
2014-02-18 11:40:00,49.68,49.74,49.55,49.7,238800.0,38.3264,38.3727,38.2261,38.3418,238800.0
2014-02-18 11:50:00,49.69,49.87,49.69,49.82,297400.0,38.3341,38.473,38.3341,38.4344,297400.0
2014-02-18 12:00:00,49.83,49.88,49.75,49.75,214700.0,38.4421,38.4807,38.3804,38.3804,214700.0
2014-02-18 12:10:00,49.75,49.84,49.73,49.8,197000.0,38.3804,38.4498,38.365,38.419,197000.0
2014-02-18 12:20:00,49.81,49.85,49.8,49.81,221000.0,38.4267,38.4575,38.419,38.4267,221000.0
2014-02-18 12:30:00,49.81,49.81,49.73,49.76,177400.0,38.4267,38.4267,38.365,38.3881,177400.0
2014-02-18 12:40:00,49.76,49.92,49.73,49.92,175100.0,38.3881,38.5115,38.365,38.5115,175100.0
2014-02-18 12:50:00,49.92,49.98,49.88,49.9,239800.0,38.5115,38.5578,38.4807,38.4961,239800.0
2014-02-18 13:00:00,49.91,50.04,49.91,50.01,250700.0,38.5038,38.6041,38.5038,38.581,250700.0
2014-02-18 13:10:00,50.02,50.1,50.01,50.08,151300.0,38.5887,38.6504,38.581,38.635,151300.0
2014-02-18 13:20:00,50.08,50.12,49.97,49.99,278200.0,38.635,38.6658,38.5501,38.5655,278200.0
2014-02-18 13:30:00,49.99,50.0,49.88,49.99,173100.0,38.5655,38.5732,38.4807,38.5655,173100.0
2014-02-18 13:40:00,49.99,50.03,49.95,49.96,205100.0,38.5655,38.5964,38.5347,38.5424,205100.0
2014-02-18 13:50:00,49.95,50.0,49.84,49.97,204400.0,38.5347,38.5732,38.4498,38.5501,204400.0
2014-02-18 14:00:00,49.97,50.11,49.97,50.03,269500.0,38.5501,38.6581,38.5501,38.5964,269500.0
2014-02-18 14:10:00,50.02,50.13,49.98,50.12,168000.0,38.5887,38.6735,38.5578,38.6658,168000.0
2014-02-18 14:20:00,50.13,50.24,50.12,50.16,381700.0,38.6735,38.7584,38.6658,38.6967,381700.0
2014-02-18 14:30:00,50.16,50.32,50.12,50.27,274400.0,38.6967,38.8201,38.6658,38.7815,274400.0
2014-02-18 14:40:00,50.26,50.27,50.15,50.25,192900.0,38.7738,38.7815,38.689,38.7661,192900.0
2014-02-18 14:50:00,50.25,50.25,50.13,50.18,180700.0,38.7661,38.7661,38.6735,38.7121,180700.0
2014-02-18 15:00:00,50.17,50.25,50.12,50.25,217200.0,38.7044,38.7661,38.6658,38.7661,217200.0
2014-02-18 15:10:00,50.25,50.39,50.19,50.39,352700.0,38.7661,38.8741,38.7198,38.8741,352700.0
2014-02-18 15:20:00,50.38,50.43,50.32,50.42,649800.0,38.8664,38.905,38.8201,38.8973,649800.0
2014-02-18 15:30:00,50.43,50.43,50.28,50.35,472600.0,38.905,38.905,38.7893,38.8433,472600.0
2014-02-18 15:40:00,50.36,50.38,50.29,50.3,624700.0,38.851,38.8664,38.797,38.8047,624700.0
2014-02-18 15:50:00,50.29,50.31,50.16,50.18,975100.0,38.797,38.8124,38.6967,38.7121,975100.0
2014-02-19 09:30:00,49.96,50.04,49.84,49.95,511300.0,38.5424,38.6041,38.4498,38.5347,511300.0
2014-02-19 09:40:00,49.96,50.01,49.9,50.0,312300.0,38.5424,38.581,38.4961,38.5732,312300.0
2014-02-19 09:50:00,49.99,50.13,49.87,50.13,250900.0,38.5655,38.6735,38.473,38.6735,250900.0
2014-02-19 10:00:00,50.14,50.17,49.91,50.04,219900.0,38.6813,38.7044,38.5038,38.6041,219900.0
2014-02-19 10:10:00,50.04,50.17,49.97,50.12,342500.0,38.6041,38.7044,38.5501,38.6658,342500.0
2014-02-19 10:20:00,50.13,50.2,50.07,50.18,315700.0,38.6735,38.7275,38.6272,38.7121,315700.0
2014-02-19 10:30:00,50.19,50.2,50.04,50.05,193600.0,38.7198,38.7275,38.6041,38.6118,193600.0
2014-02-19 10:40:00,50.05,50.13,50.05,50.07,164000.0,38.6118,38.6735,38.6118,38.6272,164000.0
2014-02-19 10:50:00,50.07,50.23,50.05,50.23,274200.0,38.6272,38.7507,38.6118,38.7507,274200.0
2014-02-19 11:00:00,50.23,50.23,50.01,50.06,139800.0,38.7507,38.7507,38.581,38.6195,139800.0
2014-02-19 11:10:00,50.05,50.05,49.94,50.0,148500.0,38.6118,38.6118,38.527,38.5732,148500.0
2014-02-19 11:20:00,50.0,50.01,49.89,49.92,106900.0,38.5732,38.581,38.4884,38.5115,106900.0
2014-02-19 11:30:00,49.93,49.95,49.86,49.86,112600.0,38.5192,38.5347,38.4652,38.4652,112600.0
2014-02-19 11:40:00,49.86,49.88,49.77,49.88,157300.0,38.4652,38.4807,38.3958,38.4807,157300.0
2014-02-19 11:50:00,49.87,49.9,49.7,49.7,188900.0,38.473,38.4961,38.3418,38.3418,188900.0
2014-02-19 12:00:00,49.7,49.76,49.52,49.53,332600.0,38.3418,38.3881,38.2029,38.2107,332600.0
2014-02-19 12:10:00,49.52,49.55,49.38,49.44,243400.0,38.2029,38.2261,38.0949,38.1412,243400.0
2014-02-19 12:20:00,49.44,49.44,49.29,49.42,219300.0,38.1412,38.1412,38.0255,38.1258,219300.0
2014-02-19 12:30:00,49.42,49.59,49.41,49.55,224200.0,38.1258,38.2569,38.1181,38.2261,224200.0
2014-02-19 12:40:00,49.55,49.6,49.49,49.54,139400.0,38.2261,38.2647,38.1798,38.2184,139400.0
2014-02-19 12:50:00,49.54,49.64,49.52,49.61,109600.0,38.2184,38.2955,38.2029,38.2724,109600.0
2014-02-19 13:00:00,49.6,49.7,49.59,49.68,106900.0,38.2647,38.3418,38.2569,38.3264,106900.0
2014-02-19 13:10:00,49.68,49.77,49.66,49.74,174400.0,38.3264,38.3958,38.3109,38.3727,174400.0
2014-02-19 13:20:00,49.75,49.83,49.75,49.79,82900.0,38.3804,38.4421,38.3804,38.4112,82900.0
2014-02-19 13:30:00,49.8,49.81,49.72,49.75,89700.0,38.419,38.4267,38.3572,38.3804,89700.0
2014-02-19 13:40:00,49.74,49.78,49.67,49.75,106200.0,38.3727,38.4035,38.3187,38.3804,106200.0
2014-02-19 13:50:00,49.76,49.85,49.73,49.74,210000.0,38.3881,38.4575,38.365,38.3727,210000.0
2014-02-19 14:00:00,49.74,49.89,49.69,49.87,201000.0,38.3727,38.4884,38.3341,38.473,201000.0
2014-02-19 14:10:00,49.87,49.88,49.68,49.75,119000.0,38.473,38.4807,38.3264,38.3804,119000.0
2014-02-19 14:20:00,49.75,49.75,49.61,49.71,129200.0,38.3804,38.3804,38.2724,38.3495,129200.0
2014-02-19 14:30:00,49.74,49.74,49.56,49.61,164300.0,38.3727,38.3727,38.2338,38.2724,164300.0
2014-02-19 14:40:00,49.6,49.65,49.48,49.54,252800.0,38.2647,38.3032,38.1721,38.2184,252800.0
2014-02-19 14:50:00,49.55,49.66,49.54,49.61,182500.0,38.2261,38.3109,38.2184,38.2724,182500.0
2014-02-19 15:00:00,49.61,49.67,49.61,49.64,158700.0,38.2724,38.3187,38.2724,38.2955,158700.0
2014-02-19 15:10:00,49.64,49.64,49.31,49.31,374800.0,38.2955,38.2955,38.0409,38.0409,374800.0
2014-02-19 15:20:00,49.31,49.38,49.25,49.34,542500.0,38.0409,38.0949,37.9946,38.0641,542500.0
2014-02-19 15:30:00,49.34,49.45,49.33,49.43,433900.0,38.0641,38.1489,38.0564,38.1335,433900.0
2014-02-19 15:40:00,49.42,49.45,49.29,49.29,522000.0,38.1258,38.1489,38.0255,38.0255,522000.0
2014-02-19 15:50:00,49.31,49.32,49.18,49.26,887400.0,38.0409,38.0486,37.9406,38.0024,887400.0
2014-02-20 09:30:00,49.2,49.47,49.12,49.3,316200.0,37.9561,38.1644,37.8944,38.0332,316200.0
2014-02-20 09:40:00,49.3,49.36,49.16,49.26,251600.0,38.0332,38.0795,37.9252,38.0024,251600.0
2014-02-20 09:50:00,49.27,49.31,49.04,49.1,174200.0,38.0101,38.0409,37.8326,37.8789,174200.0
2014-02-20 10:00:00,49.09,49.13,48.91,48.93,379700.0,37.8712,37.9021,37.7323,37.7478,379700.0
2014-02-20 10:10:00,48.92,49.19,48.92,49.1,348400.0,37.7401,37.9484,37.7401,37.8789,348400.0
2014-02-20 10:20:00,49.1,49.1,48.98,49.07,315300.0,37.8789,37.8789,37.7864,37.8558,315300.0
2014-02-20 10:30:00,49.07,49.25,49.07,49.22,349300.0,37.8558,37.9946,37.8558,37.9715,349300.0
2014-02-20 10:40:00,49.22,49.3,49.15,49.18,213500.0,37.9715,38.0332,37.9175,37.9406,213500.0
2014-02-20 10:50:00,49.18,49.27,49.14,49.22,117900.0,37.9406,38.0101,37.9098,37.9715,117900.0
2014-02-20 11:00:00,49.22,49.32,49.12,49.32,228100.0,37.9715,38.0486,37.8944,38.0486,228100.0
2014-02-20 11:10:00,49.33,49.34,49.16,49.16,130600.0,38.0564,38.0641,37.9252,37.9252,130600.0
2014-02-20 11:20:00,49.16,49.2,49.1,49.19,86900.0,37.9252,37.9561,37.8789,37.9484,86900.0
2014-02-20 11:30:00,49.2,49.29,49.16,49.2,76700.0,37.9561,38.0255,37.9252,37.9561,76700.0
2014-02-20 11:40:00,49.2,49.21,49.16,49.19,100600.0,37.9561,37.9638,37.9252,37.9484,100600.0
2014-02-20 11:50:00,49.2,49.21,49.11,49.18,109600.0,37.9561,37.9638,37.8866,37.9406,109600.0
2014-02-20 12:00:00,49.18,49.26,49.14,49.26,115400.0,37.9406,38.0024,37.9098,38.0024,115400.0
2014-02-20 12:10:00,49.26,49.3,49.21,49.3,215900.0,38.0024,38.0332,37.9638,38.0332,215900.0
2014-02-20 12:20:00,49.3,49.3,49.21,49.3,133200.0,38.0332,38.0332,37.9638,38.0332,133200.0
2014-02-20 12:30:00,49.3,49.31,49.2,49.23,145400.0,38.0332,38.0409,37.9561,37.9792,145400.0
2014-02-20 12:40:00,49.23,49.29,49.23,49.26,88300.0,37.9792,38.0255,37.9792,38.0024,88300.0
2014-02-20 12:50:00,49.27,49.31,49.22,49.22,96800.0,38.0101,38.0409,37.9715,37.9715,96800.0
2014-02-20 13:00:00,49.22,49.22,49.17,49.19,291600.0,37.9715,37.9715,37.9329,37.9484,291600.0
2014-02-20 13:10:00,49.18,49.28,49.17,49.23,136200.0,37.9406,38.0178,37.9329,37.9792,136200.0
2014-02-20 13:20:00,49.23,49.25,49.17,49.17,88300.0,37.9792,37.9946,37.9329,37.9329,88300.0
2014-02-20 13:30:00,49.18,49.22,49.18,49.2,92000.0,37.9406,37.9715,37.9406,37.9561,92000.0
2014-02-20 13:40:00,49.2,49.2,49.15,49.16,178500.0,37.9561,37.9561,37.9175,37.9252,178500.0
2014-02-20 13:50:00,49.17,49.2,49.16,49.2,83000.0,37.9329,37.9561,37.9252,37.9561,83000.0
2014-02-20 14:00:00,49.2,49.2,49.11,49.16,100200.0,37.9561,37.9561,37.8866,37.9252,100200.0
2014-02-20 14:10:00,49.16,49.25,49.15,49.23,260300.0,37.9252,37.9946,37.9175,37.9792,260300.0
2014-02-20 14:20:00,49.23,49.26,49.16,49.21,168200.0,37.9792,38.0024,37.9252,37.9638,168200.0
2014-02-20 14:30:00,49.2,49.21,49.15,49.18,95300.0,37.9561,37.9638,37.9175,37.9406,95300.0
2014-02-20 14:40:00,49.18,49.21,49.16,49.19,125300.0,37.9406,37.9638,37.9252,37.9484,125300.0
2014-02-20 14:50:00,49.19,49.22,49.16,49.2,150700.0,37.9484,37.9715,37.9252,37.9561,150700.0
2014-02-20 15:00:00,49.2,49.27,49.18,49.27,385500.0,37.9561,38.0101,37.9406,38.0101,385500.0
2014-02-20 15:10:00,49.27,49.27,49.21,49.23,180900.0,38.0101,38.0101,37.9638,37.9792,180900.0
2014-02-20 15:20:00,49.24,49.26,49.21,49.23,273700.0,37.9869,38.0024,37.9638,37.9792,273700.0
2014-02-20 15:30:00,49.24,49.27,49.22,49.24,286300.0,37.9869,38.0101,37.9715,37.9869,286300.0
2014-02-20 15:40:00,49.25,49.38,49.24,49.38,408300.0,37.9946,38.0949,37.9869,38.0949,408300.0
2014-02-20 15:50:00,49.38,49.39,49.26,49.26,588200.0,38.0949,38.1027,38.0024,38.0024,588200.0
2014-02-21 09:30:00,49.23,49.3,49.14,49.21,705700.0,37.9792,38.0332,37.9098,37.9638,705700.0
2014-02-21 09:40:00,49.21,49.3,49.11,49.24,236400.0,37.9638,38.0332,37.8866,37.9869,236400.0
2014-02-21 09:50:00,49.25,49.27,49.15,49.17,181600.0,37.9946,38.0101,37.9175,37.9329,181600.0
2014-02-21 10:00:00,49.16,49.27,49.16,49.24,207400.0,37.9252,38.0101,37.9252,37.9869,207400.0
2014-02-21 10:10:00,49.23,49.28,49.08,49.09,425700.0,37.9792,38.0178,37.8635,37.8712,425700.0
2014-02-21 10:20:00,49.09,49.17,49.02,49.15,272100.0,37.8712,37.9329,37.8172,37.9175,272100.0
2014-02-21 10:30:00,49.16,49.27,49.16,49.18,223600.0,37.9252,38.0101,37.9252,37.9406,223600.0
2014-02-21 10:40:00,49.19,49.26,49.18,49.25,205900.0,37.9484,38.0024,37.9406,37.9946,205900.0
2014-02-21 10:50:00,49.25,49.28,49.19,49.21,224500.0,37.9946,38.0178,37.9484,37.9638,224500.0
2014-02-21 11:00:00,49.21,49.26,49.14,49.14,251000.0,37.9638,38.0024,37.9098,37.9098,251000.0
2014-02-21 11:10:00,49.15,49.2,49.1,49.1,188600.0,37.9175,37.9561,37.8789,37.8789,188600.0
2014-02-21 11:20:00,49.1,49.15,49.05,49.09,262600.0,37.8789,37.9175,37.8404,37.8712,262600.0
2014-02-21 11:30:00,49.1,49.14,49.07,49.1,262900.0,37.8789,37.9098,37.8558,37.8789,262900.0
2014-02-21 11:40:00,49.1,49.11,49.05,49.08,170200.0,37.8789,37.8866,37.8404,37.8635,170200.0
2014-02-21 11:50:00,49.09,49.11,49.05,49.11,201500.0,37.8712,37.8866,37.8404,37.8866,201500.0
2014-02-21 12:00:00,49.11,49.14,49.08,49.08,379500.0,37.8866,37.9098,37.8635,37.8635,379500.0
2014-02-21 12:10:00,49.08,49.18,49.08,49.16,133200.0,37.8635,37.9406,37.8635,37.9252,133200.0
2014-02-21 12:20:00,49.16,49.17,49.1,49.14,160200.0,37.9252,37.9329,37.8789,37.9098,160200.0
2014-02-21 12:30:00,49.15,49.18,49.12,49.13,93400.0,37.9175,37.9406,37.8944,37.9021,93400.0
2014-02-21 12:40:00,49.14,49.17,49.07,49.11,200100.0,37.9098,37.9329,37.8558,37.8866,200100.0
2014-02-21 12:50:00,49.12,49.21,49.12,49.16,154100.0,37.8944,37.9638,37.8944,37.9252,154100.0
2014-02-21 13:00:00,49.16,49.21,49.16,49.18,205200.0,37.9252,37.9638,37.9252,37.9406,205200.0
2014-02-21 13:10:00,49.17,49.21,49.13,49.19,101900.0,37.9329,37.9638,37.9021,37.9484,101900.0
2014-02-21 13:20:00,49.2,49.21,49.16,49.18,117100.0,37.9561,37.9638,37.9252,37.9406,117100.0
2014-02-21 13:30:00,49.19,49.24,49.19,49.21,335400.0,37.9484,37.9869,37.9484,37.9638,335400.0
2014-02-21 13:40:00,49.21,49.21,49.16,49.19,127200.0,37.9638,37.9638,37.9252,37.9484,127200.0
2014-02-21 13:50:00,49.2,49.22,49.17,49.17,156200.0,37.9561,37.9715,37.9329,37.9329,156200.0
2014-02-21 14:00:00,49.16,49.24,49.15,49.19,230600.0,37.9252,37.9869,37.9175,37.9484,230600.0
2014-02-21 14:10:00,49.2,49.21,49.14,49.16,181800.0,37.9561,37.9638,37.9098,37.9252,181800.0
2014-02-21 14:20:00,49.16,49.17,49.1,49.13,131400.0,37.9252,37.9329,37.8789,37.9021,131400.0
2014-02-21 14:30:00,49.13,49.13,49.01,49.03,288100.0,37.9021,37.9021,37.8095,37.8249,288100.0
2014-02-21 14:40:00,49.02,49.1,49.02,49.06,288900.0,37.8172,37.8789,37.8172,37.8481,288900.0
2014-02-21 14:50:00,49.07,49.11,49.04,49.09,270000.0,37.8558,37.8866,37.8326,37.8712,270000.0
2014-02-21 15:00:00,49.08,49.11,49.06,49.11,169000.0,37.8635,37.8866,37.8481,37.8866,169000.0
2014-02-21 15:10:00,49.11,49.11,49.07,49.09,192700.0,37.8866,37.8866,37.8558,37.8712,192700.0
2014-02-21 15:20:00,49.11,49.15,49.07,49.1,233300.0,37.8866,37.9175,37.8558,37.8789,233300.0
2014-02-21 15:30:00,49.11,49.15,49.07,49.1,384100.0,37.8866,37.9175,37.8558,37.8789,384100.0
2014-02-21 15:40:00,49.1,49.14,49.05,49.07,354300.0,37.8789,37.9098,37.8404,37.8558,354300.0
2014-02-21 15:50:00,49.07,49.09,48.98,48.99,667600.0,37.8558,37.8712,37.7864,37.7941,667600.0
2014-02-24 09:30:00,49.05,49.36,49.0,49.32,471300.0,37.8404,38.0795,37.8018,38.0486,471300.0
2014-02-24 09:40:00,49.32,49.39,49.22,49.3,240500.0,38.0486,38.1027,37.9715,38.0332,240500.0
2014-02-24 09:50:00,49.3,49.56,49.3,49.51,480500.0,38.0332,38.2338,38.0332,38.1952,480500.0
2014-02-24 10:00:00,49.53,49.57,49.45,49.5,324700.0,38.2107,38.2415,38.1489,38.1875,324700.0
2014-02-24 10:10:00,49.5,49.55,49.44,49.45,273900.0,38.1875,38.2261,38.1412,38.1489,273900.0
2014-02-24 10:20:00,49.45,49.49,49.35,49.37,169400.0,38.1489,38.1798,38.0718,38.0872,169400.0
2014-02-24 10:30:00,49.37,49.52,49.34,49.49,235400.0,38.0872,38.2029,38.0641,38.1798,235400.0
2014-02-24 10:40:00,49.49,49.49,49.43,49.45,164200.0,38.1798,38.1798,38.1335,38.1489,164200.0
2014-02-24 10:50:00,49.45,49.46,49.37,49.37,130000.0,38.1489,38.1567,38.0872,38.0872,130000.0
2014-02-24 11:00:00,49.37,49.47,49.34,49.47,239400.0,38.0872,38.1644,38.0641,38.1644,239400.0
2014-02-24 11:10:00,49.46,49.49,49.42,49.44,141000.0,38.1567,38.1798,38.1258,38.1412,141000.0
2014-02-24 11:20:00,49.43,49.55,49.42,49.52,194500.0,38.1335,38.2261,38.1258,38.2029,194500.0
2014-02-24 11:30:00,49.53,49.55,49.46,49.46,216600.0,38.2107,38.2261,38.1567,38.1567,216600.0
2014-02-24 11:40:00,49.47,49.54,49.46,49.52,174200.0,38.1644,38.2184,38.1567,38.2029,174200.0
2014-02-24 11:50:00,49.52,49.56,49.51,49.54,230100.0,38.2029,38.2338,38.1952,38.2184,230100.0
2014-02-24 12:00:00,49.54,49.56,49.52,49.52,158900.0,38.2184,38.2338,38.2029,38.2029,158900.0
2014-02-24 12:10:00,49.53,49.58,49.52,49.55,249700.0,38.2107,38.2492,38.2029,38.2261,249700.0
2014-02-24 12:20:00,49.56,49.66,49.55,49.65,186900.0,38.2338,38.3109,38.2261,38.3032,186900.0
2014-02-24 12:30:00,49.66,49.7,49.63,49.67,199100.0,38.3109,38.3418,38.2878,38.3187,199100.0
2014-02-24 12:40:00,49.67,49.68,49.62,49.65,148100.0,38.3187,38.3264,38.2801,38.3032,148100.0
2014-02-24 12:50:00,49.66,49.68,49.64,49.64,156800.0,38.3109,38.3264,38.2955,38.2955,156800.0
2014-02-24 13:00:00,49.64,49.7,49.64,49.66,96900.0,38.2955,38.3418,38.2955,38.3109,96900.0
2014-02-24 13:10:00,49.66,49.7,49.66,49.67,98800.0,38.3109,38.3418,38.3109,38.3187,98800.0
2014-02-24 13:20:00,49.66,49.68,49.64,49.65,150200.0,38.3109,38.3264,38.2955,38.3032,150200.0
2014-02-24 13:30:00,49.64,49.68,49.61,49.68,184700.0,38.2955,38.3264,38.2724,38.3264,184700.0
2014-02-24 13:40:00,49.68,49.74,49.63,49.73,268000.0,38.3264,38.3727,38.2878,38.365,268000.0
2014-02-24 13:50:00,49.73,49.8,49.73,49.78,152700.0,38.365,38.419,38.365,38.4035,152700.0
2014-02-24 14:00:00,49.78,49.8,49.72,49.75,274800.0,38.4035,38.419,38.3572,38.3804,274800.0
2014-02-24 14:10:00,49.74,49.75,49.69,49.71,181800.0,38.3727,38.3804,38.3341,38.3495,181800.0
2014-02-24 14:20:00,49.71,49.75,49.69,49.71,143900.0,38.3495,38.3804,38.3341,38.3495,143900.0
2014-02-24 14:30:00,49.7,49.75,49.68,49.72,144200.0,38.3418,38.3804,38.3264,38.3572,144200.0
2014-02-24 14:40:00,49.72,49.72,49.68,49.69,150500.0,38.3572,38.3572,38.3264,38.3341,150500.0
2014-02-24 14:50:00,49.69,49.73,49.67,49.69,127800.0,38.3341,38.365,38.3187,38.3341,127800.0
2014-02-24 15:00:00,49.68,49.69,49.62,49.68,201000.0,38.3264,38.3341,38.2801,38.3264,201000.0
2014-02-24 15:10:00,49.69,49.69,49.59,49.63,274800.0,38.3341,38.3341,38.2569,38.2878,274800.0
2014-02-24 15:20:00,49.63,49.64,49.51,49.51,357300.0,38.2878,38.2955,38.1952,38.1952,357300.0
2014-02-24 15:30:00,49.51,49.63,49.51,49.59,250700.0,38.1952,38.2878,38.1952,38.2569,250700.0
2014-02-24 15:40:00,49.59,49.65,49.54,49.56,355800.0,38.2569,38.3032,38.2184,38.2338,355800.0
2014-02-24 15:50:00,49.57,49.58,49.45,49.45,502400.0,38.2415,38.2492,38.1489,38.1489,502400.0
2014-02-25 09:30:00,49.45,49.46,49.16,49.32,281600.0,38.1489,38.1567,37.9252,38.0486,281600.0
2014-02-25 09:40:00,49.32,49.42,49.2,49.26,318900.0,38.0486,38.1258,37.9561,38.0024,318900.0
2014-02-25 09:50:00,49.26,49.26,49.07,49.11,232000.0,38.0024,38.0024,37.8558,37.8866,232000.0
2014-02-25 10:00:00,49.1,49.18,49.01,49.13,197500.0,37.8789,37.9406,37.8095,37.9021,197500.0
2014-02-25 10:10:00,49.13,49.24,49.1,49.23,216900.0,37.9021,37.9869,37.8789,37.9792,216900.0
2014-02-25 10:20:00,49.23,49.33,49.1,49.12,227000.0,37.9792,38.0564,37.8789,37.8944,227000.0
2014-02-25 10:30:00,49.12,49.26,49.1,49.24,124500.0,37.8944,38.0024,37.8789,37.9869,124500.0
2014-02-25 10:40:00,49.24,49.24,49.14,49.21,115100.0,37.9869,37.9869,37.9098,37.9638,115100.0
2014-02-25 10:50:00,49.21,49.31,49.2,49.29,158800.0,37.9638,38.0409,37.9561,38.0255,158800.0
2014-02-25 11:00:00,49.28,49.3,49.2,49.22,159900.0,38.0178,38.0332,37.9561,37.9715,159900.0
2014-02-25 11:10:00,49.22,49.34,49.22,49.3,178200.0,37.9715,38.0641,37.9715,38.0332,178200.0
2014-02-25 11:20:00,49.29,49.39,49.29,49.34,152300.0,38.0255,38.1027,38.0255,38.0641,152300.0
2014-02-25 11:30:00,49.35,49.35,49.28,49.28,123500.0,38.0718,38.0718,38.0178,38.0178,123500.0
2014-02-25 11:40:00,49.27,49.32,49.2,49.28,102700.0,38.0101,38.0486,37.9561,38.0178,102700.0
2014-02-25 11:50:00,49.28,49.28,49.04,49.07,189200.0,38.0178,38.0178,37.8326,37.8558,189200.0
2014-02-25 12:00:00,49.07,49.1,49.01,49.04,142400.0,37.8558,37.8789,37.8095,37.8326,142400.0
2014-02-25 12:10:00,49.04,49.08,49.02,49.05,109500.0,37.8326,37.8635,37.8172,37.8404,109500.0
2014-02-25 12:20:00,49.06,49.06,48.96,48.99,252900.0,37.8481,37.8481,37.7709,37.7941,252900.0
2014-02-25 12:30:00,48.99,49.01,48.95,49.0,229500.0,37.7941,37.8095,37.7632,37.8018,229500.0
2014-02-25 12:40:00,49.0,49.06,48.95,49.03,162300.0,37.8018,37.8481,37.7632,37.8249,162300.0
2014-02-25 12:50:00,49.03,49.11,48.99,49.11,186600.0,37.8249,37.8866,37.7941,37.8866,186600.0
2014-02-25 13:00:00,49.12,49.15,49.09,49.1,127500.0,37.8944,37.9175,37.8712,37.8789,127500.0
2014-02-25 13:10:00,49.09,49.1,49.06,49.07,143900.0,37.8712,37.8789,37.8481,37.8558,143900.0
2014-02-25 13:20:00,49.08,49.17,49.07,49.15,115500.0,37.8635,37.9329,37.8558,37.9175,115500.0
2014-02-25 13:30:00,49.15,49.18,49.13,49.14,90400.0,37.9175,37.9406,37.9021,37.9098,90400.0
2014-02-25 13:40:00,49.14,49.17,49.07,49.1,85400.0,37.9098,37.9329,37.8558,37.8789,85400.0
2014-02-25 13:50:00,49.09,49.14,49.06,49.09,100900.0,37.8712,37.9098,37.8481,37.8712,100900.0
2014-02-25 14:00:00,49.1,49.15,48.99,49.12,111100.0,37.8789,37.9175,37.7941,37.8944,111100.0
2014-02-25 14:10:00,49.11,49.12,49.03,49.08,106100.0,37.8866,37.8944,37.8249,37.8635,106100.0
2014-02-25 14:20:00,49.08,49.09,48.98,49.03,151600.0,37.8635,37.8712,37.7864,37.8249,151600.0
2014-02-25 14:30:00,49.03,49.04,48.97,48.99,157900.0,37.8249,37.8326,37.7786,37.7941,157900.0
2014-02-25 14:40:00,48.99,49.0,48.95,48.98,128300.0,37.7941,37.8018,37.7632,37.7864,128300.0
2014-02-25 14:50:00,48.98,49.0,48.91,49.0,133100.0,37.7864,37.8018,37.7323,37.8018,133100.0
2014-02-25 15:00:00,49.0,49.0,48.92,48.96,103100.0,37.8018,37.8018,37.7401,37.7709,103100.0
2014-02-25 15:10:00,48.97,48.98,48.81,48.85,274600.0,37.7786,37.7864,37.6552,37.6861,274600.0
2014-02-25 15:20:00,48.85,48.91,48.81,48.86,224300.0,37.6861,37.7323,37.6552,37.6938,224300.0
2014-02-25 15:30:00,48.85,49.07,48.85,49.07,487600.0,37.6861,37.8558,37.6861,37.8558,487600.0
2014-02-25 15:40:00,49.07,49.07,48.94,49.05,490900.0,37.8558,37.8558,37.7555,37.8404,490900.0
2014-02-25 15:50:00,49.05,49.06,48.93,49.02,608800.0,37.8404,37.8481,37.7478,37.8172,608800.0
2014-02-26 09:30:00,48.99,49.01,48.73,48.9,409700.0,37.7941,37.8095,37.5935,37.7246,409700.0
2014-02-26 09:40:00,48.9,48.96,48.58,48.58,497500.0,37.7246,37.7709,37.4778,37.4778,497500.0
2014-02-26 09:50:00,48.58,48.59,48.28,48.3,477400.0,37.4778,37.4855,37.2463,37.2618,477400.0
2014-02-26 10:00:00,48.3,48.53,48.3,48.46,650000.0,37.2618,37.4392,37.2618,37.3852,650000.0
2014-02-26 10:10:00,48.47,48.53,48.4,48.41,291700.0,37.3929,37.4392,37.3389,37.3466,291700.0
2014-02-26 10:20:00,48.41,48.66,48.4,48.51,499500.0,37.3466,37.5395,37.3389,37.4238,499500.0
2014-02-26 10:30:00,48.52,48.68,48.52,48.65,411800.0,37.4315,37.5549,37.4315,37.5318,411800.0
2014-02-26 10:40:00,48.66,48.8,48.66,48.79,315000.0,37.5395,37.6475,37.5395,37.6398,315000.0
2014-02-26 10:50:00,48.8,48.8,48.72,48.78,196100.0,37.6475,37.6475,37.5858,37.6321,196100.0
2014-02-26 11:00:00,48.78,48.85,48.74,48.81,165500.0,37.6321,37.6861,37.6012,37.6552,165500.0
2014-02-26 11:10:00,48.8,48.9,48.78,48.9,279400.0,37.6475,37.7246,37.6321,37.7246,279400.0
2014-02-26 11:20:00,48.9,48.9,48.74,48.76,337700.0,37.7246,37.7246,37.6012,37.6166,337700.0
2014-02-26 11:30:00,48.76,48.79,48.73,48.74,311900.0,37.6166,37.6398,37.5935,37.6012,311900.0
2014-02-26 11:40:00,48.75,48.77,48.73,48.75,243800.0,37.6089,37.6243,37.5935,37.6089,243800.0
2014-02-26 11:50:00,48.75,48.8,48.74,48.75,151400.0,37.6089,37.6475,37.6012,37.6089,151400.0
2014-02-26 12:00:00,48.75,48.79,48.74,48.75,142800.0,37.6089,37.6398,37.6012,37.6089,142800.0
2014-02-26 12:10:00,48.76,48.8,48.74,48.74,334200.0,37.6166,37.6475,37.6012,37.6012,334200.0
2014-02-26 12:20:00,48.74,48.77,48.7,48.75,276000.0,37.6012,37.6243,37.5703,37.6089,276000.0
2014-02-26 12:30:00,48.75,48.79,48.74,48.74,205700.0,37.6089,37.6398,37.6012,37.6012,205700.0
2014-02-26 12:40:00,48.74,48.75,48.67,48.7,91000.0,37.6012,37.6089,37.5472,37.5703,91000.0
2014-02-26 12:50:00,48.71,48.72,48.65,48.67,187900.0,37.5781,37.5858,37.5318,37.5472,187900.0
2014-02-26 13:00:00,48.66,48.74,48.64,48.74,178600.0,37.5395,37.6012,37.5241,37.6012,178600.0
2014-02-26 13:10:00,48.74,48.76,48.68,48.68,184100.0,37.6012,37.6166,37.5549,37.5549,184100.0
2014-02-26 13:20:00,48.67,48.76,48.67,48.75,91400.0,37.5472,37.6166,37.5472,37.6089,91400.0
2014-02-26 13:30:00,48.76,48.78,48.74,48.75,100400.0,37.6166,37.6321,37.6012,37.6089,100400.0
2014-02-26 13:40:00,48.75,48.86,48.75,48.76,169500.0,37.6089,37.6938,37.6089,37.6166,169500.0
2014-02-26 13:50:00,48.76,48.77,48.73,48.76,188400.0,37.6166,37.6243,37.5935,37.6166,188400.0
2014-02-26 14:00:00,48.76,48.8,48.68,48.68,162000.0,37.6166,37.6475,37.5549,37.5549,162000.0
2014-02-26 14:10:00,48.68,48.7,48.59,48.63,198100.0,37.5549,37.5703,37.4855,37.5163,198100.0
2014-02-26 14:20:00,48.64,48.71,48.54,48.55,153500.0,37.5241,37.5781,37.4469,37.4546,153500.0
2014-02-26 14:30:00,48.54,48.67,48.51,48.65,134300.0,37.4469,37.5472,37.4238,37.5318,134300.0
2014-02-26 14:40:00,48.64,48.71,48.64,48.65,146600.0,37.5241,37.5781,37.5241,37.5318,146600.0
2014-02-26 14:50:00,48.65,48.69,48.62,48.69,122100.0,37.5318,37.5626,37.5086,37.5626,122100.0
2014-02-26 15:00:00,48.68,48.73,48.6,48.61,157200.0,37.5549,37.5935,37.4932,37.5009,157200.0
2014-02-26 15:10:00,48.61,48.69,48.54,48.64,180000.0,37.5009,37.5626,37.4469,37.5241,180000.0
2014-02-26 15:20:00,48.64,48.74,48.64,48.73,290900.0,37.5241,37.6012,37.5241,37.5935,290900.0
2014-02-26 15:30:00,48.73,48.79,48.7,48.72,238200.0,37.5935,37.6398,37.5703,37.5858,238200.0
2014-02-26 15:40:00,48.72,48.75,48.65,48.7,291200.0,37.5858,37.6089,37.5318,37.5703,291200.0
2014-02-26 15:50:00,48.7,48.76,48.67,48.73,343500.0,37.5703,37.6166,37.5472,37.5935,343500.0
2014-02-27 09:30:00,48.7,49.0,48.69,48.84,306900.0,37.5703,37.8018,37.5626,37.6783,306900.0
2014-02-27 09:40:00,48.83,48.97,48.8,48.82,264900.0,37.6706,37.7786,37.6475,37.6629,264900.0
2014-02-27 09:50:00,48.82,48.83,48.6,48.76,178800.0,37.6629,37.6706,37.4932,37.6166,178800.0
2014-02-27 10:00:00,48.77,48.86,48.53,48.55,241100.0,37.6243,37.6938,37.4392,37.4546,241100.0
2014-02-27 10:10:00,48.55,48.65,48.46,48.65,199300.0,37.4546,37.5318,37.3852,37.5318,199300.0
2014-02-27 10:20:00,48.65,48.74,48.56,48.58,250300.0,37.5318,37.6012,37.4623,37.4778,250300.0
2014-02-27 10:30:00,48.59,48.76,48.58,48.7,122700.0,37.4855,37.6166,37.4778,37.5703,122700.0
2014-02-27 10:40:00,48.7,48.7,48.59,48.63,113700.0,37.5703,37.5703,37.4855,37.5163,113700.0
2014-02-27 10:50:00,48.64,48.71,48.64,48.7,113700.0,37.5241,37.5781,37.5241,37.5703,113700.0
2014-02-27 11:00:00,48.69,48.86,48.69,48.81,147300.0,37.5626,37.6938,37.5626,37.6552,147300.0
2014-02-27 11:10:00,48.82,49.0,48.82,49.0,216700.0,37.6629,37.8018,37.6629,37.8018,216700.0
2014-02-27 11:20:00,49.0,49.08,49.0,49.04,335600.0,37.8018,37.8635,37.8018,37.8326,335600.0
2014-02-27 11:30:00,49.04,49.1,48.99,49.1,296200.0,37.8326,37.8789,37.7941,37.8789,296200.0
2014-02-27 11:40:00,49.09,49.15,49.08,49.13,126600.0,37.8712,37.9175,37.8635,37.9021,126600.0
2014-02-27 11:50:00,49.14,49.15,49.06,49.1,131100.0,37.9098,37.9175,37.8481,37.8789,131100.0
2014-02-27 12:00:00,49.1,49.14,49.03,49.05,159900.0,37.8789,37.9098,37.8249,37.8404,159900.0
2014-02-27 12:10:00,49.06,49.24,49.05,49.23,334900.0,37.8481,37.9869,37.8404,37.9792,334900.0
2014-02-27 12:20:00,49.23,49.28,49.22,49.27,128500.0,37.9792,38.0178,37.9715,38.0101,128500.0
2014-02-27 12:30:00,49.26,49.27,49.16,49.19,103800.0,38.0024,38.0101,37.9252,37.9484,103800.0
2014-02-27 12:40:00,49.18,49.22,49.13,49.22,88800.0,37.9406,37.9715,37.9021,37.9715,88800.0
2014-02-27 12:50:00,49.22,49.22,49.14,49.2,64600.0,37.9715,37.9715,37.9098,37.9561,64600.0
2014-02-27 13:00:00,49.19,49.22,49.16,49.21,45000.0,37.9484,37.9715,37.9252,37.9638,45000.0
2014-02-27 13:10:00,49.2,49.21,49.13,49.16,84000.0,37.9561,37.9638,37.9021,37.9252,84000.0
2014-02-27 13:20:00,49.17,49.24,49.15,49.23,78900.0,37.9329,37.9869,37.9175,37.9792,78900.0
2014-02-27 13:30:00,49.24,49.3,49.19,49.28,210300.0,37.9869,38.0332,37.9484,38.0178,210300.0
2014-02-27 13:40:00,49.27,49.36,49.27,49.3,161100.0,38.0101,38.0795,38.0101,38.0332,161100.0
2014-02-27 13:50:00,49.3,49.31,49.21,49.22,54900.0,38.0332,38.0409,37.9638,37.9715,54900.0
2014-02-27 14:00:00,49.22,49.25,49.16,49.17,124400.0,37.9715,37.9946,37.9252,37.9329,124400.0
2014-02-27 14:10:00,49.17,49.17,49.1,49.11,76100.0,37.9329,37.9329,37.8789,37.8866,76100.0
2014-02-27 14:20:00,49.11,49.13,49.07,49.1,159400.0,37.8866,37.9021,37.8558,37.8789,159400.0
2014-02-27 14:30:00,49.1,49.13,49.08,49.09,347200.0,37.8789,37.9021,37.8635,37.8712,347200.0
2014-02-27 14:40:00,49.08,49.1,49.05,49.08,274900.0,37.8635,37.8789,37.8404,37.8635,274900.0
2014-02-27 14:50:00,49.08,49.13,49.05,49.09,392000.0,37.8635,37.9021,37.8404,37.8712,392000.0
2014-02-27 15:00:00,49.09,49.13,49.09,49.11,334800.0,37.8712,37.9021,37.8712,37.8866,334800.0
2014-02-27 15:10:00,49.12,49.18,49.09,49.13,85900.0,37.8944,37.9406,37.8712,37.9021,85900.0
2014-02-27 15:20:00,49.14,49.19,49.13,49.18,110000.0,37.9098,37.9484,37.9021,37.9406,110000.0
2014-02-27 15:30:00,49.18,49.23,49.17,49.21,170700.0,37.9406,37.9792,37.9329,37.9638,170700.0
2014-02-27 15:40:00,49.21,49.29,49.18,49.21,348400.0,37.9638,38.0255,37.9406,37.9638,348400.0
2014-02-27 15:50:00,49.2,49.31,49.16,49.31,627000.0,37.9561,38.0409,37.9252,38.0409,627000.0
2014-02-28 09:30:00,49.31,49.4,49.2,49.38,222600.0,38.0409,38.1104,37.9561,38.0949,222600.0
2014-02-28 09:40:00,49.38,49.52,49.37,49.51,282300.0,38.0949,38.2029,38.0872,38.1952,282300.0
2014-02-28 09:50:00,49.5,49.63,49.46,49.61,230600.0,38.1875,38.2878,38.1567,38.2724,230600.0
2014-02-28 10:00:00,49.63,49.88,49.62,49.86,308200.0,38.2878,38.4807,38.2801,38.4652,308200.0
2014-02-28 10:10:00,49.85,49.87,49.71,49.86,384200.0,38.4575,38.473,38.3495,38.4652,384200.0
2014-02-28 10:20:00,49.86,49.97,49.83,49.95,333400.0,38.4652,38.5501,38.4421,38.5347,333400.0
2014-02-28 10:30:00,49.95,49.96,49.81,49.82,217100.0,38.5347,38.5424,38.4267,38.4344,217100.0
2014-02-28 10:40:00,49.81,50.04,49.81,50.03,417300.0,38.4267,38.6041,38.4267,38.5964,417300.0
2014-02-28 10:50:00,50.03,50.04,49.96,50.02,184200.0,38.5964,38.6041,38.5424,38.5887,184200.0
2014-02-28 11:00:00,50.02,50.02,49.87,49.93,216900.0,38.5887,38.5887,38.473,38.5192,216900.0
2014-02-28 11:10:00,49.93,50.01,49.93,49.98,134800.0,38.5192,38.581,38.5192,38.5578,134800.0
2014-02-28 11:20:00,49.98,50.09,49.97,50.09,247700.0,38.5578,38.6427,38.5501,38.6427,247700.0
2014-02-28 11:30:00,50.08,50.2,50.06,50.16,257300.0,38.635,38.7275,38.6195,38.6967,257300.0
2014-02-28 11:40:00,50.16,50.19,50.1,50.12,126100.0,38.6967,38.7198,38.6504,38.6658,126100.0
2014-02-28 11:50:00,50.13,50.14,50.06,50.08,300800.0,38.6735,38.6813,38.6195,38.635,300800.0
2014-02-28 12:00:00,50.08,50.08,49.98,50.0,179600.0,38.635,38.635,38.5578,38.5732,179600.0
2014-02-28 12:10:00,49.99,50.01,49.95,49.99,195300.0,38.5655,38.581,38.5347,38.5655,195300.0
2014-02-28 12:20:00,49.99,49.99,49.92,49.97,200300.0,38.5655,38.5655,38.5115,38.5501,200300.0
2014-02-28 12:30:00,49.97,49.97,49.91,49.91,169600.0,38.5501,38.5501,38.5038,38.5038,169600.0
2014-02-28 12:40:00,49.91,49.96,49.82,49.84,170100.0,38.5038,38.5424,38.4344,38.4498,170100.0
2014-02-28 12:50:00,49.84,49.86,49.81,49.83,134400.0,38.4498,38.4652,38.4267,38.4421,134400.0
2014-02-28 13:00:00,49.82,49.92,49.81,49.88,117100.0,38.4344,38.5115,38.4267,38.4807,117100.0
2014-02-28 13:10:00,49.88,49.94,49.85,49.93,280300.0,38.4807,38.527,38.4575,38.5192,280300.0
2014-02-28 13:20:00,49.93,49.94,49.86,49.9,293200.0,38.5192,38.527,38.4652,38.4961,293200.0
2014-02-28 13:30:00,49.91,49.91,49.86,49.91,170400.0,38.5038,38.5038,38.4652,38.5038,170400.0
2014-02-28 13:40:00,49.91,49.91,49.84,49.88,206400.0,38.5038,38.5038,38.4498,38.4807,206400.0
2014-02-28 13:50:00,49.89,49.9,49.82,49.86,124400.0,38.4884,38.4961,38.4344,38.4652,124400.0
2014-02-28 14:00:00,49.86,49.88,49.81,49.82,117500.0,38.4652,38.4807,38.4267,38.4344,117500.0
2014-02-28 14:10:00,49.81,49.89,49.77,49.88,102800.0,38.4267,38.4884,38.3958,38.4807,102800.0
2014-02-28 14:20:00,49.89,49.91,49.84,49.86,164900.0,38.4884,38.5038,38.4498,38.4652,164900.0
2014-02-28 14:30:00,49.85,49.87,49.71,49.71,211300.0,38.4575,38.473,38.3495,38.3495,211300.0
2014-02-28 14:40:00,49.71,49.76,49.59,49.62,280400.0,38.3495,38.3881,38.2569,38.2801,280400.0
2014-02-28 14:50:00,49.62,49.71,49.59,49.66,309500.0,38.2801,38.3495,38.2569,38.3109,309500.0
2014-02-28 15:00:00,49.66,49.66,49.41,49.42,398300.0,38.3109,38.3109,38.1181,38.1258,398300.0
2014-02-28 15:10:00,49.41,49.52,49.32,49.44,337100.0,38.1181,38.2029,38.0486,38.1412,337100.0
2014-02-28 15:20:00,49.44,49.59,49.43,49.59,202000.0,38.1412,38.2569,38.1335,38.2569,202000.0
2014-02-28 15:30:00,49.59,49.65,49.58,49.65,364200.0,38.2569,38.3032,38.2492,38.3032,364200.0
2014-02-28 15:40:00,49.65,49.84,49.65,49.7,618000.0,38.3032,38.4498,38.3032,38.3418,618000.0
2014-02-28 15:50:00,49.69,49.79,49.66,49.78,650300.0,38.3341,38.4112,38.3109,38.4035,650300.0
2014-03-03 09:30:00,49.13,49.37,49.0,49.37,427700.0,37.9021,38.0872,37.8018,38.0872,427700.0
2014-03-03 09:40:00,49.36,49.47,49.26,49.36,204600.0,38.0795,38.1644,38.0024,38.0795,204600.0
2014-03-03 09:50:00,49.36,49.46,49.23,49.36,257600.0,38.0795,38.1567,37.9792,38.0795,257600.0
2014-03-03 10:00:00,49.35,49.48,49.31,49.35,190600.0,38.0718,38.1721,38.0409,38.0718,190600.0
2014-03-03 10:10:00,49.36,49.44,49.28,49.41,249300.0,38.0795,38.1412,38.0178,38.1181,249300.0
2014-03-03 10:20:00,49.41,49.49,49.36,49.43,229900.0,38.1181,38.1798,38.0795,38.1335,229900.0
2014-03-03 10:30:00,49.43,49.47,49.37,49.41,166200.0,38.1335,38.1644,38.0872,38.1181,166200.0
2014-03-03 10:40:00,49.41,49.49,49.4,49.42,138000.0,38.1181,38.1798,38.1104,38.1258,138000.0
2014-03-03 10:50:00,49.41,49.43,49.35,49.42,224900.0,38.1181,38.1335,38.0718,38.1258,224900.0
2014-03-03 11:00:00,49.42,49.47,49.25,49.29,211600.0,38.1258,38.1644,37.9946,38.0255,211600.0
2014-03-03 11:10:00,49.29,49.35,49.26,49.33,160000.0,38.0255,38.0718,38.0024,38.0564,160000.0
2014-03-03 11:20:00,49.34,49.46,49.33,49.37,100700.0,38.0641,38.1567,38.0564,38.0872,100700.0
2014-03-03 11:30:00,49.37,49.38,49.28,49.28,110600.0,38.0872,38.0949,38.0178,38.0178,110600.0
2014-03-03 11:40:00,49.27,49.34,49.2,49.2,114600.0,38.0101,38.0641,37.9561,37.9561,114600.0
2014-03-03 11:50:00,49.21,49.29,49.16,49.17,102500.0,37.9638,38.0255,37.9252,37.9329,102500.0
2014-03-03 12:00:00,49.16,49.23,49.11,49.2,204300.0,37.9252,37.9792,37.8866,37.9561,204300.0
2014-03-03 12:10:00,49.19,49.34,49.09,49.21,189200.0,37.9484,38.0641,37.8712,37.9638,189200.0
2014-03-03 12:20:00,49.21,49.33,49.21,49.28,97900.0,37.9638,38.0564,37.9638,38.0178,97900.0
2014-03-03 12:30:00,49.27,49.32,49.2,49.22,82900.0,38.0101,38.0486,37.9561,37.9715,82900.0
2014-03-03 12:40:00,49.22,49.26,49.16,49.25,78700.0,37.9715,38.0024,37.9252,37.9946,78700.0
2014-03-03 12:50:00,49.25,49.32,49.21,49.28,94200.0,37.9946,38.0486,37.9638,38.0178,94200.0
2014-03-03 13:00:00,49.28,49.41,49.28,49.39,100300.0,38.0178,38.1181,38.0178,38.1027,100300.0
2014-03-03 13:10:00,49.4,49.49,49.4,49.47,82000.0,38.1104,38.1798,38.1104,38.1644,82000.0
2014-03-03 13:20:00,49.47,49.53,49.42,49.43,114900.0,38.1644,38.2107,38.1258,38.1335,114900.0
2014-03-03 13:30:00,49.43,49.44,49.32,49.36,90500.0,38.1335,38.1412,38.0486,38.0795,90500.0
2014-03-03 13:40:00,49.36,49.4,49.31,49.35,70400.0,38.0795,38.1104,38.0409,38.0718,70400.0
2014-03-03 13:50:00,49.35,49.53,49.35,49.48,73500.0,38.0718,38.2107,38.0718,38.1721,73500.0
2014-03-03 14:00:00,49.49,49.51,49.46,49.49,75800.0,38.1798,38.1952,38.1567,38.1798,75800.0
2014-03-03 14:10:00,49.48,49.51,49.43,49.43,95300.0,38.1721,38.1952,38.1335,38.1335,95300.0
2014-03-03 14:20:00,49.43,49.47,49.37,49.38,88700.0,38.1335,38.1644,38.0872,38.0949,88700.0
2014-03-03 14:30:00,49.39,49.48,49.36,49.44,81500.0,38.1027,38.1721,38.0795,38.1412,81500.0
2014-03-03 14:40:00,49.44,49.55,49.44,49.5,89100.0,38.1412,38.2261,38.1412,38.1875,89100.0
2014-03-03 14:50:00,49.49,49.51,49.39,49.41,71500.0,38.1798,38.1952,38.1027,38.1181,71500.0
2014-03-03 15:00:00,49.41,49.44,49.33,49.36,130400.0,38.1181,38.1412,38.0564,38.0795,130400.0
2014-03-03 15:10:00,49.36,49.38,49.24,49.36,202200.0,38.0795,38.0949,37.9869,38.0795,202200.0
2014-03-03 15:20:00,49.35,49.36,49.21,49.29,170900.0,38.0718,38.0795,37.9638,38.0255,170900.0
2014-03-03 15:30:00,49.29,49.36,49.22,49.33,225300.0,38.0255,38.0795,37.9715,38.0564,225300.0
2014-03-03 15:40:00,49.34,49.43,49.31,49.36,294200.0,38.0641,38.1335,38.0409,38.0795,294200.0
2014-03-03 15:50:00,49.36,49.45,49.33,49.45,627100.0,38.0795,38.1489,38.0564,38.1489,627100.0
2014-03-04 09:30:00,50.05,50.25,50.0,50.05,663200.0,38.6118,38.7661,38.5732,38.6118,663200.0
2014-03-04 09:40:00,50.06,50.24,50.06,50.12,444100.0,38.6195,38.7584,38.6195,38.6658,444100.0
2014-03-04 09:50:00,50.13,50.2,50.02,50.06,242500.0,38.6735,38.7275,38.5887,38.6195,242500.0
2014-03-04 10:00:00,50.06,50.1,49.94,50.01,284700.0,38.6195,38.6504,38.527,38.581,284700.0
2014-03-04 10:10:00,50.01,50.02,49.97,50.02,244100.0,38.581,38.5887,38.5501,38.5887,244100.0
2014-03-04 10:20:00,50.02,50.04,50.0,50.03,217300.0,38.5887,38.6041,38.5732,38.5964,217300.0
2014-03-04 10:30:00,50.03,50.11,50.01,50.1,249600.0,38.5964,38.6581,38.581,38.6504,249600.0
2014-03-04 10:40:00,50.09,50.11,50.01,50.03,198200.0,38.6427,38.6581,38.581,38.5964,198200.0
2014-03-04 10:50:00,50.04,50.06,50.01,50.02,219100.0,38.6041,38.6195,38.581,38.5887,219100.0
2014-03-04 11:00:00,50.02,50.14,50.02,50.14,271200.0,38.5887,38.6813,38.5887,38.6813,271200.0
2014-03-04 11:10:00,50.14,50.23,50.12,50.17,172100.0,38.6813,38.7507,38.6658,38.7044,172100.0
2014-03-04 11:20:00,50.17,50.21,50.12,50.12,186800.0,38.7044,38.7353,38.6658,38.6658,186800.0
2014-03-04 11:30:00,50.12,50.2,50.06,50.2,206200.0,38.6658,38.7275,38.6195,38.7275,206200.0
2014-03-04 11:40:00,50.2,50.22,50.16,50.18,119600.0,38.7275,38.743,38.6967,38.7121,119600.0
2014-03-04 11:50:00,50.18,50.25,50.16,50.25,145900.0,38.7121,38.7661,38.6967,38.7661,145900.0
2014-03-04 12:00:00,50.25,50.38,50.23,50.38,250500.0,38.7661,38.8664,38.7507,38.8664,250500.0
2014-03-04 12:10:00,50.38,50.41,50.34,50.38,274100.0,38.8664,38.8895,38.8355,38.8664,274100.0
2014-03-04 12:20:00,50.38,50.43,50.32,50.38,167300.0,38.8664,38.905,38.8201,38.8664,167300.0
2014-03-04 12:30:00,50.37,50.4,50.28,50.33,166900.0,38.8587,38.8818,38.7893,38.8278,166900.0
2014-03-04 12:40:00,50.33,50.37,50.28,50.34,104500.0,38.8278,38.8587,38.7893,38.8355,104500.0
2014-03-04 12:50:00,50.34,50.4,50.31,50.38,104100.0,38.8355,38.8818,38.8124,38.8664,104100.0
2014-03-04 13:00:00,50.38,50.39,50.3,50.33,116900.0,38.8664,38.8741,38.8047,38.8278,116900.0
2014-03-04 13:10:00,50.33,50.35,50.28,50.3,173500.0,38.8278,38.8433,38.7893,38.8047,173500.0
2014-03-04 13:20:00,50.3,50.34,50.28,50.32,143200.0,38.8047,38.8355,38.7893,38.8201,143200.0
2014-03-04 13:30:00,50.32,50.32,50.29,50.32,147000.0,38.8201,38.8201,38.797,38.8201,147000.0
2014-03-04 13:40:00,50.31,50.33,50.19,50.19,196300.0,38.8124,38.8278,38.7198,38.7198,196300.0
2014-03-04 13:50:00,50.19,50.24,50.14,50.16,250400.0,38.7198,38.7584,38.6813,38.6967,250400.0
2014-03-04 14:00:00,50.17,50.19,50.09,50.16,145600.0,38.7044,38.7198,38.6427,38.6967,145600.0
2014-03-04 14:10:00,50.16,50.2,50.13,50.16,110700.0,38.6967,38.7275,38.6735,38.6967,110700.0
2014-03-04 14:20:00,50.16,50.21,50.11,50.11,407400.0,38.6967,38.7353,38.6581,38.6581,407400.0
2014-03-04 14:30:00,50.12,50.15,50.03,50.09,227800.0,38.6658,38.689,38.5964,38.6427,227800.0
2014-03-04 14:40:00,50.09,50.11,50.05,50.08,147100.0,38.6427,38.6581,38.6118,38.635,147100.0
2014-03-04 14:50:00,50.07,50.19,50.07,50.15,142400.0,38.6272,38.7198,38.6272,38.689,142400.0
2014-03-04 15:00:00,50.15,50.23,50.15,50.18,211100.0,38.689,38.7507,38.689,38.7121,211100.0
2014-03-04 15:10:00,50.19,50.29,50.16,50.28,271400.0,38.7198,38.797,38.6967,38.7893,271400.0
2014-03-04 15:20:00,50.28,50.34,50.26,50.31,230400.0,38.7893,38.8355,38.7738,38.8124,230400.0
2014-03-04 15:30:00,50.32,50.34,50.26,50.27,231800.0,38.8201,38.8355,38.7738,38.7815,231800.0
2014-03-04 15:40:00,50.27,50.33,50.22,50.25,350900.0,38.7815,38.8278,38.743,38.7661,350900.0
2014-03-04 15:50:00,50.25,50.27,50.21,50.23,591700.0,38.7661,38.7815,38.7353,38.7507,591700.0
2014-03-05 09:30:00,50.3,50.59,50.21,50.59,385800.0,38.8047,39.0284,38.7353,39.0284,385800.0
2014-03-05 09:40:00,50.59,50.76,50.51,50.75,277500.0,39.0284,39.1596,38.9667,39.1518,277500.0
2014-03-05 09:50:00,50.75,51.05,50.74,50.95,718600.0,39.1518,39.3833,39.1441,39.3061,718600.0
2014-03-05 10:00:00,50.94,51.05,50.82,51.0,278400.0,39.2984,39.3833,39.2058,39.3447,278400.0
2014-03-05 10:10:00,51.0,51.04,50.91,51.02,310100.0,39.3447,39.3756,39.2753,39.3601,310100.0
2014-03-05 10:20:00,51.02,51.1,51.01,51.09,277400.0,39.3601,39.4219,39.3524,39.4141,277400.0
2014-03-05 10:30:00,51.09,51.15,51.04,51.04,206400.0,39.4141,39.4604,39.3756,39.3756,206400.0
2014-03-05 10:40:00,51.04,51.16,51.03,51.11,249900.0,39.3756,39.4681,39.3679,39.4296,249900.0
2014-03-05 10:50:00,51.11,51.18,51.05,51.07,241700.0,39.4296,39.4836,39.3833,39.3987,241700.0
2014-03-05 11:00:00,51.07,51.32,51.07,51.25,354000.0,39.3987,39.5916,39.3987,39.5376,354000.0
2014-03-05 11:10:00,51.25,51.25,51.15,51.18,125300.0,39.5376,39.5376,39.4604,39.4836,125300.0
2014-03-05 11:20:00,51.17,51.22,51.1,51.12,160800.0,39.4759,39.5144,39.4219,39.4373,160800.0
2014-03-05 11:30:00,51.11,51.2,51.11,51.2,174500.0,39.4296,39.499,39.4296,39.499,174500.0
2014-03-05 11:40:00,51.19,51.2,51.06,51.07,435800.0,39.4913,39.499,39.391,39.3987,435800.0
2014-03-05 11:50:00,51.06,51.1,50.9,50.9,334200.0,39.391,39.4219,39.2676,39.2676,334200.0
2014-03-05 12:00:00,50.91,50.99,50.87,50.89,240200.0,39.2753,39.337,39.2444,39.2598,240200.0
2014-03-05 12:10:00,50.9,50.9,50.82,50.88,94900.0,39.2676,39.2676,39.2058,39.2521,94900.0
2014-03-05 12:20:00,50.88,50.95,50.88,50.92,108800.0,39.2521,39.3061,39.2521,39.283,108800.0
2014-03-05 12:30:00,50.92,50.94,50.9,50.92,109100.0,39.283,39.2984,39.2676,39.283,109100.0
2014-03-05 12:40:00,50.91,50.92,50.84,50.9,136700.0,39.2753,39.283,39.2213,39.2676,136700.0
2014-03-05 12:50:00,50.9,50.91,50.86,50.89,204300.0,39.2676,39.2753,39.2367,39.2598,204300.0
2014-03-05 13:00:00,50.9,50.92,50.84,50.91,320500.0,39.2676,39.283,39.2213,39.2753,320500.0
2014-03-05 13:10:00,50.91,50.95,50.88,50.91,155600.0,39.2753,39.3061,39.2521,39.2753,155600.0
2014-03-05 13:20:00,50.92,51.01,50.87,50.9,216200.0,39.283,39.3524,39.2444,39.2676,216200.0
2014-03-05 13:30:00,50.91,50.91,50.76,50.79,161200.0,39.2753,39.2753,39.1596,39.1827,161200.0
2014-03-05 13:40:00,50.8,50.85,50.79,50.83,248300.0,39.1904,39.229,39.1827,39.2136,248300.0
2014-03-05 13:50:00,50.83,50.84,50.78,50.83,407300.0,39.2136,39.2213,39.175,39.2136,407300.0
2014-03-05 14:00:00,50.83,50.92,50.79,50.91,254900.0,39.2136,39.283,39.1827,39.2753,254900.0
2014-03-05 14:10:00,50.91,50.93,50.82,50.83,124700.0,39.2753,39.2907,39.2058,39.2136,124700.0
2014-03-05 14:20:00,50.83,50.91,50.82,50.86,130900.0,39.2136,39.2753,39.2058,39.2367,130900.0
2014-03-05 14:30:00,50.86,50.88,50.84,50.87,148900.0,39.2367,39.2521,39.2213,39.2444,148900.0
2014-03-05 14:40:00,50.87,50.9,50.84,50.87,165900.0,39.2444,39.2676,39.2213,39.2444,165900.0
2014-03-05 14:50:00,50.87,50.9,50.84,50.85,120300.0,39.2444,39.2676,39.2213,39.229,120300.0
2014-03-05 15:00:00,50.85,50.89,50.82,50.85,235200.0,39.229,39.2598,39.2058,39.229,235200.0
2014-03-05 15:10:00,50.85,50.87,50.84,50.84,218100.0,39.229,39.2444,39.2213,39.2213,218100.0
2014-03-05 15:20:00,50.84,50.88,50.84,50.88,204000.0,39.2213,39.2521,39.2213,39.2521,204000.0
2014-03-05 15:30:00,50.88,50.9,50.84,50.87,290600.0,39.2521,39.2676,39.2213,39.2444,290600.0
2014-03-05 15:40:00,50.86,50.88,50.84,50.87,391700.0,39.2367,39.2521,39.2213,39.2444,391700.0
2014-03-05 15:50:00,50.87,50.92,50.84,50.89,729000.0,39.2444,39.283,39.2213,39.2598,729000.0
2014-03-06 09:30:00,51.34,51.35,51.05,51.05,322600.0,39.607,39.6147,39.3833,39.3833,322600.0
2014-03-06 09:40:00,51.05,51.16,51.03,51.12,169700.0,39.3833,39.4681,39.3679,39.4373,169700.0
2014-03-06 09:50:00,51.13,51.28,51.13,51.17,151800.0,39.445,39.5607,39.445,39.4759,151800.0
2014-03-06 10:00:00,51.16,51.19,51.09,51.12,115400.0,39.4681,39.4913,39.4141,39.4373,115400.0
2014-03-06 10:10:00,51.12,51.12,50.9,50.92,187500.0,39.4373,39.4373,39.2676,39.283,187500.0
2014-03-06 10:20:00,50.91,51.01,50.87,50.99,171400.0,39.2753,39.3524,39.2444,39.337,171400.0
2014-03-06 10:30:00,50.99,51.1,50.96,51.08,153800.0,39.337,39.4219,39.3139,39.4064,153800.0
2014-03-06 10:40:00,51.08,51.11,51.03,51.08,86500.0,39.4064,39.4296,39.3679,39.4064,86500.0
2014-03-06 10:50:00,51.08,51.16,51.03,51.16,122700.0,39.4064,39.4681,39.3679,39.4681,122700.0
2014-03-06 11:00:00,51.15,51.17,51.11,51.16,98500.0,39.4604,39.4759,39.4296,39.4681,98500.0
2014-03-06 11:10:00,51.16,51.18,51.13,51.17,96600.0,39.4681,39.4836,39.445,39.4759,96600.0
2014-03-06 11:20:00,51.18,51.21,51.14,51.21,239800.0,39.4836,39.5067,39.4527,39.5067,239800.0
2014-03-06 11:30:00,51.21,51.33,51.21,51.24,245000.0,39.5067,39.5993,39.5067,39.5299,245000.0
2014-03-06 11:40:00,51.24,51.27,51.21,51.24,147700.0,39.5299,39.553,39.5067,39.5299,147700.0
2014-03-06 11:50:00,51.23,51.34,51.23,51.33,151400.0,39.5221,39.607,39.5221,39.5993,151400.0
2014-03-06 12:00:00,51.33,51.33,51.26,51.32,137800.0,39.5993,39.5993,39.5453,39.5916,137800.0
2014-03-06 12:10:00,51.31,51.33,51.27,51.32,159000.0,39.5839,39.5993,39.553,39.5916,159000.0
2014-03-06 12:20:00,51.32,51.44,51.31,51.4,214800.0,39.5916,39.6842,39.5839,39.6533,214800.0
2014-03-06 12:30:00,51.4,51.46,51.39,51.46,122100.0,39.6533,39.6996,39.6456,39.6996,122100.0
2014-03-06 12:40:00,51.45,51.46,51.4,51.42,131200.0,39.6919,39.6996,39.6533,39.6687,131200.0
2014-03-06 12:50:00,51.42,51.44,51.35,51.36,126200.0,39.6687,39.6842,39.6147,39.6224,126200.0
2014-03-06 13:00:00,51.36,51.42,51.36,51.42,161000.0,39.6224,39.6687,39.6224,39.6687,161000.0
2014-03-06 13:10:00,51.41,51.44,51.37,51.43,136800.0,39.661,39.6842,39.6302,39.6764,136800.0
2014-03-06 13:20:00,51.43,51.44,51.38,51.39,158700.0,39.6764,39.6842,39.6379,39.6456,158700.0
2014-03-06 13:30:00,51.39,51.45,51.38,51.41,85200.0,39.6456,39.6919,39.6379,39.661,85200.0
2014-03-06 13:40:00,51.4,51.41,51.3,51.31,190200.0,39.6533,39.661,39.5762,39.5839,190200.0
2014-03-06 13:50:00,51.3,51.32,51.21,51.22,347900.0,39.5762,39.5916,39.5067,39.5144,347900.0
2014-03-06 14:00:00,51.22,51.24,51.16,51.19,343300.0,39.5144,39.5299,39.4681,39.4913,343300.0
2014-03-06 14:10:00,51.18,51.27,51.14,51.26,415500.0,39.4836,39.553,39.4527,39.5453,415500.0
2014-03-06 14:20:00,51.25,51.42,51.23,51.38,358300.0,39.5376,39.6687,39.5221,39.6379,358300.0
2014-03-06 14:30:00,51.37,51.37,51.23,51.28,333100.0,39.6302,39.6302,39.5221,39.5607,333100.0
2014-03-06 14:40:00,51.27,51.32,51.22,51.26,298000.0,39.553,39.5916,39.5144,39.5453,298000.0
2014-03-06 14:50:00,51.26,51.29,51.23,51.28,457100.0,39.5453,39.5684,39.5221,39.5607,457100.0
2014-03-06 15:00:00,51.28,51.3,51.26,51.27,120000.0,39.5607,39.5762,39.5453,39.553,120000.0
2014-03-06 15:10:00,51.27,51.37,51.27,51.31,215000.0,39.553,39.6302,39.553,39.5839,215000.0
2014-03-06 15:20:00,51.31,51.37,51.29,51.37,111200.0,39.5839,39.6302,39.5684,39.6302,111200.0
2014-03-06 15:30:00,51.37,51.42,51.35,51.36,229100.0,39.6302,39.6687,39.6147,39.6224,229100.0
2014-03-06 15:40:00,51.35,51.36,51.23,51.27,301200.0,39.6147,39.6224,39.5221,39.553,301200.0
2014-03-06 15:50:00,51.27,51.29,51.15,51.27,1760500.0,39.553,39.5684,39.4604,39.553,1760500.0
2014-03-07 09:30:00,51.64,51.86,51.5,51.57,574300.0,39.9356,40.1058,39.8273,39.8815,574300.0
2014-03-07 09:40:00,51.57,51.6,51.2,51.29,335100.0,39.8815,39.9047,39.5953,39.6649,335100.0
2014-03-07 09:50:00,51.29,51.31,51.18,51.29,200500.0,39.6649,39.6804,39.5799,39.6649,200500.0
2014-03-07 10:00:00,51.29,51.45,51.21,51.43,227600.0,39.6649,39.7887,39.6031,39.7732,227600.0
2014-03-07 10:10:00,51.43,51.55,51.42,51.51,165500.0,39.7732,39.866,39.7655,39.8351,165500.0
2014-03-07 10:20:00,51.51,51.59,51.48,51.53,126600.0,39.8351,39.8969,39.8119,39.8505,126600.0
2014-03-07 10:30:00,51.53,51.56,51.47,51.5,125100.0,39.8505,39.8737,39.8041,39.8273,125100.0
2014-03-07 10:40:00,51.51,51.56,51.37,51.42,163700.0,39.8351,39.8737,39.7268,39.7655,163700.0
2014-03-07 10:50:00,51.43,51.43,51.19,51.19,158700.0,39.7732,39.7732,39.5876,39.5876,158700.0
2014-03-07 11:00:00,51.18,51.19,50.94,50.99,283800.0,39.5799,39.5876,39.3943,39.4329,283800.0
2014-03-07 11:10:00,50.99,51.02,50.89,51.02,158800.0,39.4329,39.4561,39.3556,39.4561,158800.0
2014-03-07 11:20:00,51.02,51.11,50.98,51.08,164700.0,39.4561,39.5257,39.4252,39.5025,164700.0
2014-03-07 11:30:00,51.08,51.18,51.0,51.16,116000.0,39.5025,39.5799,39.4407,39.5644,116000.0
2014-03-07 11:40:00,51.17,51.24,51.13,51.16,137300.0,39.5721,39.6263,39.5412,39.5644,137300.0
2014-03-07 11:50:00,51.16,51.25,51.12,51.2,119300.0,39.5644,39.634,39.5335,39.5953,119300.0
2014-03-07 12:00:00,51.21,51.23,51.13,51.14,141900.0,39.6031,39.6185,39.5412,39.5489,141900.0
2014-03-07 12:10:00,51.13,51.21,51.13,51.21,117700.0,39.5412,39.6031,39.5412,39.6031,117700.0
2014-03-07 12:20:00,51.21,51.31,51.18,51.31,160400.0,39.6031,39.6804,39.5799,39.6804,160400.0
2014-03-07 12:30:00,51.31,51.38,51.24,51.37,150500.0,39.6804,39.7345,39.6263,39.7268,150500.0
2014-03-07 12:40:00,51.36,51.44,51.32,51.32,97100.0,39.7191,39.7809,39.6881,39.6881,97100.0
2014-03-07 12:50:00,51.32,51.33,51.26,51.28,146000.0,39.6881,39.6959,39.6417,39.6572,146000.0
2014-03-07 13:00:00,51.27,51.3,51.22,51.27,135000.0,39.6495,39.6727,39.6108,39.6495,135000.0
2014-03-07 13:10:00,51.26,51.27,51.19,51.25,118900.0,39.6417,39.6495,39.5876,39.634,118900.0
2014-03-07 13:20:00,51.26,51.27,51.16,51.16,98100.0,39.6417,39.6495,39.5644,39.5644,98100.0
2014-03-07 13:30:00,51.16,51.21,51.11,51.13,207100.0,39.5644,39.6031,39.5257,39.5412,207100.0
2014-03-07 13:40:00,51.13,51.14,51.04,51.07,168900.0,39.5412,39.5489,39.4716,39.4948,168900.0
2014-03-07 13:50:00,51.07,51.09,51.02,51.02,122300.0,39.4948,39.5103,39.4561,39.4561,122300.0
2014-03-07 14:00:00,51.03,51.1,51.03,51.04,178400.0,39.4639,39.518,39.4639,39.4716,178400.0
2014-03-07 14:10:00,51.04,51.16,50.99,50.99,155700.0,39.4716,39.5644,39.4329,39.4329,155700.0
2014-03-07 14:20:00,50.98,51.02,50.95,50.98,123000.0,39.4252,39.4561,39.402,39.4252,123000.0
2014-03-07 14:30:00,50.98,51.09,50.97,51.05,156100.0,39.4252,39.5103,39.4175,39.4793,156100.0
2014-03-07 14:40:00,51.04,51.06,50.98,51.02,122300.0,39.4716,39.4871,39.4252,39.4561,122300.0
2014-03-07 14:50:00,51.02,51.07,51.02,51.03,188000.0,39.4561,39.4948,39.4561,39.4639,188000.0
2014-03-07 15:00:00,51.03,51.1,51.0,51.1,161500.0,39.4639,39.518,39.4407,39.518,161500.0
2014-03-07 15:10:00,51.1,51.19,51.1,51.19,234100.0,39.518,39.5876,39.518,39.5876,234100.0
2014-03-07 15:20:00,51.19,51.23,51.15,51.21,358600.0,39.5876,39.6185,39.5567,39.6031,358600.0
2014-03-07 15:30:00,51.21,51.25,51.05,51.07,244000.0,39.6031,39.634,39.4793,39.4948,244000.0
2014-03-07 15:40:00,51.07,51.2,51.06,51.18,242900.0,39.4948,39.5953,39.4871,39.5799,242900.0
2014-03-07 15:50:00,51.18,51.25,51.15,51.22,601200.0,39.5799,39.634,39.5567,39.6108,601200.0
2014-03-10 09:30:00,51.26,51.29,50.96,51.17,194400.0,39.6417,39.6649,39.4097,39.5721,194400.0
2014-03-10 09:40:00,51.16,51.28,51.01,51.25,191100.0,39.5644,39.6572,39.4484,39.634,191100.0
2014-03-10 09:50:00,51.25,51.31,51.12,51.19,130900.0,39.634,39.6804,39.5335,39.5876,130900.0
2014-03-10 10:00:00,51.2,51.23,51.01,51.08,110700.0,39.5953,39.6185,39.4484,39.5025,110700.0
2014-03-10 10:10:00,51.07,51.08,50.97,50.98,148900.0,39.4948,39.5025,39.4175,39.4252,148900.0
2014-03-10 10:20:00,50.97,50.98,50.87,50.93,199200.0,39.4175,39.4252,39.3401,39.3865,199200.0
2014-03-10 10:30:00,50.93,50.93,50.78,50.79,136800.0,39.3865,39.3865,39.2705,39.2783,136800.0
2014-03-10 10:40:00,50.78,50.81,50.66,50.72,187800.0,39.2705,39.2937,39.1777,39.2241,187800.0
2014-03-10 10:50:00,50.73,50.75,50.67,50.73,114100.0,39.2319,39.2473,39.1855,39.2319,114100.0
2014-03-10 11:00:00,50.72,50.72,50.62,50.69,229600.0,39.2241,39.2241,39.1468,39.2009,229600.0
2014-03-10 11:10:00,50.69,50.74,50.67,50.7,177300.0,39.2009,39.2396,39.1855,39.2087,177300.0
2014-03-10 11:20:00,50.71,50.89,50.69,50.83,167700.0,39.2164,39.3556,39.2009,39.3092,167700.0
2014-03-10 11:30:00,50.83,50.93,50.83,50.85,86900.0,39.3092,39.3865,39.3092,39.3247,86900.0
2014-03-10 11:40:00,50.85,50.91,50.8,50.82,95500.0,39.3247,39.3711,39.286,39.3015,95500.0
2014-03-10 11:50:00,50.81,50.84,50.72,50.73,96800.0,39.2937,39.3169,39.2241,39.2319,96800.0
2014-03-10 12:00:00,50.73,50.76,50.71,50.74,100200.0,39.2319,39.2551,39.2164,39.2396,100200.0
2014-03-10 12:10:00,50.74,50.78,50.72,50.73,92800.0,39.2396,39.2705,39.2241,39.2319,92800.0
2014-03-10 12:20:00,50.73,50.99,50.73,50.83,699100.0,39.2319,39.4329,39.2319,39.3092,699100.0
2014-03-10 12:30:00,50.84,50.88,50.8,50.84,136400.0,39.3169,39.3479,39.286,39.3169,136400.0
2014-03-10 12:40:00,50.85,50.94,50.82,50.94,164000.0,39.3247,39.3943,39.3015,39.3943,164000.0
2014-03-10 12:50:00,50.94,51.02,50.94,51.01,123800.0,39.3943,39.4561,39.3943,39.4484,123800.0
2014-03-10 13:00:00,51.01,51.04,50.88,50.88,227700.0,39.4484,39.4716,39.3479,39.3479,227700.0
2014-03-10 13:10:00,50.89,50.96,50.88,50.93,73400.0,39.3556,39.4097,39.3479,39.3865,73400.0
2014-03-10 13:20:00,50.93,50.96,50.92,50.94,68000.0,39.3865,39.4097,39.3788,39.3943,68000.0
2014-03-10 13:30:00,50.95,50.95,50.78,50.78,123500.0,39.402,39.402,39.2705,39.2705,123500.0
2014-03-10 13:40:00,50.77,50.78,50.69,50.72,242200.0,39.2628,39.2705,39.2009,39.2241,242200.0
2014-03-10 13:50:00,50.72,50.8,50.72,50.8,102500.0,39.2241,39.286,39.2241,39.286,102500.0
2014-03-10 14:00:00,50.8,50.82,50.73,50.8,102300.0,39.286,39.3015,39.2319,39.286,102300.0
2014-03-10 14:10:00,50.8,50.89,50.8,50.81,113000.0,39.286,39.3556,39.286,39.2937,113000.0
2014-03-10 14:20:00,50.81,50.93,50.8,50.91,194500.0,39.2937,39.3865,39.286,39.3711,194500.0
2014-03-10 14:30:00,50.91,50.91,50.85,50.85,81700.0,39.3711,39.3711,39.3247,39.3247,81700.0
2014-03-10 14:40:00,50.86,50.93,50.84,50.93,88000.0,39.3324,39.3865,39.3169,39.3865,88000.0
2014-03-10 14:50:00,50.93,50.97,50.91,50.93,86400.0,39.3865,39.4175,39.3711,39.3865,86400.0
2014-03-10 15:00:00,50.92,50.94,50.88,50.92,106200.0,39.3788,39.3943,39.3479,39.3788,106200.0
2014-03-10 15:10:00,50.93,50.94,50.86,50.93,127000.0,39.3865,39.3943,39.3324,39.3865,127000.0
2014-03-10 15:20:00,50.93,50.96,50.87,50.88,153300.0,39.3865,39.4097,39.3401,39.3479,153300.0
2014-03-10 15:30:00,50.88,51.0,50.88,50.98,157000.0,39.3479,39.4407,39.3479,39.4252,157000.0
2014-03-10 15:40:00,50.98,51.05,50.96,51.05,213500.0,39.4252,39.4793,39.4097,39.4793,213500.0
2014-03-10 15:50:00,51.05,51.08,50.98,51.02,418300.0,39.4793,39.5025,39.4252,39.4561,418300.0
2014-03-11 09:30:00,51.19,51.39,50.87,50.88,316000.0,39.5876,39.7423,39.3401,39.3479,316000.0
2014-03-11 09:40:00,50.88,51.0,50.86,50.86,193000.0,39.3479,39.4407,39.3324,39.3324,193000.0
2014-03-11 09:50:00,50.86,50.96,50.76,50.86,129800.0,39.3324,39.4097,39.2551,39.3324,129800.0
2014-03-11 10:00:00,50.85,50.93,50.77,50.87,188200.0,39.3247,39.3865,39.2628,39.3401,188200.0
2014-03-11 10:10:00,50.87,50.91,50.79,50.91,132600.0,39.3401,39.3711,39.2783,39.3711,132600.0
2014-03-11 10:20:00,50.92,50.97,50.86,50.9,215100.0,39.3788,39.4175,39.3324,39.3633,215100.0
2014-03-11 10:30:00,50.9,50.96,50.84,50.93,133300.0,39.3633,39.4097,39.3169,39.3865,133300.0
2014-03-11 10:40:00,50.94,50.94,50.81,50.89,124600.0,39.3943,39.3943,39.2937,39.3556,124600.0
2014-03-11 10:50:00,50.89,50.97,50.88,50.97,183800.0,39.3556,39.4175,39.3479,39.4175,183800.0
2014-03-11 11:00:00,50.97,50.98,50.89,50.9,105500.0,39.4175,39.4252,39.3556,39.3633,105500.0
2014-03-11 11:10:00,50.9,50.93,50.8,50.8,91500.0,39.3633,39.3865,39.286,39.286,91500.0
2014-03-11 11:20:00,50.79,50.81,50.68,50.7,244800.0,39.2783,39.2937,39.1932,39.2087,244800.0
2014-03-11 11:30:00,50.69,50.7,50.61,50.61,169800.0,39.2009,39.2087,39.1391,39.1391,169800.0
2014-03-11 11:40:00,50.62,50.64,50.5,50.54,502000.0,39.1468,39.1623,39.054,39.0849,502000.0
2014-03-11 11:50:00,50.53,50.6,50.51,50.55,295000.0,39.0772,39.1313,39.0617,39.0927,295000.0
2014-03-11 12:00:00,50.54,50.55,50.47,50.48,195500.0,39.0849,39.0927,39.0308,39.0385,195500.0
2014-03-11 12:10:00,50.51,50.56,50.45,50.5,244800.0,39.0617,39.1004,39.0153,39.054,244800.0
2014-03-11 12:20:00,50.5,50.61,50.49,50.6,199600.0,39.054,39.1391,39.0463,39.1313,199600.0
2014-03-11 12:30:00,50.61,50.7,50.61,50.69,89300.0,39.1391,39.2087,39.1391,39.2009,89300.0
2014-03-11 12:40:00,50.69,50.78,50.67,50.76,110300.0,39.2009,39.2705,39.1855,39.2551,110300.0
2014-03-11 12:50:00,50.75,50.78,50.71,50.71,82800.0,39.2473,39.2705,39.2164,39.2164,82800.0
2014-03-11 13:00:00,50.7,50.71,50.64,50.69,86500.0,39.2087,39.2164,39.1623,39.2009,86500.0
2014-03-11 13:10:00,50.7,50.72,50.67,50.7,79000.0,39.2087,39.2241,39.1855,39.2087,79000.0
2014-03-11 13:20:00,50.69,50.72,50.6,50.65,174300.0,39.2009,39.2241,39.1313,39.17,174300.0
2014-03-11 13:30:00,50.65,50.76,50.63,50.74,99100.0,39.17,39.2551,39.1545,39.2396,99100.0
2014-03-11 13:40:00,50.74,50.8,50.71,50.78,93700.0,39.2396,39.286,39.2164,39.2705,93700.0
2014-03-11 13:50:00,50.78,50.8,50.75,50.78,75100.0,39.2705,39.286,39.2473,39.2705,75100.0
2014-03-11 14:00:00,50.78,50.81,50.72,50.75,151300.0,39.2705,39.2937,39.2241,39.2473,151300.0
2014-03-11 14:10:00,50.75,50.8,50.65,50.65,111400.0,39.2473,39.286,39.17,39.17,111400.0
2014-03-11 14:20:00,50.66,50.66,50.58,50.65,176700.0,39.1777,39.1777,39.1159,39.17,176700.0
2014-03-11 14:30:00,50.66,50.67,50.53,50.54,175000.0,39.1777,39.1855,39.0772,39.0849,175000.0
2014-03-11 14:40:00,50.54,50.56,50.49,50.53,355400.0,39.0849,39.1004,39.0463,39.0772,355400.0
2014-03-11 14:50:00,50.54,50.6,50.52,50.55,202000.0,39.0849,39.1313,39.0695,39.0927,202000.0
2014-03-11 15:00:00,50.55,50.55,50.41,50.47,269500.0,39.0927,39.0927,38.9844,39.0308,269500.0
2014-03-11 15:10:00,50.47,50.58,50.44,50.53,359700.0,39.0308,39.1159,39.0076,39.0772,359700.0
2014-03-11 15:20:00,50.53,50.62,50.52,50.6,209000.0,39.0772,39.1468,39.0695,39.1313,209000.0
2014-03-11 15:30:00,50.61,50.68,50.55,50.59,281400.0,39.1391,39.1932,39.0927,39.1236,281400.0
2014-03-11 15:40:00,50.59,50.6,50.51,50.52,344700.0,39.1236,39.1313,39.0617,39.0695,344700.0
2014-03-11 15:50:00,50.51,50.57,50.5,50.54,541200.0,39.0617,39.1081,39.054,39.0849,541200.0
2014-03-12 09:30:00,49.4,49.55,49.36,49.52,954100.0,38.2033,38.3193,38.1724,38.2961,954100.0
2014-03-12 09:40:00,49.52,49.52,49.42,49.51,705200.0,38.2961,38.2961,38.2188,38.2884,705200.0
2014-03-12 09:50:00,49.51,49.67,49.45,49.63,514600.0,38.2884,38.4121,38.242,38.3812,514600.0
2014-03-12 10:00:00,49.62,49.88,49.57,49.86,786900.0,38.3735,38.5745,38.3348,38.5591,786900.0
2014-03-12 10:10:00,49.85,50.08,49.85,50.0,962500.0,38.5513,38.7292,38.5513,38.6673,962500.0
2014-03-12 10:20:00,50.01,50.07,49.98,50.0,418000.0,38.6751,38.7215,38.6519,38.6673,418000.0
2014-03-12 10:30:00,50.0,50.1,49.99,50.0,311600.0,38.6673,38.7447,38.6596,38.6673,311600.0
2014-03-12 10:40:00,50.0,50.03,49.95,50.01,315000.0,38.6673,38.6905,38.6287,38.6751,315000.0
2014-03-12 10:50:00,50.0,50.15,49.99,50.11,361100.0,38.6673,38.7833,38.6596,38.7524,361100.0
2014-03-12 11:00:00,50.12,50.2,50.05,50.15,217500.0,38.7601,38.822,38.706,38.7833,217500.0
2014-03-12 11:10:00,50.15,50.22,50.13,50.21,197700.0,38.7833,38.8375,38.7679,38.8297,197700.0
2014-03-12 11:20:00,50.21,50.33,50.21,50.24,167500.0,38.8297,38.9225,38.8297,38.8529,167500.0
2014-03-12 11:30:00,50.24,50.26,50.13,50.13,138800.0,38.8529,38.8684,38.7679,38.7679,138800.0
2014-03-12 11:40:00,50.13,50.14,50.0,50.03,146000.0,38.7679,38.7756,38.6673,38.6905,146000.0
2014-03-12 11:50:00,50.03,50.03,49.89,49.9,133700.0,38.6905,38.6905,38.5823,38.59,133700.0
2014-03-12 12:00:00,49.91,49.95,49.85,49.88,168000.0,38.5977,38.6287,38.5513,38.5745,168000.0
2014-03-12 12:10:00,49.88,49.9,49.83,49.86,165900.0,38.5745,38.59,38.5359,38.5591,165900.0
2014-03-12 12:20:00,49.86,49.9,49.8,49.84,181700.0,38.5591,38.59,38.5127,38.5436,181700.0
2014-03-12 12:30:00,49.84,49.84,49.74,49.74,211800.0,38.5436,38.5436,38.4663,38.4663,211800.0
2014-03-12 12:40:00,49.74,49.8,49.72,49.74,210300.0,38.4663,38.5127,38.4508,38.4663,210300.0
2014-03-12 12:50:00,49.73,49.85,49.73,49.84,131000.0,38.4585,38.5513,38.4585,38.5436,131000.0
2014-03-12 13:00:00,49.84,49.84,49.73,49.73,127700.0,38.5436,38.5436,38.4585,38.4585,127700.0
2014-03-12 13:10:00,49.73,49.73,49.64,49.69,156900.0,38.4585,38.4585,38.3889,38.4276,156900.0
2014-03-12 13:20:00,49.69,49.73,49.66,49.71,203000.0,38.4276,38.4585,38.4044,38.4431,203000.0
2014-03-12 13:30:00,49.71,49.78,49.69,49.74,136500.0,38.4431,38.4972,38.4276,38.4663,136500.0
2014-03-12 13:40:00,49.74,49.83,49.71,49.82,125600.0,38.4663,38.5359,38.4431,38.5281,125600.0
2014-03-12 13:50:00,49.82,49.89,49.82,49.83,152200.0,38.5281,38.5823,38.5281,38.5359,152200.0
2014-03-12 14:00:00,49.83,49.9,49.81,49.81,193300.0,38.5359,38.59,38.5204,38.5204,193300.0
2014-03-12 14:10:00,49.82,49.83,49.72,49.81,141600.0,38.5281,38.5359,38.4508,38.5204,141600.0
2014-03-12 14:20:00,49.82,49.83,49.69,49.72,203500.0,38.5281,38.5359,38.4276,38.4508,203500.0
2014-03-12 14:30:00,49.72,49.73,49.67,49.68,160000.0,38.4508,38.4585,38.4121,38.4199,160000.0
2014-03-12 14:40:00,49.68,49.71,49.63,49.67,296900.0,38.4199,38.4431,38.3812,38.4121,296900.0
2014-03-12 14:50:00,49.67,49.71,49.65,49.66,196800.0,38.4121,38.4431,38.3967,38.4044,196800.0
2014-03-12 15:00:00,49.66,49.69,49.62,49.64,221900.0,38.4044,38.4276,38.3735,38.3889,221900.0
2014-03-12 15:10:00,49.63,49.68,49.62,49.68,221200.0,38.3812,38.4199,38.3735,38.4199,221200.0
2014-03-12 15:20:00,49.68,49.72,49.66,49.7,331100.0,38.4199,38.4508,38.4044,38.4353,331100.0
2014-03-12 15:30:00,49.7,49.83,49.69,49.82,263200.0,38.4353,38.5359,38.4276,38.5281,263200.0
2014-03-12 15:40:00,49.82,49.93,49.81,49.93,388200.0,38.5281,38.6132,38.5204,38.6132,388200.0
2014-03-12 15:50:00,49.93,49.95,49.87,49.93,465100.0,38.6132,38.6287,38.5668,38.6132,465100.0
2014-03-13 09:30:00,50.23,50.25,49.96,50.01,383000.0,38.8452,38.8607,38.6364,38.6751,383000.0
2014-03-13 09:40:00,50.01,50.02,49.86,49.92,262200.0,38.6751,38.6828,38.5591,38.6055,262200.0
2014-03-13 09:50:00,49.91,49.95,49.78,49.93,261500.0,38.5977,38.6287,38.4972,38.6132,261500.0
2014-03-13 10:00:00,49.92,49.96,49.83,49.89,207300.0,38.6055,38.6364,38.5359,38.5823,207300.0
2014-03-13 10:10:00,49.9,49.98,49.83,49.96,189600.0,38.59,38.6519,38.5359,38.6364,189600.0
2014-03-13 10:20:00,49.95,49.98,49.9,49.97,166200.0,38.6287,38.6519,38.59,38.6441,166200.0
2014-03-13 10:30:00,49.96,49.98,49.82,49.86,186100.0,38.6364,38.6519,38.5281,38.5591,186100.0
2014-03-13 10:40:00,49.85,49.85,49.67,49.67,168300.0,38.5513,38.5513,38.4121,38.4121,168300.0
2014-03-13 10:50:00,49.66,49.74,49.63,49.69,151100.0,38.4044,38.4663,38.3812,38.4276,151100.0
2014-03-13 11:00:00,49.69,49.69,49.54,49.56,385800.0,38.4276,38.4276,38.3116,38.3271,385800.0
2014-03-13 11:10:00,49.56,49.65,49.51,49.63,206100.0,38.3271,38.3967,38.2884,38.3812,206100.0
2014-03-13 11:20:00,49.63,49.63,49.4,49.41,336600.0,38.3812,38.3812,38.2033,38.2111,336600.0
2014-03-13 11:30:00,49.41,49.48,49.38,49.46,174900.0,38.2111,38.2652,38.1879,38.2497,174900.0
2014-03-13 11:40:00,49.46,49.46,49.32,49.34,200900.0,38.2497,38.2497,38.1415,38.1569,200900.0
2014-03-13 11:50:00,49.34,49.37,49.23,49.3,212400.0,38.1569,38.1801,38.0719,38.126,212400.0
2014-03-13 12:00:00,49.3,49.33,49.18,49.26,196300.0,38.126,38.1492,38.0332,38.0951,196300.0
2014-03-13 12:10:00,49.25,49.27,49.15,49.22,159600.0,38.0873,38.1028,38.01,38.0641,159600.0
2014-03-13 12:20:00,49.23,49.23,49.08,49.09,179400.0,38.0719,38.0719,37.9558,37.9636,179400.0
2014-03-13 12:30:00,49.09,49.09,48.86,48.86,539700.0,37.9636,37.9636,37.7857,37.7857,539700.0
2014-03-13 12:40:00,48.85,49.07,48.85,49.04,388100.0,37.778,37.9481,37.778,37.9249,388100.0
2014-03-13 12:50:00,49.04,49.09,48.88,48.9,236100.0,37.9249,37.9636,37.8012,37.8166,236100.0
2014-03-13 13:00:00,48.89,48.9,48.72,48.84,364300.0,37.8089,37.8166,37.6774,37.7702,364300.0
2014-03-13 13:10:00,48.84,48.95,48.83,48.91,262000.0,37.7702,37.8553,37.7625,37.8244,262000.0
2014-03-13 13:20:00,48.9,49.03,48.88,49.02,229900.0,37.8166,37.9172,37.8012,37.9094,229900.0
2014-03-13 13:30:00,49.02,49.04,48.88,48.89,195800.0,37.9094,37.9249,37.8012,37.8089,195800.0
2014-03-13 13:40:00,48.89,48.92,48.86,48.86,256900.0,37.8089,37.8321,37.7857,37.7857,256900.0
2014-03-13 13:50:00,48.86,48.9,48.75,48.78,234400.0,37.7857,37.8166,37.7006,37.7238,234400.0
2014-03-13 14:00:00,48.77,48.82,48.72,48.72,255800.0,37.7161,37.7548,37.6774,37.6774,255800.0
2014-03-13 14:10:00,48.72,48.79,48.71,48.74,250000.0,37.6774,37.7316,37.6697,37.6929,250000.0
2014-03-13 14:20:00,48.73,48.84,48.73,48.84,344400.0,37.6852,37.7702,37.6852,37.7702,344400.0
2014-03-13 14:30:00,48.82,48.87,48.8,48.85,355500.0,37.7548,37.7934,37.7393,37.778,355500.0
2014-03-13 14:40:00,48.85,48.88,48.71,48.74,242600.0,37.778,37.8012,37.6697,37.6929,242600.0
2014-03-13 14:50:00,48.74,48.77,48.65,48.71,333800.0,37.6929,37.7161,37.6233,37.6697,333800.0
2014-03-13 15:00:00,48.71,48.84,48.7,48.71,268300.0,37.6697,37.7702,37.662,37.6697,268300.0
2014-03-13 15:10:00,48.7,48.75,48.65,48.65,283600.0,37.662,37.7006,37.6233,37.6233,283600.0
2014-03-13 15:20:00,48.66,48.79,48.66,48.74,504400.0,37.631,37.7316,37.631,37.6929,504400.0
2014-03-13 15:30:00,48.74,48.82,48.68,48.8,514500.0,37.6929,37.7548,37.6465,37.7393,514500.0
2014-03-13 15:40:00,48.8,48.93,48.79,48.93,467000.0,37.7393,37.8398,37.7316,37.8398,467000.0
2014-03-13 15:50:00,48.92,48.92,48.71,48.76,823100.0,37.8321,37.8321,37.6697,37.7084,823100.0
2014-03-14 09:30:00,48.69,48.95,48.64,48.95,403500.0,37.6542,37.8553,37.6156,37.8553,403500.0
2014-03-14 09:40:00,48.95,49.1,48.84,48.85,251400.0,37.8553,37.9713,37.7702,37.778,251400.0
2014-03-14 09:50:00,48.87,48.93,48.73,48.9,203100.0,37.7934,37.8398,37.6852,37.8166,203100.0
2014-03-14 10:00:00,48.9,48.93,48.76,48.82,418500.0,37.8166,37.8398,37.7084,37.7548,418500.0
2014-03-14 10:10:00,48.82,48.84,48.64,48.7,292000.0,37.7548,37.7702,37.6156,37.662,292000.0
2014-03-14 10:20:00,48.7,48.7,48.45,48.58,421200.0,37.662,37.662,37.4686,37.5692,421200.0
2014-03-14 10:30:00,48.58,48.7,48.51,48.64,199700.0,37.5692,37.662,37.515,37.6156,199700.0
2014-03-14 10:40:00,48.64,48.66,48.55,48.59,190900.0,37.6156,37.631,37.546,37.5769,190900.0
2014-03-14 10:50:00,48.59,48.62,48.5,48.52,156500.0,37.5769,37.6001,37.5073,37.5228,156500.0
2014-03-14 11:00:00,48.52,48.55,48.43,48.48,155500.0,37.5228,37.546,37.4532,37.4918,155500.0
2014-03-14 11:10:00,48.48,48.5,48.35,48.38,183000.0,37.4918,37.5073,37.3913,37.4145,183000.0
2014-03-14 11:20:00,48.37,48.38,48.27,48.31,286200.0,37.4068,37.4145,37.3294,37.3604,286200.0
2014-03-14 11:30:00,48.31,48.45,48.31,48.44,297200.0,37.3604,37.4686,37.3604,37.4609,297200.0
2014-03-14 11:40:00,48.44,48.72,48.44,48.72,258300.0,37.4609,37.6774,37.4609,37.6774,258300.0
2014-03-14 11:50:00,48.73,48.83,48.68,48.68,242100.0,37.6852,37.7625,37.6465,37.6465,242100.0
2014-03-14 12:00:00,48.69,48.71,48.56,48.59,244000.0,37.6542,37.6697,37.5537,37.5769,244000.0
2014-03-14 12:10:00,48.6,48.7,48.59,48.64,110400.0,37.5846,37.662,37.5769,37.6156,110400.0
2014-03-14 12:20:00,48.64,48.66,48.5,48.52,147300.0,37.6156,37.631,37.5073,37.5228,147300.0
2014-03-14 12:30:00,48.52,48.61,48.51,48.55,222900.0,37.5228,37.5924,37.515,37.546,222900.0
2014-03-14 12:40:00,48.54,48.58,48.5,48.54,160300.0,37.5382,37.5692,37.5073,37.5382,160300.0
2014-03-14 12:50:00,48.54,48.62,48.48,48.61,146400.0,37.5382,37.6001,37.4918,37.5924,146400.0
2014-03-14 13:00:00,48.61,48.67,48.54,48.55,86400.0,37.5924,37.6388,37.5382,37.546,86400.0
2014-03-14 13:10:00,48.56,48.76,48.53,48.72,146400.0,37.5537,37.7084,37.5305,37.6774,146400.0
2014-03-14 13:20:00,48.72,48.72,48.58,48.62,83900.0,37.6774,37.6774,37.5692,37.6001,83900.0
2014-03-14 13:30:00,48.62,48.72,48.61,48.65,136600.0,37.6001,37.6774,37.5924,37.6233,136600.0
2014-03-14 13:40:00,48.65,48.66,48.55,48.58,128900.0,37.6233,37.631,37.546,37.5692,128900.0
2014-03-14 13:50:00,48.59,48.7,48.59,48.63,119300.0,37.5769,37.662,37.5769,37.6078,119300.0
2014-03-14 14:00:00,48.63,48.64,48.6,48.63,78200.0,37.6078,37.6156,37.5846,37.6078,78200.0
2014-03-14 14:10:00,48.63,48.64,48.55,48.62,87600.0,37.6078,37.6156,37.546,37.6001,87600.0
2014-03-14 14:20:00,48.62,48.69,48.61,48.63,94800.0,37.6001,37.6542,37.5924,37.6078,94800.0
2014-03-14 14:30:00,48.63,48.64,48.57,48.59,74900.0,37.6078,37.6156,37.5614,37.5769,74900.0
2014-03-14 14:40:00,48.58,48.59,48.52,48.56,139200.0,37.5692,37.5769,37.5228,37.5537,139200.0
2014-03-14 14:50:00,48.56,48.59,48.48,48.49,135600.0,37.5537,37.5769,37.4918,37.4996,135600.0
2014-03-14 15:00:00,48.49,48.59,48.49,48.52,113800.0,37.4996,37.5769,37.4996,37.5228,113800.0
2014-03-14 15:10:00,48.52,48.57,48.49,48.54,129500.0,37.5228,37.5614,37.4996,37.5382,129500.0
2014-03-14 15:20:00,48.54,48.61,48.54,48.58,159100.0,37.5382,37.5924,37.5382,37.5692,159100.0
2014-03-14 15:30:00,48.58,48.65,48.54,48.58,268100.0,37.5692,37.6233,37.5382,37.5692,268100.0
2014-03-14 15:40:00,48.58,48.64,48.51,48.53,354500.0,37.5692,37.6156,37.515,37.5305,354500.0
2014-03-14 15:50:00,48.53,48.63,48.5,48.57,586800.0,37.5305,37.6078,37.5073,37.5614,586800.0
2014-03-17 09:30:00,48.91,49.13,48.79,49.0,475200.0,37.8244,37.9945,37.7316,37.894,475200.0
2014-03-17 09:40:00,49.01,49.15,48.96,49.04,289000.0,37.9017,38.01,37.863,37.9249,289000.0
2014-03-17 09:50:00,49.04,49.09,48.93,49.06,384800.0,37.9249,37.9636,37.8398,37.9404,384800.0
2014-03-17 10:00:00,49.05,49.25,49.05,49.17,211700.0,37.9326,38.0873,37.9326,38.0254,211700.0
2014-03-17 10:10:00,49.16,49.22,49.06,49.09,265900.0,38.0177,38.0641,37.9404,37.9636,265900.0
2014-03-17 10:20:00,49.1,49.11,48.89,48.92,140200.0,37.9713,37.979,37.8089,37.8321,140200.0
2014-03-17 10:30:00,48.92,49.0,48.88,48.89,105200.0,37.8321,37.894,37.8012,37.8089,105200.0
2014-03-17 10:40:00,48.9,48.95,48.74,48.75,132200.0,37.8166,37.8553,37.6929,37.7006,132200.0
2014-03-17 10:50:00,48.76,48.88,48.76,48.81,114400.0,37.7084,37.8012,37.7084,37.747,114400.0
2014-03-17 11:00:00,48.79,48.95,48.79,48.93,133100.0,37.7316,37.8553,37.7316,37.8398,133100.0
2014-03-17 11:10:00,48.94,49.01,48.9,48.98,113000.0,37.8476,37.9017,37.8166,37.8785,113000.0
2014-03-17 11:20:00,48.98,49.01,48.88,48.92,201100.0,37.8785,37.9017,37.8012,37.8321,201100.0
2014-03-17 11:30:00,48.92,48.96,48.89,48.9,238000.0,37.8321,37.863,37.8089,37.8166,238000.0
2014-03-17 11:40:00,48.91,49.01,48.87,49.0,194700.0,37.8244,37.9017,37.7934,37.894,194700.0
2014-03-17 11:50:00,49.0,49.04,48.93,49.04,105100.0,37.894,37.9249,37.8398,37.9249,105100.0
2014-03-17 12:00:00,49.04,49.06,48.98,49.0,105500.0,37.9249,37.9404,37.8785,37.894,105500.0
2014-03-17 12:10:00,49.0,49.07,48.99,49.06,138400.0,37.894,37.9481,37.8862,37.9404,138400.0
2014-03-17 12:20:00,49.06,49.07,49.0,49.01,219500.0,37.9404,37.9481,37.894,37.9017,219500.0
2014-03-17 12:30:00,49.01,49.09,48.98,49.0,180600.0,37.9017,37.9636,37.8785,37.894,180600.0
2014-03-17 12:40:00,49.0,49.04,48.95,48.96,139000.0,37.894,37.9249,37.8553,37.863,139000.0
2014-03-17 12:50:00,48.96,49.02,48.96,49.01,88100.0,37.863,37.9094,37.863,37.9017,88100.0
2014-03-17 13:00:00,49.02,49.04,48.9,48.9,78300.0,37.9094,37.9249,37.8166,37.8166,78300.0
2014-03-17 13:10:00,48.91,48.96,48.88,48.96,108100.0,37.8244,37.863,37.8012,37.863,108100.0
2014-03-17 13:20:00,48.97,49.02,48.92,48.94,160400.0,37.8708,37.9094,37.8321,37.8476,160400.0
2014-03-17 13:30:00,48.94,49.08,48.94,49.04,117000.0,37.8476,37.9558,37.8476,37.9249,117000.0
2014-03-17 13:40:00,49.04,49.09,49.03,49.04,105900.0,37.9249,37.9636,37.9172,37.9249,105900.0
2014-03-17 13:50:00,49.05,49.06,49.0,49.02,126900.0,37.9326,37.9404,37.894,37.9094,126900.0
2014-03-17 14:00:00,49.02,49.07,49.02,49.03,125900.0,37.9094,37.9481,37.9094,37.9172,125900.0
2014-03-17 14:10:00,49.03,49.06,48.97,48.99,136700.0,37.9172,37.9404,37.8708,37.8862,136700.0
2014-03-17 14:20:00,48.99,49.1,48.99,49.06,386700.0,37.8862,37.9713,37.8862,37.9404,386700.0
2014-03-17 14:30:00,49.05,49.11,49.04,49.04,100500.0,37.9326,37.979,37.9249,37.9249,100500.0
2014-03-17 14:40:00,49.03,49.09,49.02,49.07,117600.0,37.9172,37.9636,37.9094,37.9481,117600.0
2014-03-17 14:50:00,49.08,49.09,49.01,49.02,92200.0,37.9558,37.9636,37.9017,37.9094,92200.0
2014-03-17 15:00:00,49.01,49.05,48.96,49.05,147000.0,37.9017,37.9326,37.863,37.9326,147000.0
2014-03-17 15:10:00,49.05,49.05,48.98,48.98,175300.0,37.9326,37.9326,37.8785,37.8785,175300.0
2014-03-17 15:20:00,48.98,49.01,48.94,48.96,235500.0,37.8785,37.9017,37.8476,37.863,235500.0
2014-03-17 15:30:00,48.96,48.98,48.9,48.95,408200.0,37.863,37.8785,37.8166,37.8553,408200.0
2014-03-17 15:40:00,48.94,48.95,48.84,48.88,279500.0,37.8476,37.8553,37.7702,37.8012,279500.0
2014-03-17 15:50:00,48.89,48.96,48.88,48.91,684500.0,37.8089,37.863,37.8012,37.8244,684500.0
2014-03-18 09:30:00,49.18,49.33,49.08,49.3,467600.0,38.0332,38.1492,37.9558,38.126,467600.0
2014-03-18 09:40:00,49.3,49.55,49.29,49.52,286100.0,38.126,38.3193,38.1183,38.2961,286100.0
2014-03-18 09:50:00,49.52,49.56,49.43,49.54,279900.0,38.2961,38.3271,38.2265,38.3116,279900.0
2014-03-18 10:00:00,49.54,49.63,49.4,49.41,348200.0,38.3116,38.3812,38.2033,38.2111,348200.0
2014-03-18 10:10:00,49.4,49.7,49.38,49.7,252500.0,38.2033,38.4353,38.1879,38.4353,252500.0
2014-03-18 10:20:00,49.71,49.77,49.62,49.7,260700.0,38.4431,38.4895,38.3735,38.4353,260700.0
2014-03-18 10:30:00,49.71,49.78,49.68,49.7,269000.0,38.4431,38.4972,38.4199,38.4353,269000.0
2014-03-18 10:40:00,49.71,49.77,49.68,49.7,280500.0,38.4431,38.4895,38.4199,38.4353,280500.0
2014-03-18 10:50:00,49.7,49.72,49.6,49.61,204600.0,38.4353,38.4508,38.358,38.3657,204600.0
2014-03-18 11:00:00,49.6,49.66,49.59,49.65,209700.0,38.358,38.4044,38.3503,38.3967,209700.0
2014-03-18 11:10:00,49.65,49.66,49.59,49.65,122500.0,38.3967,38.4044,38.3503,38.3967,122500.0
2014-03-18 11:20:00,49.65,49.7,49.65,49.69,125000.0,38.3967,38.4353,38.3967,38.4276,125000.0
2014-03-18 11:30:00,49.69,49.69,49.6,49.61,137600.0,38.4276,38.4276,38.358,38.3657,137600.0
2014-03-18 11:40:00,49.61,49.62,49.49,49.52,224000.0,38.3657,38.3735,38.2729,38.2961,224000.0
2014-03-18 11:50:00,49.52,49.63,49.52,49.62,105600.0,38.2961,38.3812,38.2961,38.3735,105600.0
2014-03-18 12:00:00,49.63,49.67,49.61,49.66,83400.0,38.3812,38.4121,38.3657,38.4044,83400.0
2014-03-18 12:10:00,49.66,49.72,49.65,49.66,130200.0,38.4044,38.4508,38.3967,38.4044,130200.0
2014-03-18 12:20:00,49.66,49.68,49.58,49.58,149700.0,38.4044,38.4199,38.3425,38.3425,149700.0
2014-03-18 12:30:00,49.58,49.61,49.55,49.58,128600.0,38.3425,38.3657,38.3193,38.3425,128600.0
2014-03-18 12:40:00,49.57,49.6,49.54,49.56,83500.0,38.3348,38.358,38.3116,38.3271,83500.0
2014-03-18 12:50:00,49.56,49.65,49.54,49.64,84600.0,38.3271,38.3967,38.3116,38.3889,84600.0
2014-03-18 13:00:00,49.64,49.68,49.61,49.63,60100.0,38.3889,38.4199,38.3657,38.3812,60100.0
2014-03-18 13:10:00,49.62,49.67,49.61,49.67,54900.0,38.3735,38.4121,38.3657,38.4121,54900.0
2014-03-18 13:20:00,49.67,49.78,49.66,49.75,125300.0,38.4121,38.4972,38.4044,38.474,125300.0
2014-03-18 13:30:00,49.75,49.75,49.72,49.74,96900.0,38.474,38.474,38.4508,38.4663,96900.0
2014-03-18 13:40:00,49.74,49.8,49.74,49.76,99100.0,38.4663,38.5127,38.4663,38.4817,99100.0
2014-03-18 13:50:00,49.76,49.78,49.72,49.75,117100.0,38.4817,38.4972,38.4508,38.474,117100.0
2014-03-18 14:00:00,49.75,49.79,49.74,49.75,75400.0,38.474,38.5049,38.4663,38.474,75400.0
2014-03-18 14:10:00,49.75,49.76,49.72,49.73,101200.0,38.474,38.4817,38.4508,38.4585,101200.0
2014-03-18 14:20:00,49.74,49.77,49.73,49.76,206100.0,38.4663,38.4895,38.4585,38.4817,206100.0
2014-03-18 14:30:00,49.76,49.76,49.74,49.75,47000.0,38.4817,38.4817,38.4663,38.474,47000.0
2014-03-18 14:40:00,49.76,49.77,49.74,49.75,201700.0,38.4817,38.4895,38.4663,38.474,201700.0
2014-03-18 14:50:00,49.77,49.8,49.74,49.78,127300.0,38.4895,38.5127,38.4663,38.4972,127300.0
2014-03-18 15:00:00,49.78,49.78,49.68,49.71,128900.0,38.4972,38.4972,38.4199,38.4431,128900.0
2014-03-18 15:10:00,49.7,49.75,49.7,49.74,183000.0,38.4353,38.474,38.4353,38.4663,183000.0
2014-03-18 15:20:00,49.74,49.75,49.66,49.67,159200.0,38.4663,38.474,38.4044,38.4121,159200.0
2014-03-18 15:30:00,49.67,49.75,49.63,49.75,350600.0,38.4121,38.474,38.3812,38.474,350600.0
2014-03-18 15:40:00,49.74,49.76,49.7,49.74,410200.0,38.4663,38.4817,38.4353,38.4663,410200.0
2014-03-18 15:50:00,49.73,49.76,49.69,49.75,737200.0,38.4585,38.4817,38.4276,38.474,737200.0
2014-03-19 09:30:00,49.67,49.75,49.46,49.74,198400.0,38.4121,38.474,38.2497,38.4663,198400.0
2014-03-19 09:40:00,49.73,49.78,49.56,49.76,117600.0,38.4585,38.4972,38.3271,38.4817,117600.0
2014-03-19 09:50:00,49.77,49.89,49.72,49.83,120900.0,38.4895,38.5823,38.4508,38.5359,120900.0
2014-03-19 10:00:00,49.84,49.84,49.68,49.73,63700.0,38.5436,38.5436,38.4199,38.4585,63700.0
2014-03-19 10:10:00,49.73,49.78,49.62,49.63,90300.0,38.4585,38.4972,38.3735,38.3812,90300.0
2014-03-19 10:20:00,49.62,49.79,49.58,49.75,139200.0,38.3735,38.5049,38.3425,38.474,139200.0
2014-03-19 10:30:00,49.75,49.76,49.66,49.72,79100.0,38.474,38.4817,38.4044,38.4508,79100.0
2014-03-19 10:40:00,49.72,49.8,49.66,49.8,70900.0,38.4508,38.5127,38.4044,38.5127,70900.0
2014-03-19 10:50:00,49.8,49.85,49.74,49.74,88700.0,38.5127,38.5513,38.4663,38.4663,88700.0
2014-03-19 11:00:00,49.75,49.77,49.69,49.74,97400.0,38.474,38.4895,38.4276,38.4663,97400.0
2014-03-19 11:10:00,49.73,49.78,49.71,49.73,83100.0,38.4585,38.4972,38.4431,38.4585,83100.0
2014-03-19 11:20:00,49.72,49.74,49.68,49.69,80600.0,38.4508,38.4663,38.4199,38.4276,80600.0
2014-03-19 11:30:00,49.69,49.72,49.66,49.68,110700.0,38.4276,38.4508,38.4044,38.4199,110700.0
2014-03-19 11:40:00,49.67,49.71,49.63,49.66,78000.0,38.4121,38.4431,38.3812,38.4044,78000.0
2014-03-19 11:50:00,49.66,49.71,49.65,49.7,59100.0,38.4044,38.4431,38.3967,38.4353,59100.0
2014-03-19 12:00:00,49.7,49.85,49.68,49.81,88000.0,38.4353,38.5513,38.4199,38.5204,88000.0
2014-03-19 12:10:00,49.81,49.82,49.72,49.75,93600.0,38.5204,38.5281,38.4508,38.474,93600.0
2014-03-19 12:20:00,49.76,49.76,49.68,49.68,49500.0,38.4817,38.4817,38.4199,38.4199,49500.0
2014-03-19 12:30:00,49.69,49.74,49.66,49.7,58300.0,38.4276,38.4663,38.4044,38.4353,58300.0
2014-03-19 12:40:00,49.7,49.77,49.69,49.76,51700.0,38.4353,38.4895,38.4276,38.4817,51700.0
2014-03-19 12:50:00,49.77,49.91,49.73,49.91,109200.0,38.4895,38.5977,38.4585,38.5977,109200.0
2014-03-19 13:00:00,49.9,49.91,49.8,49.82,87800.0,38.59,38.5977,38.5127,38.5281,87800.0
2014-03-19 13:10:00,49.82,49.84,49.79,49.82,91800.0,38.5281,38.5436,38.5049,38.5281,91800.0
2014-03-19 13:20:00,49.82,49.88,49.79,49.87,78600.0,38.5281,38.5745,38.5049,38.5668,78600.0
2014-03-19 13:30:00,49.87,49.95,49.86,49.91,193200.0,38.5668,38.6287,38.5591,38.5977,193200.0
2014-03-19 13:40:00,49.91,50.0,49.9,49.91,131800.0,38.5977,38.6673,38.59,38.5977,131800.0
2014-03-19 13:50:00,49.91,49.99,49.91,49.98,64400.0,38.5977,38.6596,38.5977,38.6519,64400.0
2014-03-19 14:00:00,49.99,49.99,49.65,49.78,350900.0,38.6596,38.6596,38.3967,38.4972,350900.0
2014-03-19 14:10:00,49.78,49.95,49.72,49.92,218500.0,38.4972,38.6287,38.4508,38.6055,218500.0
2014-03-19 14:20:00,49.92,50.05,49.86,49.96,608000.0,38.6055,38.706,38.5591,38.6364,608000.0
2014-03-19 14:30:00,49.96,50.06,49.95,49.98,305600.0,38.6364,38.7137,38.6287,38.6519,305600.0
2014-03-19 14:40:00,49.98,49.99,49.82,49.91,144700.0,38.6519,38.6596,38.5281,38.5977,144700.0
2014-03-19 14:50:00,49.91,50.03,49.88,50.01,222800.0,38.5977,38.6905,38.5745,38.6751,222800.0
2014-03-19 15:00:00,50.01,50.02,49.6,49.61,368600.0,38.6751,38.6828,38.358,38.3657,368600.0
2014-03-19 15:10:00,49.61,49.63,49.49,49.55,564800.0,38.3657,38.3812,38.2729,38.3193,564800.0
2014-03-19 15:20:00,49.55,49.65,49.52,49.59,301300.0,38.3193,38.3967,38.2961,38.3503,301300.0
2014-03-19 15:30:00,49.59,49.73,49.55,49.65,247300.0,38.3503,38.4585,38.3193,38.3967,247300.0
2014-03-19 15:40:00,49.66,49.8,49.64,49.73,349800.0,38.4044,38.5127,38.3889,38.4585,349800.0
2014-03-19 15:50:00,49.73,49.81,49.68,49.74,807500.0,38.4585,38.5204,38.4199,38.4663,807500.0
2014-03-20 09:30:00,49.8,50.05,49.74,49.94,291800.0,38.5127,38.706,38.4663,38.6209,291800.0
2014-03-20 09:40:00,49.94,49.98,49.84,49.89,119700.0,38.6209,38.6519,38.5436,38.5823,119700.0
2014-03-20 09:50:00,49.88,49.92,49.78,49.85,267200.0,38.5745,38.6055,38.4972,38.5513,267200.0
2014-03-20 10:00:00,49.87,50.03,49.78,50.02,425200.0,38.5668,38.6905,38.4972,38.6828,425200.0
2014-03-20 10:10:00,50.03,50.25,50.0,50.16,445200.0,38.6905,38.8607,38.6673,38.7911,445200.0
2014-03-20 10:20:00,50.16,50.4,50.16,50.39,385500.0,38.7911,38.9767,38.7911,38.9689,385500.0
2014-03-20 10:30:00,50.4,50.49,50.32,50.39,279700.0,38.9767,39.0463,38.9148,38.9689,279700.0
2014-03-20 10:40:00,50.4,50.45,50.38,50.45,205100.0,38.9767,39.0153,38.9612,39.0153,205100.0
2014-03-20 10:50:00,50.45,50.47,50.24,50.26,179400.0,39.0153,39.0308,38.8529,38.8684,179400.0
2014-03-20 11:00:00,50.26,50.3,50.13,50.23,175800.0,38.8684,38.8993,38.7679,38.8452,175800.0
2014-03-20 11:10:00,50.23,50.31,50.13,50.17,151900.0,38.8452,38.9071,38.7679,38.7988,151900.0
2014-03-20 11:20:00,50.17,50.22,50.09,50.21,107400.0,38.7988,38.8375,38.7369,38.8297,107400.0
2014-03-20 11:30:00,50.21,50.27,50.13,50.16,109900.0,38.8297,38.8761,38.7679,38.7911,109900.0
2014-03-20 11:40:00,50.17,50.28,50.15,50.23,92200.0,38.7988,38.8839,38.7833,38.8452,92200.0
2014-03-20 11:50:00,50.23,50.27,50.19,50.25,58400.0,38.8452,38.8761,38.8143,38.8607,58400.0
2014-03-20 12:00:00,50.24,50.28,50.19,50.25,64900.0,38.8529,38.8839,38.8143,38.8607,64900.0
2014-03-20 12:10:00,50.25,50.34,50.19,50.32,77200.0,38.8607,38.9303,38.8143,38.9148,77200.0
2014-03-20 12:20:00,50.32,50.4,50.3,50.39,116900.0,38.9148,38.9767,38.8993,38.9689,116900.0
2014-03-20 12:30:00,50.4,50.41,50.32,50.34,67600.0,38.9767,38.9844,38.9148,38.9303,67600.0
2014-03-20 12:40:00,50.35,50.46,50.35,50.44,101300.0,38.938,39.0231,38.938,39.0076,101300.0
2014-03-20 12:50:00,50.44,50.48,50.44,50.47,134000.0,39.0076,39.0385,39.0076,39.0308,134000.0
2014-03-20 13:00:00,50.46,50.5,50.44,50.45,79600.0,39.0231,39.054,39.0076,39.0153,79600.0
2014-03-20 13:10:00,50.45,50.48,50.43,50.45,167800.0,39.0153,39.0385,38.9999,39.0153,167800.0
2014-03-20 13:20:00,50.46,50.47,50.44,50.46,125100.0,39.0231,39.0308,39.0076,39.0231,125100.0
2014-03-20 13:30:00,50.45,50.49,50.44,50.46,149700.0,39.0153,39.0463,39.0076,39.0231,149700.0
2014-03-20 13:40:00,50.46,50.48,50.44,50.47,93400.0,39.0231,39.0385,39.0076,39.0308,93400.0
2014-03-20 13:50:00,50.48,50.48,50.42,50.42,80300.0,39.0385,39.0385,38.9921,38.9921,80300.0
2014-03-20 14:00:00,50.42,50.46,50.38,50.44,197200.0,38.9921,39.0231,38.9612,39.0076,197200.0
2014-03-20 14:10:00,50.45,50.46,50.43,50.45,148900.0,39.0153,39.0231,38.9999,39.0153,148900.0
2014-03-20 14:20:00,50.46,50.46,50.43,50.44,127900.0,39.0231,39.0231,38.9999,39.0076,127900.0
2014-03-20 14:30:00,50.44,50.45,50.39,50.44,94200.0,39.0076,39.0153,38.9689,39.0076,94200.0
2014-03-20 14:40:00,50.44,50.44,50.36,50.38,99600.0,39.0076,39.0076,38.9457,38.9612,99600.0
2014-03-20 14:50:00,50.37,50.41,50.36,50.41,79300.0,38.9535,38.9844,38.9457,38.9844,79300.0
2014-03-20 15:00:00,50.4,50.41,50.31,50.32,219500.0,38.9767,38.9844,38.9071,38.9148,219500.0
2014-03-20 15:10:00,50.32,50.35,50.3,50.34,143200.0,38.9148,38.938,38.8993,38.9303,143200.0
2014-03-20 15:20:00,50.34,50.37,50.32,50.34,216400.0,38.9303,38.9535,38.9148,38.9303,216400.0
2014-03-20 15:30:00,50.35,50.42,50.34,50.41,256000.0,38.938,38.9921,38.9303,38.9844,256000.0
2014-03-20 15:40:00,50.41,50.47,50.38,50.42,471100.0,38.9844,39.0308,38.9612,38.9921,471100.0
2014-03-20 15:50:00,50.42,50.42,50.29,50.39,575900.0,38.9921,38.9921,38.8916,38.9689,575900.0
2014-03-21 09:30:00,50.86,50.91,50.24,50.26,1899300.0,39.3324,39.3711,38.8529,38.8684,1899300.0
2014-03-21 09:40:00,50.24,50.3,50.08,50.08,255700.0,38.8529,38.8993,38.7292,38.7292,255700.0
2014-03-21 09:50:00,50.09,50.31,50.09,50.22,152200.0,38.7369,38.9071,38.7369,38.8375,152200.0
2014-03-21 10:00:00,50.22,50.3,50.16,50.25,180000.0,38.8375,38.8993,38.7911,38.8607,180000.0
2014-03-21 10:10:00,50.26,50.46,50.26,50.4,160800.0,38.8684,39.0231,38.8684,38.9767,160800.0
2014-03-21 10:20:00,50.4,50.47,50.34,50.44,168300.0,38.9767,39.0308,38.9303,39.0076,168300.0
2014-03-21 10:30:00,50.43,50.5,50.36,50.42,167600.0,38.9999,39.054,38.9457,38.9921,167600.0
2014-03-21 10:40:00,50.43,50.53,50.43,50.51,121600.0,38.9999,39.0772,38.9999,39.0617,121600.0
2014-03-21 10:50:00,50.51,50.59,50.49,50.55,333700.0,39.0617,39.1236,39.0463,39.0927,333700.0
2014-03-21 11:00:00,50.55,50.59,50.49,50.57,122300.0,39.0927,39.1236,39.0463,39.1081,122300.0
2014-03-21 11:10:00,50.58,50.59,50.47,50.5,222000.0,39.1159,39.1236,39.0308,39.054,222000.0
2014-03-21 11:20:00,50.51,50.54,50.48,50.48,150100.0,39.0617,39.0849,39.0385,39.0385,150100.0
2014-03-21 11:30:00,50.49,50.55,50.47,50.49,119100.0,39.0463,39.0927,39.0308,39.0463,119100.0
2014-03-21 11:40:00,50.5,50.55,50.49,50.49,130900.0,39.054,39.0927,39.0463,39.0463,130900.0
2014-03-21 11:50:00,50.5,50.52,50.43,50.43,177000.0,39.054,39.0695,38.9999,38.9999,177000.0
2014-03-21 12:00:00,50.43,50.44,50.37,50.42,68600.0,38.9999,39.0076,38.9535,38.9921,68600.0
2014-03-21 12:10:00,50.42,50.46,50.4,50.41,233800.0,38.9921,39.0231,38.9767,38.9844,233800.0
2014-03-21 12:20:00,50.41,50.41,50.34,50.34,138000.0,38.9844,38.9844,38.9303,38.9303,138000.0
2014-03-21 12:30:00,50.34,50.34,50.25,50.3,147000.0,38.9303,38.9303,38.8607,38.8993,147000.0
2014-03-21 12:40:00,50.3,50.3,50.24,50.24,80700.0,38.8993,38.8993,38.8529,38.8529,80700.0
2014-03-21 12:50:00,50.24,50.24,50.13,50.14,98900.0,38.8529,38.8529,38.7679,38.7756,98900.0
2014-03-21 13:00:00,50.14,50.26,50.13,50.23,109000.0,38.7756,38.8684,38.7679,38.8452,109000.0
2014-03-21 13:10:00,50.23,50.23,50.14,50.2,112200.0,38.8452,38.8452,38.7756,38.822,112200.0
2014-03-21 13:20:00,50.2,50.21,50.05,50.09,127800.0,38.822,38.8297,38.706,38.7369,127800.0
2014-03-21 13:30:00,50.09,50.1,50.03,50.1,135900.0,38.7369,38.7447,38.6905,38.7447,135900.0
2014-03-21 13:40:00,50.09,50.11,49.99,50.01,119400.0,38.7369,38.7524,38.6596,38.6751,119400.0
2014-03-21 13:50:00,50.0,50.12,50.0,50.01,106900.0,38.6673,38.7601,38.6673,38.6751,106900.0
2014-03-21 14:00:00,50.01,50.06,49.98,50.06,77700.0,38.6751,38.7137,38.6519,38.7137,77700.0
2014-03-21 14:10:00,50.06,50.07,49.96,49.98,153700.0,38.7137,38.7215,38.6364,38.6519,153700.0
2014-03-21 14:20:00,49.98,50.0,49.9,49.91,100300.0,38.6519,38.6673,38.59,38.5977,100300.0
2014-03-21 14:30:00,49.9,50.05,49.83,50.04,127100.0,38.59,38.706,38.5359,38.6983,127100.0
2014-03-21 14:40:00,50.04,50.12,50.03,50.07,104000.0,38.6983,38.7601,38.6905,38.7215,104000.0
2014-03-21 14:50:00,50.08,50.15,50.06,50.14,71700.0,38.7292,38.7833,38.7137,38.7756,71700.0
2014-03-21 15:00:00,50.14,50.17,50.03,50.14,115300.0,38.7756,38.7988,38.6905,38.7756,115300.0
2014-03-21 15:10:00,50.15,50.2,50.08,50.11,120400.0,38.7833,38.822,38.7292,38.7524,120400.0
2014-03-21 15:20:00,50.11,50.2,50.04,50.18,165200.0,38.7524,38.822,38.6983,38.8065,165200.0
2014-03-21 15:30:00,50.18,50.18,50.05,50.06,424000.0,38.8065,38.8065,38.706,38.7137,424000.0
2014-03-21 15:40:00,50.05,50.11,50.02,50.06,306500.0,38.706,38.7524,38.6828,38.7137,306500.0
2014-03-21 15:50:00,50.06,50.1,50.02,50.02,553000.0,38.7137,38.7447,38.6828,38.6828,553000.0
2014-03-24 09:30:00,50.12,50.28,50.05,50.14,245300.0,38.7601,38.8839,38.706,38.7756,245300.0
2014-03-24 09:40:00,50.15,50.15,50.01,50.06,133200.0,38.7833,38.7833,38.6751,38.7137,133200.0
2014-03-24 09:50:00,50.06,50.16,50.01,50.14,152600.0,38.7137,38.7911,38.6751,38.7756,152600.0
2014-03-24 10:00:00,50.14,50.15,49.88,49.89,236400.0,38.7756,38.7833,38.5745,38.5823,236400.0
2014-03-24 10:10:00,49.89,49.95,49.77,49.89,253300.0,38.5823,38.6287,38.4895,38.5823,253300.0
2014-03-24 10:20:00,49.89,49.89,49.72,49.81,214000.0,38.5823,38.5823,38.4508,38.5204,214000.0
2014-03-24 10:30:00,49.81,49.81,49.61,49.7,169700.0,38.5204,38.5204,38.3657,38.4353,169700.0
2014-03-24 10:40:00,49.7,49.76,49.65,49.66,85300.0,38.4353,38.4817,38.3967,38.4044,85300.0
2014-03-24 10:50:00,49.66,49.78,49.63,49.7,72400.0,38.4044,38.4972,38.3812,38.4353,72400.0
2014-03-24 11:00:00,49.69,49.69,49.55,49.62,107600.0,38.4276,38.4276,38.3193,38.3735,107600.0
2014-03-24 11:10:00,49.63,49.66,49.57,49.64,143600.0,38.3812,38.4044,38.3348,38.3889,143600.0
2014-03-24 11:20:00,49.64,49.7,49.61,49.65,89700.0,38.3889,38.4353,38.3657,38.3967,89700.0
2014-03-24 11:30:00,49.64,49.67,49.58,49.66,71300.0,38.3889,38.4121,38.3425,38.4044,71300.0
2014-03-24 11:40:00,49.66,49.69,49.59,49.6,117200.0,38.4044,38.4276,38.3503,38.358,117200.0
2014-03-24 11:50:00,49.59,49.64,49.56,49.57,86400.0,38.3503,38.3889,38.3271,38.3348,86400.0
2014-03-24 12:00:00,49.57,49.61,49.54,49.61,104400.0,38.3348,38.3657,38.3116,38.3657,104400.0
2014-03-24 12:10:00,49.62,49.62,49.53,49.59,56500.0,38.3735,38.3735,38.3039,38.3503,56500.0
2014-03-24 12:20:00,49.59,49.6,49.5,49.53,47100.0,38.3503,38.358,38.2807,38.3039,47100.0
2014-03-24 12:30:00,49.53,49.57,49.48,49.52,76300.0,38.3039,38.3348,38.2652,38.2961,76300.0
2014-03-24 12:40:00,49.51,49.51,49.41,49.44,73500.0,38.2884,38.2884,38.2111,38.2343,73500.0
2014-03-24 12:50:00,49.44,49.58,49.43,49.55,73000.0,38.2343,38.3425,38.2265,38.3193,73000.0
2014-03-24 13:00:00,49.55,49.62,49.53,49.61,121000.0,38.3193,38.3735,38.3039,38.3657,121000.0
2014-03-24 13:10:00,49.61,49.64,49.52,49.58,87700.0,38.3657,38.3889,38.2961,38.3425,87700.0
2014-03-24 13:20:00,49.58,49.62,49.55,49.62,59600.0,38.3425,38.3735,38.3193,38.3735,59600.0
2014-03-24 13:30:00,49.62,49.75,49.61,49.73,97400.0,38.3735,38.474,38.3657,38.4585,97400.0
2014-03-24 13:40:00,49.72,49.79,49.71,49.76,92000.0,38.4508,38.5049,38.4431,38.4817,92000.0
2014-03-24 13:50:00,49.76,49.83,49.73,49.83,82600.0,38.4817,38.5359,38.4585,38.5359,82600.0
2014-03-24 14:00:00,49.83,49.9,49.8,49.82,116800.0,38.5359,38.59,38.5127,38.5281,116800.0
2014-03-24 14:10:00,49.82,49.84,49.73,49.75,78900.0,38.5281,38.5436,38.4585,38.474,78900.0
2014-03-24 14:20:00,49.74,49.88,49.74,49.86,70300.0,38.4663,38.5745,38.4663,38.5591,70300.0
2014-03-24 14:30:00,49.86,49.88,49.79,49.81,68800.0,38.5591,38.5745,38.5049,38.5204,68800.0
2014-03-24 14:40:00,49.8,49.97,49.8,49.89,136000.0,38.5127,38.6441,38.5127,38.5823,136000.0
2014-03-24 14:50:00,49.89,49.9,49.77,49.79,133900.0,38.5823,38.59,38.4895,38.5049,133900.0
2014-03-24 15:00:00,49.8,49.9,49.76,49.85,108800.0,38.5127,38.59,38.4817,38.5513,108800.0
2014-03-24 15:10:00,49.85,49.86,49.8,49.82,92500.0,38.5513,38.5591,38.5127,38.5281,92500.0
2014-03-24 15:20:00,49.83,49.96,49.81,49.95,166900.0,38.5359,38.6364,38.5204,38.6287,166900.0
2014-03-24 15:30:00,49.95,49.98,49.92,49.92,190300.0,38.6287,38.6519,38.6055,38.6055,190300.0
2014-03-24 15:40:00,49.93,49.96,49.86,49.87,240900.0,38.6132,38.6364,38.5591,38.5668,240900.0
2014-03-24 15:50:00,49.86,49.86,49.7,49.7,757000.0,38.5591,38.5591,38.4353,38.4353,757000.0
2014-03-25 09:30:00,50.32,50.37,50.09,50.14,310700.0,38.9148,38.9535,38.7369,38.7756,310700.0
2014-03-25 09:40:00,50.14,50.37,50.12,50.32,173800.0,38.7756,38.9535,38.7601,38.9148,173800.0
2014-03-25 09:50:00,50.31,50.33,50.16,50.23,91700.0,38.9071,38.9225,38.7911,38.8452,91700.0
2014-03-25 10:00:00,50.23,50.36,50.19,50.34,315400.0,38.8452,38.9457,38.8143,38.9303,315400.0
2014-03-25 10:10:00,50.33,50.4,50.28,50.32,210900.0,38.9225,38.9767,38.8839,38.9148,210900.0
2014-03-25 10:20:00,50.32,50.33,50.15,50.23,180900.0,38.9148,38.9225,38.7833,38.8452,180900.0
2014-03-25 10:30:00,50.23,50.26,50.11,50.19,361100.0,38.8452,38.8684,38.7524,38.8143,361100.0
2014-03-25 10:40:00,50.18,50.22,50.17,50.19,145700.0,38.8065,38.8375,38.7988,38.8143,145700.0
2014-03-25 10:50:00,50.19,50.26,50.09,50.2,269200.0,38.8143,38.8684,38.7369,38.822,269200.0
2014-03-25 11:00:00,50.2,50.25,50.13,50.17,139400.0,38.822,38.8607,38.7679,38.7988,139400.0
2014-03-25 11:10:00,50.16,50.22,50.16,50.21,133500.0,38.7911,38.8375,38.7911,38.8297,133500.0
2014-03-25 11:20:00,50.21,50.21,50.04,50.07,94400.0,38.8297,38.8297,38.6983,38.7215,94400.0
2014-03-25 11:30:00,50.07,50.16,50.07,50.16,188100.0,38.7215,38.7911,38.7215,38.7911,188100.0
2014-03-25 11:40:00,50.15,50.19,50.1,50.11,110800.0,38.7833,38.8143,38.7447,38.7524,110800.0
2014-03-25 11:50:00,50.1,50.11,49.96,50.02,210100.0,38.7447,38.7524,38.6364,38.6828,210100.0
2014-03-25 12:00:00,50.01,50.1,49.96,50.1,134400.0,38.6751,38.7447,38.6364,38.7447,134400.0
2014-03-25 12:10:00,50.09,50.14,50.0,50.01,86500.0,38.7369,38.7756,38.6673,38.6751,86500.0
2014-03-25 12:20:00,50.02,50.06,49.88,49.94,127000.0,38.6828,38.7137,38.5745,38.6209,127000.0
2014-03-25 12:30:00,49.94,50.09,49.9,50.06,135100.0,38.6209,38.7369,38.59,38.7137,135100.0
2014-03-25 12:40:00,50.06,50.15,50.06,50.12,134600.0,38.7137,38.7833,38.7137,38.7601,134600.0
2014-03-25 12:50:00,50.13,50.22,50.09,50.16,151200.0,38.7679,38.8375,38.7369,38.7911,151200.0
2014-03-25 13:00:00,50.16,50.21,50.16,50.17,57300.0,38.7911,38.8297,38.7911,38.7988,57300.0
2014-03-25 13:10:00,50.17,50.28,50.16,50.28,122700.0,38.7988,38.8839,38.7911,38.8839,122700.0
2014-03-25 13:20:00,50.28,50.42,50.28,50.36,185300.0,38.8839,38.9921,38.8839,38.9457,185300.0
2014-03-25 13:30:00,50.37,50.44,50.35,50.4,154300.0,38.9535,39.0076,38.938,38.9767,154300.0
2014-03-25 13:40:00,50.4,50.51,50.37,50.45,141500.0,38.9767,39.0617,38.9535,39.0153,141500.0
2014-03-25 13:50:00,50.45,50.51,50.4,50.4,174100.0,39.0153,39.0617,38.9767,38.9767,174100.0
2014-03-25 14:00:00,50.41,50.44,50.36,50.37,126200.0,38.9844,39.0076,38.9457,38.9535,126200.0
2014-03-25 14:10:00,50.37,50.42,50.23,50.23,90000.0,38.9535,38.9921,38.8452,38.8452,90000.0
2014-03-25 14:20:00,50.23,50.3,50.2,50.2,86300.0,38.8452,38.8993,38.822,38.822,86300.0
2014-03-25 14:30:00,50.21,50.28,50.2,50.26,66700.0,38.8297,38.8839,38.822,38.8684,66700.0
2014-03-25 14:40:00,50.27,50.27,50.2,50.21,76200.0,38.8761,38.8761,38.822,38.8297,76200.0
2014-03-25 14:50:00,50.21,50.25,50.18,50.23,91400.0,38.8297,38.8607,38.8065,38.8452,91400.0
2014-03-25 15:00:00,50.22,50.27,50.21,50.26,126700.0,38.8375,38.8761,38.8297,38.8684,126700.0
2014-03-25 15:10:00,50.25,50.33,50.23,50.32,117900.0,38.8607,38.9225,38.8452,38.9148,117900.0
2014-03-25 15:20:00,50.32,50.34,50.23,50.25,125500.0,38.9148,38.9303,38.8452,38.8607,125500.0
2014-03-25 15:30:00,50.26,50.3,50.23,50.26,178300.0,38.8684,38.8993,38.8452,38.8684,178300.0
2014-03-25 15:40:00,50.26,50.31,50.21,50.21,142300.0,38.8684,38.9071,38.8297,38.8297,142300.0
2014-03-25 15:50:00,50.21,50.24,50.16,50.22,477500.0,38.8297,38.8529,38.7911,38.8375,477500.0
2014-03-26 09:30:00,50.46,50.66,50.38,50.58,300200.0,39.0231,39.1777,38.9612,39.1159,300200.0
2014-03-26 09:40:00,50.55,50.6,50.42,50.46,208200.0,39.0927,39.1313,38.9921,39.0231,208200.0
2014-03-26 09:50:00,50.45,50.55,50.32,50.37,138100.0,39.0153,39.0927,38.9148,38.9535,138100.0
2014-03-26 10:00:00,50.36,50.42,50.28,50.35,119100.0,38.9457,38.9921,38.8839,38.938,119100.0
2014-03-26 10:10:00,50.34,50.42,50.26,50.27,75600.0,38.9303,38.9921,38.8684,38.8761,75600.0
2014-03-26 10:20:00,50.25,50.36,50.22,50.36,131500.0,38.8607,38.9457,38.8375,38.9457,131500.0
2014-03-26 10:30:00,50.36,50.42,50.34,50.41,131400.0,38.9457,38.9921,38.9303,38.9844,131400.0
2014-03-26 10:40:00,50.41,50.44,50.34,50.38,93600.0,38.9844,39.0076,38.9303,38.9612,93600.0
2014-03-26 10:50:00,50.38,50.42,50.26,50.27,142000.0,38.9612,38.9921,38.8684,38.8761,142000.0
2014-03-26 11:00:00,50.27,50.39,50.27,50.37,198300.0,38.8761,38.9689,38.8761,38.9535,198300.0
2014-03-26 11:10:00,50.37,50.4,50.3,50.3,182500.0,38.9535,38.9767,38.8993,38.8993,182500.0
2014-03-26 11:20:00,50.3,50.34,50.27,50.28,120100.0,38.8993,38.9303,38.8761,38.8839,120100.0
2014-03-26 11:30:00,50.27,50.29,50.22,50.29,86700.0,38.8761,38.8916,38.8375,38.8916,86700.0
2014-03-26 11:40:00,50.28,50.3,50.2,50.2,254900.0,38.8839,38.8993,38.822,38.822,254900.0
2014-03-26 11:50:00,50.2,50.24,50.16,50.21,94600.0,38.822,38.8529,38.7911,38.8297,94600.0
2014-03-26 12:00:00,50.22,50.22,50.1,50.15,115500.0,38.8375,38.8375,38.7447,38.7833,115500.0
2014-03-26 12:10:00,50.15,50.15,50.08,50.08,147900.0,38.7833,38.7833,38.7292,38.7292,147900.0
2014-03-26 12:20:00,50.07,50.09,49.99,50.04,134700.0,38.7215,38.7369,38.6596,38.6983,134700.0
2014-03-26 12:30:00,50.04,50.18,50.0,50.17,148200.0,38.6983,38.8065,38.6673,38.7988,148200.0
2014-03-26 12:40:00,50.16,50.24,50.15,50.2,84900.0,38.7911,38.8529,38.7833,38.822,84900.0
2014-03-26 12:50:00,50.2,50.25,50.19,50.24,116400.0,38.822,38.8607,38.8143,38.8529,116400.0
2014-03-26 13:00:00,50.24,50.24,50.14,50.19,144600.0,38.8529,38.8529,38.7756,38.8143,144600.0
2014-03-26 13:10:00,50.18,50.22,50.12,50.15,67800.0,38.8065,38.8375,38.7601,38.7833,67800.0
2014-03-26 13:20:00,50.14,50.14,49.92,49.93,84400.0,38.7756,38.7756,38.6055,38.6132,84400.0
2014-03-26 13:30:00,49.92,49.96,49.83,49.88,127900.0,38.6055,38.6364,38.5359,38.5745,127900.0
2014-03-26 13:40:00,49.87,49.87,49.76,49.86,142200.0,38.5668,38.5668,38.4817,38.5591,142200.0
2014-03-26 13:50:00,49.85,50.02,49.79,49.97,122600.0,38.5513,38.6828,38.5049,38.6441,122600.0
2014-03-26 14:00:00,49.97,49.99,49.88,49.98,128800.0,38.6441,38.6596,38.5745,38.6519,128800.0
2014-03-26 14:10:00,49.98,49.98,49.8,49.84,117500.0,38.6519,38.6519,38.5127,38.5436,117500.0
2014-03-26 14:20:00,49.84,49.98,49.82,49.95,155300.0,38.5436,38.6519,38.5281,38.6287,155300.0
2014-03-26 14:30:00,49.95,49.95,49.79,49.8,134300.0,38.6287,38.6287,38.5049,38.5127,134300.0
2014-03-26 14:40:00,49.81,49.98,49.8,49.94,130200.0,38.5204,38.6519,38.5127,38.6209,130200.0
2014-03-26 14:50:00,49.93,49.97,49.91,49.95,85700.0,38.6132,38.6441,38.5977,38.6287,85700.0
2014-03-26 15:00:00,49.94,49.97,49.86,49.88,119900.0,38.6209,38.6441,38.5591,38.5745,119900.0
2014-03-26 15:10:00,49.87,49.94,49.86,49.91,132200.0,38.5668,38.6209,38.5591,38.5977,132200.0
2014-03-26 15:20:00,49.89,49.89,49.82,49.86,126100.0,38.5823,38.5823,38.5281,38.5591,126100.0
2014-03-26 15:30:00,49.85,49.92,49.83,49.86,176800.0,38.5513,38.6055,38.5359,38.5591,176800.0
2014-03-26 15:40:00,49.86,49.88,49.78,49.85,503200.0,38.5591,38.5745,38.4972,38.5513,503200.0
2014-03-26 15:50:00,49.85,49.86,49.7,49.71,454200.0,38.5513,38.5591,38.4353,38.4431,454200.0
2014-03-27 09:30:00,49.55,49.67,49.25,49.26,372200.0,38.3193,38.4121,38.0873,38.0951,372200.0
2014-03-27 09:40:00,49.28,49.39,49.16,49.32,296500.0,38.1105,38.1956,38.0177,38.1415,296500.0
2014-03-27 09:50:00,49.31,49.36,49.1,49.16,353600.0,38.1337,38.1724,37.9713,38.0177,353600.0
2014-03-27 10:00:00,49.16,49.55,49.14,49.5,360600.0,38.0177,38.3193,38.0022,38.2807,360600.0
2014-03-27 10:10:00,49.5,49.5,49.22,49.3,252100.0,38.2807,38.2807,38.0641,38.126,252100.0
2014-03-27 10:20:00,49.3,49.33,49.22,49.31,221500.0,38.126,38.1492,38.0641,38.1337,221500.0
2014-03-27 10:30:00,49.33,49.34,49.18,49.19,215400.0,38.1492,38.1569,38.0332,38.0409,215400.0
2014-03-27 10:40:00,49.19,49.24,49.12,49.2,180800.0,38.0409,38.0796,37.9868,38.0486,180800.0
2014-03-27 10:50:00,49.21,49.22,49.02,49.18,221100.0,38.0564,38.0641,37.9094,38.0332,221100.0
2014-03-27 11:00:00,49.19,49.24,49.04,49.07,166800.0,38.0409,38.0796,37.9249,37.9481,166800.0
2014-03-27 11:10:00,49.08,49.14,49.04,49.09,145000.0,37.9558,38.0022,37.9249,37.9636,145000.0
2014-03-27 11:20:00,49.09,49.16,49.05,49.1,110900.0,37.9636,38.0177,37.9326,37.9713,110900.0
2014-03-27 11:30:00,49.11,49.11,48.94,48.95,232100.0,37.979,37.979,37.8476,37.8553,232100.0
2014-03-27 11:40:00,48.95,48.97,48.87,48.91,114900.0,37.8553,37.8708,37.7934,37.8244,114900.0
2014-03-27 11:50:00,48.91,48.96,48.85,48.93,149700.0,37.8244,37.863,37.778,37.8398,149700.0
2014-03-27 12:00:00,48.93,48.98,48.89,48.93,190400.0,37.8398,37.8785,37.8089,37.8398,190400.0
2014-03-27 12:10:00,48.92,49.05,48.92,49.0,237000.0,37.8321,37.9326,37.8321,37.894,237000.0
2014-03-27 12:20:00,48.99,49.11,48.98,49.07,111500.0,37.8862,37.979,37.8785,37.9481,111500.0
2014-03-27 12:30:00,49.07,49.13,49.04,49.11,218800.0,37.9481,37.9945,37.9249,37.979,218800.0
2014-03-27 12:40:00,49.11,49.13,49.06,49.1,140400.0,37.979,37.9945,37.9404,37.9713,140400.0
2014-03-27 12:50:00,49.1,49.12,49.06,49.08,115000.0,37.9713,37.9868,37.9404,37.9558,115000.0
2014-03-27 13:00:00,49.08,49.15,49.0,49.11,147800.0,37.9558,38.01,37.894,37.979,147800.0
2014-03-27 13:10:00,49.11,49.15,49.09,49.13,193300.0,37.979,38.01,37.9636,37.9945,193300.0
2014-03-27 13:20:00,49.13,49.23,49.12,49.23,108700.0,37.9945,38.0719,37.9868,38.0719,108700.0
2014-03-27 13:30:00,49.23,49.23,49.13,49.15,117100.0,38.0719,38.0719,37.9945,38.01,117100.0
2014-03-27 13:40:00,49.16,49.21,49.15,49.15,97000.0,38.0177,38.0564,38.01,38.01,97000.0
2014-03-27 13:50:00,49.15,49.24,49.14,49.24,92500.0,38.01,38.0796,38.0022,38.0796,92500.0
2014-03-27 14:00:00,49.24,49.24,49.13,49.23,143600.0,38.0796,38.0796,37.9945,38.0719,143600.0
2014-03-27 14:10:00,49.24,49.26,49.15,49.16,135700.0,38.0796,38.0951,38.01,38.0177,135700.0
2014-03-27 14:20:00,49.17,49.28,49.16,49.26,127600.0,38.0254,38.1105,38.0177,38.0951,127600.0
2014-03-27 14:30:00,49.27,49.28,49.15,49.19,151900.0,38.1028,38.1105,38.01,38.0409,151900.0
2014-03-27 14:40:00,49.19,49.2,49.14,49.19,103600.0,38.0409,38.0486,38.0022,38.0409,103600.0
2014-03-27 14:50:00,49.19,49.22,49.14,49.2,103800.0,38.0409,38.0641,38.0022,38.0486,103800.0
2014-03-27 15:00:00,49.19,49.22,49.15,49.2,109500.0,38.0409,38.0641,38.01,38.0486,109500.0
2014-03-27 15:10:00,49.2,49.26,49.16,49.19,181400.0,38.0486,38.0951,38.0177,38.0409,181400.0
2014-03-27 15:20:00,49.2,49.31,49.2,49.27,151400.0,38.0486,38.1337,38.0486,38.1028,151400.0
2014-03-27 15:30:00,49.26,49.41,49.25,49.41,251600.0,38.0951,38.2111,38.0873,38.2111,251600.0
2014-03-27 15:40:00,49.41,49.48,49.37,49.37,439500.0,38.2111,38.2652,38.1801,38.1801,439500.0
2014-03-27 15:50:00,49.37,49.46,49.36,49.4,624200.0,38.1801,38.2497,38.1724,38.2033,624200.0
2014-03-28 09:30:00,49.52,49.72,49.28,49.72,166900.0,38.2961,38.4508,38.1105,38.4508,166900.0
2014-03-28 09:40:00,49.72,49.75,49.66,49.72,110100.0,38.4508,38.474,38.4044,38.4508,110100.0
2014-03-28 09:50:00,49.74,49.75,49.69,49.74,86900.0,38.4663,38.474,38.4276,38.4663,86900.0
2014-03-28 10:00:00,49.74,49.9,49.74,49.84,205900.0,38.4663,38.59,38.4663,38.5436,205900.0
2014-03-28 10:10:00,49.84,49.87,49.74,49.74,85200.0,38.5436,38.5668,38.4663,38.4663,85200.0
2014-03-28 10:20:00,49.73,49.89,49.71,49.78,176500.0,38.4585,38.5823,38.4431,38.4972,176500.0
2014-03-28 10:30:00,49.8,49.87,49.78,49.85,216000.0,38.5127,38.5668,38.4972,38.5513,216000.0
2014-03-28 10:40:00,49.86,49.96,49.86,49.95,300500.0,38.5591,38.6364,38.5591,38.6287,300500.0
2014-03-28 10:50:00,49.95,50.01,49.92,49.99,537700.0,38.6287,38.6751,38.6055,38.6596,537700.0
2014-03-28 11:00:00,50.0,50.0,49.95,49.97,165500.0,38.6673,38.6673,38.6287,38.6441,165500.0
2014-03-28 11:10:00,49.98,50.02,49.96,50.0,137100.0,38.6519,38.6828,38.6364,38.6673,137100.0
2014-03-28 11:20:00,50.01,50.02,49.92,49.99,187400.0,38.6751,38.6828,38.6055,38.6596,187400.0
2014-03-28 11:30:00,49.99,50.0,49.78,49.78,141300.0,38.6596,38.6673,38.4972,38.4972,141300.0
2014-03-28 11:40:00,49.78,49.78,49.62,49.64,96500.0,38.4972,38.4972,38.3735,38.3889,96500.0
2014-03-28 11:50:00,49.64,49.75,49.62,49.74,75200.0,38.3889,38.474,38.3735,38.4663,75200.0
2014-03-28 12:00:00,49.75,49.88,49.73,49.88,82300.0,38.474,38.5745,38.4585,38.5745,82300.0
2014-03-28 12:10:00,49.88,49.93,49.88,49.89,216800.0,38.5745,38.6132,38.5745,38.5823,216800.0
2014-03-28 12:20:00,49.88,49.88,49.81,49.84,77900.0,38.5745,38.5745,38.5204,38.5436,77900.0
2014-03-28 12:30:00,49.84,49.91,49.84,49.87,122500.0,38.5436,38.5977,38.5436,38.5668,122500.0
2014-03-28 12:40:00,49.87,49.9,49.78,49.78,177200.0,38.5668,38.59,38.4972,38.4972,177200.0
2014-03-28 12:50:00,49.78,49.8,49.7,49.77,108500.0,38.4972,38.5127,38.4353,38.4895,108500.0
2014-03-28 13:00:00,49.77,49.77,49.63,49.64,86800.0,38.4895,38.4895,38.3812,38.3889,86800.0
2014-03-28 13:10:00,49.64,49.64,49.56,49.56,75200.0,38.3889,38.3889,38.3271,38.3271,75200.0
2014-03-28 13:20:00,49.56,49.62,49.53,49.62,47000.0,38.3271,38.3735,38.3039,38.3735,47000.0
2014-03-28 13:30:00,49.61,49.67,49.57,49.65,52100.0,38.3657,38.4121,38.3348,38.3967,52100.0
2014-03-28 13:40:00,49.65,49.7,49.64,49.66,193300.0,38.3967,38.4353,38.3889,38.4044,193300.0
2014-03-28 13:50:00,49.66,49.68,49.58,49.6,40800.0,38.4044,38.4199,38.3425,38.358,40800.0
2014-03-28 14:00:00,49.58,49.58,49.48,49.5,81800.0,38.3425,38.3425,38.2652,38.2807,81800.0
2014-03-28 14:10:00,49.51,49.52,49.44,49.45,58500.0,38.2884,38.2961,38.2343,38.242,58500.0
2014-03-28 14:20:00,49.45,49.6,49.44,49.6,94400.0,38.242,38.358,38.2343,38.358,94400.0
2014-03-28 14:30:00,49.6,49.66,49.58,49.64,151800.0,38.358,38.4044,38.3425,38.3889,151800.0
2014-03-28 14:40:00,49.64,49.79,49.64,49.79,258300.0,38.3889,38.5049,38.3889,38.5049,258300.0
2014-03-28 14:50:00,49.79,49.88,49.78,49.86,138200.0,38.5049,38.5745,38.4972,38.5591,138200.0
2014-03-28 15:00:00,49.85,49.85,49.75,49.83,557400.0,38.5513,38.5513,38.474,38.5359,557400.0
2014-03-28 15:10:00,49.82,49.82,49.69,49.81,115400.0,38.5281,38.5281,38.4276,38.5204,115400.0
2014-03-28 15:20:00,49.82,49.83,49.71,49.73,139600.0,38.5281,38.5359,38.4431,38.4585,139600.0
2014-03-28 15:30:00,49.73,49.82,49.72,49.8,169400.0,38.4585,38.5281,38.4508,38.5127,169400.0
2014-03-28 15:40:00,49.79,49.85,49.75,49.8,220000.0,38.5049,38.5513,38.474,38.5127,220000.0
2014-03-28 15:50:00,49.8,49.89,49.78,49.87,470000.0,38.5127,38.5823,38.4972,38.5668,470000.0
2014-03-31 09:30:00,50.16,50.38,50.16,50.36,227400.0,38.7911,38.9612,38.7911,38.9457,227400.0
2014-03-31 09:40:00,50.36,50.37,50.08,50.12,188400.0,38.9457,38.9535,38.7292,38.7601,188400.0
2014-03-31 09:50:00,50.12,50.22,50.07,50.13,243400.0,38.7601,38.8375,38.7215,38.7679,243400.0
2014-03-31 10:00:00,50.13,50.18,49.93,50.03,224700.0,38.7679,38.8065,38.6132,38.6905,224700.0
2014-03-31 10:10:00,50.03,50.15,49.99,50.09,137900.0,38.6905,38.7833,38.6596,38.7369,137900.0
2014-03-31 10:20:00,50.1,50.12,49.91,49.91,253000.0,38.7447,38.7601,38.5977,38.5977,253000.0
2014-03-31 10:30:00,49.92,49.99,49.88,49.89,184300.0,38.6055,38.6596,38.5745,38.5823,184300.0
2014-03-31 10:40:00,49.9,50.01,49.88,49.9,137100.0,38.59,38.6751,38.5745,38.59,137100.0
2014-03-31 10:50:00,49.89,49.99,49.87,49.9,100100.0,38.5823,38.6596,38.5668,38.59,100100.0
2014-03-31 11:00:00,49.89,49.9,49.77,49.78,97900.0,38.5823,38.59,38.4895,38.4972,97900.0
2014-03-31 11:10:00,49.77,49.91,49.73,49.88,179900.0,38.4895,38.5977,38.4585,38.5745,179900.0
2014-03-31 11:20:00,49.87,49.87,49.77,49.86,76000.0,38.5668,38.5668,38.4895,38.5591,76000.0
2014-03-31 11:30:00,49.87,49.87,49.72,49.74,105700.0,38.5668,38.5668,38.4508,38.4663,105700.0
2014-03-31 11:40:00,49.74,49.86,49.73,49.86,154000.0,38.4663,38.5591,38.4585,38.5591,154000.0
2014-03-31 11:50:00,49.85,49.94,49.83,49.9,123700.0,38.5513,38.6209,38.5359,38.59,123700.0
2014-03-31 12:00:00,49.91,49.99,49.9,49.95,53800.0,38.5977,38.6596,38.59,38.6287,53800.0
2014-03-31 12:10:00,49.96,49.99,49.91,49.99,32300.0,38.6364,38.6596,38.5977,38.6596,32300.0
2014-03-31 12:20:00,49.99,50.03,49.95,50.0,75600.0,38.6596,38.6905,38.6287,38.6673,75600.0
2014-03-31 12:30:00,50.0,50.11,49.99,50.01,114100.0,38.6673,38.7524,38.6596,38.6751,114100.0
2014-03-31 12:40:00,50.01,50.07,49.99,50.07,34100.0,38.6751,38.7215,38.6596,38.7215,34100.0
2014-03-31 12:50:00,50.07,50.08,50.02,50.05,49500.0,38.7215,38.7292,38.6828,38.706,49500.0
2014-03-31 13:00:00,50.04,50.06,50.02,50.03,44000.0,38.6983,38.7137,38.6828,38.6905,44000.0
2014-03-31 13:10:00,50.03,50.06,50.0,50.0,38400.0,38.6905,38.7137,38.6673,38.6673,38400.0
2014-03-31 13:20:00,50.01,50.03,49.95,49.99,47200.0,38.6751,38.6905,38.6287,38.6596,47200.0
2014-03-31 13:30:00,50.0,50.04,49.98,50.0,41800.0,38.6673,38.6983,38.6519,38.6673,41800.0
2014-03-31 13:40:00,49.99,50.01,49.95,49.98,31200.0,38.6596,38.6751,38.6287,38.6519,31200.0
2014-03-31 13:50:00,49.97,49.97,49.89,49.92,117600.0,38.6441,38.6441,38.5823,38.6055,117600.0
2014-03-31 14:00:00,49.93,50.04,49.92,50.03,52700.0,38.6132,38.6983,38.6055,38.6905,52700.0
2014-03-31 14:10:00,50.03,50.07,50.0,50.0,59300.0,38.6905,38.7215,38.6673,38.6673,59300.0
2014-03-31 14:20:00,50.01,50.02,49.93,49.95,62100.0,38.6751,38.6828,38.6132,38.6287,62100.0
2014-03-31 14:30:00,49.96,49.98,49.93,49.95,49500.0,38.6364,38.6519,38.6132,38.6287,49500.0
2014-03-31 14:40:00,49.96,49.98,49.94,49.97,69500.0,38.6364,38.6519,38.6209,38.6441,69500.0
2014-03-31 14:50:00,49.97,50.0,49.94,49.98,58200.0,38.6441,38.6673,38.6209,38.6519,58200.0
2014-03-31 15:00:00,49.98,49.98,49.91,49.94,69800.0,38.6519,38.6519,38.5977,38.6209,69800.0
2014-03-31 15:10:00,49.93,49.95,49.88,49.88,93600.0,38.6132,38.6287,38.5745,38.5745,93600.0
2014-03-31 15:20:00,49.89,49.95,49.87,49.91,90700.0,38.5823,38.6287,38.5668,38.5977,90700.0
2014-03-31 15:30:00,49.91,50.03,49.9,49.99,172300.0,38.5977,38.6905,38.59,38.6596,172300.0
2014-03-31 15:40:00,49.98,50.03,49.93,49.95,245900.0,38.6519,38.6905,38.6132,38.6287,245900.0
2014-03-31 15:50:00,49.95,50.03,49.94,50.02,503700.0,38.6287,38.6905,38.6209,38.6828,503700.0
2014-04-01 09:30:00,50.32,50.55,50.32,50.4,395600.0,38.9148,39.0927,38.9148,38.9767,395600.0
2014-04-01 09:40:00,50.4,50.48,50.29,50.47,265500.0,38.9767,39.0385,38.8916,39.0308,265500.0
2014-04-01 09:50:00,50.47,50.51,50.4,50.44,196400.0,39.0308,39.0617,38.9767,39.0076,196400.0
2014-04-01 10:00:00,50.43,50.49,50.41,50.41,103100.0,38.9999,39.0463,38.9844,38.9844,103100.0
2014-04-01 10:10:00,50.42,50.44,50.31,50.38,281200.0,38.9921,39.0076,38.9071,38.9612,281200.0
2014-04-01 10:20:00,50.38,50.45,50.36,50.37,93200.0,38.9612,39.0153,38.9457,38.9535,93200.0
2014-04-01 10:30:00,50.37,50.4,50.36,50.39,130000.0,38.9535,38.9767,38.9457,38.9689,130000.0
2014-04-01 10:40:00,50.39,50.42,50.35,50.39,159200.0,38.9689,38.9921,38.938,38.9689,159200.0
2014-04-01 10:50:00,50.38,50.42,50.28,50.36,164200.0,38.9612,38.9921,38.8839,38.9457,164200.0
2014-04-01 11:00:00,50.37,50.41,50.33,50.37,95700.0,38.9535,38.9844,38.9225,38.9535,95700.0
2014-04-01 11:10:00,50.38,50.39,50.3,50.37,111900.0,38.9612,38.9689,38.8993,38.9535,111900.0
2014-04-01 11:20:00,50.37,50.38,50.32,50.37,164100.0,38.9535,38.9612,38.9148,38.9535,164100.0
2014-04-01 11:30:00,50.38,50.47,50.35,50.39,109600.0,38.9612,39.0308,38.938,38.9689,109600.0
2014-04-01 11:40:00,50.39,50.4,50.31,50.32,55300.0,38.9689,38.9767,38.9071,38.9148,55300.0
2014-04-01 11:50:00,50.32,50.34,50.22,50.22,68900.0,38.9148,38.9303,38.8375,38.8375,68900.0
2014-04-01 12:00:00,50.22,50.24,50.12,50.23,184700.0,38.8375,38.8529,38.7601,38.8452,184700.0
2014-04-01 12:10:00,50.23,50.25,50.16,50.25,155100.0,38.8452,38.8607,38.7911,38.8607,155100.0
2014-04-01 12:20:00,50.24,50.24,50.19,50.21,83500.0,38.8529,38.8529,38.8143,38.8297,83500.0
2014-04-01 12:30:00,50.2,50.22,50.17,50.21,112600.0,38.822,38.8375,38.7988,38.8297,112600.0
2014-04-01 12:40:00,50.22,50.23,50.19,50.21,79400.0,38.8375,38.8452,38.8143,38.8297,79400.0
2014-04-01 12:50:00,50.21,50.25,50.21,50.22,111400.0,38.8297,38.8607,38.8297,38.8375,111400.0
2014-04-01 13:00:00,50.22,50.23,50.16,50.18,117100.0,38.8375,38.8452,38.7911,38.8065,117100.0
2014-04-01 13:10:00,50.18,50.22,50.14,50.15,55600.0,38.8065,38.8375,38.7756,38.7833,55600.0
2014-04-01 13:20:00,50.15,50.17,50.09,50.11,88600.0,38.7833,38.7988,38.7369,38.7524,88600.0
2014-04-01 13:30:00,50.11,50.13,50.07,50.12,91600.0,38.7524,38.7679,38.7215,38.7601,91600.0
2014-04-01 13:40:00,50.12,50.13,50.06,50.11,218600.0,38.7601,38.7679,38.7137,38.7524,218600.0
2014-04-01 13:50:00,50.11,50.22,50.09,50.21,92000.0,38.7524,38.8375,38.7369,38.8297,92000.0
2014-04-01 14:00:00,50.21,50.28,50.18,50.28,81000.0,38.8297,38.8839,38.8065,38.8839,81000.0
2014-04-01 14:10:00,50.28,50.3,50.2,50.24,75000.0,38.8839,38.8993,38.822,38.8529,75000.0
2014-04-01 14:20:00,50.24,50.25,50.14,50.14,114300.0,38.8529,38.8607,38.7756,38.7756,114300.0
2014-04-01 14:30:00,50.15,50.15,50.06,50.07,131900.0,38.7833,38.7833,38.7137,38.7215,131900.0
2014-04-01 14:40:00,50.07,50.09,49.97,49.99,231500.0,38.7215,38.7369,38.6441,38.6596,231500.0
2014-04-01 14:50:00,49.98,50.05,49.97,50.0,172000.0,38.6519,38.706,38.6441,38.6673,172000.0
2014-04-01 15:00:00,50.0,50.01,49.97,49.97,233900.0,38.6673,38.6751,38.6441,38.6441,233900.0
2014-04-01 15:10:00,49.97,50.0,49.96,49.98,185600.0,38.6441,38.6673,38.6364,38.6519,185600.0
2014-04-01 15:20:00,49.98,50.01,49.96,50.01,220000.0,38.6519,38.6751,38.6364,38.6751,220000.0
2014-04-01 15:30:00,50.01,50.01,49.93,49.95,317200.0,38.6751,38.6751,38.6132,38.6287,317200.0
2014-04-01 15:40:00,49.94,50.01,49.94,50.01,433700.0,38.6209,38.6751,38.6209,38.6751,433700.0
2014-04-01 15:50:00,50.01,50.01,49.95,49.96,701100.0,38.6751,38.6751,38.6287,38.6364,701100.0
2014-04-02 09:30:00,50.12,50.25,50.01,50.14,350300.0,38.7601,38.8607,38.6751,38.7756,350300.0
2014-04-02 09:40:00,50.15,50.43,50.12,50.37,297300.0,38.7833,38.9999,38.7601,38.9535,297300.0
2014-04-02 09:50:00,50.37,50.4,50.33,50.36,105700.0,38.9535,38.9767,38.9225,38.9457,105700.0
2014-04-02 10:00:00,50.37,50.5,50.36,50.42,162100.0,38.9535,39.054,38.9457,38.9921,162100.0
2014-04-02 10:10:00,50.43,50.47,50.33,50.34,168400.0,38.9999,39.0308,38.9225,38.9303,168400.0
2014-04-02 10:20:00,50.34,50.39,50.3,50.34,297700.0,38.9303,38.9689,38.8993,38.9303,297700.0
2014-04-02 10:30:00,50.33,50.43,50.32,50.41,444000.0,38.9225,38.9999,38.9148,38.9844,444000.0
2014-04-02 10:40:00,50.4,50.48,50.39,50.41,168600.0,38.9767,39.0385,38.9689,38.9844,168600.0
2014-04-02 10:50:00,50.41,50.5,50.39,50.4,230500.0,38.9844,39.054,38.9689,38.9767,230500.0
2014-04-02 11:00:00,50.4,50.44,50.35,50.41,274200.0,38.9767,39.0076,38.938,38.9844,274200.0
2014-04-02 11:10:00,50.42,50.47,50.39,50.46,85900.0,38.9921,39.0308,38.9689,39.0231,85900.0
2014-04-02 11:20:00,50.46,50.48,50.4,50.42,99000.0,39.0231,39.0385,38.9767,38.9921,99000.0
2014-04-02 11:30:00,50.42,50.48,50.41,50.44,81300.0,38.9921,39.0385,38.9844,39.0076,81300.0
2014-04-02 11:40:00,50.44,50.45,50.38,50.42,76600.0,39.0076,39.0153,38.9612,38.9921,76600.0
2014-04-02 11:50:00,50.42,50.47,50.42,50.47,79600.0,38.9921,39.0308,38.9921,39.0308,79600.0
2014-04-02 12:00:00,50.46,50.5,50.43,50.46,82400.0,39.0231,39.054,38.9999,39.0231,82400.0
2014-04-02 12:10:00,50.45,50.5,50.42,50.5,133500.0,39.0153,39.054,38.9921,39.054,133500.0
2014-04-02 12:20:00,50.5,50.52,50.42,50.43,123400.0,39.054,39.0695,38.9921,38.9999,123400.0
2014-04-02 12:30:00,50.43,50.46,50.35,50.39,83700.0,38.9999,39.0231,38.938,38.9689,83700.0
2014-04-02 12:40:00,50.39,50.39,50.35,50.36,41800.0,38.9689,38.9689,38.938,38.9457,41800.0
2014-04-02 12:50:00,50.35,50.39,50.35,50.38,66800.0,38.938,38.9689,38.938,38.9612,66800.0
2014-04-02 13:00:00,50.38,50.45,50.37,50.44,53300.0,38.9612,39.0153,38.9535,39.0076,53300.0
2014-04-02 13:10:00,50.44,50.48,50.41,50.43,47500.0,39.0076,39.0385,38.9844,38.9999,47500.0
2014-04-02 13:20:00,50.44,50.45,50.41,50.44,62000.0,39.0076,39.0153,38.9844,39.0076,62000.0
2014-04-02 13:30:00,50.45,50.47,50.42,50.42,59800.0,39.0153,39.0308,38.9921,38.9921,59800.0
2014-04-02 13:40:00,50.42,50.45,50.38,50.38,87400.0,38.9921,39.0153,38.9612,38.9612,87400.0
2014-04-02 13:50:00,50.39,50.43,50.38,50.43,86300.0,38.9689,38.9999,38.9612,38.9999,86300.0
2014-04-02 14:00:00,50.43,50.48,50.42,50.46,81000.0,38.9999,39.0385,38.9921,39.0231,81000.0
2014-04-02 14:10:00,50.46,50.51,50.44,50.45,158300.0,39.0231,39.0617,39.0076,39.0153,158300.0
2014-04-02 14:20:00,50.45,50.5,50.44,50.49,113400.0,39.0153,39.054,39.0076,39.0463,113400.0
2014-04-02 14:30:00,50.49,50.5,50.48,50.49,150900.0,39.0463,39.054,39.0385,39.0463,150900.0
2014-04-02 14:40:00,50.48,50.5,50.44,50.45,201100.0,39.0385,39.054,39.0076,39.0153,201100.0
2014-04-02 14:50:00,50.45,50.46,50.4,50.43,82700.0,39.0153,39.0231,38.9767,38.9999,82700.0
2014-04-02 15:00:00,50.43,50.48,50.42,50.48,56000.0,38.9999,39.0385,38.9921,39.0385,56000.0
2014-04-02 15:10:00,50.48,50.49,50.45,50.48,115500.0,39.0385,39.0463,39.0153,39.0385,115500.0
2014-04-02 15:20:00,50.48,50.52,50.45,50.52,279100.0,39.0385,39.0695,39.0153,39.0695,279100.0
2014-04-02 15:30:00,50.52,50.57,50.5,50.55,262400.0,39.0695,39.1081,39.054,39.0927,262400.0
2014-04-02 15:40:00,50.54,50.57,50.51,50.54,251500.0,39.0849,39.1081,39.0617,39.0849,251500.0
2014-04-02 15:50:00,50.54,50.58,50.51,50.55,662400.0,39.0849,39.1159,39.0617,39.0927,662400.0
2014-04-03 09:30:00,50.82,50.85,50.53,50.73,517400.0,39.3015,39.3247,39.0772,39.2319,517400.0
2014-04-03 09:40:00,50.73,50.78,50.6,50.73,236200.0,39.2319,39.2705,39.1313,39.2319,236200.0
2014-04-03 09:50:00,50.72,50.83,50.5,50.72,592500.0,39.2241,39.3092,39.054,39.2241,592500.0
2014-04-03 10:00:00,50.72,50.76,50.54,50.61,544000.0,39.2241,39.2551,39.0849,39.1391,544000.0
2014-04-03 10:10:00,50.61,50.65,50.55,50.56,186300.0,39.1391,39.17,39.0927,39.1004,186300.0
2014-04-03 10:20:00,50.57,50.57,50.46,50.53,302400.0,39.1081,39.1081,39.0231,39.0772,302400.0
2014-04-03 10:30:00,50.54,50.55,50.47,50.54,548100.0,39.0849,39.0927,39.0308,39.0849,548100.0
2014-04-03 10:40:00,50.54,50.57,50.52,50.54,136800.0,39.0849,39.1081,39.0695,39.0849,136800.0
2014-04-03 10:50:00,50.54,50.6,50.5,50.57,133900.0,39.0849,39.1313,39.054,39.1081,133900.0
2014-04-03 11:00:00,50.57,50.59,50.5,50.55,156900.0,39.1081,39.1236,39.054,39.0927,156900.0
2014-04-03 11:10:00,50.55,50.67,50.55,50.66,152900.0,39.0927,39.1855,39.0927,39.1777,152900.0
2014-04-03 11:20:00,50.66,50.69,50.63,50.65,136800.0,39.1777,39.2009,39.1545,39.17,136800.0
2014-04-03 11:30:00,50.65,50.66,50.6,50.63,208900.0,39.17,39.1777,39.1313,39.1545,208900.0
2014-04-03 11:40:00,50.64,50.66,50.54,50.57,99600.0,39.1623,39.1777,39.0849,39.1081,99600.0
2014-04-03 11:50:00,50.56,50.58,50.55,50.58,86900.0,39.1004,39.1159,39.0927,39.1159,86900.0
2014-04-03 12:00:00,50.58,50.6,50.53,50.54,125000.0,39.1159,39.1313,39.0772,39.0849,125000.0
2014-04-03 12:10:00,50.53,50.58,50.53,50.57,163700.0,39.0772,39.1159,39.0772,39.1081,163700.0
2014-04-03 12:20:00,50.58,50.75,50.57,50.73,243200.0,39.1159,39.2473,39.1081,39.2319,243200.0
2014-04-03 12:30:00,50.73,50.73,50.62,50.63,114500.0,39.2319,39.2319,39.1468,39.1545,114500.0
2014-04-03 12:40:00,50.64,50.7,50.64,50.69,85800.0,39.1623,39.2087,39.1623,39.2009,85800.0
2014-04-03 12:50:00,50.69,50.71,50.68,50.68,110500.0,39.2009,39.2164,39.1932,39.1932,110500.0
2014-04-03 13:00:00,50.68,50.72,50.68,50.71,116200.0,39.1932,39.2241,39.1932,39.2164,116200.0
2014-04-03 13:10:00,50.71,50.75,50.67,50.72,104300.0,39.2164,39.2473,39.1855,39.2241,104300.0
2014-04-03 13:20:00,50.72,50.77,50.72,50.76,94500.0,39.2241,39.2628,39.2241,39.2551,94500.0
2014-04-03 13:30:00,50.76,50.78,50.76,50.78,113400.0,39.2551,39.2705,39.2551,39.2705,113400.0
2014-04-03 13:40:00,50.78,50.83,50.77,50.8,146900.0,39.2705,39.3092,39.2628,39.286,146900.0
2014-04-03 13:50:00,50.81,50.81,50.74,50.77,249400.0,39.2937,39.2937,39.2396,39.2628,249400.0
2014-04-03 14:00:00,50.77,50.78,50.74,50.76,157700.0,39.2628,39.2705,39.2396,39.2551,157700.0
2014-04-03 14:10:00,50.76,50.77,50.72,50.72,122700.0,39.2551,39.2628,39.2241,39.2241,122700.0
2014-04-03 14:20:00,50.72,50.73,50.68,50.71,131400.0,39.2241,39.2319,39.1932,39.2164,131400.0
2014-04-03 14:30:00,50.7,50.71,50.58,50.59,135700.0,39.2087,39.2164,39.1159,39.1236,135700.0
2014-04-03 14:40:00,50.59,50.69,50.59,50.63,204200.0,39.1236,39.2009,39.1236,39.1545,204200.0
2014-04-03 14:50:00,50.63,50.69,50.61,50.68,255800.0,39.1545,39.2009,39.1391,39.1932,255800.0
2014-04-03 15:00:00,50.68,50.72,50.68,50.7,152800.0,39.1932,39.2241,39.1932,39.2087,152800.0
2014-04-03 15:10:00,50.7,50.81,50.69,50.78,218900.0,39.2087,39.2937,39.2009,39.2705,218900.0
2014-04-03 15:20:00,50.77,50.78,50.7,50.76,162400.0,39.2628,39.2705,39.2087,39.2551,162400.0
2014-04-03 15:30:00,50.76,50.82,50.75,50.8,192000.0,39.2551,39.3015,39.2473,39.286,192000.0
2014-04-03 15:40:00,50.8,50.85,50.77,50.84,271900.0,39.286,39.3247,39.2628,39.3169,271900.0
2014-04-03 15:50:00,50.84,50.91,50.81,50.82,1101600.0,39.3169,39.3711,39.2937,39.3015,1101600.0
2014-04-04 09:30:00,51.25,51.38,51.03,51.24,500100.0,39.634,39.7345,39.4639,39.6263,500100.0
2014-04-04 09:40:00,51.24,51.52,51.22,51.46,606900.0,39.6263,39.8428,39.6108,39.7964,606900.0
2014-04-04 09:50:00,51.47,51.8,51.42,51.76,488500.0,39.8041,40.0594,39.7655,40.0284,488500.0
2014-04-04 10:00:00,51.76,51.82,51.54,51.61,470100.0,40.0284,40.0748,39.8583,39.9124,470100.0
2014-04-04 10:10:00,51.62,51.69,51.61,51.68,221700.0,39.9201,39.9743,39.9124,39.9665,221700.0
2014-04-04 10:20:00,51.68,51.73,51.59,51.72,183700.0,39.9665,40.0052,39.8969,39.9975,183700.0
2014-04-04 10:30:00,51.71,51.73,51.54,51.56,214900.0,39.9897,40.0052,39.8583,39.8737,214900.0
2014-04-04 10:40:00,51.55,51.56,51.27,51.29,391700.0,39.866,39.8737,39.6495,39.6649,391700.0
2014-04-04 10:50:00,51.29,51.33,51.2,51.2,345900.0,39.6649,39.6959,39.5953,39.5953,345900.0
2014-04-04 11:00:00,51.2,51.21,51.0,51.01,293700.0,39.5953,39.6031,39.4407,39.4484,293700.0
2014-04-04 11:10:00,51.01,51.06,50.97,51.0,253900.0,39.4484,39.4871,39.4175,39.4407,253900.0
2014-04-04 11:20:00,51.0,51.08,50.99,51.03,246900.0,39.4407,39.5025,39.4329,39.4639,246900.0
2014-04-04 11:30:00,51.04,51.15,51.03,51.14,186400.0,39.4716,39.5567,39.4639,39.5489,186400.0
2014-04-04 11:40:00,51.15,51.15,50.9,50.96,209000.0,39.5567,39.5567,39.3633,39.4097,209000.0
2014-04-04 11:50:00,50.97,51.06,50.95,51.04,133900.0,39.4175,39.4871,39.402,39.4716,133900.0
2014-04-04 12:00:00,51.03,51.05,50.88,50.88,215300.0,39.4639,39.4793,39.3479,39.3479,215300.0
2014-04-04 12:10:00,50.88,50.89,50.75,50.79,225500.0,39.3479,39.3556,39.2473,39.2783,225500.0
2014-04-04 12:20:00,50.8,50.9,50.78,50.88,159100.0,39.286,39.3633,39.2705,39.3479,159100.0
2014-04-04 12:30:00,50.88,50.96,50.84,50.88,175300.0,39.3479,39.4097,39.3169,39.3479,175300.0
2014-04-04 12:40:00,50.88,50.94,50.8,50.86,139000.0,39.3479,39.3943,39.286,39.3324,139000.0
2014-04-04 12:50:00,50.85,50.88,50.73,50.76,269500.0,39.3247,39.3479,39.2319,39.2551,269500.0
2014-04-04 13:00:00,50.75,50.76,50.64,50.75,201800.0,39.2473,39.2551,39.1623,39.2473,201800.0
2014-04-04 13:10:00,50.75,50.81,50.71,50.78,165600.0,39.2473,39.2937,39.2164,39.2705,165600.0
2014-04-04 13:20:00,50.78,50.8,50.74,50.76,103300.0,39.2705,39.286,39.2396,39.2551,103300.0
2014-04-04 13:30:00,50.76,50.77,50.7,50.75,119700.0,39.2551,39.2628,39.2087,39.2473,119700.0
2014-04-04 13:40:00,50.74,50.77,50.71,50.74,177300.0,39.2396,39.2628,39.2164,39.2396,177300.0
2014-04-04 13:50:00,50.73,50.79,50.71,50.75,200100.0,39.2319,39.2783,39.2164,39.2473,200100.0
2014-04-04 14:00:00,50.74,50.79,50.73,50.76,339200.0,39.2396,39.2783,39.2319,39.2551,339200.0
2014-04-04 14:10:00,50.77,50.91,50.75,50.83,242000.0,39.2628,39.3711,39.2473,39.3092,242000.0
2014-04-04 14:20:00,50.82,50.82,50.73,50.73,243600.0,39.3015,39.3015,39.2319,39.2319,243600.0
2014-04-04 14:30:00,50.73,50.75,50.57,50.63,305200.0,39.2319,39.2473,39.1081,39.1545,305200.0
2014-04-04 14:40:00,50.62,50.64,50.57,50.6,194700.0,39.1468,39.1623,39.1081,39.1313,194700.0
2014-04-04 14:50:00,50.6,50.67,50.5,50.54,494200.0,39.1313,39.1855,39.054,39.0849,494200.0
2014-04-04 15:00:00,50.53,50.54,50.33,50.45,525100.0,39.0772,39.0849,38.9225,39.0153,525100.0
2014-04-04 15:10:00,50.45,50.56,50.44,50.54,300200.0,39.0153,39.1004,39.0076,39.0849,300200.0
2014-04-04 15:20:00,50.55,50.58,50.48,50.53,318800.0,39.0927,39.1159,39.0385,39.0772,318800.0
2014-04-04 15:30:00,50.53,50.55,50.44,50.45,313000.0,39.0772,39.0927,39.0076,39.0153,313000.0
2014-04-04 15:40:00,50.45,50.49,50.39,50.48,420800.0,39.0153,39.0463,38.9689,39.0385,420800.0
2014-04-04 15:50:00,50.48,50.57,50.34,50.56,1284400.0,39.0385,39.1081,38.9303,39.1004,1284400.0
2014-04-07 09:30:00,50.3,50.31,50.15,50.19,312600.0,38.8993,38.9071,38.7833,38.8143,312600.0
2014-04-07 09:40:00,50.19,50.3,50.19,50.27,367500.0,38.8143,38.8993,38.8143,38.8761,367500.0
2014-04-07 09:50:00,50.26,50.29,50.2,50.28,246700.0,38.8684,38.8916,38.822,38.8839,246700.0
2014-04-07 10:00:00,50.28,50.3,50.23,50.26,281300.0,38.8839,38.8993,38.8452,38.8684,281300.0
2014-04-07 10:10:00,50.27,50.35,50.2,50.2,312100.0,38.8761,38.938,38.822,38.822,312100.0
2014-04-07 10:20:00,50.2,50.27,50.16,50.17,320000.0,38.822,38.8761,38.7911,38.7988,320000.0
2014-04-07 10:30:00,50.16,50.21,50.11,50.14,201500.0,38.7911,38.8297,38.7524,38.7756,201500.0
2014-04-07 10:40:00,50.14,50.15,50.04,50.08,206800.0,38.7756,38.7833,38.6983,38.7292,206800.0
2014-04-07 10:50:00,50.07,50.08,49.95,49.95,201000.0,38.7215,38.7292,38.6287,38.6287,201000.0
2014-04-07 11:00:00,49.96,50.1,49.94,50.06,102000.0,38.6364,38.7447,38.6209,38.7137,102000.0
2014-04-07 11:10:00,50.05,50.07,49.91,49.94,138200.0,38.706,38.7215,38.5977,38.6209,138200.0
2014-04-07 11:20:00,49.94,49.94,49.79,49.85,123400.0,38.6209,38.6209,38.5049,38.5513,123400.0
2014-04-07 11:30:00,49.85,49.88,49.75,49.77,187600.0,38.5513,38.5745,38.474,38.4895,187600.0
2014-04-07 11:40:00,49.77,49.78,49.63,49.63,166600.0,38.4895,38.4972,38.3812,38.3812,166600.0
2014-04-07 11:50:00,49.63,49.66,49.5,49.5,242000.0,38.3812,38.4044,38.2807,38.2807,242000.0
2014-04-07 12:00:00,49.51,49.61,49.5,49.5,137300.0,38.2884,38.3657,38.2807,38.2807,137300.0
2014-04-07 12:10:00,49.51,49.55,49.41,49.41,177000.0,38.2884,38.3193,38.2111,38.2111,177000.0
2014-04-07 12:20:00,49.41,49.48,49.39,49.43,276300.0,38.2111,38.2652,38.1956,38.2265,276300.0
2014-04-07 12:30:00,49.44,49.54,49.42,49.48,182800.0,38.2343,38.3116,38.2188,38.2652,182800.0
2014-04-07 12:40:00,49.49,49.54,49.44,49.44,105600.0,38.2729,38.3116,38.2343,38.2343,105600.0
2014-04-07 12:50:00,49.45,49.45,49.38,49.44,233500.0,38.242,38.242,38.1879,38.2343,233500.0
2014-04-07 13:00:00,49.44,49.44,49.26,49.27,131900.0,38.2343,38.2343,38.0951,38.1028,131900.0
2014-04-07 13:10:00,49.27,49.31,49.25,49.25,68700.0,38.1028,38.1337,38.0873,38.0873,68700.0
2014-04-07 13:20:00,49.25,49.38,49.25,49.32,125000.0,38.0873,38.1879,38.0873,38.1415,125000.0
2014-04-07 13:30:00,49.32,49.36,49.22,49.23,205400.0,38.1415,38.1724,38.0641,38.0719,205400.0
2014-04-07 13:40:00,49.23,49.35,49.2,49.28,207500.0,38.0719,38.1647,38.0486,38.1105,207500.0
2014-04-07 13:50:00,49.29,49.53,49.28,49.52,210300.0,38.1183,38.3039,38.1105,38.2961,210300.0
2014-04-07 14:00:00,49.52,49.61,49.5,49.57,217700.0,38.2961,38.3657,38.2807,38.3348,217700.0
2014-04-07 14:10:00,49.56,49.61,49.5,49.57,128800.0,38.3271,38.3657,38.2807,38.3348,128800.0
2014-04-07 14:20:00,49.56,49.6,49.53,49.58,111000.0,38.3271,38.358,38.3039,38.3425,111000.0
2014-04-07 14:30:00,49.59,49.62,49.51,49.54,99600.0,38.3503,38.3735,38.2884,38.3116,99600.0
2014-04-07 14:40:00,49.54,49.7,49.53,49.69,150100.0,38.3116,38.4353,38.3039,38.4276,150100.0
2014-04-07 14:50:00,49.69,49.85,49.69,49.79,164500.0,38.4276,38.5513,38.4276,38.5049,164500.0
2014-04-07 15:00:00,49.78,49.83,49.72,49.83,211900.0,38.4972,38.5359,38.4508,38.5359,211900.0
2014-04-07 15:10:00,49.84,49.88,49.8,49.85,224400.0,38.5436,38.5745,38.5127,38.5513,224400.0
2014-04-07 15:20:00,49.85,49.88,49.78,49.86,195400.0,38.5513,38.5745,38.4972,38.5591,195400.0
2014-04-07 15:30:00,49.86,49.87,49.71,49.73,236700.0,38.5591,38.5668,38.4431,38.4585,236700.0
2014-04-07 15:40:00,49.72,49.73,49.64,49.69,366600.0,38.4508,38.4585,38.3889,38.4276,366600.0
2014-04-07 15:50:00,49.69,49.69,49.58,49.64,677100.0,38.4276,38.4276,38.3425,38.3889,677100.0
2014-04-08 09:30:00,49.56,49.59,49.39,49.58,477700.0,38.3271,38.3503,38.1956,38.3425,477700.0
2014-04-08 09:40:00,49.58,49.73,49.45,49.46,248400.0,38.3425,38.4585,38.242,38.2497,248400.0
2014-04-08 09:50:00,49.45,49.45,49.2,49.21,287800.0,38.242,38.242,38.0486,38.0564,287800.0
2014-04-08 10:00:00,49.2,49.42,49.19,49.3,148200.0,38.0486,38.2188,38.0409,38.126,148200.0
2014-04-08 10:10:00,49.31,49.45,49.31,49.35,187300.0,38.1337,38.242,38.1337,38.1647,187300.0
2014-04-08 10:20:00,49.35,49.36,49.24,49.32,205700.0,38.1647,38.1724,38.0796,38.1415,205700.0
2014-04-08 10:30:00,49.32,49.41,49.29,49.41,214500.0,38.1415,38.2111,38.1183,38.2111,214500.0
2014-04-08 10:40:00,49.41,49.54,49.37,49.41,172500.0,38.2111,38.3116,38.1801,38.2111,172500.0
2014-04-08 10:50:00,49.41,49.59,49.41,49.52,155400.0,38.2111,38.3503,38.2111,38.2961,155400.0
2014-04-08 11:00:00,49.52,49.84,49.52,49.83,176100.0,38.2961,38.5436,38.2961,38.5359,176100.0
2014-04-08 11:10:00,49.84,49.99,49.79,49.98,251900.0,38.5436,38.6596,38.5049,38.6519,251900.0
2014-04-08 11:20:00,49.98,50.1,49.9,49.9,260700.0,38.6519,38.7447,38.59,38.59,260700.0
2014-04-08 11:30:00,49.89,49.93,49.81,49.83,146400.0,38.5823,38.6132,38.5204,38.5359,146400.0
2014-04-08 11:40:00,49.83,49.89,49.72,49.75,186700.0,38.5359,38.5823,38.4508,38.474,186700.0
2014-04-08 11:50:00,49.74,49.82,49.71,49.77,102900.0,38.4663,38.5281,38.4431,38.4895,102900.0
2014-04-08 12:00:00,49.77,49.86,49.73,49.78,146500.0,38.4895,38.5591,38.4585,38.4972,146500.0
2014-04-08 12:10:00,49.78,49.81,49.71,49.81,164300.0,38.4972,38.5204,38.4431,38.5204,164300.0
2014-04-08 12:20:00,49.81,49.87,49.75,49.86,92700.0,38.5204,38.5668,38.474,38.5591,92700.0
2014-04-08 12:30:00,49.87,49.9,49.85,49.86,140900.0,38.5668,38.59,38.5513,38.5591,140900.0
2014-04-08 12:40:00,49.86,49.88,49.82,49.83,178300.0,38.5591,38.5745,38.5281,38.5359,178300.0
2014-04-08 12:50:00,49.83,49.88,49.78,49.79,101300.0,38.5359,38.5745,38.4972,38.5049,101300.0
2014-04-08 13:00:00,49.8,49.83,49.78,49.81,83100.0,38.5127,38.5359,38.4972,38.5204,83100.0
2014-04-08 13:10:00,49.81,49.89,49.8,49.89,60700.0,38.5204,38.5823,38.5127,38.5823,60700.0
2014-04-08 13:20:00,49.89,50.03,49.86,50.01,108800.0,38.5823,38.6905,38.5591,38.6751,108800.0
2014-04-08 13:30:00,50.01,50.03,49.99,50.02,107500.0,38.6751,38.6905,38.6596,38.6828,107500.0
2014-04-08 13:40:00,50.02,50.04,49.99,50.02,167400.0,38.6828,38.6983,38.6596,38.6828,167400.0
2014-04-08 13:50:00,50.02,50.06,50.0,50.05,127300.0,38.6828,38.7137,38.6673,38.706,127300.0
2014-04-08 14:00:00,50.05,50.06,49.88,49.89,207100.0,38.706,38.7137,38.5745,38.5823,207100.0
2014-04-08 14:10:00,49.89,49.96,49.85,49.89,104400.0,38.5823,38.6364,38.5513,38.5823,104400.0
2014-04-08 14:20:00,49.88,49.9,49.81,49.87,127700.0,38.5745,38.59,38.5204,38.5668,127700.0
2014-04-08 14:30:00,49.88,49.91,49.81,49.82,108000.0,38.5745,38.5977,38.5204,38.5281,108000.0
2014-04-08 14:40:00,49.82,49.84,49.77,49.8,178000.0,38.5281,38.5436,38.4895,38.5127,178000.0
2014-04-08 14:50:00,49.8,49.89,49.8,49.89,146000.0,38.5127,38.5823,38.5127,38.5823,146000.0
2014-04-08 15:00:00,49.9,49.9,49.85,49.86,158500.0,38.59,38.59,38.5513,38.5591,158500.0
2014-04-08 15:10:00,49.87,49.92,49.83,49.91,176400.0,38.5668,38.6055,38.5359,38.5977,176400.0
2014-04-08 15:20:00,49.91,50.01,49.89,50.01,203900.0,38.5977,38.6751,38.5823,38.6751,203900.0
2014-04-08 15:30:00,50.01,50.02,49.95,50.0,265100.0,38.6751,38.6828,38.6287,38.6673,265100.0
2014-04-08 15:40:00,50.0,50.04,49.97,50.03,376500.0,38.6673,38.6983,38.6441,38.6905,376500.0
2014-04-08 15:50:00,50.03,50.12,50.02,50.05,1201800.0,38.6905,38.7601,38.6828,38.706,1201800.0
2014-04-09 09:30:00,50.33,50.45,50.19,50.28,444400.0,38.9225,39.0153,38.8143,38.8839,444400.0
2014-04-09 09:40:00,50.28,50.29,49.91,49.92,263900.0,38.8839,38.8916,38.5977,38.6055,263900.0
2014-04-09 09:50:00,49.92,50.01,49.86,49.93,201600.0,38.6055,38.6751,38.5591,38.6132,201600.0
2014-04-09 10:00:00,49.92,50.03,49.5,49.88,288200.0,38.6055,38.6905,38.2807,38.5745,288200.0
2014-04-09 10:10:00,49.87,50.0,49.81,49.95,222400.0,38.5668,38.6673,38.5204,38.6287,222400.0
2014-04-09 10:20:00,49.96,50.0,49.86,49.86,233900.0,38.6364,38.6673,38.5591,38.5591,233900.0
2014-04-09 10:30:00,49.86,49.92,49.82,49.84,131400.0,38.5591,38.6055,38.5281,38.5436,131400.0
2014-04-09 10:40:00,49.84,49.94,49.84,49.9,197000.0,38.5436,38.6209,38.5436,38.59,197000.0
2014-04-09 10:50:00,49.91,49.91,49.8,49.87,199900.0,38.5977,38.5977,38.5127,38.5668,199900.0
2014-04-09 11:00:00,49.87,49.91,49.84,49.91,140500.0,38.5668,38.5977,38.5436,38.5977,140500.0
2014-04-09 11:10:00,49.91,50.01,49.89,50.0,144900.0,38.5977,38.6751,38.5823,38.6673,144900.0
2014-04-09 11:20:00,50.01,50.05,50.0,50.04,204400.0,38.6751,38.706,38.6673,38.6983,204400.0
2014-04-09 11:30:00,50.03,50.14,50.0,50.14,174200.0,38.6905,38.7756,38.6673,38.7756,174200.0
2014-04-09 11:40:00,50.14,50.31,50.14,50.26,175000.0,38.7756,38.9071,38.7756,38.8684,175000.0
2014-04-09 11:50:00,50.26,50.38,50.26,50.35,148900.0,38.8684,38.9612,38.8684,38.938,148900.0
2014-04-09 12:00:00,50.34,50.47,50.34,50.47,174600.0,38.9303,39.0308,38.9303,39.0308,174600.0
2014-04-09 12:10:00,50.46,50.55,50.46,50.54,561000.0,39.0231,39.0927,39.0231,39.0849,561000.0
2014-04-09 12:20:00,50.54,50.59,50.51,50.55,149300.0,39.0849,39.1236,39.0617,39.0927,149300.0
2014-04-09 12:30:00,50.54,50.55,50.5,50.51,93700.0,39.0849,39.0927,39.054,39.0617,93700.0
2014-04-09 12:40:00,50.51,50.52,50.5,50.52,100700.0,39.0617,39.0695,39.054,39.0695,100700.0
2014-04-09 12:50:00,50.52,50.52,50.41,50.41,172200.0,39.0695,39.0695,38.9844,38.9844,172200.0
2014-04-09 13:00:00,50.42,50.5,50.41,50.46,95000.0,38.9921,39.054,38.9844,39.0231,95000.0
2014-04-09 13:10:00,50.46,50.57,50.45,50.57,130300.0,39.0231,39.1081,39.0153,39.1081,130300.0
2014-04-09 13:20:00,50.57,50.6,50.54,50.6,216100.0,39.1081,39.1313,39.0849,39.1313,216100.0
2014-04-09 13:30:00,50.6,50.62,50.56,50.61,176200.0,39.1313,39.1468,39.1004,39.1391,176200.0
2014-04-09 13:40:00,50.61,50.66,50.6,50.65,163400.0,39.1391,39.1777,39.1313,39.17,163400.0
2014-04-09 13:50:00,50.65,50.7,50.65,50.69,154500.0,39.17,39.2087,39.17,39.2009,154500.0
2014-04-09 14:00:00,50.69,50.9,50.69,50.88,493400.0,39.2009,39.3633,39.2009,39.3479,493400.0
2014-04-09 14:10:00,50.87,51.0,50.82,50.99,418100.0,39.3401,39.4407,39.3015,39.4329,418100.0
2014-04-09 14:20:00,50.99,51.12,50.99,51.06,419100.0,39.4329,39.5335,39.4329,39.4871,419100.0
2014-04-09 14:30:00,51.07,51.15,51.0,51.15,344900.0,39.4948,39.5567,39.4407,39.5567,344900.0
2014-04-09 14:40:00,51.14,51.15,51.08,51.09,275200.0,39.5489,39.5567,39.5025,39.5103,275200.0
2014-04-09 14:50:00,51.09,51.1,50.92,50.97,240700.0,39.5103,39.518,39.3788,39.4175,240700.0
2014-04-09 15:00:00,50.96,51.08,50.94,51.07,394600.0,39.4097,39.5025,39.3943,39.4948,394600.0
2014-04-09 15:10:00,51.07,51.07,51.01,51.03,380500.0,39.4948,39.4948,39.4484,39.4639,380500.0
2014-04-09 15:20:00,51.02,51.1,51.01,51.05,231500.0,39.4561,39.518,39.4484,39.4793,231500.0
2014-04-09 15:30:00,51.05,51.2,51.04,51.16,371800.0,39.4793,39.5953,39.4716,39.5644,371800.0
2014-04-09 15:40:00,51.16,51.2,51.12,51.14,369200.0,39.5644,39.5953,39.5335,39.5489,369200.0
2014-04-09 15:50:00,51.15,51.17,51.1,51.11,536800.0,39.5567,39.5721,39.518,39.5257,536800.0
2014-04-10 09:30:00,51.05,51.23,50.93,50.94,278700.0,39.4793,39.6185,39.3865,39.3943,278700.0
2014-04-10 09:40:00,50.95,51.14,50.95,51.0,241000.0,39.402,39.5489,39.402,39.4407,241000.0
2014-04-10 09:50:00,50.97,51.04,50.86,50.95,162300.0,39.4175,39.4716,39.3324,39.402,162300.0
2014-04-10 10:00:00,50.95,50.96,50.77,50.87,155600.0,39.402,39.4097,39.2628,39.3401,155600.0
2014-04-10 10:10:00,50.87,50.93,50.75,50.76,139200.0,39.3401,39.3865,39.2473,39.2551,139200.0
2014-04-10 10:20:00,50.76,50.95,50.75,50.91,140300.0,39.2551,39.402,39.2473,39.3711,140300.0
2014-04-10 10:30:00,50.91,50.99,50.83,50.84,122200.0,39.3711,39.4329,39.3092,39.3169,122200.0
2014-04-10 10:40:00,50.84,50.85,50.62,50.62,162800.0,39.3169,39.3247,39.1468,39.1468,162800.0
2014-04-10 10:50:00,50.61,50.62,50.47,50.47,186700.0,39.1391,39.1468,39.0308,39.0308,186700.0
2014-04-10 11:00:00,50.47,50.47,50.27,50.29,207700.0,39.0308,39.0308,38.8761,38.8916,207700.0
2014-04-10 11:10:00,50.29,50.36,50.22,50.25,247900.0,38.8916,38.9457,38.8375,38.8607,247900.0
2014-04-10 11:20:00,50.25,50.3,50.13,50.13,119000.0,38.8607,38.8993,38.7679,38.7679,119000.0
2014-04-10 11:30:00,50.12,50.23,50.12,50.17,123600.0,38.7601,38.8452,38.7601,38.7988,123600.0
2014-04-10 11:40:00,50.17,50.22,50.13,50.15,142000.0,38.7988,38.8375,38.7679,38.7833,142000.0
2014-04-10 11:50:00,50.14,50.2,50.09,50.13,118700.0,38.7756,38.822,38.7369,38.7679,118700.0
2014-04-10 12:00:00,50.12,50.16,49.98,50.01,248200.0,38.7601,38.7911,38.6519,38.6751,248200.0
2014-04-10 12:10:00,49.99,50.05,49.93,50.02,171100.0,38.6596,38.706,38.6132,38.6828,171100.0
2014-04-10 12:20:00,50.03,50.11,50.0,50.09,159400.0,38.6905,38.7524,38.6673,38.7369,159400.0
2014-04-10 12:30:00,50.09,50.16,50.07,50.1,166300.0,38.7369,38.7911,38.7215,38.7447,166300.0
2014-04-10 12:40:00,50.1,50.11,49.99,50.02,149900.0,38.7447,38.7524,38.6596,38.6828,149900.0
2014-04-10 12:50:00,50.02,50.05,49.98,50.02,215200.0,38.6828,38.706,38.6519,38.6828,215200.0
2014-04-10 13:00:00,50.01,50.09,50.0,50.07,198300.0,38.6751,38.7369,38.6673,38.7215,198300.0
2014-04-10 13:10:00,50.07,50.11,49.97,50.0,289400.0,38.7215,38.7524,38.6441,38.6673,289400.0
2014-04-10 13:20:00,50.0,50.01,49.94,50.01,323200.0,38.6673,38.6751,38.6209,38.6751,323200.0
2014-04-10 13:30:00,50.01,50.04,50.0,50.01,248900.0,38.6751,38.6983,38.6673,38.6751,248900.0
2014-04-10 13:40:00,50.01,50.05,49.99,50.05,196000.0,38.6751,38.706,38.6596,38.706,196000.0
2014-04-10 13:50:00,50.05,50.11,50.03,50.1,177200.0,38.706,38.7524,38.6905,38.7447,177200.0
2014-04-10 14:00:00,50.1,50.25,50.1,50.25,151300.0,38.7447,38.8607,38.7447,38.8607,151300.0
2014-04-10 14:10:00,50.25,50.3,50.24,50.29,178800.0,38.8607,38.8993,38.8529,38.8916,178800.0
2014-04-10 14:20:00,50.28,50.32,50.28,50.31,211800.0,38.8839,38.9148,38.8839,38.9071,211800.0
2014-04-10 14:30:00,50.3,50.33,50.27,50.32,298200.0,38.8993,38.9225,38.8761,38.9148,298200.0
2014-04-10 14:40:00,50.32,50.33,50.25,50.27,313500.0,38.9148,38.9225,38.8607,38.8761,313500.0
2014-04-10 14:50:00,50.27,50.28,50.17,50.17,207400.0,38.8761,38.8839,38.7988,38.7988,207400.0
2014-04-10 15:00:00,50.18,50.18,49.97,49.98,423800.0,38.8065,38.8065,38.6441,38.6519,423800.0
2014-04-10 15:10:00,49.98,50.05,49.95,50.04,254500.0,38.6519,38.706,38.6287,38.6983,254500.0
2014-04-10 15:20:00,50.05,50.05,49.98,50.03,347300.0,38.706,38.706,38.6519,38.6905,347300.0
2014-04-10 15:30:00,50.03,50.13,50.0,50.1,307600.0,38.6905,38.7679,38.6673,38.7447,307600.0
2014-04-10 15:40:00,50.1,50.21,50.1,50.19,348900.0,38.7447,38.8297,38.7447,38.8143,348900.0
2014-04-10 15:50:00,50.19,50.23,50.04,50.06,1089900.0,38.8143,38.8452,38.6983,38.7137,1089900.0
2014-04-11 09:30:00,49.5,49.58,49.17,49.33,547400.0,38.2807,38.3425,38.0254,38.1492,547400.0
2014-04-11 09:40:00,49.32,49.43,49.27,49.36,302900.0,38.1415,38.2265,38.1028,38.1724,302900.0
2014-04-11 09:50:00,49.34,49.54,49.3,49.5,331200.0,38.1569,38.3116,38.126,38.2807,331200.0
2014-04-11 10:00:00,49.49,49.53,49.26,49.27,309300.0,38.2729,38.3039,38.0951,38.1028,309300.0
2014-04-11 10:10:00,49.28,49.3,49.13,49.28,317000.0,38.1105,38.126,37.9945,38.1105,317000.0
2014-04-11 10:20:00,49.28,49.44,49.21,49.36,291300.0,38.1105,38.2343,38.0564,38.1724,291300.0
2014-04-11 10:30:00,49.36,49.48,49.31,49.42,327700.0,38.1724,38.2652,38.1337,38.2188,327700.0
2014-04-11 10:40:00,49.42,49.62,49.42,49.61,188700.0,38.2188,38.3735,38.2188,38.3657,188700.0
2014-04-11 10:50:00,49.59,49.8,49.56,49.67,156400.0,38.3503,38.5127,38.3271,38.4121,156400.0
2014-04-11 11:00:00,49.67,49.7,49.6,49.62,156500.0,38.4121,38.4353,38.358,38.3735,156500.0
2014-04-11 11:10:00,49.62,49.97,49.62,49.95,293100.0,38.3735,38.6441,38.3735,38.6287,293100.0
2014-04-11 11:20:00,49.95,49.96,49.71,49.74,241100.0,38.6287,38.6364,38.4431,38.4663,241100.0
2014-04-11 11:30:00,49.73,49.8,49.69,49.77,198700.0,38.4585,38.5127,38.4276,38.4895,198700.0
2014-04-11 11:40:00,49.76,49.77,49.66,49.68,162800.0,38.4817,38.4895,38.4044,38.4199,162800.0
2014-04-11 11:50:00,49.68,49.72,49.62,49.71,99400.0,38.4199,38.4508,38.3735,38.4431,99400.0
2014-04-11 12:00:00,49.71,49.82,49.71,49.74,136700.0,38.4431,38.5281,38.4431,38.4663,136700.0
2014-04-11 12:10:00,49.73,49.74,49.62,49.69,107400.0,38.4585,38.4663,38.3735,38.4276,107400.0
2014-04-11 12:20:00,49.69,49.74,49.62,49.69,117200.0,38.4276,38.4663,38.3735,38.4276,117200.0
2014-04-11 12:30:00,49.69,49.71,49.65,49.7,87500.0,38.4276,38.4431,38.3967,38.4353,87500.0
2014-04-11 12:40:00,49.7,49.77,49.7,49.75,105100.0,38.4353,38.4895,38.4353,38.474,105100.0
2014-04-11 12:50:00,49.74,49.75,49.69,49.75,160800.0,38.4663,38.474,38.4276,38.474,160800.0
2014-04-11 13:00:00,49.75,49.76,49.6,49.63,112700.0,38.474,38.4817,38.358,38.3812,112700.0
2014-04-11 13:10:00,49.63,49.68,49.59,49.6,126500.0,38.3812,38.4199,38.3503,38.358,126500.0
2014-04-11 13:20:00,49.6,49.62,49.55,49.58,144500.0,38.358,38.3735,38.3193,38.3425,144500.0
2014-04-11 13:30:00,49.57,49.6,49.5,49.55,119600.0,38.3348,38.358,38.2807,38.3193,119600.0
2014-04-11 13:40:00,49.55,49.66,49.55,49.66,101600.0,38.3193,38.4044,38.3193,38.4044,101600.0
2014-04-11 13:50:00,49.66,49.67,49.6,49.61,187000.0,38.4044,38.4121,38.358,38.3657,187000.0
2014-04-11 14:00:00,49.61,49.68,49.59,49.64,150000.0,38.3657,38.4199,38.3503,38.3889,150000.0
2014-04-11 14:10:00,49.64,49.64,49.54,49.56,114200.0,38.3889,38.3889,38.3116,38.3271,114200.0
2014-04-11 14:20:00,49.56,49.6,49.45,49.48,158000.0,38.3271,38.358,38.242,38.2652,158000.0
2014-04-11 14:30:00,49.48,49.49,49.39,49.4,188300.0,38.2652,38.2729,38.1956,38.2033,188300.0
2014-04-11 14:40:00,49.39,49.45,49.32,49.33,233100.0,38.1956,38.242,38.1415,38.1492,233100.0
2014-04-11 14:50:00,49.33,49.52,49.32,49.5,309300.0,38.1492,38.2961,38.1415,38.2807,309300.0
2014-04-11 15:00:00,49.5,49.5,49.4,49.48,256200.0,38.2807,38.2807,38.2033,38.2652,256200.0
2014-04-11 15:10:00,49.49,49.54,49.46,49.51,249800.0,38.2729,38.3116,38.2497,38.2884,249800.0
2014-04-11 15:20:00,49.52,49.64,49.52,49.59,282600.0,38.2961,38.3889,38.2961,38.3503,282600.0
2014-04-11 15:30:00,49.59,49.6,49.49,49.54,266000.0,38.3503,38.358,38.2729,38.3116,266000.0
2014-04-11 15:40:00,49.55,49.61,49.44,49.55,431800.0,38.3193,38.3657,38.2343,38.3193,431800.0
2014-04-11 15:50:00,49.55,49.56,49.4,49.4,1035900.0,38.3193,38.3271,38.2033,38.2033,1035900.0
2014-04-14 09:30:00,49.9,49.96,49.72,49.83,241500.0,38.59,38.6364,38.4508,38.5359,241500.0
2014-04-14 09:40:00,49.85,49.88,49.54,49.63,169300.0,38.5513,38.5745,38.3116,38.3812,169300.0
2014-04-14 09:50:00,49.62,49.63,49.47,49.49,123400.0,38.3735,38.3812,38.2575,38.2729,123400.0
2014-04-14 10:00:00,49.49,49.61,49.48,49.49,239700.0,38.2729,38.3657,38.2652,38.2729,239700.0
2014-04-14 10:10:00,49.5,49.55,49.33,49.33,204200.0,38.2807,38.3193,38.1492,38.1492,204200.0
2014-04-14 10:20:00,49.32,49.39,49.19,49.28,163900.0,38.1415,38.1956,38.0409,38.1105,163900.0
2014-04-14 10:30:00,49.27,49.29,49.21,49.27,141000.0,38.1028,38.1183,38.0564,38.1028,141000.0
2014-04-14 10:40:00,49.26,49.41,49.26,49.33,154200.0,38.0951,38.2111,38.0951,38.1492,154200.0
2014-04-14 10:50:00,49.33,49.4,49.31,49.32,274600.0,38.1492,38.2033,38.1337,38.1415,274600.0
2014-04-14 11:00:00,49.32,49.5,49.26,49.43,231600.0,38.1415,38.2807,38.0951,38.2265,231600.0
2014-04-14 11:10:00,49.44,49.44,49.29,49.3,134200.0,38.2343,38.2343,38.1183,38.126,134200.0
2014-04-14 11:20:00,49.3,49.41,49.27,49.4,123000.0,38.126,38.2111,38.1028,38.2033,123000.0
2014-04-14 11:30:00,49.41,49.59,49.4,49.59,99800.0,38.2111,38.3503,38.2033,38.3503,99800.0
2014-04-14 11:40:00,49.59,49.59,49.39,49.42,86900.0,38.3503,38.3503,38.1956,38.2188,86900.0
2014-04-14 11:50:00,49.43,49.44,49.32,49.33,50600.0,38.2265,38.2343,38.1415,38.1492,50600.0
2014-04-14 12:00:00,49.34,49.36,49.25,49.28,48300.0,38.1569,38.1724,38.0873,38.1105,48300.0
2014-04-14 12:10:00,49.28,49.34,49.25,49.29,52500.0,38.1105,38.1569,38.0873,38.1183,52500.0
2014-04-14 12:20:00,49.28,49.3,49.24,49.29,82200.0,38.1105,38.126,38.0796,38.1183,82200.0
2014-04-14 12:30:00,49.3,49.36,49.27,49.32,60300.0,38.126,38.1724,38.1028,38.1415,60300.0
2014-04-14 12:40:00,49.32,49.45,49.32,49.44,97300.0,38.1415,38.242,38.1415,38.2343,97300.0
2014-04-14 12:50:00,49.44,49.53,49.41,49.5,94400.0,38.2343,38.3039,38.2111,38.2807,94400.0
2014-04-14 13:00:00,49.51,49.54,49.48,49.5,78300.0,38.2884,38.3116,38.2652,38.2807,78300.0
2014-04-14 13:10:00,49.5,49.51,49.46,49.49,80900.0,38.2807,38.2884,38.2497,38.2729,80900.0
2014-04-14 13:20:00,49.5,49.51,49.42,49.49,80700.0,38.2807,38.2884,38.2188,38.2729,80700.0
2014-04-14 13:30:00,49.48,49.54,49.47,49.53,51100.0,38.2652,38.3116,38.2575,38.3039,51100.0
2014-04-14 13:40:00,49.54,49.56,49.45,49.45,67000.0,38.3116,38.3271,38.242,38.242,67000.0
2014-04-14 13:50:00,49.46,49.52,49.46,49.49,73400.0,38.2497,38.2961,38.2497,38.2729,73400.0
2014-04-14 14:00:00,49.49,49.51,49.45,49.49,144500.0,38.2729,38.2884,38.242,38.2729,144500.0
2014-04-14 14:10:00,49.49,49.49,49.46,49.48,144300.0,38.2729,38.2729,38.2497,38.2652,144300.0
2014-04-14 14:20:00,49.48,49.48,49.39,49.4,226700.0,38.2652,38.2652,38.1956,38.2033,226700.0
2014-04-14 14:30:00,49.39,49.4,49.33,49.38,94600.0,38.1956,38.2033,38.1492,38.1879,94600.0
2014-04-14 14:40:00,49.37,49.4,49.33,49.36,65700.0,38.1801,38.2033,38.1492,38.1724,65700.0
2014-04-14 14:50:00,49.36,49.4,49.27,49.27,92300.0,38.1724,38.2033,38.1028,38.1028,92300.0
2014-04-14 15:00:00,49.28,49.3,49.15,49.15,138900.0,38.1105,38.126,38.01,38.01,138900.0
2014-04-14 15:10:00,49.15,49.19,48.95,49.06,280300.0,38.01,38.0409,37.8553,37.9404,280300.0
2014-04-14 15:20:00,49.05,49.15,49.05,49.13,122400.0,37.9326,38.01,37.9326,37.9945,122400.0
2014-04-14 15:30:00,49.14,49.33,49.14,49.31,241300.0,38.0022,38.1492,38.0022,38.1337,241300.0
2014-04-14 15:40:00,49.32,49.42,49.26,49.41,257600.0,38.1415,38.2188,38.0951,38.2111,257600.0
2014-04-14 15:50:00,49.41,49.6,49.41,49.58,909600.0,38.2111,38.358,38.2111,38.3425,909600.0
2014-04-15 09:30:00,49.66,49.88,49.57,49.88,216700.0,38.4044,38.5745,38.3348,38.5745,216700.0
2014-04-15 09:40:00,49.88,50.09,49.84,50.02,306600.0,38.5745,38.7369,38.5436,38.6828,306600.0
2014-04-15 09:50:00,50.03,50.09,49.95,50.01,158600.0,38.6905,38.7369,38.6287,38.6751,158600.0
2014-04-15 10:00:00,50.0,50.01,49.87,49.9,223000.0,38.6673,38.6751,38.5668,38.59,223000.0
2014-04-15 10:10:00,49.91,49.91,49.68,49.71,209500.0,38.5977,38.5977,38.4199,38.4431,209500.0
2014-04-15 10:20:00,49.71,49.71,49.4,49.41,360500.0,38.4431,38.4431,38.2033,38.2111,360500.0
2014-04-15 10:30:00,49.41,49.54,49.27,49.46,253500.0,38.2111,38.3116,38.1028,38.2497,253500.0
2014-04-15 10:40:00,49.46,49.63,49.46,49.52,107200.0,38.2497,38.3812,38.2497,38.2961,107200.0
2014-04-15 10:50:00,49.53,49.58,49.35,49.35,168500.0,38.3039,38.3425,38.1647,38.1647,168500.0
2014-04-15 11:00:00,49.35,49.35,49.13,49.25,180300.0,38.1647,38.1647,37.9945,38.0873,180300.0
2014-04-15 11:10:00,49.25,49.26,49.05,49.11,239700.0,38.0873,38.0951,37.9326,37.979,239700.0
2014-04-15 11:20:00,49.12,49.26,49.07,49.25,245100.0,37.9868,38.0951,37.9481,38.0873,245100.0
2014-04-15 11:30:00,49.26,49.38,49.23,49.28,113600.0,38.0951,38.1879,38.0719,38.1105,113600.0
2014-04-15 11:40:00,49.28,49.31,49.02,49.11,153900.0,38.1105,38.1337,37.9094,37.979,153900.0
2014-04-15 11:50:00,49.11,49.29,49.09,49.28,202900.0,37.979,38.1183,37.9636,38.1105,202900.0
2014-04-15 12:00:00,49.28,49.29,49.08,49.16,180900.0,38.1105,38.1183,37.9558,38.0177,180900.0
2014-04-15 12:10:00,49.16,49.23,49.15,49.18,121400.0,38.0177,38.0719,38.01,38.0332,121400.0
2014-04-15 12:20:00,49.18,49.32,49.16,49.31,156600.0,38.0332,38.1415,38.0177,38.1337,156600.0
2014-04-15 12:30:00,49.29,49.38,49.26,49.32,186400.0,38.1183,38.1879,38.0951,38.1415,186400.0
2014-04-15 12:40:00,49.3,49.37,49.29,49.31,199200.0,38.126,38.1801,38.1183,38.1337,199200.0
2014-04-15 12:50:00,49.31,49.39,49.27,49.3,181800.0,38.1337,38.1956,38.1028,38.126,181800.0
2014-04-15 13:00:00,49.3,49.34,49.25,49.29,145600.0,38.126,38.1569,38.0873,38.1183,145600.0
2014-04-15 13:10:00,49.29,49.34,49.27,49.31,197600.0,38.1183,38.1569,38.1028,38.1337,197600.0
2014-04-15 13:20:00,49.31,49.32,49.24,49.29,148900.0,38.1337,38.1415,38.0796,38.1183,148900.0
2014-04-15 13:30:00,49.28,49.38,49.25,49.34,178400.0,38.1105,38.1879,38.0873,38.1569,178400.0
2014-04-15 13:40:00,49.34,49.36,49.24,49.25,132300.0,38.1569,38.1724,38.0796,38.0873,132300.0
2014-04-15 13:50:00,49.24,49.39,49.23,49.38,196200.0,38.0796,38.1956,38.0719,38.1879,196200.0
2014-04-15 14:00:00,49.39,49.6,49.37,49.53,357300.0,38.1956,38.358,38.1801,38.3039,357300.0
2014-04-15 14:10:00,49.53,49.53,49.31,49.32,258700.0,38.3039,38.3039,38.1337,38.1415,258700.0
2014-04-15 14:20:00,49.31,49.5,49.3,49.44,91700.0,38.1337,38.2807,38.126,38.2343,91700.0
2014-04-15 14:30:00,49.44,49.62,49.43,49.6,136900.0,38.2343,38.3735,38.2265,38.358,136900.0
2014-04-15 14:40:00,49.6,49.74,49.59,49.73,230500.0,38.358,38.4663,38.3503,38.4585,230500.0
2014-04-15 14:50:00,49.74,49.82,49.66,49.67,140700.0,38.4663,38.5281,38.4044,38.4121,140700.0
2014-04-15 15:00:00,49.67,49.73,49.59,49.62,95400.0,38.4121,38.4585,38.3503,38.3735,95400.0
2014-04-15 15:10:00,49.62,49.83,49.61,49.81,123200.0,38.3735,38.5359,38.3657,38.5204,123200.0
2014-04-15 15:20:00,49.82,49.86,49.68,49.79,130600.0,38.5281,38.5591,38.4199,38.5049,130600.0
2014-04-15 15:30:00,49.79,49.81,49.73,49.73,208300.0,38.5049,38.5204,38.4585,38.4585,208300.0
2014-04-15 15:40:00,49.73,49.85,49.65,49.83,262100.0,38.4585,38.5513,38.3967,38.5359,262100.0
2014-04-15 15:50:00,49.83,49.87,49.8,49.84,363800.0,38.5359,38.5668,38.5127,38.5436,363800.0
2014-04-16 09:30:00,50.34,50.46,50.11,50.23,283500.0,38.9303,39.0231,38.7524,38.8452,283500.0
2014-04-16 09:40:00,50.24,50.25,50.03,50.06,108800.0,38.8529,38.8607,38.6905,38.7137,108800.0
2014-04-16 09:50:00,50.05,50.2,49.97,50.15,249400.0,38.706,38.822,38.6441,38.7833,249400.0
2014-04-16 10:00:00,50.15,50.18,50.07,50.11,153100.0,38.7833,38.8065,38.7215,38.7524,153100.0
2014-04-16 10:10:00,50.11,50.17,50.05,50.16,163100.0,38.7524,38.7988,38.706,38.7911,163100.0
2014-04-16 10:20:00,50.17,50.23,50.08,50.14,157600.0,38.7988,38.8452,38.7292,38.7756,157600.0
2014-04-16 10:30:00,50.14,50.26,50.09,50.24,112000.0,38.7756,38.8684,38.7369,38.8529,112000.0
2014-04-16 10:40:00,50.24,50.25,50.04,50.1,117400.0,38.8529,38.8607,38.6983,38.7447,117400.0
2014-04-16 10:50:00,50.1,50.17,49.95,49.98,120500.0,38.7447,38.7988,38.6287,38.6519,120500.0
2014-04-16 11:00:00,49.97,50.0,49.86,49.98,107900.0,38.6441,38.6673,38.5591,38.6519,107900.0
2014-04-16 11:10:00,49.98,50.15,49.98,50.1,95300.0,38.6519,38.7833,38.6519,38.7447,95300.0
2014-04-16 11:20:00,50.1,50.18,50.1,50.18,66400.0,38.7447,38.8065,38.7447,38.8065,66400.0
2014-04-16 11:30:00,50.18,50.24,50.1,50.12,89000.0,38.8065,38.8529,38.7447,38.7601,89000.0
2014-04-16 11:40:00,50.13,50.24,50.12,50.24,75400.0,38.7679,38.8529,38.7601,38.8529,75400.0
2014-04-16 11:50:00,50.24,50.27,50.22,50.25,117700.0,38.8529,38.8761,38.8375,38.8607,117700.0
2014-04-16 12:00:00,50.26,50.34,50.25,50.33,92300.0,38.8684,38.9303,38.8607,38.9225,92300.0
2014-04-16 12:10:00,50.34,50.39,50.33,50.34,121800.0,38.9303,38.9689,38.9225,38.9303,121800.0
2014-04-16 12:20:00,50.34,50.34,50.24,50.25,176000.0,38.9303,38.9303,38.8529,38.8607,176000.0
2014-04-16 12:30:00,50.26,50.31,50.17,50.19,144100.0,38.8684,38.9071,38.7988,38.8143,144100.0
2014-04-16 12:40:00,50.2,50.27,50.19,50.21,71400.0,38.822,38.8761,38.8143,38.8297,71400.0
2014-04-16 12:50:00,50.21,50.26,50.15,50.15,70900.0,38.8297,38.8684,38.7833,38.7833,70900.0
2014-04-16 13:00:00,50.14,50.15,49.97,50.06,207300.0,38.7756,38.7833,38.6441,38.7137,207300.0
2014-04-16 13:10:00,50.05,50.06,49.99,50.02,68700.0,38.706,38.7137,38.6596,38.6828,68700.0
2014-04-16 13:20:00,50.02,50.14,50.01,50.13,81900.0,38.6828,38.7756,38.6751,38.7679,81900.0
2014-04-16 13:30:00,50.14,50.15,50.01,50.06,77100.0,38.7756,38.7833,38.6751,38.7137,77100.0
2014-04-16 13:40:00,50.09,50.13,50.04,50.11,53900.0,38.7369,38.7679,38.6983,38.7524,53900.0
2014-04-16 13:50:00,50.1,50.12,50.05,50.12,55300.0,38.7447,38.7601,38.706,38.7601,55300.0
2014-04-16 14:00:00,50.12,50.12,50.04,50.06,60200.0,38.7601,38.7601,38.6983,38.7137,60200.0
2014-04-16 14:10:00,50.06,50.1,49.99,50.02,96600.0,38.7137,38.7447,38.6596,38.6828,96600.0
2014-04-16 14:20:00,50.02,50.09,49.98,50.04,97900.0,38.6828,38.7369,38.6519,38.6983,97900.0
2014-04-16 14:30:00,50.04,50.15,50.04,50.06,58300.0,38.6983,38.7833,38.6983,38.7137,58300.0
2014-04-16 14:40:00,50.07,50.17,50.07,50.16,73900.0,38.7215,38.7988,38.7215,38.7911,73900.0
2014-04-16 14:50:00,50.16,50.25,50.15,50.22,86900.0,38.7911,38.8607,38.7833,38.8375,86900.0
2014-04-16 15:00:00,50.22,50.22,50.15,50.22,68300.0,38.8375,38.8375,38.7833,38.8375,68300.0
2014-04-16 15:10:00,50.22,50.26,50.21,50.21,66400.0,38.8375,38.8684,38.8297,38.8297,66400.0
2014-04-16 15:20:00,50.21,50.26,50.2,50.24,110300.0,38.8297,38.8684,38.822,38.8529,110300.0
2014-04-16 15:30:00,50.25,50.29,50.2,50.28,132200.0,38.8607,38.8916,38.822,38.8839,132200.0
2014-04-16 15:40:00,50.27,50.3,50.24,50.3,214500.0,38.8761,38.8993,38.8529,38.8993,214500.0
2014-04-16 15:50:00,50.3,50.4,50.29,50.39,562000.0,38.8993,38.9767,38.8916,38.9689,562000.0
2014-04-17 09:30:00,50.26,50.47,50.23,50.42,579700.0,38.8684,39.0308,38.8452,38.9921,579700.0
2014-04-17 09:40:00,50.42,50.72,50.42,50.71,176200.0,38.9921,39.2241,38.9921,39.2164,176200.0
2014-04-17 09:50:00,50.7,50.76,50.59,50.63,225800.0,39.2087,39.2551,39.1236,39.1545,225800.0
2014-04-17 10:00:00,50.64,50.67,50.58,50.62,173800.0,39.1623,39.1855,39.1159,39.1468,173800.0
2014-04-17 10:10:00,50.61,50.65,50.58,50.59,143000.0,39.1391,39.17,39.1159,39.1236,143000.0
2014-04-17 10:20:00,50.58,50.61,50.48,50.6,170100.0,39.1159,39.1391,39.0385,39.1313,170100.0
2014-04-17 10:30:00,50.6,50.67,50.55,50.66,176400.0,39.1313,39.1855,39.0927,39.1777,176400.0
2014-04-17 10:40:00,50.67,50.83,50.67,50.82,180600.0,39.1855,39.3092,39.1855,39.3015,180600.0
2014-04-17 10:50:00,50.82,50.85,50.77,50.79,133500.0,39.3015,39.3247,39.2628,39.2783,133500.0
2014-04-17 11:00:00,50.8,50.84,50.79,50.82,170100.0,39.286,39.3169,39.2783,39.3015,170100.0
2014-04-17 11:10:00,50.82,50.82,50.78,50.81,194200.0,39.3015,39.3015,39.2705,39.2937,194200.0
2014-04-17 11:20:00,50.8,50.85,50.79,50.84,137400.0,39.286,39.3247,39.2783,39.3169,137400.0
2014-04-17 11:30:00,50.84,50.92,50.79,50.91,196300.0,39.3169,39.3788,39.2783,39.3711,196300.0
2014-04-17 11:40:00,50.91,50.92,50.83,50.83,144600.0,39.3711,39.3788,39.3092,39.3092,144600.0
2014-04-17 11:50:00,50.84,50.93,50.83,50.93,165500.0,39.3169,39.3865,39.3092,39.3865,165500.0
2014-04-17 12:00:00,50.93,51.08,50.92,51.05,235700.0,39.3865,39.5025,39.3788,39.4793,235700.0
2014-04-17 12:10:00,51.05,51.05,50.93,50.93,103100.0,39.4793,39.4793,39.3865,39.3865,103100.0
2014-04-17 12:20:00,50.93,50.93,50.86,50.93,101000.0,39.3865,39.3865,39.3324,39.3865,101000.0
2014-04-17 12:30:00,50.93,51.05,50.91,51.04,135300.0,39.3865,39.4793,39.3711,39.4716,135300.0
2014-04-17 12:40:00,51.04,51.06,51.01,51.03,179400.0,39.4716,39.4871,39.4484,39.4639,179400.0
2014-04-17 12:50:00,51.02,51.07,51.02,51.03,137300.0,39.4561,39.4948,39.4561,39.4639,137300.0
2014-04-17 13:00:00,51.03,51.11,51.03,51.11,209400.0,39.4639,39.5257,39.4639,39.5257,209400.0
2014-04-17 13:10:00,51.11,51.17,51.06,51.08,241100.0,39.5257,39.5721,39.4871,39.5025,241100.0
2014-04-17 13:20:00,51.07,51.1,51.04,51.06,76700.0,39.4948,39.518,39.4716,39.4871,76700.0
2014-04-17 13:30:00,51.06,51.11,51.05,51.08,48600.0,39.4871,39.5257,39.4793,39.5025,48600.0
2014-04-17 13:40:00,51.08,51.21,51.08,51.16,108900.0,39.5025,39.6031,39.5025,39.5644,108900.0
2014-04-17 13:50:00,51.17,51.22,51.15,51.19,65100.0,39.5721,39.6108,39.5567,39.5876,65100.0
2014-04-17 14:00:00,51.2,51.2,51.07,51.08,82200.0,39.5953,39.5953,39.4948,39.5025,82200.0
2014-04-17 14:10:00,51.09,51.11,51.03,51.03,63500.0,39.5103,39.5257,39.4639,39.4639,63500.0
2014-04-17 14:20:00,51.04,51.08,50.99,51.04,111500.0,39.4716,39.5025,39.4329,39.4716,111500.0
2014-04-17 14:30:00,51.04,51.04,50.97,51.0,94600.0,39.4716,39.4716,39.4175,39.4407,94600.0
2014-04-17 14:40:00,50.99,51.0,50.92,50.93,65900.0,39.4329,39.4407,39.3788,39.3865,65900.0
2014-04-17 14:50:00,50.92,50.94,50.89,50.92,78900.0,39.3788,39.3943,39.3556,39.3788,78900.0
2014-04-17 15:00:00,50.92,51.01,50.9,50.99,102400.0,39.3788,39.4484,39.3633,39.4329,102400.0
2014-04-17 15:10:00,50.99,51.0,50.94,50.97,127400.0,39.4329,39.4407,39.3943,39.4175,127400.0
2014-04-17 15:20:00,50.97,50.97,50.92,50.96,87500.0,39.4175,39.4175,39.3788,39.4097,87500.0
2014-04-17 15:30:00,50.95,50.96,50.89,50.91,180200.0,39.402,39.4097,39.3556,39.3711,180200.0
2014-04-17 15:40:00,50.91,50.94,50.86,50.91,208600.0,39.3711,39.3943,39.3324,39.3711,208600.0
2014-04-17 15:50:00,50.91,50.92,50.82,50.83,342900.0,39.3711,39.3788,39.3015,39.3092,342900.0
2014-04-21 09:30:00,50.68,50.72,50.5,50.57,170600.0,39.1932,39.2241,39.054,39.1081,170600.0
2014-04-21 09:40:00,50.57,50.74,50.52,50.63,66000.0,39.1081,39.2396,39.0695,39.1545,66000.0
2014-04-21 09:50:00,50.64,50.75,50.64,50.65,83000.0,39.1623,39.2473,39.1623,39.17,83000.0
2014-04-21 10:00:00,50.64,50.69,50.56,50.6,166500.0,39.1623,39.2009,39.1004,39.1313,166500.0
2014-04-21 10:10:00,50.6,50.61,50.5,50.52,123500.0,39.1313,39.1391,39.054,39.0695,123500.0
2014-04-21 10:20:00,50.51,50.53,50.42,50.43,130400.0,39.0617,39.0772,38.9921,38.9999,130400.0
2014-04-21 10:30:00,50.42,50.43,50.31,50.33,97100.0,38.9921,38.9999,38.9071,38.9225,97100.0
2014-04-21 10:40:00,50.33,50.44,50.33,50.41,61400.0,38.9225,39.0076,38.9225,38.9844,61400.0
2014-04-21 10:50:00,50.42,50.45,50.36,50.45,89600.0,38.9921,39.0153,38.9457,39.0153,89600.0
2014-04-21 11:00:00,50.45,50.49,50.39,50.46,54500.0,39.0153,39.0463,38.9689,39.0231,54500.0
2014-04-21 11:10:00,50.46,50.53,50.45,50.52,107600.0,39.0231,39.0772,39.0153,39.0695,107600.0
2014-04-21 11:20:00,50.53,50.53,50.45,50.46,47500.0,39.0772,39.0772,39.0153,39.0231,47500.0
2014-04-21 11:30:00,50.46,50.51,50.43,50.45,51900.0,39.0231,39.0617,38.9999,39.0153,51900.0
2014-04-21 11:40:00,50.45,50.53,50.45,50.49,88300.0,39.0153,39.0772,39.0153,39.0463,88300.0
2014-04-21 11:50:00,50.5,50.58,50.49,50.57,37600.0,39.054,39.1159,39.0463,39.1081,37600.0
2014-04-21 12:00:00,50.56,50.62,50.54,50.6,67000.0,39.1004,39.1468,39.0849,39.1313,67000.0
2014-04-21 12:10:00,50.61,50.62,50.55,50.59,29500.0,39.1391,39.1468,39.0927,39.1236,29500.0
2014-04-21 12:20:00,50.59,50.63,50.56,50.59,29600.0,39.1236,39.1545,39.1004,39.1236,29600.0
2014-04-21 12:30:00,50.58,50.62,50.57,50.61,21900.0,39.1159,39.1468,39.1081,39.1391,21900.0
2014-04-21 12:40:00,50.61,50.67,50.61,50.66,26900.0,39.1391,39.1855,39.1391,39.1777,26900.0
2014-04-21 12:50:00,50.66,50.69,50.63,50.67,32500.0,39.1777,39.2009,39.1545,39.1855,32500.0
2014-04-21 13:00:00,50.66,50.71,50.66,50.67,35000.0,39.1777,39.2164,39.1777,39.1855,35000.0
2014-04-21 13:10:00,50.67,50.69,50.64,50.69,41200.0,39.1855,39.2009,39.1623,39.2009,41200.0
2014-04-21 13:20:00,50.68,50.71,50.66,50.69,38600.0,39.1932,39.2164,39.1777,39.2009,38600.0
2014-04-21 13:30:00,50.7,50.73,50.68,50.73,40200.0,39.2087,39.2319,39.1932,39.2319,40200.0
2014-04-21 13:40:00,50.73,50.75,50.72,50.72,63700.0,39.2319,39.2473,39.2241,39.2241,63700.0
2014-04-21 13:50:00,50.72,50.76,50.71,50.76,50400.0,39.2241,39.2551,39.2164,39.2551,50400.0
2014-04-21 14:00:00,50.75,50.77,50.73,50.75,38400.0,39.2473,39.2628,39.2319,39.2473,38400.0
2014-04-21 14:10:00,50.75,50.8,50.73,50.8,67600.0,39.2473,39.286,39.2319,39.286,67600.0
2014-04-21 14:20:00,50.79,50.81,50.78,50.79,53500.0,39.2783,39.2937,39.2705,39.2783,53500.0
2014-04-21 14:30:00,50.8,50.85,50.79,50.85,71600.0,39.286,39.3247,39.2783,39.3247,71600.0
2014-04-21 14:40:00,50.84,50.86,50.76,50.77,81800.0,39.3169,39.3324,39.2551,39.2628,81800.0
2014-04-21 14:50:00,50.78,50.82,50.75,50.82,94800.0,39.2705,39.3015,39.2473,39.3015,94800.0
2014-04-21 15:00:00,50.82,50.83,50.76,50.77,98900.0,39.3015,39.3092,39.2551,39.2628,98900.0
2014-04-21 15:10:00,50.77,50.79,50.73,50.74,86200.0,39.2628,39.2783,39.2319,39.2396,86200.0
2014-04-21 15:20:00,50.75,50.76,50.7,50.75,85500.0,39.2473,39.2551,39.2087,39.2473,85500.0
2014-04-21 15:30:00,50.75,50.79,50.75,50.79,106200.0,39.2473,39.2783,39.2473,39.2783,106200.0
2014-04-21 15:40:00,50.79,50.85,50.78,50.83,153200.0,39.2783,39.3247,39.2705,39.3092,153200.0
2014-04-21 15:50:00,50.83,50.85,50.8,50.8,257800.0,39.3092,39.3247,39.286,39.286,257800.0
2014-04-22 09:30:00,50.7,50.78,50.47,50.67,427000.0,39.2087,39.2705,39.0308,39.1855,427000.0
2014-04-22 09:40:00,50.67,50.67,50.5,50.57,220600.0,39.1855,39.1855,39.054,39.1081,220600.0
2014-04-22 09:50:00,50.58,50.97,50.58,50.97,283400.0,39.1159,39.4175,39.1159,39.4175,283400.0
2014-04-22 10:00:00,50.97,51.06,50.9,50.96,190500.0,39.4175,39.4871,39.3633,39.4097,190500.0
2014-04-22 10:10:00,50.95,51.07,50.91,50.91,136300.0,39.402,39.4948,39.3711,39.3711,136300.0
2014-04-22 10:20:00,50.92,51.07,50.87,51.06,144200.0,39.3788,39.4948,39.3401,39.4871,144200.0
2014-04-22 10:30:00,51.06,51.16,51.03,51.14,113300.0,39.4871,39.5644,39.4639,39.5489,113300.0
2014-04-22 10:40:00,51.15,51.16,50.98,50.98,123500.0,39.5567,39.5644,39.4252,39.4252,123500.0
2014-04-22 10:50:00,50.98,51.1,50.98,51.09,103400.0,39.4252,39.518,39.4252,39.5103,103400.0
2014-04-22 11:00:00,51.09,51.1,50.98,50.98,139100.0,39.5103,39.518,39.4252,39.4252,139100.0
2014-04-22 11:10:00,50.98,50.98,50.91,50.92,143600.0,39.4252,39.4252,39.3711,39.3788,143600.0
2014-04-22 11:20:00,50.91,50.93,50.87,50.9,147100.0,39.3711,39.3865,39.3401,39.3633,147100.0
2014-04-22 11:30:00,50.91,50.96,50.91,50.95,72800.0,39.3711,39.4097,39.3711,39.402,72800.0
2014-04-22 11:40:00,50.95,50.96,50.83,50.85,82900.0,39.402,39.4097,39.3092,39.3247,82900.0
2014-04-22 11:50:00,50.85,50.9,50.83,50.89,126200.0,39.3247,39.3633,39.3092,39.3556,126200.0
2014-04-22 12:00:00,50.9,50.98,50.89,50.98,132600.0,39.3633,39.4252,39.3556,39.4252,132600.0
2014-04-22 12:10:00,50.97,50.99,50.94,50.96,47500.0,39.4175,39.4329,39.3943,39.4097,47500.0
2014-04-22 12:20:00,50.96,51.04,50.96,51.02,53300.0,39.4097,39.4716,39.4097,39.4561,53300.0
2014-04-22 12:30:00,51.02,51.04,50.99,51.03,53700.0,39.4561,39.4716,39.4329,39.4639,53700.0
2014-04-22 12:40:00,51.03,51.06,50.98,51.0,67100.0,39.4639,39.4871,39.4252,39.4407,67100.0
2014-04-22 12:50:00,51.0,51.04,50.97,51.02,35800.0,39.4407,39.4716,39.4175,39.4561,35800.0
2014-04-22 13:00:00,51.02,51.03,50.97,50.98,43100.0,39.4561,39.4639,39.4175,39.4252,43100.0
2014-04-22 13:10:00,50.99,51.06,50.98,51.03,80600.0,39.4329,39.4871,39.4252,39.4639,80600.0
2014-04-22 13:20:00,51.03,51.07,51.02,51.03,43000.0,39.4639,39.4948,39.4561,39.4639,43000.0
2014-04-22 13:30:00,51.04,51.16,51.02,51.14,75300.0,39.4716,39.5644,39.4561,39.5489,75300.0
2014-04-22 13:40:00,51.14,51.17,51.1,51.17,51500.0,39.5489,39.5721,39.518,39.5721,51500.0
2014-04-22 13:50:00,51.16,51.19,51.09,51.12,112900.0,39.5644,39.5876,39.5103,39.5335,112900.0
2014-04-22 14:00:00,51.11,51.12,51.05,51.06,69400.0,39.5257,39.5335,39.4793,39.4871,69400.0
2014-04-22 14:10:00,51.06,51.06,51.02,51.06,71200.0,39.4871,39.4871,39.4561,39.4871,71200.0
2014-04-22 14:20:00,51.07,51.11,51.05,51.05,52300.0,39.4948,39.5257,39.4793,39.4793,52300.0
2014-04-22 14:30:00,51.06,51.13,51.05,51.1,101400.0,39.4871,39.5412,39.4793,39.518,101400.0
2014-04-22 14:40:00,51.1,51.1,51.03,51.07,208100.0,39.518,39.518,39.4639,39.4948,208100.0
2014-04-22 14:50:00,51.07,51.08,51.02,51.02,78800.0,39.4948,39.5025,39.4561,39.4561,78800.0
2014-04-22 15:00:00,51.02,51.06,50.99,50.99,92200.0,39.4561,39.4871,39.4329,39.4329,92200.0
2014-04-22 15:10:00,51.0,51.07,51.0,51.03,249800.0,39.4407,39.4948,39.4407,39.4639,249800.0
2014-04-22 15:20:00,51.03,51.06,51.0,51.0,152500.0,39.4639,39.4871,39.4407,39.4407,152500.0
2014-04-22 15:30:00,51.01,51.05,51.0,51.01,155900.0,39.4484,39.4793,39.4407,39.4484,155900.0
2014-04-22 15:40:00,51.0,51.05,51.0,51.01,198100.0,39.4407,39.4793,39.4407,39.4484,198100.0
2014-04-22 15:50:00,51.01,51.07,51.0,51.0,509200.0,39.4484,39.4948,39.4407,39.4407,509200.0
2014-04-23 09:30:00,50.92,51.03,50.72,51.03,174800.0,39.3788,39.4639,39.2241,39.4639,174800.0
2014-04-23 09:40:00,51.02,51.13,51.01,51.06,96900.0,39.4561,39.5412,39.4484,39.4871,96900.0
2014-04-23 09:50:00,51.03,51.22,51.02,51.21,200300.0,39.4639,39.6108,39.4561,39.6031,200300.0
2014-04-23 10:00:00,51.2,51.22,51.13,51.18,235400.0,39.5953,39.6108,39.5412,39.5799,235400.0
2014-04-23 10:10:00,51.18,51.4,51.18,51.33,256300.0,39.5799,39.75,39.5799,39.6959,256300.0
2014-04-23 10:20:00,51.33,51.47,51.33,51.41,148300.0,39.6959,39.8041,39.6959,39.7577,148300.0
2014-04-23 10:30:00,51.41,51.43,51.34,51.4,142200.0,39.7577,39.7732,39.7036,39.75,142200.0
2014-04-23 10:40:00,51.4,51.49,51.39,51.45,118800.0,39.75,39.8196,39.7423,39.7887,118800.0
2014-04-23 10:50:00,51.46,51.52,51.45,51.48,184100.0,39.7964,39.8428,39.7887,39.8119,184100.0
2014-04-23 11:00:00,51.48,51.52,51.43,51.46,145600.0,39.8119,39.8428,39.7732,39.7964,145600.0
2014-04-23 11:10:00,51.46,51.46,51.37,51.4,151100.0,39.7964,39.7964,39.7268,39.75,151100.0
2014-04-23 11:20:00,51.39,51.41,51.29,51.35,118200.0,39.7423,39.7577,39.6649,39.7113,118200.0
2014-04-23 11:30:00,51.34,51.43,51.33,51.39,42100.0,39.7036,39.7732,39.6959,39.7423,42100.0
2014-04-23 11:40:00,51.39,51.44,51.36,51.41,49500.0,39.7423,39.7809,39.7191,39.7577,49500.0
2014-04-23 11:50:00,51.4,51.59,51.4,51.59,269500.0,39.75,39.8969,39.75,39.8969,269500.0
2014-04-23 12:00:00,51.59,51.59,51.52,51.56,126500.0,39.8969,39.8969,39.8428,39.8737,126500.0
2014-04-23 12:10:00,51.57,51.57,51.47,51.5,44800.0,39.8815,39.8815,39.8041,39.8273,44800.0
2014-04-23 12:20:00,51.5,51.55,51.47,51.53,133600.0,39.8273,39.866,39.8041,39.8505,133600.0
2014-04-23 12:30:00,51.52,51.6,51.5,51.6,101900.0,39.8428,39.9047,39.8273,39.9047,101900.0
2014-04-23 12:40:00,51.6,51.69,51.59,51.67,105100.0,39.9047,39.9743,39.8969,39.9588,105100.0
2014-04-23 12:50:00,51.67,51.69,51.64,51.65,59400.0,39.9588,39.9743,39.9356,39.9433,59400.0
2014-04-23 13:00:00,51.65,51.7,51.61,51.63,126800.0,39.9433,39.982,39.9124,39.9279,126800.0
2014-04-23 13:10:00,51.65,51.67,51.59,51.6,74900.0,39.9433,39.9588,39.8969,39.9047,74900.0
2014-04-23 13:20:00,51.59,51.6,51.55,51.56,142300.0,39.8969,39.9047,39.866,39.8737,142300.0
2014-04-23 13:30:00,51.55,51.58,51.52,51.53,85600.0,39.866,39.8892,39.8428,39.8505,85600.0
2014-04-23 13:40:00,51.52,51.57,51.52,51.57,93300.0,39.8428,39.8815,39.8428,39.8815,93300.0
2014-04-23 13:50:00,51.57,51.6,51.55,51.57,40900.0,39.8815,39.9047,39.866,39.8815,40900.0
2014-04-23 14:00:00,51.56,51.57,51.54,51.56,119300.0,39.8737,39.8815,39.8583,39.8737,119300.0
2014-04-23 14:10:00,51.57,51.57,51.52,51.52,77800.0,39.8815,39.8815,39.8428,39.8428,77800.0
2014-04-23 14:20:00,51.53,51.57,51.51,51.57,95000.0,39.8505,39.8815,39.8351,39.8815,95000.0
2014-04-23 14:30:00,51.57,51.57,51.55,51.55,68000.0,39.8815,39.8815,39.866,39.866,68000.0
2014-04-23 14:40:00,51.55,51.57,51.54,51.55,71100.0,39.866,39.8815,39.8583,39.866,71100.0
2014-04-23 14:50:00,51.55,51.59,51.55,51.59,81200.0,39.866,39.8969,39.866,39.8969,81200.0
2014-04-23 15:00:00,51.59,51.61,51.55,51.59,130300.0,39.8969,39.9124,39.866,39.8969,130300.0
2014-04-23 15:10:00,51.59,51.62,51.55,51.55,130600.0,39.8969,39.9201,39.866,39.866,130600.0
2014-04-23 15:20:00,51.56,51.62,51.56,51.6,135900.0,39.8737,39.9201,39.8737,39.9047,135900.0
2014-04-23 15:30:00,51.6,51.67,51.59,51.67,170900.0,39.9047,39.9588,39.8969,39.9588,170900.0
2014-04-23 15:40:00,51.66,51.67,51.6,51.64,197600.0,39.9511,39.9588,39.9047,39.9356,197600.0
2014-04-23 15:50:00,51.64,51.67,51.63,51.64,449300.0,39.9356,39.9588,39.9279,39.9356,449300.0
2014-04-24 09:30:00,51.82,52.24,51.75,51.9,533800.0,40.0748,40.3996,40.0207,40.1367,533800.0
2014-04-24 09:40:00,51.89,51.9,51.52,51.59,349200.0,40.129,40.1367,39.8428,39.8969,349200.0
2014-04-24 09:50:00,51.58,51.76,51.57,51.71,211700.0,39.8892,40.0284,39.8815,39.9897,211700.0
2014-04-24 10:00:00,51.7,51.71,51.57,51.64,207300.0,39.982,39.9897,39.8815,39.9356,207300.0
2014-04-24 10:10:00,51.64,51.8,51.58,51.79,154700.0,39.9356,40.0594,39.8892,40.0516,154700.0
2014-04-24 10:20:00,51.8,52.07,51.8,52.05,341200.0,40.0594,40.2682,40.0594,40.2527,341200.0
2014-04-24 10:30:00,52.06,52.21,52.04,52.18,190500.0,40.2604,40.3764,40.245,40.3532,190500.0
2014-04-24 10:40:00,52.18,52.21,52.09,52.15,207600.0,40.3532,40.3764,40.2836,40.33,207600.0
2014-04-24 10:50:00,52.15,52.19,52.07,52.17,197000.0,40.33,40.361,40.2682,40.3455,197000.0
2014-04-24 11:00:00,52.17,52.28,52.13,52.25,254900.0,40.3455,40.4306,40.3146,40.4074,254900.0
2014-04-24 11:10:00,52.26,52.29,52.2,52.27,139700.0,40.4151,40.4383,40.3687,40.4228,139700.0
2014-04-24 11:20:00,52.27,52.33,52.21,52.29,205200.0,40.4228,40.4692,40.3764,40.4383,205200.0
2014-04-24 11:30:00,52.29,52.38,52.26,52.37,135400.0,40.4383,40.5079,40.4151,40.5002,135400.0
2014-04-24 11:40:00,52.38,52.38,52.29,52.3,94800.0,40.5079,40.5079,40.4383,40.446,94800.0
2014-04-24 11:50:00,52.3,52.33,52.23,52.31,137700.0,40.446,40.4692,40.3919,40.4538,137700.0
2014-04-24 12:00:00,52.32,52.36,52.31,52.33,96300.0,40.4615,40.4924,40.4538,40.4692,96300.0
2014-04-24 12:10:00,52.33,52.4,52.32,52.38,137400.0,40.4692,40.5234,40.4615,40.5079,137400.0
2014-04-24 12:20:00,52.37,52.46,52.37,52.42,183400.0,40.5002,40.5698,40.5002,40.5388,183400.0
2014-04-24 12:30:00,52.42,52.5,52.4,52.48,120900.0,40.5388,40.6007,40.5234,40.5852,120900.0
2014-04-24 12:40:00,52.48,52.5,52.43,52.48,124400.0,40.5852,40.6007,40.5466,40.5852,124400.0
2014-04-24 12:50:00,52.49,52.66,52.49,52.66,213200.0,40.593,40.7244,40.593,40.7244,213200.0
2014-04-24 13:00:00,52.65,52.73,52.6,52.63,264700.0,40.7167,40.7786,40.678,40.7012,264700.0
2014-04-24 13:10:00,52.63,52.65,52.58,52.58,165400.0,40.7012,40.7167,40.6626,40.6626,165400.0
2014-04-24 13:20:00,52.58,52.58,52.48,52.48,108200.0,40.6626,40.6626,40.5852,40.5852,108200.0
2014-04-24 13:30:00,52.48,52.48,52.29,52.3,155800.0,40.5852,40.5852,40.4383,40.446,155800.0
2014-04-24 13:40:00,52.3,52.4,52.29,52.3,228300.0,40.446,40.5234,40.4383,40.446,228300.0
2014-04-24 13:50:00,52.3,52.39,52.3,52.38,138900.0,40.446,40.5156,40.446,40.5079,138900.0
2014-04-24 14:00:00,52.38,52.51,52.33,52.39,169400.0,40.5079,40.6084,40.4692,40.5156,169400.0
2014-04-24 14:10:00,52.39,52.51,52.33,52.48,137300.0,40.5156,40.6084,40.4692,40.5852,137300.0
2014-04-24 14:20:00,52.47,52.51,52.4,52.5,134400.0,40.5775,40.6084,40.5234,40.6007,134400.0
2014-04-24 14:30:00,52.5,52.62,52.49,52.6,194500.0,40.6007,40.6935,40.593,40.678,194500.0
2014-04-24 14:40:00,52.6,52.6,52.53,52.53,181900.0,40.678,40.678,40.6239,40.6239,181900.0
2014-04-24 14:50:00,52.53,52.54,52.47,52.51,117000.0,40.6239,40.6316,40.5775,40.6084,117000.0
2014-04-24 15:00:00,52.51,52.54,52.5,52.52,133900.0,40.6084,40.6316,40.6007,40.6162,133900.0
2014-04-24 15:10:00,52.53,52.54,52.5,52.53,147900.0,40.6239,40.6316,40.6007,40.6239,147900.0
2014-04-24 15:20:00,52.54,52.55,52.52,52.55,186500.0,40.6316,40.6394,40.6162,40.6394,186500.0
2014-04-24 15:30:00,52.55,52.56,52.47,52.5,264600.0,40.6394,40.6471,40.5775,40.6007,264600.0
2014-04-24 15:40:00,52.5,52.56,52.48,52.49,364700.0,40.6007,40.6471,40.5852,40.593,364700.0
2014-04-24 15:50:00,52.48,52.51,52.46,52.5,545500.0,40.5852,40.6084,40.5698,40.6007,545500.0
2014-04-25 09:30:00,52.35,52.49,52.15,52.25,399500.0,40.4847,40.593,40.33,40.4074,399500.0
2014-04-25 09:40:00,52.26,52.27,52.08,52.24,426800.0,40.4151,40.4228,40.2759,40.3996,426800.0
2014-04-25 09:50:00,52.24,52.35,52.11,52.19,195400.0,40.3996,40.4847,40.2991,40.361,195400.0
2014-04-25 10:00:00,52.19,52.34,52.11,52.32,252100.0,40.361,40.477,40.2991,40.4615,252100.0
2014-04-25 10:10:00,52.32,52.32,52.2,52.28,206000.0,40.4615,40.4615,40.3687,40.4306,206000.0
2014-04-25 10:20:00,52.28,52.32,52.11,52.16,176400.0,40.4306,40.4615,40.2991,40.3378,176400.0
2014-04-25 10:30:00,52.15,52.15,52.0,52.01,256700.0,40.33,40.33,40.214,40.2218,256700.0
2014-04-25 10:40:00,52.01,52.05,51.95,52.03,189100.0,40.2218,40.2527,40.1754,40.2372,189100.0
2014-04-25 10:50:00,52.04,52.04,51.86,51.89,137100.0,40.245,40.245,40.1058,40.129,137100.0
2014-04-25 11:00:00,51.88,51.88,51.73,51.76,175600.0,40.1212,40.1212,40.0052,40.0284,175600.0
2014-04-25 11:10:00,51.76,51.84,51.71,51.82,253500.0,40.0284,40.0903,39.9897,40.0748,253500.0
2014-04-25 11:20:00,51.81,52.0,51.78,51.95,111400.0,40.0671,40.214,40.0439,40.1754,111400.0
2014-04-25 11:30:00,51.95,52.0,51.88,51.89,104000.0,40.1754,40.214,40.1212,40.129,104000.0
2014-04-25 11:40:00,51.89,51.9,51.76,51.85,104900.0,40.129,40.1367,40.0284,40.098,104900.0
2014-04-25 11:50:00,51.84,52.06,51.84,52.02,156900.0,40.0903,40.2604,40.0903,40.2295,156900.0
2014-04-25 12:00:00,52.03,52.04,51.9,51.94,68500.0,40.2372,40.245,40.1367,40.1676,68500.0
2014-04-25 12:10:00,51.94,51.99,51.87,51.87,69700.0,40.1676,40.2063,40.1135,40.1135,69700.0
2014-04-25 12:20:00,51.87,51.97,51.83,51.94,68400.0,40.1135,40.1908,40.0826,40.1676,68400.0
2014-04-25 12:30:00,51.95,51.98,51.94,51.98,186400.0,40.1754,40.1986,40.1676,40.1986,186400.0
2014-04-25 12:40:00,51.99,52.01,51.91,51.93,126700.0,40.2063,40.2218,40.1444,40.1599,126700.0
2014-04-25 12:50:00,51.93,51.93,51.84,51.87,79300.0,40.1599,40.1599,40.0903,40.1135,79300.0
2014-04-25 13:00:00,51.86,51.86,51.71,51.73,122100.0,40.1058,40.1058,39.9897,40.0052,122100.0
2014-04-25 13:10:00,51.72,51.73,51.61,51.62,135900.0,39.9975,40.0052,39.9124,39.9201,135900.0
2014-04-25 13:20:00,51.63,51.76,51.59,51.73,107400.0,39.9279,40.0284,39.8969,40.0052,107400.0
2014-04-25 13:30:00,51.73,51.73,51.6,51.63,62000.0,40.0052,40.0052,39.9047,39.9279,62000.0
2014-04-25 13:40:00,51.63,51.74,51.63,51.7,90700.0,39.9279,40.013,39.9279,39.982,90700.0
2014-04-25 13:50:00,51.69,51.7,51.63,51.65,99700.0,39.9743,39.982,39.9279,39.9433,99700.0
2014-04-25 14:00:00,51.65,51.66,51.57,51.59,111100.0,39.9433,39.9511,39.8815,39.8969,111100.0
2014-04-25 14:10:00,51.59,51.59,51.51,51.52,93700.0,39.8969,39.8969,39.8351,39.8428,93700.0
2014-04-25 14:20:00,51.52,51.57,51.49,51.55,99700.0,39.8428,39.8815,39.8196,39.866,99700.0
2014-04-25 14:30:00,51.56,51.73,51.5,51.73,124400.0,39.8737,40.0052,39.8273,40.0052,124400.0
2014-04-25 14:40:00,51.72,51.73,51.61,51.64,87200.0,39.9975,40.0052,39.9124,39.9356,87200.0
2014-04-25 14:50:00,51.65,51.72,51.63,51.64,113100.0,39.9433,39.9975,39.9279,39.9356,113100.0
2014-04-25 15:00:00,51.64,51.7,51.58,51.59,131000.0,39.9356,39.982,39.8892,39.8969,131000.0
2014-04-25 15:10:00,51.58,51.64,51.53,51.61,112600.0,39.8892,39.9356,39.8505,39.9124,112600.0
2014-04-25 15:20:00,51.61,51.71,51.59,51.66,185100.0,39.9124,39.9897,39.8969,39.9511,185100.0
2014-04-25 15:30:00,51.66,51.72,51.62,51.68,114700.0,39.9511,39.9975,39.9201,39.9665,114700.0
2014-04-25 15:40:00,51.68,51.75,51.63,51.75,263700.0,39.9665,40.0207,39.9279,40.0207,263700.0
2014-04-25 15:50:00,51.75,51.75,51.58,51.62,507300.0,40.0207,40.0207,39.8892,39.9201,507300.0
2014-04-28 09:30:00,52.77,52.84,52.02,52.03,961800.0,40.8095,40.8636,40.2295,40.2372,961800.0
2014-04-28 09:40:00,52.04,52.21,51.88,51.89,336700.0,40.245,40.3764,40.1212,40.129,336700.0
2014-04-28 09:50:00,51.88,52.25,51.88,52.19,300900.0,40.1212,40.4074,40.1212,40.361,300900.0
2014-04-28 10:00:00,52.2,52.33,52.11,52.17,218800.0,40.3687,40.4692,40.2991,40.3455,218800.0
2014-04-28 10:10:00,52.17,52.36,52.12,52.35,476300.0,40.3455,40.4924,40.3068,40.4847,476300.0
2014-04-28 10:20:00,52.36,52.5,52.27,52.33,255000.0,40.4924,40.6007,40.4228,40.4692,255000.0
2014-04-28 10:30:00,52.32,52.52,52.29,52.38,234200.0,40.4615,40.6162,40.4383,40.5079,234200.0
2014-04-28 10:40:00,52.38,52.38,52.25,52.26,123300.0,40.5079,40.5079,40.4074,40.4151,123300.0
2014-04-28 10:50:00,52.26,52.31,52.19,52.2,121500.0,40.4151,40.4538,40.361,40.3687,121500.0
2014-04-28 11:00:00,52.2,52.24,52.15,52.23,141900.0,40.3687,40.3996,40.33,40.3919,141900.0
2014-04-28 11:10:00,52.22,52.26,52.08,52.14,211500.0,40.3842,40.4151,40.2759,40.3223,211500.0
2014-04-28 11:20:00,52.15,52.28,52.11,52.16,330900.0,40.33,40.4306,40.2991,40.3378,330900.0
2014-04-28 11:30:00,52.15,52.28,52.15,52.21,129000.0,40.33,40.4306,40.33,40.3764,129000.0
2014-04-28 11:40:00,52.2,52.26,52.14,52.16,373700.0,40.3687,40.4151,40.3223,40.3378,373700.0
2014-04-28 11:50:00,52.15,52.17,51.93,51.94,258000.0,40.33,40.3455,40.1599,40.1676,258000.0
2014-04-28 12:00:00,51.93,52.16,51.9,52.05,195200.0,40.1599,40.3378,40.1367,40.2527,195200.0
2014-04-28 12:10:00,52.05,52.2,52.05,52.14,134600.0,40.2527,40.3687,40.2527,40.3223,134600.0
2014-04-28 12:20:00,52.14,52.15,52.02,52.03,77600.0,40.3223,40.33,40.2295,40.2372,77600.0
2014-04-28 12:30:00,52.03,52.15,52.02,52.11,114700.0,40.2372,40.33,40.2295,40.2991,114700.0
2014-04-28 12:40:00,52.1,52.14,52.03,52.05,87200.0,40.2914,40.3223,40.2372,40.2527,87200.0
2014-04-28 12:50:00,52.05,52.07,51.95,51.96,122400.0,40.2527,40.2682,40.1754,40.1831,122400.0
2014-04-28 13:00:00,51.95,51.95,51.76,51.78,145400.0,40.1754,40.1754,40.0284,40.0439,145400.0
2014-04-28 13:10:00,51.8,51.89,51.77,51.79,154300.0,40.0594,40.129,40.0362,40.0516,154300.0
2014-04-28 13:20:00,51.79,51.81,51.69,51.74,149300.0,40.0516,40.0671,39.9743,40.013,149300.0
2014-04-28 13:30:00,51.73,51.76,51.57,51.65,273900.0,40.0052,40.0284,39.8815,39.9433,273900.0
2014-04-28 13:40:00,51.65,51.69,51.57,51.66,102400.0,39.9433,39.9743,39.8815,39.9511,102400.0
2014-04-28 13:50:00,51.67,51.8,51.61,51.67,226000.0,39.9588,40.0594,39.9124,39.9588,226000.0
2014-04-28 14:00:00,51.67,51.73,51.53,51.73,147700.0,39.9588,40.0052,39.8505,40.0052,147700.0
2014-04-28 14:10:00,51.73,51.88,51.71,51.85,125300.0,40.0052,40.1212,39.9897,40.098,125300.0
2014-04-28 14:20:00,51.85,51.96,51.79,51.95,110700.0,40.098,40.1831,40.0516,40.1754,110700.0
2014-04-28 14:30:00,51.95,52.0,51.85,51.9,84000.0,40.1754,40.214,40.098,40.1367,84000.0
2014-04-28 14:40:00,51.9,51.94,51.79,51.93,133900.0,40.1367,40.1676,40.0516,40.1599,133900.0
2014-04-28 14:50:00,51.93,51.95,51.8,51.8,73600.0,40.1599,40.1754,40.0594,40.0594,73600.0
2014-04-28 15:00:00,51.8,51.97,51.78,51.97,117300.0,40.0594,40.1908,40.0439,40.1908,117300.0
2014-04-28 15:10:00,51.97,52.11,51.95,52.11,150700.0,40.1908,40.2991,40.1754,40.2991,150700.0
2014-04-28 15:20:00,52.11,52.2,52.05,52.14,431600.0,40.2991,40.3687,40.2527,40.3223,431600.0
2014-04-28 15:30:00,52.13,52.22,52.11,52.16,214200.0,40.3146,40.3842,40.2991,40.3378,214200.0
2014-04-28 15:40:00,52.16,52.18,52.04,52.07,267400.0,40.3378,40.3532,40.245,40.2682,267400.0
2014-04-28 15:50:00,52.07,52.13,52.04,52.1,545800.0,40.2682,40.3146,40.245,40.2914,545800.0
2014-04-29 09:30:00,52.49,52.52,52.23,52.46,248500.0,40.593,40.6162,40.3919,40.5698,248500.0
2014-04-29 09:40:00,52.47,52.52,52.36,52.4,124400.0,40.5775,40.6162,40.4924,40.5234,124400.0
2014-04-29 09:50:00,52.4,52.51,52.36,52.5,284500.0,40.5234,40.6084,40.4924,40.6007,284500.0
2014-04-29 10:00:00,52.5,52.52,52.38,52.39,178900.0,40.6007,40.6162,40.5079,40.5156,178900.0
2014-04-29 10:10:00,52.39,52.51,52.32,52.4,132800.0,40.5156,40.6084,40.4615,40.5234,132800.0
2014-04-29 10:20:00,52.39,52.45,52.24,52.3,194800.0,40.5156,40.562,40.3996,40.446,194800.0
2014-04-29 10:30:00,52.31,52.42,52.27,52.34,158000.0,40.4538,40.5388,40.4228,40.477,158000.0
2014-04-29 10:40:00,52.33,52.38,52.31,52.33,177600.0,40.4692,40.5079,40.4538,40.4692,177600.0
2014-04-29 10:50:00,52.33,52.37,52.25,52.34,129100.0,40.4692,40.5002,40.4074,40.477,129100.0
2014-04-29 11:00:00,52.34,52.38,52.31,52.33,57600.0,40.477,40.5079,40.4538,40.4692,57600.0
2014-04-29 11:10:00,52.33,52.33,52.23,52.3,72400.0,40.4692,40.4692,40.3919,40.446,72400.0
2014-04-29 11:20:00,52.3,52.34,52.26,52.33,62500.0,40.446,40.477,40.4151,40.4692,62500.0
2014-04-29 11:30:00,52.34,52.45,52.33,52.4,115100.0,40.477,40.562,40.4692,40.5234,115100.0
2014-04-29 11:40:00,52.39,52.46,52.39,52.45,108700.0,40.5156,40.5698,40.5156,40.562,108700.0
2014-04-29 11:50:00,52.44,52.47,52.42,52.44,127200.0,40.5543,40.5775,40.5388,40.5543,127200.0
2014-04-29 12:00:00,52.44,52.45,52.34,52.34,102800.0,40.5543,40.562,40.477,40.477,102800.0
2014-04-29 12:10:00,52.34,52.35,52.22,52.23,208200.0,40.477,40.4847,40.3842,40.3919,208200.0
2014-04-29 12:20:00,52.24,52.3,52.2,52.22,181200.0,40.3996,40.446,40.3687,40.3842,181200.0
2014-04-29 12:30:00,52.22,52.29,52.19,52.28,164800.0,40.3842,40.4383,40.361,40.4306,164800.0
2014-04-29 12:40:00,52.28,52.31,52.26,52.26,99000.0,40.4306,40.4538,40.4151,40.4151,99000.0
2014-04-29 12:50:00,52.27,52.43,52.27,52.41,140600.0,40.4228,40.5466,40.4228,40.5311,140600.0
2014-04-29 13:00:00,52.42,52.45,52.36,52.41,60000.0,40.5388,40.562,40.4924,40.5311,60000.0
2014-04-29 13:10:00,52.42,52.45,52.38,52.41,89600.0,40.5388,40.562,40.5079,40.5311,89600.0
2014-04-29 13:20:00,52.4,52.42,52.37,52.37,83500.0,40.5234,40.5388,40.5002,40.5002,83500.0
2014-04-29 13:30:00,52.38,52.41,52.34,52.4,108900.0,40.5079,40.5311,40.477,40.5234,108900.0
2014-04-29 13:40:00,52.4,52.42,52.34,52.38,158000.0,40.5234,40.5388,40.477,40.5079,158000.0
2014-04-29 13:50:00,52.38,52.47,52.38,52.46,67300.0,40.5079,40.5775,40.5079,40.5698,67300.0
2014-04-29 14:00:00,52.46,52.5,52.43,52.45,141600.0,40.5698,40.6007,40.5466,40.562,141600.0
2014-04-29 14:10:00,52.46,52.52,52.45,52.52,97600.0,40.5698,40.6162,40.562,40.6162,97600.0
2014-04-29 14:20:00,52.52,52.52,52.46,52.49,71200.0,40.6162,40.6162,40.5698,40.593,71200.0
2014-04-29 14:30:00,52.49,52.51,52.48,52.5,73900.0,40.593,40.6084,40.5852,40.6007,73900.0
2014-04-29 14:40:00,52.49,52.51,52.48,52.5,114300.0,40.593,40.6084,40.5852,40.6007,114300.0
2014-04-29 14:50:00,52.5,52.53,52.49,52.53,74700.0,40.6007,40.6239,40.593,40.6239,74700.0
2014-04-29 15:00:00,52.53,52.55,52.48,52.5,172000.0,40.6239,40.6394,40.5852,40.6007,172000.0
2014-04-29 15:10:00,52.5,52.59,52.49,52.59,152600.0,40.6007,40.6703,40.593,40.6703,152600.0
2014-04-29 15:20:00,52.59,52.63,52.58,52.63,195200.0,40.6703,40.7012,40.6626,40.7012,195200.0
2014-04-29 15:30:00,52.62,52.69,52.59,52.68,344600.0,40.6935,40.7476,40.6703,40.7399,344600.0
2014-04-29 15:40:00,52.68,52.77,52.68,52.77,422800.0,40.7399,40.8095,40.7399,40.8095,422800.0
2014-04-29 15:50:00,52.77,52.82,52.7,52.8,1075400.0,40.8095,40.8482,40.7554,40.8327,1075400.0
2014-04-30 09:30:00,52.76,52.81,52.38,52.59,381200.0,40.8018,40.8404,40.5079,40.6703,381200.0
2014-04-30 09:40:00,52.59,52.67,52.47,52.64,186100.0,40.6703,40.7322,40.5775,40.709,186100.0
2014-04-30 09:50:00,52.64,52.75,52.58,52.63,136900.0,40.709,40.794,40.6626,40.7012,136900.0
2014-04-30 10:00:00,52.63,52.7,52.57,52.58,196100.0,40.7012,40.7554,40.6548,40.6626,196100.0
2014-04-30 10:10:00,52.58,52.75,52.57,52.72,151100.0,40.6626,40.794,40.6548,40.7708,151100.0
2014-04-30 10:20:00,52.72,52.74,52.65,52.65,107500.0,40.7708,40.7863,40.7167,40.7167,107500.0
2014-04-30 10:30:00,52.65,52.73,52.64,52.72,172500.0,40.7167,40.7786,40.709,40.7708,172500.0
2014-04-30 10:40:00,52.71,52.73,52.66,52.69,89800.0,40.7631,40.7786,40.7244,40.7476,89800.0
2014-04-30 10:50:00,52.7,52.78,52.63,52.64,184700.0,40.7554,40.8172,40.7012,40.709,184700.0
2014-04-30 11:00:00,52.64,52.71,52.57,52.58,267900.0,40.709,40.7631,40.6548,40.6626,267900.0
2014-04-30 11:10:00,52.58,52.58,52.49,52.57,131900.0,40.6626,40.6626,40.593,40.6548,131900.0
2014-04-30 11:20:00,52.56,52.66,52.55,52.66,120000.0,40.6471,40.7244,40.6394,40.7244,120000.0
2014-04-30 11:30:00,52.66,52.7,52.63,52.67,314400.0,40.7244,40.7554,40.7012,40.7322,314400.0
2014-04-30 11:40:00,52.67,52.85,52.67,52.84,219700.0,40.7322,40.8714,40.7322,40.8636,219700.0
2014-04-30 11:50:00,52.85,52.91,52.76,52.83,196800.0,40.8714,40.9178,40.8018,40.8559,196800.0
2014-04-30 12:00:00,52.84,52.88,52.83,52.86,92900.0,40.8636,40.8946,40.8559,40.8791,92900.0
2014-04-30 12:10:00,52.86,52.88,52.76,52.79,71200.0,40.8791,40.8946,40.8018,40.825,71200.0
2014-04-30 12:20:00,52.79,52.79,52.72,52.73,40400.0,40.825,40.825,40.7708,40.7786,40400.0
2014-04-30 12:30:00,52.73,52.75,52.7,52.71,64700.0,40.7786,40.794,40.7554,40.7631,64700.0
2014-04-30 12:40:00,52.71,52.74,52.69,52.72,64400.0,40.7631,40.7863,40.7476,40.7708,64400.0
2014-04-30 12:50:00,52.72,52.77,52.71,52.77,48800.0,40.7708,40.8095,40.7631,40.8095,48800.0
2014-04-30 13:00:00,52.77,52.82,52.76,52.82,36700.0,40.8095,40.8482,40.8018,40.8482,36700.0
2014-04-30 13:10:00,52.81,52.86,52.8,52.84,71700.0,40.8404,40.8791,40.8327,40.8636,71700.0
2014-04-30 13:20:00,52.83,52.91,52.82,52.9,114500.0,40.8559,40.9178,40.8482,40.91,114500.0
2014-04-30 13:30:00,52.89,52.93,52.87,52.88,97800.0,40.9023,40.9332,40.8868,40.8946,97800.0
2014-04-30 13:40:00,52.88,52.88,52.81,52.82,105900.0,40.8946,40.8946,40.8404,40.8482,105900.0
2014-04-30 13:50:00,52.82,52.91,52.81,52.88,136200.0,40.8482,40.9178,40.8404,40.8946,136200.0
2014-04-30 14:00:00,52.88,53.03,52.8,52.96,231800.0,40.8946,41.0106,40.8327,40.9564,231800.0
2014-04-30 14:10:00,52.95,53.0,52.85,52.99,144100.0,40.9487,40.9874,40.8714,40.9796,144100.0
2014-04-30 14:20:00,53.0,53.04,52.95,52.97,122900.0,40.9874,41.0183,40.9487,40.9642,122900.0
2014-04-30 14:30:00,52.97,53.05,52.96,52.99,110100.0,40.9642,41.026,40.9564,40.9796,110100.0
2014-04-30 14:40:00,52.98,53.09,52.98,53.06,117600.0,40.9719,41.057,40.9719,41.0338,117600.0
2014-04-30 14:50:00,53.05,53.1,52.98,53.02,121800.0,41.026,41.0647,40.9719,41.0028,121800.0
2014-04-30 15:00:00,53.02,53.11,53.0,53.01,291700.0,41.0028,41.0724,40.9874,40.9951,291700.0
2014-04-30 15:10:00,53.02,53.09,52.96,52.98,185300.0,41.0028,41.057,40.9564,40.9719,185300.0
2014-04-30 15:20:00,52.98,53.08,52.92,53.07,239200.0,40.9719,41.0492,40.9255,41.0415,239200.0
2014-04-30 15:30:00,53.07,53.16,53.06,53.12,189000.0,41.0415,41.1111,41.0338,41.0802,189000.0
2014-04-30 15:40:00,53.11,53.15,52.98,53.04,359400.0,41.0724,41.1034,40.9719,41.0183,359400.0
2014-04-30 15:50:00,53.03,53.2,53.03,53.13,658200.0,41.0106,41.142,41.0106,41.0879,658200.0
2014-05-01 09:30:00,53.02,53.03,52.72,52.79,292600.0,41.0028,41.0106,40.7708,40.825,292600.0
2014-05-01 09:40:00,52.79,53.01,52.79,52.99,185700.0,40.825,40.9951,40.825,40.9796,185700.0
2014-05-01 09:50:00,52.99,53.09,52.94,52.98,174100.0,40.9796,41.057,40.941,40.9719,174100.0
2014-05-01 10:00:00,52.98,53.03,52.95,52.98,170400.0,40.9719,41.0106,40.9487,40.9719,170400.0
2014-05-01 10:10:00,52.99,53.02,52.75,52.81,157600.0,40.9796,41.0028,40.794,40.8404,157600.0
2014-05-01 10:20:00,52.8,52.84,52.69,52.8,179600.0,40.8327,40.8636,40.7476,40.8327,179600.0
2014-05-01 10:30:00,52.8,52.87,52.79,52.86,97800.0,40.8327,40.8868,40.825,40.8791,97800.0
2014-05-01 10:40:00,52.87,53.02,52.86,53.01,111500.0,40.8868,41.0028,40.8791,40.9951,111500.0
2014-05-01 10:50:00,53.01,53.15,53.01,53.12,118300.0,40.9951,41.1034,40.9951,41.0802,118300.0
2014-05-01 11:00:00,53.12,53.14,52.95,52.99,67900.0,41.0802,41.0956,40.9487,40.9796,67900.0
2014-05-01 11:10:00,53.0,53.04,52.94,53.03,138600.0,40.9874,41.0183,40.941,41.0106,138600.0
2014-05-01 11:20:00,53.03,53.07,52.98,53.05,72900.0,41.0106,41.0415,40.9719,41.026,72900.0
2014-05-01 11:30:00,53.05,53.18,53.05,53.18,143700.0,41.026,41.1266,41.026,41.1266,143700.0
2014-05-01 11:40:00,53.18,53.22,53.12,53.13,125500.0,41.1266,41.1575,41.0802,41.0879,125500.0
2014-05-01 11:50:00,53.12,53.12,52.95,52.99,117000.0,41.0802,41.0802,40.9487,40.9796,117000.0
2014-05-01 12:00:00,53.0,53.09,52.96,53.08,71900.0,40.9874,41.057,40.9564,41.0492,71900.0
2014-05-01 12:10:00,53.08,53.1,53.01,53.02,58000.0,41.0492,41.0647,40.9951,41.0028,58000.0
2014-05-01 12:20:00,53.01,53.11,52.95,53.1,179000.0,40.9951,41.0724,40.9487,41.0647,179000.0
2014-05-01 12:30:00,53.09,53.15,53.09,53.14,148000.0,41.057,41.1034,41.057,41.0956,148000.0
2014-05-01 12:40:00,53.14,53.15,53.11,53.12,170900.0,41.0956,41.1034,41.0724,41.0802,170900.0
2014-05-01 12:50:00,53.12,53.14,53.03,53.04,116200.0,41.0802,41.0956,41.0106,41.0183,116200.0
2014-05-01 13:00:00,53.05,53.07,52.9,52.92,474100.0,41.026,41.0415,40.91,40.9255,474100.0
2014-05-01 13:10:00,52.92,52.93,52.75,52.84,195400.0,40.9255,40.9332,40.794,40.8636,195400.0
2014-05-01 13:20:00,52.83,52.83,52.66,52.66,160300.0,40.8559,40.8559,40.7244,40.7244,160300.0
2014-05-01 13:30:00,52.66,52.74,52.55,52.72,384700.0,40.7244,40.7863,40.6394,40.7708,384700.0
2014-05-01 13:40:00,52.73,52.73,52.59,52.63,196200.0,40.7786,40.7786,40.6703,40.7012,196200.0
2014-05-01 13:50:00,52.62,52.68,52.54,52.6,130700.0,40.6935,40.7399,40.6316,40.678,130700.0
2014-05-01 14:00:00,52.62,52.73,52.61,52.71,97900.0,40.6935,40.7786,40.6858,40.7631,97900.0
2014-05-01 14:10:00,52.72,52.73,52.65,52.7,81900.0,40.7708,40.7786,40.7167,40.7554,81900.0
2014-05-01 14:20:00,52.69,52.78,52.67,52.78,70000.0,40.7476,40.8172,40.7322,40.8172,70000.0
2014-05-01 14:30:00,52.77,52.8,52.65,52.65,83400.0,40.8095,40.8327,40.7167,40.7167,83400.0
2014-05-01 14:40:00,52.65,52.69,52.6,52.68,126800.0,40.7167,40.7476,40.678,40.7399,126800.0
2014-05-01 14:50:00,52.68,52.7,52.61,52.66,81100.0,40.7399,40.7554,40.6858,40.7244,81100.0
2014-05-01 15:00:00,52.66,52.74,52.66,52.73,114900.0,40.7244,40.7863,40.7244,40.7786,114900.0
2014-05-01 15:10:00,52.73,52.85,52.68,52.79,128700.0,40.7786,40.8714,40.7399,40.825,128700.0
2014-05-01 15:20:00,52.79,52.83,52.75,52.77,121100.0,40.825,40.8559,40.794,40.8095,121100.0
2014-05-01 15:30:00,52.77,52.88,52.74,52.83,166600.0,40.8095,40.8946,40.7863,40.8559,166600.0
2014-05-01 15:40:00,52.82,52.86,52.78,52.81,195800.0,40.8482,40.8791,40.8172,40.8404,195800.0
2014-05-01 15:50:00,52.81,52.95,52.81,52.94,387600.0,40.8404,40.9487,40.8404,40.941,387600.0
2014-05-02 09:30:00,52.97,53.26,52.93,53.19,242900.0,40.9642,41.1884,40.9332,41.1343,242900.0
2014-05-02 09:40:00,53.19,53.3,53.05,53.14,257500.0,41.1343,41.2194,41.026,41.0956,257500.0
2014-05-02 09:50:00,53.14,53.19,53.08,53.14,254100.0,41.0956,41.1343,41.0492,41.0956,254100.0
2014-05-02 10:00:00,53.17,53.2,53.09,53.11,291500.0,41.1188,41.142,41.057,41.0724,291500.0
2014-05-02 10:10:00,53.12,53.21,53.11,53.13,240400.0,41.0802,41.1498,41.0724,41.0879,240400.0
2014-05-02 10:20:00,53.13,53.14,52.97,53.0,197400.0,41.0879,41.0956,40.9642,40.9874,197400.0
2014-05-02 10:30:00,52.98,52.99,52.88,52.89,264500.0,40.9719,40.9796,40.8946,40.9023,264500.0
2014-05-02 10:40:00,52.89,52.93,52.46,52.47,453800.0,40.9023,40.9332,40.5698,40.5775,453800.0
2014-05-02 10:50:00,52.47,52.55,52.42,52.45,441300.0,40.5775,40.6394,40.5388,40.562,441300.0
2014-05-02 11:00:00,52.44,52.64,52.38,52.59,277300.0,40.5543,40.709,40.5079,40.6703,277300.0
2014-05-02 11:10:00,52.59,52.59,52.46,52.57,131100.0,40.6703,40.6703,40.5698,40.6548,131100.0
2014-05-02 11:20:00,52.57,52.61,52.46,52.49,138500.0,40.6548,40.6858,40.5698,40.593,138500.0
2014-05-02 11:30:00,52.51,52.59,52.47,52.48,106500.0,40.6084,40.6703,40.5775,40.5852,106500.0
2014-05-02 11:40:00,52.48,52.63,52.45,52.61,97500.0,40.5852,40.7012,40.562,40.6858,97500.0
2014-05-02 11:50:00,52.61,52.69,52.6,52.66,87000.0,40.6858,40.7476,40.678,40.7244,87000.0
2014-05-02 12:00:00,52.65,52.7,52.59,52.62,104900.0,40.7167,40.7554,40.6703,40.6935,104900.0
2014-05-02 12:10:00,52.62,52.64,52.56,52.56,64400.0,40.6935,40.709,40.6471,40.6471,64400.0
2014-05-02 12:20:00,52.56,52.62,52.5,52.61,184400.0,40.6471,40.6935,40.6007,40.6858,184400.0
2014-05-02 12:30:00,52.6,52.73,52.59,52.7,82600.0,40.678,40.7786,40.6703,40.7554,82600.0
2014-05-02 12:40:00,52.7,52.73,52.65,52.69,85900.0,40.7554,40.7786,40.7167,40.7476,85900.0
2014-05-02 12:50:00,52.68,52.68,52.57,52.58,74400.0,40.7399,40.7399,40.6548,40.6626,74400.0
2014-05-02 13:00:00,52.59,52.61,52.53,52.54,78200.0,40.6703,40.6858,40.6239,40.6316,78200.0
2014-05-02 13:10:00,52.53,52.57,52.49,52.55,112700.0,40.6239,40.6548,40.593,40.6394,112700.0
2014-05-02 13:20:00,52.55,52.55,52.43,52.44,180500.0,40.6394,40.6394,40.5466,40.5543,180500.0
2014-05-02 13:30:00,52.46,52.5,52.37,52.38,194600.0,40.5698,40.6007,40.5002,40.5079,194600.0
2014-05-02 13:40:00,52.39,52.43,52.28,52.31,338400.0,40.5156,40.5466,40.4306,40.4538,338400.0
2014-05-02 13:50:00,52.32,52.36,52.24,52.26,133000.0,40.4615,40.4924,40.3996,40.4151,133000.0
2014-05-02 14:00:00,52.26,52.32,52.19,52.22,174200.0,40.4151,40.4615,40.361,40.3842,174200.0
2014-05-02 14:10:00,52.22,52.3,52.19,52.28,169800.0,40.3842,40.446,40.361,40.4306,169800.0
2014-05-02 14:20:00,52.29,52.34,52.28,52.28,143100.0,40.4383,40.477,40.4306,40.4306,143100.0
2014-05-02 14:30:00,52.29,52.32,52.27,52.31,165300.0,40.4383,40.4615,40.4228,40.4538,165300.0
2014-05-02 14:40:00,52.32,52.33,52.23,52.25,139500.0,40.4615,40.4692,40.3919,40.4074,139500.0
2014-05-02 14:50:00,52.26,52.32,52.25,52.28,115800.0,40.4151,40.4615,40.4074,40.4306,115800.0
2014-05-02 15:00:00,52.29,52.49,52.26,52.48,153600.0,40.4383,40.593,40.4151,40.5852,153600.0
2014-05-02 15:10:00,52.48,52.49,52.39,52.41,147200.0,40.5852,40.593,40.5156,40.5311,147200.0
2014-05-02 15:20:00,52.41,52.42,52.34,52.34,145400.0,40.5311,40.5388,40.477,40.477,145400.0
2014-05-02 15:30:00,52.34,52.37,52.3,52.32,147700.0,40.477,40.5002,40.446,40.4615,147700.0
2014-05-02 15:40:00,52.33,52.38,52.32,52.36,227300.0,40.4692,40.5079,40.4615,40.4924,227300.0
2014-05-02 15:50:00,52.36,52.45,52.34,52.35,549800.0,40.4924,40.562,40.477,40.4847,549800.0
2014-05-05 09:30:00,52.0,52.07,51.71,51.87,336500.0,40.214,40.2682,39.9897,40.1135,336500.0
2014-05-05 09:40:00,51.88,52.04,51.75,51.96,289800.0,40.1212,40.245,40.0207,40.1831,289800.0
2014-05-05 09:50:00,51.96,52.34,51.93,52.34,286800.0,40.1831,40.477,40.1599,40.477,286800.0
2014-05-05 10:00:00,52.34,52.34,52.2,52.23,245800.0,40.477,40.477,40.3687,40.3919,245800.0
2014-05-05 10:10:00,52.24,52.35,52.22,52.35,230200.0,40.3996,40.4847,40.3842,40.4847,230200.0
2014-05-05 10:20:00,52.35,52.39,52.25,52.29,211000.0,40.4847,40.5156,40.4074,40.4383,211000.0
2014-05-05 10:30:00,52.29,52.4,52.27,52.4,153400.0,40.4383,40.5234,40.4228,40.5234,153400.0
2014-05-05 10:40:00,52.42,52.55,52.41,52.43,173800.0,40.5388,40.6394,40.5311,40.5466,173800.0
2014-05-05 10:50:00,52.43,52.5,52.42,52.44,95900.0,40.5466,40.6007,40.5388,40.5543,95900.0
2014-05-05 11:00:00,52.45,52.56,52.29,52.56,342700.0,40.562,40.6471,40.4383,40.6471,342700.0
2014-05-05 11:10:00,52.55,52.61,52.52,52.55,108200.0,40.6394,40.6858,40.6162,40.6394,108200.0
2014-05-05 11:20:00,52.55,52.59,52.51,52.57,82900.0,40.6394,40.6703,40.6084,40.6548,82900.0
2014-05-05 11:30:00,52.57,52.64,52.55,52.62,133200.0,40.6548,40.709,40.6394,40.6935,133200.0
2014-05-05 11:40:00,52.62,52.69,52.58,52.6,143900.0,40.6935,40.7476,40.6626,40.678,143900.0
2014-05-05 11:50:00,52.61,52.68,52.49,52.51,138600.0,40.6858,40.7399,40.593,40.6084,138600.0
2014-05-05 12:00:00,52.52,52.53,52.47,52.49,115200.0,40.6162,40.6239,40.5775,40.593,115200.0
2014-05-05 12:10:00,52.48,52.51,52.45,52.47,86000.0,40.5852,40.6084,40.562,40.5775,86000.0
2014-05-05 12:20:00,52.47,52.51,52.45,52.51,108000.0,40.5775,40.6084,40.562,40.6084,108000.0
2014-05-05 12:30:00,52.51,52.53,52.47,52.53,57200.0,40.6084,40.6239,40.5775,40.6239,57200.0
2014-05-05 12:40:00,52.53,52.53,52.46,52.48,100000.0,40.6239,40.6239,40.5698,40.5852,100000.0
2014-05-05 12:50:00,52.48,52.51,52.44,52.48,133900.0,40.5852,40.6084,40.5543,40.5852,133900.0
2014-05-05 13:00:00,52.48,52.51,52.47,52.5,134600.0,40.5852,40.6084,40.5775,40.6007,134600.0
2014-05-05 13:10:00,52.51,52.53,52.46,52.48,136500.0,40.6084,40.6239,40.5698,40.5852,136500.0
2014-05-05 13:20:00,52.48,52.49,52.44,52.49,106600.0,40.5852,40.593,40.5543,40.593,106600.0
2014-05-05 13:30:00,52.49,52.52,52.45,52.5,222800.0,40.593,40.6162,40.562,40.6007,222800.0
2014-05-05 13:40:00,52.49,52.52,52.46,52.5,79700.0,40.593,40.6162,40.5698,40.6007,79700.0
2014-05-05 13:50:00,52.51,52.57,52.5,52.53,183800.0,40.6084,40.6548,40.6007,40.6239,183800.0
2014-05-05 14:00:00,52.52,52.54,52.47,52.5,103700.0,40.6162,40.6316,40.5775,40.6007,103700.0
2014-05-05 14:10:00,52.5,52.52,52.44,52.49,153900.0,40.6007,40.6162,40.5543,40.593,153900.0
2014-05-05 14:20:00,52.5,52.52,52.46,52.5,225100.0,40.6007,40.6162,40.5698,40.6007,225100.0
2014-05-05 14:30:00,52.5,52.52,52.47,52.49,200700.0,40.6007,40.6162,40.5775,40.593,200700.0
2014-05-05 14:40:00,52.5,52.54,52.48,52.53,157600.0,40.6007,40.6316,40.5852,40.6239,157600.0
2014-05-05 14:50:00,52.53,52.55,52.5,52.54,148600.0,40.6239,40.6394,40.6007,40.6316,148600.0
2014-05-05 15:00:00,52.55,52.62,52.51,52.61,207700.0,40.6394,40.6935,40.6084,40.6858,207700.0
2014-05-05 15:10:00,52.6,52.63,52.55,52.62,246700.0,40.678,40.7012,40.6394,40.6935,246700.0
2014-05-05 15:20:00,52.61,52.66,52.56,52.65,248400.0,40.6858,40.7244,40.6471,40.7167,248400.0
2014-05-05 15:30:00,52.65,52.7,52.63,52.69,306600.0,40.7167,40.7554,40.7012,40.7476,306600.0
2014-05-05 15:40:00,52.69,52.73,52.63,52.65,618100.0,40.7476,40.7786,40.7012,40.7167,618100.0
2014-05-05 15:50:00,52.64,52.74,52.61,52.71,933700.0,40.709,40.7863,40.6858,40.7631,933700.0
2014-05-06 09:30:00,51.65,52.1,51.24,51.28,1892500.0,39.9433,40.2914,39.6263,39.6572,1892500.0
2014-05-06 09:40:00,51.28,51.86,51.26,51.77,1148600.0,39.6572,40.1058,39.6417,40.0362,1148600.0
2014-05-06 09:50:00,51.76,51.96,51.59,51.76,954800.0,40.0284,40.1831,39.8969,40.0284,954800.0
2014-05-06 10:00:00,51.76,51.79,51.56,51.57,506200.0,40.0284,40.0516,39.8737,39.8815,506200.0
2014-05-06 10:10:00,51.57,51.58,51.34,51.39,497000.0,39.8815,39.8892,39.7036,39.7423,497000.0
2014-05-06 10:20:00,51.39,51.56,51.38,51.5,945300.0,39.7423,39.8737,39.7345,39.8273,945300.0
2014-05-06 10:30:00,51.5,51.55,51.26,51.26,798700.0,39.8273,39.866,39.6417,39.6417,798700.0
2014-05-06 10:40:00,51.26,51.32,51.16,51.19,359800.0,39.6417,39.6881,39.5644,39.5876,359800.0
2014-05-06 10:50:00,51.19,51.24,51.09,51.11,298600.0,39.5876,39.6263,39.5103,39.5257,298600.0
2014-05-06 11:00:00,51.11,51.18,51.09,51.1,335900.0,39.5257,39.5799,39.5103,39.518,335900.0
2014-05-06 11:10:00,51.1,51.1,50.92,50.96,476400.0,39.518,39.518,39.3788,39.4097,476400.0
2014-05-06 11:20:00,50.97,51.06,50.81,50.82,215600.0,39.4175,39.4871,39.2937,39.3015,215600.0
2014-05-06 11:30:00,50.81,50.82,50.55,50.63,951600.0,39.2937,39.3015,39.0927,39.1545,951600.0
2014-05-06 11:40:00,50.63,50.7,50.53,50.58,460800.0,39.1545,39.2087,39.0772,39.1159,460800.0
2014-05-06 11:50:00,50.58,50.72,50.51,50.7,314200.0,39.1159,39.2241,39.0617,39.2087,314200.0
2014-05-06 12:00:00,50.69,50.71,50.36,50.38,440500.0,39.2009,39.2164,38.9457,38.9612,440500.0
2014-05-06 12:10:00,50.38,50.45,50.31,50.32,469000.0,38.9612,39.0153,38.9071,38.9148,469000.0
2014-05-06 12:20:00,50.33,50.38,50.19,50.32,419500.0,38.9225,38.9612,38.8143,38.9148,419500.0
2014-05-06 12:30:00,50.31,50.36,50.23,50.35,354000.0,38.9071,38.9457,38.8452,38.938,354000.0
2014-05-06 12:40:00,50.36,50.54,50.32,50.53,297100.0,38.9457,39.0849,38.9148,39.0772,297100.0
2014-05-06 12:50:00,50.52,50.6,50.44,50.51,249300.0,39.0695,39.1313,39.0076,39.0617,249300.0
2014-05-06 13:00:00,50.51,50.6,50.5,50.53,250900.0,39.0617,39.1313,39.054,39.0772,250900.0
2014-05-06 13:10:00,50.53,50.54,50.45,50.48,256700.0,39.0772,39.0849,39.0153,39.0385,256700.0
2014-05-06 13:20:00,50.48,50.59,50.48,50.55,283100.0,39.0385,39.1236,39.0385,39.0927,283100.0
2014-05-06 13:30:00,50.56,50.69,50.54,50.54,307600.0,39.1004,39.2009,39.0849,39.0849,307600.0
2014-05-06 13:40:00,50.55,50.64,50.51,50.61,239700.0,39.0927,39.1623,39.0617,39.1391,239700.0
2014-05-06 13:50:00,50.61,50.68,50.55,50.66,180400.0,39.1391,39.1932,39.0927,39.1777,180400.0
2014-05-06 14:00:00,50.67,50.68,50.41,50.41,211600.0,39.1855,39.1932,38.9844,38.9844,211600.0
2014-05-06 14:10:00,50.41,50.52,50.41,50.51,156700.0,38.9844,39.0695,38.9844,39.0617,156700.0
2014-05-06 14:20:00,50.51,50.58,50.44,50.55,358500.0,39.0617,39.1159,39.0076,39.0927,358500.0
2014-05-06 14:30:00,50.55,50.8,50.52,50.66,352600.0,39.0927,39.286,39.0695,39.1777,352600.0
2014-05-06 14:40:00,50.66,50.89,50.65,50.84,305600.0,39.1777,39.3556,39.17,39.3169,305600.0
2014-05-06 14:50:00,50.85,50.94,50.8,50.91,380300.0,39.3247,39.3943,39.286,39.3711,380300.0
2014-05-06 15:00:00,50.9,50.91,50.8,50.89,451900.0,39.3633,39.3711,39.286,39.3556,451900.0
2014-05-06 15:10:00,50.89,50.96,50.78,50.79,494900.0,39.3556,39.4097,39.2705,39.2783,494900.0
2014-05-06 15:20:00,50.78,50.82,50.59,50.74,404500.0,39.2705,39.3015,39.1236,39.2396,404500.0
2014-05-06 15:30:00,50.75,50.81,50.74,50.76,316200.0,39.2473,39.2937,39.2396,39.2551,316200.0
2014-05-06 15:40:00,50.76,50.77,50.66,50.68,409700.0,39.2551,39.2628,39.1777,39.1932,409700.0
2014-05-06 15:50:00,50.69,50.69,50.5,50.56,879700.0,39.2009,39.2009,39.054,39.1004,879700.0
2014-05-07 09:30:00,50.8,51.14,50.76,51.11,1565500.0,39.286,39.5489,39.2551,39.5257,1565500.0
2014-05-07 09:40:00,51.1,51.51,51.1,51.47,586000.0,39.518,39.8351,39.518,39.8041,586000.0
2014-05-07 09:50:00,51.47,51.49,51.29,51.36,607200.0,39.8041,39.8196,39.6649,39.7191,607200.0
2014-05-07 10:00:00,51.36,51.5,51.29,51.36,679600.0,39.7191,39.8273,39.6649,39.7191,679600.0
2014-05-07 10:10:00,51.36,51.45,51.15,51.29,645900.0,39.7191,39.7887,39.5567,39.6649,645900.0
2014-05-07 10:20:00,51.29,51.35,51.26,51.32,505300.0,39.6649,39.7113,39.6417,39.6881,505300.0
2014-05-07 10:30:00,51.32,51.83,51.3,51.7,681600.0,39.6881,40.0826,39.6727,39.982,681600.0
2014-05-07 10:40:00,51.69,51.85,51.64,51.74,463000.0,39.9743,40.098,39.9356,40.013,463000.0
2014-05-07 10:50:00,51.73,51.82,51.63,51.67,388800.0,40.0052,40.0748,39.9279,39.9588,388800.0
2014-05-07 11:00:00,51.67,51.69,51.57,51.61,300300.0,39.9588,39.9743,39.8815,39.9124,300300.0
2014-05-07 11:10:00,51.61,51.62,51.53,51.57,260400.0,39.9124,39.9201,39.8505,39.8815,260400.0
2014-05-07 11:20:00,51.57,51.67,51.51,51.64,252700.0,39.8815,39.9588,39.8351,39.9356,252700.0
2014-05-07 11:30:00,51.65,51.9,51.64,51.9,302600.0,39.9433,40.1367,39.9356,40.1367,302600.0
2014-05-07 11:40:00,51.9,52.0,51.87,51.87,427300.0,40.1367,40.214,40.1135,40.1135,427300.0
2014-05-07 11:50:00,51.87,52.03,51.86,51.91,466500.0,40.1135,40.2372,40.1058,40.1444,466500.0
2014-05-07 12:00:00,51.9,51.91,51.83,51.87,208500.0,40.1367,40.1444,40.0826,40.1135,208500.0
2014-05-07 12:10:00,51.87,51.89,51.82,51.89,175800.0,40.1135,40.129,40.0748,40.129,175800.0
2014-05-07 12:20:00,51.89,51.89,51.8,51.8,202700.0,40.129,40.129,40.0594,40.0594,202700.0
2014-05-07 12:30:00,51.8,51.85,51.73,51.76,225200.0,40.0594,40.098,40.0052,40.0284,225200.0
2014-05-07 12:40:00,51.76,51.78,51.61,51.62,185900.0,40.0284,40.0439,39.9124,39.9201,185900.0
2014-05-07 12:50:00,51.62,51.65,51.54,51.61,229300.0,39.9201,39.9433,39.8583,39.9124,229300.0
2014-05-07 13:00:00,51.61,51.65,51.52,51.54,155200.0,39.9124,39.9433,39.8428,39.8583,155200.0
2014-05-07 13:10:00,51.54,51.62,51.52,51.62,146100.0,39.8583,39.9201,39.8428,39.9201,146100.0
2014-05-07 13:20:00,51.62,51.64,51.57,51.59,139200.0,39.9201,39.9356,39.8815,39.8969,139200.0
2014-05-07 13:30:00,51.58,51.65,51.55,51.6,212900.0,39.8892,39.9433,39.866,39.9047,212900.0
2014-05-07 13:40:00,51.6,51.6,51.41,51.42,215400.0,39.9047,39.9047,39.7577,39.7655,215400.0
2014-05-07 13:50:00,51.42,51.5,51.25,51.25,226100.0,39.7655,39.8273,39.634,39.634,226100.0
2014-05-07 14:00:00,51.25,51.45,51.25,51.44,332000.0,39.634,39.7887,39.634,39.7809,332000.0
2014-05-07 14:10:00,51.44,51.51,51.42,51.49,125300.0,39.7809,39.8351,39.7655,39.8196,125300.0
2014-05-07 14:20:00,51.5,51.6,51.49,51.58,182400.0,39.8273,39.9047,39.8196,39.8892,182400.0
2014-05-07 14:30:00,51.58,51.62,51.41,51.48,287100.0,39.8892,39.9201,39.7577,39.8119,287100.0
2014-05-07 14:40:00,51.48,51.52,51.46,51.48,259100.0,39.8119,39.8428,39.7964,39.8119,259100.0
2014-05-07 14:50:00,51.48,51.48,51.37,51.46,205300.0,39.8119,39.8119,39.7268,39.7964,205300.0
2014-05-07 15:00:00,51.46,51.5,51.45,51.49,290200.0,39.7964,39.8273,39.7887,39.8196,290200.0
2014-05-07 15:10:00,51.49,51.56,51.46,51.55,271100.0,39.8196,39.8737,39.7964,39.866,271100.0
2014-05-07 15:20:00,51.56,51.56,51.51,51.52,213700.0,39.8737,39.8737,39.8351,39.8428,213700.0
2014-05-07 15:30:00,51.52,51.62,51.5,51.54,219100.0,39.8428,39.9201,39.8273,39.8583,219100.0
2014-05-07 15:40:00,51.54,51.65,51.54,51.59,333100.0,39.8583,39.9433,39.8583,39.8969,333100.0
2014-05-07 15:50:00,51.59,51.7,51.52,51.66,745900.0,39.8969,39.982,39.8428,39.9511,745900.0
2014-05-08 09:30:00,51.51,51.82,51.5,51.8,273500.0,39.8351,40.0748,39.8273,40.0594,273500.0
2014-05-08 09:40:00,51.8,52.06,51.78,52.0,419500.0,40.0594,40.2604,40.0439,40.214,419500.0
2014-05-08 09:50:00,52.0,52.14,51.98,52.07,357900.0,40.214,40.3223,40.1986,40.2682,357900.0
2014-05-08 10:00:00,52.07,52.26,52.05,52.24,231100.0,40.2682,40.4151,40.2527,40.3996,231100.0
2014-05-08 10:10:00,52.23,52.26,52.18,52.25,258100.0,40.3919,40.4151,40.3532,40.4074,258100.0
2014-05-08 10:20:00,52.24,52.36,52.24,52.27,339800.0,40.3996,40.4924,40.3996,40.4228,339800.0
2014-05-08 10:30:00,52.27,52.31,52.2,52.28,166100.0,40.4228,40.4538,40.3687,40.4306,166100.0
2014-05-08 10:40:00,52.29,52.36,52.22,52.35,166300.0,40.4383,40.4924,40.3842,40.4847,166300.0
2014-05-08 10:50:00,52.34,52.4,52.17,52.18,160700.0,40.477,40.5234,40.3455,40.3532,160700.0
2014-05-08 11:00:00,52.17,52.35,52.17,52.33,166500.0,40.3455,40.4847,40.3455,40.4692,166500.0
2014-05-08 11:10:00,52.34,52.41,52.31,52.41,264800.0,40.477,40.5311,40.4538,40.5311,264800.0
2014-05-08 11:20:00,52.41,52.49,52.41,52.42,230000.0,40.5311,40.593,40.5311,40.5388,230000.0
2014-05-08 11:30:00,52.42,52.54,52.42,52.45,219300.0,40.5388,40.6316,40.5388,40.562,219300.0
2014-05-08 11:40:00,52.44,52.62,52.44,52.6,287400.0,40.5543,40.6935,40.5543,40.678,287400.0
2014-05-08 11:50:00,52.59,52.68,52.59,52.68,168100.0,40.6703,40.7399,40.6703,40.7399,168100.0
2014-05-08 12:00:00,52.68,52.72,52.67,52.71,153300.0,40.7399,40.7708,40.7322,40.7631,153300.0
2014-05-08 12:10:00,52.72,52.72,52.61,52.63,103200.0,40.7708,40.7708,40.6858,40.7012,103200.0
2014-05-08 12:20:00,52.63,52.64,52.58,52.62,84900.0,40.7012,40.709,40.6626,40.6935,84900.0
2014-05-08 12:30:00,52.62,52.72,52.62,52.71,131900.0,40.6935,40.7708,40.6935,40.7631,131900.0
2014-05-08 12:40:00,52.72,52.76,52.72,52.73,181300.0,40.7708,40.8018,40.7708,40.7786,181300.0
2014-05-08 12:50:00,52.73,52.75,52.68,52.71,104500.0,40.7786,40.794,40.7399,40.7631,104500.0
2014-05-08 13:00:00,52.7,52.71,52.62,52.62,154500.0,40.7554,40.7631,40.6935,40.6935,154500.0
2014-05-08 13:10:00,52.62,52.63,52.57,52.59,147400.0,40.6935,40.7012,40.6548,40.6703,147400.0
2014-05-08 13:20:00,52.58,52.61,52.5,52.5,195800.0,40.6626,40.6858,40.6007,40.6007,195800.0
2014-05-08 13:30:00,52.51,52.59,52.48,52.56,200200.0,40.6084,40.6703,40.5852,40.6471,200200.0
2014-05-08 13:40:00,52.56,52.56,52.45,52.45,123200.0,40.6471,40.6471,40.562,40.562,123200.0
2014-05-08 13:50:00,52.45,52.45,52.33,52.35,126200.0,40.562,40.562,40.4692,40.4847,126200.0
2014-05-08 14:00:00,52.36,52.4,52.26,52.34,197700.0,40.4924,40.5234,40.4151,40.477,197700.0
2014-05-08 14:10:00,52.34,52.34,52.26,52.32,127200.0,40.477,40.477,40.4151,40.4615,127200.0
2014-05-08 14:20:00,52.32,52.39,52.24,52.37,217100.0,40.4615,40.5156,40.3996,40.5002,217100.0
2014-05-08 14:30:00,52.36,52.44,52.36,52.38,123600.0,40.4924,40.5543,40.4924,40.5079,123600.0
2014-05-08 14:40:00,52.38,52.41,52.3,52.32,137900.0,40.5079,40.5311,40.446,40.4615,137900.0
2014-05-08 14:50:00,52.32,52.38,52.3,52.33,145800.0,40.4615,40.5079,40.446,40.4692,145800.0
2014-05-08 15:00:00,52.33,52.37,52.19,52.21,440500.0,40.4692,40.5002,40.361,40.3764,440500.0
2014-05-08 15:10:00,52.22,52.35,52.2,52.33,188000.0,40.3842,40.4847,40.3687,40.4692,188000.0
2014-05-08 15:20:00,52.32,52.41,52.32,52.37,165100.0,40.4615,40.5311,40.4615,40.5002,165100.0
2014-05-08 15:30:00,52.38,52.41,52.3,52.3,185800.0,40.5079,40.5311,40.446,40.446,185800.0
2014-05-08 15:40:00,52.3,52.32,52.26,52.27,278400.0,40.446,40.4615,40.4151,40.4228,278400.0
2014-05-08 15:50:00,52.27,52.39,52.25,52.37,468800.0,40.4228,40.5156,40.4074,40.5002,468800.0
2014-05-09 09:30:00,52.29,52.36,51.87,51.96,438900.0,40.4383,40.4924,40.1135,40.1831,438900.0
2014-05-09 09:40:00,51.95,51.96,51.73,51.89,371200.0,40.1754,40.1831,40.0052,40.129,371200.0
2014-05-09 09:50:00,51.89,51.93,51.73,51.75,314800.0,40.129,40.1599,40.0052,40.0207,314800.0
2014-05-09 10:00:00,51.73,51.82,51.72,51.78,284400.0,40.0052,40.0748,39.9975,40.0439,284400.0
2014-05-09 10:10:00,51.79,52.09,51.77,52.04,149000.0,40.0516,40.2836,40.0362,40.245,149000.0
2014-05-09 10:20:00,52.03,52.14,51.93,52.13,137000.0,40.2372,40.3223,40.1599,40.3146,137000.0
2014-05-09 10:30:00,52.12,52.18,52.04,52.13,97300.0,40.3068,40.3532,40.245,40.3146,97300.0
2014-05-09 10:40:00,52.14,52.16,51.94,51.98,240900.0,40.3223,40.3378,40.1676,40.1986,240900.0
2014-05-09 10:50:00,51.98,51.99,51.86,51.9,114500.0,40.1986,40.2063,40.1058,40.1367,114500.0
2014-05-09 11:00:00,51.89,51.95,51.88,51.9,129700.0,40.129,40.1754,40.1212,40.1367,129700.0
2014-05-09 11:10:00,51.89,52.0,51.89,51.99,59500.0,40.129,40.214,40.129,40.2063,59500.0
2014-05-09 11:20:00,51.98,52.06,51.92,51.94,121000.0,40.1986,40.2604,40.1522,40.1676,121000.0
2014-05-09 11:30:00,51.95,52.11,51.95,52.11,93400.0,40.1754,40.2991,40.1754,40.2991,93400.0
2014-05-09 11:40:00,52.1,52.16,52.07,52.15,100200.0,40.2914,40.3378,40.2682,40.33,100200.0
2014-05-09 11:50:00,52.16,52.18,52.14,52.16,62700.0,40.3378,40.3532,40.3223,40.3378,62700.0
2014-05-09 12:00:00,52.15,52.2,52.06,52.12,60100.0,40.33,40.3687,40.2604,40.3068,60100.0
2014-05-09 12:10:00,52.11,52.14,52.11,52.14,77100.0,40.2991,40.3223,40.2991,40.3223,77100.0
2014-05-09 12:20:00,52.14,52.14,52.05,52.05,54600.0,40.3223,40.3223,40.2527,40.2527,54600.0
2014-05-09 12:30:00,52.05,52.15,52.05,52.15,115100.0,40.2527,40.33,40.2527,40.33,115100.0
2014-05-09 12:40:00,52.14,52.23,52.14,52.19,134200.0,40.3223,40.3919,40.3223,40.361,134200.0
2014-05-09 12:50:00,52.2,52.27,52.2,52.22,104800.0,40.3687,40.4228,40.3687,40.3842,104800.0
2014-05-09 13:00:00,52.23,52.3,52.2,52.22,91400.0,40.3919,40.446,40.3687,40.3842,91400.0
2014-05-09 13:10:00,52.22,52.34,52.21,52.31,152700.0,40.3842,40.477,40.3764,40.4538,152700.0
2014-05-09 13:20:00,52.32,52.33,52.29,52.32,37400.0,40.4615,40.4692,40.4383,40.4615,37400.0
2014-05-09 13:30:00,52.32,52.35,52.27,52.33,85700.0,40.4615,40.4847,40.4228,40.4692,85700.0
2014-05-09 13:40:00,52.34,52.34,52.24,52.25,82100.0,40.477,40.477,40.3996,40.4074,82100.0
2014-05-09 13:50:00,52.24,52.27,52.2,52.21,91300.0,40.3996,40.4228,40.3687,40.3764,91300.0
2014-05-09 14:00:00,52.2,52.22,52.11,52.14,98100.0,40.3687,40.3842,40.2991,40.3223,98100.0
2014-05-09 14:10:00,52.15,52.19,52.07,52.1,51800.0,40.33,40.361,40.2682,40.2914,51800.0
2014-05-09 14:20:00,52.09,52.15,52.08,52.09,108000.0,40.2836,40.33,40.2759,40.2836,108000.0
2014-05-09 14:30:00,52.08,52.19,52.08,52.18,70300.0,40.2759,40.361,40.2759,40.3532,70300.0
2014-05-09 14:40:00,52.17,52.19,52.14,52.15,69500.0,40.3455,40.361,40.3223,40.33,69500.0
2014-05-09 14:50:00,52.16,52.28,52.15,52.26,72700.0,40.3378,40.4306,40.33,40.4151,72700.0
2014-05-09 15:00:00,52.26,52.32,52.23,52.29,129800.0,40.4151,40.4615,40.3919,40.4383,129800.0
2014-05-09 15:10:00,52.29,52.29,52.16,52.21,140700.0,40.4383,40.4383,40.3378,40.3764,140700.0
2014-05-09 15:20:00,52.21,52.22,52.16,52.2,157600.0,40.3764,40.3842,40.3378,40.3687,157600.0
2014-05-09 15:30:00,52.2,52.27,52.17,52.27,198800.0,40.3687,40.4228,40.3455,40.4228,198800.0
2014-05-09 15:40:00,52.27,52.32,52.24,52.27,323600.0,40.4228,40.4615,40.3996,40.4228,323600.0
2014-05-09 15:50:00,52.28,52.28,52.2,52.27,590500.0,40.4306,40.4306,40.3687,40.4228,590500.0
2014-05-12 09:30:00,52.94,52.95,52.62,52.66,283600.0,40.941,40.9487,40.6935,40.7244,283600.0
2014-05-12 09:40:00,52.66,52.95,52.65,52.89,265700.0,40.7244,40.9487,40.7167,40.9023,265700.0
2014-05-12 09:50:00,52.88,53.19,52.88,53.08,421200.0,40.8946,41.1343,40.8946,41.0492,421200.0
2014-05-12 10:00:00,53.08,53.08,52.92,53.04,221000.0,41.0492,41.0492,40.9255,41.0183,221000.0
2014-05-12 10:10:00,53.04,53.04,52.96,52.98,158600.0,41.0183,41.0183,40.9564,40.9719,158600.0
2014-05-12 10:20:00,52.99,53.02,52.97,53.01,109300.0,40.9796,41.0028,40.9642,40.9951,109300.0
2014-05-12 10:30:00,53.01,53.13,52.95,53.11,120600.0,40.9951,41.0879,40.9487,41.0724,120600.0
2014-05-12 10:40:00,53.12,53.17,53.07,53.1,149200.0,41.0802,41.1188,41.0415,41.0647,149200.0
2014-05-12 10:50:00,53.09,53.1,53.03,53.04,110500.0,41.057,41.0647,41.0106,41.0183,110500.0
2014-05-12 11:00:00,53.03,53.11,53.0,53.08,149200.0,41.0106,41.0724,40.9874,41.0492,149200.0
2014-05-12 11:10:00,53.09,53.13,53.06,53.12,162000.0,41.057,41.0879,41.0338,41.0802,162000.0
2014-05-12 11:20:00,53.13,53.15,53.04,53.07,86000.0,41.0879,41.1034,41.0183,41.0415,86000.0
2014-05-12 11:30:00,53.08,53.22,53.07,53.16,148900.0,41.0492,41.1575,41.0415,41.1111,148900.0
2014-05-12 11:40:00,53.15,53.28,53.15,53.24,134200.0,41.1034,41.2039,41.1034,41.173,134200.0
2014-05-12 11:50:00,53.24,53.27,53.21,53.22,85600.0,41.173,41.1962,41.1498,41.1575,85600.0
2014-05-12 12:00:00,53.22,53.25,53.18,53.25,90600.0,41.1575,41.1807,41.1266,41.1807,90600.0
2014-05-12 12:10:00,53.25,53.3,53.22,53.26,111300.0,41.1807,41.2194,41.1575,41.1884,111300.0
2014-05-12 12:20:00,53.27,53.29,53.2,53.23,85600.0,41.1962,41.2116,41.142,41.1652,85600.0
2014-05-12 12:30:00,53.23,53.25,53.17,53.19,73200.0,41.1652,41.1807,41.1188,41.1343,73200.0
2014-05-12 12:40:00,53.19,53.2,53.11,53.19,76000.0,41.1343,41.142,41.0724,41.1343,76000.0
2014-05-12 12:50:00,53.19,53.2,53.11,53.16,72800.0,41.1343,41.142,41.0724,41.1111,72800.0
2014-05-12 13:00:00,53.16,53.24,53.15,53.24,63400.0,41.1111,41.173,41.1034,41.173,63400.0
2014-05-12 13:10:00,53.24,53.25,53.22,53.25,65900.0,41.173,41.1807,41.1575,41.1807,65900.0
2014-05-12 13:20:00,53.25,53.3,53.23,53.28,85800.0,41.1807,41.2194,41.1652,41.2039,85800.0
2014-05-12 13:30:00,53.29,53.3,53.24,53.25,80700.0,41.2116,41.2194,41.173,41.1807,80700.0
2014-05-12 13:40:00,53.26,53.35,53.25,53.32,99500.0,41.1884,41.258,41.1807,41.2348,99500.0
2014-05-12 13:50:00,53.32,53.4,53.31,53.38,100600.0,41.2348,41.2967,41.2271,41.2812,100600.0
2014-05-12 14:00:00,53.38,53.38,53.28,53.33,94500.0,41.2812,41.2812,41.2039,41.2426,94500.0
2014-05-12 14:10:00,53.31,53.35,53.29,53.29,89900.0,41.2271,41.258,41.2116,41.2116,89900.0
2014-05-12 14:20:00,53.29,53.34,53.26,53.27,103800.0,41.2116,41.2503,41.1884,41.1962,103800.0
2014-05-12 14:30:00,53.27,53.3,53.26,53.28,87900.0,41.1962,41.2194,41.1884,41.2039,87900.0
2014-05-12 14:40:00,53.28,53.32,53.26,53.32,107500.0,41.2039,41.2348,41.1884,41.2348,107500.0
2014-05-12 14:50:00,53.32,53.4,53.31,53.38,143700.0,41.2348,41.2967,41.2271,41.2812,143700.0
2014-05-12 15:00:00,53.39,53.44,53.38,53.41,196800.0,41.289,41.3276,41.2812,41.3044,196800.0
2014-05-12 15:10:00,53.41,53.44,53.38,53.43,136900.0,41.3044,41.3276,41.2812,41.3199,136900.0
2014-05-12 15:20:00,53.44,53.44,53.36,53.36,109300.0,41.3276,41.3276,41.2658,41.2658,109300.0
2014-05-12 15:30:00,53.36,53.38,53.3,53.31,223900.0,41.2658,41.2812,41.2194,41.2271,223900.0
2014-05-12 15:40:00,53.3,53.38,53.3,53.35,326300.0,41.2194,41.2812,41.2194,41.258,326300.0
2014-05-12 15:50:00,53.34,53.41,53.31,53.36,629400.0,41.2503,41.3044,41.2271,41.2658,629400.0
2014-05-13 09:30:00,53.45,53.52,53.16,53.33,302300.0,41.3354,41.3895,41.1111,41.2426,302300.0
2014-05-13 09:40:00,53.33,53.61,53.27,53.52,192300.0,41.2426,41.4591,41.1962,41.3895,192300.0
2014-05-13 09:50:00,53.52,53.59,53.37,53.4,163200.0,41.3895,41.4436,41.2735,41.2967,163200.0
2014-05-13 10:00:00,53.4,53.52,53.38,53.39,297400.0,41.2967,41.3895,41.2812,41.289,297400.0
2014-05-13 10:10:00,53.38,53.42,53.32,53.36,219300.0,41.2812,41.3122,41.2348,41.2658,219300.0
2014-05-13 10:20:00,53.37,53.45,53.3,53.45,132500.0,41.2735,41.3354,41.2194,41.3354,132500.0
2014-05-13 10:30:00,53.45,53.65,53.45,53.65,104100.0,41.3354,41.49,41.3354,41.49,104100.0
2014-05-13 10:40:00,53.64,53.67,53.54,53.57,129800.0,41.4823,41.5055,41.405,41.4282,129800.0
2014-05-13 10:50:00,53.57,53.65,53.53,53.56,154300.0,41.4282,41.49,41.3972,41.4204,154300.0
2014-05-13 11:00:00,53.56,53.63,53.55,53.62,113900.0,41.4204,41.4746,41.4127,41.4668,113900.0
2014-05-13 11:10:00,53.62,53.63,53.53,53.55,201100.0,41.4668,41.4746,41.3972,41.4127,201100.0
2014-05-13 11:20:00,53.54,53.64,53.51,53.63,182400.0,41.405,41.4823,41.3818,41.4746,182400.0
2014-05-13 11:30:00,53.64,53.66,53.56,53.56,100600.0,41.4823,41.4978,41.4204,41.4204,100600.0
2014-05-13 11:40:00,53.57,53.58,53.51,53.55,84600.0,41.4282,41.4359,41.3818,41.4127,84600.0
2014-05-13 11:50:00,53.54,53.61,53.52,53.58,149000.0,41.405,41.4591,41.3895,41.4359,149000.0
2014-05-13 12:00:00,53.58,53.6,53.55,53.57,110400.0,41.4359,41.4514,41.4127,41.4282,110400.0
2014-05-13 12:10:00,53.57,53.63,53.56,53.6,60700.0,41.4282,41.4746,41.4204,41.4514,60700.0
2014-05-13 12:20:00,53.6,53.68,53.57,53.64,78700.0,41.4514,41.5132,41.4282,41.4823,78700.0
2014-05-13 12:30:00,53.65,53.69,53.59,53.62,63500.0,41.49,41.521,41.4436,41.4668,63500.0
2014-05-13 12:40:00,53.62,53.76,53.62,53.76,140800.0,41.4668,41.5751,41.4668,41.5751,140800.0
2014-05-13 12:50:00,53.75,53.8,53.73,53.79,93100.0,41.5674,41.606,41.5519,41.5983,93100.0
2014-05-13 13:00:00,53.79,53.84,53.75,53.77,129500.0,41.5983,41.637,41.5674,41.5828,129500.0
2014-05-13 13:10:00,53.78,53.85,53.73,53.84,76800.0,41.5906,41.6447,41.5519,41.637,76800.0
2014-05-13 13:20:00,53.84,53.88,53.81,53.85,115400.0,41.637,41.6679,41.6138,41.6447,115400.0
2014-05-13 13:30:00,53.85,53.88,53.83,53.87,192900.0,41.6447,41.6679,41.6292,41.6602,192900.0
2014-05-13 13:40:00,53.87,53.87,53.8,53.82,81700.0,41.6602,41.6602,41.606,41.6215,81700.0
2014-05-13 13:50:00,53.83,53.89,53.79,53.89,151600.0,41.6292,41.6756,41.5983,41.6756,151600.0
2014-05-13 14:00:00,53.9,53.91,53.86,53.87,80600.0,41.6834,41.6911,41.6524,41.6602,80600.0
2014-05-13 14:10:00,53.88,53.88,53.84,53.86,65300.0,41.6679,41.6679,41.637,41.6524,65300.0
2014-05-13 14:20:00,53.86,53.87,53.82,53.85,153700.0,41.6524,41.6602,41.6215,41.6447,153700.0
2014-05-13 14:30:00,53.85,53.89,53.83,53.87,99100.0,41.6447,41.6756,41.6292,41.6602,99100.0
2014-05-13 14:40:00,53.86,53.92,53.85,53.89,96100.0,41.6524,41.6988,41.6447,41.6756,96100.0
2014-05-13 14:50:00,53.88,53.91,53.84,53.91,83300.0,41.6679,41.6911,41.637,41.6911,83300.0
2014-05-13 15:00:00,53.91,53.92,53.86,53.88,133000.0,41.6911,41.6988,41.6524,41.6679,133000.0
2014-05-13 15:10:00,53.89,53.9,53.83,53.83,164800.0,41.6756,41.6834,41.6292,41.6292,164800.0
2014-05-13 15:20:00,53.83,53.86,53.79,53.85,144900.0,41.6292,41.6524,41.5983,41.6447,144900.0
2014-05-13 15:30:00,53.85,53.9,53.84,53.9,239100.0,41.6447,41.6834,41.637,41.6834,239100.0
2014-05-13 15:40:00,53.9,53.91,53.88,53.9,404000.0,41.6834,41.6911,41.6679,41.6834,404000.0
2014-05-13 15:50:00,53.9,54.02,53.89,53.97,1548400.0,41.6834,41.7762,41.6756,41.7375,1548400.0
2014-05-14 09:30:00,53.94,54.0,53.46,53.46,302600.0,41.7143,41.7607,41.3431,41.3431,302600.0
2014-05-14 09:40:00,53.46,53.56,53.42,53.5,253700.0,41.3431,41.4204,41.3122,41.374,253700.0
2014-05-14 09:50:00,53.5,53.68,53.48,53.67,189500.0,41.374,41.5132,41.3586,41.5055,189500.0
2014-05-14 10:00:00,53.68,53.73,53.59,53.7,162800.0,41.5132,41.5519,41.4436,41.5287,162800.0
2014-05-14 10:10:00,53.69,53.71,53.52,53.57,225600.0,41.521,41.5364,41.3895,41.4282,225600.0
2014-05-14 10:20:00,53.56,53.57,53.4,53.48,127000.0,41.4204,41.4282,41.2967,41.3586,127000.0
2014-05-14 10:30:00,53.47,53.53,53.31,53.34,210000.0,41.3508,41.3972,41.2271,41.2503,210000.0
2014-05-14 10:40:00,53.34,53.36,53.28,53.35,147300.0,41.2503,41.2658,41.2039,41.258,147300.0
2014-05-14 10:50:00,53.35,53.38,53.27,53.28,139900.0,41.258,41.2812,41.1962,41.2039,139900.0
2014-05-14 11:00:00,53.27,53.3,53.19,53.23,97600.0,41.1962,41.2194,41.1343,41.1652,97600.0
2014-05-14 11:10:00,53.24,53.41,53.24,53.39,127200.0,41.173,41.3044,41.173,41.289,127200.0
2014-05-14 11:20:00,53.38,53.41,53.35,53.4,55400.0,41.2812,41.3044,41.258,41.2967,55400.0
2014-05-14 11:30:00,53.4,53.47,53.35,53.46,58200.0,41.2967,41.3508,41.258,41.3431,58200.0
2014-05-14 11:40:00,53.45,53.52,53.42,53.48,77200.0,41.3354,41.3895,41.3122,41.3586,77200.0
2014-05-14 11:50:00,53.47,53.47,53.38,53.39,71000.0,41.3508,41.3508,41.2812,41.289,71000.0
2014-05-14 12:00:00,53.39,53.49,53.39,53.45,58900.0,41.289,41.3663,41.289,41.3354,58900.0
2014-05-14 12:10:00,53.44,53.46,53.41,53.42,65200.0,41.3276,41.3431,41.3044,41.3122,65200.0
2014-05-14 12:20:00,53.41,53.44,53.36,53.39,49200.0,41.3044,41.3276,41.2658,41.289,49200.0
2014-05-14 12:30:00,53.39,53.4,53.37,53.37,49600.0,41.289,41.2967,41.2735,41.2735,49600.0
2014-05-14 12:40:00,53.37,53.39,53.34,53.36,54300.0,41.2735,41.289,41.2503,41.2658,54300.0
2014-05-14 12:50:00,53.37,53.37,53.31,53.34,62200.0,41.2735,41.2735,41.2271,41.2503,62200.0
2014-05-14 13:00:00,53.34,53.39,53.33,53.37,53200.0,41.2503,41.289,41.2426,41.2735,53200.0
2014-05-14 13:10:00,53.38,53.42,53.37,53.4,132700.0,41.2812,41.3122,41.2735,41.2967,132700.0
2014-05-14 13:20:00,53.4,53.44,53.39,53.42,79400.0,41.2967,41.3276,41.289,41.3122,79400.0
2014-05-14 13:30:00,53.42,53.42,53.39,53.4,55500.0,41.3122,41.3122,41.289,41.2967,55500.0
2014-05-14 13:40:00,53.4,53.46,53.39,53.42,71300.0,41.2967,41.3431,41.289,41.3122,71300.0
2014-05-14 13:50:00,53.42,53.45,53.39,53.4,88100.0,41.3122,41.3354,41.289,41.2967,88100.0
2014-05-14 14:00:00,53.41,53.42,53.39,53.4,64300.0,41.3044,41.3122,41.289,41.2967,64300.0
2014-05-14 14:10:00,53.39,53.41,53.34,53.36,31800.0,41.289,41.3044,41.2503,41.2658,31800.0
2014-05-14 14:20:00,53.36,53.45,53.36,53.44,90300.0,41.2658,41.3354,41.2658,41.3276,90300.0
2014-05-14 14:30:00,53.45,53.46,53.43,53.45,64600.0,41.3354,41.3431,41.3199,41.3354,64600.0
2014-05-14 14:40:00,53.45,53.45,53.3,53.33,74900.0,41.3354,41.3354,41.2194,41.2426,74900.0
2014-05-14 14:50:00,53.33,53.36,53.32,53.34,94500.0,41.2426,41.2658,41.2348,41.2503,94500.0
2014-05-14 15:00:00,53.34,53.34,53.21,53.23,125400.0,41.2503,41.2503,41.1498,41.1652,125400.0
2014-05-14 15:10:00,53.22,53.28,53.21,53.27,85900.0,41.1575,41.2039,41.1498,41.1962,85900.0
2014-05-14 15:20:00,53.27,53.29,53.25,53.27,71100.0,41.1962,41.2116,41.1807,41.1962,71100.0
2014-05-14 15:30:00,53.27,53.27,53.15,53.2,175300.0,41.1962,41.1962,41.1034,41.142,175300.0
2014-05-14 15:40:00,53.21,53.27,53.2,53.27,201500.0,41.1498,41.1962,41.142,41.1962,201500.0
2014-05-14 15:50:00,53.27,53.4,53.27,53.38,527200.0,41.1962,41.2967,41.1962,41.2812,527200.0
2014-05-15 09:30:00,53.28,53.57,53.25,53.26,382800.0,41.2039,41.4282,41.1807,41.1884,382800.0
2014-05-15 09:40:00,53.26,53.26,52.96,52.98,471400.0,41.1884,41.1884,40.9564,40.9719,471400.0
2014-05-15 09:50:00,52.97,53.04,52.86,53.02,342000.0,40.9642,41.0183,40.8791,41.0028,342000.0
2014-05-15 10:00:00,53.02,53.12,53.0,53.03,316400.0,41.0028,41.0802,40.9874,41.0106,316400.0
2014-05-15 10:10:00,53.03,53.1,52.92,53.03,398700.0,41.0106,41.0647,40.9255,41.0106,398700.0
2014-05-15 10:20:00,53.02,53.03,52.88,52.96,312200.0,41.0028,41.0106,40.8946,40.9564,312200.0
2014-05-15 10:30:00,52.97,53.0,52.63,52.66,205000.0,40.9642,40.9874,40.7012,40.7244,205000.0
2014-05-15 10:40:00,52.67,52.81,52.61,52.69,178200.0,40.7322,40.8404,40.6858,40.7476,178200.0
2014-05-15 10:50:00,52.7,52.74,52.63,52.66,91800.0,40.7554,40.7863,40.7012,40.7244,91800.0
2014-05-15 11:00:00,52.67,52.72,52.48,52.52,111200.0,40.7322,40.7708,40.5852,40.6162,111200.0
2014-05-15 11:10:00,52.52,52.57,52.4,52.45,156400.0,40.6162,40.6548,40.5234,40.562,156400.0
2014-05-15 11:20:00,52.46,52.47,52.34,52.4,136600.0,40.5698,40.5775,40.477,40.5234,136600.0
2014-05-15 11:30:00,52.39,52.58,52.38,52.54,142400.0,40.5156,40.6626,40.5079,40.6316,142400.0
2014-05-15 11:40:00,52.55,52.55,52.36,52.38,142100.0,40.6394,40.6394,40.4924,40.5079,142100.0
2014-05-15 11:50:00,52.39,52.39,52.24,52.37,151700.0,40.5156,40.5156,40.3996,40.5002,151700.0
2014-05-15 12:00:00,52.36,52.47,52.34,52.43,200100.0,40.4924,40.5775,40.477,40.5466,200100.0
2014-05-15 12:10:00,52.42,52.43,52.34,52.37,159000.0,40.5388,40.5466,40.477,40.5002,159000.0
2014-05-15 12:20:00,52.38,52.39,52.33,52.37,111600.0,40.5079,40.5156,40.4692,40.5002,111600.0
2014-05-15 12:30:00,52.38,52.56,52.37,52.56,139800.0,40.5079,40.6471,40.5002,40.6471,139800.0
2014-05-15 12:40:00,52.56,52.68,52.52,52.61,245100.0,40.6471,40.7399,40.6162,40.6858,245100.0
2014-05-15 12:50:00,52.6,52.72,52.6,52.69,97500.0,40.678,40.7708,40.678,40.7476,97500.0
2014-05-15 13:00:00,52.7,52.77,52.68,52.71,135700.0,40.7554,40.8095,40.7399,40.7631,135700.0
2014-05-15 13:10:00,52.7,52.75,52.7,52.72,124100.0,40.7554,40.794,40.7554,40.7708,124100.0
2014-05-15 13:20:00,52.73,52.74,52.64,52.67,98800.0,40.7786,40.7863,40.709,40.7322,98800.0
2014-05-15 13:30:00,52.68,52.74,52.66,52.69,113000.0,40.7399,40.7863,40.7244,40.7476,113000.0
2014-05-15 13:40:00,52.69,52.69,52.62,52.65,110900.0,40.7476,40.7476,40.6935,40.7167,110900.0
2014-05-15 13:50:00,52.65,52.7,52.62,52.69,132200.0,40.7167,40.7554,40.6935,40.7476,132200.0
2014-05-15 14:00:00,52.69,52.79,52.69,52.77,243500.0,40.7476,40.825,40.7476,40.8095,243500.0
2014-05-15 14:10:00,52.78,52.8,52.64,52.69,121300.0,40.8172,40.8327,40.709,40.7476,121300.0
2014-05-15 14:20:00,52.7,52.82,52.68,52.78,116500.0,40.7554,40.8482,40.7399,40.8172,116500.0
2014-05-15 14:30:00,52.8,52.93,52.8,52.9,159100.0,40.8327,40.9332,40.8327,40.91,159100.0
2014-05-15 14:40:00,52.92,52.94,52.85,52.89,148100.0,40.9255,40.941,40.8714,40.9023,148100.0
2014-05-15 14:50:00,52.9,53.0,52.86,52.9,150600.0,40.91,40.9874,40.8791,40.91,150600.0
2014-05-15 15:00:00,52.91,52.95,52.81,52.84,142000.0,40.9178,40.9487,40.8404,40.8636,142000.0
2014-05-15 15:10:00,52.84,52.91,52.84,52.87,166900.0,40.8636,40.9178,40.8636,40.8868,166900.0
2014-05-15 15:20:00,52.86,52.88,52.79,52.87,183200.0,40.8791,40.8946,40.825,40.8868,183200.0
2014-05-15 15:30:00,52.87,52.98,52.82,52.93,287400.0,40.8868,40.9719,40.8482,40.9332,287400.0
2014-05-15 15:40:00,52.93,52.97,52.9,52.9,284600.0,40.9332,40.9642,40.91,40.91,284600.0
2014-05-15 15:50:00,52.9,52.91,52.82,52.87,539100.0,40.91,40.9178,40.8482,40.8868,539100.0
2014-05-16 09:30:00,52.91,52.91,52.6,52.64,739900.0,40.9178,40.9178,40.678,40.709,739900.0
2014-05-16 09:40:00,52.64,52.66,52.44,52.46,181700.0,40.709,40.7244,40.5543,40.5698,181700.0
2014-05-16 09:50:00,52.47,52.55,52.3,52.44,165100.0,40.5775,40.6394,40.446,40.5543,165100.0
2014-05-16 10:00:00,52.46,52.51,52.18,52.26,241400.0,40.5698,40.6084,40.3532,40.4151,241400.0
2014-05-16 10:10:00,52.26,52.35,52.19,52.32,112800.0,40.4151,40.4847,40.361,40.4615,112800.0
2014-05-16 10:20:00,52.32,52.35,52.2,52.26,95000.0,40.4615,40.4847,40.3687,40.4151,95000.0
2014-05-16 10:30:00,52.27,52.47,52.27,52.47,94700.0,40.4228,40.5775,40.4228,40.5775,94700.0
2014-05-16 10:40:00,52.47,52.51,52.36,52.43,107800.0,40.5775,40.6084,40.4924,40.5466,107800.0
2014-05-16 10:50:00,52.45,52.51,52.42,52.42,99700.0,40.562,40.6084,40.5388,40.5388,99700.0
2014-05-16 11:00:00,52.44,52.45,52.32,52.42,121200.0,40.5543,40.562,40.4615,40.5388,121200.0
2014-05-16 11:10:00,52.41,52.58,52.41,52.54,62000.0,40.5311,40.6626,40.5311,40.6316,62000.0
2014-05-16 11:20:00,52.55,52.58,52.47,52.48,44700.0,40.6394,40.6626,40.5775,40.5852,44700.0
2014-05-16 11:30:00,52.49,52.51,52.44,52.44,94300.0,40.593,40.6084,40.5543,40.5543,94300.0
2014-05-16 11:40:00,52.44,52.48,52.34,52.41,83700.0,40.5543,40.5852,40.477,40.5311,83700.0
2014-05-16 11:50:00,52.42,52.55,52.39,52.52,61000.0,40.5388,40.6394,40.5156,40.6162,61000.0
2014-05-16 12:00:00,52.52,52.61,52.5,52.54,75200.0,40.6162,40.6858,40.6007,40.6316,75200.0
2014-05-16 12:10:00,52.53,52.56,52.47,52.52,61000.0,40.6239,40.6471,40.5775,40.6162,61000.0
2014-05-16 12:20:00,52.52,52.57,52.46,52.48,77700.0,40.6162,40.6548,40.5698,40.5852,77700.0
2014-05-16 12:30:00,52.49,52.52,52.42,52.51,38500.0,40.593,40.6162,40.5388,40.6084,38500.0
2014-05-16 12:40:00,52.51,52.52,52.34,52.39,105700.0,40.6084,40.6162,40.477,40.5156,105700.0
2014-05-16 12:50:00,52.39,52.4,52.35,52.38,51700.0,40.5156,40.5234,40.4847,40.5079,51700.0
2014-05-16 13:00:00,52.38,52.38,52.3,52.36,125800.0,40.5079,40.5079,40.446,40.4924,125800.0
2014-05-16 13:10:00,52.35,52.39,52.32,52.35,294900.0,40.4847,40.5156,40.4615,40.4847,294900.0
2014-05-16 13:20:00,52.35,52.38,52.3,52.3,90700.0,40.4847,40.5079,40.446,40.446,90700.0
2014-05-16 13:30:00,52.3,52.36,52.3,52.31,75300.0,40.446,40.4924,40.446,40.4538,75300.0
2014-05-16 13:40:00,52.3,52.34,52.22,52.23,103800.0,40.446,40.477,40.3842,40.3919,103800.0
2014-05-16 13:50:00,52.24,52.25,52.18,52.2,82300.0,40.3996,40.4074,40.3532,40.3687,82300.0
2014-05-16 14:00:00,52.2,52.2,52.11,52.16,138600.0,40.3687,40.3687,40.2991,40.3378,138600.0
2014-05-16 14:10:00,52.17,52.21,52.13,52.13,101700.0,40.3455,40.3764,40.3146,40.3146,101700.0
2014-05-16 14:20:00,52.13,52.14,52.05,52.07,230000.0,40.3146,40.3223,40.2527,40.2682,230000.0
2014-05-16 14:30:00,52.07,52.12,52.03,52.11,173000.0,40.2682,40.3068,40.2372,40.2991,173000.0
2014-05-16 14:40:00,52.11,52.2,52.1,52.1,252000.0,40.2991,40.3687,40.2914,40.2914,252000.0
2014-05-16 14:50:00,52.11,52.31,52.11,52.31,142100.0,40.2991,40.4538,40.2991,40.4538,142100.0
2014-05-16 15:00:00,52.32,52.35,52.27,52.32,290900.0,40.4615,40.4847,40.4228,40.4615,290900.0
2014-05-16 15:10:00,52.32,52.34,52.3,52.34,233400.0,40.4615,40.477,40.446,40.477,233400.0
2014-05-16 15:20:00,52.34,52.34,52.3,52.31,170300.0,40.477,40.477,40.446,40.4538,170300.0
2014-05-16 15:30:00,52.32,52.45,52.32,52.42,293900.0,40.4615,40.562,40.4615,40.5388,293900.0
2014-05-16 15:40:00,52.41,52.46,52.39,52.44,397400.0,40.5311,40.5698,40.5156,40.5543,397400.0
2014-05-16 15:50:00,52.45,52.51,52.42,52.49,587600.0,40.562,40.6084,40.5388,40.593,587600.0
2014-05-19 09:30:00,52.42,52.55,52.3,52.42,360400.0,40.5388,40.6394,40.446,40.5388,360400.0
2014-05-19 09:40:00,52.43,52.83,52.43,52.81,284400.0,40.5466,40.8559,40.5466,40.8404,284400.0
2014-05-19 09:50:00,52.82,52.86,52.74,52.79,219000.0,40.8482,40.8791,40.7863,40.825,219000.0
2014-05-19 10:00:00,52.8,52.81,52.69,52.74,305700.0,40.8327,40.8404,40.7476,40.7863,305700.0
2014-05-19 10:10:00,52.75,52.82,52.72,52.81,233000.0,40.794,40.8482,40.7708,40.8404,233000.0
2014-05-19 10:20:00,52.82,52.84,52.7,52.71,269500.0,40.8482,40.8636,40.7554,40.7631,269500.0
2014-05-19 10:30:00,52.71,52.72,52.59,52.65,118800.0,40.7631,40.7708,40.6703,40.7167,118800.0
2014-05-19 10:40:00,52.65,52.73,52.63,52.63,94200.0,40.7167,40.7786,40.7012,40.7012,94200.0
2014-05-19 10:50:00,52.62,52.69,52.6,52.69,74100.0,40.6935,40.7476,40.678,40.7476,74100.0
2014-05-19 11:00:00,52.69,52.73,52.64,52.73,89700.0,40.7476,40.7786,40.709,40.7786,89700.0
2014-05-19 11:10:00,52.73,52.78,52.69,52.7,234000.0,40.7786,40.8172,40.7476,40.7554,234000.0
2014-05-19 11:20:00,52.7,52.71,52.63,52.67,80600.0,40.7554,40.7631,40.7012,40.7322,80600.0
2014-05-19 11:30:00,52.67,52.69,52.64,52.66,68600.0,40.7322,40.7476,40.709,40.7244,68600.0
2014-05-19 11:40:00,52.65,52.7,52.63,52.7,126800.0,40.7167,40.7554,40.7012,40.7554,126800.0
2014-05-19 11:50:00,52.7,52.75,52.7,52.74,188100.0,40.7554,40.794,40.7554,40.7863,188100.0
2014-05-19 12:00:00,52.75,52.78,52.67,52.75,189100.0,40.794,40.8172,40.7322,40.794,189100.0
2014-05-19 12:10:00,52.75,52.84,52.73,52.8,95900.0,40.794,40.8636,40.7786,40.8327,95900.0
2014-05-19 12:20:00,52.8,52.81,52.73,52.73,74000.0,40.8327,40.8404,40.7786,40.7786,74000.0
2014-05-19 12:30:00,52.73,52.73,52.62,52.63,52200.0,40.7786,40.7786,40.6935,40.7012,52200.0
2014-05-19 12:40:00,52.63,52.73,52.63,52.66,108700.0,40.7012,40.7786,40.7012,40.7244,108700.0
2014-05-19 12:50:00,52.66,52.69,52.64,52.64,52400.0,40.7244,40.7476,40.709,40.709,52400.0
2014-05-19 13:00:00,52.64,52.69,52.63,52.65,53700.0,40.709,40.7476,40.7012,40.7167,53700.0
2014-05-19 13:10:00,52.65,52.67,52.62,52.62,64800.0,40.7167,40.7322,40.6935,40.6935,64800.0
2014-05-19 13:20:00,52.62,52.67,52.62,52.64,66400.0,40.6935,40.7322,40.6935,40.709,66400.0
2014-05-19 13:30:00,52.64,52.66,52.58,52.59,64000.0,40.709,40.7244,40.6626,40.6703,64000.0
2014-05-19 13:40:00,52.58,52.65,52.58,52.61,133100.0,40.6626,40.7167,40.6626,40.6858,133100.0
2014-05-19 13:50:00,52.61,52.68,52.61,52.64,135300.0,40.6858,40.7399,40.6858,40.709,135300.0
2014-05-19 14:00:00,52.64,52.68,52.63,52.66,99800.0,40.709,40.7399,40.7012,40.7244,99800.0
2014-05-19 14:10:00,52.65,52.72,52.6,52.69,138700.0,40.7167,40.7708,40.678,40.7476,138700.0
2014-05-19 14:20:00,52.69,52.73,52.68,52.7,89200.0,40.7476,40.7786,40.7399,40.7554,89200.0
2014-05-19 14:30:00,52.7,52.7,52.61,52.64,86700.0,40.7554,40.7554,40.6858,40.709,86700.0
2014-05-19 14:40:00,52.64,52.67,52.62,52.64,69200.0,40.709,40.7322,40.6935,40.709,69200.0
2014-05-19 14:50:00,52.64,52.65,52.57,52.58,126900.0,40.709,40.7167,40.6548,40.6626,126900.0
2014-05-19 15:00:00,52.58,52.67,52.57,52.66,176400.0,40.6626,40.7322,40.6548,40.7244,176400.0
2014-05-19 15:10:00,52.66,52.68,52.57,52.62,151100.0,40.7244,40.7399,40.6548,40.6935,151100.0
2014-05-19 15:20:00,52.63,52.75,52.61,52.75,126700.0,40.7012,40.794,40.6858,40.794,126700.0
2014-05-19 15:30:00,52.75,52.77,52.7,52.75,232000.0,40.794,40.8095,40.7554,40.794,232000.0
2014-05-19 15:40:00,52.76,52.77,52.71,52.74,321700.0,40.8018,40.8095,40.7631,40.7863,321700.0
2014-05-19 15:50:00,52.73,52.76,52.7,52.7,505700.0,40.7786,40.8018,40.7554,40.7554,505700.0
2014-05-20 09:30:00,52.7,52.75,52.43,52.52,157800.0,40.7554,40.794,40.5466,40.6162,157800.0
2014-05-20 09:40:00,52.53,52.67,52.41,52.47,92000.0,40.6239,40.7322,40.5311,40.5775,92000.0
2014-05-20 09:50:00,52.46,52.57,52.38,52.4,73000.0,40.5698,40.6548,40.5079,40.5234,73000.0
2014-05-20 10:00:00,52.42,52.47,52.36,52.41,158100.0,40.5388,40.5775,40.4924,40.5311,158100.0
2014-05-20 10:10:00,52.42,52.65,52.41,52.61,79000.0,40.5388,40.7167,40.5311,40.6858,79000.0
2014-05-20 10:20:00,52.61,52.61,52.47,52.51,83600.0,40.6858,40.6858,40.5775,40.6084,83600.0
2014-05-20 10:30:00,52.5,52.66,52.5,52.58,67600.0,40.6007,40.7244,40.6007,40.6626,67600.0
2014-05-20 10:40:00,52.58,52.65,52.54,52.58,74800.0,40.6626,40.7167,40.6316,40.6626,74800.0
2014-05-20 10:50:00,52.59,52.83,52.57,52.74,193100.0,40.6703,40.8559,40.6548,40.7863,193100.0
2014-05-20 11:00:00,52.75,52.9,52.73,52.88,134300.0,40.794,40.91,40.7786,40.8946,134300.0
2014-05-20 11:10:00,52.89,52.9,52.81,52.81,81700.0,40.9023,40.91,40.8404,40.8404,81700.0
2014-05-20 11:20:00,52.82,52.84,52.72,52.72,110800.0,40.8482,40.8636,40.7708,40.7708,110800.0
2014-05-20 11:30:00,52.71,52.8,52.7,52.78,120600.0,40.7631,40.8327,40.7554,40.8172,120600.0
2014-05-20 11:40:00,52.77,52.83,52.76,52.82,85500.0,40.8095,40.8559,40.8018,40.8482,85500.0
2014-05-20 11:50:00,52.82,52.83,52.7,52.71,77400.0,40.8482,40.8559,40.7554,40.7631,77400.0
2014-05-20 12:00:00,52.7,52.71,52.54,52.56,281700.0,40.7554,40.7631,40.6316,40.6471,281700.0
2014-05-20 12:10:00,52.57,52.58,52.4,52.52,174600.0,40.6548,40.6626,40.5234,40.6162,174600.0
2014-05-20 12:20:00,52.53,52.58,52.53,52.54,92100.0,40.6239,40.6626,40.6239,40.6316,92100.0
2014-05-20 12:30:00,52.55,52.61,52.5,52.57,81500.0,40.6394,40.6858,40.6007,40.6548,81500.0
2014-05-20 12:40:00,52.57,52.59,52.52,52.56,53900.0,40.6548,40.6703,40.6162,40.6471,53900.0
2014-05-20 12:50:00,52.56,52.63,52.55,52.6,55100.0,40.6471,40.7012,40.6394,40.678,55100.0
2014-05-20 13:00:00,52.6,52.62,52.54,52.56,88500.0,40.678,40.6935,40.6316,40.6471,88500.0
2014-05-20 13:10:00,52.56,52.56,52.36,52.36,168200.0,40.6471,40.6471,40.4924,40.4924,168200.0
2014-05-20 13:20:00,52.36,52.48,52.34,52.47,146500.0,40.4924,40.5852,40.477,40.5775,146500.0
2014-05-20 13:30:00,52.48,52.49,52.38,52.4,93300.0,40.5852,40.593,40.5079,40.5234,93300.0
2014-05-20 13:40:00,52.4,52.46,52.33,52.39,153500.0,40.5234,40.5698,40.4692,40.5156,153500.0
2014-05-20 13:50:00,52.38,52.41,52.29,52.29,80500.0,40.5079,40.5311,40.4383,40.4383,80500.0
2014-05-20 14:00:00,52.3,52.4,52.3,52.39,79000.0,40.446,40.5234,40.446,40.5156,79000.0
2014-05-20 14:10:00,52.4,52.45,52.34,52.44,74400.0,40.5234,40.562,40.477,40.5543,74400.0
2014-05-20 14:20:00,52.44,52.47,52.36,52.38,55300.0,40.5543,40.5775,40.4924,40.5079,55300.0
2014-05-20 14:30:00,52.38,52.4,52.3,52.31,70300.0,40.5079,40.5234,40.446,40.4538,70300.0
2014-05-20 14:40:00,52.31,52.4,52.3,52.4,48000.0,40.4538,40.5234,40.446,40.5234,48000.0
2014-05-20 14:50:00,52.39,52.4,52.32,52.37,70100.0,40.5156,40.5234,40.4615,40.5002,70100.0
2014-05-20 15:00:00,52.36,52.45,52.35,52.44,65900.0,40.4924,40.562,40.4847,40.5543,65900.0
2014-05-20 15:10:00,52.43,52.48,52.42,52.45,75300.0,40.5466,40.5852,40.5388,40.562,75300.0
2014-05-20 15:20:00,52.45,52.51,52.4,52.45,89100.0,40.562,40.6084,40.5234,40.562,89100.0
2014-05-20 15:30:00,52.45,52.62,52.45,52.56,136400.0,40.562,40.6935,40.562,40.6471,136400.0
2014-05-20 15:40:00,52.55,52.6,52.53,52.53,161500.0,40.6394,40.678,40.6239,40.6239,161500.0
2014-05-20 15:50:00,52.53,52.59,52.47,52.49,388100.0,40.6239,40.6703,40.5775,40.593,388100.0
2014-05-21 09:30:00,53.51,53.87,53.41,53.77,873700.0,41.3818,41.6602,41.3044,41.5828,873700.0
2014-05-21 09:40:00,53.78,53.9,53.73,53.9,431000.0,41.5906,41.6834,41.5519,41.6834,431000.0
2014-05-21 09:50:00,53.89,54.03,53.75,53.78,442500.0,41.6756,41.7839,41.5674,41.5906,442500.0
2014-05-21 10:00:00,53.77,53.78,53.65,53.75,253000.0,41.5828,41.5906,41.49,41.5674,253000.0
2014-05-21 10:10:00,53.75,53.78,53.66,53.68,200200.0,41.5674,41.5906,41.4978,41.5132,200200.0
2014-05-21 10:20:00,53.68,53.7,53.6,53.67,160700.0,41.5132,41.5287,41.4514,41.5055,160700.0
2014-05-21 10:30:00,53.67,53.89,53.67,53.88,220700.0,41.5055,41.6756,41.5055,41.6679,220700.0
2014-05-21 10:40:00,53.88,53.97,53.87,53.96,238900.0,41.6679,41.7375,41.6602,41.7298,238900.0
2014-05-21 10:50:00,53.96,53.99,53.86,53.86,172600.0,41.7298,41.753,41.6524,41.6524,172600.0
2014-05-21 11:00:00,53.87,53.89,53.76,53.88,118800.0,41.6602,41.6756,41.5751,41.6679,118800.0
2014-05-21 11:10:00,53.88,53.9,53.73,53.74,108800.0,41.6679,41.6834,41.5519,41.5596,108800.0
2014-05-21 11:20:00,53.74,53.75,53.63,53.7,227400.0,41.5596,41.5674,41.4746,41.5287,227400.0
2014-05-21 11:30:00,53.69,53.75,53.66,53.7,195100.0,41.521,41.5674,41.4978,41.5287,195100.0
2014-05-21 11:40:00,53.7,53.7,53.55,53.57,131900.0,41.5287,41.5287,41.4127,41.4282,131900.0
2014-05-21 11:50:00,53.57,53.6,53.48,53.51,440300.0,41.4282,41.4514,41.3586,41.3818,440300.0
2014-05-21 12:00:00,53.51,53.54,53.34,53.35,223800.0,41.3818,41.405,41.2503,41.258,223800.0
2014-05-21 12:10:00,53.35,53.44,53.28,53.44,226800.0,41.258,41.3276,41.2039,41.3276,226800.0
2014-05-21 12:20:00,53.43,53.56,53.43,53.52,155000.0,41.3199,41.4204,41.3199,41.3895,155000.0
2014-05-21 12:30:00,53.52,53.59,53.51,53.56,121400.0,41.3895,41.4436,41.3818,41.4204,121400.0
2014-05-21 12:40:00,53.57,53.59,53.5,53.52,127500.0,41.4282,41.4436,41.374,41.3895,127500.0
2014-05-21 12:50:00,53.52,53.6,53.5,53.53,144700.0,41.3895,41.4514,41.374,41.3972,144700.0
2014-05-21 13:00:00,53.53,53.69,53.47,53.68,144100.0,41.3972,41.521,41.3508,41.5132,144100.0
2014-05-21 13:10:00,53.69,53.7,53.6,53.66,87000.0,41.521,41.5287,41.4514,41.4978,87000.0
2014-05-21 13:20:00,53.66,53.67,53.53,53.53,149100.0,41.4978,41.5055,41.3972,41.3972,149100.0
2014-05-21 13:30:00,53.53,53.58,53.46,53.46,208200.0,41.3972,41.4359,41.3431,41.3431,208200.0
2014-05-21 13:40:00,53.46,53.5,53.36,53.39,140700.0,41.3431,41.374,41.2658,41.289,140700.0
2014-05-21 13:50:00,53.39,53.46,53.33,53.39,185100.0,41.289,41.3431,41.2426,41.289,185100.0
2014-05-21 14:00:00,53.39,53.54,53.3,53.36,210600.0,41.289,41.405,41.2194,41.2658,210600.0
2014-05-21 14:10:00,53.37,53.41,53.25,53.36,137300.0,41.2735,41.3044,41.1807,41.2658,137300.0
2014-05-21 14:20:00,53.36,53.48,53.34,53.45,92300.0,41.2658,41.3586,41.2503,41.3354,92300.0
2014-05-21 14:30:00,53.46,53.48,53.39,53.45,101600.0,41.3431,41.3586,41.289,41.3354,101600.0
2014-05-21 14:40:00,53.45,53.58,53.45,53.56,119100.0,41.3354,41.4359,41.3354,41.4204,119100.0
2014-05-21 14:50:00,53.56,53.56,53.43,53.48,84600.0,41.4204,41.4204,41.3199,41.3586,84600.0
2014-05-21 15:00:00,53.48,53.53,53.47,53.51,284200.0,41.3586,41.3972,41.3508,41.3818,284200.0
2014-05-21 15:10:00,53.51,53.56,53.48,53.48,201300.0,41.3818,41.4204,41.3586,41.3586,201300.0
2014-05-21 15:20:00,53.5,53.52,53.44,53.47,243700.0,41.374,41.3895,41.3276,41.3508,243700.0
2014-05-21 15:30:00,53.47,53.52,53.45,53.49,335600.0,41.3508,41.3895,41.3354,41.3663,335600.0
2014-05-21 15:40:00,53.49,53.52,53.47,53.48,201500.0,41.3663,41.3895,41.3508,41.3586,201500.0
2014-05-21 15:50:00,53.47,53.52,53.44,53.5,492200.0,41.3508,41.3895,41.3276,41.374,492200.0
2014-05-22 09:30:00,53.49,53.51,53.16,53.21,288300.0,41.3663,41.3818,41.1111,41.1498,288300.0
2014-05-22 09:40:00,53.21,53.47,53.2,53.47,105300.0,41.1498,41.3508,41.142,41.3508,105300.0
2014-05-22 09:50:00,53.46,53.52,53.36,53.46,101700.0,41.3431,41.3895,41.2658,41.3431,101700.0
2014-05-22 10:00:00,53.46,53.52,53.25,53.28,158200.0,41.3431,41.3895,41.1807,41.2039,158200.0
2014-05-22 10:10:00,53.29,53.5,53.28,53.5,221400.0,41.2116,41.374,41.2039,41.374,221400.0
2014-05-22 10:20:00,53.48,53.5,53.43,53.45,131200.0,41.3586,41.374,41.3199,41.3354,131200.0
2014-05-22 10:30:00,53.44,53.55,53.43,53.55,178600.0,41.3276,41.4127,41.3199,41.4127,178600.0
2014-05-22 10:40:00,53.54,53.54,53.44,53.53,56500.0,41.405,41.405,41.3276,41.3972,56500.0
2014-05-22 10:50:00,53.53,53.55,53.48,53.49,72300.0,41.3972,41.4127,41.3586,41.3663,72300.0
2014-05-22 11:00:00,53.49,53.55,53.49,53.52,72000.0,41.3663,41.4127,41.3663,41.3895,72000.0
2014-05-22 11:10:00,53.51,53.59,53.51,53.54,185200.0,41.3818,41.4436,41.3818,41.405,185200.0
2014-05-22 11:20:00,53.54,53.61,53.53,53.59,82700.0,41.405,41.4591,41.3972,41.4436,82700.0
2014-05-22 11:30:00,53.59,53.62,53.55,53.55,49600.0,41.4436,41.4668,41.4127,41.4127,49600.0
2014-05-22 11:40:00,53.55,53.6,53.52,53.6,34700.0,41.4127,41.4514,41.3895,41.4514,34700.0
2014-05-22 11:50:00,53.59,53.61,53.46,53.46,53700.0,41.4436,41.4591,41.3431,41.3431,53700.0
2014-05-22 12:00:00,53.46,53.48,53.46,53.47,44400.0,41.3431,41.3586,41.3431,41.3508,44400.0
2014-05-22 12:10:00,53.46,53.48,53.43,53.47,63000.0,41.3431,41.3586,41.3199,41.3508,63000.0
2014-05-22 12:20:00,53.47,53.53,53.47,53.52,56400.0,41.3508,41.3972,41.3508,41.3895,56400.0
2014-05-22 12:30:00,53.53,53.53,53.45,53.5,50000.0,41.3972,41.3972,41.3354,41.374,50000.0
2014-05-22 12:40:00,53.49,53.49,53.46,53.46,48300.0,41.3663,41.3663,41.3431,41.3431,48300.0
2014-05-22 12:50:00,53.47,53.51,53.42,53.47,102100.0,41.3508,41.3818,41.3122,41.3508,102100.0
2014-05-22 13:00:00,53.48,53.51,53.46,53.49,56600.0,41.3586,41.3818,41.3431,41.3663,56600.0
2014-05-22 13:10:00,53.48,53.54,53.48,53.54,62500.0,41.3586,41.405,41.3586,41.405,62500.0
2014-05-22 13:20:00,53.55,53.6,53.54,53.59,67500.0,41.4127,41.4514,41.405,41.4436,67500.0
2014-05-22 13:30:00,53.59,53.6,53.56,53.59,44600.0,41.4436,41.4514,41.4204,41.4436,44600.0
2014-05-22 13:40:00,53.59,53.66,53.58,53.65,136800.0,41.4436,41.4978,41.4359,41.49,136800.0
2014-05-22 13:50:00,53.65,53.74,53.64,53.72,105500.0,41.49,41.5596,41.4823,41.5442,105500.0
2014-05-22 14:00:00,53.73,53.74,53.69,53.7,90600.0,41.5519,41.5596,41.521,41.5287,90600.0
2014-05-22 14:10:00,53.69,53.74,53.69,53.7,87800.0,41.521,41.5596,41.521,41.5287,87800.0
2014-05-22 14:20:00,53.71,53.73,53.67,53.72,64700.0,41.5364,41.5519,41.5055,41.5442,64700.0
2014-05-22 14:30:00,53.71,53.72,53.66,53.66,41400.0,41.5364,41.5442,41.4978,41.4978,41400.0
2014-05-22 14:40:00,53.66,53.69,53.65,53.66,112200.0,41.4978,41.521,41.49,41.4978,112200.0
2014-05-22 14:50:00,53.67,53.71,53.66,53.69,81800.0,41.5055,41.5364,41.4978,41.521,81800.0
2014-05-22 15:00:00,53.69,53.69,53.6,53.6,112900.0,41.521,41.521,41.4514,41.4514,112900.0
2014-05-22 15:10:00,53.59,53.62,53.56,53.6,126300.0,41.4436,41.4668,41.4204,41.4514,126300.0
2014-05-22 15:20:00,53.61,53.61,53.56,53.57,115900.0,41.4591,41.4591,41.4204,41.4282,115900.0
2014-05-22 15:30:00,53.57,53.59,53.55,53.56,127400.0,41.4282,41.4436,41.4127,41.4204,127400.0
2014-05-22 15:40:00,53.57,53.61,53.52,53.55,266000.0,41.4282,41.4591,41.3895,41.4127,266000.0
2014-05-22 15:50:00,53.55,53.58,53.54,53.55,202600.0,41.4127,41.4359,41.405,41.4127,202600.0
2014-05-23 09:30:00,53.61,53.68,53.43,53.47,264200.0,41.4591,41.5132,41.3199,41.3508,264200.0
2014-05-23 09:40:00,53.47,53.7,53.45,53.61,220600.0,41.3508,41.5287,41.3354,41.4591,220600.0
2014-05-23 09:50:00,53.59,53.8,53.57,53.78,167900.0,41.4436,41.606,41.4282,41.5906,167900.0
2014-05-23 10:00:00,53.78,53.93,53.74,53.85,180100.0,41.5906,41.7066,41.5596,41.6447,180100.0
2014-05-23 10:10:00,53.85,53.92,53.78,53.83,101000.0,41.6447,41.6988,41.5906,41.6292,101000.0
2014-05-23 10:20:00,53.83,53.87,53.76,53.81,80200.0,41.6292,41.6602,41.5751,41.6138,80200.0
2014-05-23 10:30:00,53.81,53.87,53.76,53.79,129900.0,41.6138,41.6602,41.5751,41.5983,129900.0
2014-05-23 10:40:00,53.78,53.8,53.74,53.77,124000.0,41.5906,41.606,41.5596,41.5828,124000.0
2014-05-23 10:50:00,53.75,53.83,53.75,53.81,202300.0,41.5674,41.6292,41.5674,41.6138,202300.0
2014-05-23 11:00:00,53.81,53.86,53.8,53.85,78700.0,41.6138,41.6524,41.606,41.6447,78700.0
2014-05-23 11:10:00,53.86,53.9,53.83,53.86,73200.0,41.6524,41.6834,41.6292,41.6524,73200.0
2014-05-23 11:20:00,53.85,53.86,53.76,53.76,47700.0,41.6447,41.6524,41.5751,41.5751,47700.0
2014-05-23 11:30:00,53.76,53.76,53.69,53.71,148700.0,41.5751,41.5751,41.521,41.5364,148700.0
2014-05-23 11:40:00,53.72,53.73,53.68,53.68,67200.0,41.5442,41.5519,41.5132,41.5132,67200.0
2014-05-23 11:50:00,53.69,53.72,53.63,53.64,75500.0,41.521,41.5442,41.4746,41.4823,75500.0
2014-05-23 12:00:00,53.65,53.68,53.61,53.62,49000.0,41.49,41.5132,41.4591,41.4668,49000.0
2014-05-23 12:10:00,53.61,53.68,53.57,53.61,141000.0,41.4591,41.5132,41.4282,41.4591,141000.0
2014-05-23 12:20:00,53.61,53.64,53.59,53.63,55100.0,41.4591,41.4823,41.4436,41.4746,55100.0
2014-05-23 12:30:00,53.64,53.67,53.62,53.65,60000.0,41.4823,41.5055,41.4668,41.49,60000.0
2014-05-23 12:40:00,53.64,53.73,53.64,53.71,70700.0,41.4823,41.5519,41.4823,41.5364,70700.0
2014-05-23 12:50:00,53.72,53.73,53.66,53.67,99300.0,41.5442,41.5519,41.4978,41.5055,99300.0
2014-05-23 13:00:00,53.67,53.68,53.61,53.61,34400.0,41.5055,41.5132,41.4591,41.4591,34400.0
2014-05-23 13:10:00,53.62,53.63,53.57,53.6,45000.0,41.4668,41.4746,41.4282,41.4514,45000.0
2014-05-23 13:20:00,53.61,53.63,53.57,53.62,36200.0,41.4591,41.4746,41.4282,41.4668,36200.0
2014-05-23 13:30:00,53.62,53.65,53.6,53.64,61300.0,41.4668,41.49,41.4514,41.4823,61300.0
2014-05-23 13:40:00,53.65,53.7,53.61,53.67,139800.0,41.49,41.5287,41.4591,41.5055,139800.0
2014-05-23 13:50:00,53.68,53.68,53.6,53.6,51000.0,41.5132,41.5132,41.4514,41.4514,51000.0
2014-05-23 14:00:00,53.61,53.66,53.59,53.66,54600.0,41.4591,41.4978,41.4436,41.4978,54600.0
2014-05-23 14:10:00,53.65,53.66,53.56,53.57,98900.0,41.49,41.4978,41.4204,41.4282,98900.0
2014-05-23 14:20:00,53.58,53.6,53.56,53.57,59000.0,41.4359,41.4514,41.4204,41.4282,59000.0
2014-05-23 14:30:00,53.57,53.59,53.55,53.56,39000.0,41.4282,41.4436,41.4127,41.4204,39000.0
2014-05-23 14:40:00,53.56,53.58,53.55,53.57,55200.0,41.4204,41.4359,41.4127,41.4282,55200.0
2014-05-23 14:50:00,53.57,53.62,53.57,53.59,48700.0,41.4282,41.4668,41.4282,41.4436,48700.0
2014-05-23 15:00:00,53.59,53.61,53.57,53.58,22500.0,41.4436,41.4591,41.4282,41.4359,22500.0
2014-05-23 15:10:00,53.59,53.64,53.58,53.59,81200.0,41.4436,41.4823,41.4359,41.4436,81200.0
2014-05-23 15:20:00,53.59,53.6,53.58,53.6,70300.0,41.4436,41.4514,41.4359,41.4514,70300.0
2014-05-23 15:30:00,53.59,53.62,53.58,53.61,93500.0,41.4436,41.4668,41.4359,41.4591,93500.0
2014-05-23 15:40:00,53.61,53.64,53.6,53.64,162600.0,41.4591,41.4823,41.4514,41.4823,162600.0
2014-05-23 15:50:00,53.64,53.66,53.61,53.62,209900.0,41.4823,41.4978,41.4591,41.4668,209900.0
2014-05-27 09:30:00,53.66,53.85,53.6,53.71,422300.0,41.4978,41.6447,41.4514,41.5364,422300.0
2014-05-27 09:40:00,53.71,53.92,53.7,53.87,212000.0,41.5364,41.6988,41.5287,41.6602,212000.0
2014-05-27 09:50:00,53.87,53.99,53.86,53.89,171100.0,41.6602,41.753,41.6524,41.6756,171100.0
2014-05-27 10:00:00,53.89,53.92,53.81,53.9,169200.0,41.6756,41.6988,41.6138,41.6834,169200.0
2014-05-27 10:10:00,53.89,53.98,53.88,53.96,159000.0,41.6756,41.7452,41.6679,41.7298,159000.0
2014-05-27 10:20:00,53.96,54.1,53.95,54.05,208100.0,41.7298,41.838,41.722,41.7994,208100.0
2014-05-27 10:30:00,54.05,54.14,54.03,54.05,120900.0,41.7994,41.869,41.7839,41.7994,120900.0
2014-05-27 10:40:00,54.05,54.19,54.03,54.18,166100.0,41.7994,41.9076,41.7839,41.8999,166100.0
2014-05-27 10:50:00,54.18,54.19,54.06,54.15,134600.0,41.8999,41.9076,41.8071,41.8767,134600.0
2014-05-27 11:00:00,54.15,54.2,54.15,54.19,89400.0,41.8767,41.9154,41.8767,41.9076,89400.0
2014-05-27 11:10:00,54.2,54.21,54.13,54.15,108500.0,41.9154,41.9231,41.8612,41.8767,108500.0
2014-05-27 11:20:00,54.15,54.18,54.12,54.12,159400.0,41.8767,41.8999,41.8535,41.8535,159400.0
2014-05-27 11:30:00,54.13,54.21,54.07,54.14,138000.0,41.8612,41.9231,41.8148,41.869,138000.0
2014-05-27 11:40:00,54.15,54.16,54.06,54.15,55200.0,41.8767,41.8844,41.8071,41.8767,55200.0
2014-05-27 11:50:00,54.14,54.2,54.12,54.18,78600.0,41.869,41.9154,41.8535,41.8999,78600.0
2014-05-27 12:00:00,54.19,54.21,54.07,54.08,82300.0,41.9076,41.9231,41.8148,41.8226,82300.0
2014-05-27 12:10:00,54.07,54.11,54.03,54.03,103100.0,41.8148,41.8458,41.7839,41.7839,103100.0
2014-05-27 12:20:00,54.03,54.03,53.93,53.94,101700.0,41.7839,41.7839,41.7066,41.7143,101700.0
2014-05-27 12:30:00,53.94,53.99,53.94,53.95,85700.0,41.7143,41.753,41.7143,41.722,85700.0
2014-05-27 12:40:00,53.96,53.97,53.94,53.97,75700.0,41.7298,41.7375,41.7143,41.7375,75700.0
2014-05-27 12:50:00,53.96,53.97,53.87,53.92,79700.0,41.7298,41.7375,41.6602,41.6988,79700.0
2014-05-27 13:00:00,53.92,53.96,53.9,53.94,77700.0,41.6988,41.7298,41.6834,41.7143,77700.0
2014-05-27 13:10:00,53.93,53.98,53.91,53.93,82400.0,41.7066,41.7452,41.6911,41.7066,82400.0
2014-05-27 13:20:00,53.94,53.96,53.9,53.95,102300.0,41.7143,41.7298,41.6834,41.722,102300.0
2014-05-27 13:30:00,53.95,53.95,53.84,53.89,129400.0,41.722,41.722,41.637,41.6756,129400.0
2014-05-27 13:40:00,53.89,53.95,53.84,53.91,107800.0,41.6756,41.722,41.637,41.6911,107800.0
2014-05-27 13:50:00,53.91,53.96,53.9,53.91,77400.0,41.6911,41.7298,41.6834,41.6911,77400.0
2014-05-27 14:00:00,53.91,53.91,53.8,53.83,73800.0,41.6911,41.6911,41.606,41.6292,73800.0
2014-05-27 14:10:00,53.83,53.87,53.83,53.86,53500.0,41.6292,41.6602,41.6292,41.6524,53500.0
2014-05-27 14:20:00,53.86,53.88,53.82,53.85,116900.0,41.6524,41.6679,41.6215,41.6447,116900.0
2014-05-27 14:30:00,53.85,53.85,53.78,53.78,110500.0,41.6447,41.6447,41.5906,41.5906,110500.0
2014-05-27 14:40:00,53.78,53.82,53.78,53.78,67800.0,41.5906,41.6215,41.5906,41.5906,67800.0
2014-05-27 14:50:00,53.79,53.82,53.75,53.75,93800.0,41.5983,41.6215,41.5674,41.5674,93800.0
2014-05-27 15:00:00,53.76,53.76,53.74,53.76,187000.0,41.5751,41.5751,41.5596,41.5751,187000.0
2014-05-27 15:10:00,53.76,53.77,53.73,53.76,110200.0,41.5751,41.5828,41.5519,41.5751,110200.0
2014-05-27 15:20:00,53.76,53.77,53.72,53.73,178500.0,41.5751,41.5828,41.5442,41.5519,178500.0
2014-05-27 15:30:00,53.72,53.75,53.69,53.74,180800.0,41.5442,41.5674,41.521,41.5596,180800.0
2014-05-27 15:40:00,53.75,53.81,53.75,53.78,257600.0,41.5674,41.6138,41.5674,41.5906,257600.0
2014-05-27 15:50:00,53.78,53.78,53.71,53.75,461100.0,41.5906,41.5906,41.5364,41.5674,461100.0
2014-05-28 09:30:00,53.8,53.87,53.5,53.61,291200.0,41.606,41.6602,41.374,41.4591,291200.0
2014-05-28 09:40:00,53.6,53.74,53.57,53.69,103700.0,41.4514,41.5596,41.4282,41.521,103700.0
2014-05-28 09:50:00,53.69,53.78,53.57,53.58,106400.0,41.521,41.5906,41.4282,41.4359,106400.0
2014-05-28 10:00:00,53.58,53.6,53.46,53.47,198500.0,41.4359,41.4514,41.3431,41.3508,198500.0
2014-05-28 10:10:00,53.47,53.48,53.36,53.46,118200.0,41.3508,41.3586,41.2658,41.3431,118200.0
2014-05-28 10:20:00,53.45,53.52,53.38,53.5,182600.0,41.3354,41.3895,41.2812,41.374,182600.0
2014-05-28 10:30:00,53.5,53.52,53.45,53.45,71100.0,41.374,41.3895,41.3354,41.3354,71100.0
2014-05-28 10:40:00,53.45,53.46,53.34,53.42,90300.0,41.3354,41.3431,41.2503,41.3122,90300.0
2014-05-28 10:50:00,53.41,53.46,53.39,53.44,89900.0,41.3044,41.3431,41.289,41.3276,89900.0
2014-05-28 11:00:00,53.44,53.52,53.44,53.51,86200.0,41.3276,41.3895,41.3276,41.3818,86200.0
2014-05-28 11:10:00,53.51,53.56,53.51,53.56,64100.0,41.3818,41.4204,41.3818,41.4204,64100.0
2014-05-28 11:20:00,53.55,53.57,53.52,53.53,71100.0,41.4127,41.4282,41.3895,41.3972,71100.0
2014-05-28 11:30:00,53.53,53.66,53.52,53.65,59400.0,41.3972,41.4978,41.3895,41.49,59400.0
2014-05-28 11:40:00,53.65,53.66,53.58,53.65,70700.0,41.49,41.4978,41.4359,41.49,70700.0
2014-05-28 11:50:00,53.65,53.65,53.55,53.57,47600.0,41.49,41.49,41.4127,41.4282,47600.0
2014-05-28 12:00:00,53.58,53.61,53.55,53.55,53700.0,41.4359,41.4591,41.4127,41.4127,53700.0
2014-05-28 12:10:00,53.55,53.58,53.51,53.54,78400.0,41.4127,41.4359,41.3818,41.405,78400.0
2014-05-28 12:20:00,53.54,53.55,53.48,53.52,56600.0,41.405,41.4127,41.3586,41.3895,56600.0
2014-05-28 12:30:00,53.52,53.54,53.49,53.54,31900.0,41.3895,41.405,41.3663,41.405,31900.0
2014-05-28 12:40:00,53.55,53.6,53.53,53.57,27000.0,41.4127,41.4514,41.3972,41.4282,27000.0
2014-05-28 12:50:00,53.56,53.57,53.53,53.53,51700.0,41.4204,41.4282,41.3972,41.3972,51700.0
2014-05-28 13:00:00,53.54,53.57,53.52,53.55,37500.0,41.405,41.4282,41.3895,41.4127,37500.0
2014-05-28 13:10:00,53.55,53.57,53.54,53.55,139100.0,41.4127,41.4282,41.405,41.4127,139100.0
2014-05-28 13:20:00,53.56,53.65,53.56,53.6,117300.0,41.4204,41.49,41.4204,41.4514,117300.0
2014-05-28 13:30:00,53.6,53.63,53.56,53.59,98500.0,41.4514,41.4746,41.4204,41.4436,98500.0
2014-05-28 13:40:00,53.59,53.61,53.56,53.6,106800.0,41.4436,41.4591,41.4204,41.4514,106800.0
2014-05-28 13:50:00,53.6,53.64,53.56,53.59,134400.0,41.4514,41.4823,41.4204,41.4436,134400.0
2014-05-28 14:00:00,53.59,53.59,53.52,53.52,82400.0,41.4436,41.4436,41.3895,41.3895,82400.0
2014-05-28 14:10:00,53.53,53.53,53.49,53.5,90700.0,41.3972,41.3972,41.3663,41.374,90700.0
2014-05-28 14:20:00,53.5,53.54,53.48,53.5,86300.0,41.374,41.405,41.3586,41.374,86300.0
2014-05-28 14:30:00,53.5,53.5,53.45,53.46,113700.0,41.374,41.374,41.3354,41.3431,113700.0
2014-05-28 14:40:00,53.46,53.48,53.46,53.46,94700.0,41.3431,41.3586,41.3431,41.3431,94700.0
2014-05-28 14:50:00,53.46,53.51,53.46,53.5,69800.0,41.3431,41.3818,41.3431,41.374,69800.0
2014-05-28 15:00:00,53.51,53.58,53.51,53.57,65300.0,41.3818,41.4359,41.3818,41.4282,65300.0
2014-05-28 15:10:00,53.57,53.58,53.55,53.57,74000.0,41.4282,41.4359,41.4127,41.4282,74000.0
2014-05-28 15:20:00,53.58,53.62,53.56,53.57,97300.0,41.4359,41.4668,41.4204,41.4282,97300.0
2014-05-28 15:30:00,53.57,53.61,53.57,53.6,74900.0,41.4282,41.4591,41.4282,41.4514,74900.0
2014-05-28 15:40:00,53.6,53.6,53.54,53.56,183300.0,41.4514,41.4514,41.405,41.4204,183300.0
2014-05-28 15:50:00,53.56,53.56,53.45,53.47,318400.0,41.4204,41.4204,41.3354,41.3508,318400.0
2014-05-29 09:30:00,53.65,53.79,53.6,53.78,225500.0,41.49,41.5983,41.4514,41.5906,225500.0
2014-05-29 09:40:00,53.78,53.87,53.74,53.74,113200.0,41.5906,41.6602,41.5596,41.5596,113200.0
2014-05-29 09:50:00,53.74,53.76,53.65,53.66,128000.0,41.5596,41.5751,41.49,41.4978,128000.0
2014-05-29 10:00:00,53.68,53.73,53.58,53.6,119600.0,41.5132,41.5519,41.4359,41.4514,119600.0
2014-05-29 10:10:00,53.6,53.6,53.43,53.49,174100.0,41.4514,41.4514,41.3199,41.3663,174100.0
2014-05-29 10:20:00,53.5,53.54,53.41,53.44,182900.0,41.374,41.405,41.3044,41.3276,182900.0
2014-05-29 10:30:00,53.43,53.54,53.41,53.54,154400.0,41.3199,41.405,41.3044,41.405,154400.0
2014-05-29 10:40:00,53.54,53.74,53.53,53.73,130700.0,41.405,41.5596,41.3972,41.5519,130700.0
2014-05-29 10:50:00,53.74,53.76,53.7,53.75,76100.0,41.5596,41.5751,41.5287,41.5674,76100.0
2014-05-29 11:00:00,53.75,53.77,53.71,53.76,80700.0,41.5674,41.5828,41.5364,41.5751,80700.0
2014-05-29 11:10:00,53.76,53.8,53.68,53.78,113100.0,41.5751,41.606,41.5132,41.5906,113100.0
2014-05-29 11:20:00,53.79,53.89,53.78,53.89,333200.0,41.5983,41.6756,41.5906,41.6756,333200.0
2014-05-29 11:30:00,53.89,53.96,53.85,53.94,268100.0,41.6756,41.7298,41.6447,41.7143,268100.0
2014-05-29 11:40:00,53.94,53.94,53.87,53.88,102000.0,41.7143,41.7143,41.6602,41.6679,102000.0
2014-05-29 11:50:00,53.89,53.99,53.87,53.97,187100.0,41.6756,41.753,41.6602,41.7375,187100.0
2014-05-29 12:00:00,53.96,54.05,53.93,54.05,127900.0,41.7298,41.7994,41.7066,41.7994,127900.0
2014-05-29 12:10:00,54.05,54.1,53.96,53.97,71600.0,41.7994,41.838,41.7298,41.7375,71600.0
2014-05-29 12:20:00,53.97,54.02,53.95,53.98,49000.0,41.7375,41.7762,41.722,41.7452,49000.0
2014-05-29 12:30:00,53.97,53.99,53.93,53.99,74400.0,41.7375,41.753,41.7066,41.753,74400.0
2014-05-29 12:40:00,53.98,54.0,53.96,53.97,49000.0,41.7452,41.7607,41.7298,41.7375,49000.0
2014-05-29 12:50:00,53.97,54.0,53.97,53.99,40800.0,41.7375,41.7607,41.7375,41.753,40800.0
2014-05-29 13:00:00,53.98,54.03,53.98,54.03,93500.0,41.7452,41.7839,41.7452,41.7839,93500.0
2014-05-29 13:10:00,54.02,54.04,53.99,53.99,79800.0,41.7762,41.7916,41.753,41.753,79800.0
2014-05-29 13:20:00,53.99,53.99,53.87,53.87,106200.0,41.753,41.753,41.6602,41.6602,106200.0
2014-05-29 13:30:00,53.86,53.91,53.84,53.85,94800.0,41.6524,41.6911,41.637,41.6447,94800.0
2014-05-29 13:40:00,53.85,53.92,53.83,53.92,121800.0,41.6447,41.6988,41.6292,41.6988,121800.0
2014-05-29 13:50:00,53.92,53.94,53.88,53.93,56100.0,41.6988,41.7143,41.6679,41.7066,56100.0
2014-05-29 14:00:00,53.93,53.96,53.89,53.95,65800.0,41.7066,41.7298,41.6756,41.722,65800.0
2014-05-29 14:10:00,53.95,53.97,53.93,53.96,56400.0,41.722,41.7375,41.7066,41.7298,56400.0
2014-05-29 14:20:00,53.96,53.99,53.95,53.98,67500.0,41.7298,41.753,41.722,41.7452,67500.0
2014-05-29 14:30:00,53.97,54.13,53.97,54.13,212100.0,41.7375,41.8612,41.7375,41.8612,212100.0
2014-05-29 14:40:00,54.12,54.16,54.08,54.1,134600.0,41.8535,41.8844,41.8226,41.838,134600.0
2014-05-29 14:50:00,54.1,54.13,54.04,54.13,119400.0,41.838,41.8612,41.7916,41.8612,119400.0
2014-05-29 15:00:00,54.13,54.2,54.12,54.15,173300.0,41.8612,41.9154,41.8535,41.8767,173300.0
2014-05-29 15:10:00,54.15,54.2,54.1,54.17,159300.0,41.8767,41.9154,41.838,41.8922,159300.0
2014-05-29 15:20:00,54.18,54.3,54.17,54.29,219100.0,41.8999,41.9927,41.8922,41.985,219100.0
2014-05-29 15:30:00,54.3,54.31,54.23,54.24,248800.0,41.9927,42.0005,41.9386,41.9463,248800.0
2014-05-29 15:40:00,54.23,54.23,54.16,54.19,219500.0,41.9386,41.9386,41.8844,41.9076,219500.0
2014-05-29 15:50:00,54.19,54.19,54.14,54.17,755600.0,41.9076,41.9076,41.869,41.8922,755600.0
2014-05-30 09:30:00,53.96,54.03,53.96,53.99,340600.0,41.7298,41.7839,41.7298,41.753,340600.0
2014-05-30 09:40:00,53.99,54.08,53.86,53.98,357800.0,41.753,41.8226,41.6524,41.7452,357800.0
2014-05-30 09:50:00,54.0,54.0,53.93,53.98,214600.0,41.7607,41.7607,41.7066,41.7452,214600.0
2014-05-30 10:00:00,53.98,54.0,53.92,53.99,150300.0,41.7452,41.7607,41.6988,41.753,150300.0
2014-05-30 10:10:00,53.98,54.0,53.88,53.89,158100.0,41.7452,41.7607,41.6679,41.6756,158100.0
2014-05-30 10:20:00,53.89,53.94,53.89,53.9,163700.0,41.6756,41.7143,41.6756,41.6834,163700.0
2014-05-30 10:30:00,53.9,53.91,53.78,53.84,204000.0,41.6834,41.6911,41.5906,41.637,204000.0
2014-05-30 10:40:00,53.84,53.95,53.83,53.92,113600.0,41.637,41.722,41.6292,41.6988,113600.0
2014-05-30 10:50:00,53.92,53.92,53.88,53.92,135100.0,41.6988,41.6988,41.6679,41.6988,135100.0
2014-05-30 11:00:00,53.91,53.95,53.9,53.9,108600.0,41.6911,41.722,41.6834,41.6834,108600.0
2014-05-30 11:10:00,53.9,53.98,53.9,53.95,75400.0,41.6834,41.7452,41.6834,41.722,75400.0
2014-05-30 11:20:00,53.95,53.97,53.9,53.91,83400.0,41.722,41.7375,41.6834,41.6911,83400.0
2014-05-30 11:30:00,53.91,54.0,53.9,53.99,74500.0,41.6911,41.7607,41.6834,41.753,74500.0
2014-05-30 11:40:00,53.99,53.99,53.91,53.94,65500.0,41.753,41.753,41.6911,41.7143,65500.0
2014-05-30 11:50:00,53.94,53.99,53.92,53.98,114500.0,41.7143,41.753,41.6988,41.7452,114500.0
2014-05-30 12:00:00,53.99,54.01,53.93,53.94,61300.0,41.753,41.7684,41.7066,41.7143,61300.0
2014-05-30 12:10:00,53.95,53.97,53.93,53.96,60000.0,41.722,41.7375,41.7066,41.7298,60000.0
2014-05-30 12:20:00,53.97,54.0,53.9,53.9,118100.0,41.7375,41.7607,41.6834,41.6834,118100.0
2014-05-30 12:30:00,53.9,53.92,53.9,53.91,139800.0,41.6834,41.6988,41.6834,41.6911,139800.0
2014-05-30 12:40:00,53.9,53.95,53.89,53.93,181000.0,41.6834,41.722,41.6756,41.7066,181000.0
2014-05-30 12:50:00,53.93,54.0,53.92,53.99,139600.0,41.7066,41.7607,41.6988,41.753,139600.0
2014-05-30 13:00:00,53.99,54.08,53.97,54.08,164900.0,41.753,41.8226,41.7375,41.8226,164900.0
2014-05-30 13:10:00,54.08,54.1,54.02,54.04,158100.0,41.8226,41.838,41.7762,41.7916,158100.0
2014-05-30 13:20:00,54.03,54.09,54.03,54.09,76900.0,41.7839,41.8303,41.7839,41.8303,76900.0
2014-05-30 13:30:00,54.09,54.1,54.03,54.09,217600.0,41.8303,41.838,41.7839,41.8303,217600.0
2014-05-30 13:40:00,54.09,54.09,53.99,54.02,322300.0,41.8303,41.8303,41.753,41.7762,322300.0
2014-05-30 13:50:00,54.02,54.03,54.0,54.0,260800.0,41.7762,41.7839,41.7607,41.7607,260800.0
2014-05-30 14:00:00,54.01,54.09,54.0,54.07,115000.0,41.7684,41.8303,41.7607,41.8148,115000.0
2014-05-30 14:10:00,54.08,54.1,54.05,54.06,293700.0,41.8226,41.838,41.7994,41.8071,293700.0
2014-05-30 14:20:00,54.05,54.08,54.05,54.07,126100.0,41.7994,41.8226,41.7994,41.8148,126100.0
2014-05-30 14:30:00,54.08,54.09,54.05,54.08,125600.0,41.8226,41.8303,41.7994,41.8226,125600.0
2014-05-30 14:40:00,54.08,54.11,54.07,54.1,168000.0,41.8226,41.8458,41.8148,41.838,168000.0
2014-05-30 14:50:00,54.1,54.12,54.07,54.08,188100.0,41.838,41.8535,41.8148,41.8226,188100.0
2014-05-30 15:00:00,54.08,54.08,54.0,54.02,234000.0,41.8226,41.8226,41.7607,41.7762,234000.0
2014-05-30 15:10:00,54.01,54.06,54.0,54.01,371800.0,41.7684,41.8071,41.7607,41.7684,371800.0
2014-05-30 15:20:00,54.01,54.04,54.0,54.03,165700.0,41.7684,41.7916,41.7607,41.7839,165700.0
2014-05-30 15:30:00,54.02,54.07,54.01,54.02,172400.0,41.7762,41.8148,41.7684,41.7762,172400.0
2014-05-30 15:40:00,54.03,54.05,54.01,54.03,245100.0,41.7839,41.7994,41.7684,41.7839,245100.0
2014-05-30 15:50:00,54.03,54.1,54.02,54.06,485900.0,41.7839,41.838,41.7762,41.8071,485900.0
2014-06-02 09:30:00,54.16,54.34,54.1,54.14,204900.0,41.8844,42.0237,41.838,41.869,204900.0
2014-06-02 09:40:00,54.15,54.15,53.88,53.88,241200.0,41.8767,41.8767,41.6679,41.6679,241200.0
2014-06-02 09:50:00,53.89,54.04,53.89,54.04,148900.0,41.6756,41.7916,41.6756,41.7916,148900.0
2014-06-02 10:00:00,54.02,54.03,53.82,53.83,149800.0,41.7762,41.7839,41.6215,41.6292,149800.0
2014-06-02 10:10:00,53.83,54.02,53.83,54.0,115300.0,41.6292,41.7762,41.6292,41.7607,115300.0
2014-06-02 10:20:00,54.0,54.02,53.95,54.0,191700.0,41.7607,41.7762,41.722,41.7607,191700.0
2014-06-02 10:30:00,54.01,54.02,53.89,53.95,175700.0,41.7684,41.7762,41.6756,41.722,175700.0
2014-06-02 10:40:00,53.95,53.95,53.9,53.9,106100.0,41.722,41.722,41.6834,41.6834,106100.0
2014-06-02 10:50:00,53.9,54.0,53.86,54.0,82700.0,41.6834,41.7607,41.6524,41.7607,82700.0
2014-06-02 11:00:00,54.01,54.05,53.95,54.03,110100.0,41.7684,41.7994,41.722,41.7839,110100.0
2014-06-02 11:10:00,54.04,54.08,53.97,53.99,120200.0,41.7916,41.8226,41.7375,41.753,120200.0
2014-06-02 11:20:00,54.0,54.17,54.0,54.14,135800.0,41.7607,41.8922,41.7607,41.869,135800.0
2014-06-02 11:30:00,54.14,54.16,54.07,54.14,108600.0,41.869,41.8844,41.8148,41.869,108600.0
2014-06-02 11:40:00,54.14,54.17,54.12,54.14,167200.0,41.869,41.8922,41.8535,41.869,167200.0
2014-06-02 11:50:00,54.15,54.17,54.12,54.14,184000.0,41.8767,41.8922,41.8535,41.869,184000.0
2014-06-02 12:00:00,54.15,54.15,54.11,54.13,51100.0,41.8767,41.8767,41.8458,41.8612,51100.0
2014-06-02 12:10:00,54.14,54.21,54.14,54.18,113200.0,41.869,41.9231,41.869,41.8999,113200.0
2014-06-02 12:20:00,54.17,54.25,54.16,54.25,98400.0,41.8922,41.954,41.8844,41.954,98400.0
2014-06-02 12:30:00,54.25,54.3,54.23,54.23,78900.0,41.954,41.9927,41.9386,41.9386,78900.0
2014-06-02 12:40:00,54.23,54.26,54.23,54.25,88900.0,41.9386,41.9618,41.9386,41.954,88900.0
2014-06-02 12:50:00,54.25,54.26,54.18,54.21,88900.0,41.954,41.9618,41.8999,41.9231,88900.0
2014-06-02 13:00:00,54.21,54.21,54.12,54.14,88100.0,41.9231,41.9231,41.8535,41.869,88100.0
2014-06-02 13:10:00,54.14,54.2,54.12,54.2,106000.0,41.869,41.9154,41.8535,41.9154,106000.0
2014-06-02 13:20:00,54.2,54.26,54.16,54.24,175600.0,41.9154,41.9618,41.8844,41.9463,175600.0
2014-06-02 13:30:00,54.23,54.26,54.19,54.25,145100.0,41.9386,41.9618,41.9076,41.954,145100.0
2014-06-02 13:40:00,54.25,54.26,54.19,54.23,93900.0,41.954,41.9618,41.9076,41.9386,93900.0
2014-06-02 13:50:00,54.23,54.26,54.21,54.24,73800.0,41.9386,41.9618,41.9231,41.9463,73800.0
2014-06-02 14:00:00,54.24,54.26,54.2,54.23,86800.0,41.9463,41.9618,41.9154,41.9386,86800.0
2014-06-02 14:10:00,54.23,54.26,54.19,54.24,216900.0,41.9386,41.9618,41.9076,41.9463,216900.0
2014-06-02 14:20:00,54.25,54.3,54.25,54.28,124800.0,41.954,41.9927,41.954,41.9773,124800.0
2014-06-02 14:30:00,54.27,54.32,54.19,54.22,219600.0,41.9695,42.0082,41.9076,41.9308,219600.0
2014-06-02 14:40:00,54.22,54.23,54.18,54.2,115800.0,41.9308,41.9386,41.8999,41.9154,115800.0
2014-06-02 14:50:00,54.21,54.23,54.17,54.2,107900.0,41.9231,41.9386,41.8922,41.9154,107900.0
2014-06-02 15:00:00,54.2,54.23,54.19,54.23,99400.0,41.9154,41.9386,41.9076,41.9386,99400.0
2014-06-02 15:10:00,54.23,54.24,54.12,54.18,173300.0,41.9386,41.9463,41.8535,41.8999,173300.0
2014-06-02 15:20:00,54.17,54.21,54.13,54.2,245500.0,41.8922,41.9231,41.8612,41.9154,245500.0
2014-06-02 15:30:00,54.2,54.25,54.18,54.23,121200.0,41.9154,41.954,41.8999,41.9386,121200.0
2014-06-02 15:40:00,54.22,54.3,54.2,54.3,368200.0,41.9308,41.9927,41.9154,41.9927,368200.0
2014-06-02 15:50:00,54.3,54.31,54.22,54.26,423900.0,41.9927,42.0005,41.9308,41.9618,423900.0
2014-06-03 09:30:00,54.12,54.12,53.87,54.05,248500.0,41.8535,41.8535,41.6602,41.7994,248500.0
2014-06-03 09:40:00,54.06,54.1,53.92,53.95,172100.0,41.8071,41.838,41.6988,41.722,172100.0
2014-06-03 09:50:00,53.96,54.03,53.93,53.95,262900.0,41.7298,41.7839,41.7066,41.722,262900.0
2014-06-03 10:00:00,53.95,54.04,53.89,53.9,247700.0,41.722,41.7916,41.6756,41.6834,247700.0
2014-06-03 10:10:00,53.9,53.96,53.89,53.9,136800.0,41.6834,41.7298,41.6756,41.6834,136800.0
2014-06-03 10:20:00,53.9,53.95,53.88,53.88,92200.0,41.6834,41.722,41.6679,41.6679,92200.0
2014-06-03 10:30:00,53.89,54.02,53.89,54.0,122100.0,41.6756,41.7762,41.6756,41.7607,122100.0
2014-06-03 10:40:00,54.0,54.01,53.84,53.89,317500.0,41.7607,41.7684,41.637,41.6756,317500.0
2014-06-03 10:50:00,53.88,53.89,53.74,53.82,249900.0,41.6679,41.6756,41.5596,41.6215,249900.0
2014-06-03 11:00:00,53.82,53.82,53.7,53.75,134100.0,41.6215,41.6215,41.5287,41.5674,134100.0
2014-06-03 11:10:00,53.74,53.79,53.74,53.77,137600.0,41.5596,41.5983,41.5596,41.5828,137600.0
2014-06-03 11:20:00,53.77,53.8,53.76,53.79,100200.0,41.5828,41.606,41.5751,41.5983,100200.0
2014-06-03 11:30:00,53.79,53.82,53.77,53.77,78800.0,41.5983,41.6215,41.5828,41.5828,78800.0
2014-06-03 11:40:00,53.77,53.78,53.67,53.74,107700.0,41.5828,41.5906,41.5055,41.5596,107700.0
2014-06-03 11:50:00,53.74,53.77,53.67,53.7,78900.0,41.5596,41.5828,41.5055,41.5287,78900.0
2014-06-03 12:00:00,53.7,53.78,53.68,53.76,85300.0,41.5287,41.5906,41.5132,41.5751,85300.0
2014-06-03 12:10:00,53.77,53.89,53.75,53.88,107300.0,41.5828,41.6756,41.5674,41.6679,107300.0
2014-06-03 12:20:00,53.88,53.91,53.85,53.85,94000.0,41.6679,41.6911,41.6447,41.6447,94000.0
2014-06-03 12:30:00,53.85,53.87,53.83,53.87,69500.0,41.6447,41.6602,41.6292,41.6602,69500.0
2014-06-03 12:40:00,53.87,53.91,53.87,53.91,69600.0,41.6602,41.6911,41.6602,41.6911,69600.0
2014-06-03 12:50:00,53.91,53.95,53.89,53.95,191800.0,41.6911,41.722,41.6756,41.722,191800.0
2014-06-03 13:00:00,53.95,54.04,53.94,54.03,301400.0,41.722,41.7916,41.7143,41.7839,301400.0
2014-06-03 13:10:00,54.03,54.1,53.96,53.97,168800.0,41.7839,41.838,41.7298,41.7375,168800.0
2014-06-03 13:20:00,53.97,54.05,53.96,54.0,100100.0,41.7375,41.7994,41.7298,41.7607,100100.0
2014-06-03 13:30:00,53.99,54.04,53.98,53.99,55300.0,41.753,41.7916,41.7452,41.753,55300.0
2014-06-03 13:40:00,53.99,53.99,53.93,53.95,88800.0,41.753,41.753,41.7066,41.722,88800.0
2014-06-03 13:50:00,53.94,53.95,53.9,53.94,205600.0,41.7143,41.722,41.6834,41.7143,205600.0
2014-06-03 14:00:00,53.94,54.07,53.93,54.06,86700.0,41.7143,41.8148,41.7066,41.8071,86700.0
2014-06-03 14:10:00,54.06,54.07,54.05,54.06,149200.0,41.8071,41.8148,41.7994,41.8071,149200.0
2014-06-03 14:20:00,54.06,54.21,54.06,54.21,299000.0,41.8071,41.9231,41.8071,41.9231,299000.0
2014-06-03 14:30:00,54.21,54.44,54.21,54.43,783900.0,41.9231,42.101,41.9231,42.0933,783900.0
2014-06-03 14:40:00,54.44,54.55,54.43,54.52,783700.0,42.101,42.1861,42.0933,42.1629,783700.0
2014-06-03 14:50:00,54.52,54.56,54.43,54.44,395300.0,42.1629,42.1938,42.0933,42.101,395300.0
2014-06-03 15:00:00,54.44,54.45,54.36,54.44,193300.0,42.101,42.1087,42.0391,42.101,193300.0
2014-06-03 15:10:00,54.45,54.53,54.41,54.43,224400.0,42.1087,42.1706,42.0778,42.0933,224400.0
2014-06-03 15:20:00,54.42,54.5,54.42,54.48,164500.0,42.0855,42.1474,42.0855,42.1319,164500.0
2014-06-03 15:30:00,54.48,54.5,54.45,54.46,97700.0,42.1319,42.1474,42.1087,42.1165,97700.0
2014-06-03 15:40:00,54.46,54.55,54.45,54.55,317000.0,42.1165,42.1861,42.1087,42.1861,317000.0
2014-06-03 15:50:00,54.54,54.61,54.54,54.59,1000400.0,42.1783,42.2325,42.1783,42.217,1000400.0
2014-06-04 09:30:00,54.36,55.33,54.27,55.31,1088400.0,42.0391,42.7893,41.9695,42.7738,1088400.0
2014-06-04 09:40:00,55.29,55.42,55.15,55.22,904100.0,42.7583,42.8589,42.6501,42.7042,904100.0
2014-06-04 09:50:00,55.22,55.34,55.17,55.26,676400.0,42.7042,42.797,42.6655,42.7351,676400.0
2014-06-04 10:00:00,55.27,55.27,55.09,55.09,410200.0,42.7429,42.7429,42.6037,42.6037,410200.0
2014-06-04 10:10:00,55.1,55.13,55.05,55.05,306400.0,42.6114,42.6346,42.5727,42.5727,306400.0
2014-06-04 10:20:00,55.05,55.05,54.86,54.89,343400.0,42.5727,42.5727,42.4258,42.449,343400.0
2014-06-04 10:30:00,54.89,54.94,54.79,54.94,263500.0,42.449,42.4877,42.3717,42.4877,263500.0
2014-06-04 10:40:00,54.94,55.08,54.94,55.03,204200.0,42.4877,42.5959,42.4877,42.5573,204200.0
2014-06-04 10:50:00,55.04,55.13,55.01,55.11,238900.0,42.565,42.6346,42.5418,42.6191,238900.0
2014-06-04 11:00:00,55.12,55.15,55.09,55.09,178500.0,42.6269,42.6501,42.6037,42.6037,178500.0
2014-06-04 11:10:00,55.09,55.11,54.98,55.0,183700.0,42.6037,42.6191,42.5186,42.5341,183700.0
2014-06-04 11:20:00,55.0,55.09,54.99,55.06,174600.0,42.5341,42.6037,42.5263,42.5805,174600.0
2014-06-04 11:30:00,55.07,55.08,55.01,55.07,141900.0,42.5882,42.5959,42.5418,42.5882,141900.0
2014-06-04 11:40:00,55.07,55.08,55.06,55.06,81500.0,42.5882,42.5959,42.5805,42.5805,81500.0
2014-06-04 11:50:00,55.06,55.08,55.03,55.07,122100.0,42.5805,42.5959,42.5573,42.5882,122100.0
2014-06-04 12:00:00,55.06,55.07,54.99,55.0,231100.0,42.5805,42.5882,42.5263,42.5341,231100.0
2014-06-04 12:10:00,55.0,55.02,54.98,54.99,120300.0,42.5341,42.5495,42.5186,42.5263,120300.0
2014-06-04 12:20:00,55.0,55.06,54.98,55.06,165300.0,42.5341,42.5805,42.5186,42.5805,165300.0
2014-06-04 12:30:00,55.07,55.08,54.99,55.03,153100.0,42.5882,42.5959,42.5263,42.5573,153100.0
2014-06-04 12:40:00,55.04,55.05,55.0,55.01,106400.0,42.565,42.5727,42.5341,42.5418,106400.0
2014-06-04 12:50:00,55.01,55.04,54.99,55.01,162700.0,42.5418,42.565,42.5263,42.5418,162700.0
2014-06-04 13:00:00,55.01,55.04,55.0,55.02,55600.0,42.5418,42.565,42.5341,42.5495,55600.0
2014-06-04 13:10:00,55.02,55.02,54.98,54.99,118100.0,42.5495,42.5495,42.5186,42.5263,118100.0
2014-06-04 13:20:00,54.99,55.0,54.94,54.96,242500.0,42.5263,42.5341,42.4877,42.5031,242500.0
2014-06-04 13:30:00,54.97,54.97,54.89,54.93,145200.0,42.5109,42.5109,42.449,42.4799,145200.0
2014-06-04 13:40:00,54.92,54.94,54.89,54.91,113500.0,42.4722,42.4877,42.449,42.4645,113500.0
2014-06-04 13:50:00,54.91,54.91,54.86,54.87,109400.0,42.4645,42.4645,42.4258,42.4335,109400.0
2014-06-04 14:00:00,54.87,54.89,54.85,54.88,149500.0,42.4335,42.449,42.4181,42.4413,149500.0
2014-06-04 14:10:00,54.88,54.88,54.85,54.86,55000.0,42.4413,42.4413,42.4181,42.4258,55000.0
2014-06-04 14:20:00,54.86,54.86,54.79,54.81,156200.0,42.4258,42.4258,42.3717,42.3871,156200.0
2014-06-04 14:30:00,54.8,54.86,54.77,54.8,202400.0,42.3794,42.4258,42.3562,42.3794,202400.0
2014-06-04 14:40:00,54.8,54.84,54.75,54.76,148700.0,42.3794,42.4103,42.3407,42.3485,148700.0
2014-06-04 14:50:00,54.77,54.77,54.71,54.75,107800.0,42.3562,42.3562,42.3098,42.3407,107800.0
2014-06-04 15:00:00,54.74,54.79,54.74,54.78,108900.0,42.333,42.3717,42.333,42.3639,108900.0
2014-06-04 15:10:00,54.77,54.85,54.77,54.85,209300.0,42.3562,42.4181,42.3562,42.4181,209300.0
2014-06-04 15:20:00,54.85,54.88,54.84,54.88,207200.0,42.4181,42.4413,42.4103,42.4413,207200.0
2014-06-04 15:30:00,54.88,54.91,54.85,54.88,230400.0,42.4413,42.4645,42.4181,42.4413,230400.0
2014-06-04 15:40:00,54.89,54.93,54.88,54.92,295400.0,42.449,42.4799,42.4413,42.4722,295400.0
2014-06-04 15:50:00,54.91,54.92,54.86,54.86,554100.0,42.4645,42.4722,42.4258,42.4258,554100.0
2014-06-05 09:30:00,54.96,55.02,54.61,54.65,309200.0,42.5031,42.5495,42.2325,42.2634,309200.0
2014-06-05 09:40:00,54.65,54.73,54.5,54.64,262100.0,42.2634,42.3253,42.1474,42.2557,262100.0
2014-06-05 09:50:00,54.65,54.71,54.55,54.64,180700.0,42.2634,42.3098,42.1861,42.2557,180700.0
2014-06-05 10:00:00,54.64,54.65,54.45,54.45,163200.0,42.2557,42.2634,42.1087,42.1087,163200.0
2014-06-05 10:10:00,54.45,54.49,54.33,54.41,188400.0,42.1087,42.1397,42.0159,42.0778,188400.0
2014-06-05 10:20:00,54.41,54.56,54.41,54.51,141100.0,42.0778,42.1938,42.0778,42.1551,141100.0
2014-06-05 10:30:00,54.51,54.51,54.43,54.5,114800.0,42.1551,42.1551,42.0933,42.1474,114800.0
2014-06-05 10:40:00,54.49,54.58,54.41,54.45,116600.0,42.1397,42.2093,42.0778,42.1087,116600.0
2014-06-05 10:50:00,54.44,54.52,54.36,54.51,149000.0,42.101,42.1629,42.0391,42.1551,149000.0
2014-06-05 11:00:00,54.5,54.6,54.47,54.55,100100.0,42.1474,42.2247,42.1242,42.1861,100100.0
2014-06-05 11:10:00,54.55,54.75,54.55,54.74,113700.0,42.1861,42.3407,42.1861,42.333,113700.0
2014-06-05 11:20:00,54.75,54.75,54.62,54.69,136800.0,42.3407,42.3407,42.2402,42.2943,136800.0
2014-06-05 11:30:00,54.69,54.74,54.64,54.7,96700.0,42.2943,42.333,42.2557,42.3021,96700.0
2014-06-05 11:40:00,54.69,54.78,54.66,54.75,75700.0,42.2943,42.3639,42.2711,42.3407,75700.0
2014-06-05 11:50:00,54.75,54.81,54.71,54.8,311300.0,42.3407,42.3871,42.3098,42.3794,311300.0
2014-06-05 12:00:00,54.81,54.92,54.81,54.91,102500.0,42.3871,42.4722,42.3871,42.4645,102500.0
2014-06-05 12:10:00,54.91,54.92,54.85,54.91,98900.0,42.4645,42.4722,42.4181,42.4645,98900.0
2014-06-05 12:20:00,54.91,54.95,54.89,54.95,55200.0,42.4645,42.4954,42.449,42.4954,55200.0
2014-06-05 12:30:00,54.95,55.0,54.93,54.94,123000.0,42.4954,42.5341,42.4799,42.4877,123000.0
2014-06-05 12:40:00,54.94,54.94,54.89,54.93,95900.0,42.4877,42.4877,42.449,42.4799,95900.0
2014-06-05 12:50:00,54.93,54.98,54.9,54.96,107100.0,42.4799,42.5186,42.4567,42.5031,107100.0
2014-06-05 13:00:00,54.95,54.97,54.92,54.96,70200.0,42.4954,42.5109,42.4722,42.5031,70200.0
2014-06-05 13:10:00,54.96,54.97,54.94,54.97,62700.0,42.5031,42.5109,42.4877,42.5109,62700.0
2014-06-05 13:20:00,54.96,54.96,54.89,54.9,57900.0,42.5031,42.5031,42.449,42.4567,57900.0
2014-06-05 13:30:00,54.9,54.97,54.89,54.91,137500.0,42.4567,42.5109,42.449,42.4645,137500.0
2014-06-05 13:40:00,54.93,54.94,54.85,54.88,59400.0,42.4799,42.4877,42.4181,42.4413,59400.0
2014-06-05 13:50:00,54.87,54.94,54.87,54.94,43600.0,42.4335,42.4877,42.4335,42.4877,43600.0
2014-06-05 14:00:00,54.94,54.94,54.9,54.91,77300.0,42.4877,42.4877,42.4567,42.4645,77300.0
2014-06-05 14:10:00,54.91,54.99,54.91,54.96,154800.0,42.4645,42.5263,42.4645,42.5031,154800.0
2014-06-05 14:20:00,54.96,55.05,54.96,55.05,162200.0,42.5031,42.5727,42.5031,42.5727,162200.0
2014-06-05 14:30:00,55.05,55.07,55.0,55.02,308300.0,42.5727,42.5882,42.5341,42.5495,308300.0
2014-06-05 14:40:00,55.02,55.07,55.01,55.01,66700.0,42.5495,42.5882,42.5418,42.5418,66700.0
2014-06-05 14:50:00,55.02,55.03,54.92,54.92,123800.0,42.5495,42.5573,42.4722,42.4722,123800.0
2014-06-05 15:00:00,54.92,55.02,54.91,54.99,75100.0,42.4722,42.5495,42.4645,42.5263,75100.0
2014-06-05 15:10:00,54.98,54.99,54.96,54.97,61000.0,42.5186,42.5263,42.5031,42.5109,61000.0
2014-06-05 15:20:00,54.97,55.0,54.91,54.92,109800.0,42.5109,42.5341,42.4645,42.4722,109800.0
2014-06-05 15:30:00,54.92,54.97,54.9,54.97,113200.0,42.4722,42.5109,42.4567,42.5109,113200.0
2014-06-05 15:40:00,54.97,55.0,54.93,54.93,241200.0,42.5109,42.5341,42.4799,42.4799,241200.0
2014-06-05 15:50:00,54.94,54.97,54.91,54.94,456900.0,42.4877,42.5109,42.4645,42.4877,456900.0
2014-06-06 09:30:00,55.03,55.42,54.98,55.37,402200.0,42.6535,42.9558,42.6147,42.917,402200.0
2014-06-06 09:40:00,55.37,55.44,55.28,55.39,307900.0,42.917,42.9713,42.8472,42.9325,307900.0
2014-06-06 09:50:00,55.39,55.41,55.3,55.33,315300.0,42.9325,42.948,42.8627,42.886,315300.0
2014-06-06 10:00:00,55.33,55.35,55.23,55.34,349100.0,42.886,42.9015,42.8085,42.8938,349100.0
2014-06-06 10:10:00,55.34,55.4,55.18,55.19,182400.0,42.8938,42.9403,42.7697,42.7775,182400.0
2014-06-06 10:20:00,55.18,55.21,55.11,55.2,249100.0,42.7697,42.793,42.7155,42.7852,249100.0
2014-06-06 10:30:00,55.2,55.29,55.15,55.22,141200.0,42.7852,42.855,42.7465,42.8007,141200.0
2014-06-06 10:40:00,55.22,55.25,55.17,55.25,110700.0,42.8007,42.824,42.762,42.824,110700.0
2014-06-06 10:50:00,55.25,55.32,55.25,55.31,171600.0,42.824,42.8783,42.824,42.8705,171600.0
2014-06-06 11:00:00,55.31,55.34,55.25,55.29,184800.0,42.8705,42.8938,42.824,42.855,184800.0
2014-06-06 11:10:00,55.3,55.3,55.22,55.23,85200.0,42.8627,42.8627,42.8007,42.8085,85200.0
2014-06-06 11:20:00,55.22,55.28,55.22,55.26,134000.0,42.8007,42.8472,42.8007,42.8317,134000.0
2014-06-06 11:30:00,55.26,55.3,55.22,55.26,290000.0,42.8317,42.8627,42.8007,42.8317,290000.0
2014-06-06 11:40:00,55.25,55.26,55.21,55.26,175700.0,42.824,42.8317,42.793,42.8317,175700.0
2014-06-06 11:50:00,55.26,55.27,55.2,55.25,133400.0,42.8317,42.8395,42.7852,42.824,133400.0
2014-06-06 12:00:00,55.25,55.26,55.21,55.26,93900.0,42.824,42.8317,42.793,42.8317,93900.0
2014-06-06 12:10:00,55.26,55.27,55.22,55.22,100000.0,42.8317,42.8395,42.8007,42.8007,100000.0
2014-06-06 12:20:00,55.23,55.26,55.18,55.25,51400.0,42.8085,42.8317,42.7697,42.824,51400.0
2014-06-06 12:30:00,55.25,55.26,55.21,55.26,90900.0,42.824,42.8317,42.793,42.8317,90900.0
2014-06-06 12:40:00,55.26,55.27,55.22,55.25,74200.0,42.8317,42.8395,42.8007,42.824,74200.0
2014-06-06 12:50:00,55.25,55.25,55.21,55.23,84000.0,42.824,42.824,42.793,42.8085,84000.0
2014-06-06 13:00:00,55.23,55.24,55.22,55.23,51200.0,42.8085,42.8162,42.8007,42.8085,51200.0
2014-06-06 13:10:00,55.22,55.25,55.22,55.25,105200.0,42.8007,42.824,42.8007,42.824,105200.0
2014-06-06 13:20:00,55.24,55.25,55.22,55.23,91600.0,42.8162,42.824,42.8007,42.8085,91600.0
2014-06-06 13:30:00,55.22,55.25,55.19,55.21,107400.0,42.8007,42.824,42.7775,42.793,107400.0
2014-06-06 13:40:00,55.21,55.26,55.19,55.25,143200.0,42.793,42.8317,42.7775,42.824,143200.0
2014-06-06 13:50:00,55.25,55.25,55.21,55.22,74600.0,42.824,42.824,42.793,42.8007,74600.0
2014-06-06 14:00:00,55.22,55.22,55.18,55.18,70100.0,42.8007,42.8007,42.7697,42.7697,70100.0
2014-06-06 14:10:00,55.19,55.25,55.18,55.23,76400.0,42.7775,42.824,42.7697,42.8085,76400.0
2014-06-06 14:20:00,55.23,55.25,55.22,55.25,53700.0,42.8085,42.824,42.8007,42.824,53700.0
2014-06-06 14:30:00,55.25,55.25,55.22,55.24,70900.0,42.824,42.824,42.8007,42.8162,70900.0
2014-06-06 14:40:00,55.23,55.24,55.2,55.21,79100.0,42.8085,42.8162,42.7852,42.793,79100.0
2014-06-06 14:50:00,55.21,55.25,55.21,55.22,113300.0,42.793,42.824,42.793,42.8007,113300.0
2014-06-06 15:00:00,55.22,55.22,55.18,55.22,96800.0,42.8007,42.8007,42.7697,42.8007,96800.0
2014-06-06 15:10:00,55.22,55.25,55.21,55.25,82600.0,42.8007,42.824,42.793,42.824,82600.0
2014-06-06 15:20:00,55.25,55.26,55.22,55.25,152700.0,42.824,42.8317,42.8007,42.824,152700.0
2014-06-06 15:30:00,55.24,55.26,55.23,55.24,169600.0,42.8162,42.8317,42.8085,42.8162,169600.0
2014-06-06 15:40:00,55.24,55.26,55.21,55.24,306400.0,42.8162,42.8317,42.793,42.8162,306400.0
2014-06-06 15:50:00,55.25,55.31,55.24,55.28,675500.0,42.824,42.8705,42.8162,42.8472,675500.0
2014-06-09 09:30:00,55.03,55.42,54.94,55.34,369500.0,42.6535,42.9558,42.5837,42.8938,369500.0
2014-06-09 09:40:00,55.35,55.35,55.18,55.21,157000.0,42.9015,42.9015,42.7697,42.793,157000.0
2014-06-09 09:50:00,55.22,55.3,55.2,55.24,98600.0,42.8007,42.8627,42.7852,42.8162,98600.0
2014-06-09 10:00:00,55.25,55.36,55.25,55.32,176600.0,42.824,42.9093,42.824,42.8783,176600.0
2014-06-09 10:10:00,55.32,55.36,55.27,55.27,120000.0,42.8783,42.9093,42.8395,42.8395,120000.0
2014-06-09 10:20:00,55.27,55.29,55.2,55.27,133200.0,42.8395,42.855,42.7852,42.8395,133200.0
2014-06-09 10:30:00,55.28,55.32,55.21,55.21,94300.0,42.8472,42.8783,42.793,42.793,94300.0
2014-06-09 10:40:00,55.21,55.23,55.18,55.22,266000.0,42.793,42.8085,42.7697,42.8007,266000.0
2014-06-09 10:50:00,55.22,55.28,55.2,55.25,243500.0,42.8007,42.8472,42.7852,42.824,243500.0
2014-06-09 11:00:00,55.24,55.26,55.19,55.21,426000.0,42.8162,42.8317,42.7775,42.793,426000.0
2014-06-09 11:10:00,55.21,55.22,55.16,55.21,102600.0,42.793,42.8007,42.7542,42.793,102600.0
2014-06-09 11:20:00,55.21,55.22,55.14,55.18,103200.0,42.793,42.8007,42.7387,42.7697,103200.0
2014-06-09 11:30:00,55.18,55.18,55.09,55.11,142600.0,42.7697,42.7697,42.7,42.7155,142600.0
2014-06-09 11:40:00,55.1,55.17,55.1,55.14,75200.0,42.7077,42.762,42.7077,42.7387,75200.0
2014-06-09 11:50:00,55.15,55.17,55.14,55.16,152700.0,42.7465,42.762,42.7387,42.7542,152700.0
2014-06-09 12:00:00,55.16,55.18,55.14,55.14,150400.0,42.7542,42.7697,42.7387,42.7387,150400.0
2014-06-09 12:10:00,55.14,55.15,55.04,55.06,160700.0,42.7387,42.7465,42.6612,42.6767,160700.0
2014-06-09 12:20:00,55.05,55.09,55.01,55.04,115200.0,42.669,42.7,42.638,42.6612,115200.0
2014-06-09 12:30:00,55.03,55.1,55.02,55.05,48300.0,42.6535,42.7077,42.6457,42.669,48300.0
2014-06-09 12:40:00,55.05,55.1,55.0,55.05,116700.0,42.669,42.7077,42.6302,42.669,116700.0
2014-06-09 12:50:00,55.05,55.09,55.02,55.03,52900.0,42.669,42.7,42.6457,42.6535,52900.0
2014-06-09 13:00:00,55.02,55.03,54.98,54.99,136200.0,42.6457,42.6535,42.6147,42.6225,136200.0
2014-06-09 13:10:00,55.0,55.0,54.97,55.0,53900.0,42.6302,42.6302,42.607,42.6302,53900.0
2014-06-09 13:20:00,55.0,55.0,54.97,54.98,60000.0,42.6302,42.6302,42.607,42.6147,60000.0
2014-06-09 13:30:00,54.98,55.0,54.97,54.99,63400.0,42.6147,42.6302,42.607,42.6225,63400.0
2014-06-09 13:40:00,55.0,55.01,54.96,54.97,110200.0,42.6302,42.638,42.5992,42.607,110200.0
2014-06-09 13:50:00,54.98,55.0,54.96,54.97,57900.0,42.6147,42.6302,42.5992,42.607,57900.0
2014-06-09 14:00:00,54.97,54.98,54.91,54.92,80200.0,42.607,42.6147,42.5605,42.5682,80200.0
2014-06-09 14:10:00,54.92,54.92,54.83,54.88,100400.0,42.5682,42.5682,42.4985,42.5372,100400.0
2014-06-09 14:20:00,54.89,54.92,54.86,54.86,98300.0,42.545,42.5682,42.5217,42.5217,98300.0
2014-06-09 14:30:00,54.87,54.9,54.82,54.89,99400.0,42.5295,42.5527,42.4907,42.545,99400.0
2014-06-09 14:40:00,54.89,54.96,54.88,54.94,92700.0,42.545,42.5992,42.5372,42.5837,92700.0
2014-06-09 14:50:00,54.93,54.96,54.92,54.94,106000.0,42.576,42.5992,42.5682,42.5837,106000.0
2014-06-09 15:00:00,54.95,55.0,54.93,54.97,121300.0,42.5915,42.6302,42.576,42.607,121300.0
2014-06-09 15:10:00,54.96,55.0,54.96,55.0,107600.0,42.5992,42.6302,42.5992,42.6302,107600.0
2014-06-09 15:20:00,55.0,55.05,54.97,54.98,232700.0,42.6302,42.669,42.607,42.6147,232700.0
2014-06-09 15:30:00,54.98,55.0,54.96,54.97,146900.0,42.6147,42.6302,42.5992,42.607,146900.0
2014-06-09 15:40:00,54.97,55.03,54.96,55.03,200100.0,42.607,42.6535,42.5992,42.6535,200100.0
2014-06-09 15:50:00,55.03,55.09,55.03,55.08,422400.0,42.6535,42.7,42.6535,42.6922,422400.0
2014-06-10 09:30:00,55.05,55.09,54.8,54.93,190900.0,42.669,42.7,42.4752,42.576,190900.0
2014-06-10 09:40:00,54.93,55.05,54.93,55.05,317200.0,42.576,42.669,42.576,42.669,317200.0
2014-06-10 09:50:00,55.05,55.13,54.93,54.94,177400.0,42.669,42.731,42.576,42.5837,177400.0
2014-06-10 10:00:00,54.93,54.94,54.8,54.82,232400.0,42.576,42.5837,42.4752,42.4907,232400.0
2014-06-10 10:10:00,54.81,54.89,54.81,54.86,85400.0,42.483,42.545,42.483,42.5217,85400.0
2014-06-10 10:20:00,54.86,55.0,54.83,54.97,100300.0,42.5217,42.6302,42.4985,42.607,100300.0
2014-06-10 10:30:00,54.98,55.03,54.9,54.9,177300.0,42.6147,42.6535,42.5527,42.5527,177300.0
2014-06-10 10:40:00,54.9,55.0,54.9,55.0,95900.0,42.5527,42.6302,42.5527,42.6302,95900.0
2014-06-10 10:50:00,55.0,55.08,54.91,54.93,232600.0,42.6302,42.6922,42.5605,42.576,232600.0
2014-06-10 11:00:00,54.92,54.98,54.91,54.97,88700.0,42.5682,42.6147,42.5605,42.607,88700.0
2014-06-10 11:10:00,54.98,55.0,54.91,54.95,97200.0,42.6147,42.6302,42.5605,42.5915,97200.0
2014-06-10 11:20:00,54.94,55.01,54.91,54.99,69900.0,42.5837,42.638,42.5605,42.6225,69900.0
2014-06-10 11:30:00,54.99,55.07,54.98,54.99,190700.0,42.6225,42.6845,42.6147,42.6225,190700.0
2014-06-10 11:40:00,54.98,55.07,54.97,55.07,65600.0,42.6147,42.6845,42.607,42.6845,65600.0
2014-06-10 11:50:00,55.07,55.08,55.06,55.08,59200.0,42.6845,42.6922,42.6767,42.6922,59200.0
2014-06-10 12:00:00,55.08,55.08,54.94,54.94,151800.0,42.6922,42.6922,42.5837,42.5837,151800.0
2014-06-10 12:10:00,54.93,54.97,54.93,54.95,60400.0,42.576,42.607,42.576,42.5915,60400.0
2014-06-10 12:20:00,54.95,54.97,54.93,54.97,41900.0,42.5915,42.607,42.576,42.607,41900.0
2014-06-10 12:30:00,54.97,55.0,54.95,54.95,57300.0,42.607,42.6302,42.5915,42.5915,57300.0
2014-06-10 12:40:00,54.94,54.98,54.9,54.98,97800.0,42.5837,42.6147,42.5527,42.6147,97800.0
2014-06-10 12:50:00,54.98,55.02,54.97,55.01,77100.0,42.6147,42.6457,42.607,42.638,77100.0
2014-06-10 13:00:00,55.02,55.02,54.97,55.01,47700.0,42.6457,42.6457,42.607,42.638,47700.0
2014-06-10 13:10:00,55.01,55.01,54.95,54.98,49900.0,42.638,42.638,42.5915,42.6147,49900.0
2014-06-10 13:20:00,54.98,54.98,54.94,54.94,39100.0,42.6147,42.6147,42.5837,42.5837,39100.0
2014-06-10 13:30:00,54.94,54.95,54.91,54.93,80400.0,42.5837,42.5915,42.5605,42.576,80400.0
2014-06-10 13:40:00,54.94,54.97,54.88,54.9,130500.0,42.5837,42.607,42.5372,42.5527,130500.0
2014-06-10 13:50:00,54.9,54.99,54.87,54.98,62600.0,42.5527,42.6225,42.5295,42.6147,62600.0
2014-06-10 14:00:00,54.98,54.99,54.94,54.96,31400.0,42.6147,42.6225,42.5837,42.5992,31400.0
2014-06-10 14:10:00,54.97,55.01,54.94,55.0,99100.0,42.607,42.638,42.5837,42.6302,99100.0
2014-06-10 14:20:00,55.01,55.03,54.95,54.98,73100.0,42.638,42.6535,42.5915,42.6147,73100.0
2014-06-10 14:30:00,54.97,54.98,54.88,54.9,74400.0,42.607,42.6147,42.5372,42.5527,74400.0
2014-06-10 14:40:00,54.91,54.92,54.88,54.92,49700.0,42.5605,42.5682,42.5372,42.5682,49700.0
2014-06-10 14:50:00,54.91,54.93,54.9,54.92,75600.0,42.5605,42.576,42.5527,42.5682,75600.0
2014-06-10 15:00:00,54.92,54.95,54.91,54.94,79700.0,42.5682,42.5915,42.5605,42.5837,79700.0
2014-06-10 15:10:00,54.94,55.0,54.93,54.99,84200.0,42.5837,42.6302,42.576,42.6225,84200.0
2014-06-10 15:20:00,55.0,55.0,54.95,54.98,105500.0,42.6302,42.6302,42.5915,42.6147,105500.0
2014-06-10 15:30:00,54.99,55.0,54.96,54.98,102600.0,42.6225,42.6302,42.5992,42.6147,102600.0
2014-06-10 15:40:00,54.98,54.99,54.96,54.97,149100.0,42.6147,42.6225,42.5992,42.607,149100.0
2014-06-10 15:50:00,54.98,55.04,54.98,55.02,470600.0,42.6147,42.6612,42.6147,42.6457,470600.0
2014-06-11 09:30:00,54.85,54.87,54.53,54.71,275300.0,42.514,42.5295,42.2659,42.4054,275300.0
2014-06-11 09:40:00,54.72,54.89,54.66,54.73,139600.0,42.4132,42.545,42.3667,42.4209,139600.0
2014-06-11 09:50:00,54.73,54.75,54.55,54.58,238500.0,42.4209,42.4364,42.2814,42.3047,238500.0
2014-06-11 10:00:00,54.59,54.67,54.55,54.63,187200.0,42.3124,42.3744,42.2814,42.3434,187200.0
2014-06-11 10:10:00,54.63,54.64,54.51,54.57,131700.0,42.3434,42.3512,42.2504,42.2969,131700.0
2014-06-11 10:20:00,54.57,54.6,54.43,54.43,112700.0,42.2969,42.3202,42.1884,42.1884,112700.0
2014-06-11 10:30:00,54.43,54.44,54.35,54.44,143500.0,42.1884,42.1962,42.1264,42.1962,143500.0
2014-06-11 10:40:00,54.44,54.52,54.42,54.42,50400.0,42.1962,42.2582,42.1807,42.1807,50400.0
2014-06-11 10:50:00,54.42,54.44,54.36,54.38,100800.0,42.1807,42.1962,42.1342,42.1497,100800.0
2014-06-11 11:00:00,54.38,54.48,54.37,54.45,77800.0,42.1497,42.2272,42.1419,42.2039,77800.0
2014-06-11 11:10:00,54.45,54.47,54.39,54.41,73500.0,42.2039,42.2194,42.1574,42.1729,73500.0
2014-06-11 11:20:00,54.41,54.43,54.38,54.42,45200.0,42.1729,42.1884,42.1497,42.1807,45200.0
2014-06-11 11:30:00,54.42,54.47,54.42,54.45,52900.0,42.1807,42.2194,42.1807,42.2039,52900.0
2014-06-11 11:40:00,54.45,54.48,54.41,54.46,67200.0,42.2039,42.2272,42.1729,42.2117,67200.0
2014-06-11 11:50:00,54.46,54.58,54.46,54.57,60600.0,42.2117,42.3047,42.2117,42.2969,60600.0
2014-06-11 12:00:00,54.57,54.66,54.53,54.66,96800.0,42.2969,42.3667,42.2659,42.3667,96800.0
2014-06-11 12:10:00,54.66,54.72,54.63,54.66,91500.0,42.3667,42.4132,42.3434,42.3667,91500.0
2014-06-11 12:20:00,54.66,54.71,54.63,54.7,81100.0,42.3667,42.4054,42.3434,42.3977,81100.0
2014-06-11 12:30:00,54.7,54.74,54.69,54.7,65600.0,42.3977,42.4287,42.3899,42.3977,65600.0
2014-06-11 12:40:00,54.7,54.75,54.7,54.74,41000.0,42.3977,42.4364,42.3977,42.4287,41000.0
2014-06-11 12:50:00,54.74,54.77,54.73,54.76,52500.0,42.4287,42.4519,42.4209,42.4442,52500.0
2014-06-11 13:00:00,54.76,54.78,54.7,54.76,79000.0,42.4442,42.4597,42.3977,42.4442,79000.0
2014-06-11 13:10:00,54.76,54.86,54.76,54.83,233800.0,42.4442,42.5217,42.4442,42.4985,233800.0
2014-06-11 13:20:00,54.83,54.84,54.75,54.79,112300.0,42.4985,42.5062,42.4364,42.4675,112300.0
2014-06-11 13:30:00,54.79,54.86,54.76,54.83,142900.0,42.4675,42.5217,42.4442,42.4985,142900.0
2014-06-11 13:40:00,54.83,54.83,54.73,54.73,83500.0,42.4985,42.4985,42.4209,42.4209,83500.0
2014-06-11 13:50:00,54.73,54.74,54.69,54.7,55900.0,42.4209,42.4287,42.3899,42.3977,55900.0
2014-06-11 14:00:00,54.71,54.76,54.7,54.7,62200.0,42.4054,42.4442,42.3977,42.3977,62200.0
2014-06-11 14:10:00,54.7,54.73,54.68,54.72,107100.0,42.3977,42.4209,42.3822,42.4132,107100.0
2014-06-11 14:20:00,54.72,54.73,54.67,54.69,80600.0,42.4132,42.4209,42.3744,42.3899,80600.0
2014-06-11 14:30:00,54.69,54.75,54.64,54.73,121800.0,42.3899,42.4364,42.3512,42.4209,121800.0
2014-06-11 14:40:00,54.73,54.8,54.71,54.76,66700.0,42.4209,42.4752,42.4054,42.4442,66700.0
2014-06-11 14:50:00,54.76,54.77,54.71,54.75,101600.0,42.4442,42.4519,42.4054,42.4364,101600.0
2014-06-11 15:00:00,54.75,54.77,54.72,54.73,99100.0,42.4364,42.4519,42.4132,42.4209,99100.0
2014-06-11 15:10:00,54.73,54.77,54.7,54.71,70200.0,42.4209,42.4519,42.3977,42.4054,70200.0
2014-06-11 15:20:00,54.71,54.82,54.71,54.81,104700.0,42.4054,42.4907,42.4054,42.483,104700.0
2014-06-11 15:30:00,54.82,54.92,54.81,54.87,295300.0,42.4907,42.5682,42.483,42.5295,295300.0
2014-06-11 15:40:00,54.87,54.92,54.85,54.89,169800.0,42.5295,42.5682,42.514,42.545,169800.0
2014-06-11 15:50:00,54.89,54.89,54.78,54.78,357800.0,42.545,42.545,42.4597,42.4597,357800.0
2014-06-12 09:30:00,54.73,54.73,54.41,54.48,518900.0,42.4209,42.4209,42.1729,42.2272,518900.0
2014-06-12 09:40:00,54.47,54.62,54.42,54.57,290400.0,42.2194,42.3357,42.1807,42.2969,290400.0
2014-06-12 09:50:00,54.57,54.6,54.5,54.58,120100.0,42.2969,42.3202,42.2427,42.3047,120100.0
2014-06-12 10:00:00,54.58,54.61,54.55,54.56,97400.0,42.3047,42.3279,42.2814,42.2892,97400.0
2014-06-12 10:10:00,54.57,54.6,54.46,54.54,89700.0,42.2969,42.3202,42.2117,42.2737,89700.0
2014-06-12 10:20:00,54.53,54.58,54.44,54.5,410600.0,42.2659,42.3047,42.1962,42.2427,410600.0
2014-06-12 10:30:00,54.5,54.59,54.43,54.48,241400.0,42.2427,42.3124,42.1884,42.2272,241400.0
2014-06-12 10:40:00,54.48,54.49,54.38,54.43,267400.0,42.2272,42.2349,42.1497,42.1884,267400.0
2014-06-12 10:50:00,54.43,54.47,54.39,54.42,57500.0,42.1884,42.2194,42.1574,42.1807,57500.0
2014-06-12 11:00:00,54.42,54.49,54.41,54.46,63200.0,42.1807,42.2349,42.1729,42.2117,63200.0
2014-06-12 11:10:00,54.46,54.52,54.45,54.48,70700.0,42.2117,42.2582,42.2039,42.2272,70700.0
2014-06-12 11:20:00,54.48,54.59,54.45,54.56,64400.0,42.2272,42.3124,42.2039,42.2892,64400.0
2014-06-12 11:30:00,54.57,54.59,54.53,54.59,104700.0,42.2969,42.3124,42.2659,42.3124,104700.0
2014-06-12 11:40:00,54.58,54.62,54.54,54.55,121700.0,42.3047,42.3357,42.2737,42.2814,121700.0
2014-06-12 11:50:00,54.54,54.57,54.51,54.52,349500.0,42.2737,42.2969,42.2504,42.2582,349500.0
2014-06-12 12:00:00,54.52,54.53,54.45,54.52,52800.0,42.2582,42.2659,42.2039,42.2582,52800.0
2014-06-12 12:10:00,54.52,54.59,54.51,54.59,486000.0,42.2582,42.3124,42.2504,42.3124,486000.0
2014-06-12 12:20:00,54.59,54.74,54.59,54.71,131300.0,42.3124,42.4287,42.3124,42.4054,131300.0
2014-06-12 12:30:00,54.71,54.74,54.66,54.72,70100.0,42.4054,42.4287,42.3667,42.4132,70100.0
2014-06-12 12:40:00,54.72,54.78,54.68,54.68,122000.0,42.4132,42.4597,42.3822,42.3822,122000.0
2014-06-12 12:50:00,54.68,54.7,54.5,54.53,286100.0,42.3822,42.3977,42.2427,42.2659,286100.0
2014-06-12 13:00:00,54.54,54.58,54.49,54.56,160200.0,42.2737,42.3047,42.2349,42.2892,160200.0
2014-06-12 13:10:00,54.56,54.59,54.45,54.46,139500.0,42.2892,42.3124,42.2039,42.2117,139500.0
2014-06-12 13:20:00,54.46,54.5,54.44,54.47,121800.0,42.2117,42.2427,42.1962,42.2194,121800.0
2014-06-12 13:30:00,54.47,54.48,54.38,54.4,159600.0,42.2194,42.2272,42.1497,42.1652,159600.0
2014-06-12 13:40:00,54.41,54.42,54.33,54.35,176400.0,42.1729,42.1807,42.1109,42.1264,176400.0
2014-06-12 13:50:00,54.35,54.39,54.31,54.34,166700.0,42.1264,42.1574,42.0954,42.1187,166700.0
2014-06-12 14:00:00,54.33,54.46,54.33,54.42,138700.0,42.1109,42.2117,42.1109,42.1807,138700.0
2014-06-12 14:10:00,54.41,54.49,54.38,54.49,78800.0,42.1729,42.2349,42.1497,42.2349,78800.0
2014-06-12 14:20:00,54.5,54.53,54.4,54.41,177800.0,42.2427,42.2659,42.1652,42.1729,177800.0
2014-06-12 14:30:00,54.42,54.42,54.35,54.37,78100.0,42.1807,42.1807,42.1264,42.1419,78100.0
2014-06-12 14:40:00,54.38,54.43,54.37,54.43,144300.0,42.1497,42.1884,42.1419,42.1884,144300.0
2014-06-12 14:50:00,54.44,54.47,54.4,54.45,120000.0,42.1962,42.2194,42.1652,42.2039,120000.0
2014-06-12 15:00:00,54.45,54.45,54.36,54.37,194000.0,42.2039,42.2039,42.1342,42.1419,194000.0
2014-06-12 15:10:00,54.35,54.42,54.32,54.42,110800.0,42.1264,42.1807,42.1032,42.1807,110800.0
2014-06-12 15:20:00,54.42,54.48,54.35,54.36,171600.0,42.1807,42.2272,42.1264,42.1342,171600.0
2014-06-12 15:30:00,54.36,54.37,54.3,54.3,170400.0,42.1342,42.1419,42.0877,42.0877,170400.0
2014-06-12 15:40:00,54.3,54.49,54.3,54.43,355500.0,42.0877,42.2349,42.0877,42.1884,355500.0
2014-06-12 15:50:00,54.44,54.5,54.4,54.41,377000.0,42.1962,42.2427,42.1652,42.1729,377000.0
2014-06-13 09:30:00,54.46,54.74,54.4,54.61,318200.0,42.2117,42.4287,42.1652,42.3279,318200.0
2014-06-13 09:40:00,54.61,54.73,54.49,54.69,209100.0,42.3279,42.4209,42.2349,42.3899,209100.0
2014-06-13 09:50:00,54.68,54.74,54.54,54.63,122200.0,42.3822,42.4287,42.2737,42.3434,122200.0
2014-06-13 10:00:00,54.63,54.66,54.51,54.55,137500.0,42.3434,42.3667,42.2504,42.2814,137500.0
2014-06-13 10:10:00,54.56,54.69,54.52,54.67,100600.0,42.2892,42.3899,42.2582,42.3744,100600.0
2014-06-13 10:20:00,54.68,54.77,54.68,54.73,119300.0,42.3822,42.4519,42.3822,42.4209,119300.0
2014-06-13 10:30:00,54.74,54.85,54.71,54.83,117200.0,42.4287,42.514,42.4054,42.4985,117200.0
2014-06-13 10:40:00,54.83,54.85,54.72,54.73,112100.0,42.4985,42.514,42.4132,42.4209,112100.0
2014-06-13 10:50:00,54.73,54.74,54.65,54.7,142300.0,42.4209,42.4287,42.3589,42.3977,142300.0
2014-06-13 11:00:00,54.7,54.74,54.64,54.65,184900.0,42.3977,42.4287,42.3512,42.3589,184900.0
2014-06-13 11:10:00,54.65,54.66,54.55,54.58,154300.0,42.3589,42.3667,42.2814,42.3047,154300.0
2014-06-13 11:20:00,54.57,54.64,54.55,54.62,147400.0,42.2969,42.3512,42.2814,42.3357,147400.0
2014-06-13 11:30:00,54.62,54.63,54.55,54.56,122100.0,42.3357,42.3434,42.2814,42.2892,122100.0
2014-06-13 11:40:00,54.55,54.57,54.53,54.57,123400.0,42.2814,42.2969,42.2659,42.2969,123400.0
2014-06-13 11:50:00,54.57,54.62,54.56,54.6,134900.0,42.2969,42.3357,42.2892,42.3202,134900.0
2014-06-13 12:00:00,54.6,54.61,54.53,54.53,88600.0,42.3202,42.3279,42.2659,42.2659,88600.0
2014-06-13 12:10:00,54.53,54.61,54.53,54.61,55300.0,42.2659,42.3279,42.2659,42.3279,55300.0
2014-06-13 12:20:00,54.61,54.65,54.58,54.59,54700.0,42.3279,42.3589,42.3047,42.3124,54700.0
2014-06-13 12:30:00,54.6,54.63,54.56,54.6,56000.0,42.3202,42.3434,42.2892,42.3202,56000.0
2014-06-13 12:40:00,54.6,54.65,54.59,54.64,62100.0,42.3202,42.3589,42.3124,42.3512,62100.0
2014-06-13 12:50:00,54.63,54.7,54.63,54.66,54500.0,42.3434,42.3977,42.3434,42.3667,54500.0
2014-06-13 13:00:00,54.66,54.7,54.6,54.66,66800.0,42.3667,42.3977,42.3202,42.3667,66800.0
2014-06-13 13:10:00,54.66,54.66,54.6,54.61,73000.0,42.3667,42.3667,42.3202,42.3279,73000.0
2014-06-13 13:20:00,54.6,54.66,54.6,54.63,103300.0,42.3202,42.3667,42.3202,42.3434,103300.0
2014-06-13 13:30:00,54.63,54.67,54.6,54.64,66200.0,42.3434,42.3744,42.3202,42.3512,66200.0
2014-06-13 13:40:00,54.63,54.65,54.6,54.62,50400.0,42.3434,42.3589,42.3202,42.3357,50400.0
2014-06-13 13:50:00,54.63,54.72,54.62,54.72,59400.0,42.3434,42.4132,42.3357,42.4132,59400.0
2014-06-13 14:00:00,54.72,54.73,54.67,54.68,62200.0,42.4132,42.4209,42.3744,42.3822,62200.0
2014-06-13 14:10:00,54.68,54.73,54.66,54.71,64200.0,42.3822,42.4209,42.3667,42.4054,64200.0
2014-06-13 14:20:00,54.71,54.73,54.7,54.7,48100.0,42.4054,42.4209,42.3977,42.3977,48100.0
2014-06-13 14:30:00,54.7,54.71,54.63,54.68,63500.0,42.3977,42.4054,42.3434,42.3822,63500.0
2014-06-13 14:40:00,54.68,54.74,54.67,54.71,78400.0,42.3822,42.4287,42.3744,42.4054,78400.0
2014-06-13 14:50:00,54.72,54.73,54.69,54.7,77800.0,42.4132,42.4209,42.3899,42.3977,77800.0
2014-06-13 15:00:00,54.7,54.8,54.69,54.8,134100.0,42.3977,42.4752,42.3899,42.4752,134100.0
2014-06-13 15:10:00,54.81,54.82,54.68,54.7,90500.0,42.483,42.4907,42.3822,42.3977,90500.0
2014-06-13 15:20:00,54.7,54.7,54.55,54.56,144700.0,42.3977,42.3977,42.2814,42.2892,144700.0
2014-06-13 15:30:00,54.57,54.63,54.55,54.61,141800.0,42.2969,42.3434,42.2814,42.3279,141800.0
2014-06-13 15:40:00,54.61,54.61,54.5,54.54,199200.0,42.3279,42.3279,42.2427,42.2737,199200.0
2014-06-13 15:50:00,54.55,54.68,54.55,54.67,501800.0,42.2814,42.3822,42.2814,42.3744,501800.0
2014-06-16 09:30:00,54.59,54.75,54.41,54.64,376500.0,42.3124,42.4364,42.1729,42.3512,376500.0
2014-06-16 09:40:00,54.64,54.84,54.6,54.79,155900.0,42.3512,42.5062,42.3202,42.4675,155900.0
2014-06-16 09:50:00,54.8,54.84,54.67,54.68,106100.0,42.4752,42.5062,42.3744,42.3822,106100.0
2014-06-16 10:00:00,54.68,54.85,54.68,54.8,130600.0,42.3822,42.514,42.3822,42.4752,130600.0
2014-06-16 10:10:00,54.8,54.93,54.8,54.9,138500.0,42.4752,42.576,42.4752,42.5527,138500.0
2014-06-16 10:20:00,54.89,54.98,54.87,54.95,112700.0,42.545,42.6147,42.5295,42.5915,112700.0
2014-06-16 10:30:00,54.95,54.98,54.91,54.94,111000.0,42.5915,42.6147,42.5605,42.5837,111000.0
2014-06-16 10:40:00,54.93,55.0,54.93,54.99,86400.0,42.576,42.6302,42.576,42.6225,86400.0
2014-06-16 10:50:00,54.99,55.02,54.88,54.88,130100.0,42.6225,42.6457,42.5372,42.5372,130100.0
2014-06-16 11:00:00,54.89,54.93,54.77,54.79,92900.0,42.545,42.576,42.4519,42.4675,92900.0
2014-06-16 11:10:00,54.79,54.79,54.67,54.69,116300.0,42.4675,42.4675,42.3744,42.3899,116300.0
2014-06-16 11:20:00,54.69,54.81,54.68,54.79,203700.0,42.3899,42.483,42.3822,42.4675,203700.0
2014-06-16 11:30:00,54.79,54.8,54.61,54.65,216900.0,42.4675,42.4752,42.3279,42.3589,216900.0
2014-06-16 11:40:00,54.65,54.69,54.61,54.68,126400.0,42.3589,42.3899,42.3279,42.3822,126400.0
2014-06-16 11:50:00,54.68,54.73,54.68,54.71,71100.0,42.3822,42.4209,42.3822,42.4054,71100.0
2014-06-16 12:00:00,54.71,54.72,54.69,54.71,219800.0,42.4054,42.4132,42.3899,42.4054,219800.0
2014-06-16 12:10:00,54.72,54.9,54.72,54.85,125000.0,42.4132,42.5527,42.4132,42.514,125000.0
2014-06-16 12:20:00,54.86,54.92,54.85,54.9,44400.0,42.5217,42.5682,42.514,42.5527,44400.0
2014-06-16 12:30:00,54.91,54.91,54.8,54.82,100500.0,42.5605,42.5605,42.4752,42.4907,100500.0
2014-06-16 12:40:00,54.81,54.85,54.79,54.84,75200.0,42.483,42.514,42.4675,42.5062,75200.0
2014-06-16 12:50:00,54.84,54.92,54.82,54.84,72700.0,42.5062,42.5682,42.4907,42.5062,72700.0
2014-06-16 13:00:00,54.85,54.94,54.84,54.93,83400.0,42.514,42.5837,42.5062,42.576,83400.0
2014-06-16 13:10:00,54.93,54.97,54.89,54.93,106400.0,42.576,42.607,42.545,42.576,106400.0
2014-06-16 13:20:00,54.93,54.99,54.92,54.96,100200.0,42.576,42.6225,42.5682,42.5992,100200.0
2014-06-16 13:30:00,54.96,55.06,54.96,55.05,116100.0,42.5992,42.6767,42.5992,42.669,116100.0
2014-06-16 13:40:00,55.06,55.06,54.99,54.99,98500.0,42.6767,42.6767,42.6225,42.6225,98500.0
2014-06-16 13:50:00,54.99,55.02,54.93,54.95,84400.0,42.6225,42.6457,42.576,42.5915,84400.0
2014-06-16 14:00:00,54.95,54.97,54.93,54.95,69700.0,42.5915,42.607,42.576,42.5915,69700.0
2014-06-16 14:10:00,54.95,54.97,54.92,54.93,60500.0,42.5915,42.607,42.5682,42.576,60500.0
2014-06-16 14:20:00,54.93,54.97,54.88,54.88,82800.0,42.576,42.607,42.5372,42.5372,82800.0
2014-06-16 14:30:00,54.87,54.91,54.83,54.83,82500.0,42.5295,42.5605,42.4985,42.4985,82500.0
2014-06-16 14:40:00,54.83,54.86,54.8,54.86,85700.0,42.4985,42.5217,42.4752,42.5217,85700.0
2014-06-16 14:50:00,54.85,54.89,54.8,54.8,107700.0,42.514,42.545,42.4752,42.4752,107700.0
2014-06-16 15:00:00,54.8,54.85,54.78,54.85,102500.0,42.4752,42.514,42.4597,42.514,102500.0
2014-06-16 15:10:00,54.85,54.87,54.8,54.83,94500.0,42.514,42.5295,42.4752,42.4985,94500.0
2014-06-16 15:20:00,54.83,54.89,54.83,54.89,106700.0,42.4985,42.545,42.4985,42.545,106700.0
2014-06-16 15:30:00,54.89,54.95,54.88,54.95,126300.0,42.545,42.5915,42.5372,42.5915,126300.0
2014-06-16 15:40:00,54.94,55.02,54.93,54.97,253600.0,42.5837,42.6457,42.576,42.607,253600.0
2014-06-16 15:50:00,54.98,54.99,54.9,54.97,441500.0,42.6147,42.6225,42.5527,42.607,441500.0
2014-06-17 09:30:00,54.76,55.05,54.7,54.77,387000.0,42.4442,42.669,42.3977,42.4519,387000.0
2014-06-17 09:40:00,54.77,55.12,54.77,55.01,355700.0,42.4519,42.7232,42.4519,42.638,355700.0
2014-06-17 09:50:00,55.01,55.14,54.97,54.98,369400.0,42.638,42.7387,42.607,42.6147,369400.0
2014-06-17 10:00:00,54.98,55.06,54.93,55.05,184300.0,42.6147,42.6767,42.576,42.669,184300.0
2014-06-17 10:10:00,55.05,55.07,54.95,54.98,163900.0,42.669,42.6845,42.5915,42.6147,163900.0
2014-06-17 10:20:00,54.99,55.03,54.95,55.02,203600.0,42.6225,42.6535,42.5915,42.6457,203600.0
2014-06-17 10:30:00,55.01,55.01,54.92,54.99,119700.0,42.638,42.638,42.5682,42.6225,119700.0
2014-06-17 10:40:00,54.99,55.0,54.85,54.89,134000.0,42.6225,42.6302,42.514,42.545,134000.0
2014-06-17 10:50:00,54.89,54.92,54.8,54.91,157700.0,42.545,42.5682,42.4752,42.5605,157700.0
2014-06-17 11:00:00,54.91,54.94,54.79,54.82,112200.0,42.5605,42.5837,42.4675,42.4907,112200.0
2014-06-17 11:10:00,54.82,54.98,54.8,54.98,72500.0,42.4907,42.6147,42.4752,42.6147,72500.0
2014-06-17 11:20:00,54.97,55.0,54.96,54.97,98000.0,42.607,42.6302,42.5992,42.607,98000.0
2014-06-17 11:30:00,54.97,55.0,54.96,54.98,118500.0,42.607,42.6302,42.5992,42.6147,118500.0
2014-06-17 11:40:00,54.98,55.0,54.94,54.94,138200.0,42.6147,42.6302,42.5837,42.5837,138200.0
2014-06-17 11:50:00,54.94,54.97,54.93,54.97,132900.0,42.5837,42.607,42.576,42.607,132900.0
2014-06-17 12:00:00,54.96,55.01,54.95,54.98,96500.0,42.5992,42.638,42.5915,42.6147,96500.0
2014-06-17 12:10:00,54.98,55.0,54.97,54.99,129100.0,42.6147,42.6302,42.607,42.6225,129100.0
2014-06-17 12:20:00,55.0,55.03,54.98,55.01,640400.0,42.6302,42.6535,42.6147,42.638,640400.0
2014-06-17 12:30:00,55.0,55.02,54.96,54.97,159700.0,42.6302,42.6457,42.5992,42.607,159700.0
2014-06-17 12:40:00,54.97,55.0,54.95,54.98,143300.0,42.607,42.6302,42.5915,42.6147,143300.0
2014-06-17 12:50:00,54.98,55.03,54.98,55.01,139300.0,42.6147,42.6535,42.6147,42.638,139300.0
2014-06-17 13:00:00,55.01,55.04,54.98,55.04,171400.0,42.638,42.6612,42.6147,42.6612,171400.0
2014-06-17 13:10:00,55.04,55.15,55.03,55.12,108200.0,42.6612,42.7465,42.6535,42.7232,108200.0
2014-06-17 13:20:00,55.13,55.13,54.99,54.99,168100.0,42.731,42.731,42.6225,42.6225,168100.0
2014-06-17 13:30:00,55.0,55.01,54.96,55.0,126800.0,42.6302,42.638,42.5992,42.6302,126800.0
2014-06-17 13:40:00,55.01,55.06,55.0,55.03,116800.0,42.638,42.6767,42.6302,42.6535,116800.0
2014-06-17 13:50:00,55.03,55.11,55.02,55.09,69300.0,42.6535,42.7155,42.6457,42.7,69300.0
2014-06-17 14:00:00,55.1,55.1,55.02,55.04,113300.0,42.7077,42.7077,42.6457,42.6612,113300.0
2014-06-17 14:10:00,55.04,55.1,55.04,55.09,117200.0,42.6612,42.7077,42.6612,42.7,117200.0
2014-06-17 14:20:00,55.09,55.15,55.09,55.15,140600.0,42.7,42.7465,42.7,42.7465,140600.0
2014-06-17 14:30:00,55.15,55.16,55.09,55.13,126700.0,42.7465,42.7542,42.7,42.731,126700.0
2014-06-17 14:40:00,55.13,55.19,55.11,55.19,106200.0,42.731,42.7775,42.7155,42.7775,106200.0
2014-06-17 14:50:00,55.19,55.25,55.17,55.25,88900.0,42.7775,42.824,42.762,42.824,88900.0
2014-06-17 15:00:00,55.24,55.25,55.15,55.18,96600.0,42.8162,42.824,42.7465,42.7697,96600.0
2014-06-17 15:10:00,55.18,55.21,55.16,55.17,118900.0,42.7697,42.793,42.7542,42.762,118900.0
2014-06-17 15:20:00,55.17,55.21,55.14,55.21,166600.0,42.762,42.793,42.7387,42.793,166600.0
2014-06-17 15:30:00,55.21,55.27,55.19,55.25,196300.0,42.793,42.8395,42.7775,42.824,196300.0
2014-06-17 15:40:00,55.25,55.35,55.25,55.3,293900.0,42.824,42.9015,42.824,42.8627,293900.0
2014-06-17 15:50:00,55.3,55.3,55.18,55.22,551500.0,42.8627,42.8627,42.7697,42.8007,551500.0
2014-06-18 09:30:00,55.18,55.21,54.84,55.1,313200.0,42.7697,42.793,42.5062,42.7077,313200.0
2014-06-18 09:40:00,55.09,55.09,54.95,55.01,161100.0,42.7,42.7,42.5915,42.638,161100.0
2014-06-18 09:50:00,55.01,55.08,54.92,55.08,186500.0,42.638,42.6922,42.5682,42.6922,186500.0
2014-06-18 10:00:00,55.08,55.23,55.08,55.21,195900.0,42.6922,42.8085,42.6922,42.793,195900.0
2014-06-18 10:10:00,55.2,55.27,55.18,55.23,199800.0,42.7852,42.8395,42.7697,42.8085,199800.0
2014-06-18 10:20:00,55.23,55.27,55.18,55.23,139700.0,42.8085,42.8395,42.7697,42.8085,139700.0
2014-06-18 10:30:00,55.23,55.32,55.23,55.28,120800.0,42.8085,42.8783,42.8085,42.8472,120800.0
2014-06-18 10:40:00,55.28,55.3,55.19,55.25,147300.0,42.8472,42.8627,42.7775,42.824,147300.0
2014-06-18 10:50:00,55.24,55.29,55.14,55.14,121700.0,42.8162,42.855,42.7387,42.7387,121700.0
2014-06-18 11:00:00,55.13,55.18,55.11,55.17,114900.0,42.731,42.7697,42.7155,42.762,114900.0
2014-06-18 11:10:00,55.17,55.17,55.12,55.16,86000.0,42.762,42.762,42.7232,42.7542,86000.0
2014-06-18 11:20:00,55.15,55.17,55.14,55.16,57800.0,42.7465,42.762,42.7387,42.7542,57800.0
2014-06-18 11:30:00,55.16,55.22,55.16,55.21,153000.0,42.7542,42.8007,42.7542,42.793,153000.0
2014-06-18 11:40:00,55.2,55.27,55.2,55.25,49200.0,42.7852,42.8395,42.7852,42.824,49200.0
2014-06-18 11:50:00,55.25,55.3,55.25,55.3,90300.0,42.824,42.8627,42.824,42.8627,90300.0
2014-06-18 12:00:00,55.29,55.31,55.17,55.18,68400.0,42.855,42.8705,42.762,42.7697,68400.0
2014-06-18 12:10:00,55.17,55.2,55.15,55.2,62400.0,42.762,42.7852,42.7465,42.7852,62400.0
2014-06-18 12:20:00,55.2,55.22,55.19,55.19,79300.0,42.7852,42.8007,42.7775,42.7775,79300.0
2014-06-18 12:30:00,55.19,55.2,55.16,55.2,44600.0,42.7775,42.7852,42.7542,42.7852,44600.0
2014-06-18 12:40:00,55.2,55.27,55.19,55.27,96700.0,42.7852,42.8395,42.7775,42.8395,96700.0
2014-06-18 12:50:00,55.27,55.38,55.27,55.38,190300.0,42.8395,42.9248,42.8395,42.9248,190300.0
2014-06-18 13:00:00,55.37,55.4,55.36,55.36,83600.0,42.917,42.9403,42.9093,42.9093,83600.0
2014-06-18 13:10:00,55.37,55.41,55.36,55.4,107400.0,42.917,42.948,42.9093,42.9403,107400.0
2014-06-18 13:20:00,55.41,55.45,55.41,55.44,171000.0,42.948,42.979,42.948,42.9713,171000.0
2014-06-18 13:30:00,55.44,55.44,55.3,55.3,114600.0,42.9713,42.9713,42.8627,42.8627,114600.0
2014-06-18 13:40:00,55.3,55.33,55.3,55.33,56300.0,42.8627,42.886,42.8627,42.886,56300.0
2014-06-18 13:50:00,55.33,55.48,55.33,55.45,174100.0,42.886,43.0023,42.886,42.979,174100.0
2014-06-18 14:00:00,55.45,55.53,55.29,55.47,319800.0,42.979,43.041,42.855,42.9945,319800.0
2014-06-18 14:10:00,55.48,55.62,55.47,55.54,215200.0,43.0023,43.1108,42.9945,43.0488,215200.0
2014-06-18 14:20:00,55.54,55.6,55.53,55.55,137500.0,43.0488,43.0953,43.041,43.0565,137500.0
2014-06-18 14:30:00,55.56,55.68,55.55,55.55,203800.0,43.0643,43.1573,43.0565,43.0565,203800.0
2014-06-18 14:40:00,55.55,55.56,55.41,55.45,148800.0,43.0565,43.0643,42.948,42.979,148800.0
2014-06-18 14:50:00,55.46,55.57,55.45,55.54,223100.0,42.9868,43.072,42.979,43.0488,223100.0
2014-06-18 15:00:00,55.53,55.62,55.52,55.61,237300.0,43.041,43.1108,43.0333,43.103,237300.0
2014-06-18 15:10:00,55.61,55.61,55.5,55.54,288100.0,43.103,43.103,43.0178,43.0488,288100.0
2014-06-18 15:20:00,55.53,55.54,55.46,55.5,324500.0,43.041,43.0488,42.9868,43.0178,324500.0
2014-06-18 15:30:00,55.5,55.56,55.49,55.55,396000.0,43.0178,43.0643,43.01,43.0565,396000.0
2014-06-18 15:40:00,55.55,55.68,55.53,55.62,378300.0,43.0565,43.1573,43.041,43.1108,378300.0
2014-06-18 15:50:00,55.61,55.64,55.58,55.58,384700.0,43.103,43.1263,43.0798,43.0798,384700.0
2014-06-19 09:30:00,55.79,55.83,55.43,55.49,271500.0,43.2425,43.2735,42.9635,43.01,271500.0
2014-06-19 09:40:00,55.49,55.54,55.42,55.42,199800.0,43.01,43.0488,42.9558,42.9558,199800.0
2014-06-19 09:50:00,55.43,55.48,55.37,55.48,185500.0,42.9635,43.0023,42.917,43.0023,185500.0
2014-06-19 10:00:00,55.48,55.59,55.46,55.55,143300.0,43.0023,43.0875,42.9868,43.0565,143300.0
2014-06-19 10:10:00,55.55,55.64,55.52,55.56,164900.0,43.0565,43.1263,43.0333,43.0643,164900.0
2014-06-19 10:20:00,55.56,55.57,55.41,55.5,127300.0,43.0643,43.072,42.948,43.0178,127300.0
2014-06-19 10:30:00,55.51,55.51,55.39,55.42,109700.0,43.0255,43.0255,42.9325,42.9558,109700.0
2014-06-19 10:40:00,55.42,55.59,55.42,55.56,102300.0,42.9558,43.0875,42.9558,43.0643,102300.0
2014-06-19 10:50:00,55.57,55.58,55.43,55.55,115700.0,43.072,43.0798,42.9635,43.0565,115700.0
2014-06-19 11:00:00,55.54,55.56,55.47,55.5,106900.0,43.0488,43.0643,42.9945,43.0178,106900.0
2014-06-19 11:10:00,55.5,55.58,55.5,55.55,90000.0,43.0178,43.0798,43.0178,43.0565,90000.0
2014-06-19 11:20:00,55.55,55.58,55.54,55.55,121700.0,43.0565,43.0798,43.0488,43.0565,121700.0
2014-06-19 11:30:00,55.55,55.55,55.51,55.53,49000.0,43.0565,43.0565,43.0255,43.041,49000.0
2014-06-19 11:40:00,55.52,55.61,55.52,55.59,92900.0,43.0333,43.103,43.0333,43.0875,92900.0
2014-06-19 11:50:00,55.59,55.61,55.52,55.57,110700.0,43.0875,43.103,43.0333,43.072,110700.0
2014-06-19 12:00:00,55.57,55.59,55.53,55.58,67900.0,43.072,43.0875,43.041,43.0798,67900.0
2014-06-19 12:10:00,55.59,55.6,55.54,55.59,51400.0,43.0875,43.0953,43.0488,43.0875,51400.0
2014-06-19 12:20:00,55.59,55.6,55.56,55.59,72600.0,43.0875,43.0953,43.0643,43.0875,72600.0
2014-06-19 12:30:00,55.6,55.6,55.54,55.57,108600.0,43.0953,43.0953,43.0488,43.072,108600.0
2014-06-19 12:40:00,55.57,55.58,55.53,55.55,115500.0,43.072,43.0798,43.041,43.0565,115500.0
2014-06-19 12:50:00,55.55,55.59,55.55,55.57,62900.0,43.0565,43.0875,43.0565,43.072,62900.0
2014-06-19 13:00:00,55.57,55.57,55.47,55.48,140800.0,43.072,43.072,42.9945,43.0023,140800.0
2014-06-19 13:10:00,55.48,55.49,55.41,55.43,81400.0,43.0023,43.01,42.948,42.9635,81400.0
2014-06-19 13:20:00,55.43,55.56,55.42,55.56,76900.0,42.9635,43.0643,42.9558,43.0643,76900.0
2014-06-19 13:30:00,55.56,55.58,55.48,55.55,80300.0,43.0643,43.0798,43.0023,43.0565,80300.0
2014-06-19 13:40:00,55.56,55.61,55.55,55.59,92600.0,43.0643,43.103,43.0565,43.0875,92600.0
2014-06-19 13:50:00,55.6,55.62,55.58,55.58,125800.0,43.0953,43.1108,43.0798,43.0798,125800.0
2014-06-19 14:00:00,55.58,55.59,55.51,55.51,75400.0,43.0798,43.0875,43.0255,43.0255,75400.0
2014-06-19 14:10:00,55.51,55.57,55.51,55.54,101200.0,43.0255,43.072,43.0255,43.0488,101200.0
2014-06-19 14:20:00,55.54,55.57,55.53,55.53,103200.0,43.0488,43.072,43.041,43.041,103200.0
2014-06-19 14:30:00,55.53,55.54,55.47,55.54,121300.0,43.041,43.0488,42.9945,43.0488,121300.0
2014-06-19 14:40:00,55.53,55.59,55.53,55.59,72100.0,43.041,43.0875,43.041,43.0875,72100.0
2014-06-19 14:50:00,55.59,55.6,55.56,55.56,95100.0,43.0875,43.0953,43.0643,43.0643,95100.0
2014-06-19 15:00:00,55.56,55.58,55.53,55.58,106100.0,43.0643,43.0798,43.041,43.0798,106100.0
2014-06-19 15:10:00,55.58,55.65,55.56,55.65,110400.0,43.0798,43.134,43.0643,43.134,110400.0
2014-06-19 15:20:00,55.64,55.68,55.64,55.65,129900.0,43.1263,43.1573,43.1263,43.134,129900.0
2014-06-19 15:30:00,55.65,55.66,55.61,55.63,151600.0,43.134,43.1418,43.103,43.1185,151600.0
2014-06-19 15:40:00,55.63,55.68,55.62,55.64,250200.0,43.1185,43.1573,43.1108,43.1263,250200.0
2014-06-19 15:50:00,55.64,55.71,55.62,55.69,541600.0,43.1263,43.1805,43.1108,43.165,541600.0
2014-06-20 09:30:00,56.0,56.0,55.48,55.71,1898000.0,43.4053,43.4053,43.0023,43.1805,1898000.0
2014-06-20 09:40:00,55.71,55.72,55.51,55.6,147100.0,43.1805,43.1883,43.0255,43.0953,147100.0
2014-06-20 09:50:00,55.6,55.65,55.54,55.58,171400.0,43.0953,43.134,43.0488,43.0798,171400.0
2014-06-20 10:00:00,55.58,55.7,55.58,55.67,92700.0,43.0798,43.1728,43.0798,43.1495,92700.0
2014-06-20 10:10:00,55.67,55.78,55.66,55.73,114900.0,43.1495,43.2348,43.1418,43.196,114900.0
2014-06-20 10:20:00,55.73,55.75,55.7,55.73,157400.0,43.196,43.2115,43.1728,43.196,157400.0
2014-06-20 10:30:00,55.74,55.75,55.65,55.71,124600.0,43.2038,43.2115,43.134,43.1805,124600.0
2014-06-20 10:40:00,55.72,55.73,55.67,55.72,136300.0,43.1883,43.196,43.1495,43.1883,136300.0
2014-06-20 10:50:00,55.73,55.76,55.68,55.74,136600.0,43.196,43.2193,43.1573,43.2038,136600.0
2014-06-20 11:00:00,55.74,55.75,55.74,55.75,49300.0,43.2038,43.2115,43.2038,43.2115,49300.0
2014-06-20 11:10:00,55.75,55.75,55.72,55.74,116400.0,43.2115,43.2115,43.1883,43.2038,116400.0
2014-06-20 11:20:00,55.73,55.75,55.72,55.73,80200.0,43.196,43.2115,43.1883,43.196,80200.0
2014-06-20 11:30:00,55.73,55.73,55.68,55.7,164700.0,43.196,43.196,43.1573,43.1728,164700.0
2014-06-20 11:40:00,55.7,55.72,55.7,55.7,39100.0,43.1728,43.1883,43.1728,43.1728,39100.0
2014-06-20 11:50:00,55.71,55.72,55.67,55.7,87800.0,43.1805,43.1883,43.1495,43.1728,87800.0
2014-06-20 12:00:00,55.7,55.71,55.62,55.65,123000.0,43.1728,43.1805,43.1108,43.134,123000.0
2014-06-20 12:10:00,55.65,55.68,55.62,55.67,60900.0,43.134,43.1573,43.1108,43.1495,60900.0
2014-06-20 12:20:00,55.67,55.67,55.63,55.65,82100.0,43.1495,43.1495,43.1185,43.134,82100.0
2014-06-20 12:30:00,55.65,55.65,55.63,55.65,45400.0,43.134,43.134,43.1185,43.134,45400.0
2014-06-20 12:40:00,55.65,55.66,55.64,55.65,47300.0,43.134,43.1418,43.1263,43.134,47300.0
2014-06-20 12:50:00,55.66,55.66,55.57,55.58,108000.0,43.1418,43.1418,43.072,43.0798,108000.0
2014-06-20 13:00:00,55.58,55.59,55.57,55.59,28900.0,43.0798,43.0875,43.072,43.0875,28900.0
2014-06-20 13:10:00,55.59,55.61,55.56,55.59,77700.0,43.0875,43.103,43.0643,43.0875,77700.0
2014-06-20 13:20:00,55.59,55.59,55.56,55.57,52200.0,43.0875,43.0875,43.0643,43.072,52200.0
2014-06-20 13:30:00,55.57,55.58,55.52,55.54,99300.0,43.072,43.0798,43.0333,43.0488,99300.0
2014-06-20 13:40:00,55.55,55.55,55.47,55.47,120700.0,43.0565,43.0565,42.9945,42.9945,120700.0
2014-06-20 13:50:00,55.48,55.51,55.46,55.49,98400.0,43.0023,43.0255,42.9868,43.01,98400.0
2014-06-20 14:00:00,55.49,55.54,55.47,55.54,66000.0,43.01,43.0488,42.9945,43.0488,66000.0
2014-06-20 14:10:00,55.55,55.58,55.54,55.57,106000.0,43.0565,43.0798,43.0488,43.072,106000.0
2014-06-20 14:20:00,55.56,55.57,55.52,55.53,77700.0,43.0643,43.072,43.0333,43.041,77700.0
2014-06-20 14:30:00,55.53,55.53,55.51,55.52,39200.0,43.041,43.041,43.0255,43.0333,39200.0
2014-06-20 14:40:00,55.53,55.57,55.5,55.57,114600.0,43.041,43.072,43.0178,43.072,114600.0
2014-06-20 14:50:00,55.57,55.6,55.55,55.59,96400.0,43.072,43.0953,43.0565,43.0875,96400.0
2014-06-20 15:00:00,55.6,55.6,55.57,55.59,55300.0,43.0953,43.0953,43.072,43.0875,55300.0
2014-06-20 15:10:00,55.59,55.61,55.57,55.58,105900.0,43.0875,43.103,43.072,43.0798,105900.0
2014-06-20 15:20:00,55.58,55.59,55.55,55.59,88000.0,43.0798,43.0875,43.0565,43.0875,88000.0
2014-06-20 15:30:00,55.59,55.67,55.58,55.66,171700.0,43.0875,43.1495,43.0798,43.1418,171700.0
2014-06-20 15:40:00,55.66,55.68,55.56,55.56,268700.0,43.1418,43.1573,43.0643,43.0643,268700.0
2014-06-20 15:50:00,55.57,55.63,55.56,55.6,744700.0,43.072,43.1185,43.0643,43.0953,744700.0
2014-06-23 09:30:00,55.57,55.57,55.27,55.35,266600.0,43.072,43.072,42.8395,42.9015,266600.0
2014-06-23 09:40:00,55.37,55.51,55.36,55.47,116700.0,42.917,43.0255,42.9093,42.9945,116700.0
2014-06-23 09:50:00,55.46,55.5,55.39,55.49,179900.0,42.9868,43.0178,42.9325,43.01,179900.0
2014-06-23 10:00:00,55.5,55.58,55.49,55.57,141400.0,43.0178,43.0798,43.01,43.072,141400.0
2014-06-23 10:10:00,55.56,55.57,55.45,55.51,116300.0,43.0643,43.072,42.979,43.0255,116300.0
2014-06-23 10:20:00,55.5,55.57,55.46,55.51,109500.0,43.0178,43.072,42.9868,43.0255,109500.0
2014-06-23 10:30:00,55.51,55.56,55.43,55.43,127800.0,43.0255,43.0643,42.9635,42.9635,127800.0
2014-06-23 10:40:00,55.43,55.48,55.41,55.42,108500.0,42.9635,43.0023,42.948,42.9558,108500.0
2014-06-23 10:50:00,55.41,55.53,55.41,55.52,108300.0,42.948,43.041,42.948,43.0333,108300.0
2014-06-23 11:00:00,55.51,55.58,55.49,55.57,103900.0,43.0255,43.0798,43.01,43.072,103900.0
2014-06-23 11:10:00,55.56,55.6,55.55,55.59,80800.0,43.0643,43.0953,43.0565,43.0875,80800.0
2014-06-23 11:20:00,55.59,55.69,55.57,55.58,110300.0,43.0875,43.165,43.072,43.0798,110300.0
2014-06-23 11:30:00,55.58,55.6,55.52,55.6,78900.0,43.0798,43.0953,43.0333,43.0953,78900.0
2014-06-23 11:40:00,55.6,55.63,55.59,55.6,97700.0,43.0953,43.1185,43.0875,43.0953,97700.0
2014-06-23 11:50:00,55.61,55.62,55.56,55.56,87600.0,43.103,43.1108,43.0643,43.0643,87600.0
2014-06-23 12:00:00,55.57,55.61,55.56,55.61,84200.0,43.072,43.103,43.0643,43.103,84200.0
2014-06-23 12:10:00,55.61,55.65,55.61,55.64,43600.0,43.103,43.134,43.103,43.1263,43600.0
2014-06-23 12:20:00,55.65,55.67,55.63,55.66,48900.0,43.134,43.1495,43.1185,43.1418,48900.0
2014-06-23 12:30:00,55.66,55.71,55.66,55.71,57800.0,43.1418,43.1805,43.1418,43.1805,57800.0
2014-06-23 12:40:00,55.7,55.73,55.69,55.69,57900.0,43.1728,43.196,43.165,43.165,57900.0
2014-06-23 12:50:00,55.69,55.7,55.65,55.65,81500.0,43.165,43.1728,43.134,43.134,81500.0
2014-06-23 13:00:00,55.65,55.66,55.6,55.6,55800.0,43.134,43.1418,43.0953,43.0953,55800.0
2014-06-23 13:10:00,55.6,55.61,55.5,55.52,73100.0,43.0953,43.103,43.0178,43.0333,73100.0
2014-06-23 13:20:00,55.52,55.56,55.52,55.56,81200.0,43.0333,43.0643,43.0333,43.0643,81200.0
2014-06-23 13:30:00,55.55,55.6,55.52,55.58,61000.0,43.0565,43.0953,43.0333,43.0798,61000.0
2014-06-23 13:40:00,55.59,55.59,55.54,55.54,69800.0,43.0875,43.0875,43.0488,43.0488,69800.0
2014-06-23 13:50:00,55.54,55.57,55.53,55.53,59200.0,43.0488,43.072,43.041,43.041,59200.0
2014-06-23 14:00:00,55.54,55.59,55.53,55.59,66200.0,43.0488,43.0875,43.041,43.0875,66200.0
2014-06-23 14:10:00,55.6,55.63,55.59,55.61,68100.0,43.0953,43.1185,43.0875,43.103,68100.0
2014-06-23 14:20:00,55.62,55.62,55.58,55.59,78400.0,43.1108,43.1108,43.0798,43.0875,78400.0
2014-06-23 14:30:00,55.59,55.62,55.58,55.6,98600.0,43.0875,43.1108,43.0798,43.0953,98600.0
2014-06-23 14:40:00,55.6,55.64,55.6,55.6,73900.0,43.0953,43.1263,43.0953,43.0953,73900.0
2014-06-23 14:50:00,55.61,55.66,55.6,55.66,45600.0,43.103,43.1418,43.0953,43.1418,45600.0
2014-06-23 15:00:00,55.66,55.7,55.66,55.67,79500.0,43.1418,43.1728,43.1418,43.1495,79500.0
2014-06-23 15:10:00,55.68,55.7,55.67,55.67,88200.0,43.1573,43.1728,43.1495,43.1495,88200.0
2014-06-23 15:20:00,55.67,55.74,55.67,55.71,206600.0,43.1495,43.2038,43.1495,43.1805,206600.0
2014-06-23 15:30:00,55.72,55.72,55.68,55.69,126000.0,43.1883,43.1883,43.1573,43.165,126000.0
2014-06-23 15:40:00,55.69,55.76,55.68,55.75,249900.0,43.165,43.2193,43.1573,43.2115,249900.0
2014-06-23 15:50:00,55.74,55.78,55.72,55.73,494400.0,43.2038,43.2348,43.1883,43.196,494400.0
2014-06-24 09:30:00,55.56,55.65,55.28,55.63,223600.0,43.0643,43.134,42.8472,43.1185,223600.0
2014-06-24 09:40:00,55.64,55.73,55.6,55.62,123200.0,43.1263,43.196,43.0953,43.1108,123200.0
2014-06-24 09:50:00,55.61,55.75,55.61,55.7,181900.0,43.103,43.2115,43.103,43.1728,181900.0
2014-06-24 10:00:00,55.69,55.83,55.67,55.69,304800.0,43.165,43.2735,43.1495,43.165,304800.0
2014-06-24 10:10:00,55.69,55.73,55.68,55.69,183000.0,43.165,43.196,43.1573,43.165,183000.0
2014-06-24 10:20:00,55.7,55.73,55.69,55.72,239000.0,43.1728,43.196,43.165,43.1883,239000.0
2014-06-24 10:30:00,55.72,55.75,55.71,55.75,165500.0,43.1883,43.2115,43.1805,43.2115,165500.0
2014-06-24 10:40:00,55.75,55.75,55.73,55.73,168400.0,43.2115,43.2115,43.196,43.196,168400.0
2014-06-24 10:50:00,55.73,55.74,55.7,55.72,133700.0,43.196,43.2038,43.1728,43.1883,133700.0
2014-06-24 11:00:00,55.72,55.75,55.71,55.72,167300.0,43.1883,43.2115,43.1805,43.1883,167300.0
2014-06-24 11:10:00,55.73,55.74,55.72,55.74,117700.0,43.196,43.2038,43.1883,43.2038,117700.0
2014-06-24 11:20:00,55.74,55.76,55.73,55.75,91100.0,43.2038,43.2193,43.196,43.2115,91100.0
2014-06-24 11:30:00,55.76,55.81,55.75,55.76,128900.0,43.2193,43.258,43.2115,43.2193,128900.0
2014-06-24 11:40:00,55.76,55.81,55.76,55.81,66300.0,43.2193,43.258,43.2193,43.258,66300.0
2014-06-24 11:50:00,55.8,55.8,55.76,55.79,101800.0,43.2503,43.2503,43.2193,43.2425,101800.0
2014-06-24 12:00:00,55.78,55.79,55.71,55.72,137400.0,43.2348,43.2425,43.1805,43.1883,137400.0
2014-06-24 12:10:00,55.72,55.76,55.71,55.75,48300.0,43.1883,43.2193,43.1805,43.2115,48300.0
2014-06-24 12:20:00,55.75,55.76,55.73,55.75,63000.0,43.2115,43.2193,43.196,43.2115,63000.0
2014-06-24 12:30:00,55.75,55.76,55.72,55.75,145800.0,43.2115,43.2193,43.1883,43.2115,145800.0
2014-06-24 12:40:00,55.76,55.76,55.73,55.74,66600.0,43.2193,43.2193,43.196,43.2038,66600.0
2014-06-24 12:50:00,55.74,55.76,55.73,55.75,94200.0,43.2038,43.2193,43.196,43.2115,94200.0
2014-06-24 13:00:00,55.74,55.74,55.67,55.68,156400.0,43.2038,43.2038,43.1495,43.1573,156400.0
2014-06-24 13:10:00,55.68,55.69,55.58,55.66,211600.0,43.1573,43.165,43.0798,43.1418,211600.0
2014-06-24 13:20:00,55.66,55.71,55.61,55.68,136500.0,43.1418,43.1805,43.103,43.1573,136500.0
2014-06-24 13:30:00,55.68,55.71,55.66,55.7,83900.0,43.1573,43.1805,43.1418,43.1728,83900.0
2014-06-24 13:40:00,55.7,55.73,55.69,55.71,124600.0,43.1728,43.196,43.165,43.1805,124600.0
2014-06-24 13:50:00,55.7,55.71,55.64,55.65,217500.0,43.1728,43.1805,43.1263,43.134,217500.0
2014-06-24 14:00:00,55.65,55.7,55.65,55.67,95900.0,43.134,43.1728,43.134,43.1495,95900.0
2014-06-24 14:10:00,55.66,55.7,55.65,55.67,99600.0,43.1418,43.1728,43.134,43.1495,99600.0
2014-06-24 14:20:00,55.67,55.68,55.58,55.61,156300.0,43.1495,43.1573,43.0798,43.103,156300.0
2014-06-24 14:30:00,55.61,55.62,55.54,55.56,257900.0,43.103,43.1108,43.0488,43.0643,257900.0
2014-06-24 14:40:00,55.56,55.59,55.54,55.55,326900.0,43.0643,43.0875,43.0488,43.0565,326900.0
2014-06-24 14:50:00,55.56,55.57,55.51,55.51,238300.0,43.0643,43.072,43.0255,43.0255,238300.0
2014-06-24 15:00:00,55.51,55.51,55.38,55.39,241700.0,43.0255,43.0255,42.9248,42.9325,241700.0
2014-06-24 15:10:00,55.38,55.4,55.31,55.35,177000.0,42.9248,42.9403,42.8705,42.9015,177000.0
2014-06-24 15:20:00,55.35,55.41,55.31,55.38,242300.0,42.9015,42.948,42.8705,42.9248,242300.0
2014-06-24 15:30:00,55.38,55.41,55.26,55.29,242500.0,42.9248,42.948,42.8317,42.855,242500.0
2014-06-24 15:40:00,55.29,55.38,55.28,55.36,380000.0,42.855,42.9248,42.8472,42.9093,380000.0
2014-06-24 15:50:00,55.36,55.38,55.26,55.27,356200.0,42.9093,42.9248,42.8317,42.8395,356200.0
2014-06-25 09:30:00,55.05,55.16,54.9,54.97,432000.0,42.669,42.7542,42.5527,42.607,432000.0
2014-06-25 09:40:00,54.97,55.11,54.9,55.01,239000.0,42.607,42.7155,42.5527,42.638,239000.0
2014-06-25 09:50:00,55.0,55.09,54.96,54.98,193800.0,42.6302,42.7,42.5992,42.6147,193800.0
2014-06-25 10:00:00,54.98,55.04,54.96,55.01,192600.0,42.6147,42.6612,42.5992,42.638,192600.0
2014-06-25 10:10:00,55.0,55.04,54.98,55.0,150300.0,42.6302,42.6612,42.6147,42.6302,150300.0
2014-06-25 10:20:00,55.0,55.03,54.89,54.94,246500.0,42.6302,42.6535,42.545,42.5837,246500.0
2014-06-25 10:30:00,54.94,55.0,54.89,54.92,166200.0,42.5837,42.6302,42.545,42.5682,166200.0
2014-06-25 10:40:00,54.93,55.01,54.91,55.01,72100.0,42.576,42.638,42.5605,42.638,72100.0
2014-06-25 10:50:00,55.01,55.09,54.99,55.09,162100.0,42.638,42.7,42.6225,42.7,162100.0
2014-06-25 11:00:00,55.09,55.09,55.01,55.02,133600.0,42.7,42.7,42.638,42.6457,133600.0
2014-06-25 11:10:00,55.02,55.04,54.88,54.94,176300.0,42.6457,42.6612,42.5372,42.5837,176300.0
2014-06-25 11:20:00,54.94,54.98,54.9,54.91,149300.0,42.5837,42.6147,42.5527,42.5605,149300.0
2014-06-25 11:30:00,54.91,54.91,54.75,54.77,203600.0,42.5605,42.5605,42.4364,42.4519,203600.0
2014-06-25 11:40:00,54.77,54.83,54.76,54.8,149700.0,42.4519,42.4985,42.4442,42.4752,149700.0
2014-06-25 11:50:00,54.8,54.91,54.8,54.91,146900.0,42.4752,42.5605,42.4752,42.5605,146900.0
2014-06-25 12:00:00,54.91,54.93,54.82,54.83,130700.0,42.5605,42.576,42.4907,42.4985,130700.0
2014-06-25 12:10:00,54.82,54.89,54.8,54.87,192700.0,42.4907,42.545,42.4752,42.5295,192700.0
2014-06-25 12:20:00,54.88,54.89,54.84,54.88,67200.0,42.5372,42.545,42.5062,42.5372,67200.0
2014-06-25 12:30:00,54.88,54.91,54.87,54.91,70600.0,42.5372,42.5605,42.5295,42.5605,70600.0
2014-06-25 12:40:00,54.91,54.93,54.9,54.9,82800.0,42.5605,42.576,42.5527,42.5527,82800.0
2014-06-25 12:50:00,54.91,54.91,54.87,54.88,71900.0,42.5605,42.5605,42.5295,42.5372,71900.0
2014-06-25 13:00:00,54.88,54.95,54.88,54.91,132800.0,42.5372,42.5915,42.5372,42.5605,132800.0
2014-06-25 13:10:00,54.91,54.91,54.87,54.91,109500.0,42.5605,42.5605,42.5295,42.5605,109500.0
2014-06-25 13:20:00,54.91,54.91,54.87,54.88,137800.0,42.5605,42.5605,42.5295,42.5372,137800.0
2014-06-25 13:30:00,54.89,54.9,54.88,54.9,47200.0,42.545,42.5527,42.5372,42.5527,47200.0
2014-06-25 13:40:00,54.89,54.9,54.87,54.89,59200.0,42.545,42.5527,42.5295,42.545,59200.0
2014-06-25 13:50:00,54.89,54.91,54.88,54.9,117500.0,42.545,42.5605,42.5372,42.5527,117500.0
2014-06-25 14:00:00,54.9,54.9,54.85,54.87,145500.0,42.5527,42.5527,42.514,42.5295,145500.0
2014-06-25 14:10:00,54.87,54.88,54.85,54.86,116600.0,42.5295,42.5372,42.514,42.5217,116600.0
2014-06-25 14:20:00,54.86,54.87,54.82,54.84,141400.0,42.5217,42.5295,42.4907,42.5062,141400.0
2014-06-25 14:30:00,54.84,54.87,54.84,54.87,78700.0,42.5062,42.5295,42.5062,42.5295,78700.0
2014-06-25 14:40:00,54.87,54.87,54.84,54.85,171800.0,42.5295,42.5295,42.5062,42.514,171800.0
2014-06-25 14:50:00,54.85,54.87,54.84,54.84,145800.0,42.514,42.5295,42.5062,42.5062,145800.0
2014-06-25 15:00:00,54.84,54.86,54.84,54.86,113400.0,42.5062,42.5217,42.5062,42.5217,113400.0
2014-06-25 15:10:00,54.85,54.86,54.85,54.86,91300.0,42.514,42.5217,42.514,42.5217,91300.0
2014-06-25 15:20:00,54.85,54.86,54.85,54.86,113000.0,42.514,42.5217,42.514,42.5217,113000.0
2014-06-25 15:30:00,54.86,54.86,54.85,54.86,209000.0,42.5217,42.5217,42.514,42.5217,209000.0
2014-06-25 15:40:00,54.86,54.86,54.83,54.85,374600.0,42.5217,42.5217,42.4985,42.514,374600.0
2014-06-25 15:50:00,54.86,54.9,54.85,54.87,551200.0,42.5217,42.5527,42.514,42.5295,551200.0
2014-06-26 09:30:00,55.0,55.0,54.55,54.65,311800.0,42.6302,42.6302,42.2814,42.3589,311800.0
2014-06-26 09:40:00,54.66,54.67,54.18,54.22,302200.0,42.3667,42.3744,41.9946,42.0256,302200.0
2014-06-26 09:50:00,54.2,54.27,54.13,54.26,279200.0,42.0101,42.0644,41.9559,42.0567,279200.0
2014-06-26 10:00:00,54.25,54.3,54.19,54.21,261000.0,42.0489,42.0877,42.0024,42.0179,261000.0
2014-06-26 10:10:00,54.22,54.42,54.15,54.37,432000.0,42.0256,42.1807,41.9714,42.1419,432000.0
2014-06-26 10:20:00,54.37,54.5,54.36,54.46,179500.0,42.1419,42.2427,42.1342,42.2117,179500.0
2014-06-26 10:30:00,54.46,54.46,54.37,54.4,148800.0,42.2117,42.2117,42.1419,42.1652,148800.0
2014-06-26 10:40:00,54.39,54.47,54.33,54.45,189600.0,42.1574,42.2194,42.1109,42.2039,189600.0
2014-06-26 10:50:00,54.45,54.47,54.37,54.43,122200.0,42.2039,42.2194,42.1419,42.1884,122200.0
2014-06-26 11:00:00,54.44,54.61,54.44,54.56,83300.0,42.1962,42.3279,42.1962,42.2892,83300.0
2014-06-26 11:10:00,54.57,54.59,54.45,54.48,91100.0,42.2969,42.3124,42.2039,42.2272,91100.0
2014-06-26 11:20:00,54.48,54.57,54.48,54.56,51800.0,42.2272,42.2969,42.2272,42.2892,51800.0
2014-06-26 11:30:00,54.57,54.64,54.53,54.59,60400.0,42.2969,42.3512,42.2659,42.3124,60400.0
2014-06-26 11:40:00,54.59,54.66,54.57,54.62,90600.0,42.3124,42.3667,42.2969,42.3357,90600.0
2014-06-26 11:50:00,54.63,54.68,54.59,54.68,80400.0,42.3434,42.3822,42.3124,42.3822,80400.0
2014-06-26 12:00:00,54.68,54.7,54.6,54.62,68500.0,42.3822,42.3977,42.3202,42.3357,68500.0
2014-06-26 12:10:00,54.63,54.64,54.53,54.58,79100.0,42.3434,42.3512,42.2659,42.3047,79100.0
2014-06-26 12:20:00,54.57,54.64,54.57,54.64,49100.0,42.2969,42.3512,42.2969,42.3512,49100.0
2014-06-26 12:30:00,54.64,54.72,54.63,54.66,54000.0,42.3512,42.4132,42.3434,42.3667,54000.0
2014-06-26 12:40:00,54.66,54.66,54.53,54.57,129500.0,42.3667,42.3667,42.2659,42.2969,129500.0
2014-06-26 12:50:00,54.58,54.62,54.55,54.55,38600.0,42.3047,42.3357,42.2814,42.2814,38600.0
2014-06-26 13:00:00,54.55,54.65,54.55,54.65,37500.0,42.2814,42.3589,42.2814,42.3589,37500.0
2014-06-26 13:10:00,54.66,54.66,54.63,54.66,34300.0,42.3667,42.3667,42.3434,42.3667,34300.0
2014-06-26 13:20:00,54.66,54.79,54.66,54.76,83200.0,42.3667,42.4675,42.3667,42.4442,83200.0
2014-06-26 13:30:00,54.77,54.79,54.75,54.76,102400.0,42.4519,42.4675,42.4364,42.4442,102400.0
2014-06-26 13:40:00,54.76,54.79,54.68,54.7,78600.0,42.4442,42.4675,42.3822,42.3977,78600.0
2014-06-26 13:50:00,54.7,54.71,54.67,54.67,64500.0,42.3977,42.4054,42.3744,42.3744,64500.0
2014-06-26 14:00:00,54.68,54.76,54.67,54.75,103100.0,42.3822,42.4442,42.3744,42.4364,103100.0
2014-06-26 14:10:00,54.75,54.77,54.72,54.77,84200.0,42.4364,42.4519,42.4132,42.4519,84200.0
2014-06-26 14:20:00,54.77,54.84,54.77,54.84,95300.0,42.4519,42.5062,42.4519,42.5062,95300.0
2014-06-26 14:30:00,54.83,54.83,54.75,54.83,79500.0,42.4985,42.4985,42.4364,42.4985,79500.0
2014-06-26 14:40:00,54.83,54.88,54.81,54.85,139500.0,42.4985,42.5372,42.483,42.514,139500.0
2014-06-26 14:50:00,54.86,54.87,54.8,54.82,68400.0,42.5217,42.5295,42.4752,42.4907,68400.0
2014-06-26 15:00:00,54.82,54.89,54.8,54.88,60300.0,42.4907,42.545,42.4752,42.5372,60300.0
2014-06-26 15:10:00,54.88,54.88,54.82,54.85,58200.0,42.5372,42.5372,42.4907,42.514,58200.0
2014-06-26 15:20:00,54.85,54.86,54.81,54.83,104800.0,42.514,42.5217,42.483,42.4985,104800.0
2014-06-26 15:30:00,54.82,54.89,54.82,54.88,151300.0,42.4907,42.545,42.4907,42.5372,151300.0
2014-06-26 15:40:00,54.88,54.9,54.84,54.89,140900.0,42.5372,42.5527,42.5062,42.545,140900.0
2014-06-26 15:50:00,54.89,54.89,54.85,54.88,313500.0,42.545,42.545,42.514,42.5372,313500.0
2014-06-27 09:30:00,54.61,54.88,54.38,54.77,171500.0,42.3279,42.5372,42.1497,42.4519,171500.0
2014-06-27 09:40:00,54.78,54.82,54.66,54.74,75900.0,42.4597,42.4907,42.3667,42.4287,75900.0
2014-06-27 09:50:00,54.74,54.74,54.51,54.56,138400.0,42.4287,42.4287,42.2504,42.2892,138400.0
2014-06-27 10:00:00,54.56,54.58,54.42,54.45,120800.0,42.2892,42.3047,42.1807,42.2039,120800.0
2014-06-27 10:10:00,54.45,54.58,54.43,54.46,89100.0,42.2039,42.3047,42.1884,42.2117,89100.0
2014-06-27 10:20:00,54.46,54.55,54.44,54.47,94800.0,42.2117,42.2814,42.1962,42.2194,94800.0
2014-06-27 10:30:00,54.47,54.52,54.44,54.51,67100.0,42.2194,42.2582,42.1962,42.2504,67100.0
2014-06-27 10:40:00,54.5,54.61,54.5,54.58,66100.0,42.2427,42.3279,42.2427,42.3047,66100.0
2014-06-27 10:50:00,54.58,54.61,54.53,54.59,52200.0,42.3047,42.3279,42.2659,42.3124,52200.0
2014-06-27 11:00:00,54.59,54.67,54.59,54.61,75800.0,42.3124,42.3744,42.3124,42.3279,75800.0
2014-06-27 11:10:00,54.61,54.65,54.56,54.57,72100.0,42.3279,42.3589,42.2892,42.2969,72100.0
2014-06-27 11:20:00,54.57,54.6,54.57,54.57,51600.0,42.2969,42.3202,42.2969,42.2969,51600.0
2014-06-27 11:30:00,54.58,54.58,54.54,54.55,49500.0,42.3047,42.3047,42.2737,42.2814,49500.0
2014-06-27 11:40:00,54.55,54.57,54.52,54.55,32100.0,42.2814,42.2969,42.2582,42.2814,32100.0
2014-06-27 11:50:00,54.55,54.59,54.52,54.52,33600.0,42.2814,42.3124,42.2582,42.2582,33600.0
2014-06-27 12:00:00,54.52,54.53,54.46,54.46,55000.0,42.2582,42.2659,42.2117,42.2117,55000.0
2014-06-27 12:10:00,54.47,54.48,54.42,54.43,57700.0,42.2194,42.2272,42.1807,42.1884,57700.0
2014-06-27 12:20:00,54.43,54.44,54.4,54.41,42800.0,42.1884,42.1962,42.1652,42.1729,42800.0
2014-06-27 12:30:00,54.41,54.44,54.39,54.39,44800.0,42.1729,42.1962,42.1574,42.1574,44800.0
2014-06-27 12:40:00,54.39,54.39,54.35,54.38,44100.0,42.1574,42.1574,42.1264,42.1497,44100.0
2014-06-27 12:50:00,54.38,54.4,54.32,54.36,55800.0,42.1497,42.1652,42.1032,42.1342,55800.0
2014-06-27 13:00:00,54.36,54.37,54.26,54.3,83000.0,42.1342,42.1419,42.0567,42.0877,83000.0
2014-06-27 13:10:00,54.29,54.35,54.22,54.26,118200.0,42.0799,42.1264,42.0256,42.0567,118200.0
2014-06-27 13:20:00,54.25,54.33,54.24,54.29,61000.0,42.0489,42.1109,42.0411,42.0799,61000.0
2014-06-27 13:30:00,54.3,54.31,54.28,54.3,53800.0,42.0877,42.0954,42.0722,42.0877,53800.0
2014-06-27 13:40:00,54.3,54.31,54.22,54.23,92800.0,42.0877,42.0954,42.0256,42.0334,92800.0
2014-06-27 13:50:00,54.24,54.33,54.23,54.31,60200.0,42.0411,42.1109,42.0334,42.0954,60200.0
2014-06-27 14:00:00,54.31,54.41,54.3,54.39,73700.0,42.0954,42.1729,42.0877,42.1574,73700.0
2014-06-27 14:10:00,54.39,54.39,54.34,54.36,49100.0,42.1574,42.1574,42.1187,42.1342,49100.0
2014-06-27 14:20:00,54.36,54.37,54.34,54.36,45400.0,42.1342,42.1419,42.1187,42.1342,45400.0
2014-06-27 14:30:00,54.36,54.4,54.34,54.4,62400.0,42.1342,42.1652,42.1187,42.1652,62400.0
2014-06-27 14:40:00,54.41,54.42,54.35,54.37,61800.0,42.1729,42.1807,42.1264,42.1419,61800.0
2014-06-27 14:50:00,54.37,54.4,54.35,54.36,61500.0,42.1419,42.1652,42.1264,42.1342,61500.0
2014-06-27 15:00:00,54.36,54.46,54.35,54.46,93900.0,42.1342,42.2117,42.1264,42.2117,93900.0
2014-06-27 15:10:00,54.46,54.51,54.45,54.49,112600.0,42.2117,42.2504,42.2039,42.2349,112600.0
2014-06-27 15:20:00,54.48,54.53,54.48,54.5,96600.0,42.2272,42.2659,42.2272,42.2427,96600.0
2014-06-27 15:30:00,54.51,54.62,54.51,54.59,150700.0,42.2504,42.3357,42.2504,42.3124,150700.0
2014-06-27 15:40:00,54.59,54.68,54.57,54.66,416500.0,42.3124,42.3822,42.2969,42.3667,416500.0
2014-06-27 15:50:00,54.66,54.68,54.57,54.62,589800.0,42.3667,42.3822,42.2969,42.3357,589800.0
2014-06-30 09:30:00,54.74,54.86,54.63,54.75,259600.0,42.4287,42.5217,42.3434,42.4364,259600.0
2014-06-30 09:40:00,54.75,54.8,54.71,54.73,136000.0,42.4364,42.4752,42.4054,42.4209,136000.0
2014-06-30 09:50:00,54.72,54.73,54.62,54.64,139600.0,42.4132,42.4209,42.3357,42.3512,139600.0
2014-06-30 10:00:00,54.65,54.8,54.64,54.79,184100.0,42.3589,42.4752,42.3512,42.4675,184100.0
2014-06-30 10:10:00,54.8,54.94,54.79,54.88,223300.0,42.4752,42.5837,42.4675,42.5372,223300.0
2014-06-30 10:20:00,54.89,54.89,54.76,54.8,109000.0,42.545,42.545,42.4442,42.4752,109000.0
2014-06-30 10:30:00,54.81,54.83,54.66,54.7,124200.0,42.483,42.4985,42.3667,42.3977,124200.0
2014-06-30 10:40:00,54.7,54.7,54.64,54.65,69600.0,42.3977,42.3977,42.3512,42.3589,69600.0
2014-06-30 10:50:00,54.64,54.64,54.51,54.58,88200.0,42.3512,42.3512,42.2504,42.3047,88200.0
2014-06-30 11:00:00,54.57,54.64,54.56,54.57,50000.0,42.2969,42.3512,42.2892,42.2969,50000.0
2014-06-30 11:10:00,54.57,54.64,54.55,54.63,59600.0,42.2969,42.3512,42.2814,42.3434,59600.0
2014-06-30 11:20:00,54.63,54.66,54.62,54.64,82400.0,42.3434,42.3667,42.3357,42.3512,82400.0
2014-06-30 11:30:00,54.64,54.65,54.59,54.6,47700.0,42.3512,42.3589,42.3124,42.3202,47700.0
2014-06-30 11:40:00,54.6,54.65,54.58,54.58,54400.0,42.3202,42.3589,42.3047,42.3047,54400.0
2014-06-30 11:50:00,54.59,54.65,54.59,54.63,33900.0,42.3124,42.3589,42.3124,42.3434,33900.0
2014-06-30 12:00:00,54.63,54.65,54.6,54.65,35600.0,42.3434,42.3589,42.3202,42.3589,35600.0
2014-06-30 12:10:00,54.65,54.71,54.64,54.67,103700.0,42.3589,42.4054,42.3512,42.3744,103700.0
2014-06-30 12:20:00,54.68,54.71,54.66,54.67,34600.0,42.3822,42.4054,42.3667,42.3744,34600.0
2014-06-30 12:30:00,54.67,54.71,54.65,54.65,39800.0,42.3744,42.4054,42.3589,42.3589,39800.0
2014-06-30 12:40:00,54.64,54.71,54.63,54.69,41900.0,42.3512,42.4054,42.3434,42.3899,41900.0
2014-06-30 12:50:00,54.68,54.69,54.66,54.66,46600.0,42.3822,42.3899,42.3667,42.3667,46600.0
2014-06-30 13:00:00,54.67,54.73,54.67,54.69,68500.0,42.3744,42.4209,42.3744,42.3899,68500.0
2014-06-30 13:10:00,54.68,54.72,54.66,54.72,42500.0,42.3822,42.4132,42.3667,42.4132,42500.0
2014-06-30 13:20:00,54.71,54.74,54.7,54.72,52100.0,42.4054,42.4287,42.3977,42.4132,52100.0
2014-06-30 13:30:00,54.72,54.72,54.66,54.67,42800.0,42.4132,42.4132,42.3667,42.3744,42800.0
2014-06-30 13:40:00,54.67,54.76,54.67,54.74,49000.0,42.3744,42.4442,42.3744,42.4287,49000.0
2014-06-30 13:50:00,54.75,54.75,54.71,54.72,44200.0,42.4364,42.4364,42.4054,42.4132,44200.0
2014-06-30 14:00:00,54.72,54.75,54.7,54.71,87200.0,42.4132,42.4364,42.3977,42.4054,87200.0
2014-06-30 14:10:00,54.71,54.74,54.7,54.73,52600.0,42.4054,42.4287,42.3977,42.4209,52600.0
2014-06-30 14:20:00,54.74,54.74,54.72,54.73,41800.0,42.4287,42.4287,42.4132,42.4209,41800.0
2014-06-30 14:30:00,54.73,54.73,54.72,54.73,36800.0,42.4209,42.4209,42.4132,42.4209,36800.0
2014-06-30 14:40:00,54.73,54.73,54.62,54.62,104600.0,42.4209,42.4209,42.3357,42.3357,104600.0
2014-06-30 14:50:00,54.63,54.63,54.55,54.57,79000.0,42.3434,42.3434,42.2814,42.2969,79000.0
2014-06-30 15:00:00,54.57,54.58,54.53,54.57,57500.0,42.2969,42.3047,42.2659,42.2969,57500.0
2014-06-30 15:10:00,54.57,54.57,54.51,54.55,132100.0,42.2969,42.2969,42.2504,42.2814,132100.0
2014-06-30 15:20:00,54.55,54.57,54.51,54.55,116900.0,42.2814,42.2969,42.2504,42.2814,116900.0
2014-06-30 15:30:00,54.55,54.6,54.54,54.55,157400.0,42.2814,42.3202,42.2737,42.2814,157400.0
2014-06-30 15:40:00,54.56,54.6,54.45,54.58,326000.0,42.2892,42.3202,42.2039,42.3047,326000.0
2014-06-30 15:50:00,54.57,54.59,54.52,54.57,456400.0,42.2969,42.3124,42.2582,42.2969,456400.0
2014-07-01 09:30:00,54.99,55.47,54.94,55.46,564300.0,42.6225,42.9945,42.5837,42.9868,564300.0
2014-07-01 09:40:00,55.47,55.48,55.34,55.42,336900.0,42.9945,43.0023,42.8938,42.9558,336900.0
2014-07-01 09:50:00,55.43,55.54,55.4,55.52,206200.0,42.9635,43.0488,42.9403,43.0333,206200.0
2014-07-01 10:00:00,55.52,55.54,55.43,55.52,211200.0,43.0333,43.0488,42.9635,43.0333,211200.0
2014-07-01 10:10:00,55.53,55.61,55.51,55.61,132400.0,43.041,43.103,43.0255,43.103,132400.0
2014-07-01 10:20:00,55.62,55.64,55.44,55.44,146600.0,43.1108,43.1263,42.9713,42.9713,146600.0
2014-07-01 10:30:00,55.44,55.52,55.44,55.5,120300.0,42.9713,43.0333,42.9713,43.0178,120300.0
2014-07-01 10:40:00,55.5,55.51,55.41,55.45,123700.0,43.0178,43.0255,42.948,42.979,123700.0
2014-07-01 10:50:00,55.44,55.51,55.42,55.46,81100.0,42.9713,43.0255,42.9558,42.9868,81100.0
2014-07-01 11:00:00,55.47,55.51,55.45,55.5,79500.0,42.9945,43.0255,42.979,43.0178,79500.0
2014-07-01 11:10:00,55.5,55.58,55.48,55.57,154900.0,43.0178,43.0798,43.0023,43.072,154900.0
2014-07-01 11:20:00,55.57,55.62,55.57,55.62,75400.0,43.072,43.1108,43.072,43.1108,75400.0
2014-07-01 11:30:00,55.62,55.7,55.6,55.69,86100.0,43.1108,43.1728,43.0953,43.165,86100.0
2014-07-01 11:40:00,55.68,55.69,55.58,55.61,71500.0,43.1573,43.165,43.0798,43.103,71500.0
2014-07-01 11:50:00,55.62,55.65,55.58,55.63,92800.0,43.1108,43.134,43.0798,43.1185,92800.0
2014-07-01 12:00:00,55.64,55.67,55.63,55.66,86200.0,43.1263,43.1495,43.1185,43.1418,86200.0
2014-07-01 12:10:00,55.66,55.67,55.64,55.67,117100.0,43.1418,43.1495,43.1263,43.1495,117100.0
2014-07-01 12:20:00,55.67,55.71,55.58,55.58,102400.0,43.1495,43.1805,43.0798,43.0798,102400.0
2014-07-01 12:30:00,55.58,55.63,55.52,55.61,107400.0,43.0798,43.1185,43.0333,43.103,107400.0
2014-07-01 12:40:00,55.6,55.63,55.57,55.58,78700.0,43.0953,43.1185,43.072,43.0798,78700.0
2014-07-01 12:50:00,55.57,55.62,55.57,55.6,51400.0,43.072,43.1108,43.072,43.0953,51400.0
2014-07-01 13:00:00,55.6,55.69,55.6,55.66,71800.0,43.0953,43.165,43.0953,43.1418,71800.0
2014-07-01 13:10:00,55.66,55.71,55.65,55.67,182000.0,43.1418,43.1805,43.134,43.1495,182000.0
2014-07-01 13:20:00,55.68,55.7,55.67,55.68,82300.0,43.1573,43.1728,43.1495,43.1573,82300.0
2014-07-01 13:30:00,55.68,55.69,55.65,55.67,63500.0,43.1573,43.165,43.134,43.1495,63500.0
2014-07-01 13:40:00,55.67,55.67,55.63,55.66,62800.0,43.1495,43.1495,43.1185,43.1418,62800.0
2014-07-01 13:50:00,55.65,55.65,55.59,55.62,56000.0,43.134,43.134,43.0875,43.1108,56000.0
2014-07-01 14:00:00,55.62,55.62,55.59,55.61,49800.0,43.1108,43.1108,43.0875,43.103,49800.0
2014-07-01 14:10:00,55.6,55.63,55.58,55.58,80300.0,43.0953,43.1185,43.0798,43.0798,80300.0
2014-07-01 14:20:00,55.58,55.59,55.54,55.54,24700.0,43.0798,43.0875,43.0488,43.0488,24700.0
2014-07-01 14:30:00,55.54,55.55,55.48,55.54,102700.0,43.0488,43.0565,43.0023,43.0488,102700.0
2014-07-01 14:40:00,55.54,55.55,55.42,55.44,64300.0,43.0488,43.0565,42.9558,42.9713,64300.0
2014-07-01 14:50:00,55.43,55.44,55.4,55.42,62500.0,42.9635,42.9713,42.9403,42.9558,62500.0
2014-07-01 15:00:00,55.41,55.42,55.35,55.36,70800.0,42.948,42.9558,42.9015,42.9093,70800.0
2014-07-01 15:10:00,55.36,55.4,55.28,55.4,101700.0,42.9093,42.9403,42.8472,42.9403,101700.0
2014-07-01 15:20:00,55.4,55.42,55.38,55.39,93300.0,42.9403,42.9558,42.9248,42.9325,93300.0
2014-07-01 15:30:00,55.39,55.4,55.38,55.39,97200.0,42.9325,42.9403,42.9248,42.9325,97200.0
2014-07-01 15:40:00,55.39,55.48,55.39,55.47,215600.0,42.9325,43.0023,42.9325,42.9945,215600.0
2014-07-01 15:50:00,55.47,55.47,55.37,55.37,426300.0,42.9945,42.9945,42.917,42.917,426300.0
2014-07-02 09:30:00,55.08,55.52,55.04,55.43,295300.0,42.6922,43.0333,42.6612,42.9635,295300.0
2014-07-02 09:40:00,55.44,55.59,55.41,55.58,151300.0,42.9713,43.0875,42.948,43.0798,151300.0
2014-07-02 09:50:00,55.58,55.6,55.51,55.54,125100.0,43.0798,43.0953,43.0255,43.0488,125100.0
2014-07-02 10:00:00,55.54,55.63,55.41,55.52,265300.0,43.0488,43.1185,42.948,43.0333,265300.0
2014-07-02 10:10:00,55.51,55.53,55.3,55.32,193700.0,43.0255,43.041,42.8627,42.8783,193700.0
2014-07-02 10:20:00,55.32,55.37,55.29,55.37,131100.0,42.8783,42.917,42.855,42.917,131100.0
2014-07-02 10:30:00,55.36,55.37,55.29,55.34,172600.0,42.9093,42.917,42.855,42.8938,172600.0
2014-07-02 10:40:00,55.34,55.45,55.32,55.41,112200.0,42.8938,42.979,42.8783,42.948,112200.0
2014-07-02 10:50:00,55.42,55.52,55.42,55.49,75600.0,42.9558,43.0333,42.9558,43.01,75600.0
2014-07-02 11:00:00,55.5,55.55,55.4,55.4,66500.0,43.0178,43.0565,42.9403,42.9403,66500.0
2014-07-02 11:10:00,55.4,55.5,55.4,55.48,78500.0,42.9403,43.0178,42.9403,43.0023,78500.0
2014-07-02 11:20:00,55.48,55.49,55.42,55.45,80200.0,43.0023,43.01,42.9558,42.979,80200.0
2014-07-02 11:30:00,55.46,55.48,55.43,55.48,75400.0,42.9868,43.0023,42.9635,43.0023,75400.0
2014-07-02 11:40:00,55.48,55.48,55.43,55.47,40500.0,43.0023,43.0023,42.9635,42.9945,40500.0
2014-07-02 11:50:00,55.47,55.47,55.41,55.41,27300.0,42.9945,42.9945,42.948,42.948,27300.0
2014-07-02 12:00:00,55.41,55.45,55.4,55.4,89400.0,42.948,42.979,42.9403,42.9403,89400.0
2014-07-02 12:10:00,55.41,55.49,55.41,55.49,35000.0,42.948,43.01,42.948,43.01,35000.0
2014-07-02 12:20:00,55.49,55.5,55.45,55.47,72900.0,43.01,43.0178,42.979,42.9945,72900.0
2014-07-02 12:30:00,55.46,55.47,55.41,55.46,44800.0,42.9868,42.9945,42.948,42.9868,44800.0
2014-07-02 12:40:00,55.46,55.5,55.45,55.5,44000.0,42.9868,43.0178,42.979,43.0178,44000.0
2014-07-02 12:50:00,55.49,55.53,55.39,55.47,224000.0,43.01,43.041,42.9325,42.9945,224000.0
2014-07-02 13:00:00,55.47,55.47,55.38,55.39,84100.0,42.9945,42.9945,42.9248,42.9325,84100.0
2014-07-02 13:10:00,55.39,55.4,55.37,55.38,31100.0,42.9325,42.9403,42.917,42.9248,31100.0
2014-07-02 13:20:00,55.38,55.38,55.32,55.36,52600.0,42.9248,42.9248,42.8783,42.9093,52600.0
2014-07-02 13:30:00,55.36,55.36,55.26,55.26,72500.0,42.9093,42.9093,42.8317,42.8317,72500.0
2014-07-02 13:40:00,55.26,55.3,55.22,55.26,71000.0,42.8317,42.8627,42.8007,42.8317,71000.0
2014-07-02 13:50:00,55.26,55.28,55.21,55.24,59200.0,42.8317,42.8472,42.793,42.8162,59200.0
2014-07-02 14:00:00,55.24,55.24,55.19,55.22,48900.0,42.8162,42.8162,42.7775,42.8007,48900.0
2014-07-02 14:10:00,55.21,55.26,55.2,55.2,56000.0,42.793,42.8317,42.7852,42.7852,56000.0
2014-07-02 14:20:00,55.2,55.22,55.17,55.18,76500.0,42.7852,42.8007,42.762,42.7697,76500.0
2014-07-02 14:30:00,55.18,55.26,55.18,55.26,62300.0,42.7697,42.8317,42.7697,42.8317,62300.0
2014-07-02 14:40:00,55.26,55.27,55.24,55.24,57300.0,42.8317,42.8395,42.8162,42.8162,57300.0
2014-07-02 14:50:00,55.24,55.29,55.19,55.25,152300.0,42.8162,42.855,42.7775,42.824,152300.0
2014-07-02 15:00:00,55.25,55.27,55.19,55.19,96900.0,42.824,42.8395,42.7775,42.7775,96900.0
2014-07-02 15:10:00,55.2,55.24,55.19,55.21,79200.0,42.7852,42.8162,42.7775,42.793,79200.0
2014-07-02 15:20:00,55.21,55.24,55.2,55.22,95200.0,42.793,42.8162,42.7852,42.8007,95200.0
2014-07-02 15:30:00,55.22,55.26,55.22,55.24,82900.0,42.8007,42.8317,42.8007,42.8162,82900.0
2014-07-02 15:40:00,55.25,55.26,55.18,55.19,247900.0,42.824,42.8317,42.7697,42.7775,247900.0
2014-07-02 15:50:00,55.19,55.25,55.19,55.25,291900.0,42.7775,42.824,42.7775,42.824,291900.0
2014-07-03 09:30:00,55.53,55.94,55.36,55.83,358700.0,43.041,43.3588,42.9093,43.2735,358700.0
2014-07-03 09:40:00,55.83,55.99,55.78,55.84,288600.0,43.2735,43.3976,43.2348,43.2813,288600.0
2014-07-03 09:50:00,55.83,55.84,55.67,55.7,131800.0,43.2735,43.2813,43.1495,43.1728,131800.0
2014-07-03 10:00:00,55.7,55.77,55.66,55.73,153700.0,43.1728,43.227,43.1418,43.196,153700.0
2014-07-03 10:10:00,55.73,55.76,55.61,55.75,171300.0,43.196,43.2193,43.103,43.2115,171300.0
2014-07-03 10:20:00,55.74,55.75,55.6,55.63,90000.0,43.2038,43.2115,43.0953,43.1185,90000.0
2014-07-03 10:30:00,55.62,55.63,55.55,55.59,106300.0,43.1108,43.1185,43.0565,43.0875,106300.0
2014-07-03 10:40:00,55.59,55.61,55.53,55.58,70100.0,43.0875,43.103,43.041,43.0798,70100.0
2014-07-03 10:50:00,55.59,55.63,55.56,55.58,81400.0,43.0875,43.1185,43.0643,43.0798,81400.0
2014-07-03 11:00:00,55.59,55.6,55.55,55.56,48100.0,43.0875,43.0953,43.0565,43.0643,48100.0
2014-07-03 11:10:00,55.55,55.56,55.45,55.46,104800.0,43.0565,43.0643,42.979,42.9868,104800.0
2014-07-03 11:20:00,55.46,55.58,55.46,55.56,42000.0,42.9868,43.0798,42.9868,43.0643,42000.0
2014-07-03 11:30:00,55.56,55.58,55.51,55.55,80200.0,43.0643,43.0798,43.0255,43.0565,80200.0
2014-07-03 11:40:00,55.55,55.55,55.5,55.51,25300.0,43.0565,43.0565,43.0178,43.0255,25300.0
2014-07-03 11:50:00,55.52,55.53,55.49,55.5,28400.0,43.0333,43.041,43.01,43.0178,28400.0
2014-07-03 12:00:00,55.51,55.65,55.51,55.65,91300.0,43.0255,43.134,43.0255,43.134,91300.0
2014-07-03 12:10:00,55.65,55.73,55.62,55.69,68700.0,43.134,43.196,43.1108,43.165,68700.0
2014-07-03 12:20:00,55.69,55.69,55.66,55.69,53100.0,43.165,43.165,43.1418,43.165,53100.0
2014-07-03 12:30:00,55.69,55.7,55.65,55.68,79900.0,43.165,43.1728,43.134,43.1573,79900.0
2014-07-03 12:40:00,55.68,55.71,55.64,55.64,112100.0,43.1573,43.1805,43.1263,43.1263,112100.0
2014-07-03 12:50:00,55.64,55.67,55.54,55.64,385700.0,43.1263,43.1495,43.0488,43.1263,385700.0
2014-07-07 09:30:00,55.39,55.48,55.31,55.38,242700.0,42.9325,43.0023,42.8705,42.9248,242700.0
2014-07-07 09:40:00,55.38,55.38,55.13,55.27,239600.0,42.9248,42.9248,42.731,42.8395,239600.0
2014-07-07 09:50:00,55.25,55.27,55.12,55.15,201300.0,42.824,42.8395,42.7232,42.7465,201300.0
2014-07-07 10:00:00,55.14,55.16,55.01,55.14,159400.0,42.7387,42.7542,42.638,42.7387,159400.0
2014-07-07 10:10:00,55.14,55.27,55.14,55.26,98400.0,42.7387,42.8395,42.7387,42.8317,98400.0
2014-07-07 10:20:00,55.27,55.31,55.26,55.3,61200.0,42.8395,42.8705,42.8317,42.8627,61200.0
2014-07-07 10:30:00,55.31,55.32,55.27,55.28,64100.0,42.8705,42.8783,42.8395,42.8472,64100.0
2014-07-07 10:40:00,55.28,55.3,55.23,55.23,51800.0,42.8472,42.8627,42.8085,42.8085,51800.0
2014-07-07 10:50:00,55.23,55.26,55.15,55.18,59700.0,42.8085,42.8317,42.7465,42.7697,59700.0
2014-07-07 11:00:00,55.17,55.21,55.14,55.14,64200.0,42.762,42.793,42.7387,42.7387,64200.0
2014-07-07 11:10:00,55.14,55.2,55.13,55.15,58100.0,42.7387,42.7852,42.731,42.7465,58100.0
2014-07-07 11:20:00,55.15,55.24,55.14,55.23,90600.0,42.7465,42.8162,42.7387,42.8085,90600.0
2014-07-07 11:30:00,55.23,55.29,55.22,55.29,74000.0,42.8085,42.855,42.8007,42.855,74000.0
2014-07-07 11:40:00,55.29,55.3,55.22,55.22,56300.0,42.855,42.8627,42.8007,42.8007,56300.0
2014-07-07 11:50:00,55.22,55.31,55.22,55.3,32600.0,42.8007,42.8705,42.8007,42.8627,32600.0
2014-07-07 12:00:00,55.29,55.35,55.29,55.29,55300.0,42.855,42.9015,42.855,42.855,55300.0
2014-07-07 12:10:00,55.29,55.33,55.28,55.31,44100.0,42.855,42.886,42.8472,42.8705,44100.0
2014-07-07 12:20:00,55.31,55.31,55.25,55.25,37200.0,42.8705,42.8705,42.824,42.824,37200.0
2014-07-07 12:30:00,55.25,55.25,55.17,55.18,34300.0,42.824,42.824,42.762,42.7697,34300.0
2014-07-07 12:40:00,55.18,55.21,55.16,55.16,34200.0,42.7697,42.793,42.7542,42.7542,34200.0
2014-07-07 12:50:00,55.16,55.16,55.11,55.12,55900.0,42.7542,42.7542,42.7155,42.7232,55900.0
2014-07-07 13:00:00,55.12,55.13,55.06,55.08,117900.0,42.7232,42.731,42.6767,42.6922,117900.0
2014-07-07 13:10:00,55.08,55.09,55.06,55.09,57300.0,42.6922,42.7,42.6767,42.7,57300.0
2014-07-07 13:20:00,55.08,55.12,55.06,55.12,63700.0,42.6922,42.7232,42.6767,42.7232,63700.0
2014-07-07 13:30:00,55.12,55.14,55.11,55.14,44300.0,42.7232,42.7387,42.7155,42.7387,44300.0
2014-07-07 13:40:00,55.13,55.17,55.12,55.16,79900.0,42.731,42.762,42.7232,42.7542,79900.0
2014-07-07 13:50:00,55.16,55.17,55.13,55.14,49200.0,42.7542,42.762,42.731,42.7387,49200.0
2014-07-07 14:00:00,55.15,55.16,55.13,55.15,53400.0,42.7465,42.7542,42.731,42.7465,53400.0
2014-07-07 14:10:00,55.15,55.21,55.14,55.21,61400.0,42.7465,42.793,42.7387,42.793,61400.0
2014-07-07 14:20:00,55.21,55.21,55.17,55.21,70600.0,42.793,42.793,42.762,42.793,70600.0
2014-07-07 14:30:00,55.2,55.21,55.16,55.19,113300.0,42.7852,42.793,42.7542,42.7775,113300.0
2014-07-07 14:40:00,55.19,55.25,55.18,55.25,61800.0,42.7775,42.824,42.7697,42.824,61800.0
2014-07-07 14:50:00,55.25,55.29,55.22,55.27,68000.0,42.824,42.855,42.8007,42.8395,68000.0
2014-07-07 15:00:00,55.26,55.29,55.22,55.24,82400.0,42.8317,42.855,42.8007,42.8162,82400.0
2014-07-07 15:10:00,55.23,55.24,55.18,55.2,156400.0,42.8085,42.8162,42.7697,42.7852,156400.0
2014-07-07 15:20:00,55.21,55.29,55.2,55.28,112000.0,42.793,42.855,42.7852,42.8472,112000.0
2014-07-07 15:30:00,55.27,55.29,55.24,55.25,115800.0,42.8395,42.855,42.8162,42.824,115800.0
2014-07-07 15:40:00,55.25,55.3,55.24,55.27,163700.0,42.824,42.8627,42.8162,42.8395,163700.0
2014-07-07 15:50:00,55.28,55.32,55.27,55.29,262800.0,42.8472,42.8783,42.8395,42.855,262800.0
2014-07-08 09:30:00,55.1,55.15,54.91,55.08,307000.0,42.7077,42.7465,42.5605,42.6922,307000.0
2014-07-08 09:40:00,55.09,55.13,55.02,55.03,185700.0,42.7,42.731,42.6457,42.6535,185700.0
2014-07-08 09:50:00,55.02,55.11,54.98,55.11,283300.0,42.6457,42.7155,42.6147,42.7155,283300.0
2014-07-08 10:00:00,55.12,55.12,54.99,55.01,212900.0,42.7232,42.7232,42.6225,42.638,212900.0
2014-07-08 10:10:00,55.02,55.05,54.99,55.01,122200.0,42.6457,42.669,42.6225,42.638,122200.0
2014-07-08 10:20:00,55.01,55.06,54.98,55.03,148800.0,42.638,42.6767,42.6147,42.6535,148800.0
2014-07-08 10:30:00,55.03,55.03,54.93,54.97,395400.0,42.6535,42.6535,42.576,42.607,395400.0
2014-07-08 10:40:00,54.98,54.98,54.91,54.94,219200.0,42.6147,42.6147,42.5605,42.5837,219200.0
2014-07-08 10:50:00,54.94,55.0,54.9,54.91,376300.0,42.5837,42.6302,42.5527,42.5605,376300.0
2014-07-08 11:00:00,54.92,54.95,54.86,54.89,102700.0,42.5682,42.5915,42.5217,42.545,102700.0
2014-07-08 11:10:00,54.88,54.9,54.83,54.88,178000.0,42.5372,42.5527,42.4985,42.5372,178000.0
2014-07-08 11:20:00,54.88,54.92,54.76,54.76,124600.0,42.5372,42.5682,42.4442,42.4442,124600.0
2014-07-08 11:30:00,54.76,54.92,54.75,54.91,186700.0,42.4442,42.5682,42.4364,42.5605,186700.0
2014-07-08 11:40:00,54.91,54.92,54.77,54.82,106800.0,42.5605,42.5682,42.4519,42.4907,106800.0
2014-07-08 11:50:00,54.82,54.82,54.72,54.81,113300.0,42.4907,42.4907,42.4132,42.483,113300.0
2014-07-08 12:00:00,54.81,54.84,54.76,54.77,127900.0,42.483,42.5062,42.4442,42.4519,127900.0
2014-07-08 12:10:00,54.76,54.78,54.73,54.76,148100.0,42.4442,42.4597,42.4209,42.4442,148100.0
2014-07-08 12:20:00,54.76,54.79,54.75,54.75,71700.0,42.4442,42.4675,42.4364,42.4364,71700.0
2014-07-08 12:30:00,54.75,54.82,54.74,54.79,107000.0,42.4364,42.4907,42.4287,42.4675,107000.0
2014-07-08 12:40:00,54.79,54.86,54.77,54.82,64300.0,42.4675,42.5217,42.4519,42.4907,64300.0
2014-07-08 12:50:00,54.83,54.93,54.83,54.93,82300.0,42.4985,42.576,42.4985,42.576,82300.0
2014-07-08 13:00:00,54.92,54.93,54.88,54.89,62700.0,42.5682,42.576,42.5372,42.545,62700.0
2014-07-08 13:10:00,54.89,55.0,54.89,55.0,99000.0,42.545,42.6302,42.545,42.6302,99000.0
2014-07-08 13:20:00,55.0,55.0,54.97,54.98,110200.0,42.6302,42.6302,42.607,42.6147,110200.0
2014-07-08 13:30:00,54.98,55.02,54.93,55.02,108800.0,42.6147,42.6457,42.576,42.6457,108800.0
2014-07-08 13:40:00,55.02,55.1,55.01,55.05,71500.0,42.6457,42.7077,42.638,42.669,71500.0
2014-07-08 13:50:00,55.05,55.09,55.04,55.05,53500.0,42.669,42.7,42.6612,42.669,53500.0
2014-07-08 14:00:00,55.05,55.05,54.98,55.02,60600.0,42.669,42.669,42.6147,42.6457,60600.0
2014-07-08 14:10:00,55.02,55.07,55.0,55.01,72800.0,42.6457,42.6845,42.6302,42.638,72800.0
2014-07-08 14:20:00,55.01,55.04,55.0,55.0,47900.0,42.638,42.6612,42.6302,42.6302,47900.0
2014-07-08 14:30:00,55.0,55.02,54.99,55.01,114900.0,42.6302,42.6457,42.6225,42.638,114900.0
2014-07-08 14:40:00,55.01,55.03,54.99,55.0,92800.0,42.638,42.6535,42.6225,42.6302,92800.0
2014-07-08 14:50:00,55.0,55.01,54.92,54.95,132600.0,42.6302,42.638,42.5682,42.5915,132600.0
2014-07-08 15:00:00,54.96,54.97,54.91,54.95,142500.0,42.5992,42.607,42.5605,42.5915,142500.0
2014-07-08 15:10:00,54.96,54.97,54.93,54.94,327500.0,42.5992,42.607,42.576,42.5837,327500.0
2014-07-08 15:20:00,54.94,54.95,54.89,54.89,279500.0,42.5837,42.5915,42.545,42.545,279500.0
2014-07-08 15:30:00,54.89,54.93,54.87,54.92,204900.0,42.545,42.576,42.5295,42.5682,204900.0
2014-07-08 15:40:00,54.91,54.94,54.88,54.9,274600.0,42.5605,42.5837,42.5372,42.5527,274600.0
2014-07-08 15:50:00,54.9,54.96,54.9,54.95,477900.0,42.5527,42.5992,42.5527,42.5915,477900.0
2014-07-09 09:30:00,55.15,55.29,55.12,55.29,144600.0,42.7465,42.855,42.7232,42.855,144600.0
2014-07-09 09:40:00,55.29,55.32,55.07,55.07,157200.0,42.855,42.8783,42.6845,42.6845,157200.0
2014-07-09 09:50:00,55.07,55.1,54.94,55.02,99000.0,42.6845,42.7077,42.5837,42.6457,99000.0
2014-07-09 10:00:00,55.02,55.08,54.95,55.06,90300.0,42.6457,42.6922,42.5915,42.6767,90300.0
2014-07-09 10:10:00,55.05,55.08,55.01,55.01,64100.0,42.669,42.6922,42.638,42.638,64100.0
2014-07-09 10:20:00,55.0,55.04,54.97,54.99,69200.0,42.6302,42.6612,42.607,42.6225,69200.0
2014-07-09 10:30:00,55.0,55.13,54.97,55.09,88800.0,42.6302,42.731,42.607,42.7,88800.0
2014-07-09 10:40:00,55.08,55.11,54.99,54.99,77600.0,42.6922,42.7155,42.6225,42.6225,77600.0
2014-07-09 10:50:00,54.99,54.99,54.91,54.92,102200.0,42.6225,42.6225,42.5605,42.5682,102200.0
2014-07-09 11:00:00,54.92,54.92,54.85,54.85,74600.0,42.5682,42.5682,42.514,42.514,74600.0
2014-07-09 11:10:00,54.85,54.86,54.77,54.85,91600.0,42.514,42.5217,42.4519,42.514,91600.0
2014-07-09 11:20:00,54.84,54.93,54.84,54.9,86800.0,42.5062,42.576,42.5062,42.5527,86800.0
2014-07-09 11:30:00,54.89,54.9,54.81,54.84,76200.0,42.545,42.5527,42.483,42.5062,76200.0
2014-07-09 11:40:00,54.84,54.84,54.75,54.75,57500.0,42.5062,42.5062,42.4364,42.4364,57500.0
2014-07-09 11:50:00,54.75,54.77,54.73,54.76,79300.0,42.4364,42.4519,42.4209,42.4442,79300.0
2014-07-09 12:00:00,54.76,54.8,54.76,54.8,76400.0,42.4442,42.4752,42.4442,42.4752,76400.0
2014-07-09 12:10:00,54.8,54.8,54.75,54.76,73900.0,42.4752,42.4752,42.4364,42.4442,73900.0
2014-07-09 12:20:00,54.76,54.91,54.76,54.89,110700.0,42.4442,42.5605,42.4442,42.545,110700.0
2014-07-09 12:30:00,54.9,54.93,54.87,54.9,82000.0,42.5527,42.576,42.5295,42.5527,82000.0
2014-07-09 12:40:00,54.89,54.93,54.89,54.92,51000.0,42.545,42.576,42.545,42.5682,51000.0
2014-07-09 12:50:00,54.92,54.95,54.91,54.95,28200.0,42.5682,42.5915,42.5605,42.5915,28200.0
2014-07-09 13:00:00,54.95,54.98,54.94,54.97,38700.0,42.5915,42.6147,42.5837,42.607,38700.0
2014-07-09 13:10:00,54.96,55.02,54.96,54.99,36000.0,42.5992,42.6457,42.5992,42.6225,36000.0
2014-07-09 13:20:00,54.99,55.0,54.97,54.97,37400.0,42.6225,42.6302,42.607,42.607,37400.0
2014-07-09 13:30:00,54.97,55.0,54.95,54.98,46500.0,42.607,42.6302,42.5915,42.6147,46500.0
2014-07-09 13:40:00,54.98,55.0,54.97,54.97,32600.0,42.6147,42.6302,42.607,42.607,32600.0
2014-07-09 13:50:00,54.96,54.99,54.94,54.98,25800.0,42.5992,42.6225,42.5837,42.6147,25800.0
2014-07-09 14:00:00,54.98,54.98,54.84,54.89,108100.0,42.6147,42.6147,42.5062,42.545,108100.0
2014-07-09 14:10:00,54.89,55.09,54.86,55.05,76000.0,42.545,42.7,42.5217,42.669,76000.0
2014-07-09 14:20:00,55.05,55.08,54.99,55.0,83600.0,42.669,42.6922,42.6225,42.6302,83600.0
2014-07-09 14:30:00,55.0,55.01,54.95,54.99,57100.0,42.6302,42.638,42.5915,42.6225,57100.0
2014-07-09 14:40:00,54.99,55.03,54.96,55.0,76600.0,42.6225,42.6535,42.5992,42.6302,76600.0
2014-07-09 14:50:00,55.01,55.05,54.98,55.0,62000.0,42.638,42.669,42.6147,42.6302,62000.0
2014-07-09 15:00:00,55.01,55.06,55.0,55.06,45500.0,42.638,42.6767,42.6302,42.6767,45500.0
2014-07-09 15:10:00,55.06,55.1,55.02,55.02,55300.0,42.6767,42.7077,42.6457,42.6457,55300.0
2014-07-09 15:20:00,55.03,55.05,55.01,55.04,73400.0,42.6535,42.669,42.638,42.6612,73400.0
2014-07-09 15:30:00,55.04,55.09,54.99,55.08,87700.0,42.6612,42.7,42.6225,42.6922,87700.0
2014-07-09 15:40:00,55.09,55.12,55.06,55.07,160300.0,42.7,42.7232,42.6767,42.6845,160300.0
2014-07-09 15:50:00,55.07,55.09,55.04,55.08,223100.0,42.6845,42.7,42.6612,42.6922,223100.0
2014-07-10 09:30:00,54.07,54.08,53.13,54.02,968300.0,41.9094,41.9171,41.1808,41.8706,968300.0
2014-07-10 09:40:00,54.01,54.05,53.82,53.97,316900.0,41.8629,41.8939,41.7156,41.8319,316900.0
2014-07-10 09:50:00,53.98,54.17,53.87,54.1,297500.0,41.8396,41.9869,41.7544,41.9326,297500.0
2014-07-10 10:00:00,54.11,54.24,54.08,54.13,664600.0,41.9404,42.0411,41.9171,41.9559,664600.0
2014-07-10 10:10:00,54.14,54.28,54.04,54.22,199200.0,41.9636,42.0722,41.8861,42.0256,199200.0
2014-07-10 10:20:00,54.22,54.37,54.22,54.29,188000.0,42.0256,42.1419,42.0256,42.0799,188000.0
2014-07-10 10:30:00,54.29,54.36,54.23,54.25,96900.0,42.0799,42.1342,42.0334,42.0489,96900.0
2014-07-10 10:40:00,54.26,54.37,54.21,54.36,100800.0,42.0567,42.1419,42.0179,42.1342,100800.0
2014-07-10 10:50:00,54.35,54.45,54.3,54.42,99700.0,42.1264,42.2039,42.0877,42.1807,99700.0
2014-07-10 11:00:00,54.41,54.46,54.3,54.3,181800.0,42.1729,42.2117,42.0877,42.0877,181800.0
2014-07-10 11:10:00,54.3,54.3,54.15,54.23,351000.0,42.0877,42.0877,41.9714,42.0334,351000.0
2014-07-10 11:20:00,54.23,54.29,54.19,54.28,133900.0,42.0334,42.0799,42.0024,42.0722,133900.0
2014-07-10 11:30:00,54.29,54.29,54.23,54.24,102500.0,42.0799,42.0799,42.0334,42.0411,102500.0
2014-07-10 11:40:00,54.24,54.24,54.19,54.2,95600.0,42.0411,42.0411,42.0024,42.0101,95600.0
2014-07-10 11:50:00,54.2,54.22,54.11,54.2,168700.0,42.0101,42.0256,41.9404,42.0101,168700.0
2014-07-10 12:00:00,54.2,54.27,54.16,54.25,122400.0,42.0101,42.0644,41.9791,42.0489,122400.0
2014-07-10 12:10:00,54.25,54.29,54.23,54.24,148600.0,42.0489,42.0799,42.0334,42.0411,148600.0
2014-07-10 12:20:00,54.25,54.3,54.23,54.28,141200.0,42.0489,42.0877,42.0334,42.0722,141200.0
2014-07-10 12:30:00,54.28,54.32,54.27,54.28,77800.0,42.0722,42.1032,42.0644,42.0722,77800.0
2014-07-10 12:40:00,54.28,54.28,54.2,54.2,82800.0,42.0722,42.0722,42.0101,42.0101,82800.0
2014-07-10 12:50:00,54.21,54.22,54.17,54.19,143900.0,42.0179,42.0256,41.9869,42.0024,143900.0
2014-07-10 13:00:00,54.19,54.22,54.17,54.2,94000.0,42.0024,42.0256,41.9869,42.0101,94000.0
2014-07-10 13:10:00,54.2,54.26,54.2,54.25,84600.0,42.0101,42.0567,42.0101,42.0489,84600.0
2014-07-10 13:20:00,54.25,54.36,54.24,54.33,129300.0,42.0489,42.1342,42.0411,42.1109,129300.0
2014-07-10 13:30:00,54.34,54.38,54.32,54.38,75800.0,42.1187,42.1497,42.1032,42.1497,75800.0
2014-07-10 13:40:00,54.39,54.4,54.3,54.31,113200.0,42.1574,42.1652,42.0877,42.0954,113200.0
2014-07-10 13:50:00,54.3,54.34,54.26,54.32,100900.0,42.0877,42.1187,42.0567,42.1032,100900.0
2014-07-10 14:00:00,54.32,54.39,54.32,54.39,75600.0,42.1032,42.1574,42.1032,42.1574,75600.0
2014-07-10 14:10:00,54.38,54.41,54.36,54.4,82600.0,42.1497,42.1729,42.1342,42.1652,82600.0
2014-07-10 14:20:00,54.4,54.48,54.4,54.46,83800.0,42.1652,42.2272,42.1652,42.2117,83800.0
2014-07-10 14:30:00,54.47,54.48,54.36,54.37,88700.0,42.2194,42.2272,42.1342,42.1419,88700.0
2014-07-10 14:40:00,54.37,54.39,54.34,54.37,166200.0,42.1419,42.1574,42.1187,42.1419,166200.0
2014-07-10 14:50:00,54.37,54.43,54.34,54.35,122100.0,42.1419,42.1884,42.1187,42.1264,122100.0
2014-07-10 15:00:00,54.35,54.35,54.27,54.33,133400.0,42.1264,42.1264,42.0644,42.1109,133400.0
2014-07-10 15:10:00,54.34,54.36,54.33,54.35,128500.0,42.1187,42.1342,42.1109,42.1264,128500.0
2014-07-10 15:20:00,54.36,54.48,54.34,54.48,144700.0,42.1342,42.2272,42.1187,42.2272,144700.0
2014-07-10 15:30:00,54.48,54.52,54.45,54.48,272900.0,42.2272,42.2582,42.2039,42.2272,272900.0
2014-07-10 15:40:00,54.48,54.57,54.48,54.51,305400.0,42.2272,42.2969,42.2272,42.2504,305400.0
2014-07-10 15:50:00,54.51,54.55,54.48,54.48,482200.0,42.2504,42.2814,42.2272,42.2272,482200.0
2014-07-11 09:30:00,54.31,54.47,54.04,54.2,432900.0,42.0954,42.2194,41.8861,42.0101,432900.0
2014-07-11 09:40:00,54.2,54.23,54.05,54.12,195200.0,42.0101,42.0334,41.8939,41.9481,195200.0
2014-07-11 09:50:00,54.13,54.21,54.11,54.19,89400.0,41.9559,42.0179,41.9404,42.0024,89400.0
2014-07-11 10:00:00,54.19,54.2,54.07,54.19,94000.0,42.0024,42.0101,41.9094,42.0024,94000.0
2014-07-11 10:10:00,54.2,54.41,54.18,54.41,135100.0,42.0101,42.1729,41.9946,42.1729,135100.0
2014-07-11 10:20:00,54.41,54.42,54.31,54.34,57500.0,42.1729,42.1807,42.0954,42.1187,57500.0
2014-07-11 10:30:00,54.34,54.37,54.24,54.26,78400.0,42.1187,42.1419,42.0411,42.0567,78400.0
2014-07-11 10:40:00,54.25,54.41,54.21,54.34,145000.0,42.0489,42.1729,42.0179,42.1187,145000.0
2014-07-11 10:50:00,54.34,54.41,54.31,54.37,117400.0,42.1187,42.1729,42.0954,42.1419,117400.0
2014-07-11 11:00:00,54.38,54.51,54.37,54.47,79600.0,42.1497,42.2504,42.1419,42.2194,79600.0
2014-07-11 11:10:00,54.47,54.48,54.41,54.42,50200.0,42.2194,42.2272,42.1729,42.1807,50200.0
2014-07-11 11:20:00,54.42,54.44,54.39,54.41,54900.0,42.1807,42.1962,42.1574,42.1729,54900.0
2014-07-11 11:30:00,54.42,54.54,54.41,54.46,74300.0,42.1807,42.2737,42.1729,42.2117,74300.0
2014-07-11 11:40:00,54.47,54.51,54.43,54.45,42800.0,42.2194,42.2504,42.1884,42.2039,42800.0
2014-07-11 11:50:00,54.44,54.48,54.41,54.43,48000.0,42.1962,42.2272,42.1729,42.1884,48000.0
2014-07-11 12:00:00,54.42,54.48,54.42,54.47,44000.0,42.1807,42.2272,42.1807,42.2194,44000.0
2014-07-11 12:10:00,54.46,54.48,54.41,54.46,39800.0,42.2117,42.2272,42.1729,42.2117,39800.0
2014-07-11 12:20:00,54.47,54.47,54.36,54.38,55400.0,42.2194,42.2194,42.1342,42.1497,55400.0
2014-07-11 12:30:00,54.39,54.39,54.33,54.38,46600.0,42.1574,42.1574,42.1109,42.1497,46600.0
2014-07-11 12:40:00,54.38,54.41,54.38,54.38,34300.0,42.1497,42.1729,42.1497,42.1497,34300.0
2014-07-11 12:50:00,54.38,54.44,54.38,54.41,34900.0,42.1497,42.1962,42.1497,42.1729,34900.0
2014-07-11 13:00:00,54.41,54.5,54.41,54.47,54800.0,42.1729,42.2427,42.1729,42.2194,54800.0
2014-07-11 13:10:00,54.46,54.47,54.42,54.43,44300.0,42.2117,42.2194,42.1807,42.1884,44300.0
2014-07-11 13:20:00,54.44,54.49,54.44,54.47,48600.0,42.1962,42.2349,42.1962,42.2194,48600.0
2014-07-11 13:30:00,54.47,54.52,54.46,54.51,63300.0,42.2194,42.2582,42.2117,42.2504,63300.0
2014-07-11 13:40:00,54.51,54.55,54.5,54.52,57400.0,42.2504,42.2814,42.2427,42.2582,57400.0
2014-07-11 13:50:00,54.52,54.54,54.49,54.5,58600.0,42.2582,42.2737,42.2349,42.2427,58600.0
2014-07-11 14:00:00,54.51,54.61,54.5,54.6,73900.0,42.2504,42.3279,42.2427,42.3202,73900.0
2014-07-11 14:10:00,54.61,54.61,54.53,54.55,56900.0,42.3279,42.3279,42.2659,42.2814,56900.0
2014-07-11 14:20:00,54.55,54.61,54.55,54.6,39600.0,42.2814,42.3279,42.2814,42.3202,39600.0
2014-07-11 14:30:00,54.59,54.65,54.59,54.65,42800.0,42.3124,42.3589,42.3124,42.3589,42800.0
2014-07-11 14:40:00,54.65,54.67,54.58,54.58,67500.0,42.3589,42.3744,42.3047,42.3047,67500.0
2014-07-11 14:50:00,54.58,54.59,54.54,54.55,55600.0,42.3047,42.3124,42.2737,42.2814,55600.0
2014-07-11 15:00:00,54.56,54.63,54.55,54.63,50600.0,42.2892,42.3434,42.2814,42.3434,50600.0
2014-07-11 15:10:00,54.63,54.63,54.56,54.59,81100.0,42.3434,42.3434,42.2892,42.3124,81100.0
2014-07-11 15:20:00,54.59,54.6,54.57,54.6,49300.0,42.3124,42.3202,42.2969,42.3202,49300.0
2014-07-11 15:30:00,54.6,54.64,54.56,54.63,86000.0,42.3202,42.3512,42.2892,42.3434,86000.0
2014-07-11 15:40:00,54.63,54.63,54.54,54.54,72300.0,42.3434,42.3434,42.2737,42.2737,72300.0
2014-07-11 15:50:00,54.55,54.56,54.49,54.53,238700.0,42.2814,42.2892,42.2349,42.2659,238700.0
2014-07-14 09:30:00,54.93,55.25,54.92,55.09,263100.0,42.576,42.824,42.5682,42.7,263100.0
2014-07-14 09:40:00,55.11,55.14,54.94,54.96,124900.0,42.7155,42.7387,42.5837,42.5992,124900.0
2014-07-14 09:50:00,54.96,55.06,54.87,54.99,90600.0,42.5992,42.6767,42.5295,42.6225,90600.0
2014-07-14 10:00:00,54.98,55.06,54.95,54.95,95400.0,42.6147,42.6767,42.5915,42.5915,95400.0
2014-07-14 10:10:00,54.97,55.06,54.96,54.97,83800.0,42.607,42.6767,42.5992,42.607,83800.0
2014-07-14 10:20:00,54.97,55.02,54.95,54.98,74600.0,42.607,42.6457,42.5915,42.6147,74600.0
2014-07-14 10:30:00,54.99,55.06,54.94,54.96,88000.0,42.6225,42.6767,42.5837,42.5992,88000.0
2014-07-14 10:40:00,54.96,55.04,54.92,54.99,70600.0,42.5992,42.6612,42.5682,42.6225,70600.0
2014-07-14 10:50:00,55.0,55.05,54.98,55.01,95900.0,42.6302,42.669,42.6147,42.638,95900.0
2014-07-14 11:00:00,55.02,55.05,54.98,54.99,78600.0,42.6457,42.669,42.6147,42.6225,78600.0
2014-07-14 11:10:00,54.99,55.0,54.94,54.94,47000.0,42.6225,42.6302,42.5837,42.5837,47000.0
2014-07-14 11:20:00,54.95,55.0,54.94,54.97,91600.0,42.5915,42.6302,42.5837,42.607,91600.0
2014-07-14 11:30:00,54.97,55.05,54.97,54.97,116200.0,42.607,42.669,42.607,42.607,116200.0
2014-07-14 11:40:00,54.97,55.02,54.95,54.96,47300.0,42.607,42.6457,42.5915,42.5992,47300.0
2014-07-14 11:50:00,54.96,54.98,54.92,54.94,52500.0,42.5992,42.6147,42.5682,42.5837,52500.0
2014-07-14 12:00:00,54.92,54.97,54.91,54.97,58400.0,42.5682,42.607,42.5605,42.607,58400.0
2014-07-14 12:10:00,54.96,54.97,54.9,54.91,57400.0,42.5992,42.607,42.5527,42.5605,57400.0
2014-07-14 12:20:00,54.9,54.95,54.9,54.92,64900.0,42.5527,42.5915,42.5527,42.5682,64900.0
2014-07-14 12:30:00,54.92,54.99,54.91,54.96,86600.0,42.5682,42.6225,42.5605,42.5992,86600.0
2014-07-14 12:40:00,54.96,54.99,54.95,54.96,58200.0,42.5992,42.6225,42.5915,42.5992,58200.0
2014-07-14 12:50:00,54.96,55.0,54.95,54.97,83500.0,42.5992,42.6302,42.5915,42.607,83500.0
2014-07-14 13:00:00,54.98,54.98,54.96,54.97,26900.0,42.6147,42.6147,42.5992,42.607,26900.0
2014-07-14 13:10:00,54.96,55.03,54.96,55.02,135500.0,42.5992,42.6535,42.5992,42.6457,135500.0
2014-07-14 13:20:00,55.02,55.02,55.0,55.0,50600.0,42.6457,42.6457,42.6302,42.6302,50600.0
2014-07-14 13:30:00,55.01,55.05,54.99,55.04,82500.0,42.638,42.669,42.6225,42.6612,82500.0
2014-07-14 13:40:00,55.04,55.07,55.02,55.07,88900.0,42.6612,42.6845,42.6457,42.6845,88900.0
2014-07-14 13:50:00,55.07,55.08,55.03,55.04,100100.0,42.6845,42.6922,42.6535,42.6612,100100.0
2014-07-14 14:00:00,55.03,55.1,55.03,55.07,159600.0,42.6535,42.7077,42.6535,42.6845,159600.0
2014-07-14 14:10:00,55.06,55.11,55.02,55.05,161100.0,42.6767,42.7155,42.6457,42.669,161100.0
2014-07-14 14:20:00,55.05,55.08,55.01,55.01,93900.0,42.669,42.6922,42.638,42.638,93900.0
2014-07-14 14:30:00,55.01,55.02,54.98,55.0,89200.0,42.638,42.6457,42.6147,42.6302,89200.0
2014-07-14 14:40:00,55.0,55.0,54.99,54.99,39900.0,42.6302,42.6302,42.6225,42.6225,39900.0
2014-07-14 14:50:00,55.0,55.0,54.98,55.0,58200.0,42.6302,42.6302,42.6147,42.6302,58200.0
2014-07-14 15:00:00,55.0,55.0,54.98,55.0,51600.0,42.6302,42.6302,42.6147,42.6302,51600.0
2014-07-14 15:10:00,55.0,55.05,55.0,55.02,126000.0,42.6302,42.669,42.6302,42.6457,126000.0
2014-07-14 15:20:00,55.02,55.07,55.01,55.02,223700.0,42.6457,42.6845,42.638,42.6457,223700.0
2014-07-14 15:30:00,55.02,55.08,55.01,55.08,185200.0,42.6457,42.6922,42.638,42.6922,185200.0
2014-07-14 15:40:00,55.07,55.08,55.03,55.06,380100.0,42.6845,42.6922,42.6535,42.6767,380100.0
2014-07-14 15:50:00,55.05,55.11,55.05,55.09,475500.0,42.669,42.7155,42.669,42.7,475500.0
2014-07-15 09:30:00,55.12,55.43,55.12,55.37,284800.0,42.7232,42.9635,42.7232,42.917,284800.0
2014-07-15 09:40:00,55.37,55.52,55.35,55.38,224100.0,42.917,43.0333,42.9015,42.9248,224100.0
2014-07-15 09:50:00,55.39,55.44,55.21,55.26,150000.0,42.9325,42.9713,42.793,42.8317,150000.0
2014-07-15 10:00:00,55.27,55.41,55.27,55.34,183200.0,42.8395,42.948,42.8395,42.8938,183200.0
2014-07-15 10:10:00,55.34,55.37,55.16,55.19,185900.0,42.8938,42.917,42.7542,42.7775,185900.0
2014-07-15 10:20:00,55.2,55.32,55.19,55.27,119400.0,42.7852,42.8783,42.7775,42.8395,119400.0
2014-07-15 10:30:00,55.27,55.36,55.23,55.23,243700.0,42.8395,42.9093,42.8085,42.8085,243700.0
2014-07-15 10:40:00,55.23,55.24,55.02,55.06,246900.0,42.8085,42.8162,42.6457,42.6767,246900.0
2014-07-15 10:50:00,55.05,55.12,55.01,55.09,283800.0,42.669,42.7232,42.638,42.7,283800.0
2014-07-15 11:00:00,55.09,55.11,55.0,55.0,139300.0,42.7,42.7155,42.6302,42.6302,139300.0
2014-07-15 11:10:00,55.01,55.12,55.01,55.08,139600.0,42.638,42.7232,42.638,42.6922,139600.0
2014-07-15 11:20:00,55.08,55.13,55.06,55.08,91500.0,42.6922,42.731,42.6767,42.6922,91500.0
2014-07-15 11:30:00,55.08,55.09,55.0,55.02,77800.0,42.6922,42.7,42.6302,42.6457,77800.0
2014-07-15 11:40:00,55.02,55.03,55.0,55.0,95500.0,42.6457,42.6535,42.6302,42.6302,95500.0
2014-07-15 11:50:00,55.01,55.03,54.89,54.93,192800.0,42.638,42.6535,42.545,42.576,192800.0
2014-07-15 12:00:00,54.93,55.03,54.91,55.0,119000.0,42.576,42.6535,42.5605,42.6302,119000.0
2014-07-15 12:10:00,55.0,55.04,54.99,55.02,72100.0,42.6302,42.6612,42.6225,42.6457,72100.0
2014-07-15 12:20:00,55.03,55.05,54.97,55.03,49800.0,42.6535,42.669,42.607,42.6535,49800.0
2014-07-15 12:30:00,55.03,55.04,54.97,55.04,50600.0,42.6535,42.6612,42.607,42.6612,50600.0
2014-07-15 12:40:00,55.04,55.1,55.04,55.07,41300.0,42.6612,42.7077,42.6612,42.6845,41300.0
2014-07-15 12:50:00,55.07,55.08,55.01,55.01,30600.0,42.6845,42.6922,42.638,42.638,30600.0
2014-07-15 13:00:00,55.01,55.09,55.0,55.07,93600.0,42.638,42.7,42.6302,42.6845,93600.0
2014-07-15 13:10:00,55.08,55.21,55.06,55.21,71300.0,42.6922,42.793,42.6767,42.793,71300.0
2014-07-15 13:20:00,55.21,55.22,55.16,55.18,40100.0,42.793,42.8007,42.7542,42.7697,40100.0
2014-07-15 13:30:00,55.19,55.23,55.15,55.17,82400.0,42.7775,42.8085,42.7465,42.762,82400.0
2014-07-15 13:40:00,55.17,55.21,55.15,55.2,59300.0,42.762,42.793,42.7465,42.7852,59300.0
2014-07-15 13:50:00,55.2,55.22,55.14,55.16,35900.0,42.7852,42.8007,42.7387,42.7542,35900.0
2014-07-15 14:00:00,55.16,55.22,55.15,55.16,80700.0,42.7542,42.8007,42.7465,42.7542,80700.0
2014-07-15 14:10:00,55.17,55.23,55.16,55.21,186200.0,42.762,42.8085,42.7542,42.793,186200.0
2014-07-15 14:20:00,55.21,55.24,55.19,55.21,56600.0,42.793,42.8162,42.7775,42.793,56600.0
2014-07-15 14:30:00,55.21,55.21,55.15,55.17,76500.0,42.793,42.793,42.7465,42.762,76500.0
2014-07-15 14:40:00,55.17,55.2,55.14,55.18,78400.0,42.762,42.7852,42.7387,42.7697,78400.0
2014-07-15 14:50:00,55.18,55.22,55.14,55.22,57700.0,42.7697,42.8007,42.7387,42.8007,57700.0
2014-07-15 15:00:00,55.21,55.22,55.13,55.14,70500.0,42.793,42.8007,42.731,42.7387,70500.0
2014-07-15 15:10:00,55.15,55.18,55.11,55.14,88600.0,42.7465,42.7697,42.7155,42.7387,88600.0
2014-07-15 15:20:00,55.15,55.16,55.1,55.11,262300.0,42.7465,42.7542,42.7077,42.7155,262300.0
2014-07-15 15:30:00,55.1,55.12,55.08,55.1,142700.0,42.7077,42.7232,42.6922,42.7077,142700.0
2014-07-15 15:40:00,55.1,55.11,55.08,55.09,216000.0,42.7077,42.7155,42.6922,42.7,216000.0
2014-07-15 15:50:00,55.1,55.11,55.05,55.06,628700.0,42.7077,42.7155,42.669,42.6767,628700.0
2014-07-16 09:30:00,55.34,55.46,55.19,55.32,239700.0,42.8938,42.9868,42.7775,42.8783,239700.0
2014-07-16 09:40:00,55.3,55.34,55.15,55.22,125300.0,42.8627,42.8938,42.7465,42.8007,125300.0
2014-07-16 09:50:00,55.22,55.3,55.06,55.24,88000.0,42.8007,42.8627,42.6767,42.8162,88000.0
2014-07-16 10:00:00,55.24,55.33,55.21,55.31,100400.0,42.8162,42.886,42.793,42.8705,100400.0
2014-07-16 10:10:00,55.31,55.31,55.13,55.16,209200.0,42.8705,42.8705,42.731,42.7542,209200.0
2014-07-16 10:20:00,55.16,55.23,55.11,55.14,76200.0,42.7542,42.8085,42.7155,42.7387,76200.0
2014-07-16 10:30:00,55.14,55.16,55.09,55.1,85000.0,42.7387,42.7542,42.7,42.7077,85000.0
2014-07-16 10:40:00,55.1,55.15,55.02,55.05,154900.0,42.7077,42.7465,42.6457,42.669,154900.0
2014-07-16 10:50:00,55.05,55.06,55.0,55.02,97300.0,42.669,42.6767,42.6302,42.6457,97300.0
2014-07-16 11:00:00,55.02,55.09,55.0,55.03,53100.0,42.6457,42.7,42.6302,42.6535,53100.0
2014-07-16 11:10:00,55.03,55.04,55.0,55.02,109400.0,42.6535,42.6612,42.6302,42.6457,109400.0
2014-07-16 11:20:00,55.03,55.07,55.02,55.06,51400.0,42.6535,42.6845,42.6457,42.6767,51400.0
2014-07-16 11:30:00,55.06,55.07,54.99,54.99,92600.0,42.6767,42.6845,42.6225,42.6225,92600.0
2014-07-16 11:40:00,55.0,55.03,54.98,54.99,49600.0,42.6302,42.6535,42.6147,42.6225,49600.0
2014-07-16 11:50:00,54.99,55.03,54.96,55.02,83500.0,42.6225,42.6535,42.5992,42.6457,83500.0
2014-07-16 12:00:00,55.02,55.1,55.0,55.07,59400.0,42.6457,42.7077,42.6302,42.6845,59400.0
2014-07-16 12:10:00,55.08,55.15,55.06,55.14,70800.0,42.6922,42.7465,42.6767,42.7387,70800.0
2014-07-16 12:20:00,55.13,55.14,55.07,55.08,49000.0,42.731,42.7387,42.6845,42.6922,49000.0
2014-07-16 12:30:00,55.08,55.1,55.06,55.07,41500.0,42.6922,42.7077,42.6767,42.6845,41500.0
2014-07-16 12:40:00,55.06,55.07,54.99,54.99,98700.0,42.6767,42.6845,42.6225,42.6225,98700.0
2014-07-16 12:50:00,55.01,55.01,54.95,54.96,34100.0,42.638,42.638,42.5915,42.5992,34100.0
2014-07-16 13:00:00,54.96,54.97,54.93,54.94,52200.0,42.5992,42.607,42.576,42.5837,52200.0
2014-07-16 13:10:00,54.93,54.93,54.91,54.92,38300.0,42.576,42.576,42.5605,42.5682,38300.0
2014-07-16 13:20:00,54.93,54.98,54.92,54.98,54900.0,42.576,42.6147,42.5682,42.6147,54900.0
2014-07-16 13:30:00,54.98,54.98,54.96,54.97,37900.0,42.6147,42.6147,42.5992,42.607,37900.0
2014-07-16 13:40:00,54.97,54.99,54.96,54.96,36600.0,42.607,42.6225,42.5992,42.5992,36600.0
2014-07-16 13:50:00,54.96,54.99,54.96,54.98,44600.0,42.5992,42.6225,42.5992,42.6147,44600.0
2014-07-16 14:00:00,54.98,55.02,54.96,55.01,106300.0,42.6147,42.6457,42.5992,42.638,106300.0
2014-07-16 14:10:00,55.0,55.01,55.0,55.0,40700.0,42.6302,42.638,42.6302,42.6302,40700.0
2014-07-16 14:20:00,55.01,55.01,54.98,54.98,62400.0,42.638,42.638,42.6147,42.6147,62400.0
2014-07-16 14:30:00,54.98,54.99,54.92,54.92,94000.0,42.6147,42.6225,42.5682,42.5682,94000.0
2014-07-16 14:40:00,54.92,54.93,54.89,54.9,158000.0,42.5682,42.576,42.545,42.5527,158000.0
2014-07-16 14:50:00,54.9,54.91,54.88,54.9,96500.0,42.5527,42.5605,42.5372,42.5527,96500.0
2014-07-16 15:00:00,54.91,54.91,54.87,54.89,47800.0,42.5605,42.5605,42.5295,42.545,47800.0
2014-07-16 15:10:00,54.89,54.9,54.88,54.9,115700.0,42.545,42.5527,42.5372,42.5527,115700.0
2014-07-16 15:20:00,54.89,54.93,54.89,54.93,99900.0,42.545,42.576,42.545,42.576,99900.0
2014-07-16 15:30:00,54.93,54.95,54.92,54.95,67400.0,42.576,42.5915,42.5682,42.5915,67400.0
2014-07-16 15:40:00,54.95,54.95,54.94,54.94,145700.0,42.5915,42.5915,42.5837,42.5837,145700.0
2014-07-16 15:50:00,54.95,55.04,54.94,55.04,490600.0,42.5915,42.6612,42.5837,42.6612,490600.0
2014-07-17 09:30:00,54.92,55.09,54.86,54.99,387100.0,42.5682,42.7,42.5217,42.6225,387100.0
2014-07-17 09:40:00,55.0,55.19,54.99,55.18,323500.0,42.6302,42.7775,42.6225,42.7697,323500.0
2014-07-17 09:50:00,55.17,55.29,55.11,55.27,174300.0,42.762,42.855,42.7155,42.8395,174300.0
2014-07-17 10:00:00,55.28,55.33,55.04,55.05,188700.0,42.8472,42.886,42.6612,42.669,188700.0
2014-07-17 10:10:00,55.05,55.1,55.03,55.04,240000.0,42.669,42.7077,42.6535,42.6612,240000.0
2014-07-17 10:20:00,55.05,55.21,55.05,55.2,103000.0,42.669,42.793,42.669,42.7852,103000.0
2014-07-17 10:30:00,55.2,55.21,55.1,55.1,84200.0,42.7852,42.793,42.7077,42.7077,84200.0
2014-07-17 10:40:00,55.1,55.13,55.08,55.09,104000.0,42.7077,42.731,42.6922,42.7,104000.0
2014-07-17 10:50:00,55.1,55.14,55.09,55.13,102200.0,42.7077,42.7387,42.7,42.731,102200.0
2014-07-17 11:00:00,55.14,55.2,55.11,55.16,120200.0,42.7387,42.7852,42.7155,42.7542,120200.0
2014-07-17 11:10:00,55.16,55.16,55.0,55.0,150900.0,42.7542,42.7542,42.6302,42.6302,150900.0
2014-07-17 11:20:00,55.0,55.1,54.94,54.95,175300.0,42.6302,42.7077,42.5837,42.5915,175300.0
2014-07-17 11:30:00,54.95,54.99,54.89,54.95,127300.0,42.5915,42.6225,42.545,42.5915,127300.0
2014-07-17 11:40:00,54.96,55.0,54.91,54.98,72900.0,42.5992,42.6302,42.5605,42.6147,72900.0
2014-07-17 11:50:00,54.98,55.01,54.93,54.93,108500.0,42.6147,42.638,42.576,42.576,108500.0
2014-07-17 12:00:00,54.94,54.96,54.8,54.93,170900.0,42.5837,42.5992,42.4752,42.576,170900.0
2014-07-17 12:10:00,54.92,54.98,54.91,54.91,56400.0,42.5682,42.6147,42.5605,42.5605,56400.0
2014-07-17 12:20:00,54.91,54.97,54.89,54.96,53800.0,42.5605,42.607,42.545,42.5992,53800.0
2014-07-17 12:30:00,54.96,55.08,54.92,55.05,43300.0,42.5992,42.6922,42.5682,42.669,43300.0
2014-07-17 12:40:00,55.06,55.08,54.98,54.99,52300.0,42.6767,42.6922,42.6147,42.6225,52300.0
2014-07-17 12:50:00,54.99,55.06,54.97,55.04,30100.0,42.6225,42.6767,42.607,42.6612,30100.0
2014-07-17 13:00:00,55.04,55.11,55.04,55.1,122300.0,42.6612,42.7155,42.6612,42.7077,122300.0
2014-07-17 13:10:00,55.09,55.17,55.09,55.1,57400.0,42.7,42.762,42.7,42.7077,57400.0
2014-07-17 13:20:00,55.1,55.1,55.01,55.01,33500.0,42.7077,42.7077,42.638,42.638,33500.0
2014-07-17 13:30:00,55.02,55.06,54.98,54.98,104500.0,42.6457,42.6767,42.6147,42.6147,104500.0
2014-07-17 13:40:00,54.98,55.03,54.91,55.0,83000.0,42.6147,42.6535,42.5605,42.6302,83000.0
2014-07-17 13:50:00,55.0,55.02,54.92,54.96,76500.0,42.6302,42.6457,42.5682,42.5992,76500.0
2014-07-17 14:00:00,54.97,54.97,54.89,54.91,90200.0,42.607,42.607,42.545,42.5605,90200.0
2014-07-17 14:10:00,54.91,54.97,54.9,54.93,57500.0,42.5605,42.607,42.5527,42.576,57500.0
2014-07-17 14:20:00,54.93,54.95,54.88,54.94,112700.0,42.576,42.5915,42.5372,42.5837,112700.0
2014-07-17 14:30:00,54.94,54.96,54.91,54.96,53300.0,42.5837,42.5992,42.5605,42.5992,53300.0
2014-07-17 14:40:00,54.95,55.0,54.87,54.88,84800.0,42.5915,42.6302,42.5295,42.5372,84800.0
2014-07-17 14:50:00,54.88,54.95,54.87,54.93,46300.0,42.5372,42.5915,42.5295,42.576,46300.0
2014-07-17 15:00:00,54.94,54.97,54.89,54.93,236100.0,42.5837,42.607,42.545,42.576,236100.0
2014-07-17 15:10:00,54.93,54.95,54.84,54.84,382000.0,42.576,42.5915,42.5062,42.5062,382000.0
2014-07-17 15:20:00,54.83,54.91,54.82,54.84,231500.0,42.4985,42.5605,42.4907,42.5062,231500.0
2014-07-17 15:30:00,54.84,54.87,54.7,54.77,316700.0,42.5062,42.5295,42.3977,42.4519,316700.0
2014-07-17 15:40:00,54.77,54.8,54.66,54.8,480400.0,42.4519,42.4752,42.3667,42.4752,480400.0
2014-07-17 15:50:00,54.8,54.81,54.68,54.71,647900.0,42.4752,42.483,42.3822,42.4054,647900.0
2014-07-18 09:30:00,54.91,54.92,54.64,54.82,838300.0,42.5605,42.5682,42.3512,42.4907,838300.0
2014-07-18 09:40:00,54.84,54.86,54.68,54.73,113600.0,42.5062,42.5217,42.3822,42.4209,113600.0
2014-07-18 09:50:00,54.73,54.95,54.69,54.94,142600.0,42.4209,42.5915,42.3899,42.5837,142600.0
2014-07-18 10:00:00,54.94,54.97,54.88,54.95,102000.0,42.5837,42.607,42.5372,42.5915,102000.0
2014-07-18 10:10:00,54.96,55.04,54.9,54.94,80000.0,42.5992,42.6612,42.5527,42.5837,80000.0
2014-07-18 10:20:00,54.95,55.0,54.93,55.0,77200.0,42.5915,42.6302,42.576,42.6302,77200.0
2014-07-18 10:30:00,55.0,55.03,54.97,55.02,130500.0,42.6302,42.6535,42.607,42.6457,130500.0
2014-07-18 10:40:00,55.01,55.01,54.93,55.0,127400.0,42.638,42.638,42.576,42.6302,127400.0
2014-07-18 10:50:00,55.0,55.11,54.99,55.08,170100.0,42.6302,42.7155,42.6225,42.6922,170100.0
2014-07-18 11:00:00,55.09,55.09,55.01,55.02,80900.0,42.7,42.7,42.638,42.6457,80900.0
2014-07-18 11:10:00,55.01,55.1,55.0,55.08,66300.0,42.638,42.7077,42.6302,42.6922,66300.0
2014-07-18 11:20:00,55.07,55.09,55.01,55.04,57900.0,42.6845,42.7,42.638,42.6612,57900.0
2014-07-18 11:30:00,55.04,55.13,55.02,55.11,107900.0,42.6612,42.731,42.6457,42.7155,107900.0
2014-07-18 11:40:00,55.1,55.11,55.05,55.09,60700.0,42.7077,42.7155,42.669,42.7,60700.0
2014-07-18 11:50:00,55.08,55.08,55.0,55.02,69800.0,42.6922,42.6922,42.6302,42.6457,69800.0
2014-07-18 12:00:00,55.02,55.05,55.0,55.05,53300.0,42.6457,42.669,42.6302,42.669,53300.0
2014-07-18 12:10:00,55.04,55.1,55.04,55.08,45200.0,42.6612,42.7077,42.6612,42.6922,45200.0
2014-07-18 12:20:00,55.08,55.12,55.08,55.12,84400.0,42.6922,42.7232,42.6922,42.7232,84400.0
2014-07-18 12:30:00,55.12,55.12,55.09,55.1,70100.0,42.7232,42.7232,42.7,42.7077,70100.0
2014-07-18 12:40:00,55.1,55.1,55.07,55.07,40100.0,42.7077,42.7077,42.6845,42.6845,40100.0
2014-07-18 12:50:00,55.08,55.08,55.04,55.06,35000.0,42.6922,42.6922,42.6612,42.6767,35000.0
2014-07-18 13:00:00,55.07,55.07,55.0,55.02,43400.0,42.6845,42.6845,42.6302,42.6457,43400.0
2014-07-18 13:10:00,55.02,55.05,55.0,55.05,46800.0,42.6457,42.669,42.6302,42.669,46800.0
2014-07-18 13:20:00,55.05,55.08,55.04,55.05,28700.0,42.669,42.6922,42.6612,42.669,28700.0
2014-07-18 13:30:00,55.04,55.05,55.0,55.03,47500.0,42.6612,42.669,42.6302,42.6535,47500.0
2014-07-18 13:40:00,55.03,55.07,55.02,55.04,22200.0,42.6535,42.6845,42.6457,42.6612,22200.0
2014-07-18 13:50:00,55.04,55.09,55.02,55.08,38600.0,42.6612,42.7,42.6457,42.6922,38600.0
2014-07-18 14:00:00,55.08,55.09,55.03,55.04,52800.0,42.6922,42.7,42.6535,42.6612,52800.0
2014-07-18 14:10:00,55.05,55.08,55.04,55.08,36600.0,42.669,42.6922,42.6612,42.6922,36600.0
2014-07-18 14:20:00,55.08,55.13,55.06,55.11,75700.0,42.6922,42.731,42.6767,42.7155,75700.0
2014-07-18 14:30:00,55.11,55.16,55.1,55.13,68700.0,42.7155,42.7542,42.7077,42.731,68700.0
2014-07-18 14:40:00,55.12,55.15,55.11,55.12,45800.0,42.7232,42.7465,42.7155,42.7232,45800.0
2014-07-18 14:50:00,55.12,55.17,55.11,55.14,113400.0,42.7232,42.762,42.7155,42.7387,113400.0
2014-07-18 15:00:00,55.14,55.19,55.11,55.19,54900.0,42.7387,42.7775,42.7155,42.7775,54900.0
2014-07-18 15:10:00,55.19,55.23,55.18,55.22,70900.0,42.7775,42.8085,42.7697,42.8007,70900.0
2014-07-18 15:20:00,55.22,55.26,55.19,55.2,154500.0,42.8007,42.8317,42.7775,42.7852,154500.0
2014-07-18 15:30:00,55.2,55.23,55.17,55.19,151900.0,42.7852,42.8085,42.762,42.7775,151900.0
2014-07-18 15:40:00,55.19,55.2,55.15,55.17,161800.0,42.7775,42.7852,42.7465,42.762,161800.0
2014-07-18 15:50:00,55.18,55.21,55.15,55.19,332400.0,42.7697,42.793,42.7465,42.7775,332400.0
2014-07-21 09:30:00,54.74,54.97,54.65,54.92,339700.0,42.4287,42.607,42.3589,42.5682,339700.0
2014-07-21 09:40:00,54.91,55.12,54.84,55.03,147200.0,42.5605,42.7232,42.5062,42.6535,147200.0
2014-07-21 09:50:00,55.05,55.12,55.03,55.06,104900.0,42.669,42.7232,42.6535,42.6767,104900.0
2014-07-21 10:00:00,55.07,55.11,54.97,54.99,110100.0,42.6845,42.7155,42.607,42.6225,110100.0
2014-07-21 10:10:00,55.0,55.02,54.89,54.9,137800.0,42.6302,42.6457,42.545,42.5527,137800.0
2014-07-21 10:20:00,54.89,54.99,54.87,54.93,148300.0,42.545,42.6225,42.5295,42.576,148300.0
2014-07-21 10:30:00,54.92,54.92,54.74,54.76,171500.0,42.5682,42.5682,42.4287,42.4442,171500.0
2014-07-21 10:40:00,54.75,54.78,54.7,54.73,141000.0,42.4364,42.4597,42.3977,42.4209,141000.0
2014-07-21 10:50:00,54.73,54.77,54.7,54.7,112700.0,42.4209,42.4519,42.3977,42.3977,112700.0
2014-07-21 11:00:00,54.7,54.74,54.69,54.72,179300.0,42.3977,42.4287,42.3899,42.4132,179300.0
2014-07-21 11:10:00,54.71,54.72,54.69,54.7,150900.0,42.4054,42.4132,42.3899,42.3977,150900.0
2014-07-21 11:20:00,54.71,54.76,54.7,54.74,103000.0,42.4054,42.4442,42.3977,42.4287,103000.0
2014-07-21 11:30:00,54.75,54.76,54.7,54.74,73500.0,42.4364,42.4442,42.3977,42.4287,73500.0
2014-07-21 11:40:00,54.75,54.76,54.7,54.71,86700.0,42.4364,42.4442,42.3977,42.4054,86700.0
2014-07-21 11:50:00,54.72,54.77,54.7,54.77,130300.0,42.4132,42.4519,42.3977,42.4519,130300.0
2014-07-21 12:00:00,54.77,54.81,54.77,54.81,68500.0,42.4519,42.483,42.4519,42.483,68500.0
2014-07-21 12:10:00,54.82,54.83,54.77,54.78,65200.0,42.4907,42.4985,42.4519,42.4597,65200.0
2014-07-21 12:20:00,54.79,54.79,54.76,54.77,33100.0,42.4675,42.4675,42.4442,42.4519,33100.0
2014-07-21 12:30:00,54.78,54.79,54.77,54.78,36700.0,42.4597,42.4675,42.4519,42.4597,36700.0
2014-07-21 12:40:00,54.78,54.78,54.75,54.75,36100.0,42.4597,42.4597,42.4364,42.4364,36100.0
2014-07-21 12:50:00,54.76,54.81,54.75,54.8,47900.0,42.4442,42.483,42.4364,42.4752,47900.0
2014-07-21 13:00:00,54.8,54.82,54.8,54.81,45800.0,42.4752,42.4907,42.4752,42.483,45800.0
2014-07-21 13:10:00,54.81,54.86,54.81,54.86,60700.0,42.483,42.5217,42.483,42.5217,60700.0
2014-07-21 13:20:00,54.86,54.91,54.85,54.91,94700.0,42.5217,42.5605,42.514,42.5605,94700.0
2014-07-21 13:30:00,54.9,54.91,54.88,54.89,54000.0,42.5527,42.5605,42.5372,42.545,54000.0
2014-07-21 13:40:00,54.9,54.98,54.9,54.96,89400.0,42.5527,42.6147,42.5527,42.5992,89400.0
2014-07-21 13:50:00,54.96,54.98,54.94,54.96,45400.0,42.5992,42.6147,42.5837,42.5992,45400.0
2014-07-21 14:00:00,54.96,55.01,54.96,55.01,93600.0,42.5992,42.638,42.5992,42.638,93600.0
2014-07-21 14:10:00,55.0,55.01,54.97,54.99,76900.0,42.6302,42.638,42.607,42.6225,76900.0
2014-07-21 14:20:00,54.99,55.03,54.98,55.02,37700.0,42.6225,42.6535,42.6147,42.6457,37700.0
2014-07-21 14:30:00,55.02,55.04,55.0,55.02,63000.0,42.6457,42.6612,42.6302,42.6457,63000.0
2014-07-21 14:40:00,55.03,55.08,55.02,55.07,66500.0,42.6535,42.6922,42.6457,42.6845,66500.0
2014-07-21 14:50:00,55.07,55.11,55.06,55.11,49000.0,42.6845,42.7155,42.6767,42.7155,49000.0
2014-07-21 15:00:00,55.1,55.12,55.06,55.07,66100.0,42.7077,42.7232,42.6767,42.6845,66100.0
2014-07-21 15:10:00,55.08,55.13,55.04,55.13,94100.0,42.6922,42.731,42.6612,42.731,94100.0
2014-07-21 15:20:00,55.12,55.17,55.12,55.15,96200.0,42.7232,42.762,42.7232,42.7465,96200.0
2014-07-21 15:30:00,55.15,55.19,55.13,55.18,98700.0,42.7465,42.7775,42.731,42.7697,98700.0
2014-07-21 15:40:00,55.17,55.18,55.15,55.18,118700.0,42.762,42.7697,42.7465,42.7697,118700.0
2014-07-21 15:50:00,55.18,55.18,55.11,55.12,309200.0,42.7697,42.7697,42.7155,42.7232,309200.0
2014-07-22 09:30:00,54.8,55.05,54.7,54.71,463100.0,42.4752,42.669,42.3977,42.4054,463100.0
2014-07-22 09:40:00,54.72,54.77,54.59,54.64,767400.0,42.4132,42.4519,42.3124,42.3512,767400.0
2014-07-22 09:50:00,54.65,54.71,54.62,54.64,278700.0,42.3589,42.4054,42.3357,42.3512,278700.0
2014-07-22 10:00:00,54.65,54.73,54.61,54.7,239700.0,42.3589,42.4209,42.3279,42.3977,239700.0
2014-07-22 10:10:00,54.7,54.74,54.64,54.69,459300.0,42.3977,42.4287,42.3512,42.3899,459300.0
2014-07-22 10:20:00,54.69,54.77,54.68,54.7,319500.0,42.3899,42.4519,42.3822,42.3977,319500.0
2014-07-22 10:30:00,54.71,54.77,54.7,54.72,184400.0,42.4054,42.4519,42.3977,42.4132,184400.0
2014-07-22 10:40:00,54.72,54.73,54.66,54.7,150400.0,42.4132,42.4209,42.3667,42.3977,150400.0
2014-07-22 10:50:00,54.71,54.77,54.68,54.71,136700.0,42.4054,42.4519,42.3822,42.4054,136700.0
2014-07-22 11:00:00,54.72,54.78,54.71,54.77,127000.0,42.4132,42.4597,42.4054,42.4519,127000.0
2014-07-22 11:10:00,54.77,54.78,54.73,54.78,71700.0,42.4519,42.4597,42.4209,42.4597,71700.0
2014-07-22 11:20:00,54.78,54.8,54.69,54.7,188900.0,42.4597,42.4752,42.3899,42.3977,188900.0
2014-07-22 11:30:00,54.7,54.73,54.65,54.68,150500.0,42.3977,42.4209,42.3589,42.3822,150500.0
2014-07-22 11:40:00,54.67,54.71,54.66,54.66,66200.0,42.3744,42.4054,42.3667,42.3667,66200.0
2014-07-22 11:50:00,54.66,54.68,54.63,54.65,84900.0,42.3667,42.3822,42.3434,42.3589,84900.0
2014-07-22 12:00:00,54.65,54.66,54.64,54.64,128600.0,42.3589,42.3667,42.3512,42.3512,128600.0
2014-07-22 12:10:00,54.64,54.66,54.64,54.65,102400.0,42.3512,42.3667,42.3512,42.3589,102400.0
2014-07-22 12:20:00,54.65,54.75,54.64,54.75,221100.0,42.3589,42.4364,42.3512,42.4364,221100.0
2014-07-22 12:30:00,54.75,54.79,54.74,54.75,74600.0,42.4364,42.4675,42.4287,42.4364,74600.0
2014-07-22 12:40:00,54.75,54.75,54.72,54.72,172300.0,42.4364,42.4364,42.4132,42.4132,172300.0
2014-07-22 12:50:00,54.72,54.73,54.62,54.62,86600.0,42.4132,42.4209,42.3357,42.3357,86600.0
2014-07-22 13:00:00,54.63,54.7,54.6,54.67,183700.0,42.3434,42.3977,42.3202,42.3744,183700.0
2014-07-22 13:10:00,54.68,54.68,54.66,54.67,49600.0,42.3822,42.3822,42.3667,42.3744,49600.0
2014-07-22 13:20:00,54.66,54.67,54.64,54.65,85700.0,42.3667,42.3744,42.3512,42.3589,85700.0
2014-07-22 13:30:00,54.63,54.66,54.62,54.66,45300.0,42.3434,42.3667,42.3357,42.3667,45300.0
2014-07-22 13:40:00,54.66,54.66,54.63,54.64,137600.0,42.3667,42.3667,42.3434,42.3512,137600.0
2014-07-22 13:50:00,54.64,54.65,54.6,54.61,195600.0,42.3512,42.3589,42.3202,42.3279,195600.0
2014-07-22 14:00:00,54.61,54.61,54.57,54.59,142500.0,42.3279,42.3279,42.2969,42.3124,142500.0
2014-07-22 14:10:00,54.59,54.59,54.55,54.59,80900.0,42.3124,42.3124,42.2814,42.3124,80900.0
2014-07-22 14:20:00,54.59,54.63,54.58,54.62,68300.0,42.3124,42.3434,42.3047,42.3357,68300.0
2014-07-22 14:30:00,54.63,54.63,54.57,54.58,94800.0,42.3434,42.3434,42.2969,42.3047,94800.0
2014-07-22 14:40:00,54.58,54.59,54.54,54.57,128700.0,42.3047,42.3124,42.2737,42.2969,128700.0
2014-07-22 14:50:00,54.57,54.63,54.54,54.63,123300.0,42.2969,42.3434,42.2737,42.3434,123300.0
2014-07-22 15:00:00,54.63,54.69,54.61,54.65,106600.0,42.3434,42.3899,42.3279,42.3589,106600.0
2014-07-22 15:10:00,54.66,54.71,54.65,54.7,97700.0,42.3667,42.4054,42.3589,42.3977,97700.0
2014-07-22 15:20:00,54.7,54.73,54.7,54.73,180600.0,42.3977,42.4209,42.3977,42.4209,180600.0
2014-07-22 15:30:00,54.73,54.76,54.66,54.66,354300.0,42.4209,42.4442,42.3667,42.3667,354300.0
2014-07-22 15:40:00,54.66,54.74,54.66,54.72,212300.0,42.3667,42.4287,42.3667,42.4132,212300.0
2014-07-22 15:50:00,54.73,54.73,54.69,54.7,413800.0,42.4209,42.4209,42.3899,42.3977,413800.0
2014-07-23 09:30:00,54.85,54.96,54.71,54.72,302600.0,42.514,42.5992,42.4054,42.4132,302600.0
2014-07-23 09:40:00,54.73,54.8,54.7,54.78,149400.0,42.4209,42.4752,42.3977,42.4597,149400.0
2014-07-23 09:50:00,54.77,54.95,54.76,54.89,137500.0,42.4519,42.5915,42.4442,42.545,137500.0
2014-07-23 10:00:00,54.89,54.91,54.82,54.83,156000.0,42.545,42.5605,42.4907,42.4985,156000.0
2014-07-23 10:10:00,54.84,54.95,54.83,54.93,97000.0,42.5062,42.5915,42.4985,42.576,97000.0
2014-07-23 10:20:00,54.93,54.97,54.91,54.95,149500.0,42.576,42.607,42.5605,42.5915,149500.0
2014-07-23 10:30:00,54.95,55.05,54.94,55.04,178000.0,42.5915,42.669,42.5837,42.6612,178000.0
2014-07-23 10:40:00,55.04,55.09,55.01,55.02,70900.0,42.6612,42.7,42.638,42.6457,70900.0
2014-07-23 10:50:00,55.03,55.03,54.96,54.98,81200.0,42.6535,42.6535,42.5992,42.6147,81200.0
2014-07-23 11:00:00,54.98,55.01,54.96,55.0,66500.0,42.6147,42.638,42.5992,42.6302,66500.0
2014-07-23 11:10:00,55.0,55.05,54.99,55.05,99200.0,42.6302,42.669,42.6225,42.669,99200.0
2014-07-23 11:20:00,55.05,55.12,55.05,55.1,87900.0,42.669,42.7232,42.669,42.7077,87900.0
2014-07-23 11:30:00,55.1,55.13,55.09,55.09,77500.0,42.7077,42.731,42.7,42.7,77500.0
2014-07-23 11:40:00,55.09,55.1,55.04,55.07,72400.0,42.7,42.7077,42.6612,42.6845,72400.0
2014-07-23 11:50:00,55.07,55.1,55.06,55.07,37400.0,42.6845,42.7077,42.6767,42.6845,37400.0
2014-07-23 12:00:00,55.07,55.09,55.05,55.07,43400.0,42.6845,42.7,42.669,42.6845,43400.0
2014-07-23 12:10:00,55.08,55.09,55.04,55.04,39900.0,42.6922,42.7,42.6612,42.6612,39900.0
2014-07-23 12:20:00,55.05,55.05,55.02,55.03,52300.0,42.669,42.669,42.6457,42.6535,52300.0
2014-07-23 12:30:00,55.02,55.02,54.92,54.94,50800.0,42.6457,42.6457,42.5682,42.5837,50800.0
2014-07-23 12:40:00,54.95,55.0,54.93,54.95,40200.0,42.5915,42.6302,42.576,42.5915,40200.0
2014-07-23 12:50:00,54.96,54.98,54.9,54.97,39300.0,42.5992,42.6147,42.5527,42.607,39300.0
2014-07-23 13:00:00,54.97,55.01,54.95,54.97,27100.0,42.607,42.638,42.5915,42.607,27100.0
2014-07-23 13:10:00,54.98,55.0,54.94,54.99,29500.0,42.6147,42.6302,42.5837,42.6225,29500.0
2014-07-23 13:20:00,54.99,55.0,54.95,54.96,39300.0,42.6225,42.6302,42.5915,42.5992,39300.0
2014-07-23 13:30:00,54.96,55.01,54.96,54.98,47100.0,42.5992,42.638,42.5992,42.6147,47100.0
2014-07-23 13:40:00,54.97,55.03,54.97,55.03,75000.0,42.607,42.6535,42.607,42.6535,75000.0
2014-07-23 13:50:00,55.03,55.08,55.02,55.08,39100.0,42.6535,42.6922,42.6457,42.6922,39100.0
2014-07-23 14:00:00,55.07,55.1,55.05,55.08,57700.0,42.6845,42.7077,42.669,42.6922,57700.0
2014-07-23 14:10:00,55.07,55.1,55.06,55.06,38400.0,42.6845,42.7077,42.6767,42.6767,38400.0
2014-07-23 14:20:00,55.06,55.1,55.06,55.08,48400.0,42.6767,42.7077,42.6767,42.6922,48400.0
2014-07-23 14:30:00,55.07,55.11,55.06,55.1,64000.0,42.6845,42.7155,42.6767,42.7077,64000.0
2014-07-23 14:40:00,55.1,55.12,55.09,55.1,24000.0,42.7077,42.7232,42.7,42.7077,24000.0
2014-07-23 14:50:00,55.1,55.11,55.05,55.07,50000.0,42.7077,42.7155,42.669,42.6845,50000.0
2014-07-23 15:00:00,55.06,55.09,55.06,55.07,47900.0,42.6767,42.7,42.6767,42.6845,47900.0
2014-07-23 15:10:00,55.06,55.1,55.06,55.08,58400.0,42.6767,42.7077,42.6767,42.6922,58400.0
2014-07-23 15:20:00,55.07,55.1,55.06,55.09,65200.0,42.6845,42.7077,42.6767,42.7,65200.0
2014-07-23 15:30:00,55.08,55.12,55.08,55.11,92600.0,42.6922,42.7232,42.6922,42.7155,92600.0
2014-07-23 15:40:00,55.1,55.11,55.05,55.05,161400.0,42.7077,42.7155,42.669,42.669,161400.0
2014-07-23 15:50:00,55.05,55.1,55.01,55.03,372900.0,42.669,42.7077,42.638,42.6535,372900.0
2014-07-24 09:30:00,55.2,55.23,54.96,54.98,233200.0,42.7852,42.8085,42.5992,42.6147,233200.0
2014-07-24 09:40:00,54.98,55.06,54.95,55.01,131000.0,42.6147,42.6767,42.5915,42.638,131000.0
2014-07-24 09:50:00,55.02,55.04,54.96,55.0,86500.0,42.6457,42.6612,42.5992,42.6302,86500.0
2014-07-24 10:00:00,55.01,55.03,54.9,55.02,191000.0,42.638,42.6535,42.5527,42.6457,191000.0
2014-07-24 10:10:00,55.01,55.14,55.01,55.07,161100.0,42.638,42.7387,42.638,42.6845,161100.0
2014-07-24 10:20:00,55.07,55.08,55.01,55.07,128100.0,42.6845,42.6922,42.638,42.6845,128100.0
2014-07-24 10:30:00,55.08,55.1,55.04,55.05,64400.0,42.6922,42.7077,42.6612,42.669,64400.0
2014-07-24 10:40:00,55.04,55.1,55.03,55.09,50200.0,42.6612,42.7077,42.6535,42.7,50200.0
2014-07-24 10:50:00,55.09,55.11,55.06,55.08,68200.0,42.7,42.7155,42.6767,42.6922,68200.0
2014-07-24 11:00:00,55.08,55.11,55.08,55.08,39600.0,42.6922,42.7155,42.6922,42.6922,39600.0
2014-07-24 11:10:00,55.09,55.16,55.08,55.13,59800.0,42.7,42.7542,42.6922,42.731,59800.0
2014-07-24 11:20:00,55.13,55.16,55.11,55.15,40300.0,42.731,42.7542,42.7155,42.7465,40300.0
2014-07-24 11:30:00,55.14,55.18,55.13,55.16,49900.0,42.7387,42.7697,42.731,42.7542,49900.0
2014-07-24 11:40:00,55.16,55.22,55.16,55.22,47400.0,42.7542,42.8007,42.7542,42.8007,47400.0
2014-07-24 11:50:00,55.22,55.22,55.18,55.18,43100.0,42.8007,42.8007,42.7697,42.7697,43100.0
2014-07-24 12:00:00,55.18,55.23,55.18,55.23,48500.0,42.7697,42.8085,42.7697,42.8085,48500.0
2014-07-24 12:10:00,55.22,55.24,55.22,55.24,53600.0,42.8007,42.8162,42.8007,42.8162,53600.0
2014-07-24 12:20:00,55.23,55.26,55.23,55.26,55900.0,42.8085,42.8317,42.8085,42.8317,55900.0
2014-07-24 12:30:00,55.26,55.28,55.26,55.27,42900.0,42.8317,42.8472,42.8317,42.8395,42900.0
2014-07-24 12:40:00,55.28,55.29,55.24,55.25,59100.0,42.8472,42.855,42.8162,42.824,59100.0
2014-07-24 12:50:00,55.26,55.27,55.25,55.26,25800.0,42.8317,42.8395,42.824,42.8317,25800.0
2014-07-24 13:00:00,55.26,55.27,55.25,55.25,125200.0,42.8317,42.8395,42.824,42.824,125200.0
2014-07-24 13:10:00,55.25,55.27,55.25,55.27,62400.0,42.824,42.8395,42.824,42.8395,62400.0
2014-07-24 13:20:00,55.26,55.33,55.25,55.33,51900.0,42.8317,42.886,42.824,42.886,51900.0
2014-07-24 13:30:00,55.33,55.34,55.29,55.3,33600.0,42.886,42.8938,42.855,42.8627,33600.0
2014-07-24 13:40:00,55.3,55.3,55.28,55.3,65700.0,42.8627,42.8627,42.8472,42.8627,65700.0
2014-07-24 13:50:00,55.3,55.39,55.29,55.34,96300.0,42.8627,42.9325,42.855,42.8938,96300.0
2014-07-24 14:00:00,55.34,55.35,55.31,55.32,69800.0,42.8938,42.9015,42.8705,42.8783,69800.0
2014-07-24 14:10:00,55.33,55.33,55.31,55.32,43000.0,42.886,42.886,42.8705,42.8783,43000.0
2014-07-24 14:20:00,55.32,55.33,55.3,55.3,52400.0,42.8783,42.886,42.8627,42.8627,52400.0
2014-07-24 14:30:00,55.3,55.31,55.25,55.26,185200.0,42.8627,42.8705,42.824,42.8317,185200.0
2014-07-24 14:40:00,55.26,55.27,55.22,55.24,72600.0,42.8317,42.8395,42.8007,42.8162,72600.0
2014-07-24 14:50:00,55.24,55.27,55.19,55.21,54400.0,42.8162,42.8395,42.7775,42.793,54400.0
2014-07-24 15:00:00,55.21,55.21,55.11,55.16,102000.0,42.793,42.793,42.7155,42.7542,102000.0
2014-07-24 15:10:00,55.16,55.19,55.15,55.19,41600.0,42.7542,42.7775,42.7465,42.7775,41600.0
2014-07-24 15:20:00,55.19,55.23,55.17,55.2,60300.0,42.7775,42.8085,42.762,42.7852,60300.0
2014-07-24 15:30:00,55.2,55.25,55.2,55.25,83400.0,42.7852,42.824,42.7852,42.824,83400.0
2014-07-24 15:40:00,55.25,55.28,55.24,55.25,84800.0,42.824,42.8472,42.8162,42.824,84800.0
2014-07-24 15:50:00,55.26,55.26,55.16,55.16,238000.0,42.8317,42.8317,42.7542,42.7542,238000.0
2014-07-25 09:30:00,54.84,54.98,54.57,54.7,500400.0,42.5062,42.6147,42.2969,42.3977,500400.0
2014-07-25 09:40:00,54.69,54.75,54.53,54.59,226200.0,42.3899,42.4364,42.2659,42.3124,226200.0
2014-07-25 09:50:00,54.59,54.64,54.56,54.61,182200.0,42.3124,42.3512,42.2892,42.3279,182200.0
2014-07-25 10:00:00,54.61,54.61,54.51,54.55,249000.0,42.3279,42.3279,42.2504,42.2814,249000.0
2014-07-25 10:10:00,54.54,54.61,54.5,54.6,174200.0,42.2737,42.3279,42.2427,42.3202,174200.0
2014-07-25 10:20:00,54.6,54.66,54.56,54.61,140500.0,42.3202,42.3667,42.2892,42.3279,140500.0
2014-07-25 10:30:00,54.62,54.67,54.57,54.66,73900.0,42.3357,42.3744,42.2969,42.3667,73900.0
2014-07-25 10:40:00,54.66,54.68,54.62,54.64,61800.0,42.3667,42.3822,42.3357,42.3512,61800.0
2014-07-25 10:50:00,54.64,54.65,54.49,54.49,147500.0,42.3512,42.3589,42.2349,42.2349,147500.0
2014-07-25 11:00:00,54.5,54.5,54.3,54.33,276200.0,42.2427,42.2427,42.0877,42.1109,276200.0
2014-07-25 11:10:00,54.33,54.36,54.29,54.3,247300.0,42.1109,42.1342,42.0799,42.0877,247300.0
2014-07-25 11:20:00,54.31,54.31,54.19,54.26,379900.0,42.0954,42.0954,42.0024,42.0567,379900.0
2014-07-25 11:30:00,54.26,54.38,54.25,54.36,127200.0,42.0567,42.1497,42.0489,42.1342,127200.0
2014-07-25 11:40:00,54.36,54.4,54.32,54.39,103600.0,42.1342,42.1652,42.1032,42.1574,103600.0
2014-07-25 11:50:00,54.39,54.42,54.36,54.37,102900.0,42.1574,42.1807,42.1342,42.1419,102900.0
2014-07-25 12:00:00,54.37,54.42,54.35,54.41,77000.0,42.1419,42.1807,42.1264,42.1729,77000.0
2014-07-25 12:10:00,54.41,54.41,54.37,54.39,78700.0,42.1729,42.1729,42.1419,42.1574,78700.0
2014-07-25 12:20:00,54.39,54.42,54.33,54.35,101600.0,42.1574,42.1807,42.1109,42.1264,101600.0
2014-07-25 12:30:00,54.35,54.37,54.32,54.36,58900.0,42.1264,42.1419,42.1032,42.1342,58900.0
2014-07-25 12:40:00,54.37,54.41,54.34,54.39,79200.0,42.1419,42.1729,42.1187,42.1574,79200.0
2014-07-25 12:50:00,54.39,54.41,54.39,54.4,30100.0,42.1574,42.1729,42.1574,42.1652,30100.0
2014-07-25 13:00:00,54.4,54.41,54.34,54.36,69900.0,42.1652,42.1729,42.1187,42.1342,69900.0
2014-07-25 13:10:00,54.36,54.36,54.3,54.3,85300.0,42.1342,42.1342,42.0877,42.0877,85300.0
2014-07-25 13:20:00,54.3,54.3,54.25,54.28,86500.0,42.0877,42.0877,42.0489,42.0722,86500.0
2014-07-25 13:30:00,54.28,54.28,54.21,54.23,65900.0,42.0722,42.0722,42.0179,42.0334,65900.0
2014-07-25 13:40:00,54.23,54.26,54.22,54.24,61800.0,42.0334,42.0567,42.0256,42.0411,61800.0
2014-07-25 13:50:00,54.24,54.25,54.21,54.21,46700.0,42.0411,42.0489,42.0179,42.0179,46700.0
2014-07-25 14:00:00,54.22,54.24,54.18,54.22,161500.0,42.0256,42.0411,41.9946,42.0256,161500.0
2014-07-25 14:10:00,54.23,54.33,54.2,54.33,177000.0,42.0334,42.1109,42.0101,42.1109,177000.0
2014-07-25 14:20:00,54.33,54.34,54.27,54.27,129800.0,42.1109,42.1187,42.0644,42.0644,129800.0
2014-07-25 14:30:00,54.27,54.28,54.25,54.28,102700.0,42.0644,42.0722,42.0489,42.0722,102700.0
2014-07-25 14:40:00,54.29,54.3,54.26,54.26,84600.0,42.0799,42.0877,42.0567,42.0567,84600.0
2014-07-25 14:50:00,54.26,54.27,54.22,54.24,117600.0,42.0567,42.0644,42.0256,42.0411,117600.0
2014-07-25 15:00:00,54.24,54.27,54.18,54.23,196000.0,42.0411,42.0644,41.9946,42.0334,196000.0
2014-07-25 15:10:00,54.23,54.27,54.18,54.19,214100.0,42.0334,42.0644,41.9946,42.0024,214100.0
2014-07-25 15:20:00,54.19,54.24,54.19,54.21,165000.0,42.0024,42.0411,42.0024,42.0179,165000.0
2014-07-25 15:30:00,54.21,54.22,54.19,54.19,236100.0,42.0179,42.0256,42.0024,42.0024,236100.0
2014-07-25 15:40:00,54.19,54.24,54.19,54.2,322800.0,42.0024,42.0411,42.0024,42.0101,322800.0
2014-07-25 15:50:00,54.2,54.22,54.15,54.17,572700.0,42.0101,42.0256,41.9714,41.9869,572700.0
2014-07-28 09:30:00,54.14,54.17,54.03,54.06,301200.0,41.9636,41.9869,41.8784,41.9016,301200.0
2014-07-28 09:40:00,54.06,54.08,53.84,53.91,317500.0,41.9016,41.9171,41.7311,41.7854,317500.0
2014-07-28 09:50:00,53.91,53.94,53.83,53.91,167700.0,41.7854,41.8086,41.7234,41.7854,167700.0
2014-07-28 10:00:00,53.92,53.93,53.67,53.68,314600.0,41.7931,41.8009,41.5993,41.6071,314600.0
2014-07-28 10:10:00,53.67,53.74,53.51,53.53,427800.0,41.5993,41.6536,41.4753,41.4908,427800.0
2014-07-28 10:20:00,53.53,53.58,53.5,53.54,201300.0,41.4908,41.5296,41.4676,41.4986,201300.0
2014-07-28 10:30:00,53.54,53.55,53.46,53.51,245300.0,41.4986,41.5063,41.4366,41.4753,245300.0
2014-07-28 10:40:00,53.51,53.57,53.47,53.57,199400.0,41.4753,41.5218,41.4443,41.5218,199400.0
2014-07-28 10:50:00,53.56,53.63,53.55,53.55,206900.0,41.5141,41.5683,41.5063,41.5063,206900.0
2014-07-28 11:00:00,53.55,53.61,53.53,53.57,109800.0,41.5063,41.5528,41.4908,41.5218,109800.0
2014-07-28 11:10:00,53.58,53.65,53.58,53.65,133400.0,41.5296,41.5838,41.5296,41.5838,133400.0
2014-07-28 11:20:00,53.65,53.77,53.65,53.76,128300.0,41.5838,41.6769,41.5838,41.6691,128300.0
2014-07-28 11:30:00,53.77,53.82,53.75,53.79,154400.0,41.6769,41.7156,41.6614,41.6924,154400.0
2014-07-28 11:40:00,53.79,53.8,53.75,53.76,87100.0,41.6924,41.7001,41.6614,41.6691,87100.0
2014-07-28 11:50:00,53.76,53.85,53.75,53.85,147600.0,41.6691,41.7389,41.6614,41.7389,147600.0
2014-07-28 12:00:00,53.85,53.86,53.8,53.86,88700.0,41.7389,41.7466,41.7001,41.7466,88700.0
2014-07-28 12:10:00,53.86,53.86,53.82,53.84,110900.0,41.7466,41.7466,41.7156,41.7311,110900.0
2014-07-28 12:20:00,53.84,53.85,53.75,53.76,95300.0,41.7311,41.7389,41.6614,41.6691,95300.0
2014-07-28 12:30:00,53.75,53.77,53.75,53.77,43900.0,41.6614,41.6769,41.6614,41.6769,43900.0
2014-07-28 12:40:00,53.77,53.79,53.75,53.78,68900.0,41.6769,41.6924,41.6614,41.6846,68900.0
2014-07-28 12:50:00,53.78,53.79,53.73,53.78,65400.0,41.6846,41.6924,41.6459,41.6846,65400.0
2014-07-28 13:00:00,53.77,53.78,53.74,53.75,57300.0,41.6769,41.6846,41.6536,41.6614,57300.0
2014-07-28 13:10:00,53.74,53.82,53.74,53.82,88900.0,41.6536,41.7156,41.6536,41.7156,88900.0
2014-07-28 13:20:00,53.82,53.9,53.82,53.9,52700.0,41.7156,41.7776,41.7156,41.7776,52700.0
2014-07-28 13:30:00,53.9,54.0,53.89,53.99,109400.0,41.7776,41.8551,41.7699,41.8474,109400.0
2014-07-28 13:40:00,54.0,54.04,53.94,53.96,88000.0,41.8551,41.8861,41.8086,41.8241,88000.0
2014-07-28 13:50:00,53.95,53.97,53.95,53.96,47900.0,41.8164,41.8319,41.8164,41.8241,47900.0
2014-07-28 14:00:00,53.96,53.99,53.96,53.98,81300.0,41.8241,41.8474,41.8241,41.8396,81300.0
2014-07-28 14:10:00,53.97,54.02,53.95,53.95,70100.0,41.8319,41.8706,41.8164,41.8164,70100.0
2014-07-28 14:20:00,53.95,53.96,53.9,53.91,98000.0,41.8164,41.8241,41.7776,41.7854,98000.0
2014-07-28 14:30:00,53.9,53.91,53.85,53.85,109100.0,41.7776,41.7854,41.7389,41.7389,109100.0
2014-07-28 14:40:00,53.86,53.9,53.85,53.9,118700.0,41.7466,41.7776,41.7389,41.7776,118700.0
2014-07-28 14:50:00,53.9,53.94,53.87,53.91,137200.0,41.7776,41.8086,41.7544,41.7854,137200.0
2014-07-28 15:00:00,53.92,53.93,53.89,53.91,132300.0,41.7931,41.8009,41.7699,41.7854,132300.0
2014-07-28 15:10:00,53.91,53.92,53.87,53.89,146500.0,41.7854,41.7931,41.7544,41.7699,146500.0
2014-07-28 15:20:00,53.89,53.91,53.88,53.91,127800.0,41.7699,41.7854,41.7621,41.7854,127800.0
2014-07-28 15:30:00,53.91,53.94,53.88,53.92,188200.0,41.7854,41.8086,41.7621,41.7931,188200.0
2014-07-28 15:40:00,53.93,53.97,53.92,53.93,206100.0,41.8009,41.8319,41.7931,41.8009,206100.0
2014-07-28 15:50:00,53.93,53.95,53.87,53.94,419700.0,41.8009,41.8164,41.7544,41.8086,419700.0
2014-07-29 09:30:00,54.0,54.0,53.81,53.89,205100.0,41.8551,41.8551,41.7079,41.7699,205100.0
2014-07-29 09:40:00,53.89,54.05,53.87,54.02,202000.0,41.7699,41.8939,41.7544,41.8706,202000.0
2014-07-29 09:50:00,54.02,54.14,53.98,54.01,163200.0,41.8706,41.9636,41.8396,41.8629,163200.0
2014-07-29 10:00:00,54.01,54.09,53.94,54.0,241000.0,41.8629,41.9249,41.8086,41.8551,241000.0
2014-07-29 10:10:00,54.01,54.08,54.0,54.0,132700.0,41.8629,41.9171,41.8551,41.8551,132700.0
2014-07-29 10:20:00,54.01,54.02,53.88,53.9,239200.0,41.8629,41.8706,41.7621,41.7776,239200.0
2014-07-29 10:30:00,53.9,53.9,53.81,53.85,171100.0,41.7776,41.7776,41.7079,41.7389,171100.0
2014-07-29 10:40:00,53.84,53.86,53.78,53.78,137700.0,41.7311,41.7466,41.6846,41.6846,137700.0
2014-07-29 10:50:00,53.79,53.8,53.72,53.74,133500.0,41.6924,41.7001,41.6381,41.6536,133500.0
2014-07-29 11:00:00,53.75,53.75,53.58,53.59,185100.0,41.6614,41.6614,41.5296,41.5373,185100.0
2014-07-29 11:10:00,53.59,53.64,53.55,53.6,119600.0,41.5373,41.5761,41.5063,41.5451,119600.0
2014-07-29 11:20:00,53.59,53.6,53.55,53.56,71600.0,41.5373,41.5451,41.5063,41.5141,71600.0
2014-07-29 11:30:00,53.56,53.58,53.43,53.44,179000.0,41.5141,41.5296,41.4133,41.4211,179000.0
2014-07-29 11:40:00,53.44,53.6,53.41,53.58,86400.0,41.4211,41.5451,41.3978,41.5296,86400.0
2014-07-29 11:50:00,53.58,53.58,53.41,53.43,233200.0,41.5296,41.5296,41.3978,41.4133,233200.0
2014-07-29 12:00:00,53.43,53.47,53.4,53.46,81300.0,41.4133,41.4443,41.3901,41.4366,81300.0
2014-07-29 12:10:00,53.46,53.56,53.45,53.55,59900.0,41.4366,41.5141,41.4288,41.5063,59900.0
2014-07-29 12:20:00,53.55,53.61,53.54,53.6,56200.0,41.5063,41.5528,41.4986,41.5451,56200.0
2014-07-29 12:30:00,53.6,53.61,53.57,53.6,60700.0,41.5451,41.5528,41.5218,41.5451,60700.0
2014-07-29 12:40:00,53.6,53.61,53.58,53.6,92700.0,41.5451,41.5528,41.5296,41.5451,92700.0
2014-07-29 12:50:00,53.6,53.61,53.59,53.6,37800.0,41.5451,41.5528,41.5373,41.5451,37800.0
2014-07-29 13:00:00,53.6,53.6,53.55,53.59,58900.0,41.5451,41.5451,41.5063,41.5373,58900.0
2014-07-29 13:10:00,53.6,53.6,53.54,53.57,76300.0,41.5451,41.5451,41.4986,41.5218,76300.0
2014-07-29 13:20:00,53.57,53.6,53.56,53.58,71500.0,41.5218,41.5451,41.5141,41.5296,71500.0
2014-07-29 13:30:00,53.58,53.59,53.57,53.59,48600.0,41.5296,41.5373,41.5218,41.5373,48600.0
2014-07-29 13:40:00,53.59,53.6,53.57,53.58,39700.0,41.5373,41.5451,41.5218,41.5296,39700.0
2014-07-29 13:50:00,53.57,53.64,53.57,53.63,76900.0,41.5218,41.5761,41.5218,41.5683,76900.0
2014-07-29 14:00:00,53.63,53.64,53.62,53.62,32700.0,41.5683,41.5761,41.5606,41.5606,32700.0
2014-07-29 14:10:00,53.62,53.63,53.57,53.57,99800.0,41.5606,41.5683,41.5218,41.5218,99800.0
2014-07-29 14:20:00,53.58,53.59,53.45,53.51,150600.0,41.5296,41.5373,41.4288,41.4753,150600.0
2014-07-29 14:30:00,53.51,53.58,53.5,53.53,194200.0,41.4753,41.5296,41.4676,41.4908,194200.0
2014-07-29 14:40:00,53.52,53.57,53.5,53.55,87000.0,41.4831,41.5218,41.4676,41.5063,87000.0
2014-07-29 14:50:00,53.55,53.55,53.5,53.5,96500.0,41.5063,41.5063,41.4676,41.4676,96500.0
2014-07-29 15:00:00,53.5,53.51,53.46,53.51,150900.0,41.4676,41.4753,41.4366,41.4753,150900.0
2014-07-29 15:10:00,53.5,53.52,53.48,53.48,147500.0,41.4676,41.4831,41.4521,41.4521,147500.0
2014-07-29 15:20:00,53.48,53.49,53.41,53.41,150600.0,41.4521,41.4598,41.3978,41.3978,150600.0
2014-07-29 15:30:00,53.42,53.42,53.36,53.41,293700.0,41.4056,41.4056,41.3591,41.3978,293700.0
2014-07-29 15:40:00,53.41,53.42,53.31,53.41,259300.0,41.3978,41.4056,41.3203,41.3978,259300.0
2014-07-29 15:50:00,53.41,53.41,53.34,53.36,520600.0,41.3978,41.3978,41.3436,41.3591,520600.0
2014-07-30 09:30:00,53.66,53.74,53.49,53.49,263000.0,41.5916,41.6536,41.4598,41.4598,263000.0
2014-07-30 09:40:00,53.5,53.66,53.46,53.59,179000.0,41.4676,41.5916,41.4366,41.5373,179000.0
2014-07-30 09:50:00,53.59,53.64,53.44,53.47,396000.0,41.5373,41.5761,41.4211,41.4443,396000.0
2014-07-30 10:00:00,53.47,53.48,53.34,53.36,279700.0,41.4443,41.4521,41.3436,41.3591,279700.0
2014-07-30 10:10:00,53.37,53.4,53.35,53.39,122500.0,41.3668,41.3901,41.3513,41.3823,122500.0
2014-07-30 10:20:00,53.4,53.48,53.39,53.44,121800.0,41.3901,41.4521,41.3823,41.4211,121800.0
2014-07-30 10:30:00,53.45,53.48,53.37,53.37,109900.0,41.4288,41.4521,41.3668,41.3668,109900.0
2014-07-30 10:40:00,53.37,53.39,53.25,53.26,261000.0,41.3668,41.3823,41.2738,41.2816,261000.0
2014-07-30 10:50:00,53.25,53.32,53.25,53.29,105200.0,41.2738,41.3281,41.2738,41.3048,105200.0
2014-07-30 11:00:00,53.28,53.28,53.15,53.25,203100.0,41.2971,41.2971,41.1963,41.2738,203100.0
2014-07-30 11:10:00,53.25,53.3,53.19,53.3,115900.0,41.2738,41.3126,41.2273,41.3126,115900.0
2014-07-30 11:20:00,53.29,53.3,53.2,53.21,124400.0,41.3048,41.3126,41.2351,41.2428,124400.0
2014-07-30 11:30:00,53.21,53.25,53.15,53.18,98900.0,41.2428,41.2738,41.1963,41.2195,98900.0
2014-07-30 11:40:00,53.18,53.19,53.15,53.15,68000.0,41.2195,41.2273,41.1963,41.1963,68000.0
2014-07-30 11:50:00,53.16,53.18,53.09,53.09,201800.0,41.204,41.2195,41.1498,41.1498,201800.0
2014-07-30 12:00:00,53.09,53.12,53.0,53.02,301000.0,41.1498,41.173,41.08,41.0955,301000.0
2014-07-30 12:10:00,53.02,53.12,52.98,52.99,174800.0,41.0955,41.173,41.0645,41.0723,174800.0
2014-07-30 12:20:00,52.98,53.07,52.95,53.04,120200.0,41.0645,41.1343,41.0413,41.111,120200.0
2014-07-30 12:30:00,53.04,53.15,53.03,53.13,56200.0,41.111,41.1963,41.1033,41.1808,56200.0
2014-07-30 12:40:00,53.13,53.15,53.06,53.09,84800.0,41.1808,41.1963,41.1265,41.1498,84800.0
2014-07-30 12:50:00,53.09,53.11,53.07,53.1,49000.0,41.1498,41.1653,41.1343,41.1575,49000.0
2014-07-30 13:00:00,53.1,53.11,53.02,53.04,87700.0,41.1575,41.1653,41.0955,41.111,87700.0
2014-07-30 13:10:00,53.05,53.1,53.04,53.04,85700.0,41.1188,41.1575,41.111,41.111,85700.0
2014-07-30 13:20:00,53.05,53.09,53.0,53.01,77400.0,41.1188,41.1498,41.08,41.0878,77400.0
2014-07-30 13:30:00,53.0,53.11,53.0,53.05,115400.0,41.08,41.1653,41.08,41.1188,115400.0
2014-07-30 13:40:00,53.05,53.06,53.01,53.03,116200.0,41.1188,41.1265,41.0878,41.1033,116200.0
2014-07-30 13:50:00,53.03,53.08,53.01,53.07,55600.0,41.1033,41.142,41.0878,41.1343,55600.0
2014-07-30 14:00:00,53.07,53.28,52.98,53.27,252200.0,41.1343,41.2971,41.0645,41.2893,252200.0
2014-07-30 14:10:00,53.26,53.39,53.23,53.24,227800.0,41.2816,41.3823,41.2583,41.2661,227800.0
2014-07-30 14:20:00,53.25,53.26,53.11,53.2,143000.0,41.2738,41.2816,41.1653,41.2351,143000.0
2014-07-30 14:30:00,53.18,53.23,53.09,53.14,92100.0,41.2195,41.2583,41.1498,41.1885,92100.0
2014-07-30 14:40:00,53.14,53.19,52.97,52.98,183300.0,41.1885,41.2273,41.0568,41.0645,183300.0
2014-07-30 14:50:00,52.98,53.07,52.98,53.05,101500.0,41.0645,41.1343,41.0645,41.1188,101500.0
2014-07-30 15:00:00,53.05,53.05,52.98,53.01,151600.0,41.1188,41.1188,41.0645,41.0878,151600.0
2014-07-30 15:10:00,53.02,53.1,52.97,53.09,122200.0,41.0955,41.1575,41.0568,41.1498,122200.0
2014-07-30 15:20:00,53.09,53.1,53.04,53.1,154900.0,41.1498,41.1575,41.111,41.1575,154900.0
2014-07-30 15:30:00,53.1,53.17,53.1,53.15,172300.0,41.1575,41.2118,41.1575,41.1963,172300.0
2014-07-30 15:40:00,53.15,53.17,53.11,53.11,175300.0,41.1963,41.2118,41.1653,41.1653,175300.0
2014-07-30 15:50:00,53.11,53.12,53.04,53.05,433100.0,41.1653,41.173,41.111,41.1188,433100.0
2014-07-31 09:30:00,52.6,52.93,52.57,52.76,356800.0,40.77,41.0258,40.7467,40.894,356800.0
2014-07-31 09:40:00,52.74,52.86,52.64,52.82,220000.0,40.8785,40.9715,40.801,40.9405,220000.0
2014-07-31 09:50:00,52.82,52.89,52.77,52.84,134200.0,40.9405,40.9948,40.9018,40.956,134200.0
2014-07-31 10:00:00,52.84,52.94,52.71,52.73,175100.0,40.956,41.0335,40.8553,40.8708,175100.0
2014-07-31 10:10:00,52.73,52.96,52.73,52.93,184900.0,40.8708,41.049,40.8708,41.0258,184900.0
2014-07-31 10:20:00,52.92,52.93,52.66,52.73,163000.0,41.018,41.0258,40.8165,40.8708,163000.0
2014-07-31 10:30:00,52.73,52.73,52.61,52.73,155900.0,40.8708,40.8708,40.7777,40.8708,155900.0
2014-07-31 10:40:00,52.73,52.73,52.61,52.65,123800.0,40.8708,40.8708,40.7777,40.8087,123800.0
2014-07-31 10:50:00,52.64,52.69,52.45,52.45,193100.0,40.801,40.8398,40.6537,40.6537,193100.0
2014-07-31 11:00:00,52.45,52.59,52.45,52.56,107100.0,40.6537,40.7622,40.6537,40.739,107100.0
2014-07-31 11:10:00,52.56,52.57,52.43,52.44,162800.0,40.739,40.7467,40.6382,40.646,162800.0
2014-07-31 11:20:00,52.44,52.52,52.4,52.41,110400.0,40.646,40.708,40.615,40.6227,110400.0
2014-07-31 11:30:00,52.4,52.43,52.34,52.43,106700.0,40.615,40.6382,40.5685,40.6382,106700.0
2014-07-31 11:40:00,52.43,52.5,52.31,52.36,89100.0,40.6382,40.6925,40.5452,40.584,89100.0
2014-07-31 11:50:00,52.37,52.37,52.28,52.29,149000.0,40.5917,40.5917,40.522,40.5297,149000.0
2014-07-31 12:00:00,52.3,52.3,52.19,52.26,133500.0,40.5375,40.5375,40.4522,40.5065,133500.0
2014-07-31 12:10:00,52.26,52.31,52.15,52.26,173200.0,40.5065,40.5452,40.4212,40.5065,173200.0
2014-07-31 12:20:00,52.25,52.26,52.15,52.16,82200.0,40.4987,40.5065,40.4212,40.429,82200.0
2014-07-31 12:30:00,52.16,52.3,52.16,52.29,87400.0,40.429,40.5375,40.429,40.5297,87400.0
2014-07-31 12:40:00,52.3,52.35,52.28,52.33,61500.0,40.5375,40.5762,40.522,40.5607,61500.0
2014-07-31 12:50:00,52.33,52.37,52.26,52.28,72700.0,40.5607,40.5917,40.5065,40.522,72700.0
2014-07-31 13:00:00,52.28,52.29,52.24,52.24,76700.0,40.522,40.5297,40.491,40.491,76700.0
2014-07-31 13:10:00,52.24,52.25,52.18,52.23,86700.0,40.491,40.4987,40.4445,40.4832,86700.0
2014-07-31 13:20:00,52.24,52.24,52.13,52.22,133800.0,40.491,40.491,40.4057,40.4755,133800.0
2014-07-31 13:30:00,52.23,52.32,52.23,52.29,187300.0,40.4832,40.553,40.4832,40.5297,187300.0
2014-07-31 13:40:00,52.28,52.3,52.2,52.25,124900.0,40.522,40.5375,40.46,40.4987,124900.0
2014-07-31 13:50:00,52.26,52.29,52.22,52.28,87700.0,40.5065,40.5297,40.4755,40.522,87700.0
2014-07-31 14:00:00,52.29,52.3,52.25,52.28,118900.0,40.5297,40.5375,40.4987,40.522,118900.0
2014-07-31 14:10:00,52.28,52.29,52.22,52.25,91900.0,40.522,40.5297,40.4755,40.4987,91900.0
2014-07-31 14:20:00,52.24,52.27,52.22,52.26,93900.0,40.491,40.5142,40.4755,40.5065,93900.0
2014-07-31 14:30:00,52.25,52.28,52.2,52.23,106700.0,40.4987,40.522,40.46,40.4832,106700.0
2014-07-31 14:40:00,52.23,52.23,52.05,52.09,128000.0,40.4832,40.4832,40.3437,40.3747,128000.0
2014-07-31 14:50:00,52.08,52.16,52.03,52.06,228200.0,40.3669,40.429,40.3282,40.3514,228200.0
2014-07-31 15:00:00,52.06,52.2,52.06,52.1,205300.0,40.3514,40.46,40.3514,40.3824,205300.0
2014-07-31 15:10:00,52.09,52.11,51.96,51.96,377700.0,40.3747,40.3902,40.2739,40.2739,377700.0
2014-07-31 15:20:00,51.96,52.01,51.9,51.97,261200.0,40.2739,40.3127,40.2274,40.2817,261200.0
2014-07-31 15:30:00,51.97,52.12,51.95,52.12,287700.0,40.2817,40.3979,40.2662,40.3979,287700.0
2014-07-31 15:40:00,52.12,52.14,52.02,52.05,511300.0,40.3979,40.4134,40.3204,40.3437,511300.0
2014-07-31 15:50:00,52.04,52.07,51.98,51.98,805100.0,40.3359,40.3592,40.2894,40.2894,805100.0
2014-08-01 09:30:00,51.81,52.24,51.8,52.24,280400.0,40.1577,40.491,40.1499,40.491,280400.0
2014-08-01 09:40:00,52.23,52.23,51.91,52.01,185700.0,40.4832,40.4832,40.2352,40.3127,185700.0
2014-08-01 09:50:00,52.02,52.2,52.0,52.12,140300.0,40.3204,40.46,40.3049,40.3979,140300.0
2014-08-01 10:00:00,52.13,52.41,52.06,52.21,240300.0,40.4057,40.6227,40.3514,40.4677,240300.0
2014-08-01 10:10:00,52.21,52.25,52.06,52.06,238000.0,40.4677,40.4987,40.3514,40.3514,238000.0
2014-08-01 10:20:00,52.07,52.19,52.01,52.18,182100.0,40.3592,40.4522,40.3127,40.4445,182100.0
2014-08-01 10:30:00,52.19,52.2,52.08,52.2,144100.0,40.4522,40.46,40.3669,40.46,144100.0
2014-08-01 10:40:00,52.2,52.23,52.08,52.09,163300.0,40.46,40.4832,40.3669,40.3747,163300.0
2014-08-01 10:50:00,52.09,52.09,51.92,51.99,230900.0,40.3747,40.3747,40.2429,40.2972,230900.0
2014-08-01 11:00:00,51.98,51.98,51.79,51.85,240500.0,40.2894,40.2894,40.1422,40.1887,240500.0
2014-08-01 11:10:00,51.84,51.91,51.74,51.77,204000.0,40.1809,40.2352,40.1034,40.1267,204000.0
2014-08-01 11:20:00,51.77,51.91,51.76,51.86,173300.0,40.1267,40.2352,40.1189,40.1964,173300.0
2014-08-01 11:30:00,51.86,51.96,51.76,51.78,149800.0,40.1964,40.2739,40.1189,40.1344,149800.0
2014-08-01 11:40:00,51.78,51.84,51.73,51.74,123900.0,40.1344,40.1809,40.0957,40.1034,123900.0
2014-08-01 11:50:00,51.74,51.75,51.61,51.64,234000.0,40.1034,40.1112,40.0026,40.0259,234000.0
2014-08-01 12:00:00,51.64,51.79,51.64,51.69,197500.0,40.0259,40.1422,40.0259,40.0647,197500.0
2014-08-01 12:10:00,51.7,51.88,51.69,51.84,149800.0,40.0724,40.2119,40.0647,40.1809,149800.0
2014-08-01 12:20:00,51.84,51.84,51.73,51.78,66000.0,40.1809,40.1809,40.0957,40.1344,66000.0
2014-08-01 12:30:00,51.78,51.79,51.67,51.67,98300.0,40.1344,40.1422,40.0492,40.0492,98300.0
2014-08-01 12:40:00,51.68,51.75,51.61,51.62,127600.0,40.0569,40.1112,40.0026,40.0104,127600.0
2014-08-01 12:50:00,51.62,51.79,51.62,51.78,110700.0,40.0104,40.1422,40.0104,40.1344,110700.0
2014-08-01 13:00:00,51.78,51.8,51.72,51.74,103300.0,40.1344,40.1499,40.0879,40.1034,103300.0
2014-08-01 13:10:00,51.74,51.9,51.73,51.89,169600.0,40.1034,40.2274,40.0957,40.2197,169600.0
2014-08-01 13:20:00,51.89,52.03,51.88,52.03,354400.0,40.2197,40.3282,40.2119,40.3282,354400.0
2014-08-01 13:30:00,52.03,52.04,51.93,51.99,102100.0,40.3282,40.3359,40.2507,40.2972,102100.0
2014-08-01 13:40:00,51.99,52.06,51.97,52.05,173600.0,40.2972,40.3514,40.2817,40.3437,173600.0
2014-08-01 13:50:00,52.05,52.14,52.0,52.1,114700.0,40.3437,40.4134,40.3049,40.3824,114700.0
2014-08-01 14:00:00,52.1,52.16,52.04,52.14,142100.0,40.3824,40.429,40.3359,40.4134,142100.0
2014-08-01 14:10:00,52.15,52.2,52.12,52.19,83500.0,40.4212,40.46,40.3979,40.4522,83500.0
2014-08-01 14:20:00,52.19,52.21,52.1,52.1,109300.0,40.4522,40.4677,40.3824,40.3824,109300.0
2014-08-01 14:30:00,52.11,52.2,52.09,52.19,145800.0,40.3902,40.46,40.3747,40.4522,145800.0
2014-08-01 14:40:00,52.2,52.2,52.08,52.08,118900.0,40.46,40.46,40.3669,40.3669,118900.0
2014-08-01 14:50:00,52.08,52.13,52.05,52.11,109900.0,40.3669,40.4057,40.3437,40.3902,109900.0
2014-08-01 15:00:00,52.11,52.16,52.06,52.16,171000.0,40.3902,40.429,40.3514,40.429,171000.0
2014-08-01 15:10:00,52.16,52.2,52.12,52.19,131300.0,40.429,40.46,40.3979,40.4522,131300.0
2014-08-01 15:20:00,52.19,52.24,52.15,52.15,194000.0,40.4522,40.491,40.4212,40.4212,194000.0
2014-08-01 15:30:00,52.15,52.19,52.11,52.18,263300.0,40.4212,40.4522,40.3902,40.4445,263300.0
2014-08-01 15:40:00,52.18,52.18,52.05,52.07,294000.0,40.4445,40.4445,40.3437,40.3592,294000.0
2014-08-01 15:50:00,52.07,52.09,52.01,52.06,642400.0,40.3592,40.3747,40.3127,40.3514,642400.0
2014-08-04 09:30:00,52.5,52.76,52.27,52.54,318500.0,40.6925,40.894,40.5142,40.7235,318500.0
2014-08-04 09:40:00,52.53,52.61,52.45,52.56,435900.0,40.7157,40.7777,40.6537,40.739,435900.0
2014-08-04 09:50:00,52.57,52.62,52.48,52.49,252100.0,40.7467,40.7855,40.677,40.6847,252100.0
2014-08-04 10:00:00,52.48,52.57,52.44,52.52,268500.0,40.677,40.7467,40.646,40.708,268500.0
2014-08-04 10:10:00,52.52,52.53,52.19,52.19,281100.0,40.708,40.7157,40.4522,40.4522,281100.0
2014-08-04 10:20:00,52.19,52.34,52.18,52.29,322900.0,40.4522,40.5685,40.4445,40.5297,322900.0
2014-08-04 10:30:00,52.29,52.32,52.15,52.18,236300.0,40.5297,40.553,40.4212,40.4445,236300.0
2014-08-04 10:40:00,52.18,52.22,52.06,52.19,190400.0,40.4445,40.4755,40.3514,40.4522,190400.0
2014-08-04 10:50:00,52.19,52.23,52.09,52.09,183500.0,40.4522,40.4832,40.3747,40.3747,183500.0
2014-08-04 11:00:00,52.09,52.12,52.03,52.12,154400.0,40.3747,40.3979,40.3282,40.3979,154400.0
2014-08-04 11:10:00,52.12,52.32,52.07,52.29,197700.0,40.3979,40.553,40.3592,40.5297,197700.0
2014-08-04 11:20:00,52.29,52.35,52.26,52.26,145200.0,40.5297,40.5762,40.5065,40.5065,145200.0
2014-08-04 11:30:00,52.25,52.36,52.18,52.26,175500.0,40.4987,40.584,40.4445,40.5065,175500.0
2014-08-04 11:40:00,52.26,52.28,52.15,52.2,45100.0,40.5065,40.522,40.4212,40.46,45100.0
2014-08-04 11:50:00,52.19,52.26,52.16,52.21,81100.0,40.4522,40.5065,40.429,40.4677,81100.0
2014-08-04 12:00:00,52.21,52.27,52.19,52.24,72300.0,40.4677,40.5142,40.4522,40.491,72300.0
2014-08-04 12:10:00,52.24,52.29,52.2,52.25,58100.0,40.491,40.5297,40.46,40.4987,58100.0
2014-08-04 12:20:00,52.24,52.4,52.22,52.35,106100.0,40.491,40.615,40.4755,40.5762,106100.0
2014-08-04 12:30:00,52.36,52.37,52.32,52.36,219700.0,40.584,40.5917,40.553,40.584,219700.0
2014-08-04 12:40:00,52.35,52.4,52.32,52.34,95800.0,40.5762,40.615,40.553,40.5685,95800.0
2014-08-04 12:50:00,52.34,52.37,52.29,52.29,82400.0,40.5685,40.5917,40.5297,40.5297,82400.0
2014-08-04 13:00:00,52.3,52.31,52.23,52.25,66800.0,40.5375,40.5452,40.4832,40.4987,66800.0
2014-08-04 13:10:00,52.25,52.25,52.19,52.21,84000.0,40.4987,40.4987,40.4522,40.4677,84000.0
2014-08-04 13:20:00,52.21,52.26,52.2,52.21,56300.0,40.4677,40.5065,40.46,40.4677,56300.0
2014-08-04 13:30:00,52.22,52.3,52.21,52.29,78800.0,40.4755,40.5375,40.4677,40.5297,78800.0
2014-08-04 13:40:00,52.3,52.4,52.28,52.38,143400.0,40.5375,40.615,40.522,40.5995,143400.0
2014-08-04 13:50:00,52.37,52.38,52.3,52.31,75800.0,40.5917,40.5995,40.5375,40.5452,75800.0
2014-08-04 14:00:00,52.31,52.36,52.31,52.33,60800.0,40.5452,40.584,40.5452,40.5607,60800.0
2014-08-04 14:10:00,52.33,52.38,52.33,52.34,91600.0,40.5607,40.5995,40.5607,40.5685,91600.0
2014-08-04 14:20:00,52.35,52.38,52.33,52.34,179500.0,40.5762,40.5995,40.5607,40.5685,179500.0
2014-08-04 14:30:00,52.34,52.42,52.33,52.42,83600.0,40.5685,40.6305,40.5607,40.6305,83600.0
2014-08-04 14:40:00,52.43,52.53,52.42,52.5,94900.0,40.6382,40.7157,40.6305,40.6925,94900.0
2014-08-04 14:50:00,52.51,52.58,52.51,52.56,148900.0,40.7002,40.7545,40.7002,40.739,148900.0
2014-08-04 15:00:00,52.57,52.57,52.45,52.48,152500.0,40.7467,40.7467,40.6537,40.677,152500.0
2014-08-04 15:10:00,52.49,52.59,52.48,52.59,221700.0,40.6847,40.7622,40.677,40.7622,221700.0
2014-08-04 15:20:00,52.59,52.6,52.54,52.6,174900.0,40.7622,40.77,40.7235,40.77,174900.0
2014-08-04 15:30:00,52.6,52.64,52.58,52.62,284800.0,40.77,40.801,40.7545,40.7855,284800.0
2014-08-04 15:40:00,52.62,52.73,52.61,52.68,302600.0,40.7855,40.8708,40.7777,40.832,302600.0
2014-08-04 15:50:00,52.68,52.7,52.59,52.69,815200.0,40.832,40.8475,40.7622,40.8398,815200.0
2014-08-05 09:30:00,53.53,53.7,52.51,52.92,1682300.0,41.4908,41.6226,40.7002,41.018,1682300.0
2014-08-05 09:40:00,52.91,52.97,52.05,52.07,1611600.0,41.0103,41.0568,40.3437,40.3592,1611600.0
2014-08-05 09:50:00,52.07,52.18,51.75,51.85,1796500.0,40.3592,40.4445,40.1112,40.1887,1796500.0
2014-08-05 10:00:00,51.86,52.12,51.75,52.12,1088300.0,40.1964,40.3979,40.1112,40.3979,1088300.0
2014-08-05 10:10:00,52.11,52.14,51.9,52.12,696200.0,40.3902,40.4134,40.2274,40.3979,696200.0
2014-08-05 10:20:00,52.13,52.52,52.1,52.44,826400.0,40.4057,40.708,40.3824,40.646,826400.0
2014-08-05 10:30:00,52.44,52.56,52.42,52.55,559600.0,40.646,40.739,40.6305,40.7312,559600.0
2014-08-05 10:40:00,52.56,52.61,52.27,52.46,572700.0,40.739,40.7777,40.5142,40.6615,572700.0
2014-08-05 10:50:00,52.46,52.58,52.38,52.5,473100.0,40.6615,40.7545,40.5995,40.6925,473100.0
2014-08-05 11:00:00,52.5,52.56,52.4,52.52,372500.0,40.6925,40.739,40.615,40.708,372500.0
2014-08-05 11:10:00,52.52,52.52,52.35,52.48,277600.0,40.708,40.708,40.5762,40.677,277600.0
2014-08-05 11:20:00,52.48,52.51,52.25,52.28,359300.0,40.677,40.7002,40.4987,40.522,359300.0
2014-08-05 11:30:00,52.28,52.29,52.06,52.09,345600.0,40.522,40.5297,40.3514,40.3747,345600.0
2014-08-05 11:40:00,52.09,52.1,51.87,51.88,533800.0,40.3747,40.3824,40.2042,40.2119,533800.0
2014-08-05 11:50:00,51.88,52.04,51.87,51.91,261600.0,40.2119,40.3359,40.2042,40.2352,261600.0
2014-08-05 12:00:00,51.9,51.94,51.86,51.9,292000.0,40.2274,40.2584,40.1964,40.2274,292000.0
2014-08-05 12:10:00,51.9,51.99,51.85,51.99,286600.0,40.2274,40.2972,40.1887,40.2972,286600.0
2014-08-05 12:20:00,51.98,51.98,51.75,51.76,381500.0,40.2894,40.2894,40.1112,40.1189,381500.0
2014-08-05 12:30:00,51.77,52.24,51.76,52.2,513600.0,40.1267,40.491,40.1189,40.46,513600.0
2014-08-05 12:40:00,52.2,52.23,52.05,52.23,363100.0,40.46,40.4832,40.3437,40.4832,363100.0
2014-08-05 12:50:00,52.23,52.28,52.13,52.21,295500.0,40.4832,40.522,40.4057,40.4677,295500.0
2014-08-05 13:00:00,52.21,52.4,52.13,52.36,456300.0,40.4677,40.615,40.4057,40.584,456300.0
2014-08-05 13:10:00,52.36,52.44,52.26,52.32,178600.0,40.584,40.646,40.5065,40.553,178600.0
2014-08-05 13:20:00,52.32,52.33,52.21,52.32,238700.0,40.553,40.5607,40.4677,40.553,238700.0
2014-08-05 13:30:00,52.32,52.36,52.2,52.21,455400.0,40.553,40.584,40.46,40.4677,455400.0
2014-08-05 13:40:00,52.21,52.3,52.1,52.26,947700.0,40.4677,40.5375,40.3824,40.5065,947700.0
2014-08-05 13:50:00,52.26,52.26,52.15,52.15,279700.0,40.5065,40.5065,40.4212,40.4212,279700.0
2014-08-05 14:00:00,52.15,52.19,52.02,52.05,392000.0,40.4212,40.4522,40.3204,40.3437,392000.0
2014-08-05 14:10:00,52.05,52.17,52.01,52.1,327600.0,40.3437,40.4367,40.3127,40.3824,327600.0
2014-08-05 14:20:00,52.11,52.19,52.08,52.13,420400.0,40.3902,40.4522,40.3669,40.4057,420400.0
2014-08-05 14:30:00,52.13,52.35,52.09,52.2,375400.0,40.4057,40.5762,40.3747,40.46,375400.0
2014-08-05 14:40:00,52.21,52.21,52.11,52.16,335500.0,40.4677,40.4677,40.3902,40.429,335500.0
2014-08-05 14:50:00,52.17,52.17,52.07,52.17,299300.0,40.4367,40.4367,40.3592,40.4367,299300.0
2014-08-05 15:00:00,52.16,52.18,51.9,51.93,335100.0,40.429,40.4445,40.2274,40.2507,335100.0
2014-08-05 15:10:00,51.93,52.14,51.91,52.11,250400.0,40.2507,40.4134,40.2352,40.3902,250400.0
2014-08-05 15:20:00,52.11,52.24,52.09,52.15,258300.0,40.3902,40.491,40.3747,40.4212,258300.0
2014-08-05 15:30:00,52.16,52.37,52.16,52.35,354800.0,40.429,40.5917,40.429,40.5762,354800.0
2014-08-05 15:40:00,52.35,52.44,52.31,52.34,480900.0,40.5762,40.646,40.5452,40.5685,480900.0
2014-08-05 15:50:00,52.34,52.34,52.17,52.18,825000.0,40.5685,40.5685,40.4367,40.4445,825000.0
2014-08-06 09:30:00,51.9,52.29,51.9,52.2,609800.0,40.2274,40.5297,40.2274,40.46,609800.0
2014-08-06 09:40:00,52.2,52.32,52.19,52.23,599300.0,40.46,40.553,40.4522,40.4832,599300.0
2014-08-06 09:50:00,52.23,52.29,52.19,52.28,420400.0,40.4832,40.5297,40.4522,40.522,420400.0
2014-08-06 10:00:00,52.28,52.31,52.21,52.26,360300.0,40.522,40.5452,40.4677,40.5065,360300.0
2014-08-06 10:10:00,52.25,52.28,52.18,52.2,194900.0,40.4987,40.522,40.4445,40.46,194900.0
2014-08-06 10:20:00,52.21,52.32,52.21,52.32,505800.0,40.4677,40.553,40.4677,40.553,505800.0
2014-08-06 10:30:00,52.32,52.42,52.31,52.39,200700.0,40.553,40.6305,40.5452,40.6072,200700.0
2014-08-06 10:40:00,52.4,52.46,52.35,52.44,130100.0,40.615,40.6615,40.5762,40.646,130100.0
2014-08-06 10:50:00,52.45,52.51,52.42,52.49,273500.0,40.6537,40.7002,40.6305,40.6847,273500.0
2014-08-06 11:00:00,52.49,52.52,52.48,52.49,236400.0,40.6847,40.708,40.677,40.6847,236400.0
2014-08-06 11:10:00,52.49,52.52,52.46,52.5,300400.0,40.6847,40.708,40.6615,40.6925,300400.0
2014-08-06 11:20:00,52.5,52.56,52.49,52.51,231300.0,40.6925,40.739,40.6847,40.7002,231300.0
2014-08-06 11:30:00,52.52,52.52,52.42,52.42,167800.0,40.708,40.708,40.6305,40.6305,167800.0
2014-08-06 11:40:00,52.43,52.44,52.39,52.4,271700.0,40.6382,40.646,40.6072,40.615,271700.0
2014-08-06 11:50:00,52.4,52.46,52.39,52.42,211100.0,40.615,40.6615,40.6072,40.6305,211100.0
2014-08-06 12:00:00,52.42,52.46,52.41,52.44,95500.0,40.6305,40.6615,40.6227,40.646,95500.0
2014-08-06 12:10:00,52.45,52.45,52.32,52.38,143600.0,40.6537,40.6537,40.553,40.5995,143600.0
2014-08-06 12:20:00,52.37,52.45,52.34,52.39,132400.0,40.5917,40.6537,40.5685,40.6072,132400.0
2014-08-06 12:30:00,52.39,52.54,52.39,52.51,196800.0,40.6072,40.7235,40.6072,40.7002,196800.0
2014-08-06 12:40:00,52.5,52.55,52.48,52.51,110200.0,40.6925,40.7312,40.677,40.7002,110200.0
2014-08-06 12:50:00,52.51,52.52,52.41,52.44,146600.0,40.7002,40.708,40.6227,40.646,146600.0
2014-08-06 13:00:00,52.44,52.51,52.4,52.47,73800.0,40.646,40.7002,40.615,40.6692,73800.0
2014-08-06 13:10:00,52.47,52.5,52.4,52.5,108400.0,40.6692,40.6925,40.615,40.6925,108400.0
2014-08-06 13:20:00,52.5,52.51,52.45,52.45,129700.0,40.6925,40.7002,40.6537,40.6537,129700.0
2014-08-06 13:30:00,52.45,52.53,52.45,52.5,144900.0,40.6537,40.7157,40.6537,40.6925,144900.0
2014-08-06 13:40:00,52.51,52.52,52.48,52.51,330000.0,40.7002,40.708,40.677,40.7002,330000.0
2014-08-06 13:50:00,52.51,52.53,52.48,52.52,260300.0,40.7002,40.7157,40.677,40.708,260300.0
2014-08-06 14:00:00,52.51,52.58,52.5,52.56,138300.0,40.7002,40.7545,40.6925,40.739,138300.0
2014-08-06 14:10:00,52.55,52.57,52.52,52.55,94800.0,40.7312,40.7467,40.708,40.7312,94800.0
2014-08-06 14:20:00,52.55,52.58,52.5,52.55,116700.0,40.7312,40.7545,40.6925,40.7312,116700.0
2014-08-06 14:30:00,52.55,52.56,52.5,52.54,169700.0,40.7312,40.739,40.6925,40.7235,169700.0
2014-08-06 14:40:00,52.54,52.59,52.53,52.59,110800.0,40.7235,40.7622,40.7157,40.7622,110800.0
2014-08-06 14:50:00,52.59,52.62,52.56,52.57,222400.0,40.7622,40.7855,40.739,40.7467,222400.0
2014-08-06 15:00:00,52.56,52.65,52.56,52.62,154900.0,40.739,40.8087,40.739,40.7855,154900.0
2014-08-06 15:10:00,52.61,52.63,52.54,52.61,235000.0,40.7777,40.7932,40.7235,40.7777,235000.0
2014-08-06 15:20:00,52.6,52.61,52.58,52.59,122700.0,40.77,40.7777,40.7545,40.7622,122700.0
2014-08-06 15:30:00,52.59,52.59,52.51,52.55,207600.0,40.7622,40.7622,40.7002,40.7312,207600.0
2014-08-06 15:40:00,52.56,52.6,52.52,52.59,232100.0,40.739,40.77,40.708,40.7622,232100.0
2014-08-06 15:50:00,52.59,52.62,52.49,52.5,675400.0,40.7622,40.7855,40.6847,40.6925,675400.0
2014-08-07 09:30:00,52.83,53.0,52.79,52.92,516600.0,40.9483,41.08,40.9173,41.018,516600.0
2014-08-07 09:40:00,52.93,52.93,52.79,52.8,451900.0,41.0258,41.0258,40.9173,40.925,451900.0
2014-08-07 09:50:00,52.81,52.9,52.77,52.81,453400.0,40.9328,41.0025,40.9018,40.9328,453400.0
2014-08-07 10:00:00,52.81,52.89,52.76,52.84,257300.0,40.9328,40.9948,40.894,40.956,257300.0
2014-08-07 10:10:00,52.84,52.93,52.83,52.87,275300.0,40.956,41.0258,40.9483,40.9793,275300.0
2014-08-07 10:20:00,52.88,52.91,52.87,52.89,241000.0,40.987,41.0103,40.9793,40.9948,241000.0
2014-08-07 10:30:00,52.89,52.97,52.88,52.94,339800.0,40.9948,41.0568,40.987,41.0335,339800.0
2014-08-07 10:40:00,52.94,52.95,52.84,52.85,280200.0,41.0335,41.0413,40.956,40.9638,280200.0
2014-08-07 10:50:00,52.84,52.85,52.77,52.84,372200.0,40.956,40.9638,40.9018,40.956,372200.0
2014-08-07 11:00:00,52.84,52.85,52.66,52.75,600300.0,40.956,40.9638,40.8165,40.8863,600300.0
2014-08-07 11:10:00,52.75,52.77,52.64,52.77,364100.0,40.8863,40.9018,40.801,40.9018,364100.0
2014-08-07 11:20:00,52.77,52.85,52.77,52.79,246300.0,40.9018,40.9638,40.9018,40.9173,246300.0
2014-08-07 11:30:00,52.78,52.85,52.77,52.84,162900.0,40.9095,40.9638,40.9018,40.956,162900.0
2014-08-07 11:40:00,52.83,52.83,52.7,52.73,229700.0,40.9483,40.9483,40.8475,40.8708,229700.0
2014-08-07 11:50:00,52.74,52.82,52.68,52.81,199700.0,40.8785,40.9405,40.832,40.9328,199700.0
2014-08-07 12:00:00,52.82,52.9,52.8,52.89,228800.0,40.9405,41.0025,40.925,40.9948,228800.0
2014-08-07 12:10:00,52.89,52.91,52.63,52.66,192900.0,40.9948,41.0103,40.7932,40.8165,192900.0
2014-08-07 12:20:00,52.66,52.79,52.63,52.75,129300.0,40.8165,40.9173,40.7932,40.8863,129300.0
2014-08-07 12:30:00,52.75,52.76,52.6,52.63,220800.0,40.8863,40.894,40.77,40.7932,220800.0
2014-08-07 12:40:00,52.64,52.68,52.6,52.68,111900.0,40.801,40.832,40.77,40.832,111900.0
2014-08-07 12:50:00,52.68,52.68,52.63,52.67,220800.0,40.832,40.832,40.7932,40.8242,220800.0
2014-08-07 13:00:00,52.67,52.84,52.67,52.84,259100.0,40.8242,40.956,40.8242,40.956,259100.0
2014-08-07 13:10:00,52.84,52.85,52.78,52.79,161200.0,40.956,40.9638,40.9095,40.9173,161200.0
2014-08-07 13:20:00,52.8,52.8,52.72,52.76,189200.0,40.925,40.925,40.863,40.894,189200.0
2014-08-07 13:30:00,52.76,52.78,52.73,52.76,156700.0,40.894,40.9095,40.8708,40.894,156700.0
2014-08-07 13:40:00,52.77,52.8,52.75,52.75,245200.0,40.9018,40.925,40.8863,40.8863,245200.0
2014-08-07 13:50:00,52.76,52.76,52.72,52.73,128000.0,40.894,40.894,40.863,40.8708,128000.0
2014-08-07 14:00:00,52.73,52.74,52.67,52.67,224600.0,40.8708,40.8785,40.8242,40.8242,224600.0
2014-08-07 14:10:00,52.67,52.67,52.49,52.5,200900.0,40.8242,40.8242,40.6847,40.6925,200900.0
2014-08-07 14:20:00,52.49,52.5,52.45,52.46,217600.0,40.6847,40.6925,40.6537,40.6615,217600.0
2014-08-07 14:30:00,52.45,52.45,52.3,52.32,215100.0,40.6537,40.6537,40.5375,40.553,215100.0
2014-08-07 14:40:00,52.3,52.31,52.21,52.27,219900.0,40.5375,40.5452,40.4677,40.5142,219900.0
2014-08-07 14:50:00,52.27,52.29,52.13,52.15,254700.0,40.5142,40.5297,40.4057,40.4212,254700.0
2014-08-07 15:00:00,52.15,52.2,52.06,52.11,266400.0,40.4212,40.46,40.3514,40.3902,266400.0
2014-08-07 15:10:00,52.11,52.13,51.98,52.07,388900.0,40.3902,40.4057,40.2894,40.3592,388900.0
2014-08-07 15:20:00,52.07,52.07,51.98,52.01,315200.0,40.3592,40.3592,40.2894,40.3127,315200.0
2014-08-07 15:30:00,52.01,52.09,51.99,52.07,451300.0,40.3127,40.3747,40.2972,40.3592,451300.0
2014-08-07 15:40:00,52.07,52.1,51.99,52.0,598400.0,40.3592,40.3824,40.2972,40.3049,598400.0
2014-08-07 15:50:00,52.0,52.09,51.99,52.05,933300.0,40.3049,40.3747,40.2972,40.3437,933300.0
2014-08-08 09:30:00,52.16,52.25,52.04,52.06,247800.0,40.429,40.4987,40.3359,40.3514,247800.0
2014-08-08 09:40:00,52.07,52.09,51.99,52.0,387800.0,40.3592,40.3747,40.2972,40.3049,387800.0
2014-08-08 09:50:00,52.0,52.08,51.98,52.05,521600.0,40.3049,40.3669,40.2894,40.3437,521600.0
2014-08-08 10:00:00,52.05,52.15,52.03,52.08,377200.0,40.3437,40.4212,40.3282,40.3669,377200.0
2014-08-08 10:10:00,52.08,52.18,52.05,52.13,223100.0,40.3669,40.4445,40.3437,40.4057,223100.0
2014-08-08 10:20:00,52.14,52.15,52.02,52.07,179700.0,40.4134,40.4212,40.3204,40.3592,179700.0
2014-08-08 10:30:00,52.07,52.18,52.05,52.16,126200.0,40.3592,40.4445,40.3437,40.429,126200.0
2014-08-08 10:40:00,52.15,52.3,52.15,52.23,184000.0,40.4212,40.5375,40.4212,40.4832,184000.0
2014-08-08 10:50:00,52.23,52.23,52.16,52.18,163300.0,40.4832,40.4832,40.429,40.4445,163300.0
2014-08-08 11:00:00,52.18,52.3,52.15,52.26,124100.0,40.4445,40.5375,40.4212,40.5065,124100.0
2014-08-08 11:10:00,52.26,52.32,52.19,52.23,168200.0,40.5065,40.553,40.4522,40.4832,168200.0
2014-08-08 11:20:00,52.23,52.26,52.16,52.25,154100.0,40.4832,40.5065,40.429,40.4987,154100.0
2014-08-08 11:30:00,52.25,52.32,52.25,52.32,122800.0,40.4987,40.553,40.4987,40.553,122800.0
2014-08-08 11:40:00,52.32,52.33,52.22,52.23,136800.0,40.553,40.5607,40.4755,40.4832,136800.0
2014-08-08 11:50:00,52.22,52.32,52.22,52.29,118400.0,40.4755,40.553,40.4755,40.5297,118400.0
2014-08-08 12:00:00,52.3,52.3,52.24,52.24,74600.0,40.5375,40.5375,40.491,40.491,74600.0
2014-08-08 12:10:00,52.24,52.28,52.23,52.25,79300.0,40.491,40.522,40.4832,40.4987,79300.0
2014-08-08 12:20:00,52.24,52.28,52.18,52.21,106200.0,40.491,40.522,40.4445,40.4677,106200.0
2014-08-08 12:30:00,52.2,52.21,52.12,52.15,108300.0,40.46,40.4677,40.3979,40.4212,108300.0
2014-08-08 12:40:00,52.16,52.17,52.13,52.15,65200.0,40.429,40.4367,40.4057,40.4212,65200.0
2014-08-08 12:50:00,52.15,52.17,52.13,52.16,77100.0,40.4212,40.4367,40.4057,40.429,77100.0
2014-08-08 13:00:00,52.16,52.22,52.13,52.2,109600.0,40.429,40.4755,40.4057,40.46,109600.0
2014-08-08 13:10:00,52.2,52.35,52.17,52.35,120300.0,40.46,40.5762,40.4367,40.5762,120300.0
2014-08-08 13:20:00,52.35,52.46,52.34,52.4,184600.0,40.5762,40.6615,40.5685,40.615,184600.0
2014-08-08 13:30:00,52.41,52.42,52.35,52.4,162400.0,40.6227,40.6305,40.5762,40.615,162400.0
2014-08-08 13:40:00,52.4,52.43,52.37,52.38,170800.0,40.615,40.6382,40.5917,40.5995,170800.0
2014-08-08 13:50:00,52.39,52.39,52.27,52.37,169700.0,40.6072,40.6072,40.5142,40.5917,169700.0
2014-08-08 14:00:00,52.37,52.41,52.32,52.38,142400.0,40.5917,40.6227,40.553,40.5995,142400.0
2014-08-08 14:10:00,52.38,52.38,52.3,52.33,96900.0,40.5995,40.5995,40.5375,40.5607,96900.0
2014-08-08 14:20:00,52.33,52.4,52.32,52.4,125200.0,40.5607,40.615,40.553,40.615,125200.0
2014-08-08 14:30:00,52.4,52.41,52.36,52.4,133400.0,40.615,40.6227,40.584,40.615,133400.0
2014-08-08 14:40:00,52.4,52.4,52.34,52.39,124700.0,40.615,40.615,40.5685,40.6072,124700.0
2014-08-08 14:50:00,52.39,52.41,52.36,52.36,99800.0,40.6072,40.6227,40.584,40.584,99800.0
2014-08-08 15:00:00,52.36,52.37,52.33,52.34,139800.0,40.584,40.5917,40.5607,40.5685,139800.0
2014-08-08 15:10:00,52.34,52.37,52.31,52.37,146200.0,40.5685,40.5917,40.5452,40.5917,146200.0
2014-08-08 15:20:00,52.37,52.43,52.35,52.41,170200.0,40.5917,40.6382,40.5762,40.6227,170200.0
2014-08-08 15:30:00,52.41,52.44,52.41,52.43,236600.0,40.6227,40.646,40.6227,40.6382,236600.0
2014-08-08 15:40:00,52.42,52.48,52.42,52.48,466500.0,40.6305,40.677,40.6305,40.677,466500.0
2014-08-08 15:50:00,52.48,52.48,52.44,52.45,592400.0,40.677,40.677,40.646,40.6537,592400.0
2014-08-11 09:30:00,52.56,52.7,52.43,52.52,362000.0,40.739,40.8475,40.6382,40.708,362000.0
2014-08-11 09:40:00,52.51,52.53,52.4,52.41,163100.0,40.7002,40.7157,40.615,40.6227,163100.0
2014-08-11 09:50:00,52.43,52.61,52.43,52.5,193700.0,40.6382,40.7777,40.6382,40.6925,193700.0
2014-08-11 10:00:00,52.51,52.76,52.51,52.76,211500.0,40.7002,40.894,40.7002,40.894,211500.0
2014-08-11 10:10:00,52.76,52.76,52.68,52.68,217100.0,40.894,40.894,40.832,40.832,217100.0
2014-08-11 10:20:00,52.67,52.73,52.67,52.69,150000.0,40.8242,40.8708,40.8242,40.8398,150000.0
2014-08-11 10:30:00,52.7,52.75,52.68,52.74,181700.0,40.8475,40.8863,40.832,40.8785,181700.0
2014-08-11 10:40:00,52.73,52.76,52.68,52.76,169200.0,40.8708,40.894,40.832,40.894,169200.0
2014-08-11 10:50:00,52.77,52.79,52.68,52.73,148000.0,40.9018,40.9173,40.832,40.8708,148000.0
2014-08-11 11:00:00,52.71,52.88,52.7,52.86,129600.0,40.8553,40.987,40.8475,40.9715,129600.0
2014-08-11 11:10:00,52.86,52.96,52.83,52.95,202300.0,40.9715,41.049,40.9483,41.0413,202300.0
2014-08-11 11:20:00,52.95,52.99,52.93,52.95,166000.0,41.0413,41.0723,41.0258,41.0413,166000.0
2014-08-11 11:30:00,52.95,52.95,52.91,52.92,106600.0,41.0413,41.0413,41.0103,41.018,106600.0
2014-08-11 11:40:00,52.92,52.95,52.89,52.92,88800.0,41.018,41.0413,40.9948,41.018,88800.0
2014-08-11 11:50:00,52.93,52.94,52.9,52.93,65900.0,41.0258,41.0335,41.0025,41.0258,65900.0
2014-08-11 12:00:00,52.94,52.96,52.87,52.91,95200.0,41.0335,41.049,40.9793,41.0103,95200.0
2014-08-11 12:10:00,52.91,52.96,52.91,52.94,63700.0,41.0103,41.049,41.0103,41.0335,63700.0
2014-08-11 12:20:00,52.94,52.98,52.91,52.97,63800.0,41.0335,41.0645,41.0103,41.0568,63800.0
2014-08-11 12:30:00,52.96,52.98,52.92,52.93,84300.0,41.049,41.0645,41.018,41.0258,84300.0
2014-08-11 12:40:00,52.92,52.96,52.92,52.96,62400.0,41.018,41.049,41.018,41.049,62400.0
2014-08-11 12:50:00,52.96,52.96,52.91,52.91,130800.0,41.049,41.049,41.0103,41.0103,130800.0
2014-08-11 13:00:00,52.9,52.95,52.9,52.95,64600.0,41.0025,41.0413,41.0025,41.0413,64600.0
2014-08-11 13:10:00,52.95,52.98,52.94,52.96,73600.0,41.0413,41.0645,41.0335,41.049,73600.0
2014-08-11 13:20:00,52.96,52.98,52.94,52.94,77200.0,41.049,41.0645,41.0335,41.0335,77200.0
2014-08-11 13:30:00,52.94,52.98,52.94,52.96,80000.0,41.0335,41.0645,41.0335,41.049,80000.0
2014-08-11 13:40:00,52.95,52.98,52.95,52.98,107700.0,41.0413,41.0645,41.0413,41.0645,107700.0
2014-08-11 13:50:00,52.98,52.98,52.88,52.9,128400.0,41.0645,41.0645,40.987,41.0025,128400.0
2014-08-11 14:00:00,52.89,52.92,52.85,52.92,138500.0,40.9948,41.018,40.9638,41.018,138500.0
2014-08-11 14:10:00,52.91,52.95,52.88,52.94,96100.0,41.0103,41.0413,40.987,41.0335,96100.0
2014-08-11 14:20:00,52.93,52.94,52.89,52.92,84900.0,41.0258,41.0335,40.9948,41.018,84900.0
2014-08-11 14:30:00,52.92,52.92,52.87,52.9,75600.0,41.018,41.018,40.9793,41.0025,75600.0
2014-08-11 14:40:00,52.9,52.98,52.89,52.98,121100.0,41.0025,41.0645,40.9948,41.0645,121100.0
2014-08-11 14:50:00,52.98,52.99,52.96,52.98,90300.0,41.0645,41.0723,41.049,41.0645,90300.0
2014-08-11 15:00:00,52.98,53.02,52.97,53.02,121900.0,41.0645,41.0955,41.0568,41.0955,121900.0
2014-08-11 15:10:00,53.01,53.04,52.98,52.98,147600.0,41.0878,41.111,41.0645,41.0645,147600.0
2014-08-11 15:20:00,52.99,52.99,52.95,52.95,70200.0,41.0723,41.0723,41.0413,41.0413,70200.0
2014-08-11 15:30:00,52.95,52.98,52.95,52.96,117300.0,41.0413,41.0645,41.0413,41.049,117300.0
2014-08-11 15:40:00,52.97,52.97,52.87,52.89,212500.0,41.0568,41.0568,40.9793,40.9948,212500.0
2014-08-11 15:50:00,52.89,52.94,52.87,52.93,538200.0,40.9948,41.0335,40.9793,41.0258,538200.0
2014-08-12 09:30:00,52.96,53.33,52.93,53.32,391400.0,41.049,41.3358,41.0258,41.3281,391400.0
2014-08-12 09:40:00,53.32,53.38,53.19,53.35,300000.0,41.3281,41.3746,41.2273,41.3513,300000.0
2014-08-12 09:50:00,53.36,53.41,53.23,53.4,192900.0,41.3591,41.3978,41.2583,41.3901,192900.0
2014-08-12 10:00:00,53.41,53.5,53.38,53.4,255300.0,41.3978,41.4676,41.3746,41.3901,255300.0
2014-08-12 10:10:00,53.39,53.42,53.31,53.36,176400.0,41.3823,41.4056,41.3203,41.3591,176400.0
2014-08-12 10:20:00,53.36,53.39,53.3,53.35,210300.0,41.3591,41.3823,41.3126,41.3513,210300.0
2014-08-12 10:30:00,53.35,53.37,53.26,53.33,256900.0,41.3513,41.3668,41.2816,41.3358,256900.0
2014-08-12 10:40:00,53.33,53.38,53.25,53.3,361300.0,41.3358,41.3746,41.2738,41.3126,361300.0
2014-08-12 10:50:00,53.3,53.39,53.29,53.34,154600.0,41.3126,41.3823,41.3048,41.3436,154600.0
2014-08-12 11:00:00,53.34,53.34,53.13,53.17,201700.0,41.3436,41.3436,41.1808,41.2118,201700.0
2014-08-12 11:10:00,53.17,53.17,53.08,53.08,214800.0,41.2118,41.2118,41.142,41.142,214800.0
2014-08-12 11:20:00,53.08,53.26,53.08,53.26,182500.0,41.142,41.2816,41.142,41.2816,182500.0
2014-08-12 11:30:00,53.26,53.33,53.22,53.31,100300.0,41.2816,41.3358,41.2506,41.3203,100300.0
2014-08-12 11:40:00,53.32,53.34,53.27,53.32,84400.0,41.3281,41.3436,41.2893,41.3281,84400.0
2014-08-12 11:50:00,53.32,53.33,53.25,53.26,88000.0,41.3281,41.3358,41.2738,41.2816,88000.0
2014-08-12 12:00:00,53.26,53.27,53.23,53.27,112500.0,41.2816,41.2893,41.2583,41.2893,112500.0
2014-08-12 12:10:00,53.28,53.38,53.28,53.36,110400.0,41.2971,41.3746,41.2971,41.3591,110400.0
2014-08-12 12:20:00,53.36,53.37,53.3,53.36,70000.0,41.3591,41.3668,41.3126,41.3591,70000.0
2014-08-12 12:30:00,53.35,53.38,53.35,53.37,145900.0,41.3513,41.3746,41.3513,41.3668,145900.0
2014-08-12 12:40:00,53.37,53.4,53.34,53.38,162600.0,41.3668,41.3901,41.3436,41.3746,162600.0
2014-08-12 12:50:00,53.39,53.43,53.37,53.37,169300.0,41.3823,41.4133,41.3668,41.3668,169300.0
2014-08-12 13:00:00,53.38,53.43,53.38,53.42,61400.0,41.3746,41.4133,41.3746,41.4056,61400.0
2014-08-12 13:10:00,53.43,53.44,53.37,53.43,113300.0,41.4133,41.4211,41.3668,41.4133,113300.0
2014-08-12 13:20:00,53.42,53.43,53.36,53.39,127300.0,41.4056,41.4133,41.3591,41.3823,127300.0
2014-08-12 13:30:00,53.39,53.39,53.27,53.31,168600.0,41.3823,41.3823,41.2893,41.3203,168600.0
2014-08-12 13:40:00,53.3,53.31,53.27,53.29,141200.0,41.3126,41.3203,41.2893,41.3048,141200.0
2014-08-12 13:50:00,53.3,53.31,53.29,53.29,128400.0,41.3126,41.3203,41.3048,41.3048,128400.0
2014-08-12 14:00:00,53.3,53.31,53.25,53.26,150600.0,41.3126,41.3203,41.2738,41.2816,150600.0
2014-08-12 14:10:00,53.26,53.3,53.25,53.3,110700.0,41.2816,41.3126,41.2738,41.3126,110700.0
2014-08-12 14:20:00,53.3,53.3,53.23,53.27,161300.0,41.3126,41.3126,41.2583,41.2893,161300.0
2014-08-12 14:30:00,53.27,53.32,53.23,53.31,242200.0,41.2893,41.3281,41.2583,41.3203,242200.0
2014-08-12 14:40:00,53.31,53.33,53.26,53.28,79000.0,41.3203,41.3358,41.2816,41.2971,79000.0
2014-08-12 14:50:00,53.27,53.32,53.27,53.28,80300.0,41.2893,41.3281,41.2893,41.2971,80300.0
2014-08-12 15:00:00,53.28,53.35,53.27,53.35,99200.0,41.2971,41.3513,41.2893,41.3513,99200.0
2014-08-12 15:10:00,53.35,53.35,53.29,53.33,128900.0,41.3513,41.3513,41.3048,41.3358,128900.0
2014-08-12 15:20:00,53.33,53.34,53.28,53.28,124600.0,41.3358,41.3436,41.2971,41.2971,124600.0
2014-08-12 15:30:00,53.28,53.38,53.28,53.37,151500.0,41.2971,41.3746,41.2971,41.3668,151500.0
2014-08-12 15:40:00,53.38,53.46,53.36,53.42,248100.0,41.3746,41.4366,41.3591,41.4056,248100.0
2014-08-12 15:50:00,53.41,53.41,53.35,53.36,705800.0,41.3978,41.3978,41.3513,41.3591,705800.0
2014-08-13 09:30:00,53.61,53.78,53.49,53.59,392400.0,41.5528,41.6846,41.4598,41.5373,392400.0
2014-08-13 09:40:00,53.59,53.61,53.4,53.5,234400.0,41.5373,41.5528,41.3901,41.4676,234400.0
2014-08-13 09:50:00,53.5,53.59,53.46,53.47,173400.0,41.4676,41.5373,41.4366,41.4443,173400.0
2014-08-13 10:00:00,53.48,53.65,53.48,53.55,177600.0,41.4521,41.5838,41.4521,41.5063,177600.0
2014-08-13 10:10:00,53.53,53.54,53.35,53.41,170900.0,41.4908,41.4986,41.3513,41.3978,170900.0
2014-08-13 10:20:00,53.41,53.52,53.4,53.47,218500.0,41.3978,41.4831,41.3901,41.4443,218500.0
2014-08-13 10:30:00,53.47,53.52,53.43,53.51,139900.0,41.4443,41.4831,41.4133,41.4753,139900.0
2014-08-13 10:40:00,53.52,53.58,53.47,53.47,229800.0,41.4831,41.5296,41.4443,41.4443,229800.0
2014-08-13 10:50:00,53.48,53.53,53.45,53.53,154500.0,41.4521,41.4908,41.4288,41.4908,154500.0
2014-08-13 11:00:00,53.53,53.64,53.52,53.64,154400.0,41.4908,41.5761,41.4831,41.5761,154400.0
2014-08-13 11:10:00,53.64,53.7,53.55,53.56,235200.0,41.5761,41.6226,41.5063,41.5141,235200.0
2014-08-13 11:20:00,53.55,53.6,53.53,53.56,109600.0,41.5063,41.5451,41.4908,41.5141,109600.0
2014-08-13 11:30:00,53.56,53.57,53.47,53.51,125800.0,41.5141,41.5218,41.4443,41.4753,125800.0
2014-08-13 11:40:00,53.5,53.58,53.5,53.58,109500.0,41.4676,41.5296,41.4676,41.5296,109500.0
2014-08-13 11:50:00,53.58,53.59,53.5,53.5,166700.0,41.5296,41.5373,41.4676,41.4676,166700.0
2014-08-13 12:00:00,53.51,53.52,53.49,53.5,156400.0,41.4753,41.4831,41.4598,41.4676,156400.0
2014-08-13 12:10:00,53.51,53.54,53.49,53.52,116500.0,41.4753,41.4986,41.4598,41.4831,116500.0
2014-08-13 12:20:00,53.52,53.59,53.5,53.59,79400.0,41.4831,41.5373,41.4676,41.5373,79400.0
2014-08-13 12:30:00,53.59,53.59,53.5,53.52,90200.0,41.5373,41.5373,41.4676,41.4831,90200.0
2014-08-13 12:40:00,53.51,53.56,53.5,53.53,172800.0,41.4753,41.5141,41.4676,41.4908,172800.0
2014-08-13 12:50:00,53.53,53.55,53.51,53.54,101800.0,41.4908,41.5063,41.4753,41.4986,101800.0
2014-08-13 13:00:00,53.55,53.56,53.52,53.55,77600.0,41.5063,41.5141,41.4831,41.5063,77600.0
2014-08-13 13:10:00,53.55,53.56,53.49,53.5,163900.0,41.5063,41.5141,41.4598,41.4676,163900.0
2014-08-13 13:20:00,53.5,53.55,53.49,53.51,122000.0,41.4676,41.5063,41.4598,41.4753,122000.0
2014-08-13 13:30:00,53.51,53.53,53.49,53.51,343600.0,41.4753,41.4908,41.4598,41.4753,343600.0
2014-08-13 13:40:00,53.52,53.56,53.49,53.54,263600.0,41.4831,41.5141,41.4598,41.4986,263600.0
2014-08-13 13:50:00,53.54,53.58,53.5,53.57,99200.0,41.4986,41.5296,41.4676,41.5218,99200.0
2014-08-13 14:00:00,53.57,53.6,53.48,53.5,86900.0,41.5218,41.5451,41.4521,41.4676,86900.0
2014-08-13 14:10:00,53.5,53.52,53.48,53.5,114800.0,41.4676,41.4831,41.4521,41.4676,114800.0
2014-08-13 14:20:00,53.49,53.6,53.48,53.6,469600.0,41.4598,41.5451,41.4521,41.5451,469600.0
2014-08-13 14:30:00,53.6,53.6,53.57,53.58,102200.0,41.5451,41.5451,41.5218,41.5296,102200.0
2014-08-13 14:40:00,53.59,53.59,53.53,53.53,151600.0,41.5373,41.5373,41.4908,41.4908,151600.0
2014-08-13 14:50:00,53.54,53.59,53.52,53.54,92700.0,41.4986,41.5373,41.4831,41.4986,92700.0
2014-08-13 15:00:00,53.55,53.55,53.51,53.52,136200.0,41.5063,41.5063,41.4753,41.4831,136200.0
2014-08-13 15:10:00,53.51,53.53,53.51,53.53,85500.0,41.4753,41.4908,41.4753,41.4908,85500.0
2014-08-13 15:20:00,53.52,53.56,53.52,53.54,275300.0,41.4831,41.5141,41.4831,41.4986,275300.0
2014-08-13 15:30:00,53.54,53.57,53.53,53.57,273800.0,41.4986,41.5218,41.4908,41.5218,273800.0
2014-08-13 15:40:00,53.57,53.62,53.55,53.57,403800.0,41.5218,41.5606,41.5063,41.5218,403800.0
2014-08-13 15:50:00,53.57,53.57,53.48,53.53,846100.0,41.5218,41.5218,41.4521,41.4908,846100.0
2014-08-14 09:30:00,53.64,53.9,53.58,53.87,326000.0,41.5761,41.7776,41.5296,41.7544,326000.0
2014-08-14 09:40:00,53.87,53.93,53.75,53.91,145900.0,41.7544,41.8009,41.6614,41.7854,145900.0
2014-08-14 09:50:00,53.91,54.0,53.89,53.98,131600.0,41.7854,41.8551,41.7699,41.8396,131600.0
2014-08-14 10:00:00,53.98,54.07,53.96,53.99,210100.0,41.8396,41.9094,41.8241,41.8474,210100.0
2014-08-14 10:10:00,54.0,54.12,53.96,54.11,171800.0,41.8551,41.9481,41.8241,41.9404,171800.0
2014-08-14 10:20:00,54.12,54.2,54.1,54.13,194900.0,41.9481,42.0101,41.9326,41.9559,194900.0
2014-08-14 10:30:00,54.13,54.19,54.12,54.15,168200.0,41.9559,42.0024,41.9481,41.9714,168200.0
2014-08-14 10:40:00,54.16,54.18,54.1,54.17,164900.0,41.9791,41.9946,41.9326,41.9869,164900.0
2014-08-14 10:50:00,54.17,54.17,54.1,54.11,154800.0,41.9869,41.9869,41.9326,41.9404,154800.0
2014-08-14 11:00:00,54.11,54.14,54.09,54.11,102800.0,41.9404,41.9636,41.9249,41.9404,102800.0
2014-08-14 11:10:00,54.11,54.14,54.09,54.1,161800.0,41.9404,41.9636,41.9249,41.9326,161800.0
2014-08-14 11:20:00,54.11,54.12,54.06,54.07,135700.0,41.9404,41.9481,41.9016,41.9094,135700.0
2014-08-14 11:30:00,54.08,54.1,54.0,54.05,85000.0,41.9171,41.9326,41.8551,41.8939,85000.0
2014-08-14 11:40:00,54.05,54.12,54.05,54.11,79000.0,41.8939,41.9481,41.8939,41.9404,79000.0
2014-08-14 11:50:00,54.11,54.16,54.08,54.15,75800.0,41.9404,41.9791,41.9171,41.9714,75800.0
2014-08-14 12:00:00,54.16,54.2,54.15,54.2,124500.0,41.9791,42.0101,41.9714,42.0101,124500.0
2014-08-14 12:10:00,54.2,54.24,54.19,54.23,141800.0,42.0101,42.0411,42.0024,42.0334,141800.0
2014-08-14 12:20:00,54.23,54.24,54.21,54.23,65900.0,42.0334,42.0411,42.0179,42.0334,65900.0
2014-08-14 12:30:00,54.23,54.25,54.23,54.25,61700.0,42.0334,42.0489,42.0334,42.0489,61700.0
2014-08-14 12:40:00,54.25,54.27,54.19,54.2,111100.0,42.0489,42.0644,42.0024,42.0101,111100.0
2014-08-14 12:50:00,54.2,54.25,54.2,54.25,52100.0,42.0101,42.0489,42.0101,42.0489,52100.0
2014-08-14 13:00:00,54.25,54.25,54.08,54.08,121200.0,42.0489,42.0489,41.9171,41.9171,121200.0
2014-08-14 13:10:00,54.09,54.24,54.08,54.22,74900.0,41.9249,42.0411,41.9171,42.0256,74900.0
2014-08-14 13:20:00,54.22,54.25,54.16,54.19,75100.0,42.0256,42.0489,41.9791,42.0024,75100.0
2014-08-14 13:30:00,54.2,54.2,54.14,54.15,54800.0,42.0101,42.0101,41.9636,41.9714,54800.0
2014-08-14 13:40:00,54.15,54.18,54.14,54.15,68300.0,41.9714,41.9946,41.9636,41.9714,68300.0
2014-08-14 13:50:00,54.16,54.18,54.14,54.15,93700.0,41.9791,41.9946,41.9636,41.9714,93700.0
2014-08-14 14:00:00,54.16,54.18,54.11,54.13,113400.0,41.9791,41.9946,41.9404,41.9559,113400.0
2014-08-14 14:10:00,54.13,54.15,54.12,54.13,86600.0,41.9559,41.9714,41.9481,41.9559,86600.0
2014-08-14 14:20:00,54.13,54.15,54.11,54.14,116400.0,41.9559,41.9714,41.9404,41.9636,116400.0
2014-08-14 14:30:00,54.14,54.2,54.13,54.16,133000.0,41.9636,42.0101,41.9559,41.9791,133000.0
2014-08-14 14:40:00,54.17,54.17,54.16,54.17,89100.0,41.9869,41.9869,41.9791,41.9869,89100.0
2014-08-14 14:50:00,54.17,54.2,54.13,54.15,159600.0,41.9869,42.0101,41.9559,41.9714,159600.0
2014-08-14 15:00:00,54.15,54.16,54.07,54.08,223800.0,41.9714,41.9791,41.9094,41.9171,223800.0
2014-08-14 15:10:00,54.09,54.09,54.04,54.06,167500.0,41.9249,41.9249,41.8861,41.9016,167500.0
2014-08-14 15:20:00,54.07,54.13,54.05,54.12,190300.0,41.9094,41.9559,41.8939,41.9481,190300.0
2014-08-14 15:30:00,54.12,54.14,54.09,54.09,153800.0,41.9481,41.9636,41.9249,41.9249,153800.0
2014-08-14 15:40:00,54.09,54.11,54.04,54.04,326100.0,41.9249,41.9404,41.8861,41.8861,326100.0
2014-08-14 15:50:00,54.04,54.09,54.03,54.07,600300.0,41.8861,41.9249,41.8784,41.9094,600300.0
2014-08-15 09:30:00,54.32,54.37,54.1,54.1,631100.0,42.1032,42.1419,41.9326,41.9326,631100.0
2014-08-15 09:40:00,54.1,54.14,53.86,53.97,246100.0,41.9326,41.9636,41.7466,41.8319,246100.0
2014-08-15 09:50:00,53.98,54.11,53.97,54.02,172700.0,41.8396,41.9404,41.8319,41.8706,172700.0
2014-08-15 10:00:00,54.02,54.17,54.02,54.16,144700.0,41.8706,41.9869,41.8706,41.9791,144700.0
2014-08-15 10:10:00,54.16,54.18,54.07,54.18,113300.0,41.9791,41.9946,41.9094,41.9946,113300.0
2014-08-15 10:20:00,54.19,54.21,54.11,54.15,100600.0,42.0024,42.0179,41.9404,41.9714,100600.0
2014-08-15 10:30:00,54.16,54.26,54.16,54.23,86600.0,41.9791,42.0567,41.9791,42.0334,86600.0
2014-08-15 10:40:00,54.24,54.25,53.84,53.9,250600.0,42.0411,42.0489,41.7311,41.7776,250600.0
2014-08-15 10:50:00,53.88,53.89,53.51,53.7,316900.0,41.7621,41.7699,41.4753,41.6226,316900.0
2014-08-15 11:00:00,53.7,53.76,53.62,53.74,195500.0,41.6226,41.6691,41.5606,41.6536,195500.0
2014-08-15 11:10:00,53.76,53.88,53.71,53.77,125700.0,41.6691,41.7621,41.6303,41.6769,125700.0
2014-08-15 11:20:00,53.76,53.78,53.65,53.66,216200.0,41.6691,41.6846,41.5838,41.5916,216200.0
2014-08-15 11:30:00,53.67,53.81,53.64,53.81,147300.0,41.5993,41.7079,41.5761,41.7079,147300.0
2014-08-15 11:40:00,53.81,53.82,53.66,53.67,96400.0,41.7079,41.7156,41.5916,41.5993,96400.0
2014-08-15 11:50:00,53.67,53.7,53.42,53.57,290500.0,41.5993,41.6226,41.4056,41.5218,290500.0
2014-08-15 12:00:00,53.57,53.71,53.49,53.65,113100.0,41.5218,41.6303,41.4598,41.5838,113100.0
2014-08-15 12:10:00,53.65,53.65,53.54,53.6,84600.0,41.5838,41.5838,41.4986,41.5451,84600.0
2014-08-15 12:20:00,53.6,53.78,53.53,53.77,91800.0,41.5451,41.6846,41.4908,41.6769,91800.0
2014-08-15 12:30:00,53.77,53.8,53.66,53.77,68900.0,41.6769,41.7001,41.5916,41.6769,68900.0
2014-08-15 12:40:00,53.77,53.85,53.7,53.7,75700.0,41.6769,41.7389,41.6226,41.6226,75700.0
2014-08-15 12:50:00,53.71,53.81,53.67,53.76,63900.0,41.6303,41.7079,41.5993,41.6691,63900.0
2014-08-15 13:00:00,53.76,53.84,53.69,53.81,53300.0,41.6691,41.7311,41.6148,41.7079,53300.0
2014-08-15 13:10:00,53.81,53.84,53.77,53.78,78500.0,41.7079,41.7311,41.6769,41.6846,78500.0
2014-08-15 13:20:00,53.77,53.81,53.75,53.81,62400.0,41.6769,41.7079,41.6614,41.7079,62400.0
2014-08-15 13:30:00,53.81,53.81,53.71,53.74,61600.0,41.7079,41.7079,41.6303,41.6536,61600.0
2014-08-15 13:40:00,53.75,53.82,53.75,53.79,50100.0,41.6614,41.7156,41.6614,41.6924,50100.0
2014-08-15 13:50:00,53.8,53.82,53.73,53.77,66300.0,41.7001,41.7156,41.6459,41.6769,66300.0
2014-08-15 14:00:00,53.77,53.83,53.74,53.82,80300.0,41.6769,41.7234,41.6536,41.7156,80300.0
2014-08-15 14:10:00,53.82,53.87,53.8,53.84,82600.0,41.7156,41.7544,41.7001,41.7311,82600.0
2014-08-15 14:20:00,53.83,53.99,53.82,53.98,74700.0,41.7234,41.8474,41.7156,41.8396,74700.0
2014-08-15 14:30:00,53.98,54.03,53.92,53.94,87300.0,41.8396,41.8784,41.7931,41.8086,87300.0
2014-08-15 14:40:00,53.95,54.01,53.95,53.98,84200.0,41.8164,41.8629,41.8164,41.8396,84200.0
2014-08-15 14:50:00,53.98,53.99,53.93,53.94,52300.0,41.8396,41.8474,41.8009,41.8086,52300.0
2014-08-15 15:00:00,53.95,53.98,53.88,53.93,90000.0,41.8164,41.8396,41.7621,41.8009,90000.0
2014-08-15 15:10:00,53.93,53.98,53.92,53.95,78300.0,41.8009,41.8396,41.7931,41.8164,78300.0
2014-08-15 15:20:00,53.95,53.96,53.9,53.93,100700.0,41.8164,41.8241,41.7776,41.8009,100700.0
2014-08-15 15:30:00,53.93,53.97,53.91,53.92,98900.0,41.8009,41.8319,41.7854,41.7931,98900.0
2014-08-15 15:40:00,53.92,53.98,53.92,53.95,104700.0,41.7931,41.8396,41.7931,41.8164,104700.0
2014-08-15 15:50:00,53.95,54.03,53.94,54.0,397500.0,41.8164,41.8784,41.8086,41.8551,397500.0
2014-08-18 09:30:00,54.36,54.44,54.1,54.11,331500.0,42.1342,42.1962,41.9326,41.9404,331500.0
2014-08-18 09:40:00,54.12,54.25,54.09,54.2,126500.0,41.9481,42.0489,41.9249,42.0101,126500.0
2014-08-18 09:50:00,54.21,54.33,54.19,54.3,134100.0,42.0179,42.1109,42.0024,42.0877,134100.0
2014-08-18 10:00:00,54.3,54.36,54.25,54.32,132800.0,42.0877,42.1342,42.0489,42.1032,132800.0
2014-08-18 10:10:00,54.32,54.37,54.28,54.29,134200.0,42.1032,42.1419,42.0722,42.0799,134200.0
2014-08-18 10:20:00,54.3,54.35,54.23,54.26,141200.0,42.0877,42.1264,42.0334,42.0567,141200.0
2014-08-18 10:30:00,54.26,54.41,54.26,54.41,140900.0,42.0567,42.1729,42.0567,42.1729,140900.0
2014-08-18 10:40:00,54.41,54.47,54.39,54.45,145300.0,42.1729,42.2194,42.1574,42.2039,145300.0
2014-08-18 10:50:00,54.45,54.46,54.41,54.44,85600.0,42.2039,42.2117,42.1729,42.1962,85600.0
2014-08-18 11:00:00,54.44,54.44,54.35,54.35,75400.0,42.1962,42.1962,42.1264,42.1264,75400.0
2014-08-18 11:10:00,54.35,54.41,54.35,54.37,54000.0,42.1264,42.1729,42.1264,42.1419,54000.0
2014-08-18 11:20:00,54.37,54.44,54.36,54.44,149500.0,42.1419,42.1962,42.1342,42.1962,149500.0
2014-08-18 11:30:00,54.44,54.48,54.43,54.45,73800.0,42.1962,42.2272,42.1884,42.2039,73800.0
2014-08-18 11:40:00,54.46,54.46,54.42,54.45,62000.0,42.2117,42.2117,42.1807,42.2039,62000.0
2014-08-18 11:50:00,54.45,54.48,54.44,54.47,56300.0,42.2039,42.2272,42.1962,42.2194,56300.0
2014-08-18 12:00:00,54.48,54.49,54.45,54.48,97000.0,42.2272,42.2349,42.2039,42.2272,97000.0
2014-08-18 12:10:00,54.48,54.49,54.47,54.49,31500.0,42.2272,42.2349,42.2194,42.2349,31500.0
2014-08-18 12:20:00,54.48,54.5,54.47,54.48,61300.0,42.2272,42.2427,42.2194,42.2272,61300.0
2014-08-18 12:30:00,54.48,54.54,54.48,54.54,139200.0,42.2272,42.2737,42.2272,42.2737,139200.0
2014-08-18 12:40:00,54.53,54.54,54.5,54.51,57800.0,42.2659,42.2737,42.2427,42.2504,57800.0
2014-08-18 12:50:00,54.5,54.53,54.5,54.51,45200.0,42.2427,42.2659,42.2427,42.2504,45200.0
2014-08-18 13:00:00,54.5,54.51,54.45,54.49,109600.0,42.2427,42.2504,42.2039,42.2349,109600.0
2014-08-18 13:10:00,54.49,54.49,54.44,54.49,45900.0,42.2349,42.2349,42.1962,42.2349,45900.0
2014-08-18 13:20:00,54.48,54.54,54.48,54.54,87700.0,42.2272,42.2737,42.2272,42.2737,87700.0
2014-08-18 13:30:00,54.53,54.55,54.48,54.51,63800.0,42.2659,42.2814,42.2272,42.2504,63800.0
2014-08-18 13:40:00,54.51,54.51,54.48,54.48,44600.0,42.2504,42.2504,42.2272,42.2272,44600.0
2014-08-18 13:50:00,54.48,54.5,54.46,54.49,54800.0,42.2272,42.2427,42.2117,42.2349,54800.0
2014-08-18 14:00:00,54.48,54.49,54.4,54.41,116500.0,42.2272,42.2349,42.1652,42.1729,116500.0
2014-08-18 14:10:00,54.4,54.41,54.34,54.35,67300.0,42.1652,42.1729,42.1187,42.1264,67300.0
2014-08-18 14:20:00,54.35,54.4,54.34,54.38,46200.0,42.1264,42.1652,42.1187,42.1497,46200.0
2014-08-18 14:30:00,54.38,54.4,54.37,54.37,36800.0,42.1497,42.1652,42.1419,42.1419,36800.0
2014-08-18 14:40:00,54.38,54.39,54.36,54.37,46000.0,42.1497,42.1574,42.1342,42.1419,46000.0
2014-08-18 14:50:00,54.37,54.43,54.36,54.43,59100.0,42.1419,42.1884,42.1342,42.1884,59100.0
2014-08-18 15:00:00,54.43,54.48,54.41,54.46,61200.0,42.1884,42.2272,42.1729,42.2117,61200.0
2014-08-18 15:10:00,54.47,54.47,54.44,54.46,73800.0,42.2194,42.2194,42.1962,42.2117,73800.0
2014-08-18 15:20:00,54.47,54.47,54.41,54.42,87100.0,42.2194,42.2194,42.1729,42.1807,87100.0
2014-08-18 15:30:00,54.41,54.42,54.37,54.39,131800.0,42.1729,42.1807,42.1419,42.1574,131800.0
2014-08-18 15:40:00,54.39,54.46,54.37,54.46,187400.0,42.1574,42.2117,42.1419,42.2117,187400.0
2014-08-18 15:50:00,54.45,54.49,54.43,54.46,588500.0,42.2039,42.2349,42.1884,42.2117,588500.0
2014-08-19 09:30:00,54.67,54.72,54.5,54.72,200800.0,42.3744,42.4132,42.2427,42.4132,200800.0
2014-08-19 09:40:00,54.72,54.77,54.7,54.75,93900.0,42.4132,42.4519,42.3977,42.4364,93900.0
2014-08-19 09:50:00,54.76,54.88,54.74,54.83,128000.0,42.4442,42.5372,42.4287,42.4985,128000.0
2014-08-19 10:00:00,54.84,54.86,54.77,54.86,187700.0,42.5062,42.5217,42.4519,42.5217,187700.0
2014-08-19 10:10:00,54.86,54.9,54.84,54.85,124400.0,42.5217,42.5527,42.5062,42.514,124400.0
2014-08-19 10:20:00,54.84,54.85,54.77,54.77,112400.0,42.5062,42.514,42.4519,42.4519,112400.0
2014-08-19 10:30:00,54.77,54.78,54.69,54.73,120500.0,42.4519,42.4597,42.3899,42.4209,120500.0
2014-08-19 10:40:00,54.74,54.75,54.72,54.75,80300.0,42.4287,42.4364,42.4132,42.4364,80300.0
2014-08-19 10:50:00,54.75,54.78,54.73,54.74,105300.0,42.4364,42.4597,42.4209,42.4287,105300.0
2014-08-19 11:00:00,54.75,54.75,54.63,54.65,179300.0,42.4364,42.4364,42.3434,42.3589,179300.0
2014-08-19 11:10:00,54.65,54.68,54.62,54.64,128800.0,42.3589,42.3822,42.3357,42.3512,128800.0
2014-08-19 11:20:00,54.63,54.67,54.57,54.63,166100.0,42.3434,42.3744,42.2969,42.3434,166100.0
2014-08-19 11:30:00,54.64,54.68,54.6,54.66,115000.0,42.3512,42.3822,42.3202,42.3667,115000.0
2014-08-19 11:40:00,54.66,54.74,54.63,54.73,86700.0,42.3667,42.4287,42.3434,42.4209,86700.0
2014-08-19 11:50:00,54.74,54.75,54.69,54.71,51200.0,42.4287,42.4364,42.3899,42.4054,51200.0
2014-08-19 12:00:00,54.72,54.75,54.65,54.67,118800.0,42.4132,42.4364,42.3589,42.3744,118800.0
2014-08-19 12:10:00,54.67,54.7,54.65,54.66,68500.0,42.3744,42.3977,42.3589,42.3667,68500.0
2014-08-19 12:20:00,54.65,54.73,54.64,54.73,82200.0,42.3589,42.4209,42.3512,42.4209,82200.0
2014-08-19 12:30:00,54.73,54.75,54.7,54.71,81000.0,42.4209,42.4364,42.3977,42.4054,81000.0
2014-08-19 12:40:00,54.71,54.76,54.71,54.76,58900.0,42.4054,42.4442,42.4054,42.4442,58900.0
2014-08-19 12:50:00,54.76,54.77,54.74,54.77,49300.0,42.4442,42.4519,42.4287,42.4519,49300.0
2014-08-19 13:00:00,54.77,54.8,54.76,54.79,42100.0,42.4519,42.4752,42.4442,42.4675,42100.0
2014-08-19 13:10:00,54.79,54.79,54.75,54.75,73900.0,42.4675,42.4675,42.4364,42.4364,73900.0
2014-08-19 13:20:00,54.76,54.8,54.76,54.8,36000.0,42.4442,42.4752,42.4442,42.4752,36000.0
2014-08-19 13:30:00,54.8,54.81,54.73,54.74,92300.0,42.4752,42.483,42.4209,42.4287,92300.0
2014-08-19 13:40:00,54.74,54.77,54.69,54.7,101300.0,42.4287,42.4519,42.3899,42.3977,101300.0
2014-08-19 13:50:00,54.71,54.71,54.65,54.71,98300.0,42.4054,42.4054,42.3589,42.4054,98300.0
2014-08-19 14:00:00,54.71,54.77,54.71,54.72,95100.0,42.4054,42.4519,42.4054,42.4132,95100.0
2014-08-19 14:10:00,54.71,54.74,54.71,54.74,59200.0,42.4054,42.4287,42.4054,42.4287,59200.0
2014-08-19 14:20:00,54.74,54.75,54.69,54.74,98700.0,42.4287,42.4364,42.3899,42.4287,98700.0
2014-08-19 14:30:00,54.74,54.75,54.72,54.73,178700.0,42.4287,42.4364,42.4132,42.4209,178700.0
2014-08-19 14:40:00,54.73,54.74,54.71,54.71,44600.0,42.4209,42.4287,42.4054,42.4054,44600.0
2014-08-19 14:50:00,54.72,54.72,54.68,54.7,97600.0,42.4132,42.4132,42.3822,42.3977,97600.0
2014-08-19 15:00:00,54.7,54.75,54.7,54.72,93100.0,42.3977,42.4364,42.3977,42.4132,93100.0
2014-08-19 15:10:00,54.73,54.73,54.68,54.69,90400.0,42.4209,42.4209,42.3822,42.3899,90400.0
2014-08-19 15:20:00,54.68,54.71,54.67,54.7,118100.0,42.3822,42.4054,42.3744,42.3977,118100.0
2014-08-19 15:30:00,54.7,54.71,54.69,54.7,158600.0,42.3977,42.4054,42.3899,42.3977,158600.0
2014-08-19 15:40:00,54.69,54.71,54.66,54.67,283600.0,42.3899,42.4054,42.3667,42.3744,283600.0
2014-08-19 15:50:00,54.66,54.67,54.61,54.62,670600.0,42.3667,42.3744,42.3279,42.3357,670600.0
2014-08-20 09:30:00,54.49,54.72,54.49,54.68,245900.0,42.2349,42.4132,42.2349,42.3822,245900.0
2014-08-20 09:40:00,54.68,54.79,54.63,54.79,166000.0,42.3822,42.4675,42.3434,42.4675,166000.0
2014-08-20 09:50:00,54.8,54.93,54.8,54.93,222200.0,42.4752,42.576,42.4752,42.576,222200.0
2014-08-20 10:00:00,54.93,54.93,54.87,54.9,87600.0,42.576,42.576,42.5295,42.5527,87600.0
2014-08-20 10:10:00,54.9,54.9,54.86,54.89,82300.0,42.5527,42.5527,42.5217,42.545,82300.0
2014-08-20 10:20:00,54.89,54.9,54.84,54.86,235900.0,42.545,42.5527,42.5062,42.5217,235900.0
2014-08-20 10:30:00,54.87,54.9,54.86,54.89,182100.0,42.5295,42.5527,42.5217,42.545,182100.0
2014-08-20 10:40:00,54.88,54.93,54.87,54.92,141500.0,42.5372,42.576,42.5295,42.5682,141500.0
2014-08-20 10:50:00,54.93,54.93,54.85,54.85,243100.0,42.576,42.576,42.514,42.514,243100.0
2014-08-20 11:00:00,54.85,54.9,54.85,54.87,43400.0,42.514,42.5527,42.514,42.5295,43400.0
2014-08-20 11:10:00,54.87,54.89,54.84,54.88,136200.0,42.5295,42.545,42.5062,42.5372,136200.0
2014-08-20 11:20:00,54.87,54.95,54.87,54.92,86300.0,42.5295,42.5915,42.5295,42.5682,86300.0
2014-08-20 11:30:00,54.93,54.99,54.92,54.97,69300.0,42.576,42.6225,42.5682,42.607,69300.0
2014-08-20 11:40:00,54.97,54.99,54.9,54.93,69500.0,42.607,42.6225,42.5527,42.576,69500.0
2014-08-20 11:50:00,54.93,55.0,54.92,54.99,54700.0,42.576,42.6302,42.5682,42.6225,54700.0
2014-08-20 12:00:00,54.99,55.01,54.96,54.99,158700.0,42.6225,42.638,42.5992,42.6225,158700.0
2014-08-20 12:10:00,54.98,55.0,54.96,54.98,58400.0,42.6147,42.6302,42.5992,42.6147,58400.0
2014-08-20 12:20:00,54.99,55.01,54.98,54.99,185500.0,42.6225,42.638,42.6147,42.6225,185500.0
2014-08-20 12:30:00,54.99,55.01,54.97,54.97,56900.0,42.6225,42.638,42.607,42.607,56900.0
2014-08-20 12:40:00,54.97,55.0,54.95,54.96,69900.0,42.607,42.6302,42.5915,42.5992,69900.0
2014-08-20 12:50:00,54.95,54.96,54.9,54.91,144400.0,42.5915,42.5992,42.5527,42.5605,144400.0
2014-08-20 13:00:00,54.9,54.91,54.85,54.88,65700.0,42.5527,42.5605,42.514,42.5372,65700.0
2014-08-20 13:10:00,54.88,54.93,54.86,54.92,77900.0,42.5372,42.576,42.5217,42.5682,77900.0
2014-08-20 13:20:00,54.92,54.93,54.88,54.88,59700.0,42.5682,42.576,42.5372,42.5372,59700.0
2014-08-20 13:30:00,54.89,54.92,54.88,54.88,78700.0,42.545,42.5682,42.5372,42.5372,78700.0
2014-08-20 13:40:00,54.89,54.93,54.87,54.9,66200.0,42.545,42.576,42.5295,42.5527,66200.0
2014-08-20 13:50:00,54.91,54.91,54.88,54.88,55000.0,42.5605,42.5605,42.5372,42.5372,55000.0
2014-08-20 14:00:00,54.88,54.88,54.7,54.78,241000.0,42.5372,42.5372,42.3977,42.4597,241000.0
2014-08-20 14:10:00,54.78,54.84,54.68,54.71,198400.0,42.4597,42.5062,42.3822,42.4054,198400.0
2014-08-20 14:20:00,54.71,54.82,54.71,54.78,78400.0,42.4054,42.4907,42.4054,42.4597,78400.0
2014-08-20 14:30:00,54.79,54.88,54.79,54.87,112200.0,42.4675,42.5372,42.4675,42.5295,112200.0
2014-08-20 14:40:00,54.88,54.91,54.83,54.9,99000.0,42.5372,42.5605,42.4985,42.5527,99000.0
2014-08-20 14:50:00,54.9,54.96,54.88,54.95,220700.0,42.5527,42.5992,42.5372,42.5915,220700.0
2014-08-20 15:00:00,54.95,54.98,54.94,54.97,103500.0,42.5915,42.6147,42.5837,42.607,103500.0
2014-08-20 15:10:00,54.98,55.0,54.92,54.94,139100.0,42.6147,42.6302,42.5682,42.5837,139100.0
2014-08-20 15:20:00,54.95,54.98,54.94,54.98,150500.0,42.5915,42.6147,42.5837,42.6147,150500.0
2014-08-20 15:30:00,54.98,54.99,54.94,54.95,143700.0,42.6147,42.6225,42.5837,42.5915,143700.0
2014-08-20 15:40:00,54.95,54.98,54.93,54.93,266100.0,42.5915,42.6147,42.576,42.576,266100.0
2014-08-20 15:50:00,54.94,54.95,54.86,54.86,394700.0,42.5837,42.5915,42.5217,42.5217,394700.0
2014-08-21 09:30:00,54.81,54.99,54.73,54.84,175100.0,42.483,42.6225,42.4209,42.5062,175100.0
2014-08-21 09:40:00,54.84,54.96,54.84,54.94,146400.0,42.5062,42.5992,42.5062,42.5837,146400.0
2014-08-21 09:50:00,54.93,54.98,54.91,54.94,222400.0,42.576,42.6147,42.5605,42.5837,222400.0
2014-08-21 10:00:00,54.95,55.0,54.81,54.82,151500.0,42.5915,42.6302,42.483,42.4907,151500.0
2014-08-21 10:10:00,54.82,54.96,54.81,54.94,166500.0,42.4907,42.5992,42.483,42.5837,166500.0
2014-08-21 10:20:00,54.94,54.98,54.93,54.96,83900.0,42.5837,42.6147,42.576,42.5992,83900.0
2014-08-21 10:30:00,54.96,55.02,54.95,54.98,180300.0,42.5992,42.6457,42.5915,42.6147,180300.0
2014-08-21 10:40:00,54.98,55.0,54.95,54.97,147900.0,42.6147,42.6302,42.5915,42.607,147900.0
2014-08-21 10:50:00,54.97,55.01,54.97,54.99,289000.0,42.607,42.638,42.607,42.6225,289000.0
2014-08-21 11:00:00,54.99,55.1,54.98,55.1,179700.0,42.6225,42.7077,42.6147,42.7077,179700.0
2014-08-21 11:10:00,55.1,55.13,55.09,55.1,203100.0,42.7077,42.731,42.7,42.7077,203100.0
2014-08-21 11:20:00,55.1,55.14,55.1,55.11,152700.0,42.7077,42.7387,42.7077,42.7155,152700.0
2014-08-21 11:30:00,55.11,55.12,55.1,55.11,80400.0,42.7155,42.7232,42.7077,42.7155,80400.0
2014-08-21 11:40:00,55.1,55.21,55.1,55.19,170100.0,42.7077,42.793,42.7077,42.7775,170100.0
2014-08-21 11:50:00,55.2,55.2,55.1,55.14,126000.0,42.7852,42.7852,42.7077,42.7387,126000.0
2014-08-21 12:00:00,55.14,55.23,55.14,55.23,117500.0,42.7387,42.8085,42.7387,42.8085,117500.0
2014-08-21 12:10:00,55.23,55.25,55.22,55.24,105800.0,42.8085,42.824,42.8007,42.8162,105800.0
2014-08-21 12:20:00,55.24,55.34,55.23,55.34,184800.0,42.8162,42.8938,42.8085,42.8938,184800.0
2014-08-21 12:30:00,55.34,55.36,55.31,55.35,114600.0,42.8938,42.9093,42.8705,42.9015,114600.0
2014-08-21 12:40:00,55.36,55.38,55.34,55.36,81200.0,42.9093,42.9248,42.8938,42.9093,81200.0
2014-08-21 12:50:00,55.36,55.45,55.36,55.43,131400.0,42.9093,42.979,42.9093,42.9635,131400.0
2014-08-21 13:00:00,55.42,55.43,55.38,55.4,89500.0,42.9558,42.9635,42.9248,42.9403,89500.0
2014-08-21 13:10:00,55.4,55.46,55.39,55.45,167700.0,42.9403,42.9868,42.9325,42.979,167700.0
2014-08-21 13:20:00,55.45,55.46,55.41,55.45,118900.0,42.979,42.9868,42.948,42.979,118900.0
2014-08-21 13:30:00,55.44,55.44,55.35,55.36,141900.0,42.9713,42.9713,42.9015,42.9093,141900.0
2014-08-21 13:40:00,55.36,55.38,55.36,55.36,118400.0,42.9093,42.9248,42.9093,42.9093,118400.0
2014-08-21 13:50:00,55.36,55.45,55.35,55.45,94300.0,42.9093,42.979,42.9015,42.979,94300.0
2014-08-21 14:00:00,55.45,55.5,55.44,55.5,190500.0,42.979,43.0178,42.9713,43.0178,190500.0
2014-08-21 14:10:00,55.5,55.56,55.49,55.55,147100.0,43.0178,43.0643,43.01,43.0565,147100.0
2014-08-21 14:20:00,55.55,55.62,55.55,55.62,137800.0,43.0565,43.1108,43.0565,43.1108,137800.0
2014-08-21 14:30:00,55.62,55.65,55.61,55.65,133400.0,43.1108,43.134,43.103,43.134,133400.0
2014-08-21 14:40:00,55.65,55.67,55.62,55.67,148500.0,43.134,43.1495,43.1108,43.1495,148500.0
2014-08-21 14:50:00,55.67,55.69,55.66,55.68,160400.0,43.1495,43.165,43.1418,43.1573,160400.0
2014-08-21 15:00:00,55.69,55.7,55.62,55.7,231800.0,43.165,43.1728,43.1108,43.1728,231800.0
2014-08-21 15:10:00,55.69,55.75,55.69,55.73,236200.0,43.165,43.2115,43.165,43.196,236200.0
2014-08-21 15:20:00,55.73,55.74,55.65,55.69,180400.0,43.196,43.2038,43.134,43.165,180400.0
2014-08-21 15:30:00,55.69,55.69,55.59,55.59,221000.0,43.165,43.165,43.0875,43.0875,221000.0
2014-08-21 15:40:00,55.59,55.62,55.54,55.61,673800.0,43.0875,43.1108,43.0488,43.103,673800.0
2014-08-21 15:50:00,55.6,55.61,55.55,55.57,589800.0,43.0953,43.103,43.0565,43.072,589800.0
2014-08-22 09:30:00,55.4,55.55,55.36,55.44,253600.0,42.9403,43.0565,42.9093,42.9713,253600.0
2014-08-22 09:40:00,55.45,55.46,55.04,55.25,332800.0,42.979,42.9868,42.6612,42.824,332800.0
2014-08-22 09:50:00,55.25,55.41,55.23,55.26,163700.0,42.824,42.948,42.8085,42.8317,163700.0
2014-08-22 10:00:00,55.26,55.52,55.17,55.5,261800.0,42.8317,43.0333,42.762,43.0178,261800.0
2014-08-22 10:10:00,55.49,55.53,55.37,55.4,160000.0,43.01,43.041,42.917,42.9403,160000.0
2014-08-22 10:20:00,55.4,55.48,55.35,55.45,143000.0,42.9403,43.0023,42.9015,42.979,143000.0
2014-08-22 10:30:00,55.45,55.48,55.31,55.38,211900.0,42.979,43.0023,42.8705,42.9248,211900.0
2014-08-22 10:40:00,55.37,55.38,55.24,55.34,259900.0,42.917,42.9248,42.8162,42.8938,259900.0
2014-08-22 10:50:00,55.35,55.38,55.14,55.14,92300.0,42.9015,42.9248,42.7387,42.7387,92300.0
2014-08-22 11:00:00,55.13,55.27,55.07,55.24,143800.0,42.731,42.8395,42.6845,42.8162,143800.0
2014-08-22 11:10:00,55.24,55.3,55.24,55.29,74100.0,42.8162,42.8627,42.8162,42.855,74100.0
2014-08-22 11:20:00,55.29,55.37,55.26,55.35,92100.0,42.855,42.917,42.8317,42.9015,92100.0
2014-08-22 11:30:00,55.36,55.37,55.23,55.27,65800.0,42.9093,42.917,42.8085,42.8395,65800.0
2014-08-22 11:40:00,55.27,55.34,55.27,55.34,112400.0,42.8395,42.8938,42.8395,42.8938,112400.0
2014-08-22 11:50:00,55.35,55.38,55.33,55.35,236200.0,42.9015,42.9248,42.886,42.9015,236200.0
2014-08-22 12:00:00,55.35,55.38,55.34,55.38,136500.0,42.9015,42.9248,42.8938,42.9248,136500.0
2014-08-22 12:10:00,55.38,55.42,55.35,55.41,111900.0,42.9248,42.9558,42.9015,42.948,111900.0
2014-08-22 12:20:00,55.41,55.45,55.38,55.44,105600.0,42.948,42.979,42.9248,42.9713,105600.0
2014-08-22 12:30:00,55.44,55.47,55.44,55.45,89400.0,42.9713,42.9945,42.9713,42.979,89400.0
2014-08-22 12:40:00,55.46,55.46,55.41,55.41,106200.0,42.9868,42.9868,42.948,42.948,106200.0
2014-08-22 12:50:00,55.41,55.44,55.39,55.4,106600.0,42.948,42.9713,42.9325,42.9403,106600.0
2014-08-22 13:00:00,55.4,55.41,55.39,55.4,89700.0,42.9403,42.948,42.9325,42.9403,89700.0
2014-08-22 13:10:00,55.4,55.4,55.36,55.38,107200.0,42.9403,42.9403,42.9093,42.9248,107200.0
2014-08-22 13:20:00,55.38,55.38,55.31,55.31,185500.0,42.9248,42.9248,42.8705,42.8705,185500.0
2014-08-22 13:30:00,55.31,55.38,55.3,55.38,241500.0,42.8705,42.9248,42.8627,42.9248,241500.0
2014-08-22 13:40:00,55.38,55.46,55.37,55.45,80000.0,42.9248,42.9868,42.917,42.979,80000.0
2014-08-22 13:50:00,55.45,55.47,55.43,55.44,89400.0,42.979,42.9945,42.9635,42.9713,89400.0
2014-08-22 14:00:00,55.44,55.49,55.44,55.49,123400.0,42.9713,43.01,42.9713,43.01,123400.0
2014-08-22 14:10:00,55.49,55.49,55.44,55.45,63600.0,43.01,43.01,42.9713,42.979,63600.0
2014-08-22 14:20:00,55.45,55.5,55.44,55.47,106600.0,42.979,43.0178,42.9713,42.9945,106600.0
2014-08-22 14:30:00,55.46,55.47,55.37,55.38,125700.0,42.9868,42.9945,42.917,42.9248,125700.0
2014-08-22 14:40:00,55.38,55.43,55.37,55.4,89000.0,42.9248,42.9635,42.917,42.9403,89000.0
2014-08-22 14:50:00,55.4,55.43,55.39,55.41,61100.0,42.9403,42.9635,42.9325,42.948,61100.0
2014-08-22 15:00:00,55.41,55.45,55.39,55.45,102300.0,42.948,42.979,42.9325,42.979,102300.0
2014-08-22 15:10:00,55.46,55.48,55.39,55.4,171900.0,42.9868,43.0023,42.9325,42.9403,171900.0
2014-08-22 15:20:00,55.4,55.45,55.39,55.39,117600.0,42.9403,42.979,42.9325,42.9325,117600.0
2014-08-22 15:30:00,55.4,55.4,55.34,55.34,150200.0,42.9403,42.9403,42.8938,42.8938,150200.0
2014-08-22 15:40:00,55.34,55.36,55.25,55.27,324900.0,42.8938,42.9093,42.824,42.8395,324900.0
2014-08-22 15:50:00,55.27,55.34,55.26,55.33,460500.0,42.8395,42.8938,42.8317,42.886,460500.0
2014-08-25 09:30:00,55.7,55.81,55.62,55.72,268200.0,43.1728,43.258,43.1108,43.1883,268200.0
2014-08-25 09:40:00,55.71,55.75,55.6,55.74,168300.0,43.1805,43.2115,43.0953,43.2038,168300.0
2014-08-25 09:50:00,55.74,55.85,55.71,55.85,229800.0,43.2038,43.2891,43.1805,43.2891,229800.0
2014-08-25 10:00:00,55.85,55.99,55.8,55.95,229800.0,43.2891,43.3976,43.2503,43.3666,229800.0
2014-08-25 10:10:00,55.95,55.99,55.9,55.97,144200.0,43.3666,43.3976,43.3278,43.3821,144200.0
2014-08-25 10:20:00,55.97,55.99,55.89,55.93,157700.0,43.3821,43.3976,43.3201,43.3511,157700.0
2014-08-25 10:30:00,55.93,56.02,55.91,55.94,599500.0,43.3511,43.4208,43.3356,43.3588,599500.0
2014-08-25 10:40:00,55.95,55.98,55.8,55.82,348600.0,43.3666,43.3898,43.2503,43.2658,348600.0
2014-08-25 10:50:00,55.82,55.91,55.82,55.88,158500.0,43.2658,43.3356,43.2658,43.3123,158500.0
2014-08-25 11:00:00,55.88,55.94,55.87,55.9,98200.0,43.3123,43.3588,43.3046,43.3278,98200.0
2014-08-25 11:10:00,55.9,55.95,55.85,55.95,122600.0,43.3278,43.3666,43.2891,43.3666,122600.0
2014-08-25 11:20:00,55.95,56.07,55.94,56.07,238600.0,43.3666,43.4596,43.3588,43.4596,238600.0
2014-08-25 11:30:00,56.07,56.09,55.98,56.05,180400.0,43.4596,43.4751,43.3898,43.4441,180400.0
2014-08-25 11:40:00,56.05,56.06,56.03,56.04,212700.0,43.4441,43.4518,43.4286,43.4363,212700.0
2014-08-25 11:50:00,56.05,56.05,55.96,55.99,198000.0,43.4441,43.4441,43.3743,43.3976,198000.0
2014-08-25 12:00:00,55.98,55.98,55.85,55.89,216300.0,43.3898,43.3898,43.2891,43.3201,216300.0
2014-08-25 12:10:00,55.89,56.01,55.89,55.99,158000.0,43.3201,43.4131,43.3201,43.3976,158000.0
2014-08-25 12:20:00,55.99,55.99,55.87,55.91,64500.0,43.3976,43.3976,43.3046,43.3356,64500.0
2014-08-25 12:30:00,55.91,55.92,55.84,55.9,78400.0,43.3356,43.3433,43.2813,43.3278,78400.0
2014-08-25 12:40:00,55.9,55.9,55.86,55.88,145200.0,43.3278,43.3278,43.2968,43.3123,145200.0
2014-08-25 12:50:00,55.89,55.89,55.84,55.87,211700.0,43.3201,43.3201,43.2813,43.3046,211700.0
2014-08-25 13:00:00,55.87,55.89,55.84,55.86,169900.0,43.3046,43.3201,43.2813,43.2968,169900.0
2014-08-25 13:10:00,55.86,55.89,55.84,55.85,216400.0,43.2968,43.3201,43.2813,43.2891,216400.0
2014-08-25 13:20:00,55.86,55.88,55.83,55.85,125600.0,43.2968,43.3123,43.2735,43.2891,125600.0
2014-08-25 13:30:00,55.85,55.88,55.83,55.85,80200.0,43.2891,43.3123,43.2735,43.2891,80200.0
2014-08-25 13:40:00,55.85,55.88,55.84,55.87,87500.0,43.2891,43.3123,43.2813,43.3046,87500.0
2014-08-25 13:50:00,55.87,55.89,55.85,55.86,141300.0,43.3046,43.3201,43.2891,43.2968,141300.0
2014-08-25 14:00:00,55.86,55.87,55.83,55.84,105100.0,43.2968,43.3046,43.2735,43.2813,105100.0
2014-08-25 14:10:00,55.85,55.88,55.84,55.86,139400.0,43.2891,43.3123,43.2813,43.2968,139400.0
2014-08-25 14:20:00,55.87,55.88,55.81,55.87,123500.0,43.3046,43.3123,43.258,43.3046,123500.0
2014-08-25 14:30:00,55.87,55.87,55.82,55.83,160200.0,43.3046,43.3046,43.2658,43.2735,160200.0
2014-08-25 14:40:00,55.83,55.85,55.81,55.85,347300.0,43.2735,43.2891,43.258,43.2891,347300.0
2014-08-25 14:50:00,55.85,55.94,55.84,55.94,101500.0,43.2891,43.3588,43.2813,43.3588,101500.0
2014-08-25 15:00:00,55.93,55.97,55.89,55.92,120900.0,43.3511,43.3821,43.3201,43.3433,120900.0
2014-08-25 15:10:00,55.93,55.97,55.91,55.96,113000.0,43.3511,43.3821,43.3356,43.3743,113000.0
2014-08-25 15:20:00,55.97,55.98,55.91,55.94,179200.0,43.3821,43.3898,43.3356,43.3588,179200.0
2014-08-25 15:30:00,55.94,55.96,55.92,55.94,215200.0,43.3588,43.3743,43.3433,43.3588,215200.0
2014-08-25 15:40:00,55.94,55.95,55.9,55.92,283000.0,43.3588,43.3666,43.3278,43.3433,283000.0
2014-08-25 15:50:00,55.92,55.94,55.88,55.9,571100.0,43.3433,43.3588,43.3123,43.3278,571100.0
2014-08-26 09:30:00,56.01,56.1,55.89,56.08,217700.0,43.4131,43.4828,43.3201,43.4673,217700.0
2014-08-26 09:40:00,56.08,56.09,55.95,56.02,109700.0,43.4673,43.4751,43.3666,43.4208,109700.0
2014-08-26 09:50:00,56.02,56.05,56.01,56.05,116900.0,43.4208,43.4441,43.4131,43.4441,116900.0
2014-08-26 10:00:00,56.04,56.09,56.02,56.05,172900.0,43.4363,43.4751,43.4208,43.4441,172900.0
2014-08-26 10:10:00,56.05,56.1,56.02,56.04,126900.0,43.4441,43.4828,43.4208,43.4363,126900.0
2014-08-26 10:20:00,56.04,56.05,56.01,56.04,79800.0,43.4363,43.4441,43.4131,43.4363,79800.0
2014-08-26 10:30:00,56.05,56.07,56.0,56.05,67700.0,43.4441,43.4596,43.4053,43.4441,67700.0
2014-08-26 10:40:00,56.04,56.1,56.01,56.09,69800.0,43.4363,43.4828,43.4131,43.4751,69800.0
2014-08-26 10:50:00,56.09,56.12,56.06,56.11,79800.0,43.4751,43.4983,43.4518,43.4906,79800.0
2014-08-26 11:00:00,56.11,56.18,56.11,56.18,77600.0,43.4906,43.5448,43.4906,43.5448,77600.0
2014-08-26 11:10:00,56.18,56.2,56.16,56.16,73500.0,43.5448,43.5603,43.5293,43.5293,73500.0
2014-08-26 11:20:00,56.16,56.2,56.16,56.18,101300.0,43.5293,43.5603,43.5293,43.5448,101300.0
2014-08-26 11:30:00,56.18,56.19,56.13,56.14,87500.0,43.5448,43.5526,43.5061,43.5138,87500.0
2014-08-26 11:40:00,56.15,56.17,56.14,56.16,95000.0,43.5216,43.5371,43.5138,43.5293,95000.0
2014-08-26 11:50:00,56.16,56.17,56.1,56.11,102700.0,43.5293,43.5371,43.4828,43.4906,102700.0
2014-08-26 12:00:00,56.11,56.13,56.09,56.12,71700.0,43.4906,43.5061,43.4751,43.4983,71700.0
2014-08-26 12:10:00,56.11,56.15,56.1,56.15,84600.0,43.4906,43.5216,43.4828,43.5216,84600.0
2014-08-26 12:20:00,56.14,56.21,56.12,56.18,83000.0,43.5138,43.5681,43.4983,43.5448,83000.0
2014-08-26 12:30:00,56.18,56.22,56.12,56.21,86800.0,43.5448,43.5758,43.4983,43.5681,86800.0
2014-08-26 12:40:00,56.2,56.21,56.15,56.17,62600.0,43.5603,43.5681,43.5216,43.5371,62600.0
2014-08-26 12:50:00,56.17,56.21,56.15,56.17,99900.0,43.5371,43.5681,43.5216,43.5371,99900.0
2014-08-26 13:00:00,56.17,56.18,56.13,56.13,46900.0,43.5371,43.5448,43.5061,43.5061,46900.0
2014-08-26 13:10:00,56.14,56.19,56.11,56.18,78100.0,43.5138,43.5526,43.4906,43.5448,78100.0
2014-08-26 13:20:00,56.19,56.2,56.15,56.18,56900.0,43.5526,43.5603,43.5216,43.5448,56900.0
2014-08-26 13:30:00,56.18,56.18,56.11,56.11,68300.0,43.5448,43.5448,43.4906,43.4906,68300.0
2014-08-26 13:40:00,56.12,56.13,56.09,56.11,93400.0,43.4983,43.5061,43.4751,43.4906,93400.0
2014-08-26 13:50:00,56.1,56.15,56.08,56.15,69200.0,43.4828,43.5216,43.4673,43.5216,69200.0
2014-08-26 14:00:00,56.15,56.16,56.11,56.11,54200.0,43.5216,43.5293,43.4906,43.4906,54200.0
2014-08-26 14:10:00,56.12,56.17,56.11,56.16,75200.0,43.4983,43.5371,43.4906,43.5293,75200.0
2014-08-26 14:20:00,56.16,56.16,56.14,56.15,41100.0,43.5293,43.5293,43.5138,43.5216,41100.0
2014-08-26 14:30:00,56.16,56.19,56.14,56.19,61100.0,43.5293,43.5526,43.5138,43.5526,61100.0
2014-08-26 14:40:00,56.18,56.21,56.18,56.18,80200.0,43.5448,43.5681,43.5448,43.5448,80200.0
2014-08-26 14:50:00,56.19,56.2,56.17,56.18,76200.0,43.5526,43.5603,43.5371,43.5448,76200.0
2014-08-26 15:00:00,56.17,56.2,56.15,56.15,109700.0,43.5371,43.5603,43.5216,43.5216,109700.0
2014-08-26 15:10:00,56.15,56.17,56.11,56.12,102900.0,43.5216,43.5371,43.4906,43.4983,102900.0
2014-08-26 15:20:00,56.13,56.16,56.12,56.13,102400.0,43.5061,43.5293,43.4983,43.5061,102400.0
2014-08-26 15:30:00,56.13,56.15,56.11,56.11,107200.0,43.5061,43.5216,43.4906,43.4906,107200.0
2014-08-26 15:40:00,56.12,56.15,56.11,56.11,190500.0,43.4983,43.5216,43.4906,43.4906,190500.0
2014-08-26 15:50:00,56.12,56.12,56.06,56.1,538800.0,43.4983,43.4983,43.4518,43.4828,538800.0
2014-08-27 09:30:00,56.27,56.31,56.02,56.09,238500.0,43.6146,43.6456,43.4208,43.4751,238500.0
2014-08-27 09:40:00,56.08,56.13,56.03,56.05,246900.0,43.4673,43.5061,43.4286,43.4441,246900.0
2014-08-27 09:50:00,56.05,56.11,56.01,56.02,134700.0,43.4441,43.4906,43.4131,43.4208,134700.0
2014-08-27 10:00:00,56.02,56.16,56.0,56.13,190500.0,43.4208,43.5293,43.4053,43.5061,190500.0
2014-08-27 10:10:00,56.14,56.15,56.01,56.02,284500.0,43.5138,43.5216,43.4131,43.4208,284500.0
2014-08-27 10:20:00,56.03,56.09,56.02,56.02,242400.0,43.4286,43.4751,43.4208,43.4208,242400.0
2014-08-27 10:30:00,56.02,56.08,56.02,56.07,93000.0,43.4208,43.4673,43.4208,43.4596,93000.0
2014-08-27 10:40:00,56.07,56.13,56.06,56.12,340900.0,43.4596,43.5061,43.4518,43.4983,340900.0
2014-08-27 10:50:00,56.12,56.16,56.09,56.1,279600.0,43.4983,43.5293,43.4751,43.4828,279600.0
2014-08-27 11:00:00,56.1,56.16,56.1,56.13,135500.0,43.4828,43.5293,43.4828,43.5061,135500.0
2014-08-27 11:10:00,56.14,56.19,56.13,56.18,85800.0,43.5138,43.5526,43.5061,43.5448,85800.0
2014-08-27 11:20:00,56.18,56.19,56.14,56.17,152200.0,43.5448,43.5526,43.5138,43.5371,152200.0
2014-08-27 11:30:00,56.17,56.21,56.16,56.2,229200.0,43.5371,43.5681,43.5293,43.5603,229200.0
2014-08-27 11:40:00,56.2,56.21,56.16,56.16,154800.0,43.5603,43.5681,43.5293,43.5293,154800.0
2014-08-27 11:50:00,56.17,56.18,56.13,56.15,95100.0,43.5371,43.5448,43.5061,43.5216,95100.0
2014-08-27 12:00:00,56.16,56.16,56.08,56.1,84200.0,43.5293,43.5293,43.4673,43.4828,84200.0
2014-08-27 12:10:00,56.11,56.12,56.06,56.06,80200.0,43.4906,43.4983,43.4518,43.4518,80200.0
2014-08-27 12:20:00,56.07,56.07,56.02,56.05,58500.0,43.4596,43.4596,43.4208,43.4441,58500.0
2014-08-27 12:30:00,56.04,56.06,56.02,56.06,91600.0,43.4363,43.4518,43.4208,43.4518,91600.0
2014-08-27 12:40:00,56.05,56.11,56.05,56.08,91500.0,43.4441,43.4906,43.4441,43.4673,91500.0
2014-08-27 12:50:00,56.09,56.11,56.08,56.11,63000.0,43.4751,43.4906,43.4673,43.4906,63000.0
2014-08-27 13:00:00,56.11,56.12,56.09,56.1,54900.0,43.4906,43.4983,43.4751,43.4828,54900.0
2014-08-27 13:10:00,56.11,56.11,56.08,56.1,49200.0,43.4906,43.4906,43.4673,43.4828,49200.0
2014-08-27 13:20:00,56.11,56.13,56.09,56.1,111500.0,43.4906,43.5061,43.4751,43.4828,111500.0
2014-08-27 13:30:00,56.1,56.13,56.09,56.1,54300.0,43.4828,43.5061,43.4751,43.4828,54300.0
2014-08-27 13:40:00,56.1,56.12,56.09,56.1,101800.0,43.4828,43.4983,43.4751,43.4828,101800.0
2014-08-27 13:50:00,56.1,56.14,56.1,56.11,88900.0,43.4828,43.5138,43.4828,43.4906,88900.0
2014-08-27 14:00:00,56.12,56.12,56.07,56.08,60000.0,43.4983,43.4983,43.4596,43.4673,60000.0
2014-08-27 14:10:00,56.08,56.11,56.07,56.08,56000.0,43.4673,43.4906,43.4596,43.4673,56000.0
2014-08-27 14:20:00,56.08,56.09,56.04,56.09,105400.0,43.4673,43.4751,43.4363,43.4751,105400.0
2014-08-27 14:30:00,56.1,56.11,56.05,56.06,61200.0,43.4828,43.4906,43.4441,43.4518,61200.0
2014-08-27 14:40:00,56.06,56.08,56.04,56.06,133300.0,43.4518,43.4673,43.4363,43.4518,133300.0
2014-08-27 14:50:00,56.05,56.07,56.04,56.05,173400.0,43.4441,43.4596,43.4363,43.4441,173400.0
2014-08-27 15:00:00,56.05,56.07,56.03,56.07,149300.0,43.4441,43.4596,43.4286,43.4596,149300.0
2014-08-27 15:10:00,56.07,56.08,56.03,56.06,144500.0,43.4596,43.4673,43.4286,43.4518,144500.0
2014-08-27 15:20:00,56.07,56.09,56.06,56.08,87100.0,43.4596,43.4751,43.4518,43.4673,87100.0
2014-08-27 15:30:00,56.08,56.12,56.06,56.1,143700.0,43.4673,43.4983,43.4518,43.4828,143700.0
2014-08-27 15:40:00,56.1,56.16,56.1,56.14,202100.0,43.4828,43.5293,43.4828,43.5138,202100.0
2014-08-27 15:50:00,56.14,56.17,56.13,56.15,332200.0,43.5138,43.5371,43.5061,43.5216,332200.0
2014-08-28 09:30:00,55.83,55.84,55.54,55.62,421300.0,43.2735,43.2813,43.0488,43.1108,421300.0
2014-08-28 09:40:00,55.61,55.73,55.57,55.66,239300.0,43.103,43.196,43.072,43.1418,239300.0
2014-08-28 09:50:00,55.67,55.8,55.65,55.7,241000.0,43.1495,43.2503,43.134,43.1728,241000.0
2014-08-28 10:00:00,55.71,55.77,55.68,55.72,169500.0,43.1805,43.227,43.1573,43.1883,169500.0
2014-08-28 10:10:00,55.71,55.72,55.47,55.58,238300.0,43.1805,43.1883,42.9945,43.0798,238300.0
2014-08-28 10:20:00,55.58,55.83,55.55,55.7,383100.0,43.0798,43.2735,43.0565,43.1728,383100.0
2014-08-28 10:30:00,55.7,55.71,55.59,55.62,176900.0,43.1728,43.1805,43.0875,43.1108,176900.0
2014-08-28 10:40:00,55.61,55.78,55.61,55.73,145000.0,43.103,43.2348,43.103,43.196,145000.0
2014-08-28 10:50:00,55.74,55.74,55.69,55.7,92800.0,43.2038,43.2038,43.165,43.1728,92800.0
2014-08-28 11:00:00,55.71,55.75,55.69,55.73,103800.0,43.1805,43.2115,43.165,43.196,103800.0
2014-08-28 11:10:00,55.73,55.75,55.68,55.69,84500.0,43.196,43.2115,43.1573,43.165,84500.0
2014-08-28 11:20:00,55.7,55.72,55.68,55.7,45700.0,43.1728,43.1883,43.1573,43.1728,45700.0
2014-08-28 11:30:00,55.71,55.75,55.71,55.75,73800.0,43.1805,43.2115,43.1805,43.2115,73800.0
2014-08-28 11:40:00,55.75,55.76,55.71,55.73,67600.0,43.2115,43.2193,43.1805,43.196,67600.0
2014-08-28 11:50:00,55.74,55.8,55.73,55.78,42400.0,43.2038,43.2503,43.196,43.2348,42400.0
2014-08-28 12:00:00,55.79,55.82,55.78,55.79,40900.0,43.2425,43.2658,43.2348,43.2425,40900.0
2014-08-28 12:10:00,55.78,55.87,55.78,55.85,78600.0,43.2348,43.3046,43.2348,43.2891,78600.0
2014-08-28 12:20:00,55.84,55.86,55.81,55.81,58000.0,43.2813,43.2968,43.258,43.258,58000.0
2014-08-28 12:30:00,55.82,55.83,55.8,55.81,40800.0,43.2658,43.2735,43.2503,43.258,40800.0
2014-08-28 12:40:00,55.82,55.83,55.8,55.81,34600.0,43.2658,43.2735,43.2503,43.258,34600.0
2014-08-28 12:50:00,55.81,55.83,55.81,55.81,27700.0,43.258,43.2735,43.258,43.258,27700.0
2014-08-28 13:00:00,55.82,55.83,55.78,55.79,46700.0,43.2658,43.2735,43.2348,43.2425,46700.0
2014-08-28 13:10:00,55.79,55.79,55.72,55.72,86100.0,43.2425,43.2425,43.1883,43.1883,86100.0
2014-08-28 13:20:00,55.73,55.73,55.7,55.7,62300.0,43.196,43.196,43.1728,43.1728,62300.0
2014-08-28 13:30:00,55.7,55.71,55.68,55.7,102000.0,43.1728,43.1805,43.1573,43.1728,102000.0
2014-08-28 13:40:00,55.71,55.73,55.7,55.72,44600.0,43.1805,43.196,43.1728,43.1883,44600.0
2014-08-28 13:50:00,55.72,55.73,55.69,55.73,45200.0,43.1883,43.196,43.165,43.196,45200.0
2014-08-28 14:00:00,55.73,55.75,55.69,55.69,47800.0,43.196,43.2115,43.165,43.165,47800.0
2014-08-28 14:10:00,55.69,55.7,55.65,55.65,97200.0,43.165,43.1728,43.134,43.134,97200.0
2014-08-28 14:20:00,55.65,55.68,55.64,55.65,96100.0,43.134,43.1573,43.1263,43.134,96100.0
2014-08-28 14:30:00,55.66,55.67,55.64,55.66,52000.0,43.1418,43.1495,43.1263,43.1418,52000.0
2014-08-28 14:40:00,55.66,55.69,55.66,55.66,60900.0,43.1418,43.165,43.1418,43.1418,60900.0
2014-08-28 14:50:00,55.66,55.68,55.65,55.65,57000.0,43.1418,43.1573,43.134,43.134,57000.0
2014-08-28 15:00:00,55.65,55.7,55.65,55.68,89400.0,43.134,43.1728,43.134,43.1573,89400.0
2014-08-28 15:10:00,55.69,55.72,55.68,55.71,78800.0,43.165,43.1883,43.1573,43.1805,78800.0
2014-08-28 15:20:00,55.71,55.73,55.7,55.7,82900.0,43.1805,43.196,43.1728,43.1728,82900.0
2014-08-28 15:30:00,55.71,55.79,55.7,55.79,152200.0,43.1805,43.2425,43.1728,43.2425,152200.0
2014-08-28 15:40:00,55.79,55.79,55.75,55.75,146800.0,43.2425,43.2425,43.2115,43.2115,146800.0
2014-08-28 15:50:00,55.75,55.76,55.7,55.74,368300.0,43.2115,43.2193,43.1728,43.2038,368300.0
2014-08-29 09:30:00,55.95,55.98,55.83,55.91,128700.0,43.3666,43.3898,43.2735,43.3356,128700.0
2014-08-29 09:40:00,55.91,55.95,55.84,55.9,114000.0,43.3356,43.3666,43.2813,43.3278,114000.0
2014-08-29 09:50:00,55.9,55.94,55.81,55.92,119400.0,43.3278,43.3588,43.258,43.3433,119400.0
2014-08-29 10:00:00,55.92,55.92,55.8,55.84,115500.0,43.3433,43.3433,43.2503,43.2813,115500.0
2014-08-29 10:10:00,55.83,55.84,55.74,55.79,81300.0,43.2735,43.2813,43.2038,43.2425,81300.0
2014-08-29 10:20:00,55.79,55.87,55.77,55.78,110300.0,43.2425,43.3046,43.227,43.2348,110300.0
2014-08-29 10:30:00,55.78,55.85,55.75,55.85,78300.0,43.2348,43.2891,43.2115,43.2891,78300.0
2014-08-29 10:40:00,55.86,55.88,55.82,55.88,79700.0,43.2968,43.3123,43.2658,43.3123,79700.0
2014-08-29 10:50:00,55.88,55.95,55.88,55.94,65300.0,43.3123,43.3666,43.3123,43.3588,65300.0
2014-08-29 11:00:00,55.94,55.97,55.88,55.91,70700.0,43.3588,43.3821,43.3123,43.3356,70700.0
2014-08-29 11:10:00,55.91,55.99,55.91,55.96,86500.0,43.3356,43.3976,43.3356,43.3743,86500.0
2014-08-29 11:20:00,55.97,55.98,55.92,55.97,49900.0,43.3821,43.3898,43.3433,43.3821,49900.0
2014-08-29 11:30:00,55.96,56.02,55.95,56.0,98400.0,43.3743,43.4208,43.3666,43.4053,98400.0
2014-08-29 11:40:00,56.0,56.02,55.97,55.99,51300.0,43.4053,43.4208,43.3821,43.3976,51300.0
2014-08-29 11:50:00,55.99,56.01,55.98,55.98,42400.0,43.3976,43.4131,43.3898,43.3898,42400.0
2014-08-29 12:00:00,55.98,56.04,55.98,56.0,41000.0,43.3898,43.4363,43.3898,43.4053,41000.0
2014-08-29 12:10:00,55.99,56.0,55.98,55.99,31700.0,43.3976,43.4053,43.3898,43.3976,31700.0
2014-08-29 12:20:00,56.0,56.0,55.94,55.97,37900.0,43.4053,43.4053,43.3588,43.3821,37900.0
2014-08-29 12:30:00,55.97,55.97,55.94,55.95,23800.0,43.3821,43.3821,43.3588,43.3666,23800.0
2014-08-29 12:40:00,55.96,55.97,55.92,55.96,36400.0,43.3743,43.3821,43.3433,43.3743,36400.0
2014-08-29 12:50:00,55.96,56.0,55.95,55.96,37700.0,43.3743,43.4053,43.3666,43.3743,37700.0
2014-08-29 13:00:00,55.95,56.0,55.95,55.98,35700.0,43.3666,43.4053,43.3666,43.3898,35700.0
2014-08-29 13:10:00,55.97,55.99,55.96,55.97,32600.0,43.3821,43.3976,43.3743,43.3821,32600.0
2014-08-29 13:20:00,55.97,55.98,55.94,55.98,48800.0,43.3821,43.3898,43.3588,43.3898,48800.0
2014-08-29 13:30:00,55.98,56.0,55.97,56.0,50300.0,43.3898,43.4053,43.3821,43.4053,50300.0
2014-08-29 13:40:00,56.0,56.0,55.98,56.0,42900.0,43.4053,43.4053,43.3898,43.4053,42900.0
2014-08-29 13:50:00,55.99,56.0,55.97,55.99,50100.0,43.3976,43.4053,43.3821,43.3976,50100.0
2014-08-29 14:00:00,55.98,56.04,55.98,56.04,81000.0,43.3898,43.4363,43.3898,43.4363,81000.0
2014-08-29 14:10:00,56.04,56.05,56.02,56.03,66000.0,43.4363,43.4441,43.4208,43.4286,66000.0
2014-08-29 14:20:00,56.04,56.07,56.03,56.05,62000.0,43.4363,43.4596,43.4286,43.4441,62000.0
2014-08-29 14:30:00,56.05,56.06,56.02,56.05,66100.0,43.4441,43.4518,43.4208,43.4441,66100.0
2014-08-29 14:40:00,56.04,56.06,56.01,56.05,77500.0,43.4363,43.4518,43.4131,43.4441,77500.0
2014-08-29 14:50:00,56.04,56.07,56.03,56.07,58600.0,43.4363,43.4596,43.4286,43.4596,58600.0
2014-08-29 15:00:00,56.07,56.08,56.02,56.02,69000.0,43.4596,43.4673,43.4208,43.4208,69000.0
2014-08-29 15:10:00,56.02,56.09,56.02,56.08,67900.0,43.4208,43.4751,43.4208,43.4673,67900.0
2014-08-29 15:20:00,56.07,56.08,56.01,56.02,88500.0,43.4596,43.4673,43.4131,43.4208,88500.0
2014-08-29 15:30:00,56.01,56.05,56.0,56.05,170700.0,43.4131,43.4441,43.4053,43.4441,170700.0
2014-08-29 15:40:00,56.04,56.05,56.01,56.03,247000.0,43.4363,43.4441,43.4131,43.4286,247000.0
2014-08-29 15:50:00,56.03,56.08,56.0,56.07,476500.0,43.4286,43.4673,43.4053,43.4596,476500.0
2014-09-02 09:30:00,56.29,56.37,55.9,55.91,296200.0,43.6301,43.6921,43.3278,43.3356,296200.0
2014-09-02 09:40:00,55.91,55.91,55.8,55.88,172300.0,43.3356,43.3356,43.2503,43.3123,172300.0
2014-09-02 09:50:00,55.88,55.99,55.87,55.94,159700.0,43.3123,43.3976,43.3046,43.3588,159700.0
2014-09-02 10:00:00,55.95,56.01,55.88,55.95,136700.0,43.3666,43.4131,43.3123,43.3666,136700.0
2014-09-02 10:10:00,55.96,56.1,55.96,56.0,129500.0,43.3743,43.4828,43.3743,43.4053,129500.0
2014-09-02 10:20:00,56.01,56.06,55.96,55.96,163400.0,43.4131,43.4518,43.3743,43.3743,163400.0
2014-09-02 10:30:00,55.97,56.0,55.95,55.99,141200.0,43.3821,43.4053,43.3666,43.3976,141200.0
2014-09-02 10:40:00,55.99,56.07,55.98,56.02,135900.0,43.3976,43.4596,43.3898,43.4208,135900.0
2014-09-02 10:50:00,56.01,56.05,56.01,56.05,107000.0,43.4131,43.4441,43.4131,43.4441,107000.0
2014-09-02 11:00:00,56.05,56.1,56.05,56.06,61400.0,43.4441,43.4828,43.4441,43.4518,61400.0
2014-09-02 11:10:00,56.06,56.08,55.88,55.89,117600.0,43.4518,43.4673,43.3123,43.3201,117600.0
2014-09-02 11:20:00,55.89,55.93,55.85,55.88,55500.0,43.3201,43.3511,43.2891,43.3123,55500.0
2014-09-02 11:30:00,55.88,55.92,55.82,55.86,122500.0,43.3123,43.3433,43.2658,43.2968,122500.0
2014-09-02 11:40:00,55.87,55.87,55.68,55.7,159500.0,43.3046,43.3046,43.1573,43.1728,159500.0
2014-09-02 11:50:00,55.71,55.75,55.66,55.73,68800.0,43.1805,43.2115,43.1418,43.196,68800.0
2014-09-02 12:00:00,55.72,55.76,55.69,55.74,56000.0,43.1883,43.2193,43.165,43.2038,56000.0
2014-09-02 12:10:00,55.74,55.77,55.72,55.77,65700.0,43.2038,43.227,43.1883,43.227,65700.0
2014-09-02 12:20:00,55.77,55.77,55.71,55.71,46200.0,43.227,43.227,43.1805,43.1805,46200.0
2014-09-02 12:30:00,55.71,55.71,55.6,55.62,123700.0,43.1805,43.1805,43.0953,43.1108,123700.0
2014-09-02 12:40:00,55.62,55.65,55.56,55.61,101900.0,43.1108,43.134,43.0643,43.103,101900.0
2014-09-02 12:50:00,55.61,55.62,55.55,55.56,123900.0,43.103,43.1108,43.0565,43.0643,123900.0
2014-09-02 13:00:00,55.56,55.57,55.51,55.53,150300.0,43.0643,43.072,43.0255,43.041,150300.0
2014-09-02 13:10:00,55.52,55.57,55.51,55.52,152100.0,43.0333,43.072,43.0255,43.0333,152100.0
2014-09-02 13:20:00,55.52,55.55,55.52,55.53,52500.0,43.0333,43.0565,43.0333,43.041,52500.0
2014-09-02 13:30:00,55.53,55.54,55.46,55.52,93000.0,43.041,43.0488,42.9868,43.0333,93000.0
2014-09-02 13:40:00,55.53,55.53,55.46,55.5,106700.0,43.041,43.041,42.9868,43.0178,106700.0
2014-09-02 13:50:00,55.5,55.52,55.49,55.51,105100.0,43.0178,43.0333,43.01,43.0255,105100.0
2014-09-02 14:00:00,55.51,55.56,55.5,55.56,81000.0,43.0255,43.0643,43.0178,43.0643,81000.0
2014-09-02 14:10:00,55.56,55.58,55.53,55.56,139800.0,43.0643,43.0798,43.041,43.0643,139800.0
2014-09-02 14:20:00,55.56,55.63,55.55,55.63,73300.0,43.0643,43.1185,43.0565,43.1185,73300.0
2014-09-02 14:30:00,55.62,55.66,55.59,55.62,168700.0,43.1108,43.1418,43.0875,43.1108,168700.0
2014-09-02 14:40:00,55.62,55.75,55.62,55.75,131900.0,43.1108,43.2115,43.1108,43.2115,131900.0
2014-09-02 14:50:00,55.75,55.85,55.75,55.8,123900.0,43.2115,43.2891,43.2115,43.2503,123900.0
2014-09-02 15:00:00,55.8,55.85,55.75,55.77,95300.0,43.2503,43.2891,43.2115,43.227,95300.0
2014-09-02 15:10:00,55.76,55.78,55.73,55.76,114500.0,43.2193,43.2348,43.196,43.2193,114500.0
2014-09-02 15:20:00,55.77,55.81,55.74,55.8,95500.0,43.227,43.258,43.2038,43.2503,95500.0
2014-09-02 15:30:00,55.8,55.81,55.75,55.79,156600.0,43.2503,43.258,43.2115,43.2425,156600.0
2014-09-02 15:40:00,55.79,55.86,55.78,55.82,190700.0,43.2425,43.2968,43.2348,43.2658,190700.0
2014-09-02 15:50:00,55.83,55.83,55.76,55.78,454300.0,43.2735,43.2735,43.2193,43.2348,454300.0
2014-09-03 09:30:00,55.93,56.06,55.79,55.79,480600.0,43.3511,43.4518,43.2425,43.2425,480600.0
2014-09-03 09:40:00,55.79,55.85,55.7,55.75,288600.0,43.2425,43.2891,43.1728,43.2115,288600.0
2014-09-03 09:50:00,55.75,55.78,55.72,55.77,133000.0,43.2115,43.2348,43.1883,43.227,133000.0
2014-09-03 10:00:00,55.77,55.77,55.67,55.69,187900.0,43.227,43.227,43.1495,43.165,187900.0
2014-09-03 10:10:00,55.69,55.72,55.68,55.68,192200.0,43.165,43.1883,43.1573,43.1573,192200.0
2014-09-03 10:20:00,55.69,55.71,55.56,55.57,175100.0,43.165,43.1805,43.0643,43.072,175100.0
2014-09-03 10:30:00,55.57,55.72,55.57,55.7,143600.0,43.072,43.1883,43.072,43.1728,143600.0
2014-09-03 10:40:00,55.7,55.75,55.7,55.74,107600.0,43.1728,43.2115,43.1728,43.2038,107600.0
2014-09-03 10:50:00,55.74,55.75,55.72,55.75,48000.0,43.2038,43.2115,43.1883,43.2115,48000.0
2014-09-03 11:00:00,55.75,55.76,55.71,55.76,69100.0,43.2115,43.2193,43.1805,43.2193,69100.0
2014-09-03 11:10:00,55.76,55.77,55.71,55.73,51100.0,43.2193,43.227,43.1805,43.196,51100.0
2014-09-03 11:20:00,55.74,55.75,55.67,55.67,109600.0,43.2038,43.2115,43.1495,43.1495,109600.0
2014-09-03 11:30:00,55.68,55.71,55.66,55.7,127300.0,43.1573,43.1805,43.1418,43.1728,127300.0
2014-09-03 11:40:00,55.71,55.74,55.65,55.71,93000.0,43.1805,43.2038,43.134,43.1805,93000.0
2014-09-03 11:50:00,55.71,55.77,55.7,55.7,77100.0,43.1805,43.227,43.1728,43.1728,77100.0
2014-09-03 12:00:00,55.7,55.72,55.66,55.68,62700.0,43.1728,43.1883,43.1418,43.1573,62700.0
2014-09-03 12:10:00,55.68,55.81,55.67,55.81,105200.0,43.1573,43.258,43.1495,43.258,105200.0
2014-09-03 12:20:00,55.8,55.82,55.76,55.8,51000.0,43.2503,43.2658,43.2193,43.2503,51000.0
2014-09-03 12:30:00,55.8,55.82,55.79,55.81,55000.0,43.2503,43.2658,43.2425,43.258,55000.0
2014-09-03 12:40:00,55.82,55.82,55.76,55.76,85100.0,43.2658,43.2658,43.2193,43.2193,85100.0
2014-09-03 12:50:00,55.76,55.81,55.75,55.8,64300.0,43.2193,43.258,43.2115,43.2503,64300.0
2014-09-03 13:00:00,55.81,55.86,55.79,55.82,127000.0,43.258,43.2968,43.2425,43.2658,127000.0
2014-09-03 13:10:00,55.82,55.85,55.81,55.82,50000.0,43.2658,43.2891,43.258,43.2658,50000.0
2014-09-03 13:20:00,55.82,55.83,55.79,55.82,70900.0,43.2658,43.2735,43.2425,43.2658,70900.0
2014-09-03 13:30:00,55.82,55.83,55.8,55.8,43000.0,43.2658,43.2735,43.2503,43.2503,43000.0
2014-09-03 13:40:00,55.8,55.81,55.78,55.78,63900.0,43.2503,43.258,43.2348,43.2348,63900.0
2014-09-03 13:50:00,55.78,55.82,55.75,55.82,121700.0,43.2348,43.2658,43.2115,43.2658,121700.0
2014-09-03 14:00:00,55.82,55.83,55.78,55.83,68400.0,43.2658,43.2735,43.2348,43.2735,68400.0
2014-09-03 14:10:00,55.82,55.83,55.75,55.76,82900.0,43.2658,43.2735,43.2115,43.2193,82900.0
2014-09-03 14:20:00,55.77,55.78,55.71,55.73,105000.0,43.227,43.2348,43.1805,43.196,105000.0
2014-09-03 14:30:00,55.73,55.75,55.71,55.72,71500.0,43.196,43.2115,43.1805,43.1883,71500.0
2014-09-03 14:40:00,55.72,55.76,55.71,55.71,50800.0,43.1883,43.2193,43.1805,43.1805,50800.0
2014-09-03 14:50:00,55.71,55.72,55.62,55.62,87300.0,43.1805,43.1883,43.1108,43.1108,87300.0
2014-09-03 15:00:00,55.62,55.64,55.57,55.63,68300.0,43.1108,43.1263,43.072,43.1185,68300.0
2014-09-03 15:10:00,55.64,55.66,55.61,55.64,116700.0,43.1263,43.1418,43.103,43.1263,116700.0
2014-09-03 15:20:00,55.64,55.66,55.6,55.63,90900.0,43.1263,43.1418,43.0953,43.1185,90900.0
2014-09-03 15:30:00,55.62,55.68,55.61,55.65,107500.0,43.1108,43.1573,43.103,43.134,107500.0
2014-09-03 15:40:00,55.65,55.68,55.59,55.63,150600.0,43.134,43.1573,43.0875,43.1185,150600.0
2014-09-03 15:50:00,55.64,55.66,55.57,55.59,398600.0,43.1263,43.1418,43.072,43.0875,398600.0
2014-09-04 09:30:00,55.82,55.89,55.71,55.72,244500.0,43.2658,43.3201,43.1805,43.1883,244500.0
2014-09-04 09:40:00,55.73,55.89,55.66,55.82,185100.0,43.196,43.3201,43.1418,43.2658,185100.0
2014-09-04 09:50:00,55.83,55.9,55.82,55.87,120600.0,43.2735,43.3278,43.2658,43.3046,120600.0
2014-09-04 10:00:00,55.88,55.9,55.8,55.82,107500.0,43.3123,43.3278,43.2503,43.2658,107500.0
2014-09-04 10:10:00,55.81,55.93,55.81,55.85,120600.0,43.258,43.3511,43.258,43.2891,120600.0
2014-09-04 10:20:00,55.85,55.89,55.82,55.88,82100.0,43.2891,43.3201,43.2658,43.3123,82100.0
2014-09-04 10:30:00,55.88,55.9,55.8,55.86,101600.0,43.3123,43.3278,43.2503,43.2968,101600.0
2014-09-04 10:40:00,55.86,55.9,55.8,55.89,189500.0,43.2968,43.3278,43.2503,43.3201,189500.0
2014-09-04 10:50:00,55.89,55.93,55.88,55.9,78600.0,43.3201,43.3511,43.3123,43.3278,78600.0
2014-09-04 11:00:00,55.9,55.94,55.89,55.94,105200.0,43.3278,43.3588,43.3201,43.3588,105200.0
2014-09-04 11:10:00,55.94,55.95,55.89,55.92,61700.0,43.3588,43.3666,43.3201,43.3433,61700.0
2014-09-04 11:20:00,55.92,55.92,55.86,55.87,71100.0,43.3433,43.3433,43.2968,43.3046,71100.0
2014-09-04 11:30:00,55.86,55.86,55.76,55.81,82300.0,43.2968,43.2968,43.2193,43.258,82300.0
2014-09-04 11:40:00,55.82,55.83,55.78,55.8,57000.0,43.2658,43.2735,43.2348,43.2503,57000.0
2014-09-04 11:50:00,55.8,55.84,55.72,55.76,103800.0,43.2503,43.2813,43.1883,43.2193,103800.0
2014-09-04 12:00:00,55.76,55.76,55.71,55.74,111600.0,43.2193,43.2193,43.1805,43.2038,111600.0
2014-09-04 12:10:00,55.75,55.75,55.7,55.75,38300.0,43.2115,43.2115,43.1728,43.2115,38300.0
2014-09-04 12:20:00,55.75,55.78,55.66,55.68,78000.0,43.2115,43.2348,43.1418,43.1573,78000.0
2014-09-04 12:30:00,55.7,55.73,55.66,55.72,68500.0,43.1728,43.196,43.1418,43.1883,68500.0
2014-09-04 12:40:00,55.72,55.76,55.65,55.67,49900.0,43.1883,43.2193,43.134,43.1495,49900.0
2014-09-04 12:50:00,55.67,55.72,55.67,55.72,48700.0,43.1495,43.1883,43.1495,43.1883,48700.0
2014-09-04 13:00:00,55.71,55.74,55.7,55.73,51100.0,43.1805,43.2038,43.1728,43.196,51100.0
2014-09-04 13:10:00,55.73,55.73,55.68,55.69,38300.0,43.196,43.196,43.1573,43.165,38300.0
2014-09-04 13:20:00,55.68,55.7,55.62,55.62,78200.0,43.1573,43.1728,43.1108,43.1108,78200.0
2014-09-04 13:30:00,55.62,55.63,55.51,55.51,94700.0,43.1108,43.1185,43.0255,43.0255,94700.0
2014-09-04 13:40:00,55.51,55.54,55.48,55.48,109300.0,43.0255,43.0488,43.0023,43.0023,109300.0
2014-09-04 13:50:00,55.48,55.48,55.43,55.43,100300.0,43.0023,43.0023,42.9635,42.9635,100300.0
2014-09-04 14:00:00,55.43,55.43,55.36,55.36,159500.0,42.9635,42.9635,42.9093,42.9093,159500.0
2014-09-04 14:10:00,55.36,55.36,55.23,55.26,384900.0,42.9093,42.9093,42.8085,42.8317,384900.0
2014-09-04 14:20:00,55.27,55.33,55.23,55.24,187500.0,42.8395,42.886,42.8085,42.8162,187500.0
2014-09-04 14:30:00,55.24,55.25,55.15,55.18,237100.0,42.8162,42.824,42.7465,42.7697,237100.0
2014-09-04 14:40:00,55.19,55.2,55.09,55.1,252300.0,42.7775,42.7852,42.7,42.7077,252300.0
2014-09-04 14:50:00,55.11,55.19,55.05,55.07,188100.0,42.7155,42.7775,42.669,42.6845,188100.0
2014-09-04 15:00:00,55.06,55.11,55.03,55.09,176200.0,42.6767,42.7155,42.6535,42.7,176200.0
2014-09-04 15:10:00,55.1,55.1,54.97,55.02,233300.0,42.7077,42.7077,42.607,42.6457,233300.0
2014-09-04 15:20:00,55.03,55.13,54.98,55.13,166500.0,42.6535,42.731,42.6147,42.731,166500.0
2014-09-04 15:30:00,55.13,55.14,55.07,55.1,169800.0,42.731,42.7387,42.6845,42.7077,169800.0
2014-09-04 15:40:00,55.1,55.17,55.09,55.15,227500.0,42.7077,42.762,42.7,42.7465,227500.0
2014-09-04 15:50:00,55.15,55.23,55.12,55.23,492700.0,42.7465,42.8085,42.7232,42.8085,492700.0
2014-09-05 09:30:00,55.06,55.35,54.95,54.97,328100.0,42.6767,42.9015,42.5915,42.607,328100.0
2014-09-05 09:40:00,54.96,55.06,54.88,55.05,258400.0,42.5992,42.6767,42.5372,42.669,258400.0
2014-09-05 09:50:00,55.05,55.06,54.9,54.91,217200.0,42.669,42.6767,42.5527,42.5605,217200.0
2014-09-05 10:00:00,54.91,54.96,54.83,54.85,249800.0,42.5605,42.5992,42.4985,42.514,249800.0
2014-09-05 10:10:00,54.84,54.89,54.68,54.69,202200.0,42.5062,42.545,42.3822,42.3899,202200.0
2014-09-05 10:20:00,54.7,54.75,54.64,54.71,176800.0,42.3977,42.4364,42.3512,42.4054,176800.0
2014-09-05 10:30:00,54.71,54.81,54.65,54.66,156000.0,42.4054,42.483,42.3589,42.3667,156000.0
2014-09-05 10:40:00,54.67,54.77,54.65,54.68,121000.0,42.3744,42.4519,42.3589,42.3822,121000.0
2014-09-05 10:50:00,54.67,54.82,54.67,54.81,77900.0,42.3744,42.4907,42.3744,42.483,77900.0
2014-09-05 11:00:00,54.81,54.94,54.77,54.87,115600.0,42.483,42.5837,42.4519,42.5295,115600.0
2014-09-05 11:10:00,54.88,54.91,54.82,54.87,83200.0,42.5372,42.5605,42.4907,42.5295,83200.0
2014-09-05 11:20:00,54.87,54.95,54.87,54.94,98200.0,42.5295,42.5915,42.5295,42.5837,98200.0
2014-09-05 11:30:00,54.94,54.96,54.87,54.88,50700.0,42.5837,42.5992,42.5295,42.5372,50700.0
2014-09-05 11:40:00,54.88,54.96,54.88,54.91,88800.0,42.5372,42.5992,42.5372,42.5605,88800.0
2014-09-05 11:50:00,54.92,54.99,54.91,54.95,65100.0,42.5682,42.6225,42.5605,42.5915,65100.0
2014-09-05 12:00:00,54.94,54.98,54.88,54.89,56200.0,42.5837,42.6147,42.5372,42.545,56200.0
2014-09-05 12:10:00,54.89,54.97,54.88,54.95,57800.0,42.545,42.607,42.5372,42.5915,57800.0
2014-09-05 12:20:00,54.95,54.97,54.92,54.95,52000.0,42.5915,42.607,42.5682,42.5915,52000.0
2014-09-05 12:30:00,54.96,55.01,54.95,55.0,69400.0,42.5992,42.638,42.5915,42.6302,69400.0
2014-09-05 12:40:00,55.0,55.04,55.0,55.02,70200.0,42.6302,42.6612,42.6302,42.6457,70200.0
2014-09-05 12:50:00,55.01,55.04,54.98,55.01,59100.0,42.638,42.6612,42.6147,42.638,59100.0
2014-09-05 13:00:00,55.01,55.09,54.98,55.09,66300.0,42.638,42.7,42.6147,42.7,66300.0
2014-09-05 13:10:00,55.09,55.1,55.04,55.05,64300.0,42.7,42.7077,42.6612,42.669,64300.0
2014-09-05 13:20:00,55.05,55.07,55.01,55.03,52600.0,42.669,42.6845,42.638,42.6535,52600.0
2014-09-05 13:30:00,55.03,55.08,55.02,55.07,56900.0,42.6535,42.6922,42.6457,42.6845,56900.0
2014-09-05 13:40:00,55.07,55.07,54.99,54.99,51300.0,42.6845,42.6845,42.6225,42.6225,51300.0
2014-09-05 13:50:00,54.99,55.01,54.95,55.01,61500.0,42.6225,42.638,42.5915,42.638,61500.0
2014-09-05 14:00:00,55.01,55.03,54.98,55.03,123900.0,42.638,42.6535,42.6147,42.6535,123900.0
2014-09-05 14:10:00,55.03,55.06,55.0,55.02,64000.0,42.6535,42.6767,42.6302,42.6457,64000.0
2014-09-05 14:20:00,55.02,55.05,55.0,55.03,58000.0,42.6457,42.669,42.6302,42.6535,58000.0
2014-09-05 14:30:00,55.03,55.05,54.97,54.97,54400.0,42.6535,42.669,42.607,42.607,54400.0
2014-09-05 14:40:00,54.97,54.98,54.94,54.97,74700.0,42.607,42.6147,42.5837,42.607,74700.0
2014-09-05 14:50:00,54.96,54.99,54.94,54.99,84700.0,42.5992,42.6225,42.5837,42.6225,84700.0
2014-09-05 15:00:00,54.99,55.01,54.95,55.01,72300.0,42.6225,42.638,42.5915,42.638,72300.0
2014-09-05 15:10:00,55.01,55.01,54.97,54.99,98700.0,42.638,42.638,42.607,42.6225,98700.0
2014-09-05 15:20:00,54.98,55.01,54.98,55.01,89700.0,42.6147,42.638,42.6147,42.638,89700.0
2014-09-05 15:30:00,55.0,55.01,54.97,55.0,193800.0,42.6302,42.638,42.607,42.6302,193800.0
2014-09-05 15:40:00,55.0,55.09,54.99,55.03,274800.0,42.6302,42.7,42.6225,42.6535,274800.0
2014-09-05 15:50:00,55.04,55.08,55.02,55.03,677100.0,42.6612,42.6922,42.6457,42.6535,677100.0
2014-09-08 09:30:00,55.32,55.5,55.24,55.48,419700.0,42.8783,43.0178,42.8162,43.0023,419700.0
2014-09-08 09:40:00,55.48,55.61,55.4,55.5,297000.0,43.0023,43.103,42.9403,43.0178,297000.0
2014-09-08 09:50:00,55.5,55.6,55.46,55.53,190800.0,43.0178,43.0953,42.9868,43.041,190800.0
2014-09-08 10:00:00,55.55,55.55,55.33,55.33,276600.0,43.0565,43.0565,42.886,42.886,276600.0
2014-09-08 10:10:00,55.33,55.35,55.14,55.14,240600.0,42.886,42.9015,42.7387,42.7387,240600.0
2014-09-08 10:20:00,55.13,55.18,55.07,55.11,191200.0,42.731,42.7697,42.6845,42.7155,191200.0
2014-09-08 10:30:00,55.1,55.11,54.94,55.03,252600.0,42.7077,42.7155,42.5837,42.6535,252600.0
2014-09-08 10:40:00,55.03,55.13,55.03,55.1,135000.0,42.6535,42.731,42.6535,42.7077,135000.0
2014-09-08 10:50:00,55.1,55.24,55.08,55.24,139100.0,42.7077,42.8162,42.6922,42.8162,139100.0
2014-09-08 11:00:00,55.24,55.39,55.23,55.39,184100.0,42.8162,42.9325,42.8085,42.9325,184100.0
2014-09-08 11:10:00,55.39,55.42,55.32,55.36,119900.0,42.9325,42.9558,42.8783,42.9093,119900.0
2014-09-08 11:20:00,55.37,55.46,55.36,55.36,74500.0,42.917,42.9868,42.9093,42.9093,74500.0
2014-09-08 11:30:00,55.37,55.53,55.37,55.5,122200.0,42.917,43.041,42.917,43.0178,122200.0
2014-09-08 11:40:00,55.5,55.5,55.38,55.39,79800.0,43.0178,43.0178,42.9248,42.9325,79800.0
2014-09-08 11:50:00,55.39,55.41,55.32,55.39,80900.0,42.9325,42.948,42.8783,42.9325,80900.0
2014-09-08 12:00:00,55.38,55.43,55.33,55.37,214500.0,42.9248,42.9635,42.886,42.917,214500.0
2014-09-08 12:10:00,55.37,55.38,55.31,55.33,79400.0,42.917,42.9248,42.8705,42.886,79400.0
2014-09-08 12:20:00,55.33,55.4,55.33,55.4,71500.0,42.886,42.9403,42.886,42.9403,71500.0
2014-09-08 12:30:00,55.4,55.45,55.38,55.42,73300.0,42.9403,42.979,42.9248,42.9558,73300.0
2014-09-08 12:40:00,55.42,55.43,55.33,55.33,58800.0,42.9558,42.9635,42.886,42.886,58800.0
2014-09-08 12:50:00,55.34,55.39,55.28,55.28,118100.0,42.8938,42.9325,42.8472,42.8472,118100.0
2014-09-08 13:00:00,55.28,55.3,55.19,55.23,84200.0,42.8472,42.8627,42.7775,42.8085,84200.0
2014-09-08 13:10:00,55.24,55.24,55.08,55.09,115000.0,42.8162,42.8162,42.6922,42.7,115000.0
2014-09-08 13:20:00,55.08,55.18,55.06,55.11,142900.0,42.6922,42.7697,42.6767,42.7155,142900.0
2014-09-08 13:30:00,55.08,55.16,55.04,55.14,97700.0,42.6922,42.7542,42.6612,42.7387,97700.0
2014-09-08 13:40:00,55.14,55.16,55.05,55.08,61500.0,42.7387,42.7542,42.669,42.6922,61500.0
2014-09-08 13:50:00,55.08,55.14,55.03,55.14,115600.0,42.6922,42.7387,42.6535,42.7387,115600.0
2014-09-08 14:00:00,55.13,55.2,55.1,55.19,143000.0,42.731,42.7852,42.7077,42.7775,143000.0
2014-09-08 14:10:00,55.2,55.25,55.16,55.23,77300.0,42.7852,42.824,42.7542,42.8085,77300.0
2014-09-08 14:20:00,55.23,55.24,55.17,55.21,136800.0,42.8085,42.8162,42.762,42.793,136800.0
2014-09-08 14:30:00,55.21,55.3,55.2,55.29,77300.0,42.793,42.8627,42.7852,42.855,77300.0
2014-09-08 14:40:00,55.28,55.32,55.27,55.32,111000.0,42.8472,42.8783,42.8395,42.8783,111000.0
2014-09-08 14:50:00,55.31,55.35,55.28,55.29,88900.0,42.8705,42.9015,42.8472,42.855,88900.0
2014-09-08 15:00:00,55.3,55.34,55.29,55.32,105900.0,42.8627,42.8938,42.855,42.8783,105900.0
2014-09-08 15:10:00,55.33,55.38,55.31,55.38,133300.0,42.886,42.9248,42.8705,42.9248,133300.0
2014-09-08 15:20:00,55.38,55.39,55.3,55.39,118200.0,42.9248,42.9325,42.8627,42.9325,118200.0
2014-09-08 15:30:00,55.39,55.43,55.39,55.42,182300.0,42.9325,42.9635,42.9325,42.9558,182300.0
2014-09-08 15:40:00,55.42,55.42,55.34,55.38,319500.0,42.9558,42.9558,42.8938,42.9248,319500.0
2014-09-08 15:50:00,55.38,55.41,55.29,55.31,419400.0,42.9248,42.948,42.855,42.8705,419400.0
2014-09-09 09:30:00,55.03,55.16,54.74,54.81,243900.0,42.7503,42.8513,42.525,42.5794,243900.0
2014-09-09 09:40:00,54.81,54.84,54.63,54.68,202700.0,42.5794,42.6027,42.4395,42.4784,202700.0
2014-09-09 09:50:00,54.68,54.71,54.53,54.61,165000.0,42.4784,42.5017,42.3618,42.424,165000.0
2014-09-09 10:00:00,54.6,54.68,54.53,54.67,170800.0,42.4162,42.4784,42.3618,42.4706,170800.0
2014-09-09 10:10:00,54.67,54.68,54.58,54.67,100200.0,42.4706,42.4784,42.4007,42.4706,100200.0
2014-09-09 10:20:00,54.66,54.66,54.51,54.58,124900.0,42.4628,42.4628,42.3463,42.4007,124900.0
2014-09-09 10:30:00,54.59,54.6,54.51,54.56,139400.0,42.4085,42.4162,42.3463,42.3852,139400.0
2014-09-09 10:40:00,54.55,54.66,54.52,54.66,112500.0,42.3774,42.4628,42.3541,42.4628,112500.0
2014-09-09 10:50:00,54.66,54.78,54.66,54.77,88300.0,42.4628,42.5561,42.4628,42.5483,88300.0
2014-09-09 11:00:00,54.78,54.88,54.75,54.83,118100.0,42.5561,42.6337,42.5328,42.5949,118100.0
2014-09-09 11:10:00,54.83,54.92,54.82,54.85,94000.0,42.5949,42.6648,42.5871,42.6104,94000.0
2014-09-09 11:20:00,54.85,54.91,54.83,54.86,68600.0,42.6104,42.6571,42.5949,42.6182,68600.0
2014-09-09 11:30:00,54.86,54.92,54.83,54.83,65200.0,42.6182,42.6648,42.5949,42.5949,65200.0
2014-09-09 11:40:00,54.83,54.96,54.83,54.95,112500.0,42.5949,42.6959,42.5949,42.6881,112500.0
2014-09-09 11:50:00,54.95,54.97,54.87,54.89,99900.0,42.6881,42.7037,42.626,42.6415,99900.0
2014-09-09 12:00:00,54.89,54.9,54.84,54.89,69500.0,42.6415,42.6493,42.6027,42.6415,69500.0
2014-09-09 12:10:00,54.89,54.93,54.87,54.9,44700.0,42.6415,42.6726,42.626,42.6493,44700.0
2014-09-09 12:20:00,54.9,54.96,54.9,54.95,31100.0,42.6493,42.6959,42.6493,42.6881,31100.0
2014-09-09 12:30:00,54.95,54.98,54.93,54.95,45800.0,42.6881,42.7114,42.6726,42.6881,45800.0
2014-09-09 12:40:00,54.96,54.97,54.92,54.92,37100.0,42.6959,42.7037,42.6648,42.6648,37100.0
2014-09-09 12:50:00,54.93,54.94,54.88,54.9,38500.0,42.6726,42.6804,42.6337,42.6493,38500.0
2014-09-09 13:00:00,54.9,54.95,54.88,54.88,51500.0,42.6493,42.6881,42.6337,42.6337,51500.0
2014-09-09 13:10:00,54.88,54.94,54.88,54.9,48700.0,42.6337,42.6804,42.6337,42.6493,48700.0
2014-09-09 13:20:00,54.91,54.92,54.85,54.9,45900.0,42.6571,42.6648,42.6104,42.6493,45900.0
2014-09-09 13:30:00,54.89,54.98,54.89,54.96,49500.0,42.6415,42.7114,42.6415,42.6959,49500.0
2014-09-09 13:40:00,54.97,55.23,54.97,55.23,200000.0,42.7037,42.9056,42.7037,42.9056,200000.0
2014-09-09 13:50:00,55.23,55.25,55.17,55.21,148500.0,42.9056,42.9212,42.859,42.8901,148500.0
2014-09-09 14:00:00,55.21,55.22,55.09,55.11,92700.0,42.8901,42.8979,42.7969,42.8124,92700.0
2014-09-09 14:10:00,55.11,55.11,55.03,55.11,63500.0,42.8124,42.8124,42.7503,42.8124,63500.0
2014-09-09 14:20:00,55.11,55.11,55.04,55.07,100600.0,42.8124,42.8124,42.758,42.7813,100600.0
2014-09-09 14:30:00,55.07,55.11,55.03,55.11,77200.0,42.7813,42.8124,42.7503,42.8124,77200.0
2014-09-09 14:40:00,55.11,55.14,55.08,55.09,88300.0,42.8124,42.8357,42.7891,42.7969,88300.0
2014-09-09 14:50:00,55.09,55.19,55.06,55.19,277400.0,42.7969,42.8746,42.7736,42.8746,277400.0
2014-09-09 15:00:00,55.18,55.19,55.01,55.02,167000.0,42.8668,42.8746,42.7347,42.7425,167000.0
2014-09-09 15:10:00,55.02,55.07,54.96,54.99,164800.0,42.7425,42.7813,42.6959,42.7192,164800.0
2014-09-09 15:20:00,55.0,55.1,54.9,55.1,252300.0,42.727,42.8047,42.6493,42.8047,252300.0
2014-09-09 15:30:00,55.11,55.18,55.09,55.12,388100.0,42.8124,42.8668,42.7969,42.8202,388100.0
2014-09-09 15:40:00,55.12,55.15,55.03,55.03,399300.0,42.8202,42.8435,42.7503,42.7503,399300.0
2014-09-09 15:50:00,55.04,55.09,54.98,55.08,687900.0,42.758,42.7969,42.7114,42.7891,687900.0
2014-09-10 09:30:00,55.11,55.52,55.02,55.33,454700.0,42.8124,43.1309,42.7425,42.9833,454700.0
2014-09-10 09:40:00,55.32,55.33,55.12,55.3,249200.0,42.9756,42.9833,42.8202,42.96,249200.0
2014-09-10 09:50:00,55.31,55.32,55.21,55.31,335000.0,42.9678,42.9756,42.8901,42.9678,335000.0
2014-09-10 10:00:00,55.3,55.5,55.3,55.5,259700.0,42.96,43.1154,42.96,43.1154,259700.0
2014-09-10 10:10:00,55.49,55.51,55.26,55.29,146800.0,43.1076,43.1232,42.9289,42.9523,146800.0
2014-09-10 10:20:00,55.29,55.37,55.25,55.29,172400.0,42.9523,43.0144,42.9212,42.9523,172400.0
2014-09-10 10:30:00,55.28,55.28,55.09,55.13,148100.0,42.9445,42.9445,42.7969,42.828,148100.0
2014-09-10 10:40:00,55.12,55.28,55.09,55.25,116100.0,42.8202,42.9445,42.7969,42.9212,116100.0
2014-09-10 10:50:00,55.25,55.28,55.2,55.21,140800.0,42.9212,42.9445,42.8823,42.8901,140800.0
2014-09-10 11:00:00,55.21,55.23,55.08,55.13,107200.0,42.8901,42.9056,42.7891,42.828,107200.0
2014-09-10 11:10:00,55.12,55.28,55.12,55.23,109500.0,42.8202,42.9445,42.8202,42.9056,109500.0
2014-09-10 11:20:00,55.22,55.27,55.17,55.23,84900.0,42.8979,42.9367,42.859,42.9056,84900.0
2014-09-10 11:30:00,55.23,55.45,55.23,55.45,230000.0,42.9056,43.0766,42.9056,43.0766,230000.0
2014-09-10 11:40:00,55.45,55.5,55.26,55.26,262600.0,43.0766,43.1154,42.9289,42.9289,262600.0
2014-09-10 11:50:00,55.26,55.32,55.26,55.27,105800.0,42.9289,42.9756,42.9289,42.9367,105800.0
2014-09-10 12:00:00,55.26,55.3,55.23,55.28,80300.0,42.9289,42.96,42.9056,42.9445,80300.0
2014-09-10 12:10:00,55.28,55.45,55.27,55.43,149400.0,42.9445,43.0766,42.9367,43.061,149400.0
2014-09-10 12:20:00,55.42,55.46,55.4,55.43,203200.0,43.0532,43.0843,43.0377,43.061,203200.0
2014-09-10 12:30:00,55.43,55.45,55.4,55.44,88800.0,43.061,43.0766,43.0377,43.0688,88800.0
2014-09-10 12:40:00,55.44,55.47,55.39,55.4,116800.0,43.0688,43.0921,43.0299,43.0377,116800.0
2014-09-10 12:50:00,55.39,55.4,55.32,55.35,48100.0,43.0299,43.0377,42.9756,42.9989,48100.0
2014-09-10 13:00:00,55.35,55.54,55.33,55.52,96600.0,42.9989,43.1465,42.9833,43.1309,96600.0
2014-09-10 13:10:00,55.53,55.53,55.42,55.42,67800.0,43.1387,43.1387,43.0532,43.0532,67800.0
2014-09-10 13:20:00,55.42,55.42,55.34,55.39,59400.0,43.0532,43.0532,42.9911,43.0299,59400.0
2014-09-10 13:30:00,55.4,55.43,55.3,55.3,74500.0,43.0377,43.061,42.96,42.96,74500.0
2014-09-10 13:40:00,55.3,55.36,55.29,55.35,69600.0,42.96,43.0066,42.9523,42.9989,69600.0
2014-09-10 13:50:00,55.35,55.38,55.32,55.36,59700.0,42.9989,43.0222,42.9756,43.0066,59700.0
2014-09-10 14:00:00,55.36,55.4,55.31,55.31,65100.0,43.0066,43.0377,42.9678,42.9678,65100.0
2014-09-10 14:10:00,55.32,55.34,55.3,55.33,55900.0,42.9756,42.9911,42.96,42.9833,55900.0
2014-09-10 14:20:00,55.32,55.37,55.31,55.32,57500.0,42.9756,43.0144,42.9678,42.9756,57500.0
2014-09-10 14:30:00,55.32,55.34,55.27,55.28,62300.0,42.9756,42.9911,42.9367,42.9445,62300.0
2014-09-10 14:40:00,55.27,55.32,55.27,55.3,71800.0,42.9367,42.9756,42.9367,42.96,71800.0
2014-09-10 14:50:00,55.3,55.33,55.27,55.32,69200.0,42.96,42.9833,42.9367,42.9756,69200.0
2014-09-10 15:00:00,55.31,55.44,55.3,55.42,116800.0,42.9678,43.0688,42.96,43.0532,116800.0
2014-09-10 15:10:00,55.41,55.41,55.36,55.41,88800.0,43.0455,43.0455,43.0066,43.0455,88800.0
2014-09-10 15:20:00,55.4,55.41,55.33,55.34,93100.0,43.0377,43.0455,42.9833,42.9911,93100.0
2014-09-10 15:30:00,55.34,55.4,55.33,55.37,100700.0,42.9911,43.0377,42.9833,43.0144,100700.0
2014-09-10 15:40:00,55.38,55.39,55.32,55.38,155400.0,43.0222,43.0299,42.9756,43.0222,155400.0
2014-09-10 15:50:00,55.38,55.38,55.35,55.36,368500.0,43.0222,43.0222,42.9989,43.0066,368500.0
2014-09-11 09:30:00,55.08,55.48,55.03,55.43,282200.0,42.7891,43.0999,42.7503,43.061,282200.0
2014-09-11 09:40:00,55.44,55.45,55.36,55.4,136100.0,43.0688,43.0766,43.0066,43.0377,136100.0
2014-09-11 09:50:00,55.4,55.63,55.37,55.62,157800.0,43.0377,43.2164,43.0144,43.2086,157800.0
2014-09-11 10:00:00,55.61,55.62,55.48,55.5,99300.0,43.2008,43.2086,43.0999,43.1154,99300.0
2014-09-11 10:10:00,55.5,55.51,55.36,55.38,76500.0,43.1154,43.1232,43.0066,43.0222,76500.0
2014-09-11 10:20:00,55.39,55.4,55.29,55.33,107000.0,43.0299,43.0377,42.9523,42.9833,107000.0
2014-09-11 10:30:00,55.32,55.35,55.18,55.21,87800.0,42.9756,42.9989,42.8668,42.8901,87800.0
2014-09-11 10:40:00,55.2,55.31,55.17,55.3,68700.0,42.8823,42.9678,42.859,42.96,68700.0
2014-09-11 10:50:00,55.29,55.39,55.25,55.38,96700.0,42.9523,43.0299,42.9212,43.0222,96700.0
2014-09-11 11:00:00,55.38,55.43,55.34,55.39,103500.0,43.0222,43.061,42.9911,43.0299,103500.0
2014-09-11 11:10:00,55.39,55.49,55.34,55.44,98800.0,43.0299,43.1076,42.9911,43.0688,98800.0
2014-09-11 11:20:00,55.45,55.48,55.41,55.41,52200.0,43.0766,43.0999,43.0455,43.0455,52200.0
2014-09-11 11:30:00,55.42,55.57,55.41,55.54,64500.0,43.0532,43.1698,43.0455,43.1465,64500.0
2014-09-11 11:40:00,55.53,55.54,55.47,55.53,58200.0,43.1387,43.1465,43.0921,43.1387,58200.0
2014-09-11 11:50:00,55.52,55.55,55.5,55.51,39200.0,43.1309,43.1542,43.1154,43.1232,39200.0
2014-09-11 12:00:00,55.52,55.56,55.45,55.45,72400.0,43.1309,43.162,43.0766,43.0766,72400.0
2014-09-11 12:10:00,55.45,55.46,55.42,55.42,54300.0,43.0766,43.0843,43.0532,43.0532,54300.0
2014-09-11 12:20:00,55.42,55.51,55.41,55.5,56900.0,43.0532,43.1232,43.0455,43.1154,56900.0
2014-09-11 12:30:00,55.5,55.5,55.42,55.42,40000.0,43.1154,43.1154,43.0532,43.0532,40000.0
2014-09-11 12:40:00,55.42,55.43,55.38,55.4,46400.0,43.0532,43.061,43.0222,43.0377,46400.0
2014-09-11 12:50:00,55.4,55.43,55.37,55.4,63500.0,43.0377,43.061,43.0144,43.0377,63500.0
2014-09-11 13:00:00,55.39,55.41,55.36,55.37,52000.0,43.0299,43.0455,43.0066,43.0144,52000.0
2014-09-11 13:10:00,55.38,55.38,55.35,55.35,51100.0,43.0222,43.0222,42.9989,42.9989,51100.0
2014-09-11 13:20:00,55.34,55.35,55.24,55.29,77100.0,42.9911,42.9989,42.9134,42.9523,77100.0
2014-09-11 13:30:00,55.28,55.33,55.27,55.32,48300.0,42.9445,42.9833,42.9367,42.9756,48300.0
2014-09-11 13:40:00,55.32,55.37,55.29,55.35,81000.0,42.9756,43.0144,42.9523,42.9989,81000.0
2014-09-11 13:50:00,55.34,55.38,55.31,55.37,39500.0,42.9911,43.0222,42.9678,43.0144,39500.0
2014-09-11 14:00:00,55.37,55.46,55.36,55.41,69500.0,43.0144,43.0843,43.0066,43.0455,69500.0
2014-09-11 14:10:00,55.4,55.46,55.38,55.4,119300.0,43.0377,43.0843,43.0222,43.0377,119300.0
2014-09-11 14:20:00,55.41,55.52,55.41,55.51,73400.0,43.0455,43.1309,43.0455,43.1232,73400.0
2014-09-11 14:30:00,55.51,55.54,55.47,55.47,124400.0,43.1232,43.1465,43.0921,43.0921,124400.0
2014-09-11 14:40:00,55.48,55.52,55.47,55.5,100900.0,43.0999,43.1309,43.0921,43.1154,100900.0
2014-09-11 14:50:00,55.49,55.5,55.45,55.46,122800.0,43.1076,43.1154,43.0766,43.0843,122800.0
2014-09-11 15:00:00,55.46,55.49,55.41,55.41,114400.0,43.0843,43.1076,43.0455,43.0455,114400.0
2014-09-11 15:10:00,55.41,55.47,55.4,55.45,62800.0,43.0455,43.0921,43.0377,43.0766,62800.0
2014-09-11 15:20:00,55.46,55.5,55.41,55.41,71200.0,43.0843,43.1154,43.0455,43.0455,71200.0
2014-09-11 15:30:00,55.41,55.42,55.37,55.37,134700.0,43.0455,43.0532,43.0144,43.0144,134700.0
2014-09-11 15:40:00,55.38,55.45,55.36,55.43,196600.0,43.0222,43.0766,43.0066,43.061,196600.0
2014-09-11 15:50:00,55.43,55.45,55.41,55.42,241500.0,43.061,43.0766,43.0455,43.0532,241500.0
2014-09-12 09:30:00,55.29,55.5,55.24,55.34,239100.0,42.9523,43.1154,42.9134,42.9911,239100.0
2014-09-12 09:40:00,55.32,55.32,55.18,55.26,133100.0,42.9756,42.9756,42.8668,42.9289,133100.0
2014-09-12 09:50:00,55.26,55.29,55.19,55.19,142600.0,42.9289,42.9523,42.8746,42.8746,142600.0
2014-09-12 10:00:00,55.19,55.36,55.11,55.36,191900.0,42.8746,43.0066,42.8124,43.0066,191900.0
2014-09-12 10:10:00,55.36,55.48,55.3,55.44,196900.0,43.0066,43.0999,42.96,43.0688,196900.0
2014-09-12 10:20:00,55.45,55.48,55.37,55.4,93500.0,43.0766,43.0999,43.0144,43.0377,93500.0
2014-09-12 10:30:00,55.39,55.43,55.35,55.35,75500.0,43.0299,43.061,42.9989,42.9989,75500.0
2014-09-12 10:40:00,55.34,55.4,55.29,55.34,73000.0,42.9911,43.0377,42.9523,42.9911,73000.0
2014-09-12 10:50:00,55.34,55.46,55.31,55.45,101300.0,42.9911,43.0843,42.9678,43.0766,101300.0
2014-09-12 11:00:00,55.44,55.48,55.42,55.47,74200.0,43.0688,43.0999,43.0532,43.0921,74200.0
2014-09-12 11:10:00,55.48,55.48,55.39,55.43,73800.0,43.0999,43.0999,43.0299,43.061,73800.0
2014-09-12 11:20:00,55.42,55.42,55.35,55.38,61700.0,43.0532,43.0532,42.9989,43.0222,61700.0
2014-09-12 11:30:00,55.37,55.4,55.33,55.35,68000.0,43.0144,43.0377,42.9833,42.9989,68000.0
2014-09-12 11:40:00,55.35,55.41,55.33,55.33,92100.0,42.9989,43.0455,42.9833,42.9833,92100.0
2014-09-12 11:50:00,55.34,55.36,55.3,55.33,58700.0,42.9911,43.0066,42.96,42.9833,58700.0
2014-09-12 12:00:00,55.32,55.33,55.27,55.31,103800.0,42.9756,42.9833,42.9367,42.9678,103800.0
2014-09-12 12:10:00,55.31,55.32,55.26,55.27,62800.0,42.9678,42.9756,42.9289,42.9367,62800.0
2014-09-12 12:20:00,55.27,55.29,55.18,55.25,77500.0,42.9367,42.9523,42.8668,42.9212,77500.0
2014-09-12 12:30:00,55.24,55.24,55.11,55.13,100000.0,42.9134,42.9134,42.8124,42.828,100000.0
2014-09-12 12:40:00,55.13,55.23,55.13,55.2,55300.0,42.828,42.9056,42.828,42.8823,55300.0
2014-09-12 12:50:00,55.2,55.22,55.15,55.18,61800.0,42.8823,42.8979,42.8435,42.8668,61800.0
2014-09-12 13:00:00,55.17,55.21,55.13,55.17,57600.0,42.859,42.8901,42.828,42.859,57600.0
2014-09-12 13:10:00,55.16,55.18,55.07,55.08,88100.0,42.8513,42.8668,42.7813,42.7891,88100.0
2014-09-12 13:20:00,55.08,55.1,55.01,55.08,67300.0,42.7891,42.8047,42.7347,42.7891,67300.0
2014-09-12 13:30:00,55.08,55.09,55.03,55.07,67500.0,42.7891,42.7969,42.7503,42.7813,67500.0
2014-09-12 13:40:00,55.08,55.17,55.04,55.13,80800.0,42.7891,42.859,42.758,42.828,80800.0
2014-09-12 13:50:00,55.13,55.2,55.11,55.18,81600.0,42.828,42.8823,42.8124,42.8668,81600.0
2014-09-12 14:00:00,55.18,55.21,55.14,55.21,60900.0,42.8668,42.8901,42.8357,42.8901,60900.0
2014-09-12 14:10:00,55.2,55.25,55.19,55.2,79600.0,42.8823,42.9212,42.8746,42.8823,79600.0
2014-09-12 14:20:00,55.2,55.23,55.12,55.12,63400.0,42.8823,42.9056,42.8202,42.8202,63400.0
2014-09-12 14:30:00,55.12,55.2,55.11,55.12,90000.0,42.8202,42.8823,42.8124,42.8202,90000.0
2014-09-12 14:40:00,55.12,55.14,55.04,55.14,115700.0,42.8202,42.8357,42.758,42.8357,115700.0
2014-09-12 14:50:00,55.14,55.14,55.09,55.09,61900.0,42.8357,42.8357,42.7969,42.7969,61900.0
2014-09-12 15:00:00,55.1,55.19,55.06,55.17,86000.0,42.8047,42.8746,42.7736,42.859,86000.0
2014-09-12 15:10:00,55.16,55.24,55.15,55.24,226800.0,42.8513,42.9134,42.8435,42.9134,226800.0
2014-09-12 15:20:00,55.23,55.29,55.21,55.23,88600.0,42.9056,42.9523,42.8901,42.9056,88600.0
2014-09-12 15:30:00,55.24,55.27,55.23,55.25,109000.0,42.9134,42.9367,42.9056,42.9212,109000.0
2014-09-12 15:40:00,55.26,55.26,55.14,55.17,230100.0,42.9289,42.9289,42.8357,42.859,230100.0
2014-09-12 15:50:00,55.17,55.22,55.17,55.19,554500.0,42.859,42.8979,42.859,42.8746,554500.0
2014-09-15 09:30:00,55.11,55.19,54.75,54.8,271100.0,42.8124,42.8746,42.5328,42.5716,271100.0
2014-09-15 09:40:00,54.79,54.97,54.74,54.87,223900.0,42.5638,42.7037,42.525,42.626,223900.0
2014-09-15 09:50:00,54.87,55.09,54.86,55.0,142200.0,42.626,42.7969,42.6182,42.727,142200.0
2014-09-15 10:00:00,54.99,55.11,54.94,55.07,151700.0,42.7192,42.8124,42.6804,42.7813,151700.0
2014-09-15 10:10:00,55.08,55.25,55.05,55.25,159100.0,42.7891,42.9212,42.7658,42.9212,159100.0
2014-09-15 10:20:00,55.24,55.42,55.21,55.41,137700.0,42.9134,43.0532,42.8901,43.0455,137700.0
2014-09-15 10:30:00,55.41,55.43,55.28,55.32,131300.0,43.0455,43.061,42.9445,42.9756,131300.0
2014-09-15 10:40:00,55.33,55.4,55.27,55.3,72400.0,42.9833,43.0377,42.9367,42.96,72400.0
2014-09-15 10:50:00,55.29,55.35,55.24,55.3,121600.0,42.9523,42.9989,42.9134,42.96,121600.0
2014-09-15 11:00:00,55.3,55.31,55.21,55.29,77400.0,42.96,42.9678,42.8901,42.9523,77400.0
2014-09-15 11:10:00,55.28,55.3,55.18,55.18,99300.0,42.9445,42.96,42.8668,42.8668,99300.0
2014-09-15 11:20:00,55.18,55.19,55.09,55.13,66900.0,42.8668,42.8746,42.7969,42.828,66900.0
2014-09-15 11:30:00,55.12,55.27,55.12,55.19,83500.0,42.8202,42.9367,42.8202,42.8746,83500.0
2014-09-15 11:40:00,55.2,55.21,55.13,55.2,64400.0,42.8823,42.8901,42.828,42.8823,64400.0
2014-09-15 11:50:00,55.2,55.26,55.19,55.19,79600.0,42.8823,42.9289,42.8746,42.8746,79600.0
2014-09-15 12:00:00,55.2,55.28,55.19,55.23,62800.0,42.8823,42.9445,42.8746,42.9056,62800.0
2014-09-15 12:10:00,55.23,55.28,55.21,55.24,60700.0,42.9056,42.9445,42.8901,42.9134,60700.0
2014-09-15 12:20:00,55.23,55.32,55.2,55.28,54500.0,42.9056,42.9756,42.8823,42.9445,54500.0
2014-09-15 12:30:00,55.28,55.29,55.23,55.23,48200.0,42.9445,42.9523,42.9056,42.9056,48200.0
2014-09-15 12:40:00,55.23,55.25,55.2,55.25,125300.0,42.9056,42.9212,42.8823,42.9212,125300.0
2014-09-15 12:50:00,55.25,55.27,55.22,55.26,75300.0,42.9212,42.9367,42.8979,42.9289,75300.0
2014-09-15 13:00:00,55.25,55.3,55.24,55.28,66100.0,42.9212,42.96,42.9134,42.9445,66100.0
2014-09-15 13:10:00,55.29,55.35,55.28,55.33,79900.0,42.9523,42.9989,42.9445,42.9833,79900.0
2014-09-15 13:20:00,55.33,55.33,55.23,55.23,114600.0,42.9833,42.9833,42.9056,42.9056,114600.0
2014-09-15 13:30:00,55.24,55.28,55.22,55.28,51300.0,42.9134,42.9445,42.8979,42.9445,51300.0
2014-09-15 13:40:00,55.27,55.28,55.23,55.23,91900.0,42.9367,42.9445,42.9056,42.9056,91900.0
2014-09-15 13:50:00,55.23,55.24,55.19,55.22,67000.0,42.9056,42.9134,42.8746,42.8979,67000.0
2014-09-15 14:00:00,55.22,55.29,55.2,55.27,58200.0,42.8979,42.9523,42.8823,42.9367,58200.0
2014-09-15 14:10:00,55.27,55.3,55.26,55.3,58900.0,42.9367,42.96,42.9289,42.96,58900.0
2014-09-15 14:20:00,55.3,55.43,55.3,55.43,86300.0,42.96,43.061,42.96,43.061,86300.0
2014-09-15 14:30:00,55.42,55.45,55.35,55.44,148200.0,43.0532,43.0766,42.9989,43.0688,148200.0
2014-09-15 14:40:00,55.44,55.45,55.37,55.38,96400.0,43.0688,43.0766,43.0144,43.0222,96400.0
2014-09-15 14:50:00,55.37,55.4,55.35,55.37,60000.0,43.0144,43.0377,42.9989,43.0144,60000.0
2014-09-15 15:00:00,55.37,55.43,55.36,55.39,74800.0,43.0144,43.061,43.0066,43.0299,74800.0
2014-09-15 15:10:00,55.39,55.4,55.34,55.36,92700.0,43.0299,43.0377,42.9911,43.0066,92700.0
2014-09-15 15:20:00,55.36,55.41,55.33,55.4,90000.0,43.0066,43.0455,42.9833,43.0377,90000.0
2014-09-15 15:30:00,55.4,55.41,55.35,55.41,125300.0,43.0377,43.0455,42.9989,43.0455,125300.0
2014-09-15 15:40:00,55.41,55.43,55.38,55.38,290700.0,43.0455,43.061,43.0222,43.0222,290700.0
2014-09-15 15:50:00,55.38,55.41,55.35,55.39,603900.0,43.0222,43.0455,42.9989,43.0299,603900.0
2014-09-16 09:30:00,55.22,55.64,55.21,55.61,235200.0,42.8979,43.2242,42.8901,43.2008,235200.0
2014-09-16 09:40:00,55.61,55.73,55.56,55.59,340200.0,43.2008,43.2941,43.162,43.1853,340200.0
2014-09-16 09:50:00,55.59,55.61,55.56,55.58,295900.0,43.1853,43.2008,43.162,43.1775,295900.0
2014-09-16 10:00:00,55.58,55.61,55.54,55.59,322400.0,43.1775,43.2008,43.1465,43.1853,322400.0
2014-09-16 10:10:00,55.6,55.6,55.54,55.56,300500.0,43.1931,43.1931,43.1465,43.162,300500.0
2014-09-16 10:20:00,55.56,55.59,55.44,55.44,370600.0,43.162,43.1853,43.0688,43.0688,370600.0
2014-09-16 10:30:00,55.44,55.47,55.32,55.41,257300.0,43.0688,43.0921,42.9756,43.0455,257300.0
2014-09-16 10:40:00,55.41,55.41,55.25,55.29,142700.0,43.0455,43.0455,42.9212,42.9523,142700.0
2014-09-16 10:50:00,55.29,55.3,55.2,55.21,140600.0,42.9523,42.96,42.8823,42.8901,140600.0
2014-09-16 11:00:00,55.2,55.2,55.13,55.19,181600.0,42.8823,42.8823,42.828,42.8746,181600.0
2014-09-16 11:10:00,55.19,55.25,55.17,55.22,160800.0,42.8746,42.9212,42.859,42.8979,160800.0
2014-09-16 11:20:00,55.22,55.39,55.18,55.38,149800.0,42.8979,43.0299,42.8668,43.0222,149800.0
2014-09-16 11:30:00,55.38,55.44,55.36,55.42,131300.0,43.0222,43.0688,43.0066,43.0532,131300.0
2014-09-16 11:40:00,55.42,55.45,55.39,55.41,130100.0,43.0532,43.0766,43.0299,43.0455,130100.0
2014-09-16 11:50:00,55.42,55.57,55.4,55.51,132800.0,43.0532,43.1698,43.0377,43.1232,132800.0
2014-09-16 12:00:00,55.51,55.53,55.4,55.4,105100.0,43.1232,43.1387,43.0377,43.0377,105100.0
2014-09-16 12:10:00,55.41,55.49,55.41,55.44,122200.0,43.0455,43.1076,43.0455,43.0688,122200.0
2014-09-16 12:20:00,55.45,55.53,55.44,55.5,88400.0,43.0766,43.1387,43.0688,43.1154,88400.0
2014-09-16 12:30:00,55.5,55.56,55.49,55.54,69700.0,43.1154,43.162,43.1076,43.1465,69700.0
2014-09-16 12:40:00,55.53,55.56,55.51,55.51,59700.0,43.1387,43.162,43.1232,43.1232,59700.0
2014-09-16 12:50:00,55.52,55.55,55.5,55.52,70100.0,43.1309,43.1542,43.1154,43.1309,70100.0
2014-09-16 13:00:00,55.52,55.55,55.49,55.54,60700.0,43.1309,43.1542,43.1076,43.1465,60700.0
2014-09-16 13:10:00,55.53,55.55,55.47,55.55,70200.0,43.1387,43.1542,43.0921,43.1542,70200.0
2014-09-16 13:20:00,55.54,55.6,55.53,55.6,71300.0,43.1465,43.1931,43.1387,43.1931,71300.0
2014-09-16 13:30:00,55.6,55.67,55.6,55.64,93700.0,43.1931,43.2475,43.1931,43.2242,93700.0
2014-09-16 13:40:00,55.64,55.67,55.63,55.65,66000.0,43.2242,43.2475,43.2164,43.2319,66000.0
2014-09-16 13:50:00,55.64,55.68,55.64,55.66,108300.0,43.2242,43.2552,43.2242,43.2397,108300.0
2014-09-16 14:00:00,55.66,55.68,55.6,55.61,99200.0,43.2397,43.2552,43.1931,43.2008,99200.0
2014-09-16 14:10:00,55.61,55.65,55.59,55.6,71600.0,43.2008,43.2319,43.1853,43.1931,71600.0
2014-09-16 14:20:00,55.59,55.66,55.58,55.61,80900.0,43.1853,43.2397,43.1775,43.2008,80900.0
2014-09-16 14:30:00,55.62,55.63,55.57,55.62,103800.0,43.2086,43.2164,43.1698,43.2086,103800.0
2014-09-16 14:40:00,55.62,55.65,55.6,55.61,82700.0,43.2086,43.2319,43.1931,43.2008,82700.0
2014-09-16 14:50:00,55.61,55.62,55.55,55.59,91800.0,43.2008,43.2086,43.1542,43.1853,91800.0
2014-09-16 15:00:00,55.6,55.65,55.59,55.6,116500.0,43.1931,43.2319,43.1853,43.1931,116500.0
2014-09-16 15:10:00,55.6,55.64,55.6,55.63,87600.0,43.1931,43.2242,43.1931,43.2164,87600.0
2014-09-16 15:20:00,55.64,55.65,55.6,55.6,131300.0,43.2242,43.2319,43.1931,43.1931,131300.0
2014-09-16 15:30:00,55.61,55.64,55.6,55.6,171900.0,43.2008,43.2242,43.1931,43.1931,171900.0
2014-09-16 15:40:00,55.6,55.66,55.6,55.64,239400.0,43.1931,43.2397,43.1931,43.2242,239400.0
2014-09-16 15:50:00,55.64,55.68,55.63,55.64,605200.0,43.2242,43.2552,43.2164,43.2242,605200.0
2014-09-17 09:30:00,55.84,56.15,55.73,56.01,409100.0,43.3795,43.6203,43.2941,43.5116,409100.0
2014-09-17 09:40:00,56.01,56.24,56.0,56.1,276600.0,43.5116,43.6903,43.5038,43.5815,276600.0
2014-09-17 09:50:00,56.09,56.1,55.92,55.93,306300.0,43.5737,43.5815,43.4417,43.4494,306300.0
2014-09-17 10:00:00,55.92,55.99,55.89,55.94,207400.0,43.4417,43.4961,43.4184,43.4572,207400.0
2014-09-17 10:10:00,55.95,55.95,55.85,55.87,100800.0,43.465,43.465,43.3873,43.4028,100800.0
2014-09-17 10:20:00,55.88,56.02,55.86,56.02,117700.0,43.4106,43.5194,43.3951,43.5194,117700.0
2014-09-17 10:30:00,56.01,56.02,55.83,55.86,130000.0,43.5116,43.5194,43.3718,43.3951,130000.0
2014-09-17 10:40:00,55.86,55.92,55.85,55.91,140400.0,43.3951,43.4417,43.3873,43.4339,140400.0
2014-09-17 10:50:00,55.92,55.92,55.85,55.9,188200.0,43.4417,43.4417,43.3873,43.4261,188200.0
2014-09-17 11:00:00,55.89,55.94,55.88,55.91,130800.0,43.4184,43.4572,43.4106,43.4339,130800.0
2014-09-17 11:10:00,55.91,55.98,55.91,55.94,89400.0,43.4339,43.4883,43.4339,43.4572,89400.0
2014-09-17 11:20:00,55.94,55.95,55.89,55.91,128400.0,43.4572,43.465,43.4184,43.4339,128400.0
2014-09-17 11:30:00,55.92,55.93,55.81,55.85,114100.0,43.4417,43.4494,43.3562,43.3873,114100.0
2014-09-17 11:40:00,55.85,55.88,55.83,55.84,64100.0,43.3873,43.4106,43.3718,43.3795,64100.0
2014-09-17 11:50:00,55.84,55.88,55.82,55.83,77700.0,43.3795,43.4106,43.364,43.3718,77700.0
2014-09-17 12:00:00,55.83,55.86,55.81,55.81,66100.0,43.3718,43.3951,43.3562,43.3562,66100.0
2014-09-17 12:10:00,55.83,55.84,55.79,55.81,91300.0,43.3718,43.3795,43.3407,43.3562,91300.0
2014-09-17 12:20:00,55.82,55.82,55.73,55.74,130000.0,43.364,43.364,43.2941,43.3018,130000.0
2014-09-17 12:30:00,55.74,55.83,55.72,55.82,117000.0,43.3018,43.3718,43.2863,43.364,117000.0
2014-09-17 12:40:00,55.83,55.87,55.82,55.87,35500.0,43.3718,43.4028,43.364,43.4028,35500.0
2014-09-17 12:50:00,55.87,55.88,55.78,55.78,65600.0,43.4028,43.4106,43.3329,43.3329,65600.0
2014-09-17 13:00:00,55.78,55.78,55.73,55.73,45200.0,43.3329,43.3329,43.2941,43.2941,45200.0
2014-09-17 13:10:00,55.73,55.77,55.7,55.7,55200.0,43.2941,43.3251,43.2708,43.2708,55200.0
2014-09-17 13:20:00,55.71,55.71,55.68,55.69,37800.0,43.2785,43.2785,43.2552,43.263,37800.0
2014-09-17 13:30:00,55.68,55.78,55.68,55.77,70500.0,43.2552,43.3329,43.2552,43.3251,70500.0
2014-09-17 13:40:00,55.78,55.85,55.77,55.84,77000.0,43.3329,43.3873,43.3251,43.3795,77000.0
2014-09-17 13:50:00,55.84,55.91,55.82,55.88,120300.0,43.3795,43.4339,43.364,43.4106,120300.0
2014-09-17 14:00:00,55.88,55.99,55.5,55.8,428400.0,43.4106,43.4961,43.1154,43.3485,428400.0
2014-09-17 14:10:00,55.81,56.16,55.8,56.16,375100.0,43.3562,43.6281,43.3485,43.6281,375100.0
2014-09-17 14:20:00,56.16,56.19,56.09,56.14,203900.0,43.6281,43.6514,43.5737,43.6126,203900.0
2014-09-17 14:30:00,56.14,56.15,55.97,55.97,199400.0,43.6126,43.6203,43.4805,43.4805,199400.0
2014-09-17 14:40:00,55.98,56.05,55.87,55.97,191900.0,43.4883,43.5427,43.4028,43.4805,191900.0
2014-09-17 14:50:00,55.98,56.04,55.92,55.98,248100.0,43.4883,43.5349,43.4417,43.4883,248100.0
2014-09-17 15:00:00,55.97,56.1,55.93,56.08,275000.0,43.4805,43.5815,43.4494,43.566,275000.0
2014-09-17 15:10:00,56.08,56.25,56.06,56.14,355700.0,43.566,43.698,43.5504,43.6126,355700.0
2014-09-17 15:20:00,56.13,56.16,55.98,56.06,338900.0,43.6048,43.6281,43.4883,43.5504,338900.0
2014-09-17 15:30:00,56.05,56.1,55.89,55.9,271700.0,43.5427,43.5815,43.4184,43.4261,271700.0
2014-09-17 15:40:00,55.89,55.93,55.79,55.86,319400.0,43.4184,43.4494,43.3407,43.3951,319400.0
2014-09-17 15:50:00,55.85,55.91,55.8,55.85,540400.0,43.3873,43.4339,43.3485,43.3873,540400.0
2014-09-18 09:30:00,55.76,56.09,55.76,56.09,341000.0,43.3174,43.5737,43.3174,43.5737,341000.0
2014-09-18 09:40:00,56.08,56.24,56.05,56.23,201000.0,43.566,43.6903,43.5427,43.6825,201000.0
2014-09-18 09:50:00,56.24,56.24,56.13,56.14,176600.0,43.6903,43.6903,43.6048,43.6126,176600.0
2014-09-18 10:00:00,56.14,56.16,56.07,56.16,166200.0,43.6126,43.6281,43.5582,43.6281,166200.0
2014-09-18 10:10:00,56.16,56.19,56.09,56.12,103800.0,43.6281,43.6514,43.5737,43.597,103800.0
2014-09-18 10:20:00,56.13,56.16,56.06,56.07,179400.0,43.6048,43.6281,43.5504,43.5582,179400.0
2014-09-18 10:30:00,56.08,56.24,56.07,56.23,216200.0,43.566,43.6903,43.5582,43.6825,216200.0
2014-09-18 10:40:00,56.23,56.29,56.17,56.27,189800.0,43.6825,43.7291,43.6359,43.7136,189800.0
2014-09-18 10:50:00,56.27,56.29,56.15,56.15,130700.0,43.7136,43.7291,43.6203,43.6203,130700.0
2014-09-18 11:00:00,56.15,56.18,56.12,56.15,95900.0,43.6203,43.6437,43.597,43.6203,95900.0
2014-09-18 11:10:00,56.15,56.18,56.1,56.12,126800.0,43.6203,43.6437,43.5815,43.597,126800.0
2014-09-18 11:20:00,56.12,56.19,56.11,56.12,100800.0,43.597,43.6514,43.5893,43.597,100800.0
2014-09-18 11:30:00,56.12,56.19,56.11,56.14,84700.0,43.597,43.6514,43.5893,43.6126,84700.0
2014-09-18 11:40:00,56.14,56.22,56.12,56.19,130000.0,43.6126,43.6747,43.597,43.6514,130000.0
2014-09-18 11:50:00,56.18,56.19,56.15,56.17,83500.0,43.6437,43.6514,43.6203,43.6359,83500.0
2014-09-18 12:00:00,56.18,56.19,56.15,56.17,90700.0,43.6437,43.6514,43.6203,43.6359,90700.0
2014-09-18 12:10:00,56.17,56.27,56.15,56.26,83200.0,43.6359,43.7136,43.6203,43.7058,83200.0
2014-09-18 12:20:00,56.26,56.38,56.25,56.35,204900.0,43.7058,43.799,43.698,43.7757,204900.0
2014-09-18 12:30:00,56.36,56.38,56.32,56.36,118900.0,43.7835,43.799,43.7524,43.7835,118900.0
2014-09-18 12:40:00,56.37,56.4,56.35,56.38,106300.0,43.7913,43.8146,43.7757,43.799,106300.0
2014-09-18 12:50:00,56.38,56.42,56.33,56.41,145500.0,43.799,43.8301,43.7602,43.8223,145500.0
2014-09-18 13:00:00,56.41,56.42,56.35,56.37,83500.0,43.8223,43.8301,43.7757,43.7913,83500.0
2014-09-18 13:10:00,56.38,56.42,56.38,56.39,75300.0,43.799,43.8301,43.799,43.8068,75300.0
2014-09-18 13:20:00,56.39,56.4,56.34,56.4,139600.0,43.8068,43.8146,43.768,43.8146,139600.0
2014-09-18 13:30:00,56.4,56.42,56.35,56.42,110500.0,43.8146,43.8301,43.7757,43.8301,110500.0
2014-09-18 13:40:00,56.42,56.48,56.4,56.44,213900.0,43.8301,43.8767,43.8146,43.8456,213900.0
2014-09-18 13:50:00,56.45,56.48,56.4,56.4,117500.0,43.8534,43.8767,43.8146,43.8146,117500.0
2014-09-18 14:00:00,56.41,56.45,56.4,56.45,99600.0,43.8223,43.8534,43.8146,43.8534,99600.0
2014-09-18 14:10:00,56.45,56.48,56.45,56.45,89900.0,43.8534,43.8767,43.8534,43.8534,89900.0
2014-09-18 14:20:00,56.45,56.46,56.41,56.41,99700.0,43.8534,43.8612,43.8223,43.8223,99700.0
2014-09-18 14:30:00,56.42,56.43,56.39,56.39,110900.0,43.8301,43.8379,43.8068,43.8068,110900.0
2014-09-18 14:40:00,56.4,56.4,56.34,56.34,88800.0,43.8146,43.8146,43.768,43.768,88800.0
2014-09-18 14:50:00,56.34,56.35,56.31,56.32,81200.0,43.768,43.7757,43.7446,43.7524,81200.0
2014-09-18 15:00:00,56.32,56.41,56.31,56.39,138700.0,43.7524,43.8223,43.7446,43.8068,138700.0
2014-09-18 15:10:00,56.4,56.41,56.39,56.41,106200.0,43.8146,43.8223,43.8068,43.8223,106200.0
2014-09-18 15:20:00,56.4,56.41,56.39,56.39,163200.0,43.8146,43.8223,43.8068,43.8068,163200.0
2014-09-18 15:30:00,56.4,56.45,56.39,56.45,282100.0,43.8146,43.8534,43.8068,43.8534,282100.0
2014-09-18 15:40:00,56.45,56.45,56.39,56.43,354300.0,43.8534,43.8534,43.8068,43.8379,354300.0
2014-09-18 15:50:00,56.42,56.43,56.28,56.32,928400.0,43.8301,43.8379,43.7213,43.7524,928400.0
2014-09-19 09:30:00,56.52,56.56,56.15,56.18,1432100.0,43.9078,43.9389,43.6203,43.6437,1432100.0
2014-09-19 09:40:00,56.18,56.21,55.93,55.97,280600.0,43.6437,43.667,43.4494,43.4805,280600.0
2014-09-19 09:50:00,55.97,56.05,55.88,55.94,202000.0,43.4805,43.5427,43.4106,43.4572,202000.0
2014-09-19 10:00:00,55.93,55.94,55.86,55.9,351200.0,43.4494,43.4572,43.3951,43.4261,351200.0
2014-09-19 10:10:00,55.9,55.98,55.77,55.82,374200.0,43.4261,43.4883,43.3251,43.364,374200.0
2014-09-19 10:20:00,55.82,55.85,55.73,55.73,250500.0,43.364,43.3873,43.2941,43.2941,250500.0
2014-09-19 10:30:00,55.74,55.75,55.63,55.64,270300.0,43.3018,43.3096,43.2164,43.2242,270300.0
2014-09-19 10:40:00,55.65,55.65,55.6,55.63,202500.0,43.2319,43.2319,43.1931,43.2164,202500.0
2014-09-19 10:50:00,55.63,55.65,55.46,55.51,339200.0,43.2164,43.2319,43.0843,43.1232,339200.0
2014-09-19 11:00:00,55.51,55.52,55.46,55.49,207600.0,43.1232,43.1309,43.0843,43.1076,207600.0
2014-09-19 11:10:00,55.49,55.53,55.4,55.41,324500.0,43.1076,43.1387,43.0377,43.0455,324500.0
2014-09-19 11:20:00,55.42,55.48,55.38,55.45,223100.0,43.0532,43.0999,43.0222,43.0766,223100.0
2014-09-19 11:30:00,55.44,55.46,55.29,55.32,402200.0,43.0688,43.0843,42.9523,42.9756,402200.0
2014-09-19 11:40:00,55.33,55.41,55.25,55.29,320700.0,42.9833,43.0455,42.9212,42.9523,320700.0
2014-09-19 11:50:00,55.3,55.31,55.2,55.27,208300.0,42.96,42.9678,42.8823,42.9367,208300.0
2014-09-19 12:00:00,55.28,55.29,55.13,55.15,197100.0,42.9445,42.9523,42.828,42.8435,197100.0
2014-09-19 12:10:00,55.15,55.26,55.15,55.21,194000.0,42.8435,42.9289,42.8435,42.8901,194000.0
2014-09-19 12:20:00,55.22,55.29,55.19,55.23,216800.0,42.8979,42.9523,42.8746,42.9056,216800.0
2014-09-19 12:30:00,55.24,55.28,55.15,55.28,126100.0,42.9134,42.9445,42.8435,42.9445,126100.0
2014-09-19 12:40:00,55.28,55.31,55.13,55.17,140700.0,42.9445,42.9678,42.828,42.859,140700.0
2014-09-19 12:50:00,55.17,55.21,55.11,55.16,176200.0,42.859,42.8901,42.8124,42.8513,176200.0
2014-09-19 13:00:00,55.16,55.18,55.11,55.15,63200.0,42.8513,42.8668,42.8124,42.8435,63200.0
2014-09-19 13:10:00,55.16,55.19,55.11,55.19,257700.0,42.8513,42.8746,42.8124,42.8746,257700.0
2014-09-19 13:20:00,55.19,55.31,55.18,55.3,119200.0,42.8746,42.9678,42.8668,42.96,119200.0
2014-09-19 13:30:00,55.31,55.45,55.3,55.44,156800.0,42.9678,43.0766,42.96,43.0688,156800.0
2014-09-19 13:40:00,55.44,55.44,55.35,55.36,185300.0,43.0688,43.0688,42.9989,43.0066,185300.0
2014-09-19 13:50:00,55.36,55.42,55.35,55.37,284300.0,43.0066,43.0532,42.9989,43.0144,284300.0
2014-09-19 14:00:00,55.37,55.39,55.35,55.38,88300.0,43.0144,43.0299,42.9989,43.0222,88300.0
2014-09-19 14:10:00,55.37,55.39,55.33,55.36,149900.0,43.0144,43.0299,42.9833,43.0066,149900.0
2014-09-19 14:20:00,55.35,55.4,55.35,55.38,81400.0,42.9989,43.0377,42.9989,43.0222,81400.0
2014-09-19 14:30:00,55.38,55.39,55.32,55.38,128300.0,43.0222,43.0299,42.9756,43.0222,128300.0
2014-09-19 14:40:00,55.38,55.47,55.38,55.46,118700.0,43.0222,43.0921,43.0222,43.0843,118700.0
2014-09-19 14:50:00,55.46,55.47,55.4,55.47,139000.0,43.0843,43.0921,43.0377,43.0921,139000.0
2014-09-19 15:00:00,55.47,55.49,55.41,55.42,148000.0,43.0921,43.1076,43.0455,43.0532,148000.0
2014-09-19 15:10:00,55.42,55.46,55.41,55.41,204800.0,43.0532,43.0843,43.0455,43.0455,204800.0
2014-09-19 15:20:00,55.41,55.42,55.36,55.36,136000.0,43.0455,43.0532,43.0066,43.0066,136000.0
2014-09-19 15:30:00,55.36,55.43,55.34,55.42,250900.0,43.0066,43.061,42.9911,43.0532,250900.0
2014-09-19 15:40:00,55.43,55.44,55.34,55.34,479800.0,43.061,43.0688,42.9911,42.9911,479800.0
2014-09-19 15:50:00,55.35,55.36,55.25,55.25,1219400.0,42.9989,43.0066,42.9212,42.9212,1219400.0
2014-09-22 09:30:00,55.08,55.38,55.07,55.36,278700.0,42.7891,43.0222,42.7813,43.0066,278700.0
2014-09-22 09:40:00,55.36,55.36,55.14,55.26,322600.0,43.0066,43.0066,42.8357,42.9289,322600.0
2014-09-22 09:50:00,55.26,55.35,55.22,55.33,190100.0,42.9289,42.9989,42.8979,42.9833,190100.0
2014-09-22 10:00:00,55.34,55.34,55.15,55.2,254500.0,42.9911,42.9911,42.8435,42.8823,254500.0
2014-09-22 10:10:00,55.21,55.27,55.1,55.11,207000.0,42.8901,42.9367,42.8047,42.8124,207000.0
2014-09-22 10:20:00,55.11,55.12,55.03,55.05,145100.0,42.8124,42.8202,42.7503,42.7658,145100.0
2014-09-22 10:30:00,55.06,55.15,55.0,55.08,153700.0,42.7736,42.8435,42.727,42.7891,153700.0
2014-09-22 10:40:00,55.08,55.12,55.03,55.07,195100.0,42.7891,42.8202,42.7503,42.7813,195100.0
2014-09-22 10:50:00,55.08,55.13,55.07,55.12,145900.0,42.7891,42.828,42.7813,42.8202,145900.0
2014-09-22 11:00:00,55.11,55.21,55.09,55.17,189800.0,42.8124,42.8901,42.7969,42.859,189800.0
2014-09-22 11:10:00,55.18,55.19,55.09,55.17,110500.0,42.8668,42.8746,42.7969,42.859,110500.0
2014-09-22 11:20:00,55.18,55.25,55.18,55.21,109300.0,42.8668,42.9212,42.8668,42.8901,109300.0
2014-09-22 11:30:00,55.21,55.23,55.12,55.12,118400.0,42.8901,42.9056,42.8202,42.8202,118400.0
2014-09-22 11:40:00,55.12,55.12,55.0,55.0,216900.0,42.8202,42.8202,42.727,42.727,216900.0
2014-09-22 11:50:00,54.99,55.0,54.93,54.98,163400.0,42.7192,42.727,42.6726,42.7114,163400.0
2014-09-22 12:00:00,54.98,55.05,54.9,55.02,161700.0,42.7114,42.7658,42.6493,42.7425,161700.0
2014-09-22 12:10:00,55.03,55.17,55.0,55.15,129200.0,42.7503,42.859,42.727,42.8435,129200.0
2014-09-22 12:20:00,55.15,55.17,55.05,55.07,100000.0,42.8435,42.859,42.7658,42.7813,100000.0
2014-09-22 12:30:00,55.07,55.12,55.02,55.09,97700.0,42.7813,42.8202,42.7425,42.7969,97700.0
2014-09-22 12:40:00,55.1,55.2,55.05,55.2,81400.0,42.8047,42.8823,42.7658,42.8823,81400.0
2014-09-22 12:50:00,55.2,55.25,55.19,55.22,101000.0,42.8823,42.9212,42.8746,42.8979,101000.0
2014-09-22 13:00:00,55.22,55.22,55.15,55.16,63500.0,42.8979,42.8979,42.8435,42.8513,63500.0
2014-09-22 13:10:00,55.16,55.17,55.1,55.12,81200.0,42.8513,42.859,42.8047,42.8202,81200.0
2014-09-22 13:20:00,55.12,55.21,55.06,55.18,70200.0,42.8202,42.8901,42.7736,42.8668,70200.0
2014-09-22 13:30:00,55.18,55.21,55.15,55.18,73700.0,42.8668,42.8901,42.8435,42.8668,73700.0
2014-09-22 13:40:00,55.18,55.22,55.17,55.22,73700.0,42.8668,42.8979,42.859,42.8979,73700.0
2014-09-22 13:50:00,55.23,55.24,55.16,55.16,83400.0,42.9056,42.9134,42.8513,42.8513,83400.0
2014-09-22 14:00:00,55.17,55.21,55.1,55.1,155800.0,42.859,42.8901,42.8047,42.8047,155800.0
2014-09-22 14:10:00,55.1,55.13,55.03,55.06,119200.0,42.8047,42.828,42.7503,42.7736,119200.0
2014-09-22 14:20:00,55.07,55.11,54.98,55.0,131400.0,42.7813,42.8124,42.7114,42.727,131400.0
2014-09-22 14:30:00,55.0,55.09,55.0,55.06,89500.0,42.727,42.7969,42.727,42.7736,89500.0
2014-09-22 14:40:00,55.07,55.13,55.03,55.1,81800.0,42.7813,42.828,42.7503,42.8047,81800.0
2014-09-22 14:50:00,55.11,55.12,55.02,55.03,96700.0,42.8124,42.8202,42.7425,42.7503,96700.0
2014-09-22 15:00:00,55.04,55.13,55.03,55.05,116600.0,42.758,42.828,42.7503,42.7658,116600.0
2014-09-22 15:10:00,55.05,55.07,54.96,54.99,129400.0,42.7658,42.7813,42.6959,42.7192,129400.0
2014-09-22 15:20:00,55.0,55.06,54.99,55.05,118600.0,42.727,42.7736,42.7192,42.7658,118600.0
2014-09-22 15:30:00,55.06,55.07,54.98,55.0,282400.0,42.7736,42.7813,42.7114,42.727,282400.0
2014-09-22 15:40:00,55.0,55.04,54.99,55.01,352700.0,42.727,42.758,42.7192,42.7347,352700.0
2014-09-22 15:50:00,55.01,55.01,54.91,54.94,586900.0,42.7347,42.7347,42.6571,42.6804,586900.0
2014-09-23 09:30:00,54.85,54.89,54.72,54.81,198800.0,42.6104,42.6415,42.5094,42.5794,198800.0
2014-09-23 09:40:00,54.81,54.94,54.81,54.92,168900.0,42.5794,42.6804,42.5794,42.6648,168900.0
2014-09-23 09:50:00,54.91,55.09,54.91,55.05,223600.0,42.6571,42.7969,42.6571,42.7658,223600.0
2014-09-23 10:00:00,55.06,55.12,54.91,54.93,246800.0,42.7736,42.8202,42.6571,42.6726,246800.0
2014-09-23 10:10:00,54.94,54.96,54.82,54.91,153500.0,42.6804,42.6959,42.5871,42.6571,153500.0
2014-09-23 10:20:00,54.92,55.01,54.85,54.86,142200.0,42.6648,42.7347,42.6104,42.6182,142200.0
2014-09-23 10:30:00,54.86,54.91,54.82,54.83,104000.0,42.6182,42.6571,42.5871,42.5949,104000.0
2014-09-23 10:40:00,54.83,54.88,54.82,54.84,107400.0,42.5949,42.6337,42.5871,42.6027,107400.0
2014-09-23 10:50:00,54.83,54.9,54.79,54.79,94100.0,42.5949,42.6493,42.5638,42.5638,94100.0
2014-09-23 11:00:00,54.8,54.86,54.8,54.85,94300.0,42.5716,42.6182,42.5716,42.6104,94300.0
2014-09-23 11:10:00,54.84,54.84,54.7,54.71,164100.0,42.6027,42.6027,42.4939,42.5017,164100.0
2014-09-23 11:20:00,54.7,54.82,54.69,54.74,132200.0,42.4939,42.5871,42.4861,42.525,132200.0
2014-09-23 11:30:00,54.75,54.85,54.71,54.85,141700.0,42.5328,42.6104,42.5017,42.6104,141700.0
2014-09-23 11:40:00,54.85,54.93,54.83,54.88,110100.0,42.6104,42.6726,42.5949,42.6337,110100.0
2014-09-23 11:50:00,54.88,54.93,54.84,54.91,71300.0,42.6337,42.6726,42.6027,42.6571,71300.0
2014-09-23 12:00:00,54.91,54.92,54.84,54.84,62600.0,42.6571,42.6648,42.6027,42.6027,62600.0
2014-09-23 12:10:00,54.84,54.87,54.8,54.8,71500.0,42.6027,42.626,42.5716,42.5716,71500.0
2014-09-23 12:20:00,54.81,54.82,54.76,54.8,48500.0,42.5794,42.5871,42.5405,42.5716,48500.0
2014-09-23 12:30:00,54.79,54.84,54.78,54.8,67600.0,42.5638,42.6027,42.5561,42.5716,67600.0
2014-09-23 12:40:00,54.8,54.85,54.74,54.74,72400.0,42.5716,42.6104,42.525,42.525,72400.0
2014-09-23 12:50:00,54.73,54.75,54.64,54.65,89700.0,42.5172,42.5328,42.4473,42.4551,89700.0
2014-09-23 13:00:00,54.64,54.67,54.61,54.63,90700.0,42.4473,42.4706,42.424,42.4395,90700.0
2014-09-23 13:10:00,54.62,54.64,54.53,54.61,289200.0,42.4318,42.4473,42.3618,42.424,289200.0
2014-09-23 13:20:00,54.62,54.68,54.59,54.61,167700.0,42.4318,42.4784,42.4085,42.424,167700.0
2014-09-23 13:30:00,54.62,54.63,54.53,54.56,210500.0,42.4318,42.4395,42.3618,42.3852,210500.0
2014-09-23 13:40:00,54.57,54.58,54.52,54.53,90200.0,42.3929,42.4007,42.3541,42.3618,90200.0
2014-09-23 13:50:00,54.53,54.58,54.47,54.5,132400.0,42.3618,42.4007,42.3152,42.3385,132400.0
2014-09-23 14:00:00,54.49,54.54,54.44,54.49,134800.0,42.3308,42.3696,42.2919,42.3308,134800.0
2014-09-23 14:10:00,54.48,54.52,54.45,54.46,219900.0,42.323,42.3541,42.2997,42.3075,219900.0
2014-09-23 14:20:00,54.46,54.49,54.37,54.48,237300.0,42.3075,42.3308,42.2375,42.323,237300.0
2014-09-23 14:30:00,54.49,54.56,54.49,54.53,104000.0,42.3308,42.3852,42.3308,42.3618,104000.0
2014-09-23 14:40:00,54.53,54.57,54.52,54.54,110500.0,42.3618,42.3929,42.3541,42.3696,110500.0
2014-09-23 14:50:00,54.54,54.6,54.53,54.59,142700.0,42.3696,42.4162,42.3618,42.4085,142700.0
2014-09-23 15:00:00,54.6,54.65,54.5,54.51,158800.0,42.4162,42.4551,42.3385,42.3463,158800.0
2014-09-23 15:10:00,54.52,54.6,54.52,54.52,136600.0,42.3541,42.4162,42.3541,42.3541,136600.0
2014-09-23 15:20:00,54.52,54.63,54.5,54.58,161400.0,42.3541,42.4395,42.3385,42.4007,161400.0
2014-09-23 15:30:00,54.59,54.7,54.56,54.7,158700.0,42.4085,42.4939,42.3852,42.4939,158700.0
2014-09-23 15:40:00,54.7,54.7,54.65,54.68,280200.0,42.4939,42.4939,42.4551,42.4784,280200.0
2014-09-23 15:50:00,54.67,54.69,54.5,54.5,536100.0,42.4706,42.4861,42.3385,42.3385,536100.0
2014-09-24 09:30:00,54.5,54.73,54.45,54.64,173500.0,42.3385,42.5172,42.2997,42.4473,173500.0
2014-09-24 09:40:00,54.64,54.72,54.48,54.63,180200.0,42.4473,42.5094,42.323,42.4395,180200.0
2014-09-24 09:50:00,54.62,54.75,54.62,54.68,112600.0,42.4318,42.5328,42.4318,42.4784,112600.0
2014-09-24 10:00:00,54.69,54.73,54.51,54.6,187300.0,42.4861,42.5172,42.3463,42.4162,187300.0
2014-09-24 10:10:00,54.59,54.71,54.52,54.67,134100.0,42.4085,42.5017,42.3541,42.4706,134100.0
2014-09-24 10:20:00,54.67,54.74,54.57,54.72,126700.0,42.4706,42.525,42.3929,42.5094,126700.0
2014-09-24 10:30:00,54.73,54.79,54.67,54.79,130600.0,42.5172,42.5638,42.4706,42.5638,130600.0
2014-09-24 10:40:00,54.79,54.86,54.78,54.82,137300.0,42.5638,42.6182,42.5561,42.5871,137300.0
2014-09-24 10:50:00,54.82,54.86,54.78,54.81,116400.0,42.5871,42.6182,42.5561,42.5794,116400.0
2014-09-24 11:00:00,54.83,54.95,54.82,54.94,172600.0,42.5949,42.6881,42.5871,42.6804,172600.0
2014-09-24 11:10:00,54.95,54.97,54.88,54.9,102300.0,42.6881,42.7037,42.6337,42.6493,102300.0
2014-09-24 11:20:00,54.9,55.01,54.9,55.0,113300.0,42.6493,42.7347,42.6493,42.727,113300.0
2014-09-24 11:30:00,55.0,55.08,54.99,55.01,166200.0,42.727,42.7891,42.7192,42.7347,166200.0
2014-09-24 11:40:00,55.01,55.03,54.93,54.94,107300.0,42.7347,42.7503,42.6726,42.6804,107300.0
2014-09-24 11:50:00,54.94,54.96,54.9,54.9,156300.0,42.6804,42.6959,42.6493,42.6493,156300.0
2014-09-24 12:00:00,54.91,54.92,54.87,54.88,115100.0,42.6571,42.6648,42.626,42.6337,115100.0
2014-09-24 12:10:00,54.88,54.92,54.86,54.87,82500.0,42.6337,42.6648,42.6182,42.626,82500.0
2014-09-24 12:20:00,54.88,54.91,54.86,54.9,67600.0,42.6337,42.6571,42.6182,42.6493,67600.0
2014-09-24 12:30:00,54.9,54.9,54.85,54.86,70200.0,42.6493,42.6493,42.6104,42.6182,70200.0
2014-09-24 12:40:00,54.86,54.9,54.86,54.88,49100.0,42.6182,42.6493,42.6182,42.6337,49100.0
2014-09-24 12:50:00,54.88,54.9,54.83,54.88,62700.0,42.6337,42.6493,42.5949,42.6337,62700.0
2014-09-24 13:00:00,54.88,54.9,54.84,54.88,67300.0,42.6337,42.6493,42.6027,42.6337,67300.0
2014-09-24 13:10:00,54.89,54.91,54.85,54.86,71500.0,42.6415,42.6571,42.6104,42.6182,71500.0
2014-09-24 13:20:00,54.86,54.9,54.83,54.9,41700.0,42.6182,42.6493,42.5949,42.6493,41700.0
2014-09-24 13:30:00,54.9,54.94,54.89,54.92,94000.0,42.6493,42.6804,42.6415,42.6648,94000.0
2014-09-24 13:40:00,54.93,54.97,54.92,54.97,64300.0,42.6726,42.7037,42.6648,42.7037,64300.0
2014-09-24 13:50:00,54.97,54.99,54.94,54.96,77600.0,42.7037,42.7192,42.6804,42.6959,77600.0
2014-09-24 14:00:00,54.97,55.0,54.93,54.98,63700.0,42.7037,42.727,42.6726,42.7114,63700.0
2014-09-24 14:10:00,54.98,55.0,54.96,55.0,78700.0,42.7114,42.727,42.6959,42.727,78700.0
2014-09-24 14:20:00,54.99,55.03,54.94,55.03,103600.0,42.7192,42.7503,42.6804,42.7503,103600.0
2014-09-24 14:30:00,55.03,55.04,54.99,55.0,69700.0,42.7503,42.758,42.7192,42.727,69700.0
2014-09-24 14:40:00,55.0,55.02,54.96,55.01,129700.0,42.727,42.7425,42.6959,42.7347,129700.0
2014-09-24 14:50:00,55.01,55.05,55.01,55.03,100700.0,42.7347,42.7658,42.7347,42.7503,100700.0
2014-09-24 15:00:00,55.03,55.1,55.0,55.08,167200.0,42.7503,42.8047,42.727,42.7891,167200.0
2014-09-24 15:10:00,55.08,55.15,55.06,55.15,146800.0,42.7891,42.8435,42.7736,42.8435,146800.0
2014-09-24 15:20:00,55.15,55.15,55.03,55.04,150000.0,42.8435,42.8435,42.7503,42.758,150000.0
2014-09-24 15:30:00,55.04,55.07,55.02,55.03,164000.0,42.758,42.7813,42.7425,42.7503,164000.0
2014-09-24 15:40:00,55.04,55.04,54.92,54.94,306700.0,42.758,42.758,42.6648,42.6804,306700.0
2014-09-24 15:50:00,54.94,55.0,54.89,54.99,688200.0,42.6804,42.727,42.6415,42.7192,688200.0
2014-09-25 09:30:00,54.87,54.9,54.67,54.75,146700.0,42.626,42.6493,42.4706,42.5328,146700.0
2014-09-25 09:40:00,54.75,54.75,54.54,54.62,133200.0,42.5328,42.5328,42.3696,42.4318,133200.0
2014-09-25 09:50:00,54.63,54.63,54.47,54.54,178700.0,42.4395,42.4395,42.3152,42.3696,178700.0
2014-09-25 10:00:00,54.54,54.64,54.49,54.62,105300.0,42.3696,42.4473,42.3308,42.4318,105300.0
2014-09-25 10:10:00,54.61,54.64,54.51,54.6,230900.0,42.424,42.4473,42.3463,42.4162,230900.0
2014-09-25 10:20:00,54.6,54.6,54.38,54.49,183300.0,42.4162,42.4162,42.2453,42.3308,183300.0
2014-09-25 10:30:00,54.48,54.48,54.31,54.33,148500.0,42.323,42.323,42.1909,42.2065,148500.0
2014-09-25 10:40:00,54.33,54.35,54.12,54.22,211300.0,42.2065,42.222,42.0433,42.121,211300.0
2014-09-25 10:50:00,54.22,54.38,54.21,54.37,99000.0,42.121,42.2453,42.1133,42.2375,99000.0
2014-09-25 11:00:00,54.37,54.43,54.25,54.42,121500.0,42.2375,42.2842,42.1443,42.2764,121500.0
2014-09-25 11:10:00,54.41,54.41,54.28,54.31,83800.0,42.2686,42.2686,42.1676,42.1909,83800.0
2014-09-25 11:20:00,54.29,54.41,54.26,54.41,133300.0,42.1754,42.2686,42.1521,42.2686,133300.0
2014-09-25 11:30:00,54.41,54.44,54.3,54.4,103200.0,42.2686,42.2919,42.1832,42.2609,103200.0
2014-09-25 11:40:00,54.39,54.41,54.3,54.32,98100.0,42.2531,42.2686,42.1832,42.1987,98100.0
2014-09-25 11:50:00,54.31,54.38,54.3,54.31,126100.0,42.1909,42.2453,42.1832,42.1909,126100.0
2014-09-25 12:00:00,54.31,54.4,54.31,54.36,163100.0,42.1909,42.2609,42.1909,42.2298,163100.0
2014-09-25 12:10:00,54.36,54.4,54.32,54.38,135500.0,42.2298,42.2609,42.1987,42.2453,135500.0
2014-09-25 12:20:00,54.37,54.4,54.28,54.33,173200.0,42.2375,42.2609,42.1676,42.2065,173200.0
2014-09-25 12:30:00,54.32,54.37,54.3,54.36,170700.0,42.1987,42.2375,42.1832,42.2298,170700.0
2014-09-25 12:40:00,54.36,54.41,54.36,54.39,91600.0,42.2298,42.2686,42.2298,42.2531,91600.0
2014-09-25 12:50:00,54.41,54.42,54.31,54.33,93000.0,42.2686,42.2764,42.1909,42.2065,93000.0
2014-09-25 13:00:00,54.32,54.37,54.26,54.35,113400.0,42.1987,42.2375,42.1521,42.222,113400.0
2014-09-25 13:10:00,54.35,54.35,54.3,54.31,88900.0,42.222,42.222,42.1832,42.1909,88900.0
2014-09-25 13:20:00,54.32,54.35,54.26,54.35,77900.0,42.1987,42.222,42.1521,42.222,77900.0
2014-09-25 13:30:00,54.35,54.36,54.3,54.35,98700.0,42.222,42.2298,42.1832,42.222,98700.0
2014-09-25 13:40:00,54.34,54.38,54.28,54.3,107500.0,42.2142,42.2453,42.1676,42.1832,107500.0
2014-09-25 13:50:00,54.3,54.34,54.23,54.27,147300.0,42.1832,42.2142,42.1288,42.1599,147300.0
2014-09-25 14:00:00,54.26,54.38,54.25,54.34,127400.0,42.1521,42.2453,42.1443,42.2142,127400.0
2014-09-25 14:10:00,54.34,54.36,54.26,54.32,83300.0,42.2142,42.2298,42.1521,42.1987,83300.0
2014-09-25 14:20:00,54.32,54.38,54.3,54.35,98300.0,42.1987,42.2453,42.1832,42.222,98300.0
2014-09-25 14:30:00,54.35,54.42,54.32,54.42,115600.0,42.222,42.2764,42.1987,42.2764,115600.0
2014-09-25 14:40:00,54.42,54.43,54.38,54.39,143400.0,42.2764,42.2842,42.2453,42.2531,143400.0
2014-09-25 14:50:00,54.39,54.41,54.36,54.39,111900.0,42.2531,42.2686,42.2298,42.2531,111900.0
2014-09-25 15:00:00,54.39,54.41,54.34,54.38,121800.0,42.2531,42.2686,42.2142,42.2453,121800.0
2014-09-25 15:10:00,54.38,54.39,54.33,54.33,124100.0,42.2453,42.2531,42.2065,42.2065,124100.0
2014-09-25 15:20:00,54.33,54.33,54.24,54.28,161900.0,42.2065,42.2065,42.1366,42.1676,161900.0
2014-09-25 15:30:00,54.28,54.33,54.24,54.33,235500.0,42.1676,42.2065,42.1366,42.2065,235500.0
2014-09-25 15:40:00,54.33,54.34,54.23,54.26,478800.0,42.2065,42.2142,42.1288,42.1521,478800.0
2014-09-25 15:50:00,54.25,54.31,54.17,54.17,745100.0,42.1443,42.1909,42.0822,42.0822,745100.0
2014-09-26 09:30:00,54.28,54.43,54.21,54.3,200200.0,42.1676,42.2842,42.1133,42.1832,200200.0
2014-09-26 09:40:00,54.29,54.31,54.16,54.24,117800.0,42.1754,42.1909,42.0744,42.1366,117800.0
2014-09-26 09:50:00,54.24,54.34,54.19,54.29,94800.0,42.1366,42.2142,42.0977,42.1754,94800.0
2014-09-26 10:00:00,54.29,54.5,54.28,54.48,156100.0,42.1754,42.3385,42.1676,42.323,156100.0
2014-09-26 10:10:00,54.48,54.52,54.41,54.5,214200.0,42.323,42.3541,42.2686,42.3385,214200.0
2014-09-26 10:20:00,54.5,54.54,54.41,54.42,143800.0,42.3385,42.3696,42.2686,42.2764,143800.0
2014-09-26 10:30:00,54.41,54.46,54.35,54.36,154200.0,42.2686,42.3075,42.222,42.2298,154200.0
2014-09-26 10:40:00,54.35,54.39,54.28,54.34,129400.0,42.222,42.2531,42.1676,42.2142,129400.0
2014-09-26 10:50:00,54.33,54.36,54.27,54.36,90000.0,42.2065,42.2298,42.1599,42.2298,90000.0
2014-09-26 11:00:00,54.36,54.39,54.33,54.37,177500.0,42.2298,42.2531,42.2065,42.2375,177500.0
2014-09-26 11:10:00,54.36,54.4,54.29,54.33,100500.0,42.2298,42.2609,42.1754,42.2065,100500.0
2014-09-26 11:20:00,54.34,54.35,54.27,54.27,190600.0,42.2142,42.222,42.1599,42.1599,190600.0
2014-09-26 11:30:00,54.28,54.32,54.17,54.3,188000.0,42.1676,42.1987,42.0822,42.1832,188000.0
2014-09-26 11:40:00,54.3,54.32,54.22,54.31,97700.0,42.1832,42.1987,42.121,42.1909,97700.0
2014-09-26 11:50:00,54.31,54.35,54.27,54.31,110800.0,42.1909,42.222,42.1599,42.1909,110800.0
2014-09-26 12:00:00,54.31,54.36,54.27,54.33,142100.0,42.1909,42.2298,42.1599,42.2065,142100.0
2014-09-26 12:10:00,54.32,54.37,54.31,54.37,112800.0,42.1987,42.2375,42.1909,42.2375,112800.0
2014-09-26 12:20:00,54.37,54.41,54.33,54.39,135200.0,42.2375,42.2686,42.2065,42.2531,135200.0
2014-09-26 12:30:00,54.4,54.41,54.35,54.4,116600.0,42.2609,42.2686,42.222,42.2609,116600.0
2014-09-26 12:40:00,54.4,54.4,54.38,54.4,92000.0,42.2609,42.2609,42.2453,42.2609,92000.0
2014-09-26 12:50:00,54.4,54.41,54.36,54.38,101200.0,42.2609,42.2686,42.2298,42.2453,101200.0
2014-09-26 13:00:00,54.37,54.42,54.37,54.4,83100.0,42.2375,42.2764,42.2375,42.2609,83100.0
2014-09-26 13:10:00,54.39,54.41,54.37,54.4,122200.0,42.2531,42.2686,42.2375,42.2609,122200.0
2014-09-26 13:20:00,54.39,54.44,54.39,54.41,65700.0,42.2531,42.2919,42.2531,42.2686,65700.0
2014-09-26 13:30:00,54.41,54.41,54.37,54.4,77200.0,42.2686,42.2686,42.2375,42.2609,77200.0
2014-09-26 13:40:00,54.39,54.41,54.39,54.41,96100.0,42.2531,42.2686,42.2531,42.2686,96100.0
2014-09-26 13:50:00,54.41,54.49,54.4,54.48,116000.0,42.2686,42.3308,42.2609,42.323,116000.0
2014-09-26 14:00:00,54.48,54.65,54.47,54.63,145600.0,42.323,42.4551,42.3152,42.4395,145600.0
2014-09-26 14:10:00,54.64,54.67,54.58,54.65,202300.0,42.4473,42.4706,42.4007,42.4551,202300.0
2014-09-26 14:20:00,54.66,54.67,54.6,54.65,136100.0,42.4628,42.4706,42.4162,42.4551,136100.0
2014-09-26 14:30:00,54.65,54.69,54.59,54.68,244000.0,42.4551,42.4861,42.4085,42.4784,244000.0
2014-09-26 14:40:00,54.68,54.72,54.67,54.69,210300.0,42.4784,42.5094,42.4706,42.4861,210300.0
2014-09-26 14:50:00,54.68,54.69,54.56,54.56,140000.0,42.4784,42.4861,42.3852,42.3852,140000.0
2014-09-26 15:00:00,54.57,54.67,54.56,54.66,94900.0,42.3929,42.4706,42.3852,42.4628,94900.0
2014-09-26 15:10:00,54.67,54.69,54.59,54.59,122900.0,42.4706,42.4861,42.4085,42.4085,122900.0
2014-09-26 15:20:00,54.6,54.65,54.59,54.64,118900.0,42.4162,42.4551,42.4085,42.4473,118900.0
2014-09-26 15:30:00,54.64,54.67,54.58,54.59,269300.0,42.4473,42.4706,42.4007,42.4085,269300.0
2014-09-26 15:40:00,54.6,54.62,54.46,54.47,414600.0,42.4162,42.4318,42.3075,42.3152,414600.0
2014-09-26 15:50:00,54.47,54.53,54.43,54.52,587400.0,42.3152,42.3618,42.2842,42.3541,587400.0
2014-09-29 09:30:00,54.0,54.02,53.51,53.83,471800.0,41.9501,41.9657,41.5695,41.818,471800.0
2014-09-29 09:40:00,53.83,53.85,53.78,53.8,294100.0,41.818,41.8336,41.7792,41.7947,294100.0
2014-09-29 09:50:00,53.81,54.0,53.77,53.94,228600.0,41.8025,41.9501,41.7714,41.9035,228600.0
2014-09-29 10:00:00,53.94,54.09,53.89,54.09,249600.0,41.9035,42.02,41.8647,42.02,249600.0
2014-09-29 10:10:00,54.08,54.27,54.07,54.26,228700.0,42.0123,42.1599,42.0045,42.1521,228700.0
2014-09-29 10:20:00,54.27,54.34,54.18,54.21,205500.0,42.1599,42.2142,42.0899,42.1133,205500.0
2014-09-29 10:30:00,54.21,54.29,54.17,54.22,171800.0,42.1133,42.1754,42.0822,42.121,171800.0
2014-09-29 10:40:00,54.23,54.36,54.23,54.31,131200.0,42.1288,42.2298,42.1288,42.1909,131200.0
2014-09-29 10:50:00,54.3,54.36,54.29,54.35,186400.0,42.1832,42.2298,42.1754,42.222,186400.0
2014-09-29 11:00:00,54.34,54.36,54.27,54.28,127200.0,42.2142,42.2298,42.1599,42.1676,127200.0
2014-09-29 11:10:00,54.28,54.51,54.28,54.49,155700.0,42.1676,42.3463,42.1676,42.3308,155700.0
2014-09-29 11:20:00,54.49,54.5,54.37,54.41,101800.0,42.3308,42.3385,42.2375,42.2686,101800.0
2014-09-29 11:30:00,54.41,54.42,54.26,54.27,162600.0,42.2686,42.2764,42.1521,42.1599,162600.0
2014-09-29 11:40:00,54.27,54.32,54.24,54.31,79800.0,42.1599,42.1987,42.1366,42.1909,79800.0
2014-09-29 11:50:00,54.31,54.34,54.28,54.33,60100.0,42.1909,42.2142,42.1676,42.2065,60100.0
2014-09-29 12:00:00,54.34,54.34,54.24,54.26,82400.0,42.2142,42.2142,42.1366,42.1521,82400.0
2014-09-29 12:10:00,54.25,54.26,54.15,54.21,86200.0,42.1443,42.1521,42.0666,42.1133,86200.0
2014-09-29 12:20:00,54.22,54.23,54.1,54.12,106800.0,42.121,42.1288,42.0278,42.0433,106800.0
2014-09-29 12:30:00,54.12,54.14,54.01,54.01,182000.0,42.0433,42.0589,41.9579,41.9579,182000.0
2014-09-29 12:40:00,54.02,54.08,54.0,54.05,85500.0,41.9657,42.0123,41.9501,41.989,85500.0
2014-09-29 12:50:00,54.05,54.14,54.05,54.07,69700.0,41.989,42.0589,41.989,42.0045,69700.0
2014-09-29 13:00:00,54.06,54.11,54.0,54.03,67700.0,41.9967,42.0356,41.9501,41.9734,67700.0
2014-09-29 13:10:00,54.03,54.11,54.0,54.07,70400.0,41.9734,42.0356,41.9501,42.0045,70400.0
2014-09-29 13:20:00,54.07,54.12,54.05,54.12,48000.0,42.0045,42.0433,41.989,42.0433,48000.0
2014-09-29 13:30:00,54.12,54.19,54.09,54.12,93900.0,42.0433,42.0977,42.02,42.0433,93900.0
2014-09-29 13:40:00,54.11,54.14,54.03,54.05,102900.0,42.0356,42.0589,41.9734,41.989,102900.0
2014-09-29 13:50:00,54.05,54.11,54.03,54.07,98600.0,41.989,42.0356,41.9734,42.0045,98600.0
2014-09-29 14:00:00,54.07,54.12,53.99,54.02,99400.0,42.0045,42.0433,41.9423,41.9657,99400.0
2014-09-29 14:10:00,54.02,54.04,53.91,53.93,116300.0,41.9657,41.9812,41.8802,41.8957,116300.0
2014-09-29 14:20:00,53.93,53.94,53.87,53.88,103600.0,41.8957,41.9035,41.8491,41.8569,103600.0
2014-09-29 14:30:00,53.88,53.98,53.86,53.96,110000.0,41.8569,41.9346,41.8414,41.919,110000.0
2014-09-29 14:40:00,53.97,53.99,53.92,53.97,118800.0,41.9268,41.9423,41.888,41.9268,118800.0
2014-09-29 14:50:00,53.98,54.08,53.95,54.08,134900.0,41.9346,42.0123,41.9113,42.0123,134900.0
2014-09-29 15:00:00,54.07,54.11,54.05,54.07,110500.0,42.0045,42.0356,41.989,42.0045,110500.0
2014-09-29 15:10:00,54.07,54.17,54.05,54.15,213800.0,42.0045,42.0822,41.989,42.0666,213800.0
2014-09-29 15:20:00,54.14,54.21,54.12,54.19,173500.0,42.0589,42.1133,42.0433,42.0977,173500.0
2014-09-29 15:30:00,54.19,54.2,54.14,54.17,204500.0,42.0977,42.1055,42.0589,42.0822,204500.0
2014-09-29 15:40:00,54.17,54.23,54.08,54.22,449100.0,42.0822,42.1288,42.0123,42.121,449100.0
2014-09-29 15:50:00,54.21,54.24,54.16,54.17,488700.0,42.1133,42.1366,42.0744,42.0822,488700.0
2014-09-30 09:30:00,54.28,54.43,54.25,54.27,282900.0,42.1676,42.2842,42.1443,42.1599,282900.0
2014-09-30 09:40:00,54.27,54.27,54.04,54.05,188500.0,42.1599,42.1599,41.9812,41.989,188500.0
2014-09-30 09:50:00,54.05,54.21,54.02,54.13,134400.0,41.989,42.1133,41.9657,42.0511,134400.0
2014-09-30 10:00:00,54.13,54.22,54.03,54.18,161400.0,42.0511,42.121,41.9734,42.0899,161400.0
2014-09-30 10:10:00,54.17,54.44,54.17,54.37,174500.0,42.0822,42.2919,42.0822,42.2375,174500.0
2014-09-30 10:20:00,54.38,54.4,54.33,54.36,163500.0,42.2453,42.2609,42.2065,42.2298,163500.0
2014-09-30 10:30:00,54.35,54.47,54.35,54.44,194000.0,42.222,42.3152,42.222,42.2919,194000.0
2014-09-30 10:40:00,54.45,54.61,54.44,54.57,174300.0,42.2997,42.424,42.2919,42.3929,174300.0
2014-09-30 10:50:00,54.58,54.59,54.5,54.53,151800.0,42.4007,42.4085,42.3385,42.3618,151800.0
2014-09-30 11:00:00,54.53,54.57,54.47,54.55,172100.0,42.3618,42.3929,42.3152,42.3774,172100.0
2014-09-30 11:10:00,54.56,54.6,54.52,54.55,111400.0,42.3852,42.4162,42.3541,42.3774,111400.0
2014-09-30 11:20:00,54.55,54.62,54.52,54.57,113000.0,42.3774,42.4318,42.3541,42.3929,113000.0
2014-09-30 11:30:00,54.58,54.59,54.45,54.46,75200.0,42.4007,42.4085,42.2997,42.3075,75200.0
2014-09-30 11:40:00,54.45,54.46,54.34,54.36,110400.0,42.2997,42.3075,42.2142,42.2298,110400.0
2014-09-30 11:50:00,54.37,54.39,54.33,54.37,41000.0,42.2375,42.2531,42.2065,42.2375,41000.0
2014-09-30 12:00:00,54.37,54.38,54.32,54.32,45300.0,42.2375,42.2453,42.1987,42.1987,45300.0
2014-09-30 12:10:00,54.33,54.37,54.3,54.32,86400.0,42.2065,42.2375,42.1832,42.1987,86400.0
2014-09-30 12:20:00,54.32,54.34,54.21,54.23,51500.0,42.1987,42.2142,42.1133,42.1288,51500.0
2014-09-30 12:30:00,54.24,54.25,54.13,54.13,60900.0,42.1366,42.1443,42.0511,42.0511,60900.0
2014-09-30 12:40:00,54.12,54.19,54.09,54.16,42700.0,42.0433,42.0977,42.02,42.0744,42700.0
2014-09-30 12:50:00,54.17,54.23,54.13,54.15,51400.0,42.0822,42.1288,42.0511,42.0666,51400.0
2014-09-30 13:00:00,54.15,54.29,54.15,54.18,61600.0,42.0666,42.1754,42.0666,42.0899,61600.0
2014-09-30 13:10:00,54.18,54.22,54.16,54.16,36600.0,42.0899,42.121,42.0744,42.0744,36600.0
2014-09-30 13:20:00,54.15,54.17,54.09,54.09,56200.0,42.0666,42.0822,42.02,42.02,56200.0
2014-09-30 13:30:00,54.09,54.14,54.06,54.13,65500.0,42.02,42.0589,41.9967,42.0511,65500.0
2014-09-30 13:40:00,54.12,54.12,53.97,53.98,89900.0,42.0433,42.0433,41.9268,41.9346,89900.0
2014-09-30 13:50:00,53.99,54.05,53.98,54.05,49900.0,41.9423,41.989,41.9346,41.989,49900.0
2014-09-30 14:00:00,54.05,54.13,54.01,54.1,160900.0,41.989,42.0511,41.9579,42.0278,160900.0
2014-09-30 14:10:00,54.11,54.14,54.06,54.08,184400.0,42.0356,42.0589,41.9967,42.0123,184400.0
2014-09-30 14:20:00,54.08,54.12,54.0,54.1,203000.0,42.0123,42.0433,41.9501,42.0278,203000.0
2014-09-30 14:30:00,54.11,54.17,54.1,54.16,102200.0,42.0356,42.0822,42.0278,42.0744,102200.0
2014-09-30 14:40:00,54.15,54.17,54.1,54.15,135600.0,42.0666,42.0822,42.0278,42.0666,135600.0
2014-09-30 14:50:00,54.15,54.15,54.09,54.11,186800.0,42.0666,42.0666,42.02,42.0356,186800.0
2014-09-30 15:00:00,54.11,54.17,54.08,54.17,175000.0,42.0356,42.0822,42.0123,42.0822,175000.0
2014-09-30 15:10:00,54.17,54.19,54.13,54.16,262800.0,42.0822,42.0977,42.0511,42.0744,262800.0
2014-09-30 15:20:00,54.15,54.19,54.11,54.16,258500.0,42.0666,42.0977,42.0356,42.0744,258500.0
2014-09-30 15:30:00,54.16,54.2,54.09,54.11,363600.0,42.0744,42.1055,42.02,42.0356,363600.0
2014-09-30 15:40:00,54.12,54.19,54.08,54.1,469000.0,42.0433,42.0977,42.0123,42.0278,469000.0
2014-09-30 15:50:00,54.1,54.14,54.03,54.04,1136800.0,42.0278,42.0589,41.9734,41.9812,1136800.0
2014-10-01 09:30:00,54.04,54.1,53.46,53.5,574600.0,41.9812,42.0278,41.5306,41.5617,574600.0
2014-10-01 09:40:00,53.5,53.55,53.45,53.48,283100.0,41.5617,41.6005,41.5228,41.5461,283100.0
2014-10-01 09:50:00,53.48,53.48,53.24,53.33,961000.0,41.5461,41.5461,41.3597,41.4296,961000.0
2014-10-01 10:00:00,53.33,53.34,53.12,53.21,530500.0,41.4296,41.4374,41.2665,41.3364,530500.0
2014-10-01 10:10:00,53.21,53.34,53.2,53.31,287600.0,41.3364,41.4374,41.3286,41.4141,287600.0
2014-10-01 10:20:00,53.31,53.32,53.24,53.26,224400.0,41.4141,41.4219,41.3597,41.3752,224400.0
2014-10-01 10:30:00,53.27,53.27,53.03,53.1,420800.0,41.383,41.383,41.1966,41.2509,420800.0
2014-10-01 10:40:00,53.11,53.25,53.1,53.13,389600.0,41.2587,41.3675,41.2509,41.2743,389600.0
2014-10-01 10:50:00,53.13,53.28,53.13,53.26,239300.0,41.2743,41.3908,41.2743,41.3752,239300.0
2014-10-01 11:00:00,53.26,53.39,53.26,53.35,225500.0,41.3752,41.4762,41.3752,41.4452,225500.0
2014-10-01 11:10:00,53.35,53.37,53.28,53.35,259200.0,41.4452,41.4607,41.3908,41.4452,259200.0
2014-10-01 11:20:00,53.36,53.38,53.2,53.21,278600.0,41.4529,41.4685,41.3286,41.3364,278600.0
2014-10-01 11:30:00,53.2,53.26,53.16,53.24,186600.0,41.3286,41.3752,41.2976,41.3597,186600.0
2014-10-01 11:40:00,53.25,53.25,53.09,53.15,202700.0,41.3675,41.3675,41.2432,41.2898,202700.0
2014-10-01 11:50:00,53.14,53.2,53.1,53.1,246700.0,41.282,41.3286,41.2509,41.2509,246700.0
2014-10-01 12:00:00,53.11,53.2,53.1,53.18,254200.0,41.2587,41.3286,41.2509,41.3131,254200.0
2014-10-01 12:10:00,53.19,53.19,53.03,53.04,362900.0,41.3209,41.3209,41.1966,41.2043,362900.0
2014-10-01 12:20:00,53.03,53.08,52.96,53.05,409600.0,41.1966,41.2354,41.1422,41.2121,409600.0
2014-10-01 12:30:00,53.04,53.05,52.9,53.04,288800.0,41.2043,41.2121,41.0956,41.2043,288800.0
2014-10-01 12:40:00,53.03,53.03,52.9,52.9,358200.0,41.1966,41.1966,41.0956,41.0956,358200.0
2014-10-01 12:50:00,52.9,53.03,52.9,53.01,237300.0,41.0956,41.1966,41.0956,41.181,237300.0
2014-10-01 13:00:00,53.01,53.09,52.95,52.95,283100.0,41.181,41.2432,41.1344,41.1344,283100.0
2014-10-01 13:10:00,52.96,53.06,52.96,53.0,235100.0,41.1422,41.2199,41.1422,41.1733,235100.0
2014-10-01 13:20:00,53.0,53.11,52.98,53.1,277100.0,41.1733,41.2587,41.1577,41.2509,277100.0
2014-10-01 13:30:00,53.09,53.09,52.98,53.0,137000.0,41.2432,41.2432,41.1577,41.1733,137000.0
2014-10-01 13:40:00,52.99,53.06,52.93,53.0,171200.0,41.1655,41.2199,41.1189,41.1733,171200.0
2014-10-01 13:50:00,53.01,53.03,52.96,52.99,154000.0,41.181,41.1966,41.1422,41.1655,154000.0
2014-10-01 14:00:00,52.98,53.05,52.96,53.0,218000.0,41.1577,41.2121,41.1422,41.1733,218000.0
2014-10-01 14:10:00,53.01,53.03,52.96,53.03,129400.0,41.181,41.1966,41.1422,41.1966,129400.0
2014-10-01 14:20:00,53.03,53.09,52.97,53.09,265600.0,41.1966,41.2432,41.15,41.2432,265600.0
2014-10-01 14:30:00,53.09,53.1,52.99,53.02,153900.0,41.2432,41.2509,41.1655,41.1888,153900.0
2014-10-01 14:40:00,53.01,53.06,53.0,53.0,136800.0,41.181,41.2199,41.1733,41.1733,136800.0
2014-10-01 14:50:00,53.01,53.02,52.95,52.97,158400.0,41.181,41.1888,41.1344,41.15,158400.0
2014-10-01 15:00:00,52.97,53.0,52.89,52.91,290800.0,41.15,41.1733,41.0878,41.1033,290800.0
2014-10-01 15:10:00,52.91,52.96,52.87,52.94,299400.0,41.1033,41.1422,41.0723,41.1266,299400.0
2014-10-01 15:20:00,52.95,53.01,52.87,53.0,314100.0,41.1344,41.181,41.0723,41.1733,314100.0
2014-10-01 15:30:00,53.0,53.1,52.98,53.03,346300.0,41.1733,41.2509,41.1577,41.1966,346300.0
2014-10-01 15:40:00,53.02,53.1,52.97,53.08,671900.0,41.1888,41.2509,41.15,41.2354,671900.0
2014-10-01 15:50:00,53.07,53.09,52.95,52.95,890400.0,41.2276,41.2432,41.1344,41.1344,890400.0
2014-10-02 09:30:00,52.97,53.12,52.81,52.88,230300.0,41.15,41.2665,41.0257,41.08,230300.0
2014-10-02 09:40:00,52.88,52.98,52.83,52.92,159300.0,41.08,41.1577,41.0412,41.1111,159300.0
2014-10-02 09:50:00,52.93,53.02,52.91,52.92,239300.0,41.1189,41.1888,41.1033,41.1111,239300.0
2014-10-02 10:00:00,52.92,52.95,52.82,52.93,115200.0,41.1111,41.1344,41.0334,41.1189,115200.0
2014-10-02 10:10:00,52.92,52.94,52.79,52.85,117300.0,41.1111,41.1266,41.0101,41.0567,117300.0
2014-10-02 10:20:00,52.85,52.92,52.82,52.89,87900.0,41.0567,41.1111,41.0334,41.0878,87900.0
2014-10-02 10:30:00,52.89,52.89,52.67,52.7,322300.0,41.0878,41.0878,40.9169,40.9402,322300.0
2014-10-02 10:40:00,52.7,52.7,52.46,52.5,338400.0,40.9402,40.9402,40.7538,40.7848,338400.0
2014-10-02 10:50:00,52.49,52.5,52.35,52.36,194300.0,40.7771,40.7848,40.6683,40.6761,194300.0
2014-10-02 11:00:00,52.37,52.42,52.34,52.34,191800.0,40.6838,40.7227,40.6605,40.6605,191800.0
2014-10-02 11:10:00,52.34,52.37,52.24,52.24,206300.0,40.6605,40.6838,40.5829,40.5829,206300.0
2014-10-02 11:20:00,52.24,52.25,52.1,52.15,378400.0,40.5829,40.5906,40.4741,40.5129,378400.0
2014-10-02 11:30:00,52.16,52.16,51.82,51.91,635300.0,40.5207,40.5207,40.2566,40.3265,635300.0
2014-10-02 11:40:00,51.91,51.93,51.72,51.73,743900.0,40.3265,40.342,40.1789,40.1867,743900.0
2014-10-02 11:50:00,51.74,51.91,51.7,51.9,359200.0,40.1944,40.3265,40.1633,40.3187,359200.0
2014-10-02 12:00:00,51.9,52.05,51.9,52.05,213300.0,40.3187,40.4352,40.3187,40.4352,213300.0
2014-10-02 12:10:00,52.04,52.09,51.97,51.98,266700.0,40.4275,40.4663,40.3731,40.3809,266700.0
2014-10-02 12:20:00,51.98,52.08,51.97,52.08,229600.0,40.3809,40.4586,40.3731,40.4586,229600.0
2014-10-02 12:30:00,52.08,52.15,52.01,52.14,235000.0,40.4586,40.5129,40.4042,40.5052,235000.0
2014-10-02 12:40:00,52.14,52.2,52.07,52.14,153400.0,40.5052,40.5518,40.4508,40.5052,153400.0
2014-10-02 12:50:00,52.14,52.38,52.14,52.38,257700.0,40.5052,40.6916,40.5052,40.6916,257700.0
2014-10-02 13:00:00,52.37,52.5,52.34,52.48,273500.0,40.6838,40.7848,40.6605,40.7693,273500.0
2014-10-02 13:10:00,52.49,52.66,52.47,52.64,346800.0,40.7771,40.9091,40.7615,40.8936,346800.0
2014-10-02 13:20:00,52.64,52.65,52.56,52.61,253100.0,40.8936,40.9014,40.8314,40.8703,253100.0
2014-10-02 13:30:00,52.62,52.63,52.54,52.54,233600.0,40.8781,40.8858,40.8159,40.8159,233600.0
2014-10-02 13:40:00,52.54,52.54,52.44,52.48,234300.0,40.8159,40.8159,40.7382,40.7693,234300.0
2014-10-02 13:50:00,52.49,52.6,52.49,52.54,180700.0,40.7771,40.8625,40.7771,40.8159,180700.0
2014-10-02 14:00:00,52.55,52.63,52.53,52.62,283200.0,40.8237,40.8858,40.8081,40.8781,283200.0
2014-10-02 14:10:00,52.62,52.68,52.56,52.65,871400.0,40.8781,40.9247,40.8314,40.9014,871400.0
2014-10-02 14:20:00,52.65,52.8,52.63,52.79,272900.0,40.9014,41.0179,40.8858,41.0101,272900.0
2014-10-02 14:30:00,52.8,52.82,52.65,52.74,408700.0,41.0179,41.0334,40.9014,40.9713,408700.0
2014-10-02 14:40:00,52.74,52.85,52.71,52.82,158900.0,40.9713,41.0567,40.948,41.0334,158900.0
2014-10-02 14:50:00,52.81,52.89,52.79,52.83,206100.0,41.0257,41.0878,41.0101,41.0412,206100.0
2014-10-02 15:00:00,52.83,52.84,52.7,52.72,258900.0,41.0412,41.049,40.9402,40.9557,258900.0
2014-10-02 15:10:00,52.72,52.79,52.59,52.61,211800.0,40.9557,41.0101,40.8547,40.8703,211800.0
2014-10-02 15:20:00,52.6,52.69,52.6,52.69,226400.0,40.8625,40.9324,40.8625,40.9324,226400.0
2014-10-02 15:30:00,52.68,52.69,52.58,52.69,338800.0,40.9247,40.9324,40.847,40.9324,338800.0
2014-10-02 15:40:00,52.69,52.7,52.62,52.69,443400.0,40.9324,40.9402,40.8781,40.9324,443400.0
2014-10-02 15:50:00,52.69,52.72,52.59,52.6,623400.0,40.9324,40.9557,40.8547,40.8625,623400.0
2014-10-03 09:30:00,53.38,53.57,53.03,53.1,557900.0,41.4685,41.6161,41.1966,41.2509,557900.0
2014-10-03 09:40:00,53.11,53.5,53.09,53.4,211600.0,41.2587,41.5617,41.2432,41.484,211600.0
2014-10-03 09:50:00,53.4,53.43,53.23,53.23,84700.0,41.484,41.5073,41.3519,41.3519,84700.0
2014-10-03 10:00:00,53.24,53.41,53.24,53.4,122700.0,41.3597,41.4918,41.3597,41.484,122700.0
2014-10-03 10:10:00,53.39,53.4,53.29,53.35,207500.0,41.4762,41.484,41.3985,41.4452,207500.0
2014-10-03 10:20:00,53.34,53.39,53.29,53.33,109200.0,41.4374,41.4762,41.3985,41.4296,109200.0
2014-10-03 10:30:00,53.33,53.36,53.23,53.23,341300.0,41.4296,41.4529,41.3519,41.3519,341300.0
2014-10-03 10:40:00,53.23,53.24,53.09,53.12,153400.0,41.3519,41.3597,41.2432,41.2665,153400.0
2014-10-03 10:50:00,53.13,53.13,53.09,53.12,168500.0,41.2743,41.2743,41.2432,41.2665,168500.0
2014-10-03 11:00:00,53.12,53.26,53.11,53.26,163700.0,41.2665,41.3752,41.2587,41.3752,163700.0
2014-10-03 11:10:00,53.26,53.32,53.25,53.26,194000.0,41.3752,41.4219,41.3675,41.3752,194000.0
2014-10-03 11:20:00,53.25,53.31,53.24,53.3,161600.0,41.3675,41.4141,41.3597,41.4063,161600.0
2014-10-03 11:30:00,53.31,53.33,53.21,53.22,244800.0,41.4141,41.4296,41.3364,41.3442,244800.0
2014-10-03 11:40:00,53.23,53.31,53.16,53.3,269100.0,41.3519,41.4141,41.2976,41.4063,269100.0
2014-10-03 11:50:00,53.3,53.36,53.28,53.29,139000.0,41.4063,41.4529,41.3908,41.3985,139000.0
2014-10-03 12:00:00,53.29,53.35,53.22,53.31,138900.0,41.3985,41.4452,41.3442,41.4141,138900.0
2014-10-03 12:10:00,53.31,53.4,53.3,53.38,82400.0,41.4141,41.484,41.4063,41.4685,82400.0
2014-10-03 12:20:00,53.39,53.45,53.39,53.43,79100.0,41.4762,41.5228,41.4762,41.5073,79100.0
2014-10-03 12:30:00,53.43,53.5,53.41,53.48,157700.0,41.5073,41.5617,41.4918,41.5461,157700.0
2014-10-03 12:40:00,53.48,53.51,53.45,53.49,101800.0,41.5461,41.5695,41.5228,41.5539,101800.0
2014-10-03 12:50:00,53.49,53.56,53.48,53.53,94100.0,41.5539,41.6083,41.5461,41.585,94100.0
2014-10-03 13:00:00,53.53,53.56,53.46,53.47,75800.0,41.585,41.6083,41.5306,41.5384,75800.0
2014-10-03 13:10:00,53.47,53.51,53.45,53.46,72800.0,41.5384,41.5695,41.5228,41.5306,72800.0
2014-10-03 13:20:00,53.47,53.47,53.41,53.43,66100.0,41.5384,41.5384,41.4918,41.5073,66100.0
2014-10-03 13:30:00,53.43,53.44,53.36,53.39,61900.0,41.5073,41.5151,41.4529,41.4762,61900.0
2014-10-03 13:40:00,53.39,53.39,53.32,53.35,91500.0,41.4762,41.4762,41.4219,41.4452,91500.0
2014-10-03 13:50:00,53.35,53.37,53.33,53.35,161700.0,41.4452,41.4607,41.4296,41.4452,161700.0
2014-10-03 14:00:00,53.35,53.41,53.35,53.35,105900.0,41.4452,41.4918,41.4452,41.4452,105900.0
2014-10-03 14:10:00,53.36,53.38,53.34,53.36,111900.0,41.4529,41.4685,41.4374,41.4529,111900.0
2014-10-03 14:20:00,53.36,53.36,53.32,53.32,83000.0,41.4529,41.4529,41.4219,41.4219,83000.0
2014-10-03 14:30:00,53.33,53.37,53.31,53.36,98000.0,41.4296,41.4607,41.4141,41.4529,98000.0
2014-10-03 14:40:00,53.36,53.4,53.36,53.39,80800.0,41.4529,41.484,41.4529,41.4762,80800.0
2014-10-03 14:50:00,53.38,53.39,53.33,53.34,119900.0,41.4685,41.4762,41.4296,41.4374,119900.0
2014-10-03 15:00:00,53.34,53.37,53.29,53.29,182400.0,41.4374,41.4607,41.3985,41.3985,182400.0
2014-10-03 15:10:00,53.3,53.35,53.28,53.3,177800.0,41.4063,41.4452,41.3908,41.4063,177800.0
2014-10-03 15:20:00,53.3,53.39,53.3,53.35,176400.0,41.4063,41.4762,41.4063,41.4452,176400.0
2014-10-03 15:30:00,53.35,53.39,53.33,53.39,210500.0,41.4452,41.4762,41.4296,41.4762,210500.0
2014-10-03 15:40:00,53.39,53.44,53.35,53.43,405900.0,41.4762,41.5151,41.4452,41.5073,405900.0
2014-10-03 15:50:00,53.42,53.43,53.33,53.33,505600.0,41.4995,41.5073,41.4296,41.4296,505600.0
2014-10-06 09:30:00,53.53,53.63,53.24,53.32,287700.0,41.585,41.6627,41.3597,41.4219,287700.0
2014-10-06 09:40:00,53.33,53.38,53.28,53.35,148300.0,41.4296,41.4685,41.3908,41.4452,148300.0
2014-10-06 09:50:00,53.35,53.38,53.15,53.15,137400.0,41.4452,41.4685,41.2898,41.2898,137400.0
2014-10-06 10:00:00,53.16,53.21,53.06,53.07,240700.0,41.2976,41.3364,41.2199,41.2276,240700.0
2014-10-06 10:10:00,53.07,53.08,52.91,52.91,233000.0,41.2276,41.2354,41.1033,41.1033,233000.0
2014-10-06 10:20:00,52.91,52.93,52.82,52.88,144600.0,41.1033,41.1189,41.0334,41.08,144600.0
2014-10-06 10:30:00,52.88,53.03,52.82,53.0,171100.0,41.08,41.1966,41.0334,41.1733,171100.0
2014-10-06 10:40:00,53.0,53.04,52.91,52.93,95800.0,41.1733,41.2043,41.1033,41.1189,95800.0
2014-10-06 10:50:00,52.93,52.94,52.83,52.89,165000.0,41.1189,41.1266,41.0412,41.0878,165000.0
2014-10-06 11:00:00,52.89,53.03,52.88,53.03,72800.0,41.0878,41.1966,41.08,41.1966,72800.0
2014-10-06 11:10:00,53.02,53.07,52.99,53.02,68300.0,41.1888,41.2276,41.1655,41.1888,68300.0
2014-10-06 11:20:00,53.02,53.02,52.91,52.93,64100.0,41.1888,41.1888,41.1033,41.1189,64100.0
2014-10-06 11:30:00,52.93,53.01,52.93,52.95,72000.0,41.1189,41.181,41.1189,41.1344,72000.0
2014-10-06 11:40:00,52.96,52.96,52.72,52.73,166600.0,41.1422,41.1422,40.9557,40.9635,166600.0
2014-10-06 11:50:00,52.74,52.8,52.69,52.77,104200.0,40.9713,41.0179,40.9324,40.9946,104200.0
2014-10-06 12:00:00,52.77,52.88,52.77,52.83,84400.0,40.9946,41.08,40.9946,41.0412,84400.0
2014-10-06 12:10:00,52.82,52.82,52.74,52.79,146500.0,41.0334,41.0334,40.9713,41.0101,146500.0
2014-10-06 12:20:00,52.78,52.79,52.69,52.7,147400.0,41.0024,41.0101,40.9324,40.9402,147400.0
2014-10-06 12:30:00,52.7,52.71,52.59,52.61,148600.0,40.9402,40.948,40.8547,40.8703,148600.0
2014-10-06 12:40:00,52.61,52.64,52.48,52.56,190600.0,40.8703,40.8936,40.7693,40.8314,190600.0
2014-10-06 12:50:00,52.55,52.62,52.51,52.53,111600.0,40.8237,40.8781,40.7926,40.8081,111600.0
2014-10-06 13:00:00,52.53,52.68,52.5,52.66,93800.0,40.8081,40.9247,40.7848,40.9091,93800.0
2014-10-06 13:10:00,52.67,52.82,52.66,52.78,74700.0,40.9169,41.0334,40.9091,41.0024,74700.0
2014-10-06 13:20:00,52.78,52.89,52.77,52.86,47800.0,41.0024,41.0878,40.9946,41.0645,47800.0
2014-10-06 13:30:00,52.86,52.92,52.85,52.9,111800.0,41.0645,41.1111,41.0567,41.0956,111800.0
2014-10-06 13:40:00,52.9,52.91,52.85,52.87,50000.0,41.0956,41.1033,41.0567,41.0723,50000.0
2014-10-06 13:50:00,52.87,52.91,52.85,52.89,93600.0,41.0723,41.1033,41.0567,41.0878,93600.0
2014-10-06 14:00:00,52.89,52.91,52.8,52.82,79000.0,41.0878,41.1033,41.0179,41.0334,79000.0
2014-10-06 14:10:00,52.82,52.86,52.78,52.84,88600.0,41.0334,41.0645,41.0024,41.049,88600.0
2014-10-06 14:20:00,52.83,52.96,52.83,52.88,137900.0,41.0412,41.1422,41.0412,41.08,137900.0
2014-10-06 14:30:00,52.88,52.91,52.85,52.88,104000.0,41.08,41.1033,41.0567,41.08,104000.0
2014-10-06 14:40:00,52.88,52.89,52.82,52.82,90500.0,41.08,41.0878,41.0334,41.0334,90500.0
2014-10-06 14:50:00,52.82,52.83,52.77,52.77,89300.0,41.0334,41.0412,40.9946,40.9946,89300.0
2014-10-06 15:00:00,52.77,52.8,52.68,52.7,147400.0,40.9946,41.0179,40.9247,40.9402,147400.0
2014-10-06 15:10:00,52.7,52.76,52.68,52.74,113600.0,40.9402,40.9868,40.9247,40.9713,113600.0
2014-10-06 15:20:00,52.74,52.84,52.71,52.8,138900.0,40.9713,41.049,40.948,41.0179,138900.0
2014-10-06 15:30:00,52.79,52.87,52.76,52.84,217800.0,41.0101,41.0723,40.9868,41.049,217800.0
2014-10-06 15:40:00,52.84,52.85,52.78,52.79,249700.0,41.049,41.0567,41.0024,41.0101,249700.0
2014-10-06 15:50:00,52.8,52.82,52.73,52.76,653900.0,41.0179,41.0334,40.9635,40.9868,653900.0
2014-10-07 09:30:00,52.29,52.33,52.01,52.28,704400.0,40.6217,40.6528,40.4042,40.6139,704400.0
2014-10-07 09:40:00,52.27,52.32,52.09,52.21,403300.0,40.6062,40.645,40.4663,40.5595,403300.0
2014-10-07 09:50:00,52.21,52.21,52.1,52.16,392000.0,40.5595,40.5595,40.4741,40.5207,392000.0
2014-10-07 10:00:00,52.15,52.25,52.14,52.17,512800.0,40.5129,40.5906,40.5052,40.5285,512800.0
2014-10-07 10:10:00,52.17,52.2,52.03,52.12,446900.0,40.5285,40.5518,40.4197,40.4896,446900.0
2014-10-07 10:20:00,52.11,52.12,52.02,52.08,223800.0,40.4819,40.4896,40.4119,40.4586,223800.0
2014-10-07 10:30:00,52.08,52.22,52.08,52.1,473000.0,40.4586,40.5673,40.4586,40.4741,473000.0
2014-10-07 10:40:00,52.09,52.16,52.01,52.03,381800.0,40.4663,40.5207,40.4042,40.4197,381800.0
2014-10-07 10:50:00,52.03,52.07,51.92,51.93,345900.0,40.4197,40.4508,40.3343,40.342,345900.0
2014-10-07 11:00:00,51.93,51.96,51.81,51.89,273200.0,40.342,40.3653,40.2488,40.311,273200.0
2014-10-07 11:10:00,51.89,51.92,51.72,51.73,217200.0,40.311,40.3343,40.1789,40.1867,217200.0
2014-10-07 11:20:00,51.73,51.83,51.73,51.76,521300.0,40.1867,40.2643,40.1867,40.21,521300.0
2014-10-07 11:30:00,51.75,51.86,51.73,51.8,288200.0,40.2022,40.2876,40.1867,40.241,288200.0
2014-10-07 11:40:00,51.8,51.88,51.75,51.77,309100.0,40.241,40.3032,40.2022,40.2177,309100.0
2014-10-07 11:50:00,51.76,51.84,51.73,51.73,207100.0,40.21,40.2721,40.1867,40.1867,207100.0
2014-10-07 12:00:00,51.73,51.85,51.73,51.83,185400.0,40.1867,40.2799,40.1867,40.2643,185400.0
2014-10-07 12:10:00,51.83,51.9,51.82,51.9,163100.0,40.2643,40.3187,40.2566,40.3187,163100.0
2014-10-07 12:20:00,51.9,51.93,51.86,51.91,242800.0,40.3187,40.342,40.2876,40.3265,242800.0
2014-10-07 12:30:00,51.9,51.92,51.84,51.85,255900.0,40.3187,40.3343,40.2721,40.2799,255900.0
2014-10-07 12:40:00,51.85,51.86,51.78,51.78,261900.0,40.2799,40.2876,40.2255,40.2255,261900.0
2014-10-07 12:50:00,51.78,51.82,51.75,51.77,149100.0,40.2255,40.2566,40.2022,40.2177,149100.0
2014-10-07 13:00:00,51.76,51.79,51.71,51.73,273000.0,40.21,40.2333,40.1711,40.1867,273000.0
2014-10-07 13:10:00,51.73,51.86,51.7,51.86,245000.0,40.1867,40.2876,40.1633,40.2876,245000.0
2014-10-07 13:20:00,51.85,51.96,51.84,51.93,157800.0,40.2799,40.3653,40.2721,40.342,157800.0
2014-10-07 13:30:00,51.93,51.96,51.83,51.83,196600.0,40.342,40.3653,40.2643,40.2643,196600.0
2014-10-07 13:40:00,51.84,51.86,51.78,51.81,121800.0,40.2721,40.2876,40.2255,40.2488,121800.0
2014-10-07 13:50:00,51.81,51.9,51.81,51.81,152900.0,40.2488,40.3187,40.2488,40.2488,152900.0
2014-10-07 14:00:00,51.81,51.81,51.66,51.68,206600.0,40.2488,40.2488,40.1323,40.1478,206600.0
2014-10-07 14:10:00,51.68,51.74,51.59,51.62,253600.0,40.1478,40.1944,40.0779,40.1012,253600.0
2014-10-07 14:20:00,51.62,51.64,51.45,51.47,363300.0,40.1012,40.1167,39.9691,39.9847,363300.0
2014-10-07 14:30:00,51.47,51.51,51.38,51.48,356100.0,39.9847,40.0157,39.9148,39.9924,356100.0
2014-10-07 14:40:00,51.48,51.54,51.44,51.52,142600.0,39.9924,40.0391,39.9614,40.0235,142600.0
2014-10-07 14:50:00,51.52,51.58,51.45,51.45,378100.0,40.0235,40.0701,39.9691,39.9691,378100.0
2014-10-07 15:00:00,51.46,51.48,51.28,51.29,486300.0,39.9769,39.9924,39.8371,39.8448,486300.0
2014-10-07 15:10:00,51.29,51.33,51.2,51.21,591800.0,39.8448,39.8759,39.7749,39.7827,591800.0
2014-10-07 15:20:00,51.21,51.27,51.15,51.2,467900.0,39.7827,39.8293,39.7361,39.7749,467900.0
2014-10-07 15:30:00,51.19,51.21,51.06,51.11,1367700.0,39.7672,39.7827,39.6662,39.705,1367700.0
2014-10-07 15:40:00,51.11,51.17,51.08,51.09,1280700.0,39.705,39.7516,39.6817,39.6895,1280700.0
2014-10-07 15:50:00,51.09,51.21,51.0,51.01,1770500.0,39.6895,39.7827,39.6196,39.6273,1770500.0
2014-10-08 09:30:00,51.13,51.23,51.06,51.16,436200.0,39.7205,39.7982,39.6662,39.7438,436200.0
2014-10-08 09:40:00,51.16,51.34,51.15,51.3,457000.0,39.7438,39.8837,39.7361,39.8526,457000.0
2014-10-08 09:50:00,51.3,51.35,51.13,51.14,427600.0,39.8526,39.8915,39.7205,39.7283,427600.0
2014-10-08 10:00:00,51.13,51.16,50.91,50.97,560600.0,39.7205,39.7438,39.5496,39.5962,560600.0
2014-10-08 10:10:00,50.97,51.04,50.89,50.9,484900.0,39.5962,39.6506,39.5341,39.5419,484900.0
2014-10-08 10:20:00,50.9,50.93,50.73,50.84,351200.0,39.5419,39.5652,39.4098,39.4953,351200.0
2014-10-08 10:30:00,50.85,50.87,50.67,50.7,358400.0,39.503,39.5186,39.3632,39.3865,358400.0
2014-10-08 10:40:00,50.7,50.76,50.58,50.64,519100.0,39.3865,39.4331,39.2933,39.3399,519100.0
2014-10-08 10:50:00,50.64,50.66,50.49,50.58,515700.0,39.3399,39.3554,39.2234,39.2933,515700.0
2014-10-08 11:00:00,50.58,50.59,50.43,50.57,635400.0,39.2933,39.301,39.1767,39.2855,635400.0
2014-10-08 11:10:00,50.57,50.62,50.48,50.53,384100.0,39.2855,39.3243,39.2156,39.2544,384100.0
2014-10-08 11:20:00,50.53,50.82,50.51,50.81,347300.0,39.2544,39.4797,39.2389,39.4719,347300.0
2014-10-08 11:30:00,50.81,50.96,50.75,50.78,440500.0,39.4719,39.5885,39.4253,39.4486,440500.0
2014-10-08 11:40:00,50.78,50.78,50.64,50.65,218000.0,39.4486,39.4486,39.3399,39.3477,218000.0
2014-10-08 11:50:00,50.65,50.79,50.64,50.76,167100.0,39.3477,39.4564,39.3399,39.4331,167100.0
2014-10-08 12:00:00,50.76,50.85,50.73,50.75,81900.0,39.4331,39.503,39.4098,39.4253,81900.0
2014-10-08 12:10:00,50.74,50.85,50.72,50.84,95400.0,39.4176,39.503,39.402,39.4953,95400.0
2014-10-08 12:20:00,50.84,50.88,50.77,50.79,127000.0,39.4953,39.5263,39.4409,39.4564,127000.0
2014-10-08 12:30:00,50.79,50.85,50.77,50.8,254300.0,39.4564,39.503,39.4409,39.4642,254300.0
2014-10-08 12:40:00,50.81,50.83,50.72,50.76,122900.0,39.4719,39.4875,39.402,39.4331,122900.0
2014-10-08 12:50:00,50.77,50.86,50.77,50.85,168400.0,39.4409,39.5108,39.4409,39.503,168400.0
2014-10-08 13:00:00,50.85,50.97,50.85,50.88,137700.0,39.503,39.5962,39.503,39.5263,137700.0
2014-10-08 13:10:00,50.87,50.97,50.86,50.92,66300.0,39.5186,39.5962,39.5108,39.5574,66300.0
2014-10-08 13:20:00,50.92,50.93,50.87,50.9,200700.0,39.5574,39.5652,39.5186,39.5419,200700.0
2014-10-08 13:30:00,50.91,50.96,50.88,50.94,172300.0,39.5496,39.5885,39.5263,39.5729,172300.0
2014-10-08 13:40:00,50.94,51.05,50.9,51.03,104200.0,39.5729,39.6584,39.5419,39.6429,104200.0
2014-10-08 13:50:00,51.03,51.1,50.99,51.0,256200.0,39.6429,39.6972,39.6118,39.6196,256200.0
2014-10-08 14:00:00,50.99,51.31,50.99,51.3,427400.0,39.6118,39.8604,39.6118,39.8526,427400.0
2014-10-08 14:10:00,51.3,51.43,51.29,51.36,269900.0,39.8526,39.9536,39.8448,39.8992,269900.0
2014-10-08 14:20:00,51.36,51.54,51.36,51.51,422300.0,39.8992,40.0391,39.8992,40.0157,422300.0
2014-10-08 14:30:00,51.52,51.64,51.52,51.55,205800.0,40.0235,40.1167,40.0235,40.0468,205800.0
2014-10-08 14:40:00,51.55,51.59,51.44,51.46,222200.0,40.0468,40.0779,39.9614,39.9769,222200.0
2014-10-08 14:50:00,51.46,51.53,51.46,51.51,379600.0,39.9769,40.0313,39.9769,40.0157,379600.0
2014-10-08 15:00:00,51.52,51.62,51.5,51.61,322900.0,40.0235,40.1012,40.008,40.0934,322900.0
2014-10-08 15:10:00,51.61,51.65,51.59,51.64,261700.0,40.0934,40.1245,40.0779,40.1167,261700.0
2014-10-08 15:20:00,51.64,51.81,51.62,51.77,423400.0,40.1167,40.2488,40.1012,40.2177,423400.0
2014-10-08 15:30:00,51.78,51.85,51.73,51.85,574000.0,40.2255,40.2799,40.1867,40.2799,574000.0
2014-10-08 15:40:00,51.82,51.95,51.82,51.95,1436600.0,40.2566,40.3576,40.2566,40.3576,1436600.0
2014-10-08 15:50:00,51.95,52.05,51.9,52.0,1551900.0,40.3576,40.4352,40.3187,40.3964,1551900.0
2014-10-09 09:30:00,51.84,52.0,51.76,51.87,298400.0,40.2721,40.3964,40.21,40.2954,298400.0
2014-10-09 09:40:00,51.89,51.89,51.55,51.58,199800.0,40.311,40.311,40.0468,40.0701,199800.0
2014-10-09 09:50:00,51.58,51.59,51.4,51.48,242300.0,40.0701,40.0779,39.9303,39.9924,242300.0
2014-10-09 10:00:00,51.49,51.57,51.45,51.54,363800.0,40.0002,40.0624,39.9691,40.0391,363800.0
2014-10-09 10:10:00,51.54,51.58,51.44,51.45,566200.0,40.0391,40.0701,39.9614,39.9691,566200.0
2014-10-09 10:20:00,51.45,51.48,51.32,51.35,317100.0,39.9691,39.9924,39.8681,39.8915,317100.0
2014-10-09 10:30:00,51.35,51.35,50.97,51.05,492000.0,39.8915,39.8915,39.5962,39.6584,492000.0
2014-10-09 10:40:00,51.05,51.11,50.97,51.01,396600.0,39.6584,39.705,39.5962,39.6273,396600.0
2014-10-09 10:50:00,51.0,51.04,50.85,51.04,412200.0,39.6196,39.6506,39.503,39.6506,412200.0
2014-10-09 11:00:00,51.03,51.23,51.02,51.23,318600.0,39.6429,39.7982,39.6351,39.7982,318600.0
2014-10-09 11:10:00,51.22,51.35,51.11,51.14,420100.0,39.7905,39.8915,39.705,39.7283,420100.0
2014-10-09 11:20:00,51.14,51.28,51.13,51.18,279400.0,39.7283,39.8371,39.7205,39.7594,279400.0
2014-10-09 11:30:00,51.18,51.19,51.07,51.09,301000.0,39.7594,39.7672,39.6739,39.6895,301000.0
2014-10-09 11:40:00,51.09,51.12,50.95,51.0,579900.0,39.6895,39.7128,39.5807,39.6196,579900.0
2014-10-09 11:50:00,51.0,51.05,50.89,50.99,527000.0,39.6196,39.6584,39.5341,39.6118,527000.0
2014-10-09 12:00:00,50.99,51.08,50.94,50.94,242600.0,39.6118,39.6817,39.5729,39.5729,242600.0
2014-10-09 12:10:00,50.94,51.0,50.85,50.9,302600.0,39.5729,39.6196,39.503,39.5419,302600.0
2014-10-09 12:20:00,50.89,50.92,50.6,50.71,370000.0,39.5341,39.5574,39.3088,39.3943,370000.0
2014-10-09 12:30:00,50.7,50.9,50.65,50.82,369000.0,39.3865,39.5419,39.3477,39.4797,369000.0
2014-10-09 12:40:00,50.81,50.94,50.77,50.91,204400.0,39.4719,39.5729,39.4409,39.5496,204400.0
2014-10-09 12:50:00,50.92,51.04,50.87,51.0,233400.0,39.5574,39.6506,39.5186,39.6196,233400.0
2014-10-09 13:00:00,51.01,51.01,50.88,50.9,341700.0,39.6273,39.6273,39.5263,39.5419,341700.0
2014-10-09 13:10:00,50.9,50.99,50.79,50.97,554800.0,39.5419,39.6118,39.4564,39.5962,554800.0
2014-10-09 13:20:00,50.97,51.04,50.91,50.91,398800.0,39.5962,39.6506,39.5496,39.5496,398800.0
2014-10-09 13:30:00,50.91,51.13,50.89,51.01,289600.0,39.5496,39.7205,39.5341,39.6273,289600.0
2014-10-09 13:40:00,51.02,51.03,50.84,50.91,821100.0,39.6351,39.6429,39.4953,39.5496,821100.0
2014-10-09 13:50:00,50.91,50.94,50.62,50.65,503800.0,39.5496,39.5729,39.3243,39.3477,503800.0
2014-10-09 14:00:00,50.64,50.66,50.49,50.56,390700.0,39.3399,39.3554,39.2234,39.2777,390700.0
2014-10-09 14:10:00,50.56,50.56,50.45,50.51,494800.0,39.2777,39.2777,39.1923,39.2389,494800.0
2014-10-09 14:20:00,50.52,50.53,50.32,50.32,349600.0,39.2467,39.2544,39.0913,39.0913,349600.0
2014-10-09 14:30:00,50.32,50.5,50.21,50.45,484500.0,39.0913,39.2311,39.0058,39.1923,484500.0
2014-10-09 14:40:00,50.45,50.48,50.32,50.39,410800.0,39.1923,39.2156,39.0913,39.1457,410800.0
2014-10-09 14:50:00,50.39,50.51,50.37,50.44,379400.0,39.1457,39.2389,39.1301,39.1845,379400.0
2014-10-09 15:00:00,50.44,50.51,50.39,50.4,399000.0,39.1845,39.2389,39.1457,39.1534,399000.0
2014-10-09 15:10:00,50.41,50.57,50.41,50.52,283500.0,39.1612,39.2855,39.1612,39.2467,283500.0
2014-10-09 15:20:00,50.51,50.61,50.44,50.55,538700.0,39.2389,39.3166,39.1845,39.27,538700.0
2014-10-09 15:30:00,50.56,50.75,50.55,50.7,751400.0,39.2777,39.4253,39.27,39.3865,751400.0
2014-10-09 15:40:00,50.71,50.71,50.46,50.48,682000.0,39.3943,39.3943,39.2001,39.2156,682000.0
2014-10-09 15:50:00,50.47,50.55,50.4,50.41,1043800.0,39.2078,39.27,39.1534,39.1612,1043800.0
2014-10-10 09:30:00,50.02,50.21,49.62,50.21,855000.0,38.8582,39.0058,38.5475,39.0058,855000.0
2014-10-10 09:40:00,50.22,50.61,50.11,50.46,409800.0,39.0136,39.3166,38.9282,39.2001,409800.0
2014-10-10 09:50:00,50.46,50.52,50.33,50.45,293100.0,39.2001,39.2467,39.0991,39.1923,293100.0
2014-10-10 10:00:00,50.44,50.48,50.03,50.03,319100.0,39.1845,39.2156,38.866,38.866,319100.0
2014-10-10 10:10:00,50.04,50.15,49.83,49.85,521900.0,38.8738,38.9592,38.7106,38.7262,521900.0
2014-10-10 10:20:00,49.84,49.95,49.72,49.79,604900.0,38.7184,38.8039,38.6252,38.6796,604900.0
2014-10-10 10:30:00,49.8,50.03,49.72,49.93,299400.0,38.6873,38.866,38.6252,38.7883,299400.0
2014-10-10 10:40:00,49.93,50.03,49.85,49.99,401600.0,38.7883,38.866,38.7262,38.8349,401600.0
2014-10-10 10:50:00,49.99,50.04,49.86,49.9,337300.0,38.8349,38.8738,38.7339,38.765,337300.0
2014-10-10 11:00:00,49.89,50.02,49.86,50.01,302800.0,38.7572,38.8582,38.7339,38.8505,302800.0
2014-10-10 11:10:00,50.0,50.01,49.88,49.94,257500.0,38.8427,38.8505,38.7495,38.7961,257500.0
2014-10-10 11:20:00,49.95,49.98,49.85,49.85,619200.0,38.8039,38.8272,38.7262,38.7262,619200.0
2014-10-10 11:30:00,49.85,49.91,49.78,49.88,300200.0,38.7262,38.7728,38.6718,38.7495,300200.0
2014-10-10 11:40:00,49.89,50.02,49.81,50.02,341500.0,38.7572,38.8582,38.6951,38.8582,341500.0
2014-10-10 11:50:00,50.03,50.12,50.0,50.09,234100.0,38.866,38.9359,38.8427,38.9126,234100.0
2014-10-10 12:00:00,50.09,50.29,50.09,50.13,412100.0,38.9126,39.068,38.9126,38.9437,412100.0
2014-10-10 12:10:00,50.13,50.37,50.13,50.24,305900.0,38.9437,39.1301,38.9437,39.0291,305900.0
2014-10-10 12:20:00,50.23,50.35,50.2,50.25,130800.0,39.0214,39.1146,38.9981,39.0369,130800.0
2014-10-10 12:30:00,50.25,50.44,50.25,50.29,279000.0,39.0369,39.1845,39.0369,39.068,279000.0
2014-10-10 12:40:00,50.3,50.45,50.29,50.43,117900.0,39.0758,39.1923,39.068,39.1767,117900.0
2014-10-10 12:50:00,50.44,50.47,50.34,50.37,113000.0,39.1845,39.2078,39.1068,39.1301,113000.0
2014-10-10 13:00:00,50.36,50.44,50.31,50.39,116800.0,39.1224,39.1845,39.0835,39.1457,116800.0
2014-10-10 13:10:00,50.4,50.41,50.22,50.22,110000.0,39.1534,39.1612,39.0136,39.0136,110000.0
2014-10-10 13:20:00,50.22,50.23,50.17,50.2,174100.0,39.0136,39.0214,38.9748,38.9981,174100.0
2014-10-10 13:30:00,50.2,50.33,50.14,50.3,230700.0,38.9981,39.0991,38.9515,39.0758,230700.0
2014-10-10 13:40:00,50.3,50.36,50.26,50.32,158800.0,39.0758,39.1224,39.0447,39.0913,158800.0
2014-10-10 13:50:00,50.32,50.36,50.27,50.31,118900.0,39.0913,39.1224,39.0524,39.0835,118900.0
2014-10-10 14:00:00,50.31,50.37,50.28,50.32,177600.0,39.0835,39.1301,39.0602,39.0913,177600.0
2014-10-10 14:10:00,50.32,50.34,50.27,50.3,177700.0,39.0913,39.1068,39.0524,39.0758,177700.0
2014-10-10 14:20:00,50.3,50.38,50.29,50.32,128800.0,39.0758,39.1379,39.068,39.0913,128800.0
2014-10-10 14:30:00,50.31,50.34,50.2,50.21,123100.0,39.0835,39.1068,38.9981,39.0058,123100.0
2014-10-10 14:40:00,50.21,50.23,50.14,50.2,103000.0,39.0058,39.0214,38.9515,38.9981,103000.0
2014-10-10 14:50:00,50.2,50.25,50.18,50.19,132500.0,38.9981,39.0369,38.9825,38.9903,132500.0
2014-10-10 15:00:00,50.2,50.22,50.1,50.12,214400.0,38.9981,39.0136,38.9204,38.9359,214400.0
2014-10-10 15:10:00,50.12,50.24,50.08,50.13,290700.0,38.9359,39.0291,38.9048,38.9437,290700.0
2014-10-10 15:20:00,50.13,50.22,50.11,50.17,277600.0,38.9437,39.0136,38.9282,38.9748,277600.0
2014-10-10 15:30:00,50.18,50.2,50.08,50.18,438800.0,38.9825,38.9981,38.9048,38.9825,438800.0
2014-10-10 15:40:00,50.19,50.2,50.01,50.03,802100.0,38.9903,38.9981,38.8505,38.866,802100.0
2014-10-10 15:50:00,50.02,50.05,49.95,49.97,1800100.0,38.8582,38.8815,38.8039,38.8194,1800100.0
2014-10-13 09:30:00,50.0,50.45,49.95,50.35,330300.0,38.8427,39.1923,38.8039,39.1146,330300.0
2014-10-13 09:40:00,50.36,50.39,50.23,50.23,247100.0,39.1224,39.1457,39.0214,39.0214,247100.0
2014-10-13 09:50:00,50.24,50.27,50.02,50.18,265300.0,39.0291,39.0524,38.8582,38.9825,265300.0
2014-10-13 10:00:00,50.19,50.33,50.17,50.2,189000.0,38.9903,39.0991,38.9748,38.9981,189000.0
2014-10-13 10:10:00,50.19,50.26,50.13,50.16,160700.0,38.9903,39.0447,38.9437,38.967,160700.0
2014-10-13 10:20:00,50.16,50.22,50.06,50.07,168500.0,38.967,39.0136,38.8893,38.8971,168500.0
2014-10-13 10:30:00,50.07,50.24,50.04,50.11,195100.0,38.8971,39.0291,38.8738,38.9282,195100.0
2014-10-13 10:40:00,50.1,50.12,49.93,50.01,233500.0,38.9204,38.9359,38.7883,38.8505,233500.0
2014-10-13 10:50:00,50.02,50.22,50.02,50.11,134500.0,38.8582,39.0136,38.8582,38.9282,134500.0
2014-10-13 11:00:00,50.11,50.3,50.09,50.21,125100.0,38.9282,39.0758,38.9126,39.0058,125100.0
2014-10-13 11:10:00,50.22,50.22,50.02,50.02,162800.0,39.0136,39.0136,38.8582,38.8582,162800.0
2014-10-13 11:20:00,50.02,50.16,50.01,50.07,114100.0,38.8582,38.967,38.8505,38.8971,114100.0
2014-10-13 11:30:00,50.07,50.16,50.05,50.05,141800.0,38.8971,38.967,38.8815,38.8815,141800.0
2014-10-13 11:40:00,50.06,50.17,50.03,50.14,116100.0,38.8893,38.9748,38.866,38.9515,116100.0
2014-10-13 11:50:00,50.14,50.17,50.05,50.09,105200.0,38.9515,38.9748,38.8815,38.9126,105200.0
2014-10-13 12:00:00,50.1,50.13,49.99,50.0,121100.0,38.9204,38.9437,38.8349,38.8427,121100.0
2014-10-13 12:10:00,50.0,50.08,49.98,50.07,90200.0,38.8427,38.9048,38.8272,38.8971,90200.0
2014-10-13 12:20:00,50.07,50.17,50.03,50.17,146800.0,38.8971,38.9748,38.866,38.9748,146800.0
2014-10-13 12:30:00,50.17,50.3,50.15,50.23,113600.0,38.9748,39.0758,38.9592,39.0214,113600.0
2014-10-13 12:40:00,50.24,50.33,50.18,50.2,112600.0,39.0291,39.0991,38.9825,38.9981,112600.0
2014-10-13 12:50:00,50.21,50.24,50.18,50.21,44700.0,39.0058,39.0291,38.9825,39.0058,44700.0
2014-10-13 13:00:00,50.22,50.28,50.2,50.23,68400.0,39.0136,39.0602,38.9981,39.0214,68400.0
2014-10-13 13:10:00,50.22,50.23,50.06,50.13,146200.0,39.0136,39.0214,38.8893,38.9437,146200.0
2014-10-13 13:20:00,50.12,50.22,50.1,50.21,148900.0,38.9359,39.0136,38.9204,39.0058,148900.0
2014-10-13 13:30:00,50.2,50.23,50.15,50.2,133100.0,38.9981,39.0214,38.9592,38.9981,133100.0
2014-10-13 13:40:00,50.2,50.2,50.12,50.14,162400.0,38.9981,38.9981,38.9359,38.9515,162400.0
2014-10-13 13:50:00,50.13,50.15,50.0,50.05,180200.0,38.9437,38.9592,38.8427,38.8815,180200.0
2014-10-13 14:00:00,50.05,50.07,49.95,50.05,128100.0,38.8815,38.8971,38.8039,38.8815,128100.0
2014-10-13 14:10:00,50.05,50.08,49.97,49.99,100600.0,38.8815,38.9048,38.8194,38.8349,100600.0
2014-10-13 14:20:00,49.98,50.06,49.97,50.05,112400.0,38.8272,38.8893,38.8194,38.8815,112400.0
2014-10-13 14:30:00,50.04,50.05,49.97,50.01,104200.0,38.8738,38.8815,38.8194,38.8505,104200.0
2014-10-13 14:40:00,50.0,50.02,49.96,49.97,148600.0,38.8427,38.8582,38.8116,38.8194,148600.0
2014-10-13 14:50:00,49.97,50.05,49.95,49.95,128500.0,38.8194,38.8815,38.8039,38.8039,128500.0
2014-10-13 15:00:00,49.96,50.02,49.94,49.94,216900.0,38.8116,38.8582,38.7961,38.7961,216900.0
2014-10-13 15:10:00,49.95,50.0,49.94,49.97,287900.0,38.8039,38.8427,38.7961,38.8194,287900.0
2014-10-13 15:20:00,49.97,50.0,49.92,49.99,323900.0,38.8194,38.8427,38.7805,38.8349,323900.0
2014-10-13 15:30:00,49.99,49.99,49.71,49.75,848700.0,38.8349,38.8349,38.6174,38.6485,848700.0
2014-10-13 15:40:00,49.75,49.88,49.75,49.8,980800.0,38.6485,38.7495,38.6485,38.6873,980800.0
2014-10-13 15:50:00,49.8,49.86,49.73,49.81,1426100.0,38.6873,38.7339,38.6329,38.6951,1426100.0
2014-10-14 09:30:00,50.03,50.41,49.96,50.25,340300.0,38.866,39.1612,38.8116,39.0369,340300.0
2014-10-14 09:40:00,50.25,50.31,50.09,50.16,218200.0,39.0369,39.0835,38.9126,38.967,218200.0
2014-10-14 09:50:00,50.16,50.28,50.11,50.23,245800.0,38.967,39.0602,38.9282,39.0214,245800.0
2014-10-14 10:00:00,50.23,50.36,50.12,50.25,336100.0,39.0214,39.1224,38.9359,39.0369,336100.0
2014-10-14 10:10:00,50.26,50.26,49.99,50.01,257400.0,39.0447,39.0447,38.8349,38.8505,257400.0
2014-10-14 10:20:00,50.02,50.15,49.97,50.07,153100.0,38.8582,38.9592,38.8194,38.8971,153100.0
2014-10-14 10:30:00,50.07,50.1,49.98,50.09,195300.0,38.8971,38.9204,38.8272,38.9126,195300.0
2014-10-14 10:40:00,50.09,50.1,49.95,50.09,224000.0,38.9126,38.9204,38.8039,38.9126,224000.0
2014-10-14 10:50:00,50.09,50.22,50.07,50.17,194600.0,38.9126,39.0136,38.8971,38.9748,194600.0
2014-10-14 11:00:00,50.18,50.2,50.03,50.1,174500.0,38.9825,38.9981,38.866,38.9204,174500.0
2014-10-14 11:10:00,50.1,50.23,50.08,50.2,126000.0,38.9204,39.0214,38.9048,38.9981,126000.0
2014-10-14 11:20:00,50.21,50.24,50.14,50.19,91100.0,39.0058,39.0291,38.9515,38.9903,91100.0
2014-10-14 11:30:00,50.19,50.26,50.14,50.24,203700.0,38.9903,39.0447,38.9515,39.0291,203700.0
2014-10-14 11:40:00,50.25,50.41,50.24,50.38,131000.0,39.0369,39.1612,39.0291,39.1379,131000.0
2014-10-14 11:50:00,50.37,50.38,50.28,50.33,82300.0,39.1301,39.1379,39.0602,39.0991,82300.0
2014-10-14 12:00:00,50.34,50.6,50.32,50.55,438900.0,39.1068,39.3088,39.0913,39.27,438900.0
2014-10-14 12:10:00,50.55,50.57,50.43,50.43,153300.0,39.27,39.2855,39.1767,39.1767,153300.0
2014-10-14 12:20:00,50.43,50.51,50.39,50.48,116600.0,39.1767,39.2389,39.1457,39.2156,116600.0
2014-10-14 12:30:00,50.48,50.58,50.46,50.52,231400.0,39.2156,39.2933,39.2001,39.2467,231400.0
2014-10-14 12:40:00,50.51,50.58,50.44,50.57,151800.0,39.2389,39.2933,39.1845,39.2855,151800.0
2014-10-14 12:50:00,50.56,50.58,50.51,50.56,89000.0,39.2777,39.2933,39.2389,39.2777,89000.0
2014-10-14 13:00:00,50.55,50.56,50.47,50.51,75600.0,39.27,39.2777,39.2078,39.2389,75600.0
2014-10-14 13:10:00,50.5,50.6,50.48,50.5,117300.0,39.2311,39.3088,39.2156,39.2311,117300.0
2014-10-14 13:20:00,50.51,50.51,50.35,50.36,67200.0,39.2389,39.2389,39.1146,39.1224,67200.0
2014-10-14 13:30:00,50.36,50.4,50.27,50.29,114800.0,39.1224,39.1534,39.0524,39.068,114800.0
2014-10-14 13:40:00,50.29,50.32,50.17,50.29,130100.0,39.068,39.0913,38.9748,39.068,130100.0
2014-10-14 13:50:00,50.29,50.33,50.25,50.31,69400.0,39.068,39.0991,39.0369,39.0835,69400.0
2014-10-14 14:00:00,50.31,50.35,50.23,50.23,105100.0,39.0835,39.1146,39.0214,39.0214,105100.0
2014-10-14 14:10:00,50.22,50.36,50.2,50.34,155200.0,39.0136,39.1224,38.9981,39.1068,155200.0
2014-10-14 14:20:00,50.34,50.36,50.14,50.19,158400.0,39.1068,39.1224,38.9515,38.9903,158400.0
2014-10-14 14:30:00,50.18,50.23,50.03,50.07,299800.0,38.9825,39.0214,38.866,38.8971,299800.0
2014-10-14 14:40:00,50.06,50.22,50.06,50.18,132300.0,38.8893,39.0136,38.8893,38.9825,132300.0
2014-10-14 14:50:00,50.18,50.2,49.93,49.99,276100.0,38.9825,38.9981,38.7883,38.8349,276100.0
2014-10-14 15:00:00,50.0,50.1,49.94,50.04,191700.0,38.8427,38.9204,38.7961,38.8738,191700.0
2014-10-14 15:10:00,50.03,50.11,50.02,50.04,293100.0,38.866,38.9282,38.8582,38.8738,293100.0
2014-10-14 15:20:00,50.04,50.05,49.9,50.01,520500.0,38.8738,38.8815,38.765,38.8505,520500.0
2014-10-14 15:30:00,50.02,50.2,49.94,50.19,267100.0,38.8582,38.9981,38.7961,38.9903,267100.0
2014-10-14 15:40:00,50.18,50.23,50.04,50.07,365900.0,38.9825,39.0214,38.8738,38.8971,365900.0
2014-10-14 15:50:00,50.07,50.16,49.99,50.06,576500.0,38.8971,38.967,38.8349,38.8893,576500.0
2014-10-15 09:30:00,49.13,49.23,48.68,49.01,940100.0,38.1668,38.2445,37.8173,38.0736,940100.0
2014-10-15 09:40:00,49.01,49.55,48.96,49.54,531400.0,38.0736,38.4931,38.0348,38.4853,531400.0
2014-10-15 09:50:00,49.54,49.72,49.31,49.47,381700.0,38.4853,38.6252,38.3067,38.431,381700.0
2014-10-15 10:00:00,49.47,49.71,49.46,49.54,267300.0,38.431,38.6174,38.4232,38.4853,267300.0
2014-10-15 10:10:00,49.54,49.59,49.3,49.36,246300.0,38.4853,38.5242,38.2989,38.3455,246300.0
2014-10-15 10:20:00,49.37,49.48,49.31,49.34,174100.0,38.3533,38.4387,38.3067,38.33,174100.0
2014-10-15 10:30:00,49.34,49.4,49.21,49.37,346100.0,38.33,38.3766,38.229,38.3533,346100.0
2014-10-15 10:40:00,49.37,49.44,49.18,49.29,336600.0,38.3533,38.4077,38.2057,38.2911,336600.0
2014-10-15 10:50:00,49.29,49.49,49.26,49.44,203100.0,38.2911,38.4465,38.2678,38.4077,203100.0
2014-10-15 11:00:00,49.44,49.65,49.34,49.63,183400.0,38.4077,38.5708,38.33,38.5553,183400.0
2014-10-15 11:10:00,49.63,49.66,49.5,49.51,185400.0,38.5553,38.5786,38.4543,38.462,185400.0
2014-10-15 11:20:00,49.51,49.53,49.24,49.26,274000.0,38.462,38.4776,38.2523,38.2678,274000.0
2014-10-15 11:30:00,49.27,49.35,49.11,49.19,260300.0,38.2756,38.3377,38.1513,38.2134,260300.0
2014-10-15 11:40:00,49.18,49.22,49.01,49.03,200800.0,38.2057,38.2368,38.0736,38.0891,200800.0
2014-10-15 11:50:00,49.02,49.25,49.0,49.24,196400.0,38.0814,38.2601,38.0658,38.2523,196400.0
2014-10-15 12:00:00,49.24,49.24,49.0,49.01,270300.0,38.2523,38.2523,38.0658,38.0736,270300.0
2014-10-15 12:10:00,49.0,49.08,48.98,49.04,539800.0,38.0658,38.128,38.0503,38.0969,539800.0
2014-10-15 12:20:00,49.04,49.18,49.01,49.03,248400.0,38.0969,38.2057,38.0736,38.0891,248400.0
2014-10-15 12:30:00,49.03,49.05,48.96,49.0,203000.0,38.0891,38.1047,38.0348,38.0658,203000.0
2014-10-15 12:40:00,49.01,49.03,48.81,48.93,238200.0,38.0736,38.0891,37.9182,38.0115,238200.0
2014-10-15 12:50:00,48.92,48.98,48.81,48.9,273500.0,38.0037,38.0503,37.9182,37.9882,273500.0
2014-10-15 13:00:00,48.89,49.01,48.87,48.97,234900.0,37.9804,38.0736,37.9649,38.0425,234900.0
2014-10-15 13:10:00,48.98,49.0,48.84,48.91,377300.0,38.0503,38.0658,37.9415,37.9959,377300.0
2014-10-15 13:20:00,48.91,48.92,48.58,48.66,455100.0,37.9959,38.0037,37.7396,37.8017,455100.0
2014-10-15 13:30:00,48.66,48.8,48.56,48.71,357600.0,37.8017,37.9105,37.724,37.8406,357600.0
2014-10-15 13:40:00,48.71,48.83,48.66,48.8,218100.0,37.8406,37.9338,37.8017,37.9105,218100.0
2014-10-15 13:50:00,48.8,48.85,48.69,48.69,252000.0,37.9105,37.9493,37.825,37.825,252000.0
2014-10-15 14:00:00,48.69,48.78,48.57,48.65,278900.0,37.825,37.8949,37.7318,37.7939,278900.0
2014-10-15 14:10:00,48.65,48.94,48.63,48.92,413100.0,37.7939,38.0192,37.7784,38.0037,413100.0
2014-10-15 14:20:00,48.9,48.96,48.69,48.8,261800.0,37.9882,38.0348,37.825,37.9105,261800.0
2014-10-15 14:30:00,48.8,49.08,48.74,49.07,211200.0,37.9105,38.128,37.8639,38.1202,211200.0
2014-10-15 14:40:00,49.07,49.15,48.95,49.06,216200.0,38.1202,38.1824,38.027,38.1125,216200.0
2014-10-15 14:50:00,49.07,49.2,49.05,49.2,282200.0,38.1202,38.2212,38.1047,38.2212,282200.0
2014-10-15 15:00:00,49.2,49.35,49.14,49.29,587100.0,38.2212,38.3377,38.1746,38.2911,587100.0
2014-10-15 15:10:00,49.29,49.41,49.13,49.21,461500.0,38.2911,38.3844,38.1668,38.229,461500.0
2014-10-15 15:20:00,49.21,49.53,49.12,49.5,392500.0,38.229,38.4776,38.1591,38.4543,392500.0
2014-10-15 15:30:00,49.51,49.75,49.35,49.71,685200.0,38.462,38.6485,38.3377,38.6174,685200.0
2014-10-15 15:40:00,49.72,49.8,49.55,49.59,528700.0,38.6252,38.6873,38.4931,38.5242,528700.0
2014-10-15 15:50:00,49.59,49.78,49.57,49.71,1003500.0,38.5242,38.6718,38.5087,38.6174,1003500.0
2014-10-16 09:30:00,48.95,49.46,48.68,49.39,344600.0,38.027,38.4232,37.8173,38.3688,344600.0
2014-10-16 09:40:00,49.37,49.55,49.26,49.55,242200.0,38.3533,38.4931,38.2678,38.4931,242200.0
2014-10-16 09:50:00,49.55,49.63,49.38,49.58,178600.0,38.4931,38.5553,38.361,38.5164,178600.0
2014-10-16 10:00:00,49.58,49.63,49.24,49.47,352900.0,38.5164,38.5553,38.2523,38.431,352900.0
2014-10-16 10:10:00,49.46,49.47,48.95,49.14,317000.0,38.4232,38.431,38.027,38.1746,317000.0
2014-10-16 10:20:00,49.15,49.87,49.14,49.42,330900.0,38.1824,38.7417,38.1746,38.3921,330900.0
2014-10-16 10:30:00,49.43,49.65,49.35,49.57,242200.0,38.3999,38.5708,38.3377,38.5087,242200.0
2014-10-16 10:40:00,49.57,49.76,49.49,49.69,397900.0,38.5087,38.6563,38.4465,38.6019,397900.0
2014-10-16 10:50:00,49.7,49.86,49.54,49.63,294800.0,38.6096,38.7339,38.4853,38.5553,294800.0
2014-10-16 11:00:00,49.63,49.69,49.41,49.62,348600.0,38.5553,38.6019,38.3844,38.5475,348600.0
2014-10-16 11:10:00,49.63,49.83,49.59,49.79,260600.0,38.5553,38.7106,38.5242,38.6796,260600.0
2014-10-16 11:20:00,49.79,49.97,49.77,49.96,337800.0,38.6796,38.8194,38.664,38.8116,337800.0
2014-10-16 11:30:00,49.96,50.0,49.44,49.74,443100.0,38.8116,38.8427,38.4077,38.6407,443100.0
2014-10-16 11:40:00,49.74,49.91,49.61,49.64,222900.0,38.6407,38.7728,38.5397,38.563,222900.0
2014-10-16 11:50:00,49.64,49.66,49.48,49.52,233600.0,38.563,38.5786,38.4387,38.4698,233600.0
2014-10-16 12:00:00,49.51,49.59,49.43,49.55,189000.0,38.462,38.5242,38.3999,38.4931,189000.0
2014-10-16 12:10:00,49.55,49.67,49.51,49.55,200400.0,38.4931,38.5863,38.462,38.4931,200400.0
2014-10-16 12:20:00,49.54,49.59,49.46,49.49,309800.0,38.4853,38.5242,38.4232,38.4465,309800.0
2014-10-16 12:30:00,49.49,49.51,49.27,49.34,243500.0,38.4465,38.462,38.2756,38.33,243500.0
2014-10-16 12:40:00,49.34,49.45,49.34,49.45,143400.0,38.33,38.4154,38.33,38.4154,143400.0
2014-10-16 12:50:00,49.44,49.59,49.41,49.54,226900.0,38.4077,38.5242,38.3844,38.4853,226900.0
2014-10-16 13:00:00,49.53,49.58,49.48,49.54,317800.0,38.4776,38.5164,38.4387,38.4853,317800.0
2014-10-16 13:10:00,49.53,49.56,49.44,49.55,277600.0,38.4776,38.5009,38.4077,38.4931,277600.0
2014-10-16 13:20:00,49.55,49.63,49.48,49.62,379800.0,38.4931,38.5553,38.4387,38.5475,379800.0
2014-10-16 13:30:00,49.61,49.64,49.55,49.58,228400.0,38.5397,38.563,38.4931,38.5164,228400.0
2014-10-16 13:40:00,49.59,49.7,49.57,49.65,222400.0,38.5242,38.6096,38.5087,38.5708,222400.0
2014-10-16 13:50:00,49.65,49.65,49.39,49.42,180100.0,38.5708,38.5708,38.3688,38.3921,180100.0
2014-10-16 14:00:00,49.42,49.52,49.37,49.41,180600.0,38.3921,38.4698,38.3533,38.3844,180600.0
2014-10-16 14:10:00,49.42,49.47,49.26,49.29,226700.0,38.3921,38.431,38.2678,38.2911,226700.0
2014-10-16 14:20:00,49.29,49.39,49.2,49.31,174800.0,38.2911,38.3688,38.2212,38.3067,174800.0
2014-10-16 14:30:00,49.31,49.46,49.28,49.45,226100.0,38.3067,38.4232,38.2834,38.4154,226100.0
2014-10-16 14:40:00,49.45,49.45,49.24,49.24,308900.0,38.4154,38.4154,38.2523,38.2523,308900.0
2014-10-16 14:50:00,49.24,49.39,49.23,49.28,231900.0,38.2523,38.3688,38.2445,38.2834,231900.0
2014-10-16 15:00:00,49.27,49.34,49.16,49.3,239000.0,38.2756,38.33,38.1901,38.2989,239000.0
2014-10-16 15:10:00,49.3,49.53,49.28,49.4,193600.0,38.2989,38.4776,38.2834,38.3766,193600.0
2014-10-16 15:20:00,49.4,49.51,49.37,49.46,259400.0,38.3766,38.462,38.3533,38.4232,259400.0
2014-10-16 15:30:00,49.46,49.49,49.36,49.37,406300.0,38.4232,38.4465,38.3455,38.3533,406300.0
2014-10-16 15:40:00,49.38,49.53,49.37,49.48,339700.0,38.361,38.4776,38.3533,38.4387,339700.0
2014-10-16 15:50:00,49.49,49.63,49.38,49.39,904700.0,38.4465,38.5553,38.361,38.3688,904700.0
2014-10-17 09:30:00,50.1,50.17,49.98,50.15,598600.0,38.9204,38.9748,38.8272,38.9592,598600.0
2014-10-17 09:40:00,50.14,50.18,50.03,50.05,201200.0,38.9515,38.9825,38.866,38.8815,201200.0
2014-10-17 09:50:00,50.06,50.17,50.06,50.07,175500.0,38.8893,38.9748,38.8893,38.8971,175500.0
2014-10-17 10:00:00,50.07,50.25,50.03,50.2,206100.0,38.8971,39.0369,38.866,38.9981,206100.0
2014-10-17 10:10:00,50.19,50.46,50.16,50.44,236500.0,38.9903,39.2001,38.967,39.1845,236500.0
2014-10-17 10:20:00,50.45,50.57,50.42,50.57,240900.0,39.1923,39.2855,39.169,39.2855,240900.0
2014-10-17 10:30:00,50.57,50.6,50.49,50.5,157100.0,39.2855,39.3088,39.2234,39.2311,157100.0
2014-10-17 10:40:00,50.5,50.52,50.41,50.41,145700.0,39.2311,39.2467,39.1612,39.1612,145700.0
2014-10-17 10:50:00,50.42,50.51,50.42,50.47,112800.0,39.169,39.2389,39.169,39.2078,112800.0
2014-10-17 11:00:00,50.47,50.49,50.41,50.45,70600.0,39.2078,39.2234,39.1612,39.1923,70600.0
2014-10-17 11:10:00,50.45,50.46,50.35,50.4,281200.0,39.1923,39.2001,39.1146,39.1534,281200.0
2014-10-17 11:20:00,50.4,50.53,50.39,50.49,142200.0,39.1534,39.2544,39.1457,39.2234,142200.0
2014-10-17 11:30:00,50.49,50.5,50.39,50.48,197900.0,39.2234,39.2311,39.1457,39.2156,197900.0
2014-10-17 11:40:00,50.48,50.55,50.47,50.54,195300.0,39.2156,39.27,39.2078,39.2622,195300.0
2014-10-17 11:50:00,50.53,50.58,50.5,50.55,142800.0,39.2544,39.2933,39.2311,39.27,142800.0
2014-10-17 12:00:00,50.55,50.73,50.55,50.67,279200.0,39.27,39.4098,39.27,39.3632,279200.0
2014-10-17 12:10:00,50.67,50.69,50.53,50.57,229800.0,39.3632,39.3787,39.2544,39.2855,229800.0
2014-10-17 12:20:00,50.56,50.68,50.54,50.64,156000.0,39.2777,39.371,39.2622,39.3399,156000.0
2014-10-17 12:30:00,50.63,50.71,50.57,50.65,72500.0,39.3321,39.3943,39.2855,39.3477,72500.0
2014-10-17 12:40:00,50.64,50.64,50.52,50.59,284700.0,39.3399,39.3399,39.2467,39.301,284700.0
2014-10-17 12:50:00,50.58,50.59,50.47,50.5,151300.0,39.2933,39.301,39.2078,39.2311,151300.0
2014-10-17 13:00:00,50.51,50.58,50.48,50.49,173900.0,39.2389,39.2933,39.2156,39.2234,173900.0
2014-10-17 13:10:00,50.49,50.55,50.47,50.55,145500.0,39.2234,39.27,39.2078,39.27,145500.0
2014-10-17 13:20:00,50.55,50.55,50.46,50.46,166700.0,39.27,39.27,39.2001,39.2001,166700.0
2014-10-17 13:30:00,50.46,50.54,50.39,50.53,278800.0,39.2001,39.2622,39.1457,39.2544,278800.0
2014-10-17 13:40:00,50.53,50.53,50.46,50.46,101100.0,39.2544,39.2544,39.2001,39.2001,101100.0
2014-10-17 13:50:00,50.45,50.51,50.42,50.46,94200.0,39.1923,39.2389,39.169,39.2001,94200.0
2014-10-17 14:00:00,50.46,50.47,50.36,50.4,453600.0,39.2001,39.2078,39.1224,39.1534,453600.0
2014-10-17 14:10:00,50.4,50.41,50.32,50.33,275400.0,39.1534,39.1612,39.0913,39.0991,275400.0
2014-10-17 14:20:00,50.32,50.43,50.29,50.38,227500.0,39.0913,39.1767,39.068,39.1379,227500.0
2014-10-17 14:30:00,50.38,50.45,50.34,50.42,138900.0,39.1379,39.1923,39.1068,39.169,138900.0
2014-10-17 14:40:00,50.42,50.57,50.4,50.49,156700.0,39.169,39.2855,39.1534,39.2234,156700.0
2014-10-17 14:50:00,50.48,50.55,50.45,50.55,103500.0,39.2156,39.27,39.1923,39.27,103500.0
2014-10-17 15:00:00,50.55,50.56,50.37,50.5,207400.0,39.27,39.2777,39.1301,39.2311,207400.0
2014-10-17 15:10:00,50.49,50.68,50.49,50.59,179200.0,39.2234,39.371,39.2234,39.301,179200.0
2014-10-17 15:20:00,50.6,50.72,50.54,50.72,201800.0,39.3088,39.402,39.2622,39.402,201800.0
2014-10-17 15:30:00,50.72,50.87,50.68,50.82,501000.0,39.402,39.5186,39.371,39.4797,501000.0
2014-10-17 15:40:00,50.81,50.98,50.79,50.88,636000.0,39.4719,39.604,39.4564,39.5263,636000.0
2014-10-17 15:50:00,50.87,50.89,50.73,50.75,952400.0,39.5186,39.5341,39.4098,39.4253,952400.0
2014-10-20 09:30:00,51.34,51.39,51.01,51.3,368800.0,39.8837,39.9225,39.6273,39.8526,368800.0
2014-10-20 09:40:00,51.28,51.41,51.24,51.35,363800.0,39.8371,39.9381,39.806,39.8915,363800.0
2014-10-20 09:50:00,51.35,51.42,51.25,51.31,397000.0,39.8915,39.9458,39.8138,39.8604,397000.0
2014-10-20 10:00:00,51.31,51.34,51.11,51.21,377600.0,39.8604,39.8837,39.705,39.7827,377600.0
2014-10-20 10:10:00,51.21,51.26,50.96,51.01,210800.0,39.7827,39.8215,39.5885,39.6273,210800.0
2014-10-20 10:20:00,51.01,51.26,51.01,51.14,131800.0,39.6273,39.8215,39.6273,39.7283,131800.0
2014-10-20 10:30:00,51.14,51.2,50.94,51.01,324400.0,39.7283,39.7749,39.5729,39.6273,324400.0
2014-10-20 10:40:00,51.01,51.14,51.01,51.06,199600.0,39.6273,39.7283,39.6273,39.6662,199600.0
2014-10-20 10:50:00,51.06,51.06,50.95,50.96,113300.0,39.6662,39.6662,39.5807,39.5885,113300.0
2014-10-20 11:00:00,50.96,50.99,50.88,50.99,140000.0,39.5885,39.6118,39.5263,39.6118,140000.0
2014-10-20 11:10:00,51.0,51.01,50.91,50.97,204500.0,39.6196,39.6273,39.5496,39.5962,204500.0
2014-10-20 11:20:00,50.96,51.04,50.91,50.93,103900.0,39.5885,39.6506,39.5496,39.5652,103900.0
2014-10-20 11:30:00,50.93,50.93,50.73,50.74,199200.0,39.5652,39.5652,39.4098,39.4176,199200.0
2014-10-20 11:40:00,50.73,50.87,50.68,50.77,138900.0,39.4098,39.5186,39.371,39.4409,138900.0
2014-10-20 11:50:00,50.78,50.83,50.7,50.83,67700.0,39.4486,39.4875,39.3865,39.4875,67700.0
2014-10-20 12:00:00,50.82,50.83,50.67,50.69,275000.0,39.4797,39.4875,39.3632,39.3787,275000.0
2014-10-20 12:10:00,50.69,50.72,50.59,50.69,294700.0,39.3787,39.402,39.301,39.3787,294700.0
2014-10-20 12:20:00,50.69,50.79,50.69,50.78,101400.0,39.3787,39.4564,39.3787,39.4486,101400.0
2014-10-20 12:30:00,50.78,50.79,50.68,50.68,180900.0,39.4486,39.4564,39.371,39.371,180900.0
2014-10-20 12:40:00,50.68,50.7,50.62,50.66,136600.0,39.371,39.3865,39.3243,39.3554,136600.0
2014-10-20 12:50:00,50.65,50.66,50.6,50.63,66700.0,39.3477,39.3554,39.3088,39.3321,66700.0
2014-10-20 13:00:00,50.64,50.73,50.63,50.73,84000.0,39.3399,39.4098,39.3321,39.4098,84000.0
2014-10-20 13:10:00,50.73,50.85,50.72,50.84,123600.0,39.4098,39.503,39.402,39.4953,123600.0
2014-10-20 13:20:00,50.84,50.94,50.8,50.89,64500.0,39.4953,39.5729,39.4642,39.5341,64500.0
2014-10-20 13:30:00,50.89,50.97,50.87,50.94,96100.0,39.5341,39.5962,39.5186,39.5729,96100.0
2014-10-20 13:40:00,50.94,50.96,50.86,50.88,69600.0,39.5729,39.5885,39.5108,39.5263,69600.0
2014-10-20 13:50:00,50.88,50.93,50.87,50.87,89400.0,39.5263,39.5652,39.5186,39.5186,89400.0
2014-10-20 14:00:00,50.86,51.0,50.86,50.95,111200.0,39.5108,39.6196,39.5108,39.5807,111200.0
2014-10-20 14:10:00,50.95,51.04,50.92,50.93,85000.0,39.5807,39.6506,39.5574,39.5652,85000.0
2014-10-20 14:20:00,50.92,50.97,50.89,50.93,86100.0,39.5574,39.5962,39.5341,39.5652,86100.0
2014-10-20 14:30:00,50.93,50.96,50.89,50.92,74100.0,39.5652,39.5885,39.5341,39.5574,74100.0
2014-10-20 14:40:00,50.93,50.97,50.9,50.91,111400.0,39.5652,39.5962,39.5419,39.5496,111400.0
2014-10-20 14:50:00,50.92,50.92,50.88,50.89,91100.0,39.5574,39.5574,39.5263,39.5341,91100.0
2014-10-20 15:00:00,50.9,51.03,50.9,50.98,225900.0,39.5419,39.6429,39.5419,39.604,225900.0
2014-10-20 15:10:00,50.98,51.01,50.92,50.93,138800.0,39.604,39.6273,39.5574,39.5652,138800.0
2014-10-20 15:20:00,50.93,50.94,50.89,50.93,112500.0,39.5652,39.5729,39.5341,39.5652,112500.0
2014-10-20 15:30:00,50.93,51.0,50.91,50.94,180900.0,39.5652,39.6196,39.5496,39.5729,180900.0
2014-10-20 15:40:00,50.94,51.03,50.91,50.99,237000.0,39.5729,39.6429,39.5496,39.6118,237000.0
2014-10-20 15:50:00,51.0,51.06,50.98,51.02,384500.0,39.6196,39.6662,39.604,39.6351,384500.0
2014-10-21 09:30:00,51.32,51.48,51.27,51.44,410500.0,39.8681,39.9924,39.8293,39.9614,410500.0
2014-10-21 09:40:00,51.44,51.82,51.37,51.58,376000.0,39.9614,40.2566,39.907,40.0701,376000.0
2014-10-21 09:50:00,51.58,51.68,51.5,51.56,337200.0,40.0701,40.1478,40.008,40.0546,337200.0
2014-10-21 10:00:00,51.56,51.58,51.49,51.56,243500.0,40.0546,40.0701,40.0002,40.0546,243500.0
2014-10-21 10:10:00,51.56,51.59,51.49,51.51,194000.0,40.0546,40.0779,40.0002,40.0157,194000.0
2014-10-21 10:20:00,51.52,51.62,51.51,51.57,114700.0,40.0235,40.1012,40.0157,40.0624,114700.0
2014-10-21 10:30:00,51.58,51.74,51.58,51.73,116600.0,40.0701,40.1944,40.0701,40.1867,116600.0
2014-10-21 10:40:00,51.72,51.75,51.68,51.72,136800.0,40.1789,40.2022,40.1478,40.1789,136800.0
2014-10-21 10:50:00,51.72,51.78,51.7,51.75,119500.0,40.1789,40.2255,40.1633,40.2022,119500.0
2014-10-21 11:00:00,51.76,51.85,51.72,51.84,120900.0,40.21,40.2799,40.1789,40.2721,120900.0
2014-10-21 11:10:00,51.84,51.84,51.77,51.8,223200.0,40.2721,40.2721,40.2177,40.241,223200.0
2014-10-21 11:20:00,51.8,51.82,51.78,51.82,118800.0,40.241,40.2566,40.2255,40.2566,118800.0
2014-10-21 11:30:00,51.82,51.9,51.82,51.89,180900.0,40.2566,40.3187,40.2566,40.311,180900.0
2014-10-21 11:40:00,51.89,51.94,51.81,51.84,169500.0,40.311,40.3498,40.2488,40.2721,169500.0
2014-10-21 11:50:00,51.84,51.86,51.81,51.86,121300.0,40.2721,40.2876,40.2488,40.2876,121300.0
2014-10-21 12:00:00,51.86,51.93,51.83,51.85,228300.0,40.2876,40.342,40.2643,40.2799,228300.0
2014-10-21 12:10:00,51.85,51.95,51.85,51.94,113000.0,40.2799,40.3576,40.2799,40.3498,113000.0
2014-10-21 12:20:00,51.94,51.95,51.87,51.9,116500.0,40.3498,40.3576,40.2954,40.3187,116500.0
2014-10-21 12:30:00,51.9,51.93,51.87,51.88,99400.0,40.3187,40.342,40.2954,40.3032,99400.0
2014-10-21 12:40:00,51.89,51.92,51.85,51.88,108300.0,40.311,40.3343,40.2799,40.3032,108300.0
2014-10-21 12:50:00,51.88,51.88,51.81,51.83,111400.0,40.3032,40.3032,40.2488,40.2643,111400.0
2014-10-21 13:00:00,51.83,51.89,51.82,51.85,145700.0,40.2643,40.311,40.2566,40.2799,145700.0
2014-10-21 13:10:00,51.85,51.89,51.83,51.89,112700.0,40.2799,40.311,40.2643,40.311,112700.0
2014-10-21 13:20:00,51.89,51.95,51.88,51.95,125100.0,40.311,40.3576,40.3032,40.3576,125100.0
2014-10-21 13:30:00,51.95,52.02,51.94,51.98,198200.0,40.3576,40.4119,40.3498,40.3809,198200.0
2014-10-21 13:40:00,51.98,52.01,51.93,51.95,131900.0,40.3809,40.4042,40.342,40.3576,131900.0
2014-10-21 13:50:00,51.95,51.98,51.89,51.94,155800.0,40.3576,40.3809,40.311,40.3498,155800.0
2014-10-21 14:00:00,51.94,51.94,51.83,51.91,135300.0,40.3498,40.3498,40.2643,40.3265,135300.0
2014-10-21 14:10:00,51.9,51.99,51.89,51.95,128900.0,40.3187,40.3886,40.311,40.3576,128900.0
2014-10-21 14:20:00,51.93,51.95,51.91,51.91,68500.0,40.342,40.3576,40.3265,40.3265,68500.0
2014-10-21 14:30:00,51.92,51.99,51.91,51.99,115500.0,40.3343,40.3886,40.3265,40.3886,115500.0
2014-10-21 14:40:00,51.99,52.02,51.95,52.0,236900.0,40.3886,40.4119,40.3576,40.3964,236900.0
2014-10-21 14:50:00,52.0,52.02,51.95,52.01,165700.0,40.3964,40.4119,40.3576,40.4042,165700.0
2014-10-21 15:00:00,51.99,52.05,51.98,52.03,180500.0,40.3886,40.4352,40.3809,40.4197,180500.0
2014-10-21 15:10:00,52.02,52.11,52.02,52.07,230000.0,40.4119,40.4819,40.4119,40.4508,230000.0
2014-10-21 15:20:00,52.07,52.2,52.06,52.19,321900.0,40.4508,40.5518,40.443,40.544,321900.0
2014-10-21 15:30:00,52.18,52.19,52.08,52.1,262100.0,40.5362,40.544,40.4586,40.4741,262100.0
2014-10-21 15:40:00,52.1,52.19,52.08,52.11,498700.0,40.4741,40.544,40.4586,40.4819,498700.0
2014-10-21 15:50:00,52.1,52.15,52.06,52.15,626600.0,40.4741,40.5129,40.443,40.5129,626600.0
2014-10-22 09:30:00,52.34,52.38,52.08,52.15,319900.0,40.6605,40.6916,40.4586,40.5129,319900.0
2014-10-22 09:40:00,52.14,52.33,52.11,52.28,118900.0,40.5052,40.6528,40.4819,40.6139,118900.0
2014-10-22 09:50:00,52.27,52.39,52.27,52.35,125800.0,40.6062,40.6994,40.6062,40.6683,125800.0
2014-10-22 10:00:00,52.36,52.37,52.17,52.18,132100.0,40.6761,40.6838,40.5285,40.5362,132100.0
2014-10-22 10:10:00,52.17,52.35,52.17,52.34,235100.0,40.5285,40.6683,40.5285,40.6605,235100.0
2014-10-22 10:20:00,52.34,52.41,52.32,52.36,190300.0,40.6605,40.7149,40.645,40.6761,190300.0
2014-10-22 10:30:00,52.36,52.4,52.27,52.33,143600.0,40.6761,40.7071,40.6062,40.6528,143600.0
2014-10-22 10:40:00,52.34,52.36,52.21,52.26,177100.0,40.6605,40.6761,40.5595,40.5984,177100.0
2014-10-22 10:50:00,52.25,52.32,52.23,52.29,95100.0,40.5906,40.645,40.5751,40.6217,95100.0
2014-10-22 11:00:00,52.29,52.38,52.28,52.38,125000.0,40.6217,40.6916,40.6139,40.6916,125000.0
2014-10-22 11:10:00,52.37,52.44,52.37,52.41,135300.0,40.6838,40.7382,40.6838,40.7149,135300.0
2014-10-22 11:20:00,52.41,52.43,52.35,52.36,113800.0,40.7149,40.7305,40.6683,40.6761,113800.0
2014-10-22 11:30:00,52.36,52.47,52.33,52.43,111500.0,40.6761,40.7615,40.6528,40.7305,111500.0
2014-10-22 11:40:00,52.43,52.44,52.38,52.38,86100.0,40.7305,40.7382,40.6916,40.6916,86100.0
2014-10-22 11:50:00,52.39,52.41,52.3,52.3,151200.0,40.6994,40.7149,40.6295,40.6295,151200.0
2014-10-22 12:00:00,52.31,52.34,52.22,52.28,115600.0,40.6372,40.6605,40.5673,40.6139,115600.0
2014-10-22 12:10:00,52.28,52.31,52.12,52.13,124300.0,40.6139,40.6372,40.4896,40.4974,124300.0
2014-10-22 12:20:00,52.13,52.21,52.11,52.19,154600.0,40.4974,40.5595,40.4819,40.544,154600.0
2014-10-22 12:30:00,52.19,52.19,52.08,52.11,142100.0,40.544,40.544,40.4586,40.4819,142100.0
2014-10-22 12:40:00,52.1,52.12,52.0,52.02,176300.0,40.4741,40.4896,40.3964,40.4119,176300.0
2014-10-22 12:50:00,52.01,52.15,52.0,52.15,108200.0,40.4042,40.5129,40.3964,40.5129,108200.0
2014-10-22 13:00:00,52.15,52.19,52.05,52.19,92900.0,40.5129,40.544,40.4352,40.544,92900.0
2014-10-22 13:10:00,52.19,52.2,52.14,52.14,73800.0,40.544,40.5518,40.5052,40.5052,73800.0
2014-10-22 13:20:00,52.14,52.15,51.98,52.02,154100.0,40.5052,40.5129,40.3809,40.4119,154100.0
2014-10-22 13:30:00,52.02,52.03,51.93,51.99,139500.0,40.4119,40.4197,40.342,40.3886,139500.0
2014-10-22 13:40:00,51.98,52.03,51.98,51.99,100800.0,40.3809,40.4197,40.3809,40.3886,100800.0
2014-10-22 13:50:00,51.98,52.04,51.95,51.97,108700.0,40.3809,40.4275,40.3576,40.3731,108700.0
2014-10-22 14:00:00,51.95,52.06,51.93,52.04,139700.0,40.3576,40.443,40.342,40.4275,139700.0
2014-10-22 14:10:00,52.03,52.08,51.98,52.03,130300.0,40.4197,40.4586,40.3809,40.4197,130300.0
2014-10-22 14:20:00,52.03,52.05,51.97,51.97,125600.0,40.4197,40.4352,40.3731,40.3731,125600.0
2014-10-22 14:30:00,51.98,52.05,51.98,51.98,207700.0,40.3809,40.4352,40.3809,40.3809,207700.0
2014-10-22 14:40:00,51.99,52.1,51.98,52.04,171200.0,40.3886,40.4741,40.3809,40.4275,171200.0
2014-10-22 14:50:00,52.04,52.12,52.0,52.12,154800.0,40.4275,40.4896,40.3964,40.4896,154800.0
2014-10-22 15:00:00,52.12,52.13,52.03,52.05,191900.0,40.4896,40.4974,40.4197,40.4352,191900.0
2014-10-22 15:10:00,52.05,52.06,51.99,52.0,183300.0,40.4352,40.443,40.3886,40.3964,183300.0
2014-10-22 15:20:00,52.01,52.01,51.95,51.95,197400.0,40.4042,40.4042,40.3576,40.3576,197400.0
2014-10-22 15:30:00,51.95,51.95,51.8,51.85,348000.0,40.3576,40.3576,40.241,40.2799,348000.0
2014-10-22 15:40:00,51.85,51.86,51.68,51.68,365100.0,40.2799,40.2876,40.1478,40.1478,365100.0
2014-10-22 15:50:00,51.68,51.74,51.66,51.67,557800.0,40.1478,40.1944,40.1323,40.14,557800.0
2014-10-23 09:30:00,52.12,52.19,52.0,52.15,209100.0,40.4896,40.544,40.3964,40.5129,209100.0
2014-10-23 09:40:00,52.15,52.24,51.98,51.98,121600.0,40.5129,40.5829,40.3809,40.3809,121600.0
2014-10-23 09:50:00,51.98,52.04,51.93,51.98,78700.0,40.3809,40.4275,40.342,40.3809,78700.0
2014-10-23 10:00:00,51.99,52.13,51.98,52.09,174900.0,40.3886,40.4974,40.3809,40.4663,174900.0
2014-10-23 10:10:00,52.08,52.12,52.03,52.05,150300.0,40.4586,40.4896,40.4197,40.4352,150300.0
2014-10-23 10:20:00,52.05,52.05,51.96,51.99,233900.0,40.4352,40.4352,40.3653,40.3886,233900.0
2014-10-23 10:30:00,51.99,52.03,51.98,52.0,113300.0,40.3886,40.4197,40.3809,40.3964,113300.0
2014-10-23 10:40:00,52.0,52.13,51.98,52.09,82400.0,40.3964,40.4974,40.3809,40.4663,82400.0
2014-10-23 10:50:00,52.09,52.16,52.01,52.04,266000.0,40.4663,40.5207,40.4042,40.4275,266000.0
2014-10-23 11:00:00,52.03,52.17,52.03,52.17,98400.0,40.4197,40.5285,40.4197,40.5285,98400.0
2014-10-23 11:10:00,52.17,52.21,52.13,52.13,61600.0,40.5285,40.5595,40.4974,40.4974,61600.0
2014-10-23 11:20:00,52.13,52.15,52.05,52.05,60300.0,40.4974,40.5129,40.4352,40.4352,60300.0
2014-10-23 11:30:00,52.05,52.08,51.98,51.98,116500.0,40.4352,40.4586,40.3809,40.3809,116500.0
2014-10-23 11:40:00,51.98,52.02,51.93,51.93,74800.0,40.3809,40.4119,40.342,40.342,74800.0
2014-10-23 11:50:00,51.94,51.97,51.93,51.96,61800.0,40.3498,40.3731,40.342,40.3653,61800.0
2014-10-23 12:00:00,51.97,52.01,51.96,52.01,73400.0,40.3731,40.4042,40.3653,40.4042,73400.0
2014-10-23 12:10:00,52.01,52.03,51.99,51.99,43700.0,40.4042,40.4197,40.3886,40.3886,43700.0
2014-10-23 12:20:00,51.99,52.02,51.98,52.01,66100.0,40.3886,40.4119,40.3809,40.4042,66100.0
2014-10-23 12:30:00,52.01,52.01,51.91,51.92,66500.0,40.4042,40.4042,40.3265,40.3343,66500.0
2014-10-23 12:40:00,51.93,51.93,51.89,51.9,73100.0,40.342,40.342,40.311,40.3187,73100.0
2014-10-23 12:50:00,51.9,51.93,51.83,51.85,69200.0,40.3187,40.342,40.2643,40.2799,69200.0
2014-10-23 13:00:00,51.85,51.93,51.84,51.91,85300.0,40.2799,40.342,40.2721,40.3265,85300.0
2014-10-23 13:10:00,51.92,51.92,51.88,51.89,56600.0,40.3343,40.3343,40.3032,40.311,56600.0
2014-10-23 13:20:00,51.89,51.9,51.85,51.9,64400.0,40.311,40.3187,40.2799,40.3187,64400.0
2014-10-23 13:30:00,51.9,51.95,51.88,51.93,68800.0,40.3187,40.3576,40.3032,40.342,68800.0
2014-10-23 13:40:00,51.93,51.99,51.91,51.97,96500.0,40.342,40.3886,40.3265,40.3731,96500.0
2014-10-23 13:50:00,51.98,52.01,51.93,51.93,113800.0,40.3809,40.4042,40.342,40.342,113800.0
2014-10-23 14:00:00,51.94,51.99,51.92,51.98,80300.0,40.3498,40.3886,40.3343,40.3809,80300.0
2014-10-23 14:10:00,51.98,52.06,51.97,52.05,101900.0,40.3809,40.443,40.3731,40.4352,101900.0
2014-10-23 14:20:00,52.05,52.11,52.03,52.08,113600.0,40.4352,40.4819,40.4197,40.4586,113600.0
2014-10-23 14:30:00,52.09,52.1,52.03,52.05,55800.0,40.4663,40.4741,40.4197,40.4352,55800.0
2014-10-23 14:40:00,52.04,52.05,52.01,52.02,73900.0,40.4275,40.4352,40.4042,40.4119,73900.0
2014-10-23 14:50:00,52.02,52.02,51.74,51.88,204600.0,40.4119,40.4119,40.1944,40.3032,204600.0
2014-10-23 15:00:00,51.88,51.88,51.66,51.74,232500.0,40.3032,40.3032,40.1323,40.1944,232500.0
2014-10-23 15:10:00,51.74,51.85,51.69,51.72,228400.0,40.1944,40.2799,40.1556,40.1789,228400.0
2014-10-23 15:20:00,51.72,51.75,51.6,51.63,345900.0,40.1789,40.2022,40.0857,40.109,345900.0
2014-10-23 15:30:00,51.64,51.78,51.62,51.71,335100.0,40.1167,40.2255,40.1012,40.1711,335100.0
2014-10-23 15:40:00,51.7,51.71,51.62,51.65,393300.0,40.1633,40.1711,40.1012,40.1245,393300.0
2014-10-23 15:50:00,51.65,51.68,51.52,51.62,721900.0,40.1245,40.1478,40.0235,40.1012,721900.0
2014-10-24 09:30:00,51.55,51.71,51.39,51.61,253900.0,40.0468,40.1711,39.9225,40.0934,253900.0
2014-10-24 09:40:00,51.61,51.77,51.61,51.77,216900.0,40.0934,40.2177,40.0934,40.2177,216900.0
2014-10-24 09:50:00,51.76,51.77,51.61,51.64,111300.0,40.21,40.2177,40.0934,40.1167,111300.0
2014-10-24 10:00:00,51.64,51.82,51.51,51.62,143500.0,40.1167,40.2566,40.0157,40.1012,143500.0
2014-10-24 10:10:00,51.63,51.75,51.61,51.72,72300.0,40.109,40.2022,40.0934,40.1789,72300.0
2014-10-24 10:20:00,51.72,51.73,51.6,51.63,92100.0,40.1789,40.1867,40.0857,40.109,92100.0
2014-10-24 10:30:00,51.64,51.84,51.62,51.83,132800.0,40.1167,40.2721,40.1012,40.2643,132800.0
2014-10-24 10:40:00,51.83,51.9,51.82,51.83,65800.0,40.2643,40.3187,40.2566,40.2643,65800.0
2014-10-24 10:50:00,51.82,51.95,51.81,51.94,79600.0,40.2566,40.3576,40.2488,40.3498,79600.0
2014-10-24 11:00:00,51.94,51.97,51.88,51.9,77200.0,40.3498,40.3731,40.3032,40.3187,77200.0
2014-10-24 11:10:00,51.91,51.94,51.88,51.88,72000.0,40.3265,40.3498,40.3032,40.3032,72000.0
2014-10-24 11:20:00,51.89,51.94,51.89,51.9,59800.0,40.311,40.3498,40.311,40.3187,59800.0
2014-10-24 11:30:00,51.91,52.08,51.91,52.05,131700.0,40.3265,40.4586,40.3265,40.4352,131700.0
2014-10-24 11:40:00,52.06,52.17,52.05,52.1,121700.0,40.443,40.5285,40.4352,40.4741,121700.0
2014-10-24 11:50:00,52.1,52.11,52.05,52.11,52500.0,40.4741,40.4819,40.4352,40.4819,52500.0
2014-10-24 12:00:00,52.1,52.15,52.08,52.1,76400.0,40.4741,40.5129,40.4586,40.4741,76400.0
2014-10-24 12:10:00,52.09,52.21,52.08,52.15,89400.0,40.4663,40.5595,40.4586,40.5129,89400.0
2014-10-24 12:20:00,52.15,52.16,52.06,52.09,91000.0,40.5129,40.5207,40.443,40.4663,91000.0
2014-10-24 12:30:00,52.09,52.14,52.09,52.09,42600.0,40.4663,40.5052,40.4663,40.4663,42600.0
2014-10-24 12:40:00,52.09,52.15,52.09,52.1,65400.0,40.4663,40.5129,40.4663,40.4741,65400.0
2014-10-24 12:50:00,52.09,52.1,51.95,51.99,182000.0,40.4663,40.4741,40.3576,40.3886,182000.0
2014-10-24 13:00:00,52.0,52.01,51.95,51.95,129600.0,40.3964,40.4042,40.3576,40.3576,129600.0
2014-10-24 13:10:00,51.95,51.95,51.8,51.8,157800.0,40.3576,40.3576,40.241,40.241,157800.0
2014-10-24 13:20:00,51.8,51.87,51.8,51.86,111800.0,40.241,40.2954,40.241,40.2876,111800.0
2014-10-24 13:30:00,51.87,52.0,51.86,51.99,91000.0,40.2954,40.3964,40.2876,40.3886,91000.0
2014-10-24 13:40:00,51.98,52.01,51.97,52.0,81500.0,40.3809,40.4042,40.3731,40.3964,81500.0
2014-10-24 13:50:00,52.0,52.03,51.93,51.96,117600.0,40.3964,40.4197,40.342,40.3653,117600.0
2014-10-24 14:00:00,51.96,51.99,51.93,51.97,122000.0,40.3653,40.3886,40.342,40.3731,122000.0
2014-10-24 14:10:00,51.98,51.98,51.95,51.95,89100.0,40.3809,40.3809,40.3576,40.3576,89100.0
2014-10-24 14:20:00,51.96,52.0,51.95,51.98,84900.0,40.3653,40.3964,40.3576,40.3809,84900.0
2014-10-24 14:30:00,51.98,51.99,51.96,51.99,76800.0,40.3809,40.3886,40.3653,40.3886,76800.0
2014-10-24 14:40:00,51.99,52.04,51.98,52.04,112400.0,40.3886,40.4275,40.3809,40.4275,112400.0
2014-10-24 14:50:00,52.04,52.08,52.03,52.05,93100.0,40.4275,40.4586,40.4197,40.4352,93100.0
2014-10-24 15:00:00,52.06,52.09,52.05,52.08,99500.0,40.443,40.4663,40.4352,40.4586,99500.0
2014-10-24 15:10:00,52.08,52.1,52.04,52.09,89900.0,40.4586,40.4741,40.4275,40.4663,89900.0
2014-10-24 15:20:00,52.1,52.11,52.05,52.1,106200.0,40.4741,40.4819,40.4352,40.4741,106200.0
2014-10-24 15:30:00,52.1,52.13,52.07,52.1,202600.0,40.4741,40.4974,40.4508,40.4741,202600.0
2014-10-24 15:40:00,52.1,52.16,52.1,52.11,445900.0,40.4741,40.5207,40.4741,40.4819,445900.0
2014-10-24 15:50:00,52.12,52.2,52.12,52.16,458000.0,40.4896,40.5518,40.4896,40.5207,458000.0
2014-10-27 09:30:00,52.01,52.02,51.6,51.66,334300.0,40.4042,40.4119,40.0857,40.1323,334300.0
2014-10-27 09:40:00,51.65,51.8,51.59,51.62,202100.0,40.1245,40.241,40.0779,40.1012,202100.0
2014-10-27 09:50:00,51.61,51.68,51.51,51.66,161800.0,40.0934,40.1478,40.0157,40.1323,161800.0
2014-10-27 10:00:00,51.66,51.72,51.59,51.65,126400.0,40.1323,40.1789,40.0779,40.1245,126400.0
2014-10-27 10:10:00,51.67,51.89,51.66,51.82,171200.0,40.14,40.311,40.1323,40.2566,171200.0
2014-10-27 10:20:00,51.81,51.9,51.79,51.86,112600.0,40.2488,40.3187,40.2333,40.2876,112600.0
2014-10-27 10:30:00,51.86,51.9,51.77,51.82,119900.0,40.2876,40.3187,40.2177,40.2566,119900.0
2014-10-27 10:40:00,51.82,52.0,51.8,51.96,162700.0,40.2566,40.3964,40.241,40.3653,162700.0
2014-10-27 10:50:00,51.97,52.0,51.91,51.95,66400.0,40.3731,40.3964,40.3265,40.3576,66400.0
2014-10-27 11:00:00,51.96,52.05,51.9,52.05,107300.0,40.3653,40.4352,40.3187,40.4352,107300.0
2014-10-27 11:10:00,52.06,52.17,51.99,52.01,113800.0,40.443,40.5285,40.3886,40.4042,113800.0
2014-10-27 11:20:00,52.02,52.03,51.82,51.84,176100.0,40.4119,40.4197,40.2566,40.2721,176100.0
2014-10-27 11:30:00,51.84,51.89,51.81,51.85,121000.0,40.2721,40.311,40.2488,40.2799,121000.0
2014-10-27 11:40:00,51.85,51.9,51.82,51.82,64500.0,40.2799,40.3187,40.2566,40.2566,64500.0
2014-10-27 11:50:00,51.82,51.87,51.81,51.83,71000.0,40.2566,40.2954,40.2488,40.2643,71000.0
2014-10-27 12:00:00,51.83,51.95,51.83,51.92,48200.0,40.2643,40.3576,40.2643,40.3343,48200.0
2014-10-27 12:10:00,51.93,51.98,51.86,51.91,43200.0,40.342,40.3809,40.2876,40.3265,43200.0
2014-10-27 12:20:00,51.91,51.96,51.9,51.94,40000.0,40.3265,40.3653,40.3187,40.3498,40000.0
2014-10-27 12:30:00,51.94,52.05,51.91,52.04,59000.0,40.3498,40.4352,40.3265,40.4275,59000.0
2014-10-27 12:40:00,52.03,52.09,51.98,51.98,75700.0,40.4197,40.4663,40.3809,40.3809,75700.0
2014-10-27 12:50:00,52.0,52.11,51.99,52.1,80400.0,40.3964,40.4819,40.3886,40.4741,80400.0
2014-10-27 13:00:00,52.1,52.22,52.09,52.19,102700.0,40.4741,40.5673,40.4663,40.544,102700.0
2014-10-27 13:10:00,52.19,52.23,52.16,52.23,68400.0,40.544,40.5751,40.5207,40.5751,68400.0
2014-10-27 13:20:00,52.24,52.25,52.16,52.2,59000.0,40.5829,40.5906,40.5207,40.5518,59000.0
2014-10-27 13:30:00,52.2,52.2,52.1,52.1,129900.0,40.5518,40.5518,40.4741,40.4741,129900.0
2014-10-27 13:40:00,52.1,52.12,52.05,52.06,70500.0,40.4741,40.4896,40.4352,40.443,70500.0
2014-10-27 13:50:00,52.06,52.07,51.99,52.0,93000.0,40.443,40.4508,40.3886,40.3964,93000.0
2014-10-27 14:00:00,52.0,52.01,51.96,51.96,97400.0,40.3964,40.4042,40.3653,40.3653,97400.0
2014-10-27 14:10:00,51.97,52.04,51.95,52.04,125000.0,40.3731,40.4275,40.3576,40.4275,125000.0
2014-10-27 14:20:00,52.04,52.07,51.97,52.01,60100.0,40.4275,40.4508,40.3731,40.4042,60100.0
2014-10-27 14:30:00,52.0,52.0,51.83,51.83,463000.0,40.3964,40.3964,40.2643,40.2643,463000.0
2014-10-27 14:40:00,51.83,51.86,51.76,51.78,181300.0,40.2643,40.2876,40.21,40.2255,181300.0
2014-10-27 14:50:00,51.78,51.84,51.7,51.72,167700.0,40.2255,40.2721,40.1633,40.1789,167700.0
2014-10-27 15:00:00,51.72,51.74,51.67,51.69,261800.0,40.1789,40.1944,40.14,40.1556,261800.0
2014-10-27 15:10:00,51.69,51.77,51.68,51.76,210100.0,40.1556,40.2177,40.1478,40.21,210100.0
2014-10-27 15:20:00,51.76,51.76,51.68,51.7,183400.0,40.21,40.21,40.1478,40.1633,183400.0
2014-10-27 15:30:00,51.69,51.79,51.64,51.79,389200.0,40.1556,40.2333,40.1167,40.2333,389200.0
2014-10-27 15:40:00,51.78,51.83,51.74,51.8,536500.0,40.2255,40.2643,40.1944,40.241,536500.0
2014-10-27 15:50:00,51.8,51.82,51.72,51.74,766000.0,40.241,40.2566,40.1789,40.1944,766000.0
2014-10-28 09:30:00,52.06,52.29,52.04,52.27,209100.0,40.443,40.6217,40.4275,40.6062,209100.0
2014-10-28 09:40:00,52.27,52.42,52.2,52.4,208500.0,40.6062,40.7227,40.5518,40.7071,208500.0
2014-10-28 09:50:00,52.41,52.45,52.29,52.39,169800.0,40.7149,40.746,40.6217,40.6994,169800.0
2014-10-28 10:00:00,52.39,52.5,52.39,52.47,172800.0,40.6994,40.7848,40.6994,40.7615,172800.0
2014-10-28 10:10:00,52.47,52.53,52.43,52.45,189800.0,40.7615,40.8081,40.7305,40.746,189800.0
2014-10-28 10:20:00,52.44,52.48,52.38,52.46,163000.0,40.7382,40.7693,40.6916,40.7538,163000.0
2014-10-28 10:30:00,52.46,52.47,52.35,52.35,135800.0,40.7538,40.7615,40.6683,40.6683,135800.0
2014-10-28 10:40:00,52.36,52.36,52.28,52.3,86600.0,40.6761,40.6761,40.6139,40.6295,86600.0
2014-10-28 10:50:00,52.31,52.41,52.29,52.36,61900.0,40.6372,40.7149,40.6217,40.6761,61900.0
2014-10-28 11:00:00,52.37,52.42,52.34,52.35,87900.0,40.6838,40.7227,40.6605,40.6683,87900.0
2014-10-28 11:10:00,52.35,52.43,52.31,52.39,113700.0,40.6683,40.7305,40.6372,40.6994,113700.0
2014-10-28 11:20:00,52.4,52.53,52.4,52.52,105000.0,40.7071,40.8081,40.7071,40.8004,105000.0
2014-10-28 11:30:00,52.53,52.55,52.51,52.53,145900.0,40.8081,40.8237,40.7926,40.8081,145900.0
2014-10-28 11:40:00,52.53,52.56,52.51,52.51,133000.0,40.8081,40.8314,40.7926,40.7926,133000.0
2014-10-28 11:50:00,52.51,52.52,52.45,52.45,138100.0,40.7926,40.8004,40.746,40.746,138100.0
2014-10-28 12:00:00,52.44,52.5,52.42,52.46,317500.0,40.7382,40.7848,40.7227,40.7538,317500.0
2014-10-28 12:10:00,52.46,52.48,52.41,52.41,165000.0,40.7538,40.7693,40.7149,40.7149,165000.0
2014-10-28 12:20:00,52.41,52.48,52.41,52.47,217300.0,40.7149,40.7693,40.7149,40.7615,217300.0
2014-10-28 12:30:00,52.47,52.48,52.44,52.45,405200.0,40.7615,40.7693,40.7382,40.746,405200.0
2014-10-28 12:40:00,52.46,52.46,52.34,52.35,146800.0,40.7538,40.7538,40.6605,40.6683,146800.0
2014-10-28 12:50:00,52.35,52.38,52.33,52.35,98800.0,40.6683,40.6916,40.6528,40.6683,98800.0
2014-10-28 13:00:00,52.35,52.5,52.35,52.49,321300.0,40.6683,40.7848,40.6683,40.7771,321300.0
2014-10-28 13:10:00,52.49,52.6,52.49,52.6,329600.0,40.7771,40.8625,40.7771,40.8625,329600.0
2014-10-28 13:20:00,52.6,52.6,52.55,52.56,166500.0,40.8625,40.8625,40.8237,40.8314,166500.0
2014-10-28 13:30:00,52.57,52.6,52.57,52.58,129300.0,40.8392,40.8625,40.8392,40.847,129300.0
2014-10-28 13:40:00,52.58,52.62,52.57,52.59,406400.0,40.847,40.8781,40.8392,40.8547,406400.0
2014-10-28 13:50:00,52.59,52.66,52.58,52.65,170400.0,40.8547,40.9091,40.847,40.9014,170400.0
2014-10-28 14:00:00,52.65,52.68,52.63,52.68,129500.0,40.9014,40.9247,40.8858,40.9247,129500.0
2014-10-28 14:10:00,52.68,52.68,52.62,52.64,151100.0,40.9247,40.9247,40.8781,40.8936,151100.0
2014-10-28 14:20:00,52.63,52.71,52.63,52.68,175600.0,40.8858,40.948,40.8858,40.9247,175600.0
2014-10-28 14:30:00,52.68,52.71,52.68,52.68,105600.0,40.9247,40.948,40.9247,40.9247,105600.0
2014-10-28 14:40:00,52.68,52.69,52.65,52.68,113000.0,40.9247,40.9324,40.9014,40.9247,113000.0
2014-10-28 14:50:00,52.68,52.68,52.64,52.64,155500.0,40.9247,40.9247,40.8936,40.8936,155500.0
2014-10-28 15:00:00,52.65,52.8,52.65,52.76,339500.0,40.9014,41.0179,40.9014,40.9868,339500.0
2014-10-28 15:10:00,52.76,52.77,52.74,52.76,391600.0,40.9868,40.9946,40.9713,40.9868,391600.0
2014-10-28 15:20:00,52.77,52.85,52.73,52.82,405400.0,40.9946,41.0567,40.9635,41.0334,405400.0
2014-10-28 15:30:00,52.81,52.87,52.8,52.84,459000.0,41.0257,41.0723,41.0179,41.049,459000.0
2014-10-28 15:40:00,52.83,52.84,52.73,52.73,556300.0,41.0412,41.049,40.9635,40.9635,556300.0
2014-10-28 15:50:00,52.73,52.85,52.73,52.82,740200.0,40.9635,41.0567,40.9635,41.0334,740200.0
2014-10-29 09:30:00,52.87,52.98,52.82,52.96,265200.0,41.0723,41.1577,41.0334,41.1422,265200.0
2014-10-29 09:40:00,52.96,53.1,52.93,53.05,196600.0,41.1422,41.2509,41.1189,41.2121,196600.0
2014-10-29 09:50:00,53.05,53.08,52.99,53.03,169400.0,41.2121,41.2354,41.1655,41.1966,169400.0
2014-10-29 10:00:00,53.02,53.09,53.0,53.03,187600.0,41.1888,41.2432,41.1733,41.1966,187600.0
2014-10-29 10:10:00,53.04,53.04,52.94,52.95,102200.0,41.2043,41.2043,41.1266,41.1344,102200.0
2014-10-29 10:20:00,52.94,52.98,52.91,52.93,123200.0,41.1266,41.1577,41.1033,41.1189,123200.0
2014-10-29 10:30:00,52.93,53.0,52.89,52.9,83100.0,41.1189,41.1733,41.0878,41.0956,83100.0
2014-10-29 10:40:00,52.9,52.93,52.81,52.82,137900.0,41.0956,41.1189,41.0257,41.0334,137900.0
2014-10-29 10:50:00,52.83,52.84,52.8,52.83,78200.0,41.0412,41.049,41.0179,41.0412,78200.0
2014-10-29 11:00:00,52.84,52.87,52.72,52.72,249900.0,41.049,41.0723,40.9557,40.9557,249900.0
2014-10-29 11:10:00,52.72,52.73,52.68,52.69,93800.0,40.9557,40.9635,40.9247,40.9324,93800.0
2014-10-29 11:20:00,52.69,52.73,52.67,52.7,86800.0,40.9324,40.9635,40.9169,40.9402,86800.0
2014-10-29 11:30:00,52.69,52.69,52.54,52.55,107800.0,40.9324,40.9324,40.8159,40.8237,107800.0
2014-10-29 11:40:00,52.54,52.61,52.48,52.5,106900.0,40.8159,40.8703,40.7693,40.7848,106900.0
2014-10-29 11:50:00,52.5,52.52,52.48,52.48,101900.0,40.7848,40.8004,40.7693,40.7693,101900.0
2014-10-29 12:00:00,52.49,52.49,52.37,52.45,94700.0,40.7771,40.7771,40.6838,40.746,94700.0
2014-10-29 12:10:00,52.45,52.5,52.4,52.4,67700.0,40.746,40.7848,40.7071,40.7071,67700.0
2014-10-29 12:20:00,52.4,52.41,52.32,52.33,62900.0,40.7071,40.7149,40.645,40.6528,62900.0
2014-10-29 12:30:00,52.33,52.4,52.3,52.39,82600.0,40.6528,40.7071,40.6295,40.6994,82600.0
2014-10-29 12:40:00,52.39,52.41,52.36,52.37,44700.0,40.6994,40.7149,40.6761,40.6838,44700.0
2014-10-29 12:50:00,52.36,52.38,52.34,52.37,72400.0,40.6761,40.6916,40.6605,40.6838,72400.0
2014-10-29 13:00:00,52.37,52.41,52.3,52.4,123600.0,40.6838,40.7149,40.6295,40.7071,123600.0
2014-10-29 13:10:00,52.4,52.42,52.35,52.36,98800.0,40.7071,40.7227,40.6683,40.6761,98800.0
2014-10-29 13:20:00,52.35,52.45,52.33,52.44,93800.0,40.6683,40.746,40.6528,40.7382,93800.0
2014-10-29 13:30:00,52.44,52.45,52.37,52.41,69800.0,40.7382,40.746,40.6838,40.7149,69800.0
2014-10-29 13:40:00,52.42,52.48,52.4,52.46,65900.0,40.7227,40.7693,40.7071,40.7538,65900.0
2014-10-29 13:50:00,52.46,52.57,52.43,52.56,65500.0,40.7538,40.8392,40.7305,40.8314,65500.0
2014-10-29 14:00:00,52.55,52.55,52.28,52.4,137000.0,40.8237,40.8237,40.6139,40.7071,137000.0
2014-10-29 14:10:00,52.4,52.54,52.27,52.42,288000.0,40.7071,40.8159,40.6062,40.7227,288000.0
2014-10-29 14:20:00,52.41,52.65,52.41,52.62,160700.0,40.7149,40.9014,40.7149,40.8781,160700.0
2014-10-29 14:30:00,52.61,52.66,52.4,52.43,277800.0,40.8703,40.9091,40.7071,40.7305,277800.0
2014-10-29 14:40:00,52.42,52.44,52.24,52.29,379200.0,40.7227,40.7382,40.5829,40.6217,379200.0
2014-10-29 14:50:00,52.29,52.3,52.16,52.29,208600.0,40.6217,40.6295,40.5207,40.6217,208600.0
2014-10-29 15:00:00,52.29,52.33,52.09,52.1,251400.0,40.6217,40.6528,40.4663,40.4741,251400.0
2014-10-29 15:10:00,52.11,52.2,52.0,52.2,414600.0,40.4819,40.5518,40.3964,40.5518,414600.0
2014-10-29 15:20:00,52.2,52.25,52.16,52.24,350700.0,40.5518,40.5906,40.5207,40.5829,350700.0
2014-10-29 15:30:00,52.24,52.39,52.21,52.38,446200.0,40.5829,40.6994,40.5595,40.6916,446200.0
2014-10-29 15:40:00,52.37,52.42,52.34,52.35,609800.0,40.6838,40.7227,40.6605,40.6683,609800.0
2014-10-29 15:50:00,52.34,52.36,52.31,52.35,525000.0,40.6605,40.6761,40.6372,40.6683,525000.0
2014-10-30 09:30:00,52.16,52.37,52.14,52.32,180200.0,40.5207,40.6838,40.5052,40.645,180200.0
2014-10-30 09:40:00,52.33,52.48,52.32,52.39,139200.0,40.6528,40.7693,40.645,40.6994,139200.0
2014-10-30 09:50:00,52.4,52.43,52.2,52.21,177700.0,40.7071,40.7305,40.5518,40.5595,177700.0
2014-10-30 10:00:00,52.21,52.42,52.16,52.36,186800.0,40.5595,40.7227,40.5207,40.6761,186800.0
2014-10-30 10:10:00,52.37,52.45,52.33,52.42,123200.0,40.6838,40.746,40.6528,40.7227,123200.0
2014-10-30 10:20:00,52.42,52.48,52.36,52.44,119700.0,40.7227,40.7693,40.6761,40.7382,119700.0
2014-10-30 10:30:00,52.44,52.55,52.43,52.5,137400.0,40.7382,40.8237,40.7305,40.7848,137400.0
2014-10-30 10:40:00,52.5,52.51,52.44,52.48,86500.0,40.7848,40.7926,40.7382,40.7693,86500.0
2014-10-30 10:50:00,52.48,52.63,52.46,52.63,153500.0,40.7693,40.8858,40.7538,40.8858,153500.0
2014-10-30 11:00:00,52.63,52.73,52.58,52.73,143200.0,40.8858,40.9635,40.847,40.9635,143200.0
2014-10-30 11:10:00,52.73,52.8,52.69,52.73,149400.0,40.9635,41.0179,40.9324,40.9635,149400.0
2014-10-30 11:20:00,52.73,52.76,52.66,52.69,108400.0,40.9635,40.9868,40.9091,40.9324,108400.0
2014-10-30 11:30:00,52.7,52.8,52.66,52.74,118900.0,40.9402,41.0179,40.9091,40.9713,118900.0
2014-10-30 11:40:00,52.74,52.9,52.74,52.83,88700.0,40.9713,41.0956,40.9713,41.0412,88700.0
2014-10-30 11:50:00,52.83,52.84,52.78,52.82,105400.0,41.0412,41.049,41.0024,41.0334,105400.0
2014-10-30 12:00:00,52.82,52.83,52.79,52.83,58800.0,41.0334,41.0412,41.0101,41.0412,58800.0
2014-10-30 12:10:00,52.84,52.84,52.77,52.8,74300.0,41.049,41.049,40.9946,41.0179,74300.0
2014-10-30 12:20:00,52.79,52.87,52.79,52.8,62000.0,41.0101,41.0723,41.0101,41.0179,62000.0
2014-10-30 12:30:00,52.81,52.88,52.8,52.81,47400.0,41.0257,41.08,41.0179,41.0257,47400.0
2014-10-30 12:40:00,52.81,52.82,52.76,52.78,31400.0,41.0257,41.0334,40.9868,41.0024,31400.0
2014-10-30 12:50:00,52.79,52.8,52.73,52.8,43600.0,41.0101,41.0179,40.9635,41.0179,43600.0
2014-10-30 13:00:00,52.8,52.83,52.78,52.79,23200.0,41.0179,41.0412,41.0024,41.0101,23200.0
2014-10-30 13:10:00,52.81,52.93,52.79,52.89,36700.0,41.0257,41.1189,41.0101,41.0878,36700.0
2014-10-30 13:20:00,52.88,52.99,52.81,52.95,27800.0,41.08,41.1655,41.0257,41.1344,27800.0
2014-10-30 13:30:00,52.95,53.07,52.85,53.07,24800.0,41.1344,41.2276,41.0567,41.2276,24800.0
2014-10-30 13:40:00,53.05,53.08,52.95,52.97,103900.0,41.2121,41.2354,41.1344,41.15,103900.0
2014-10-30 13:50:00,52.97,53.07,52.96,53.04,95100.0,41.15,41.2276,41.1422,41.2043,95100.0
2014-10-30 14:00:00,53.04,53.09,53.01,53.07,93300.0,41.2043,41.2432,41.181,41.2276,93300.0
2014-10-30 14:10:00,53.07,53.1,52.97,52.98,93700.0,41.2276,41.2509,41.15,41.1577,93700.0
2014-10-30 14:20:00,52.99,53.02,52.94,52.97,133900.0,41.1655,41.1888,41.1266,41.15,133900.0
2014-10-30 14:30:00,52.97,53.04,52.97,53.04,79800.0,41.15,41.2043,41.15,41.2043,79800.0
2014-10-30 14:40:00,53.03,53.06,52.96,52.96,87000.0,41.1966,41.2199,41.1422,41.1422,87000.0
2014-10-30 14:50:00,52.96,52.97,52.76,52.8,122200.0,41.1422,41.15,40.9868,41.0179,122200.0
2014-10-30 15:00:00,52.8,52.84,52.75,52.78,189600.0,41.0179,41.049,40.979,41.0024,189600.0
2014-10-30 15:10:00,52.78,52.82,52.77,52.8,96600.0,41.0024,41.0334,40.9946,41.0179,96600.0
2014-10-30 15:20:00,52.8,52.83,52.73,52.76,177900.0,41.0179,41.0412,40.9635,40.9868,177900.0
2014-10-30 15:30:00,52.76,52.83,52.75,52.83,211900.0,40.9868,41.0412,40.979,41.0412,211900.0
2014-10-30 15:40:00,52.83,52.87,52.79,52.85,274500.0,41.0412,41.0723,41.0101,41.0567,274500.0
2014-10-30 15:50:00,52.84,52.92,52.83,52.92,419400.0,41.049,41.1111,41.0412,41.1111,419400.0
2014-10-31 09:30:00,53.67,53.78,53.55,53.73,389100.0,41.6938,41.7792,41.6005,41.7404,389100.0
2014-10-31 09:40:00,53.74,53.74,53.5,53.53,247600.0,41.7481,41.7481,41.5617,41.585,247600.0
2014-10-31 09:50:00,53.54,53.57,53.41,53.43,129600.0,41.5928,41.6161,41.4918,41.5073,129600.0
2014-10-31 10:00:00,53.42,53.54,53.36,53.37,192800.0,41.4995,41.5928,41.4529,41.4607,192800.0
2014-10-31 10:10:00,53.36,53.47,53.34,53.4,123500.0,41.4529,41.5384,41.4374,41.484,123500.0
2014-10-31 10:20:00,53.4,53.46,53.38,53.42,177200.0,41.484,41.5306,41.4685,41.4995,177200.0
2014-10-31 10:30:00,53.42,53.45,53.3,53.3,108900.0,41.4995,41.5228,41.4063,41.4063,108900.0
2014-10-31 10:40:00,53.3,53.45,53.3,53.4,155000.0,41.4063,41.5228,41.4063,41.484,155000.0
2014-10-31 10:50:00,53.39,53.45,53.38,53.41,106800.0,41.4762,41.5228,41.4685,41.4918,106800.0
2014-10-31 11:00:00,53.41,53.49,53.36,53.45,85900.0,41.4918,41.5539,41.4529,41.5228,85900.0
2014-10-31 11:10:00,53.44,53.47,53.42,53.46,362700.0,41.5151,41.5384,41.4995,41.5306,362700.0
2014-10-31 11:20:00,53.47,53.5,53.45,53.48,207900.0,41.5384,41.5617,41.5228,41.5461,207900.0
2014-10-31 11:30:00,53.49,53.5,53.43,53.44,168100.0,41.5539,41.5617,41.5073,41.5151,168100.0
2014-10-31 11:40:00,53.44,53.5,53.43,53.46,119700.0,41.5151,41.5617,41.5073,41.5306,119700.0
2014-10-31 11:50:00,53.45,53.47,53.4,53.43,81300.0,41.5228,41.5384,41.484,41.5073,81300.0
2014-10-31 12:00:00,53.43,53.43,53.32,53.34,86000.0,41.5073,41.5073,41.4219,41.4374,86000.0
2014-10-31 12:10:00,53.35,53.35,53.24,53.24,77000.0,41.4452,41.4452,41.3597,41.3597,77000.0
2014-10-31 12:20:00,53.24,53.25,53.19,53.19,85200.0,41.3597,41.3675,41.3209,41.3209,85200.0
2014-10-31 12:30:00,53.19,53.2,53.14,53.14,122700.0,41.3209,41.3286,41.282,41.282,122700.0
2014-10-31 12:40:00,53.14,53.2,53.12,53.17,137400.0,41.282,41.3286,41.2665,41.3053,137400.0
2014-10-31 12:50:00,53.17,53.3,53.16,53.29,118500.0,41.3053,41.4063,41.2976,41.3985,118500.0
2014-10-31 13:00:00,53.3,53.36,53.3,53.32,78600.0,41.4063,41.4529,41.4063,41.4219,78600.0
2014-10-31 13:10:00,53.32,53.32,53.27,53.29,53900.0,41.4219,41.4219,41.383,41.3985,53900.0
2014-10-31 13:20:00,53.29,53.32,53.27,53.28,41000.0,41.3985,41.4219,41.383,41.3908,41000.0
2014-10-31 13:30:00,53.28,53.3,53.27,53.29,43600.0,41.3908,41.4063,41.383,41.3985,43600.0
2014-10-31 13:40:00,53.29,53.36,53.24,53.27,154900.0,41.3985,41.4529,41.3597,41.383,154900.0
2014-10-31 13:50:00,53.26,53.26,53.14,53.15,110000.0,41.3752,41.3752,41.282,41.2898,110000.0
2014-10-31 14:00:00,53.15,53.34,53.14,53.33,158500.0,41.2898,41.4374,41.282,41.4296,158500.0
2014-10-31 14:10:00,53.34,53.39,53.27,53.3,195700.0,41.4374,41.4762,41.383,41.4063,195700.0
2014-10-31 14:20:00,53.3,53.31,53.27,53.29,64800.0,41.4063,41.4141,41.383,41.3985,64800.0
2014-10-31 14:30:00,53.3,53.31,53.25,53.25,77500.0,41.4063,41.4141,41.3675,41.3675,77500.0
2014-10-31 14:40:00,53.25,53.27,53.23,53.25,68600.0,41.3675,41.383,41.3519,41.3675,68600.0
2014-10-31 14:50:00,53.25,53.31,53.24,53.29,130300.0,41.3675,41.4141,41.3597,41.3985,130300.0
2014-10-31 15:00:00,53.29,53.3,53.23,53.25,88100.0,41.3985,41.4063,41.3519,41.3675,88100.0
2014-10-31 15:10:00,53.24,53.28,53.24,53.27,117100.0,41.3597,41.3908,41.3597,41.383,117100.0
2014-10-31 15:20:00,53.27,53.32,53.23,53.31,305900.0,41.383,41.4219,41.3519,41.4141,305900.0
2014-10-31 15:30:00,53.3,53.37,53.25,53.36,613400.0,41.4063,41.4607,41.3675,41.4529,613400.0
2014-10-31 15:40:00,53.36,53.48,53.36,53.48,461700.0,41.4529,41.5461,41.4529,41.5461,461700.0
2014-10-31 15:50:00,53.48,53.57,53.47,53.57,1101300.0,41.5461,41.6161,41.5384,41.6161,1101300.0
2014-11-03 09:30:00,53.79,53.91,53.53,53.53,483600.0,41.787,41.8802,41.585,41.585,483600.0
2014-11-03 09:40:00,53.53,53.55,53.33,53.37,268100.0,41.585,41.6005,41.4296,41.4607,268100.0
2014-11-03 09:50:00,53.37,53.41,53.29,53.3,148200.0,41.4607,41.4918,41.3985,41.4063,148200.0
2014-11-03 10:00:00,53.32,53.43,53.25,53.26,224600.0,41.4219,41.5073,41.3675,41.3752,224600.0
2014-11-03 10:10:00,53.25,53.29,53.22,53.23,145600.0,41.3675,41.3985,41.3442,41.3519,145600.0
2014-11-03 10:20:00,53.22,53.27,53.17,53.23,105300.0,41.3442,41.383,41.3053,41.3519,105300.0
2014-11-03 10:30:00,53.23,53.24,53.17,53.2,117200.0,41.3519,41.3597,41.3053,41.3286,117200.0
2014-11-03 10:40:00,53.2,53.24,53.17,53.21,91000.0,41.3286,41.3597,41.3053,41.3364,91000.0
2014-11-03 10:50:00,53.21,53.46,53.2,53.44,372700.0,41.3364,41.5306,41.3286,41.5151,372700.0
2014-11-03 11:00:00,53.44,53.44,53.26,53.31,359000.0,41.5151,41.5151,41.3752,41.4141,359000.0
2014-11-03 11:10:00,53.3,53.32,53.24,53.25,125000.0,41.4063,41.4219,41.3597,41.3675,125000.0
2014-11-03 11:20:00,53.25,53.32,53.22,53.3,99500.0,41.3675,41.4219,41.3442,41.4063,99500.0
2014-11-03 11:30:00,53.3,53.35,53.28,53.34,109200.0,41.4063,41.4452,41.3908,41.4374,109200.0
2014-11-03 11:40:00,53.34,53.44,53.34,53.44,99100.0,41.4374,41.5151,41.4374,41.5151,99100.0
2014-11-03 11:50:00,53.43,53.45,53.4,53.44,66200.0,41.5073,41.5228,41.484,41.5151,66200.0
2014-11-03 12:00:00,53.44,53.47,53.42,53.47,115600.0,41.5151,41.5384,41.4995,41.5384,115600.0
2014-11-03 12:10:00,53.48,53.48,53.44,53.47,83300.0,41.5461,41.5461,41.5151,41.5384,83300.0
2014-11-03 12:20:00,53.46,53.49,53.45,53.48,60600.0,41.5306,41.5539,41.5228,41.5461,60600.0
2014-11-03 12:30:00,53.48,53.49,53.46,53.47,44600.0,41.5461,41.5539,41.5306,41.5384,44600.0
2014-11-03 12:40:00,53.46,53.54,53.46,53.52,90600.0,41.5306,41.5928,41.5306,41.5772,90600.0
2014-11-03 12:50:00,53.53,53.6,53.52,53.58,98600.0,41.585,41.6394,41.5772,41.6238,98600.0
2014-11-03 13:00:00,53.58,53.62,53.55,53.61,107500.0,41.6238,41.6549,41.6005,41.6471,107500.0
2014-11-03 13:10:00,53.61,53.66,53.57,53.61,107400.0,41.6471,41.686,41.6161,41.6471,107400.0
2014-11-03 13:20:00,53.62,53.62,53.55,53.59,106900.0,41.6549,41.6549,41.6005,41.6316,106900.0
2014-11-03 13:30:00,53.59,53.7,53.59,53.66,129800.0,41.6316,41.7171,41.6316,41.686,129800.0
2014-11-03 13:40:00,53.66,53.67,53.6,53.6,254400.0,41.686,41.6938,41.6394,41.6394,254400.0
2014-11-03 13:50:00,53.6,53.67,53.6,53.65,137800.0,41.6394,41.6938,41.6394,41.6782,137800.0
2014-11-03 14:00:00,53.64,53.71,53.63,53.64,124500.0,41.6704,41.7248,41.6627,41.6704,124500.0
2014-11-03 14:10:00,53.64,53.66,53.62,53.63,85600.0,41.6704,41.686,41.6549,41.6627,85600.0
2014-11-03 14:20:00,53.62,53.65,53.58,53.59,211700.0,41.6549,41.6782,41.6238,41.6316,211700.0
2014-11-03 14:30:00,53.59,53.6,53.46,53.59,180500.0,41.6316,41.6394,41.5306,41.6316,180500.0
2014-11-03 14:40:00,53.59,53.63,53.56,53.61,179600.0,41.6316,41.6627,41.6083,41.6471,179600.0
2014-11-03 14:50:00,53.61,53.63,53.58,53.63,234500.0,41.6471,41.6627,41.6238,41.6627,234500.0
2014-11-03 15:00:00,53.62,53.7,53.61,53.69,211500.0,41.6549,41.7171,41.6471,41.7093,211500.0
2014-11-03 15:10:00,53.69,53.7,53.64,53.65,192800.0,41.7093,41.7171,41.6704,41.6782,192800.0
2014-11-03 15:20:00,53.64,53.65,53.55,53.57,323200.0,41.6704,41.6782,41.6005,41.6161,323200.0
2014-11-03 15:30:00,53.57,53.62,53.55,53.58,421100.0,41.6161,41.6549,41.6005,41.6238,421100.0
2014-11-03 15:40:00,53.59,53.74,53.59,53.71,494200.0,41.6316,41.7481,41.6316,41.7248,494200.0
2014-11-03 15:50:00,53.7,53.8,53.69,53.78,1040200.0,41.7171,41.7947,41.7093,41.7792,1040200.0
2014-11-04 09:30:00,53.8,53.85,53.26,53.26,751000.0,41.7947,41.8336,41.3752,41.3752,751000.0
2014-11-04 09:40:00,53.29,53.32,53.01,53.11,793300.0,41.3985,41.4219,41.181,41.2587,793300.0
2014-11-04 09:50:00,53.12,53.59,53.11,53.38,443600.0,41.2665,41.6316,41.2587,41.4685,443600.0
2014-11-04 10:00:00,53.35,53.44,53.22,53.32,599500.0,41.4452,41.5151,41.3442,41.4219,599500.0
2014-11-04 10:10:00,53.31,53.47,53.27,53.45,371400.0,41.4141,41.5384,41.383,41.5228,371400.0
2014-11-04 10:20:00,53.45,53.5,53.32,53.34,497400.0,41.5228,41.5617,41.4219,41.4374,497400.0
2014-11-04 10:30:00,53.33,53.34,53.11,53.17,393900.0,41.4296,41.4374,41.2587,41.3053,393900.0
2014-11-04 10:40:00,53.17,53.26,53.06,53.24,273900.0,41.3053,41.3752,41.2199,41.3597,273900.0
2014-11-04 10:50:00,53.23,53.24,53.08,53.09,289300.0,41.3519,41.3597,41.2354,41.2432,289300.0
2014-11-04 11:00:00,53.1,53.17,53.01,53.01,294400.0,41.2509,41.3053,41.181,41.181,294400.0
2014-11-04 11:10:00,53.01,53.02,52.9,52.93,398600.0,41.181,41.1888,41.0956,41.1189,398600.0
2014-11-04 11:20:00,52.93,53.01,52.9,52.99,193900.0,41.1189,41.181,41.0956,41.1655,193900.0
2014-11-04 11:30:00,52.99,53.01,52.91,53.01,142000.0,41.1655,41.181,41.1033,41.181,142000.0
2014-11-04 11:40:00,53.01,53.05,52.94,53.05,148200.0,41.181,41.2121,41.1266,41.2121,148200.0
2014-11-04 11:50:00,53.04,53.04,52.98,53.0,125600.0,41.2043,41.2043,41.1577,41.1733,125600.0
2014-11-04 12:00:00,53.0,53.02,52.99,53.0,212600.0,41.1733,41.1888,41.1655,41.1733,212600.0
2014-11-04 12:10:00,53.0,53.03,52.98,53.01,319200.0,41.1733,41.1966,41.1577,41.181,319200.0
2014-11-04 12:20:00,53.01,53.01,53.0,53.0,141300.0,41.181,41.181,41.1733,41.1733,141300.0
2014-11-04 12:30:00,53.0,53.01,52.96,52.97,216600.0,41.1733,41.181,41.1422,41.15,216600.0
2014-11-04 12:40:00,52.97,53.16,52.97,53.15,299000.0,41.15,41.2976,41.15,41.2898,299000.0
2014-11-04 12:50:00,53.14,53.18,53.13,53.15,160400.0,41.282,41.3131,41.2743,41.2898,160400.0
2014-11-04 13:00:00,53.16,53.33,53.12,53.3,354000.0,41.2976,41.4296,41.2665,41.4063,354000.0
2014-11-04 13:10:00,53.3,53.31,53.26,53.29,243800.0,41.4063,41.4141,41.3752,41.3985,243800.0
2014-11-04 13:20:00,53.3,53.3,53.25,53.27,206100.0,41.4063,41.4063,41.3675,41.383,206100.0
2014-11-04 13:30:00,53.27,53.3,53.24,53.26,242100.0,41.383,41.4063,41.3597,41.3752,242100.0
2014-11-04 13:40:00,53.27,53.31,53.26,53.29,214500.0,41.383,41.4141,41.3752,41.3985,214500.0
2014-11-04 13:50:00,53.29,53.31,53.27,53.29,314700.0,41.3985,41.4141,41.383,41.3985,314700.0
2014-11-04 14:00:00,53.29,53.34,53.27,53.27,342800.0,41.3985,41.4374,41.383,41.383,342800.0
2014-11-04 14:10:00,53.27,53.32,53.26,53.28,207300.0,41.383,41.4219,41.3752,41.3908,207300.0
2014-11-04 14:20:00,53.27,53.32,53.22,53.28,335000.0,41.383,41.4219,41.3442,41.3908,335000.0
2014-11-04 14:30:00,53.28,53.29,53.23,53.23,124900.0,41.3908,41.3985,41.3519,41.3519,124900.0
2014-11-04 14:40:00,53.24,53.32,53.2,53.27,343700.0,41.3597,41.4219,41.3286,41.383,343700.0
2014-11-04 14:50:00,53.27,53.48,53.27,53.47,244800.0,41.383,41.5461,41.383,41.5384,244800.0
2014-11-04 15:00:00,53.48,53.49,53.36,53.41,267700.0,41.5461,41.5539,41.4529,41.4918,267700.0
2014-11-04 15:10:00,53.41,53.44,53.37,53.42,264400.0,41.4918,41.5151,41.4607,41.4995,264400.0
2014-11-04 15:20:00,53.43,53.53,53.42,53.52,418300.0,41.5073,41.585,41.4995,41.5772,418300.0
2014-11-04 15:30:00,53.53,53.63,53.52,53.63,430800.0,41.585,41.6627,41.5772,41.6627,430800.0
2014-11-04 15:40:00,53.63,53.66,53.46,53.47,826900.0,41.6627,41.686,41.5306,41.5384,826900.0
2014-11-04 15:50:00,53.47,53.49,53.34,53.39,1175100.0,41.5384,41.5539,41.4374,41.4762,1175100.0
2014-11-05 09:30:00,53.52,53.57,53.13,53.51,808600.0,41.5772,41.6161,41.2743,41.5695,808600.0
2014-11-05 09:40:00,53.51,53.6,53.3,53.57,278500.0,41.5695,41.6394,41.4063,41.6161,278500.0
2014-11-05 09:50:00,53.56,53.6,53.41,53.46,246300.0,41.6083,41.6394,41.4918,41.5306,246300.0
2014-11-05 10:00:00,53.47,53.69,53.38,53.69,421600.0,41.5384,41.7093,41.4685,41.7093,421600.0
2014-11-05 10:10:00,53.69,53.7,53.58,53.63,185500.0,41.7093,41.7171,41.6238,41.6627,185500.0
2014-11-05 10:20:00,53.64,53.66,53.4,53.46,229000.0,41.6704,41.686,41.484,41.5306,229000.0
2014-11-05 10:30:00,53.47,53.56,53.44,53.51,148600.0,41.5384,41.6083,41.5151,41.5695,148600.0
2014-11-05 10:40:00,53.51,53.64,53.51,53.63,165200.0,41.5695,41.6704,41.5695,41.6627,165200.0
2014-11-05 10:50:00,53.63,53.72,53.63,53.7,217600.0,41.6627,41.7326,41.6627,41.7171,217600.0
2014-11-05 11:00:00,53.7,53.72,53.63,53.68,173100.0,41.7171,41.7326,41.6627,41.7015,173100.0
2014-11-05 11:10:00,53.67,53.72,53.62,53.72,202200.0,41.6938,41.7326,41.6549,41.7326,202200.0
2014-11-05 11:20:00,53.72,53.73,53.63,53.64,158100.0,41.7326,41.7404,41.6627,41.6704,158100.0
2014-11-05 11:30:00,53.64,53.65,53.54,53.6,153400.0,41.6704,41.6782,41.5928,41.6394,153400.0
2014-11-05 11:40:00,53.61,53.66,53.58,53.64,121300.0,41.6471,41.686,41.6238,41.6704,121300.0
2014-11-05 11:50:00,53.64,53.68,53.6,53.66,200200.0,41.6704,41.7015,41.6394,41.686,200200.0
2014-11-05 12:00:00,53.66,53.68,53.62,53.65,117000.0,41.686,41.7015,41.6549,41.6782,117000.0
2014-11-05 12:10:00,53.65,53.66,53.64,53.65,55900.0,41.6782,41.686,41.6704,41.6782,55900.0
2014-11-05 12:20:00,53.65,53.65,53.49,53.54,213300.0,41.6782,41.6782,41.5539,41.5928,213300.0
2014-11-05 12:30:00,53.54,53.55,53.48,53.54,99400.0,41.5928,41.6005,41.5461,41.5928,99400.0
2014-11-05 12:40:00,53.54,53.62,53.53,53.61,106100.0,41.5928,41.6549,41.585,41.6471,106100.0
2014-11-05 12:50:00,53.61,53.62,53.55,53.56,53600.0,41.6471,41.6549,41.6005,41.6083,53600.0
2014-11-05 13:00:00,53.55,53.61,53.55,53.59,73800.0,41.6005,41.6471,41.6005,41.6316,73800.0
2014-11-05 13:10:00,53.58,53.64,53.58,53.59,138600.0,41.6238,41.6704,41.6238,41.6316,138600.0
2014-11-05 13:20:00,53.59,53.59,53.52,53.57,112600.0,41.6316,41.6316,41.5772,41.6161,112600.0
2014-11-05 13:30:00,53.58,53.65,53.48,53.48,139400.0,41.6238,41.6782,41.5461,41.5461,139400.0
2014-11-05 13:40:00,53.48,53.5,53.37,53.48,169500.0,41.5461,41.5617,41.4607,41.5461,169500.0
2014-11-05 13:50:00,53.48,53.51,53.41,53.43,224400.0,41.5461,41.5695,41.4918,41.5073,224400.0
2014-11-05 14:00:00,53.43,53.46,53.4,53.4,126700.0,41.5073,41.5306,41.484,41.484,126700.0
2014-11-05 14:10:00,53.4,53.52,53.4,53.5,108800.0,41.484,41.5772,41.484,41.5617,108800.0
2014-11-05 14:20:00,53.49,53.52,53.49,53.49,93500.0,41.5539,41.5772,41.5539,41.5539,93500.0
2014-11-05 14:30:00,53.49,53.58,53.49,53.58,175500.0,41.5539,41.6238,41.5539,41.6238,175500.0
2014-11-05 14:40:00,53.58,53.58,53.54,53.54,122100.0,41.6238,41.6238,41.5928,41.5928,122100.0
2014-11-05 14:50:00,53.55,53.58,53.54,53.58,160600.0,41.6005,41.6238,41.5928,41.6238,160600.0
2014-11-05 15:00:00,53.59,53.64,53.57,53.62,175600.0,41.6316,41.6704,41.6161,41.6549,175600.0
2014-11-05 15:10:00,53.62,53.65,53.6,53.64,264200.0,41.6549,41.6782,41.6394,41.6704,264200.0
2014-11-05 15:20:00,53.63,53.72,53.6,53.71,343300.0,41.6627,41.7326,41.6394,41.7248,343300.0
2014-11-05 15:30:00,53.71,53.73,53.7,53.72,330200.0,41.7248,41.7404,41.7171,41.7326,330200.0
2014-11-05 15:40:00,53.71,53.78,53.71,53.78,370800.0,41.7248,41.7792,41.7248,41.7792,370800.0
2014-11-05 15:50:00,53.78,53.81,53.73,53.77,587100.0,41.7792,41.8025,41.7404,41.7714,587100.0
2014-11-06 09:30:00,53.63,53.75,53.55,53.58,323300.0,41.6627,41.7559,41.6005,41.6238,323300.0
2014-11-06 09:40:00,53.59,53.65,53.49,53.61,205400.0,41.6316,41.6782,41.5539,41.6471,205400.0
2014-11-06 09:50:00,53.61,53.64,53.5,53.61,140200.0,41.6471,41.6704,41.5617,41.6471,140200.0
2014-11-06 10:00:00,53.62,53.63,53.46,53.47,188600.0,41.6549,41.6627,41.5306,41.5384,188600.0
2014-11-06 10:10:00,53.47,53.5,53.4,53.42,240100.0,41.5384,41.5617,41.484,41.4995,240100.0
2014-11-06 10:20:00,53.42,53.48,53.41,53.44,237400.0,41.4995,41.5461,41.4918,41.5151,237400.0
2014-11-06 10:30:00,53.44,53.51,53.41,53.49,159900.0,41.5151,41.5695,41.4918,41.5539,159900.0
2014-11-06 10:40:00,53.49,53.54,53.47,53.52,154200.0,41.5539,41.5928,41.5384,41.5772,154200.0
2014-11-06 10:50:00,53.52,53.6,53.45,53.48,299100.0,41.5772,41.6394,41.5228,41.5461,299100.0
2014-11-06 11:00:00,53.48,53.67,53.48,53.65,141000.0,41.5461,41.6938,41.5461,41.6782,141000.0
2014-11-06 11:10:00,53.65,53.65,53.57,53.65,134500.0,41.6782,41.6782,41.6161,41.6782,134500.0
2014-11-06 11:20:00,53.65,53.68,53.59,53.67,96200.0,41.6782,41.7015,41.6316,41.6938,96200.0
2014-11-06 11:30:00,53.68,53.73,53.66,53.71,125000.0,41.7015,41.7404,41.686,41.7248,125000.0
2014-11-06 11:40:00,53.72,53.75,53.7,53.71,133600.0,41.7326,41.7559,41.7171,41.7248,133600.0
2014-11-06 11:50:00,53.72,53.75,53.69,53.72,77000.0,41.7326,41.7559,41.7093,41.7326,77000.0
2014-11-06 12:00:00,53.72,53.75,53.7,53.73,82400.0,41.7326,41.7559,41.7171,41.7404,82400.0
2014-11-06 12:10:00,53.73,53.77,53.73,53.76,111800.0,41.7404,41.7714,41.7404,41.7637,111800.0
2014-11-06 12:20:00,53.77,53.8,53.73,53.78,79600.0,41.7714,41.7947,41.7404,41.7792,79600.0
2014-11-06 12:30:00,53.77,53.83,53.76,53.79,129700.0,41.7714,41.818,41.7637,41.787,129700.0
2014-11-06 12:40:00,53.8,53.85,53.78,53.78,139300.0,41.7947,41.8336,41.7792,41.7792,139300.0
2014-11-06 12:50:00,53.79,53.84,53.77,53.78,76600.0,41.787,41.8258,41.7714,41.7792,76600.0
2014-11-06 13:00:00,53.79,53.84,53.78,53.82,64700.0,41.787,41.8258,41.7792,41.8103,64700.0
2014-11-06 13:10:00,53.82,53.84,53.82,53.83,46800.0,41.8103,41.8258,41.8103,41.818,46800.0
2014-11-06 13:20:00,53.82,53.88,53.82,53.88,159400.0,41.8103,41.8569,41.8103,41.8569,159400.0
2014-11-06 13:30:00,53.88,53.95,53.87,53.95,89100.0,41.8569,41.9113,41.8491,41.9113,89100.0
2014-11-06 13:40:00,53.94,53.96,53.91,53.96,102900.0,41.9035,41.919,41.8802,41.919,102900.0
2014-11-06 13:50:00,53.96,54.04,53.94,54.03,249500.0,41.919,41.9812,41.9035,41.9734,249500.0
2014-11-06 14:00:00,54.04,54.05,53.93,53.93,130700.0,41.9812,41.989,41.8957,41.8957,130700.0
2014-11-06 14:10:00,53.94,53.95,53.85,53.93,197200.0,41.9035,41.9113,41.8336,41.8957,197200.0
2014-11-06 14:20:00,53.93,53.97,53.89,53.93,89300.0,41.8957,41.9268,41.8647,41.8957,89300.0
2014-11-06 14:30:00,53.93,53.95,53.85,53.88,94400.0,41.8957,41.9113,41.8336,41.8569,94400.0
2014-11-06 14:40:00,53.89,53.94,53.87,53.87,111000.0,41.8647,41.9035,41.8491,41.8491,111000.0
2014-11-06 14:50:00,53.87,53.9,53.83,53.88,138800.0,41.8491,41.8724,41.818,41.8569,138800.0
2014-11-06 15:00:00,53.88,53.89,53.8,53.84,141200.0,41.8569,41.8647,41.7947,41.8258,141200.0
2014-11-06 15:10:00,53.84,53.87,53.82,53.87,102900.0,41.8258,41.8491,41.8103,41.8491,102900.0
2014-11-06 15:20:00,53.87,53.87,53.85,53.86,119400.0,41.8491,41.8491,41.8336,41.8414,119400.0
2014-11-06 15:30:00,53.87,53.9,53.84,53.87,172600.0,41.8491,41.8724,41.8258,41.8491,172600.0
2014-11-06 15:40:00,53.86,53.88,53.8,53.88,324400.0,41.8414,41.8569,41.7947,41.8569,324400.0
2014-11-06 15:50:00,53.88,53.91,53.84,53.9,503500.0,41.8569,41.8802,41.8258,41.8724,503500.0
2014-11-07 09:30:00,53.76,53.9,53.64,53.86,242300.0,41.7637,41.8724,41.6704,41.8414,242300.0
2014-11-07 09:40:00,53.86,53.86,53.67,53.82,294200.0,41.8414,41.8414,41.6938,41.8103,294200.0
2014-11-07 09:50:00,53.81,53.93,53.75,53.89,174900.0,41.8025,41.8957,41.7559,41.8647,174900.0
2014-11-07 10:00:00,53.89,54.05,53.83,54.04,286800.0,41.8647,41.989,41.818,41.9812,286800.0
2014-11-07 10:10:00,54.04,54.1,53.97,54.08,210600.0,41.9812,42.0278,41.9268,42.0123,210600.0
2014-11-07 10:20:00,54.09,54.15,54.06,54.11,177000.0,42.02,42.0666,41.9967,42.0356,177000.0
2014-11-07 10:30:00,54.1,54.11,53.94,53.96,228000.0,42.0278,42.0356,41.9035,41.919,228000.0
2014-11-07 10:40:00,53.96,54.06,53.94,54.06,112500.0,41.919,41.9967,41.9035,41.9967,112500.0
2014-11-07 10:50:00,54.07,54.13,53.98,54.03,150500.0,42.0045,42.0511,41.9346,41.9734,150500.0
2014-11-07 11:00:00,54.04,54.11,54.04,54.05,72900.0,41.9812,42.0356,41.9812,41.989,72900.0
2014-11-07 11:10:00,54.05,54.15,54.04,54.1,190700.0,41.989,42.0666,41.9812,42.0278,190700.0
2014-11-07 11:20:00,54.11,54.13,54.06,54.1,114000.0,42.0356,42.0511,41.9967,42.0278,114000.0
2014-11-07 11:30:00,54.11,54.18,54.09,54.18,163700.0,42.0356,42.0899,42.02,42.0899,163700.0
2014-11-07 11:40:00,54.18,54.2,54.11,54.13,71800.0,42.0899,42.1055,42.0356,42.0511,71800.0
2014-11-07 11:50:00,54.13,54.13,53.95,53.95,175700.0,42.0511,42.0511,41.9113,41.9113,175700.0
2014-11-07 12:00:00,53.95,53.99,53.93,53.96,85100.0,41.9113,41.9423,41.8957,41.919,85100.0
2014-11-07 12:10:00,53.97,53.98,53.92,53.96,100400.0,41.9268,41.9346,41.888,41.919,100400.0
2014-11-07 12:20:00,53.96,54.01,53.92,54.0,130000.0,41.919,41.9579,41.888,41.9501,130000.0
2014-11-07 12:30:00,54.0,54.0,53.94,53.97,84700.0,41.9501,41.9501,41.9035,41.9268,84700.0
2014-11-07 12:40:00,53.97,53.97,53.94,53.96,55600.0,41.9268,41.9268,41.9035,41.919,55600.0
2014-11-07 12:50:00,53.97,53.99,53.94,53.98,52700.0,41.9268,41.9423,41.9035,41.9346,52700.0
2014-11-07 13:00:00,53.98,54.06,53.98,54.01,85400.0,41.9346,41.9967,41.9346,41.9579,85400.0
2014-11-07 13:10:00,54.01,54.07,54.01,54.02,70500.0,41.9579,42.0045,41.9579,41.9657,70500.0
2014-11-07 13:20:00,54.03,54.06,54.0,54.05,59100.0,41.9734,41.9967,41.9501,41.989,59100.0
2014-11-07 13:30:00,54.05,54.11,54.05,54.07,65600.0,41.989,42.0356,41.989,42.0045,65600.0
2014-11-07 13:40:00,54.08,54.11,54.07,54.11,55800.0,42.0123,42.0356,42.0045,42.0356,55800.0
2014-11-07 13:50:00,54.11,54.14,54.09,54.09,102800.0,42.0356,42.0589,42.02,42.02,102800.0
2014-11-07 14:00:00,54.1,54.12,54.09,54.11,76600.0,42.0278,42.0433,42.02,42.0356,76600.0
2014-11-07 14:10:00,54.1,54.12,54.09,54.1,73400.0,42.0278,42.0433,42.02,42.0278,73400.0
2014-11-07 14:20:00,54.1,54.12,54.03,54.05,186100.0,42.0278,42.0433,41.9734,41.989,186100.0
2014-11-07 14:30:00,54.06,54.06,54.0,54.05,141500.0,41.9967,41.9967,41.9501,41.989,141500.0
2014-11-07 14:40:00,54.05,54.12,54.05,54.11,106700.0,41.989,42.0433,41.989,42.0356,106700.0
2014-11-07 14:50:00,54.11,54.11,54.06,54.1,133200.0,42.0356,42.0356,41.9967,42.0278,133200.0
2014-11-07 15:00:00,54.1,54.14,54.06,54.07,162000.0,42.0278,42.0589,41.9967,42.0045,162000.0
2014-11-07 15:10:00,54.07,54.07,53.97,54.0,113600.0,42.0045,42.0045,41.9268,41.9501,113600.0
2014-11-07 15:20:00,54.0,54.0,53.93,53.94,203100.0,41.9501,41.9501,41.8957,41.9035,203100.0
2014-11-07 15:30:00,53.94,53.99,53.91,53.98,235600.0,41.9035,41.9423,41.8802,41.9346,235600.0
2014-11-07 15:40:00,53.99,54.1,53.99,54.07,401300.0,41.9423,42.0278,41.9423,42.0045,401300.0
2014-11-07 15:50:00,54.06,54.08,53.97,54.02,570200.0,41.9967,42.0123,41.9268,41.9657,570200.0
2014-11-10 09:30:00,54.1,54.2,54.04,54.05,315200.0,42.0278,42.1055,41.9812,41.989,315200.0
2014-11-10 09:40:00,54.05,54.15,54.02,54.09,196700.0,41.989,42.0666,41.9657,42.02,196700.0
2014-11-10 09:50:00,54.1,54.17,54.06,54.15,118200.0,42.0278,42.0822,41.9967,42.0666,118200.0
2014-11-10 10:00:00,54.16,54.16,54.05,54.08,177500.0,42.0744,42.0744,41.989,42.0123,177500.0
2014-11-10 10:10:00,54.08,54.14,54.06,54.12,126600.0,42.0123,42.0589,41.9967,42.0433,126600.0
2014-11-10 10:20:00,54.12,54.16,54.0,54.03,202900.0,42.0433,42.0744,41.9501,41.9734,202900.0
2014-11-10 10:30:00,54.03,54.04,54.0,54.04,163100.0,41.9734,41.9812,41.9501,41.9812,163100.0
2014-11-10 10:40:00,54.04,54.17,54.02,54.08,125300.0,41.9812,42.0822,41.9657,42.0123,125300.0
2014-11-10 10:50:00,54.08,54.12,54.08,54.12,76400.0,42.0123,42.0433,42.0123,42.0433,76400.0
2014-11-10 11:00:00,54.11,54.13,54.1,54.1,54300.0,42.0356,42.0511,42.0278,42.0278,54300.0
2014-11-10 11:10:00,54.1,54.11,54.05,54.07,87600.0,42.0278,42.0356,41.989,42.0045,87600.0
2014-11-10 11:20:00,54.08,54.08,54.02,54.06,99700.0,42.0123,42.0123,41.9657,41.9967,99700.0
2014-11-10 11:30:00,54.05,54.09,54.05,54.08,88800.0,41.989,42.02,41.989,42.0123,88800.0
2014-11-10 11:40:00,54.09,54.18,54.08,54.18,98000.0,42.02,42.0899,42.0123,42.0899,98000.0
2014-11-10 11:50:00,54.18,54.19,54.14,54.14,73100.0,42.0899,42.0977,42.0589,42.0589,73100.0
2014-11-10 12:00:00,54.14,54.2,54.13,54.19,116600.0,42.0589,42.1055,42.0511,42.0977,116600.0
2014-11-10 12:10:00,54.18,54.22,54.17,54.17,116600.0,42.0899,42.121,42.0822,42.0822,116600.0
2014-11-10 12:20:00,54.17,54.18,54.12,54.12,115700.0,42.0822,42.0899,42.0433,42.0433,115700.0
2014-11-10 12:30:00,54.12,54.17,54.12,54.13,91900.0,42.0433,42.0822,42.0433,42.0511,91900.0
2014-11-10 12:40:00,54.13,54.17,54.08,54.08,54800.0,42.0511,42.0822,42.0123,42.0123,54800.0
2014-11-10 12:50:00,54.07,54.09,54.05,54.09,44400.0,42.0045,42.02,41.989,42.02,44400.0
2014-11-10 13:00:00,54.08,54.12,54.07,54.1,54300.0,42.0123,42.0433,42.0045,42.0278,54300.0
2014-11-10 13:10:00,54.11,54.15,54.09,54.12,89400.0,42.0356,42.0666,42.02,42.0433,89400.0
2014-11-10 13:20:00,54.11,54.16,54.1,54.13,64400.0,42.0356,42.0744,42.0278,42.0511,64400.0
2014-11-10 13:30:00,54.13,54.22,54.13,54.17,135900.0,42.0511,42.121,42.0511,42.0822,135900.0
2014-11-10 13:40:00,54.17,54.22,54.17,54.2,77300.0,42.0822,42.121,42.0822,42.1055,77300.0
2014-11-10 13:50:00,54.2,54.21,54.17,54.2,75700.0,42.1055,42.1133,42.0822,42.1055,75700.0
2014-11-10 14:00:00,54.2,54.25,54.18,54.25,107200.0,42.1055,42.1443,42.0899,42.1443,107200.0
2014-11-10 14:10:00,54.24,54.27,54.22,54.25,76300.0,42.1366,42.1599,42.121,42.1443,76300.0
2014-11-10 14:20:00,54.25,54.28,54.22,54.24,90400.0,42.1443,42.1676,42.121,42.1366,90400.0
2014-11-10 14:30:00,54.25,54.26,54.18,54.2,68800.0,42.1443,42.1521,42.0899,42.1055,68800.0
2014-11-10 14:40:00,54.2,54.23,54.19,54.21,54800.0,42.1055,42.1288,42.0977,42.1133,54800.0
2014-11-10 14:50:00,54.21,54.24,54.19,54.24,87300.0,42.1133,42.1366,42.0977,42.1366,87300.0
2014-11-10 15:00:00,54.23,54.3,54.23,54.29,110100.0,42.1288,42.1832,42.1288,42.1754,110100.0
2014-11-10 15:10:00,54.29,54.33,54.28,54.31,144400.0,42.1754,42.2065,42.1676,42.1909,144400.0
2014-11-10 15:20:00,54.3,54.34,54.28,54.33,121200.0,42.1832,42.2142,42.1676,42.2065,121200.0
2014-11-10 15:30:00,54.34,54.35,54.29,54.32,227900.0,42.2142,42.222,42.1754,42.1987,227900.0
2014-11-10 15:40:00,54.32,54.35,54.31,54.32,366500.0,42.1987,42.222,42.1909,42.1987,366500.0
2014-11-10 15:50:00,54.32,54.36,54.28,54.36,532600.0,42.1987,42.2298,42.1676,42.2298,532600.0
2014-11-11 09:30:00,54.29,54.64,54.29,54.42,216600.0,42.1754,42.4473,42.1754,42.2764,216600.0
2014-11-11 09:40:00,54.44,54.44,54.33,54.41,202000.0,42.2919,42.2919,42.2065,42.2686,202000.0
2014-11-11 09:50:00,54.41,54.54,54.4,54.51,106800.0,42.2686,42.3696,42.2609,42.3463,106800.0
2014-11-11 10:00:00,54.51,54.58,54.51,54.55,103700.0,42.3463,42.4007,42.3463,42.3774,103700.0
2014-11-11 10:10:00,54.55,54.58,54.46,54.51,103100.0,42.3774,42.4007,42.3075,42.3463,103100.0
2014-11-11 10:20:00,54.51,54.64,54.51,54.6,98800.0,42.3463,42.4473,42.3463,42.4162,98800.0
2014-11-11 10:30:00,54.59,54.62,54.56,54.58,78200.0,42.4085,42.4318,42.3852,42.4007,78200.0
2014-11-11 10:40:00,54.57,54.6,54.57,54.59,56000.0,42.3929,42.4162,42.3929,42.4085,56000.0
2014-11-11 10:50:00,54.59,54.6,54.56,54.57,101300.0,42.4085,42.4162,42.3852,42.3929,101300.0
2014-11-11 11:00:00,54.56,54.56,54.46,54.51,133900.0,42.3852,42.3852,42.3075,42.3463,133900.0
2014-11-11 11:10:00,54.5,54.58,54.49,54.56,112100.0,42.3385,42.4007,42.3308,42.3852,112100.0
2014-11-11 11:20:00,54.57,54.59,54.51,54.52,71400.0,42.3929,42.4085,42.3463,42.3541,71400.0
2014-11-11 11:30:00,54.52,54.56,54.5,54.5,70300.0,42.3541,42.3852,42.3385,42.3385,70300.0
2014-11-11 11:40:00,54.5,54.52,54.48,54.48,53400.0,42.3385,42.3541,42.323,42.323,53400.0
2014-11-11 11:50:00,54.48,54.5,54.47,54.49,34600.0,42.323,42.3385,42.3152,42.3308,34600.0
2014-11-11 12:00:00,54.48,54.55,54.46,54.46,68700.0,42.323,42.3774,42.3075,42.3075,68700.0
2014-11-11 12:10:00,54.46,54.51,54.44,54.51,46700.0,42.3075,42.3463,42.2919,42.3463,46700.0
2014-11-11 12:20:00,54.51,54.51,54.45,54.45,61600.0,42.3463,42.3463,42.2997,42.2997,61600.0
2014-11-11 12:30:00,54.46,54.5,54.46,54.49,66800.0,42.3075,42.3385,42.3075,42.3308,66800.0
2014-11-11 12:40:00,54.49,54.52,54.44,54.44,59800.0,42.3308,42.3541,42.2919,42.2919,59800.0
2014-11-11 12:50:00,54.44,54.47,54.43,54.47,39200.0,42.2919,42.3152,42.2842,42.3152,39200.0
2014-11-11 13:00:00,54.47,54.48,54.43,54.44,102500.0,42.3152,42.323,42.2842,42.2919,102500.0
2014-11-11 13:10:00,54.44,54.45,54.4,54.4,86400.0,42.2919,42.2997,42.2609,42.2609,86400.0
2014-11-11 13:20:00,54.4,54.43,54.39,54.41,125700.0,42.2609,42.2842,42.2531,42.2686,125700.0
2014-11-11 13:30:00,54.41,54.47,54.4,54.44,63900.0,42.2686,42.3152,42.2609,42.2919,63900.0
2014-11-11 13:40:00,54.43,54.45,54.43,54.43,60100.0,42.2842,42.2997,42.2842,42.2842,60100.0
2014-11-11 13:50:00,54.43,54.49,54.43,54.49,59100.0,42.2842,42.3308,42.2842,42.3308,59100.0
2014-11-11 14:00:00,54.49,54.51,54.45,54.46,88500.0,42.3308,42.3463,42.2997,42.3075,88500.0
2014-11-11 14:10:00,54.46,54.51,54.45,54.49,86900.0,42.3075,42.3463,42.2997,42.3308,86900.0
2014-11-11 14:20:00,54.49,54.5,54.43,54.45,75100.0,42.3308,42.3385,42.2842,42.2997,75100.0
2014-11-11 14:30:00,54.44,54.45,54.38,54.39,72800.0,42.2919,42.2997,42.2453,42.2531,72800.0
2014-11-11 14:40:00,54.39,54.4,54.36,54.36,100200.0,42.2531,42.2609,42.2298,42.2298,100200.0
2014-11-11 14:50:00,54.36,54.38,54.34,54.35,82100.0,42.2298,42.2453,42.2142,42.222,82100.0
2014-11-11 15:00:00,54.35,54.36,54.31,54.32,88200.0,42.222,42.2298,42.1909,42.1987,88200.0
2014-11-11 15:10:00,54.31,54.37,54.3,54.33,101600.0,42.1909,42.2375,42.1832,42.2065,101600.0
2014-11-11 15:20:00,54.34,54.37,54.31,54.34,99900.0,42.2142,42.2375,42.1909,42.2142,99900.0
2014-11-11 15:30:00,54.33,54.4,54.33,54.37,115600.0,42.2065,42.2609,42.2065,42.2375,115600.0
2014-11-11 15:40:00,54.37,54.41,54.36,54.38,191100.0,42.2375,42.2686,42.2298,42.2453,191100.0
2014-11-11 15:50:00,54.38,54.39,54.32,54.35,340900.0,42.2453,42.2531,42.1987,42.222,340900.0
2014-11-12 09:30:00,54.01,54.29,53.83,54.27,233900.0,41.9579,42.1754,41.818,42.1599,233900.0
2014-11-12 09:40:00,54.28,54.48,54.27,54.45,132500.0,42.1676,42.323,42.1599,42.2997,132500.0
2014-11-12 09:50:00,54.46,54.46,54.32,54.33,95000.0,42.3075,42.3075,42.1987,42.2065,95000.0
2014-11-12 10:00:00,54.33,54.45,54.33,54.43,85000.0,42.2065,42.2997,42.2065,42.2842,85000.0
2014-11-12 10:10:00,54.43,54.46,54.31,54.32,93900.0,42.2842,42.3075,42.1909,42.1987,93900.0
2014-11-12 10:20:00,54.33,54.36,54.32,54.33,81900.0,42.2065,42.2298,42.1987,42.2065,81900.0
2014-11-12 10:30:00,54.33,54.33,54.22,54.23,72600.0,42.2065,42.2065,42.121,42.1288,72600.0
2014-11-12 10:40:00,54.22,54.26,54.18,54.21,143800.0,42.121,42.1521,42.0899,42.1133,143800.0
2014-11-12 10:50:00,54.2,54.23,54.08,54.08,132000.0,42.1055,42.1288,42.0123,42.0123,132000.0
2014-11-12 11:00:00,54.08,54.16,54.08,54.15,195200.0,42.0123,42.0744,42.0123,42.0666,195200.0
2014-11-12 11:10:00,54.15,54.18,54.13,54.15,59200.0,42.0666,42.0899,42.0511,42.0666,59200.0
2014-11-12 11:20:00,54.15,54.22,54.15,54.22,75100.0,42.0666,42.121,42.0666,42.121,75100.0
2014-11-12 11:30:00,54.22,54.32,54.21,54.26,102400.0,42.121,42.1987,42.1133,42.1521,102400.0
2014-11-12 11:40:00,54.27,54.35,54.26,54.32,73100.0,42.1599,42.222,42.1521,42.1987,73100.0
2014-11-12 11:50:00,54.32,54.33,54.25,54.25,95800.0,42.1987,42.2065,42.1443,42.1443,95800.0
2014-11-12 12:00:00,54.26,54.26,54.19,54.2,154900.0,42.1521,42.1521,42.0977,42.1055,154900.0
2014-11-12 12:10:00,54.19,54.2,54.13,54.17,57100.0,42.0977,42.1055,42.0511,42.0822,57100.0
2014-11-12 12:20:00,54.17,54.21,54.17,54.18,51700.0,42.0822,42.1133,42.0822,42.0899,51700.0
2014-11-12 12:30:00,54.19,54.21,54.18,54.19,59800.0,42.0977,42.1133,42.0899,42.0977,59800.0
2014-11-12 12:40:00,54.19,54.23,54.18,54.22,59900.0,42.0977,42.1288,42.0899,42.121,59900.0
2014-11-12 12:50:00,54.23,54.32,54.22,54.31,55800.0,42.1288,42.1987,42.121,42.1909,55800.0
2014-11-12 13:00:00,54.31,54.32,54.25,54.25,81300.0,42.1909,42.1987,42.1443,42.1443,81300.0
2014-11-12 13:10:00,54.26,54.32,54.25,54.28,74400.0,42.1521,42.1987,42.1443,42.1676,74400.0
2014-11-12 13:20:00,54.28,54.32,54.27,54.29,65500.0,42.1676,42.1987,42.1599,42.1754,65500.0
2014-11-12 13:30:00,54.29,54.32,54.28,54.28,92700.0,42.1754,42.1987,42.1676,42.1676,92700.0
2014-11-12 13:40:00,54.28,54.34,54.28,54.29,95000.0,42.1676,42.2142,42.1676,42.1754,95000.0
2014-11-12 13:50:00,54.29,54.29,54.23,54.23,79000.0,42.1754,42.1754,42.1288,42.1288,79000.0
2014-11-12 14:00:00,54.23,54.24,54.2,54.22,71400.0,42.1288,42.1366,42.1055,42.121,71400.0
2014-11-12 14:10:00,54.21,54.24,54.2,54.24,50200.0,42.1133,42.1366,42.1055,42.1366,50200.0
2014-11-12 14:20:00,54.25,54.28,54.24,54.27,60900.0,42.1443,42.1676,42.1366,42.1599,60900.0
2014-11-12 14:30:00,54.28,54.28,54.18,54.19,84900.0,42.1676,42.1676,42.0899,42.0977,84900.0
2014-11-12 14:40:00,54.19,54.19,54.13,54.13,66900.0,42.0977,42.0977,42.0511,42.0511,66900.0
2014-11-12 14:50:00,54.12,54.14,54.11,54.12,86600.0,42.0433,42.0589,42.0356,42.0433,86600.0
2014-11-12 15:00:00,54.13,54.15,54.11,54.13,120800.0,42.0511,42.0666,42.0356,42.0511,120800.0
2014-11-12 15:10:00,54.14,54.18,54.13,54.18,78800.0,42.0589,42.0899,42.0511,42.0899,78800.0
2014-11-12 15:20:00,54.18,54.25,54.17,54.25,161400.0,42.0899,42.1443,42.0822,42.1443,161400.0
2014-11-12 15:30:00,54.25,54.29,54.21,54.28,280900.0,42.1443,42.1754,42.1133,42.1676,280900.0
2014-11-12 15:40:00,54.28,54.33,54.28,54.33,321800.0,42.1676,42.2065,42.1676,42.2065,321800.0
2014-11-12 15:50:00,54.33,54.38,54.31,54.33,665800.0,42.2065,42.2453,42.1909,42.2065,665800.0
2014-11-13 09:30:00,54.19,54.46,54.19,54.4,285800.0,42.0977,42.3075,42.0977,42.2609,285800.0
2014-11-13 09:40:00,54.41,54.44,54.33,54.4,116700.0,42.2686,42.2919,42.2065,42.2609,116700.0
2014-11-13 09:50:00,54.4,54.46,54.4,54.46,93200.0,42.2609,42.3075,42.2609,42.3075,93200.0
2014-11-13 10:00:00,54.46,54.47,54.38,54.4,119000.0,42.3075,42.3152,42.2453,42.2609,119000.0
2014-11-13 10:10:00,54.41,54.42,54.35,54.4,139700.0,42.2686,42.2764,42.222,42.2609,139700.0
2014-11-13 10:20:00,54.4,54.53,54.4,54.5,161300.0,42.2609,42.3618,42.2609,42.3385,161300.0
2014-11-13 10:30:00,54.51,54.58,54.51,54.57,82200.0,42.3463,42.4007,42.3463,42.3929,82200.0
2014-11-13 10:40:00,54.57,54.59,54.54,54.59,120300.0,42.3929,42.4085,42.3696,42.4085,120300.0
2014-11-13 10:50:00,54.59,54.6,54.56,54.57,127100.0,42.4085,42.4162,42.3852,42.3929,127100.0
2014-11-13 11:00:00,54.57,54.57,54.47,54.47,99900.0,42.3929,42.3929,42.3152,42.3152,99900.0
2014-11-13 11:10:00,54.47,54.49,54.41,54.49,114500.0,42.3152,42.3308,42.2686,42.3308,114500.0
2014-11-13 11:20:00,54.48,54.5,54.46,54.46,98300.0,42.323,42.3385,42.3075,42.3075,98300.0
2014-11-13 11:30:00,54.47,54.47,54.38,54.39,117400.0,42.3152,42.3152,42.2453,42.2531,117400.0
2014-11-13 11:40:00,54.39,54.47,54.39,54.47,103000.0,42.2531,42.3152,42.2531,42.3152,103000.0
2014-11-13 11:50:00,54.47,54.48,54.42,54.43,90700.0,42.3152,42.323,42.2764,42.2842,90700.0
2014-11-13 12:00:00,54.43,54.44,54.39,54.43,92300.0,42.2842,42.2919,42.2531,42.2842,92300.0
2014-11-13 12:10:00,54.43,54.45,54.41,54.43,72300.0,42.2842,42.2997,42.2686,42.2842,72300.0
2014-11-13 12:20:00,54.42,54.43,54.38,54.39,68100.0,42.2764,42.2842,42.2453,42.2531,68100.0
2014-11-13 12:30:00,54.39,54.41,54.36,54.39,80900.0,42.2531,42.2686,42.2298,42.2531,80900.0
2014-11-13 12:40:00,54.38,54.39,54.31,54.33,63100.0,42.2453,42.2531,42.1909,42.2065,63100.0
2014-11-13 12:50:00,54.33,54.34,54.29,54.3,49600.0,42.2065,42.2142,42.1754,42.1832,49600.0
2014-11-13 13:00:00,54.3,54.31,54.21,54.23,99500.0,42.1832,42.1909,42.1133,42.1288,99500.0
2014-11-13 13:10:00,54.24,54.27,54.23,54.26,41800.0,42.1366,42.1599,42.1288,42.1521,41800.0
2014-11-13 13:20:00,54.25,54.26,54.21,54.24,86000.0,42.1443,42.1521,42.1133,42.1366,86000.0
2014-11-13 13:30:00,54.24,54.24,54.17,54.19,87700.0,42.1366,42.1366,42.0822,42.0977,87700.0
2014-11-13 13:40:00,54.18,54.24,54.18,54.24,47200.0,42.0899,42.1366,42.0899,42.1366,47200.0
2014-11-13 13:50:00,54.24,54.27,54.23,54.25,78300.0,42.1366,42.1599,42.1288,42.1443,78300.0
2014-11-13 14:00:00,54.26,54.28,54.24,54.26,74600.0,42.1521,42.1676,42.1366,42.1521,74600.0
2014-11-13 14:10:00,54.26,54.26,54.18,54.2,96800.0,42.1521,42.1521,42.0899,42.1055,96800.0
2014-11-13 14:20:00,54.2,54.23,54.17,54.22,88200.0,42.1055,42.1288,42.0822,42.121,88200.0
2014-11-13 14:30:00,54.23,54.39,54.22,54.39,180700.0,42.1288,42.2531,42.121,42.2531,180700.0
2014-11-13 14:40:00,54.39,54.46,54.36,54.45,215300.0,42.2531,42.3075,42.2298,42.2997,215300.0
2014-11-13 14:50:00,54.45,54.46,54.4,54.4,157400.0,42.2997,42.3075,42.2609,42.2609,157400.0
2014-11-13 15:00:00,54.4,54.49,54.4,54.49,131600.0,42.2609,42.3308,42.2609,42.3308,131600.0
2014-11-13 15:10:00,54.48,54.5,54.45,54.5,152100.0,42.323,42.3385,42.2997,42.3385,152100.0
2014-11-13 15:20:00,54.49,54.54,54.49,54.51,199900.0,42.3308,42.3696,42.3308,42.3463,199900.0
2014-11-13 15:30:00,54.5,54.58,54.47,54.56,281300.0,42.3385,42.4007,42.3152,42.3852,281300.0
2014-11-13 15:40:00,54.57,54.61,54.54,54.55,323300.0,42.3929,42.424,42.3696,42.3774,323300.0
2014-11-13 15:50:00,54.56,54.57,54.47,54.51,342800.0,42.3852,42.3929,42.3152,42.3463,342800.0
2014-11-14 09:30:00,54.4,54.55,54.21,54.48,395100.0,42.2609,42.3774,42.1133,42.323,395100.0
2014-11-14 09:40:00,54.48,54.48,54.14,54.15,207400.0,42.323,42.323,42.0589,42.0666,207400.0
2014-11-14 09:50:00,54.15,54.22,54.12,54.14,209900.0,42.0666,42.121,42.0433,42.0589,209900.0
2014-11-14 10:00:00,54.15,54.23,54.12,54.14,308400.0,42.0666,42.1288,42.0433,42.0589,308400.0
2014-11-14 10:10:00,54.14,54.18,54.14,54.18,229000.0,42.0589,42.0899,42.0589,42.0899,229000.0
2014-11-14 10:20:00,54.18,54.18,54.05,54.07,165400.0,42.0899,42.0899,41.989,42.0045,165400.0
2014-11-14 10:30:00,54.07,54.09,53.99,54.02,295400.0,42.0045,42.02,41.9423,41.9657,295400.0
2014-11-14 10:40:00,54.02,54.02,53.98,54.01,184600.0,41.9657,41.9657,41.9346,41.9579,184600.0
2014-11-14 10:50:00,54.01,54.03,53.95,53.97,159600.0,41.9579,41.9734,41.9113,41.9268,159600.0
2014-11-14 11:00:00,53.97,53.99,53.93,53.94,253000.0,41.9268,41.9423,41.8957,41.9035,253000.0
2014-11-14 11:10:00,53.94,53.96,53.87,53.89,218900.0,41.9035,41.919,41.8491,41.8647,218900.0
2014-11-14 11:20:00,53.89,53.93,53.88,53.91,114400.0,41.8647,41.8957,41.8569,41.8802,114400.0
2014-11-14 11:30:00,53.91,53.91,53.82,53.82,152900.0,41.8802,41.8802,41.8103,41.8103,152900.0
2014-11-14 11:40:00,53.82,53.82,53.78,53.8,128900.0,41.8103,41.8103,41.7792,41.7947,128900.0
2014-11-14 11:50:00,53.8,53.81,53.77,53.77,143200.0,41.7947,41.8025,41.7714,41.7714,143200.0
2014-11-14 12:00:00,53.78,53.79,53.75,53.77,200000.0,41.7792,41.787,41.7559,41.7714,200000.0
2014-11-14 12:10:00,53.77,53.81,53.75,53.76,158200.0,41.7714,41.8025,41.7559,41.7637,158200.0
2014-11-14 12:20:00,53.76,53.76,53.71,53.71,146900.0,41.7637,41.7637,41.7248,41.7248,146900.0
2014-11-14 12:30:00,53.72,53.73,53.69,53.7,171500.0,41.7326,41.7404,41.7093,41.7171,171500.0
2014-11-14 12:40:00,53.69,53.7,53.66,53.68,139600.0,41.7093,41.7171,41.686,41.7015,139600.0
2014-11-14 12:50:00,53.68,53.68,53.65,53.66,146300.0,41.7015,41.7015,41.6782,41.686,146300.0
2014-11-14 13:00:00,53.66,53.72,53.62,53.69,190800.0,41.686,41.7326,41.6549,41.7093,190800.0
2014-11-14 13:10:00,53.69,53.75,53.68,53.75,64600.0,41.7093,41.7559,41.7015,41.7559,64600.0
2014-11-14 13:20:00,53.75,53.78,53.74,53.75,79300.0,41.7559,41.7792,41.7481,41.7559,79300.0
2014-11-14 13:30:00,53.76,53.77,53.71,53.71,128300.0,41.7637,41.7714,41.7248,41.7248,128300.0
2014-11-14 13:40:00,53.72,53.73,53.69,53.71,80300.0,41.7326,41.7404,41.7093,41.7248,80300.0
2014-11-14 13:50:00,53.71,53.71,53.66,53.66,206800.0,41.7248,41.7248,41.686,41.686,206800.0
2014-11-14 14:00:00,53.67,53.69,53.61,53.69,160300.0,41.6938,41.7093,41.6471,41.7093,160300.0
2014-11-14 14:10:00,53.68,53.78,53.68,53.78,113800.0,41.7015,41.7792,41.7015,41.7792,113800.0
2014-11-14 14:20:00,53.78,53.79,53.72,53.72,107200.0,41.7792,41.787,41.7326,41.7326,107200.0
2014-11-14 14:30:00,53.73,53.76,53.69,53.7,140600.0,41.7404,41.7637,41.7093,41.7171,140600.0
2014-11-14 14:40:00,53.7,53.71,53.65,53.66,173800.0,41.7171,41.7248,41.6782,41.686,173800.0
2014-11-14 14:50:00,53.66,53.69,53.65,53.69,130800.0,41.686,41.7093,41.6782,41.7093,130800.0
2014-11-14 15:00:00,53.69,53.77,53.69,53.77,76600.0,41.7093,41.7714,41.7093,41.7714,76600.0
2014-11-14 15:10:00,53.77,53.79,53.72,53.75,189100.0,41.7714,41.787,41.7326,41.7559,189100.0
2014-11-14 15:20:00,53.75,53.79,53.73,53.79,160700.0,41.7559,41.787,41.7404,41.787,160700.0
2014-11-14 15:30:00,53.79,53.84,53.77,53.84,249700.0,41.787,41.8258,41.7714,41.8258,249700.0
2014-11-14 15:40:00,53.84,53.85,53.81,53.83,405400.0,41.8258,41.8336,41.8025,41.818,405400.0
2014-11-14 15:50:00,53.83,53.93,53.8,53.92,947500.0,41.818,41.8957,41.7947,41.888,947500.0
2014-11-17 09:30:00,53.81,53.91,53.72,53.86,398600.0,41.8025,41.8802,41.7326,41.8414,398600.0
2014-11-17 09:40:00,53.86,53.9,53.84,53.85,333000.0,41.8414,41.8724,41.8258,41.8336,333000.0
2014-11-17 09:50:00,53.86,53.86,53.8,53.8,368100.0,41.8414,41.8414,41.7947,41.7947,368100.0
2014-11-17 10:00:00,53.8,53.93,53.8,53.81,259700.0,41.7947,41.8957,41.7947,41.8025,259700.0
2014-11-17 10:10:00,53.81,53.9,53.77,53.9,254900.0,41.8025,41.8724,41.7714,41.8724,254900.0
2014-11-17 10:20:00,53.89,53.91,53.85,53.88,158000.0,41.8647,41.8802,41.8336,41.8569,158000.0
2014-11-17 10:30:00,53.88,53.89,53.75,53.75,160000.0,41.8569,41.8647,41.7559,41.7559,160000.0
2014-11-17 10:40:00,53.76,53.77,53.7,53.76,208000.0,41.7637,41.7714,41.7171,41.7637,208000.0
2014-11-17 10:50:00,53.76,53.91,53.75,53.86,132700.0,41.7637,41.8802,41.7559,41.8414,132700.0
2014-11-17 11:00:00,53.86,53.87,53.81,53.81,101600.0,41.8414,41.8491,41.8025,41.8025,101600.0
2014-11-17 11:10:00,53.8,53.84,53.77,53.84,173800.0,41.7947,41.8258,41.7714,41.8258,173800.0
2014-11-17 11:20:00,53.84,53.93,53.79,53.79,241500.0,41.8258,41.8957,41.787,41.787,241500.0
2014-11-17 11:30:00,53.79,53.86,53.74,53.85,255200.0,41.787,41.8414,41.7481,41.8336,255200.0
2014-11-17 11:40:00,53.85,53.87,53.83,53.87,112800.0,41.8336,41.8491,41.818,41.8491,112800.0
2014-11-17 11:50:00,53.87,53.87,53.8,53.83,195600.0,41.8491,41.8491,41.7947,41.818,195600.0
2014-11-17 12:00:00,53.83,53.84,53.81,53.83,53400.0,41.818,41.8258,41.8025,41.818,53400.0
2014-11-17 12:10:00,53.83,53.91,53.83,53.91,74600.0,41.818,41.8802,41.818,41.8802,74600.0
2014-11-17 12:20:00,53.91,53.93,53.89,53.91,131900.0,41.8802,41.8957,41.8647,41.8802,131900.0
2014-11-17 12:30:00,53.91,53.91,53.85,53.87,63200.0,41.8802,41.8802,41.8336,41.8491,63200.0
2014-11-17 12:40:00,53.88,53.93,53.87,53.91,142700.0,41.8569,41.8957,41.8491,41.8802,142700.0
2014-11-17 12:50:00,53.92,53.92,53.89,53.9,127800.0,41.888,41.888,41.8647,41.8724,127800.0
2014-11-17 13:00:00,53.9,53.91,53.89,53.91,36300.0,41.8724,41.8802,41.8647,41.8802,36300.0
2014-11-17 13:10:00,53.91,53.95,53.89,53.95,54300.0,41.8802,41.9113,41.8647,41.9113,54300.0
2014-11-17 13:20:00,53.95,54.0,53.94,53.98,62300.0,41.9113,41.9501,41.9035,41.9346,62300.0
2014-11-17 13:30:00,53.99,54.0,53.94,53.99,90100.0,41.9423,41.9501,41.9035,41.9423,90100.0
2014-11-17 13:40:00,53.99,53.99,53.91,53.91,98700.0,41.9423,41.9423,41.8802,41.8802,98700.0
2014-11-17 13:50:00,53.91,54.0,53.91,53.99,88600.0,41.8802,41.9501,41.8802,41.9423,88600.0
2014-11-17 14:00:00,53.99,53.99,53.96,53.96,40500.0,41.9423,41.9423,41.919,41.919,40500.0
2014-11-17 14:10:00,53.96,53.98,53.95,53.98,103900.0,41.919,41.9346,41.9113,41.9346,103900.0
2014-11-17 14:20:00,53.98,53.98,53.95,53.96,89300.0,41.9346,41.9346,41.9113,41.919,89300.0
2014-11-17 14:30:00,53.96,54.02,53.95,54.02,159300.0,41.919,41.9657,41.9113,41.9657,159300.0
2014-11-17 14:40:00,54.02,54.03,53.98,53.98,134000.0,41.9657,41.9734,41.9346,41.9346,134000.0
2014-11-17 14:50:00,53.99,54.03,53.96,54.01,151900.0,41.9423,41.9734,41.919,41.9579,151900.0
2014-11-17 15:00:00,54.02,54.03,53.99,54.02,182300.0,41.9657,41.9734,41.9423,41.9657,182300.0
2014-11-17 15:10:00,54.02,54.03,53.99,54.0,154500.0,41.9657,41.9734,41.9423,41.9501,154500.0
2014-11-17 15:20:00,54.0,54.02,53.99,54.02,261400.0,41.9501,41.9657,41.9423,41.9657,261400.0
2014-11-17 15:30:00,54.02,54.02,54.0,54.02,230600.0,41.9657,41.9657,41.9501,41.9657,230600.0
2014-11-17 15:40:00,54.02,54.06,54.0,54.06,258300.0,41.9657,41.9967,41.9501,41.9967,258300.0
2014-11-17 15:50:00,54.05,54.08,54.02,54.02,453100.0,41.989,42.0123,41.9657,41.9657,453100.0
2014-11-18 09:30:00,54.12,54.16,53.97,54.12,246400.0,42.0433,42.0744,41.9268,42.0433,246400.0
2014-11-18 09:40:00,54.12,54.14,54.05,54.13,207400.0,42.0433,42.0589,41.989,42.0511,207400.0
2014-11-18 09:50:00,54.12,54.13,54.03,54.07,95800.0,42.0433,42.0511,41.9734,42.0045,95800.0
2014-11-18 10:00:00,54.07,54.13,54.06,54.13,132300.0,42.0045,42.0511,41.9967,42.0511,132300.0
2014-11-18 10:10:00,54.13,54.2,54.13,54.13,154300.0,42.0511,42.1055,42.0511,42.0511,154300.0
2014-11-18 10:20:00,54.14,54.15,54.09,54.15,108500.0,42.0589,42.0666,42.02,42.0666,108500.0
2014-11-18 10:30:00,54.15,54.16,54.09,54.11,144400.0,42.0666,42.0744,42.02,42.0356,144400.0
2014-11-18 10:40:00,54.11,54.12,54.07,54.09,107900.0,42.0356,42.0433,42.0045,42.02,107900.0
2014-11-18 10:50:00,54.09,54.09,54.05,54.08,111500.0,42.02,42.02,41.989,42.0123,111500.0
2014-11-18 11:00:00,54.08,54.09,54.05,54.07,123000.0,42.0123,42.02,41.989,42.0045,123000.0
2014-11-18 11:10:00,54.07,54.09,54.07,54.07,80900.0,42.0045,42.02,42.0045,42.0045,80900.0
2014-11-18 11:20:00,54.08,54.09,54.07,54.07,131200.0,42.0123,42.02,42.0045,42.0045,131200.0
2014-11-18 11:30:00,54.08,54.12,54.07,54.12,145100.0,42.0123,42.0433,42.0045,42.0433,145100.0
2014-11-18 11:40:00,54.12,54.12,54.09,54.1,61900.0,42.0433,42.0433,42.02,42.0278,61900.0
2014-11-18 11:50:00,54.1,54.1,54.07,54.07,102900.0,42.0278,42.0278,42.0045,42.0045,102900.0
2014-11-18 12:00:00,54.08,54.08,54.04,54.05,102200.0,42.0123,42.0123,41.9812,41.989,102200.0
2014-11-18 12:10:00,54.05,54.06,54.03,54.05,64000.0,41.989,41.9967,41.9734,41.989,64000.0
2014-11-18 12:20:00,54.05,54.08,54.03,54.05,120500.0,41.989,42.0123,41.9734,41.989,120500.0
2014-11-18 12:30:00,54.05,54.07,54.0,54.01,89900.0,41.989,42.0045,41.9501,41.9579,89900.0
2014-11-18 12:40:00,54.0,54.07,53.99,54.07,183900.0,41.9501,42.0045,41.9423,42.0045,183900.0
2014-11-18 12:50:00,54.07,54.07,53.99,54.01,107100.0,42.0045,42.0045,41.9423,41.9579,107100.0
2014-11-18 13:00:00,54.01,54.02,54.0,54.01,45800.0,41.9579,41.9657,41.9501,41.9579,45800.0
2014-11-18 13:10:00,54.01,54.01,53.98,54.0,68000.0,41.9579,41.9579,41.9346,41.9501,68000.0
2014-11-18 13:20:00,54.0,54.02,53.99,54.01,82200.0,41.9501,41.9657,41.9423,41.9579,82200.0
2014-11-18 13:30:00,54.01,54.01,53.96,53.97,49800.0,41.9579,41.9579,41.919,41.9268,49800.0
2014-11-18 13:40:00,53.97,53.97,53.91,53.91,107900.0,41.9268,41.9268,41.8802,41.8802,107900.0
2014-11-18 13:50:00,53.9,53.93,53.9,53.91,52800.0,41.8724,41.8957,41.8724,41.8802,52800.0
2014-11-18 14:00:00,53.91,53.94,53.91,53.93,112600.0,41.8802,41.9035,41.8802,41.8957,112600.0
2014-11-18 14:10:00,53.94,53.97,53.93,53.96,169600.0,41.9035,41.9268,41.8957,41.919,169600.0
2014-11-18 14:20:00,53.96,53.97,53.91,53.91,210200.0,41.919,41.9268,41.8802,41.8802,210200.0
2014-11-18 14:30:00,53.92,53.93,53.9,53.91,149500.0,41.888,41.8957,41.8724,41.8802,149500.0
2014-11-18 14:40:00,53.9,53.91,53.86,53.89,166000.0,41.8724,41.8802,41.8414,41.8647,166000.0
2014-11-18 14:50:00,53.89,53.89,53.85,53.85,112300.0,41.8647,41.8647,41.8336,41.8336,112300.0
2014-11-18 15:00:00,53.85,53.95,53.85,53.95,350100.0,41.8336,41.9113,41.8336,41.9113,350100.0
2014-11-18 15:10:00,53.95,53.95,53.91,53.95,143600.0,41.9113,41.9113,41.8802,41.9113,143600.0
2014-11-18 15:20:00,53.95,53.98,53.94,53.94,211800.0,41.9113,41.9346,41.9035,41.9035,211800.0
2014-11-18 15:30:00,53.94,53.95,53.85,53.88,332100.0,41.9035,41.9113,41.8336,41.8569,332100.0
2014-11-18 15:40:00,53.88,53.89,53.83,53.83,412600.0,41.8569,41.8647,41.818,41.818,412600.0
2014-11-18 15:50:00,53.84,53.93,53.79,53.91,813400.0,41.8258,41.8957,41.787,41.8802,813400.0
2014-11-19 09:30:00,53.8,53.98,53.66,53.96,301400.0,41.7947,41.9346,41.686,41.919,301400.0
2014-11-19 09:40:00,53.96,54.05,53.94,54.0,162200.0,41.919,41.989,41.9035,41.9501,162200.0
2014-11-19 09:50:00,54.0,54.0,53.92,53.98,130800.0,41.9501,41.9501,41.888,41.9346,130800.0
2014-11-19 10:00:00,53.99,54.02,53.9,53.98,214900.0,41.9423,41.9657,41.8724,41.9346,214900.0
2014-11-19 10:10:00,53.98,54.0,53.94,53.97,162900.0,41.9346,41.9501,41.9035,41.9268,162900.0
2014-11-19 10:20:00,53.98,53.98,53.91,53.93,145500.0,41.9346,41.9346,41.8802,41.8957,145500.0
2014-11-19 10:30:00,53.93,53.97,53.9,53.94,120200.0,41.8957,41.9268,41.8724,41.9035,120200.0
2014-11-19 10:40:00,53.95,53.98,53.94,53.94,181700.0,41.9113,41.9346,41.9035,41.9035,181700.0
2014-11-19 10:50:00,53.94,54.03,53.92,53.98,126700.0,41.9035,41.9734,41.888,41.9346,126700.0
2014-11-19 11:00:00,53.98,54.02,53.94,54.01,131300.0,41.9346,41.9657,41.9035,41.9579,131300.0
2014-11-19 11:10:00,54.01,54.04,53.99,54.04,85600.0,41.9579,41.9812,41.9423,41.9812,85600.0
2014-11-19 11:20:00,54.03,54.04,53.99,54.01,76200.0,41.9734,41.9812,41.9423,41.9579,76200.0
2014-11-19 11:30:00,54.01,54.02,53.99,53.99,65500.0,41.9579,41.9657,41.9423,41.9423,65500.0
2014-11-19 11:40:00,54.0,54.04,53.99,54.02,50600.0,41.9501,41.9812,41.9423,41.9657,50600.0
2014-11-19 11:50:00,54.03,54.04,54.0,54.04,67100.0,41.9734,41.9812,41.9501,41.9812,67100.0
2014-11-19 12:00:00,54.04,54.04,54.0,54.0,61900.0,41.9812,41.9812,41.9501,41.9501,61900.0
2014-11-19 12:10:00,54.01,54.02,53.97,54.02,61100.0,41.9579,41.9657,41.9268,41.9657,61100.0
2014-11-19 12:20:00,54.02,54.03,53.99,53.99,87300.0,41.9657,41.9734,41.9423,41.9423,87300.0
2014-11-19 12:30:00,54.0,54.01,53.98,53.98,67600.0,41.9501,41.9579,41.9346,41.9346,67600.0
2014-11-19 12:40:00,53.98,54.03,53.98,54.02,57400.0,41.9346,41.9734,41.9346,41.9657,57400.0
2014-11-19 12:50:00,54.02,54.04,54.01,54.03,88600.0,41.9657,41.9812,41.9579,41.9734,88600.0
2014-11-19 13:00:00,54.04,54.04,54.0,54.02,112500.0,41.9812,41.9812,41.9501,41.9657,112500.0
2014-11-19 13:10:00,54.03,54.04,54.0,54.02,90700.0,41.9734,41.9812,41.9501,41.9657,90700.0
2014-11-19 13:20:00,54.03,54.05,54.0,54.04,87800.0,41.9734,41.989,41.9501,41.9812,87800.0
2014-11-19 13:30:00,54.04,54.06,54.01,54.05,143000.0,41.9812,41.9967,41.9579,41.989,143000.0
2014-11-19 13:40:00,54.05,54.06,54.02,54.04,132300.0,41.989,41.9967,41.9657,41.9812,132300.0
2014-11-19 13:50:00,54.03,54.07,54.0,54.0,177800.0,41.9734,42.0045,41.9501,41.9501,177800.0
2014-11-19 14:00:00,54.01,54.12,53.97,54.06,265700.0,41.9579,42.0433,41.9268,41.9967,265700.0
2014-11-19 14:10:00,54.06,54.1,54.02,54.07,105500.0,41.9967,42.0278,41.9657,42.0045,105500.0
2014-11-19 14:20:00,54.07,54.07,53.93,53.98,141400.0,42.0045,42.0045,41.8957,41.9346,141400.0
2014-11-19 14:30:00,53.98,54.04,53.97,54.03,164300.0,41.9346,41.9812,41.9268,41.9734,164300.0
2014-11-19 14:40:00,54.02,54.03,53.93,53.96,77800.0,41.9657,41.9734,41.8957,41.919,77800.0
2014-11-19 14:50:00,53.96,54.01,53.95,53.98,86000.0,41.919,41.9579,41.9113,41.9346,86000.0
2014-11-19 15:00:00,53.98,53.99,53.95,53.96,97200.0,41.9346,41.9423,41.9113,41.919,97200.0
2014-11-19 15:10:00,53.97,54.0,53.94,54.0,164400.0,41.9268,41.9501,41.9035,41.9501,164400.0
2014-11-19 15:20:00,54.0,54.04,53.99,54.0,167600.0,41.9501,41.9812,41.9423,41.9501,167600.0
2014-11-19 15:30:00,54.01,54.04,53.98,54.02,148200.0,41.9579,41.9812,41.9346,41.9657,148200.0
2014-11-19 15:40:00,54.01,54.06,53.98,54.04,262800.0,41.9579,41.9967,41.9346,41.9812,262800.0
2014-11-19 15:50:00,54.04,54.05,53.99,54.02,379500.0,41.9812,41.989,41.9423,41.9657,379500.0
2014-11-20 09:30:00,53.75,53.93,53.69,53.87,223600.0,41.7559,41.8957,41.7093,41.8491,223600.0
2014-11-20 09:40:00,53.86,54.05,53.85,54.03,185500.0,41.8414,41.989,41.8336,41.9734,185500.0
2014-11-20 09:50:00,54.03,54.21,54.0,54.21,175700.0,41.9734,42.1133,41.9501,42.1133,175700.0
2014-11-20 10:00:00,54.22,54.3,54.22,54.27,224700.0,42.121,42.1832,42.121,42.1599,224700.0
2014-11-20 10:10:00,54.28,54.28,54.21,54.27,225800.0,42.1676,42.1676,42.1133,42.1599,225800.0
2014-11-20 10:20:00,54.28,54.33,54.27,54.29,151300.0,42.1676,42.2065,42.1599,42.1754,151300.0
2014-11-20 10:30:00,54.3,54.45,54.26,54.43,196800.0,42.1832,42.2997,42.1521,42.2842,196800.0
2014-11-20 10:40:00,54.42,54.44,54.36,54.4,153200.0,42.2764,42.2919,42.2298,42.2609,153200.0
2014-11-20 10:50:00,54.4,54.41,54.33,54.33,101000.0,42.2609,42.2686,42.2065,42.2065,101000.0
2014-11-20 11:00:00,54.34,54.35,54.3,54.3,73600.0,42.2142,42.222,42.1832,42.1832,73600.0
2014-11-20 11:10:00,54.3,54.42,54.28,54.4,143200.0,42.1832,42.2764,42.1676,42.2609,143200.0
2014-11-20 11:20:00,54.4,54.44,54.37,54.42,78800.0,42.2609,42.2919,42.2375,42.2764,78800.0
2014-11-20 11:30:00,54.43,54.45,54.38,54.44,169000.0,42.2842,42.2997,42.2453,42.2919,169000.0
2014-11-20 11:40:00,54.44,54.46,54.43,54.45,121200.0,42.2919,42.3075,42.2842,42.2997,121200.0
2014-11-20 11:50:00,54.45,54.46,54.4,54.4,157900.0,42.2997,42.3075,42.2609,42.2609,157900.0
2014-11-20 12:00:00,54.41,54.41,54.32,54.37,130000.0,42.2686,42.2686,42.1987,42.2375,130000.0
2014-11-20 12:10:00,54.36,54.46,54.36,54.43,113300.0,42.2298,42.3075,42.2298,42.2842,113300.0
2014-11-20 12:20:00,54.44,54.44,54.31,54.35,180600.0,42.2919,42.2919,42.1909,42.222,180600.0
2014-11-20 12:30:00,54.36,54.4,54.34,54.35,78600.0,42.2298,42.2609,42.2142,42.222,78600.0
2014-11-20 12:40:00,54.35,54.39,54.34,54.38,71600.0,42.222,42.2531,42.2142,42.2453,71600.0
2014-11-20 12:50:00,54.39,54.39,54.3,54.39,319700.0,42.2531,42.2531,42.1832,42.2531,319700.0
2014-11-20 13:00:00,54.38,54.39,54.35,54.38,85700.0,42.2453,42.2531,42.222,42.2453,85700.0
2014-11-20 13:10:00,54.37,54.38,54.34,54.36,92000.0,42.2375,42.2453,42.2142,42.2298,92000.0
2014-11-20 13:20:00,54.36,54.41,54.35,54.39,119600.0,42.2298,42.2686,42.222,42.2531,119600.0
2014-11-20 13:30:00,54.4,54.43,54.39,54.43,59600.0,42.2609,42.2842,42.2531,42.2842,59600.0
2014-11-20 13:40:00,54.42,54.46,54.42,54.46,76400.0,42.2764,42.3075,42.2764,42.3075,76400.0
2014-11-20 13:50:00,54.46,54.46,54.42,54.44,97200.0,42.3075,42.3075,42.2764,42.2919,97200.0
2014-11-20 14:00:00,54.44,54.46,54.43,54.45,185000.0,42.2919,42.3075,42.2842,42.2997,185000.0
2014-11-20 14:10:00,54.45,54.46,54.44,54.45,128400.0,42.2997,42.3075,42.2919,42.2997,128400.0
2014-11-20 14:20:00,54.46,54.46,54.44,54.46,94000.0,42.3075,42.3075,42.2919,42.3075,94000.0
2014-11-20 14:30:00,54.46,54.46,54.44,54.46,91800.0,42.3075,42.3075,42.2919,42.3075,91800.0
2014-11-20 14:40:00,54.45,54.47,54.45,54.46,125000.0,42.2997,42.3152,42.2997,42.3075,125000.0
2014-11-20 14:50:00,54.47,54.47,54.38,54.38,161900.0,42.3152,42.3152,42.2453,42.2453,161900.0
2014-11-20 15:00:00,54.39,54.39,54.34,54.37,199500.0,42.2531,42.2531,42.2142,42.2375,199500.0
2014-11-20 15:10:00,54.37,54.42,54.37,54.41,199100.0,42.2375,42.2764,42.2375,42.2686,199100.0
2014-11-20 15:20:00,54.41,54.42,54.37,54.4,195800.0,42.2686,42.2764,42.2375,42.2609,195800.0
2014-11-20 15:30:00,54.4,54.42,54.39,54.4,281700.0,42.2609,42.2764,42.2531,42.2609,281700.0
2014-11-20 15:40:00,54.4,54.41,54.38,54.39,403200.0,42.2609,42.2686,42.2453,42.2531,403200.0
2014-11-20 15:50:00,54.39,54.45,54.38,54.44,726600.0,42.2531,42.2997,42.2453,42.2919,726600.0
2014-11-21 09:30:00,54.99,54.99,54.83,54.95,687500.0,42.7192,42.7192,42.5949,42.6881,687500.0
2014-11-21 09:40:00,54.96,54.99,54.9,54.93,152200.0,42.6959,42.7192,42.6493,42.6726,152200.0
2014-11-21 09:50:00,54.93,54.94,54.87,54.9,226000.0,42.6726,42.6804,42.626,42.6493,226000.0
2014-11-21 10:00:00,54.9,54.92,54.86,54.89,145400.0,42.6493,42.6648,42.6182,42.6415,145400.0
2014-11-21 10:10:00,54.89,54.94,54.81,54.84,145100.0,42.6415,42.6804,42.5794,42.6027,145100.0
2014-11-21 10:20:00,54.84,54.87,54.77,54.79,203400.0,42.6027,42.626,42.5483,42.5638,203400.0
2014-11-21 10:30:00,54.8,54.86,54.77,54.83,128600.0,42.5716,42.6182,42.5483,42.5949,128600.0
2014-11-21 10:40:00,54.84,54.88,54.82,54.83,89200.0,42.6027,42.6337,42.5871,42.5949,89200.0
2014-11-21 10:50:00,54.83,54.9,54.83,54.88,78700.0,42.5949,42.6493,42.5949,42.6337,78700.0
2014-11-21 11:00:00,54.88,54.88,54.81,54.84,77900.0,42.6337,42.6337,42.5794,42.6027,77900.0
2014-11-21 11:10:00,54.84,54.86,54.81,54.85,109100.0,42.6027,42.6182,42.5794,42.6104,109100.0
2014-11-21 11:20:00,54.85,54.86,54.8,54.8,92800.0,42.6104,42.6182,42.5716,42.5716,92800.0
2014-11-21 11:30:00,54.81,54.83,54.74,54.75,106200.0,42.5794,42.5949,42.525,42.5328,106200.0
2014-11-21 11:40:00,54.75,54.79,54.7,54.71,87900.0,42.5328,42.5638,42.4939,42.5017,87900.0
2014-11-21 11:50:00,54.72,54.73,54.65,54.65,69300.0,42.5094,42.5172,42.4551,42.4551,69300.0
2014-11-21 12:00:00,54.66,54.68,54.61,54.62,61600.0,42.4628,42.4784,42.424,42.4318,61600.0
2014-11-21 12:10:00,54.62,54.62,54.56,54.57,58400.0,42.4318,42.4318,42.3852,42.3929,58400.0
2014-11-21 12:20:00,54.57,54.62,54.54,54.54,55200.0,42.3929,42.4318,42.3696,42.3696,55200.0
2014-11-21 12:30:00,54.55,54.6,54.54,54.58,50000.0,42.3774,42.4162,42.3696,42.4007,50000.0
2014-11-21 12:40:00,54.58,54.6,54.53,54.53,52500.0,42.4007,42.4162,42.3618,42.3618,52500.0
2014-11-21 12:50:00,54.53,54.56,54.53,54.54,55500.0,42.3618,42.3852,42.3618,42.3696,55500.0
2014-11-21 13:00:00,54.55,54.56,54.52,54.55,68700.0,42.3774,42.3852,42.3541,42.3774,68700.0
2014-11-21 13:10:00,54.55,54.6,54.51,54.55,107600.0,42.3774,42.4162,42.3463,42.3774,107600.0
2014-11-21 13:20:00,54.54,54.61,54.54,54.6,79600.0,42.3696,42.424,42.3696,42.4162,79600.0
2014-11-21 13:30:00,54.6,54.62,54.54,54.61,210400.0,42.4162,42.4318,42.3696,42.424,210400.0
2014-11-21 13:40:00,54.62,54.66,54.61,54.65,112600.0,42.4318,42.4628,42.424,42.4551,112600.0
2014-11-21 13:50:00,54.65,54.72,54.61,54.65,108200.0,42.4551,42.5094,42.424,42.4551,108200.0
2014-11-21 14:00:00,54.65,54.7,54.64,54.69,133200.0,42.4551,42.4939,42.4473,42.4861,133200.0
2014-11-21 14:10:00,54.68,54.69,54.59,54.59,124900.0,42.4784,42.4861,42.4085,42.4085,124900.0
2014-11-21 14:20:00,54.59,54.59,54.53,54.53,74400.0,42.4085,42.4085,42.3618,42.3618,74400.0
2014-11-21 14:30:00,54.54,54.6,54.5,54.56,82600.0,42.3696,42.4162,42.3385,42.3852,82600.0
2014-11-21 14:40:00,54.56,54.61,54.54,54.56,121900.0,42.3852,42.424,42.3696,42.3852,121900.0
2014-11-21 14:50:00,54.56,54.56,54.52,54.54,81300.0,42.3852,42.3852,42.3541,42.3696,81300.0
2014-11-21 15:00:00,54.54,54.6,54.53,54.56,105500.0,42.3696,42.4162,42.3618,42.3852,105500.0
2014-11-21 15:10:00,54.56,54.61,54.54,54.57,146700.0,42.3852,42.424,42.3696,42.3929,146700.0
2014-11-21 15:20:00,54.57,54.61,54.56,54.6,210400.0,42.3929,42.424,42.3852,42.4162,210400.0
2014-11-21 15:30:00,54.6,54.64,54.57,54.57,244300.0,42.4162,42.4473,42.3929,42.3929,244300.0
2014-11-21 15:40:00,54.57,54.61,54.54,54.55,220100.0,42.3929,42.424,42.3696,42.3774,220100.0
2014-11-21 15:50:00,54.54,54.58,54.51,54.57,466300.0,42.3696,42.4007,42.3463,42.3929,466300.0
2014-11-24 09:30:00,54.91,55.0,54.86,54.98,325700.0,42.6571,42.727,42.6182,42.7114,325700.0
2014-11-24 09:40:00,54.99,54.99,54.9,54.96,204200.0,42.7192,42.7192,42.6493,42.6959,204200.0
2014-11-24 09:50:00,54.97,54.98,54.9,54.91,205400.0,42.7037,42.7114,42.6493,42.6571,205400.0
2014-11-24 10:00:00,54.91,54.95,54.89,54.9,140400.0,42.6571,42.6881,42.6415,42.6493,140400.0
2014-11-24 10:10:00,54.9,54.98,54.89,54.96,170000.0,42.6493,42.7114,42.6415,42.6959,170000.0
2014-11-24 10:20:00,54.96,54.99,54.92,54.92,148700.0,42.6959,42.7192,42.6648,42.6648,148700.0
2014-11-24 10:30:00,54.93,54.93,54.76,54.78,246000.0,42.6726,42.6726,42.5405,42.5561,246000.0
2014-11-24 10:40:00,54.79,54.91,54.79,54.88,151900.0,42.5638,42.6571,42.5638,42.6337,151900.0
2014-11-24 10:50:00,54.89,54.91,54.87,54.89,107100.0,42.6415,42.6571,42.626,42.6415,107100.0
2014-11-24 11:00:00,54.9,54.9,54.82,54.86,135800.0,42.6493,42.6493,42.5871,42.6182,135800.0
2014-11-24 11:10:00,54.85,54.87,54.83,54.84,106600.0,42.6104,42.626,42.5949,42.6027,106600.0
2014-11-24 11:20:00,54.83,54.87,54.82,54.87,94800.0,42.5949,42.626,42.5871,42.626,94800.0
2014-11-24 11:30:00,54.87,54.9,54.83,54.88,168100.0,42.626,42.6493,42.5949,42.6337,168100.0
2014-11-24 11:40:00,54.88,54.89,54.87,54.89,49100.0,42.6337,42.6415,42.626,42.6415,49100.0
2014-11-24 11:50:00,54.89,54.93,54.88,54.93,137700.0,42.6415,42.6726,42.6337,42.6726,137700.0
2014-11-24 12:00:00,54.93,54.98,54.92,54.96,51700.0,42.6726,42.7114,42.6648,42.6959,51700.0
2014-11-24 12:10:00,54.96,55.05,54.96,55.04,241400.0,42.6959,42.7658,42.6959,42.758,241400.0
2014-11-24 12:20:00,55.04,55.1,55.03,55.09,74100.0,42.758,42.8047,42.7503,42.7969,74100.0
2014-11-24 12:30:00,55.1,55.1,55.07,55.08,76800.0,42.8047,42.8047,42.7813,42.7891,76800.0
2014-11-24 12:40:00,55.07,55.1,55.06,55.1,70200.0,42.7813,42.8047,42.7736,42.8047,70200.0
2014-11-24 12:50:00,55.1,55.15,55.09,55.15,268200.0,42.8047,42.8435,42.7969,42.8435,268200.0
2014-11-24 13:00:00,55.15,55.15,55.13,55.14,160800.0,42.8435,42.8435,42.828,42.8357,160800.0
2014-11-24 13:10:00,55.14,55.18,55.14,55.18,185800.0,42.8357,42.8668,42.8357,42.8668,185800.0
2014-11-24 13:20:00,55.18,55.19,55.14,55.16,157200.0,42.8668,42.8746,42.8357,42.8513,157200.0
2014-11-24 13:30:00,55.16,55.17,55.14,55.17,135900.0,42.8513,42.859,42.8357,42.859,135900.0
2014-11-24 13:40:00,55.17,55.17,55.09,55.11,163500.0,42.859,42.859,42.7969,42.8124,163500.0
2014-11-24 13:50:00,55.1,55.12,55.1,55.11,78600.0,42.8047,42.8202,42.8047,42.8124,78600.0
2014-11-24 14:00:00,55.11,55.15,55.04,55.05,215400.0,42.8124,42.8435,42.758,42.7658,215400.0
2014-11-24 14:10:00,55.04,55.05,54.96,54.99,188700.0,42.758,42.7658,42.6959,42.7192,188700.0
2014-11-24 14:20:00,54.99,55.0,54.99,55.0,46900.0,42.7192,42.727,42.7192,42.727,46900.0
2014-11-24 14:30:00,55.0,55.01,54.96,54.98,175900.0,42.727,42.7347,42.6959,42.7114,175900.0
2014-11-24 14:40:00,54.98,55.0,54.97,54.98,119400.0,42.7114,42.727,42.7037,42.7114,119400.0
2014-11-24 14:50:00,54.99,55.0,54.98,55.0,117300.0,42.7192,42.727,42.7114,42.727,117300.0
2014-11-24 15:00:00,54.99,55.0,54.99,55.0,97800.0,42.7192,42.727,42.7192,42.727,97800.0
2014-11-24 15:10:00,55.0,55.0,54.99,55.0,87100.0,42.727,42.727,42.7192,42.727,87100.0
2014-11-24 15:20:00,55.0,55.0,54.99,55.0,140500.0,42.727,42.727,42.7192,42.727,140500.0
2014-11-24 15:30:00,55.0,55.1,54.99,55.1,367800.0,42.727,42.8047,42.7192,42.8047,367800.0
2014-11-24 15:40:00,55.1,55.16,55.09,55.16,385000.0,42.8047,42.8513,42.7969,42.8513,385000.0
2014-11-24 15:50:00,55.16,55.16,55.08,55.1,753300.0,42.8513,42.8513,42.7891,42.8047,753300.0
2014-11-25 09:30:00,55.15,55.17,54.76,54.77,373300.0,42.8435,42.859,42.5405,42.5483,373300.0
2014-11-25 09:40:00,54.77,54.78,54.62,54.64,245100.0,42.5483,42.5561,42.4318,42.4473,245100.0
2014-11-25 09:50:00,54.63,54.67,54.58,54.58,229200.0,42.4395,42.4706,42.4007,42.4007,229200.0
2014-11-25 10:00:00,54.58,54.7,54.54,54.7,269300.0,42.4007,42.4939,42.3696,42.4939,269300.0
2014-11-25 10:10:00,54.7,54.76,54.61,54.61,262700.0,42.4939,42.5405,42.424,42.424,262700.0
2014-11-25 10:20:00,54.61,54.62,54.5,54.57,228800.0,42.424,42.4318,42.3385,42.3929,228800.0
2014-11-25 10:30:00,54.57,54.6,54.52,54.52,197100.0,42.3929,42.4162,42.3541,42.3541,197100.0
2014-11-25 10:40:00,54.53,54.53,54.45,54.51,105600.0,42.3618,42.3618,42.2997,42.3463,105600.0
2014-11-25 10:50:00,54.5,54.53,54.38,54.39,135000.0,42.3385,42.3618,42.2453,42.2531,135000.0
2014-11-25 11:00:00,54.38,54.48,54.33,54.35,140300.0,42.2453,42.323,42.2065,42.222,140300.0
2014-11-25 11:10:00,54.35,54.41,54.33,54.36,106000.0,42.222,42.2686,42.2065,42.2298,106000.0
2014-11-25 11:20:00,54.35,54.37,54.3,54.31,117200.0,42.222,42.2375,42.1832,42.1909,117200.0
2014-11-25 11:30:00,54.3,54.37,54.3,54.34,191800.0,42.1832,42.2375,42.1832,42.2142,191800.0
2014-11-25 11:40:00,54.34,54.36,54.31,54.31,111200.0,42.2142,42.2298,42.1909,42.1909,111200.0
2014-11-25 11:50:00,54.31,54.35,54.29,54.35,77000.0,42.1909,42.222,42.1754,42.222,77000.0
2014-11-25 12:00:00,54.35,54.39,54.34,54.36,98300.0,42.222,42.2531,42.2142,42.2298,98300.0
2014-11-25 12:10:00,54.37,54.45,54.36,54.42,189400.0,42.2375,42.2997,42.2298,42.2764,189400.0
2014-11-25 12:20:00,54.42,54.5,54.41,54.5,104900.0,42.2764,42.3385,42.2686,42.3385,104900.0
2014-11-25 12:30:00,54.5,54.58,54.49,54.55,95600.0,42.3385,42.4007,42.3308,42.3774,95600.0
2014-11-25 12:40:00,54.55,54.64,54.54,54.59,126500.0,42.3774,42.4473,42.3696,42.4085,126500.0
2014-11-25 12:50:00,54.59,54.61,54.56,54.58,111100.0,42.4085,42.424,42.3852,42.4007,111100.0
2014-11-25 13:00:00,54.58,54.64,54.56,54.61,82600.0,42.4007,42.4473,42.3852,42.424,82600.0
2014-11-25 13:10:00,54.61,54.63,54.56,54.58,69900.0,42.424,42.4395,42.3852,42.4007,69900.0
2014-11-25 13:20:00,54.58,54.67,54.57,54.67,71000.0,42.4007,42.4706,42.3929,42.4706,71000.0
2014-11-25 13:30:00,54.67,54.7,54.63,54.68,60000.0,42.4706,42.4939,42.4395,42.4784,60000.0
2014-11-25 13:40:00,54.68,54.72,54.66,54.71,63300.0,42.4784,42.5094,42.4628,42.5017,63300.0
2014-11-25 13:50:00,54.72,54.75,54.69,54.74,54700.0,42.5094,42.5328,42.4861,42.525,54700.0
2014-11-25 14:00:00,54.75,54.76,54.72,54.75,191200.0,42.5328,42.5405,42.5094,42.5328,191200.0
2014-11-25 14:10:00,54.75,54.8,54.73,54.74,279900.0,42.5328,42.5716,42.5172,42.525,279900.0
2014-11-25 14:20:00,54.74,54.76,54.69,54.7,191200.0,42.525,42.5405,42.4861,42.4939,191200.0
2014-11-25 14:30:00,54.7,54.71,54.68,54.68,106600.0,42.4939,42.5017,42.4784,42.4784,106600.0
2014-11-25 14:40:00,54.68,54.71,54.68,54.69,148900.0,42.4784,42.5017,42.4784,42.4861,148900.0
2014-11-25 14:50:00,54.68,54.71,54.67,54.7,105300.0,42.4784,42.5017,42.4706,42.4939,105300.0
2014-11-25 15:00:00,54.7,54.79,54.7,54.77,183700.0,42.4939,42.5638,42.4939,42.5483,183700.0
2014-11-25 15:10:00,54.78,54.78,54.73,54.75,176000.0,42.5561,42.5561,42.5172,42.5328,176000.0
2014-11-25 15:20:00,54.76,54.78,54.71,54.74,197300.0,42.5405,42.5561,42.5017,42.525,197300.0
2014-11-25 15:30:00,54.75,54.77,54.7,54.72,236000.0,42.5328,42.5483,42.4939,42.5094,236000.0
2014-11-25 15:40:00,54.72,54.73,54.65,54.65,272900.0,42.5094,42.5172,42.4551,42.4551,272900.0
2014-11-25 15:50:00,54.66,54.7,54.65,54.68,469600.0,42.4628,42.4939,42.4551,42.4784,469600.0
2014-11-26 09:30:00,54.71,54.8,54.6,54.65,194200.0,42.5017,42.5716,42.4162,42.4551,194200.0
2014-11-26 09:40:00,54.67,54.67,54.46,54.49,85000.0,42.4706,42.4706,42.3075,42.3308,85000.0
2014-11-26 09:50:00,54.51,54.55,54.48,54.53,71700.0,42.3463,42.3774,42.323,42.3618,71700.0
2014-11-26 10:00:00,54.53,54.63,54.5,54.58,107600.0,42.3618,42.4395,42.3385,42.4007,107600.0
2014-11-26 10:10:00,54.59,54.65,54.51,54.57,89700.0,42.4085,42.4551,42.3463,42.3929,89700.0
2014-11-26 10:20:00,54.57,54.58,54.47,54.48,90300.0,42.3929,42.4007,42.3152,42.323,90300.0
2014-11-26 10:30:00,54.48,54.51,54.41,54.43,73600.0,42.323,42.3463,42.2686,42.2842,73600.0
2014-11-26 10:40:00,54.43,54.51,54.41,54.48,97200.0,42.2842,42.3463,42.2686,42.323,97200.0
2014-11-26 10:50:00,54.48,54.52,54.48,54.51,80900.0,42.323,42.3541,42.323,42.3463,80900.0
2014-11-26 11:00:00,54.52,54.53,54.49,54.5,55100.0,42.3541,42.3618,42.3308,42.3385,55100.0
2014-11-26 11:10:00,54.5,54.54,54.48,54.5,94000.0,42.3385,42.3696,42.323,42.3385,94000.0
2014-11-26 11:20:00,54.5,54.5,54.42,54.47,50800.0,42.3385,42.3385,42.2764,42.3152,50800.0
2014-11-26 11:30:00,54.46,54.47,54.43,54.45,32800.0,42.3075,42.3152,42.2842,42.2997,32800.0
2014-11-26 11:40:00,54.44,54.46,54.44,54.44,29900.0,42.2919,42.3075,42.2919,42.2919,29900.0
2014-11-26 11:50:00,54.44,54.45,54.41,54.41,56000.0,42.2919,42.2997,42.2686,42.2686,56000.0
2014-11-26 12:00:00,54.41,54.45,54.4,54.41,79600.0,42.2686,42.2997,42.2609,42.2686,79600.0
2014-11-26 12:10:00,54.42,54.47,54.41,54.47,47100.0,42.2764,42.3152,42.2686,42.3152,47100.0
2014-11-26 12:20:00,54.46,54.48,54.42,54.42,39400.0,42.3075,42.323,42.2764,42.2764,39400.0
2014-11-26 12:30:00,54.43,54.43,54.4,54.4,28000.0,42.2842,42.2842,42.2609,42.2609,28000.0
2014-11-26 12:40:00,54.4,54.42,54.39,54.4,98300.0,42.2609,42.2764,42.2531,42.2609,98300.0
2014-11-26 12:50:00,54.4,54.42,54.38,54.39,35100.0,42.2609,42.2764,42.2453,42.2531,35100.0
2014-11-26 13:00:00,54.39,54.42,54.38,54.41,30700.0,42.2531,42.2764,42.2453,42.2686,30700.0
2014-11-26 13:10:00,54.41,54.47,54.4,54.47,57000.0,42.2686,42.3152,42.2609,42.3152,57000.0
2014-11-26 13:20:00,54.47,54.49,54.47,54.48,61700.0,42.3152,42.3308,42.3152,42.323,61700.0
2014-11-26 13:30:00,54.47,54.51,54.47,54.51,45400.0,42.3152,42.3463,42.3152,42.3463,45400.0
2014-11-26 13:40:00,54.5,54.51,54.48,54.48,67300.0,42.3385,42.3463,42.323,42.323,67300.0
2014-11-26 13:50:00,54.48,54.49,54.46,54.48,58500.0,42.323,42.3308,42.3075,42.323,58500.0
2014-11-26 14:00:00,54.48,54.51,54.47,54.5,64400.0,42.323,42.3463,42.3152,42.3385,64400.0
2014-11-26 14:10:00,54.5,54.55,54.49,54.53,62300.0,42.3385,42.3774,42.3308,42.3618,62300.0
2014-11-26 14:20:00,54.53,54.54,54.52,54.53,39300.0,42.3618,42.3696,42.3541,42.3618,39300.0
2014-11-26 14:30:00,54.53,54.55,54.52,54.53,58100.0,42.3618,42.3774,42.3541,42.3618,58100.0
2014-11-26 14:40:00,54.54,54.55,54.53,54.55,28400.0,42.3696,42.3774,42.3618,42.3774,28400.0
2014-11-26 14:50:00,54.54,54.57,54.54,54.57,73600.0,42.3696,42.3929,42.3696,42.3929,73600.0
2014-11-26 15:00:00,54.57,54.58,54.56,54.56,69900.0,42.3929,42.4007,42.3852,42.3852,69900.0
2014-11-26 15:10:00,54.56,54.6,54.56,54.59,57200.0,42.3852,42.4162,42.3852,42.4085,57200.0
2014-11-26 15:20:00,54.6,54.62,54.59,54.61,89400.0,42.4162,42.4318,42.4085,42.424,89400.0
2014-11-26 15:30:00,54.6,54.62,54.57,54.58,72000.0,42.4162,42.4318,42.3929,42.4007,72000.0
2014-11-26 15:40:00,54.59,54.64,54.57,54.58,176100.0,42.4085,42.4473,42.3929,42.4007,176100.0
2014-11-26 15:50:00,54.58,54.63,54.57,54.61,293400.0,42.4007,42.4395,42.3929,42.424,293400.0
2014-11-28 09:30:00,54.69,55.01,54.69,54.89,309700.0,42.4861,42.7347,42.4861,42.6415,309700.0
2014-11-28 09:40:00,54.91,55.0,54.87,54.98,108900.0,42.6571,42.727,42.626,42.7114,108900.0
2014-11-28 09:50:00,54.98,55.01,54.94,54.99,104200.0,42.7114,42.7347,42.6804,42.7192,104200.0
2014-11-28 10:00:00,55.0,55.02,54.95,55.0,168700.0,42.727,42.7425,42.6881,42.727,168700.0
2014-11-28 10:10:00,54.99,55.02,54.95,54.96,120600.0,42.7192,42.7425,42.6881,42.6959,120600.0
2014-11-28 10:20:00,54.96,54.97,54.82,54.83,89600.0,42.6959,42.7037,42.5871,42.5949,89600.0
2014-11-28 10:30:00,54.84,54.84,54.8,54.8,94800.0,42.6027,42.6027,42.5716,42.5716,94800.0
2014-11-28 10:40:00,54.8,54.82,54.76,54.78,72300.0,42.5716,42.5871,42.5405,42.5561,72300.0
2014-11-28 10:50:00,54.78,54.86,54.77,54.85,53000.0,42.5561,42.6182,42.5483,42.6104,53000.0
2014-11-28 11:00:00,54.86,54.88,54.83,54.86,56300.0,42.6182,42.6337,42.5949,42.6182,56300.0
2014-11-28 11:10:00,54.87,54.95,54.86,54.94,92700.0,42.626,42.6881,42.6182,42.6804,92700.0
2014-11-28 11:20:00,54.95,54.95,54.9,54.91,71900.0,42.6881,42.6881,42.6493,42.6571,71900.0
2014-11-28 11:30:00,54.91,54.93,54.89,54.92,101700.0,42.6571,42.6726,42.6415,42.6648,101700.0
2014-11-28 11:40:00,54.92,54.93,54.85,54.85,58000.0,42.6648,42.6726,42.6104,42.6104,58000.0
2014-11-28 11:50:00,54.85,54.88,54.83,54.88,39300.0,42.6104,42.6337,42.5949,42.6337,39300.0
2014-11-28 12:00:00,54.88,54.88,54.82,54.82,50100.0,42.6337,42.6337,42.5871,42.5871,50100.0
2014-11-28 12:10:00,54.82,54.83,54.77,54.77,57400.0,42.5871,42.5949,42.5483,42.5483,57400.0
2014-11-28 12:20:00,54.78,54.78,54.72,54.72,43600.0,42.5561,42.5561,42.5094,42.5094,43600.0
2014-11-28 12:30:00,54.72,54.78,54.72,54.75,69100.0,42.5094,42.5561,42.5094,42.5328,69100.0
2014-11-28 12:40:00,54.75,54.8,54.69,54.8,112000.0,42.5328,42.5716,42.4861,42.5716,112000.0
2014-11-28 12:50:00,54.8,54.81,54.74,54.8,172700.0,42.5716,42.5794,42.525,42.5716,172700.0
2014-12-01 09:30:00,54.56,54.68,54.48,54.5,248200.0,42.3852,42.4784,42.323,42.3385,248200.0
2014-12-01 09:40:00,54.5,54.7,54.5,54.52,181100.0,42.3385,42.4939,42.3385,42.3541,181100.0
2014-12-01 09:50:00,54.51,54.55,54.42,54.48,154200.0,42.3463,42.3774,42.2764,42.323,154200.0
2014-12-01 10:00:00,54.49,54.6,54.47,54.57,182400.0,42.3308,42.4162,42.3152,42.3929,182400.0
2014-12-01 10:10:00,54.57,54.69,54.56,54.6,247100.0,42.3929,42.4861,42.3852,42.4162,247100.0
2014-12-01 10:20:00,54.59,54.6,54.39,54.41,253400.0,42.4085,42.4162,42.2531,42.2686,253400.0
2014-12-01 10:30:00,54.41,54.41,54.16,54.17,330700.0,42.2686,42.2686,42.0744,42.0822,330700.0
2014-12-01 10:40:00,54.17,54.18,54.08,54.13,188900.0,42.0822,42.0899,42.0123,42.0511,188900.0
2014-12-01 10:50:00,54.14,54.15,53.94,53.97,229700.0,42.0589,42.0666,41.9035,41.9268,229700.0
2014-12-01 11:00:00,53.97,54.06,53.92,54.05,178300.0,41.9268,41.9967,41.888,41.989,178300.0
2014-12-01 11:10:00,54.04,54.2,54.0,54.2,173200.0,41.9812,42.1055,41.9501,42.1055,173200.0
2014-12-01 11:20:00,54.2,54.28,54.18,54.21,117900.0,42.1055,42.1676,42.0899,42.1133,117900.0
2014-12-01 11:30:00,54.21,54.24,54.16,54.19,91900.0,42.1133,42.1366,42.0744,42.0977,91900.0
2014-12-01 11:40:00,54.18,54.23,54.16,54.22,82000.0,42.0899,42.1288,42.0744,42.121,82000.0
2014-12-01 11:50:00,54.22,54.25,54.16,54.17,71800.0,42.121,42.1443,42.0744,42.0822,71800.0
2014-12-01 12:00:00,54.17,54.25,54.15,54.23,67300.0,42.0822,42.1443,42.0666,42.1288,67300.0
2014-12-01 12:10:00,54.23,54.29,54.22,54.26,74700.0,42.1288,42.1754,42.121,42.1521,74700.0
2014-12-01 12:20:00,54.26,54.32,54.25,54.31,121300.0,42.1521,42.1987,42.1443,42.1909,121300.0
2014-12-01 12:30:00,54.32,54.42,54.32,54.39,105600.0,42.1987,42.2764,42.1987,42.2531,105600.0
2014-12-01 12:40:00,54.39,54.41,54.34,54.4,79600.0,42.2531,42.2686,42.2142,42.2609,79600.0
2014-12-01 12:50:00,54.39,54.56,54.38,54.55,114400.0,42.2531,42.3852,42.2453,42.3774,114400.0
2014-12-01 13:00:00,54.54,54.61,54.51,54.6,93500.0,42.3696,42.424,42.3463,42.4162,93500.0
2014-12-01 13:10:00,54.6,54.63,54.57,54.6,58800.0,42.4162,42.4395,42.3929,42.4162,58800.0
2014-12-01 13:20:00,54.61,54.68,54.61,54.66,85800.0,42.424,42.4784,42.424,42.4628,85800.0
2014-12-01 13:30:00,54.66,54.72,54.62,54.66,141500.0,42.4628,42.5094,42.4318,42.4628,141500.0
2014-12-01 13:40:00,54.67,54.68,54.6,54.6,79200.0,42.4706,42.4784,42.4162,42.4162,79200.0
2014-12-01 13:50:00,54.6,54.63,54.57,54.61,84000.0,42.4162,42.4395,42.3929,42.424,84000.0
2014-12-01 14:00:00,54.62,54.62,54.54,54.58,79400.0,42.4318,42.4318,42.3696,42.4007,79400.0
2014-12-01 14:10:00,54.58,54.59,54.49,54.52,72700.0,42.4007,42.4085,42.3308,42.3541,72700.0
2014-12-01 14:20:00,54.52,54.54,54.46,54.48,93000.0,42.3541,42.3696,42.3075,42.323,93000.0
2014-12-01 14:30:00,54.48,54.57,54.45,54.55,129300.0,42.323,42.3929,42.2997,42.3774,129300.0
2014-12-01 14:40:00,54.55,54.58,54.49,54.49,75100.0,42.3774,42.4007,42.3308,42.3308,75100.0
2014-12-01 14:50:00,54.5,54.53,54.47,54.52,81500.0,42.3385,42.3618,42.3152,42.3541,81500.0
2014-12-01 15:00:00,54.51,54.55,54.51,54.51,61700.0,42.3463,42.3774,42.3463,42.3463,61700.0
2014-12-01 15:10:00,54.52,54.6,54.52,54.59,95400.0,42.3541,42.4162,42.3541,42.4085,95400.0
2014-12-01 15:20:00,54.58,54.6,54.55,54.57,133900.0,42.4007,42.4162,42.3774,42.3929,133900.0
2014-12-01 15:30:00,54.57,54.58,54.42,54.46,167800.0,42.3929,42.4007,42.2764,42.3075,167800.0
2014-12-01 15:40:00,54.46,54.49,54.38,54.38,200400.0,42.3075,42.3308,42.2453,42.2453,200400.0
2014-12-01 15:50:00,54.38,54.46,54.35,54.42,525500.0,42.2453,42.3075,42.222,42.2764,525500.0
2014-12-02 09:30:00,54.43,54.96,54.43,54.93,479400.0,42.3803,42.793,42.3803,42.7696,479400.0
2014-12-02 09:40:00,54.93,55.05,54.87,55.0,300000.0,42.7696,42.863,42.7229,42.8241,300000.0
2014-12-02 09:50:00,55.0,55.04,54.82,54.86,121900.0,42.8241,42.8553,42.684,42.7151,121900.0
2014-12-02 10:00:00,54.86,55.0,54.85,54.98,157300.0,42.7151,42.8241,42.7073,42.8085,157300.0
2014-12-02 10:10:00,54.99,55.01,54.9,54.94,125900.0,42.8163,42.8319,42.7462,42.7774,125900.0
2014-12-02 10:20:00,54.95,54.95,54.82,54.84,66400.0,42.7852,42.7852,42.684,42.6995,66400.0
2014-12-02 10:30:00,54.84,54.85,54.77,54.79,101700.0,42.6995,42.7073,42.645,42.6606,101700.0
2014-12-02 10:40:00,54.79,54.87,54.78,54.84,108700.0,42.6606,42.7229,42.6528,42.6995,108700.0
2014-12-02 10:50:00,54.85,54.97,54.83,54.97,118900.0,42.7073,42.8008,42.6917,42.8008,118900.0
2014-12-02 11:00:00,54.97,55.02,54.96,55.0,159800.0,42.8008,42.8397,42.793,42.8241,159800.0
2014-12-02 11:10:00,55.0,55.03,54.99,55.02,119200.0,42.8241,42.8475,42.8163,42.8397,119200.0
2014-12-02 11:20:00,55.02,55.03,54.95,54.98,89000.0,42.8397,42.8475,42.7852,42.8085,89000.0
2014-12-02 11:30:00,54.98,55.0,54.91,54.99,102000.0,42.8085,42.8241,42.754,42.8163,102000.0
2014-12-02 11:40:00,54.99,55.0,54.9,54.91,50200.0,42.8163,42.8241,42.7462,42.754,50200.0
2014-12-02 11:50:00,54.91,54.92,54.85,54.91,73800.0,42.754,42.7618,42.7073,42.754,73800.0
2014-12-02 12:00:00,54.91,54.93,54.89,54.91,53300.0,42.754,42.7696,42.7385,42.754,53300.0
2014-12-02 12:10:00,54.91,54.93,54.9,54.92,57000.0,42.754,42.7696,42.7462,42.7618,57000.0
2014-12-02 12:20:00,54.93,54.94,54.89,54.93,62200.0,42.7696,42.7774,42.7385,42.7696,62200.0
2014-12-02 12:30:00,54.93,54.93,54.87,54.91,84000.0,42.7696,42.7696,42.7229,42.754,84000.0
2014-12-02 12:40:00,54.9,54.91,54.89,54.9,66200.0,42.7462,42.754,42.7385,42.7462,66200.0
2014-12-02 12:50:00,54.9,54.9,54.82,54.84,98100.0,42.7462,42.7462,42.684,42.6995,98100.0
2014-12-02 13:00:00,54.84,54.89,54.83,54.88,57700.0,42.6995,42.7385,42.6917,42.7307,57700.0
2014-12-02 13:10:00,54.87,54.9,54.82,54.85,71800.0,42.7229,42.7462,42.684,42.7073,71800.0
2014-12-02 13:20:00,54.85,54.92,54.84,54.91,54300.0,42.7073,42.7618,42.6995,42.754,54300.0
2014-12-02 13:30:00,54.9,54.9,54.85,54.86,39000.0,42.7462,42.7462,42.7073,42.7151,39000.0
2014-12-02 13:40:00,54.86,54.87,54.83,54.86,66200.0,42.7151,42.7229,42.6917,42.7151,66200.0
2014-12-02 13:50:00,54.86,54.86,54.81,54.83,49900.0,42.7151,42.7151,42.6762,42.6917,49900.0
2014-12-02 14:00:00,54.83,54.85,54.81,54.84,64500.0,42.6917,42.7073,42.6762,42.6995,64500.0
2014-12-02 14:10:00,54.84,54.85,54.8,54.81,59200.0,42.6995,42.7073,42.6684,42.6762,59200.0
2014-12-02 14:20:00,54.81,54.92,54.8,54.88,178800.0,42.6762,42.7618,42.6684,42.7307,178800.0
2014-12-02 14:30:00,54.88,54.89,54.8,54.81,94500.0,42.7307,42.7385,42.6684,42.6762,94500.0
2014-12-02 14:40:00,54.8,54.93,54.8,54.93,100000.0,42.6684,42.7696,42.6684,42.7696,100000.0
2014-12-02 14:50:00,54.92,54.93,54.89,54.9,71200.0,42.7618,42.7696,42.7385,42.7462,71200.0
2014-12-02 15:00:00,54.9,54.93,54.9,54.93,64800.0,42.7462,42.7696,42.7462,42.7696,64800.0
2014-12-02 15:10:00,54.93,54.95,54.9,54.94,172600.0,42.7696,42.7852,42.7462,42.7774,172600.0
2014-12-02 15:20:00,54.94,54.94,54.87,54.87,106800.0,42.7774,42.7774,42.7229,42.7229,106800.0
2014-12-02 15:30:00,54.88,54.94,54.87,54.94,621200.0,42.7307,42.7774,42.7229,42.7774,621200.0
2014-12-02 15:40:00,54.94,54.97,54.91,54.93,256500.0,42.7774,42.8008,42.754,42.7696,256500.0
2014-12-02 15:50:00,54.93,54.98,54.9,54.97,513100.0,42.7696,42.8085,42.7462,42.8008,513100.0
2014-12-03 09:30:00,55.01,55.07,54.84,55.06,242000.0,42.8319,42.8786,42.6995,42.8708,242000.0
2014-12-03 09:40:00,55.08,55.24,55.05,55.2,167900.0,42.8864,43.011,42.863,42.9798,167900.0
2014-12-03 09:50:00,55.2,55.23,55.13,55.19,150700.0,42.9798,43.0032,42.9253,42.972,150700.0
2014-12-03 10:00:00,55.2,55.39,55.17,55.38,356000.0,42.9798,43.1278,42.9565,43.12,356000.0
2014-12-03 10:10:00,55.38,55.39,55.29,55.31,203200.0,43.12,43.1278,43.0499,43.0655,203200.0
2014-12-03 10:20:00,55.31,55.38,55.24,55.28,157200.0,43.0655,43.12,43.011,43.0421,157200.0
2014-12-03 10:30:00,55.29,55.31,55.23,55.26,135100.0,43.0499,43.0655,43.0032,43.0266,135100.0
2014-12-03 10:40:00,55.27,55.33,55.24,55.25,179300.0,43.0343,43.0811,43.011,43.0188,179300.0
2014-12-03 10:50:00,55.25,55.29,55.25,55.27,175200.0,43.0188,43.0499,43.0188,43.0343,175200.0
2014-12-03 11:00:00,55.27,55.3,55.24,55.25,183000.0,43.0343,43.0577,43.011,43.0188,183000.0
2014-12-03 11:10:00,55.25,55.28,55.15,55.19,140400.0,43.0188,43.0421,42.9409,42.972,140400.0
2014-12-03 11:20:00,55.19,55.25,55.13,55.24,275400.0,42.972,43.0188,42.9253,43.011,275400.0
2014-12-03 11:30:00,55.25,55.25,55.13,55.15,86000.0,43.0188,43.0188,42.9253,42.9409,86000.0
2014-12-03 11:40:00,55.16,55.18,55.11,55.14,69600.0,42.9487,42.9643,42.9098,42.9331,69600.0
2014-12-03 11:50:00,55.14,55.14,55.1,55.11,77200.0,42.9331,42.9331,42.902,42.9098,77200.0
2014-12-03 12:00:00,55.12,55.16,55.09,55.14,70600.0,42.9175,42.9487,42.8942,42.9331,70600.0
2014-12-03 12:10:00,55.13,55.17,55.11,55.16,33600.0,42.9253,42.9565,42.9098,42.9487,33600.0
2014-12-03 12:20:00,55.16,55.2,55.15,55.16,37400.0,42.9487,42.9798,42.9409,42.9487,37400.0
2014-12-03 12:30:00,55.16,55.16,55.07,55.08,33700.0,42.9487,42.9487,42.8786,42.8864,33700.0
2014-12-03 12:40:00,55.08,55.12,55.07,55.12,33900.0,42.8864,42.9175,42.8786,42.9175,33900.0
2014-12-03 12:50:00,55.12,55.2,55.11,55.19,61400.0,42.9175,42.9798,42.9098,42.972,61400.0
2014-12-03 13:00:00,55.2,55.2,55.15,55.16,36700.0,42.9798,42.9798,42.9409,42.9487,36700.0
2014-12-03 13:10:00,55.15,55.18,55.13,55.14,41000.0,42.9409,42.9643,42.9253,42.9331,41000.0
2014-12-03 13:20:00,55.14,55.15,55.1,55.12,47200.0,42.9331,42.9409,42.902,42.9175,47200.0
2014-12-03 13:30:00,55.12,55.12,55.06,55.09,66900.0,42.9175,42.9175,42.8708,42.8942,66900.0
2014-12-03 13:40:00,55.08,55.08,55.05,55.05,54400.0,42.8864,42.8864,42.863,42.863,54400.0
2014-12-03 13:50:00,55.05,55.06,54.99,54.99,67300.0,42.863,42.8708,42.8163,42.8163,67300.0
2014-12-03 14:00:00,55.0,55.02,54.98,54.99,103100.0,42.8241,42.8397,42.8085,42.8163,103100.0
2014-12-03 14:10:00,54.99,55.0,54.95,54.95,57800.0,42.8163,42.8241,42.7852,42.7852,57800.0
2014-12-03 14:20:00,54.95,54.97,54.93,54.97,120400.0,42.7852,42.8008,42.7696,42.8008,120400.0
2014-12-03 14:30:00,54.97,54.97,54.88,54.88,104400.0,42.8008,42.8008,42.7307,42.7307,104400.0
2014-12-03 14:40:00,54.88,54.89,54.83,54.83,100800.0,42.7307,42.7385,42.6917,42.6917,100800.0
2014-12-03 14:50:00,54.83,54.84,54.8,54.83,144600.0,42.6917,42.6995,42.6684,42.6917,144600.0
2014-12-03 15:00:00,54.84,54.91,54.83,54.9,201000.0,42.6995,42.754,42.6917,42.7462,201000.0
2014-12-03 15:10:00,54.89,54.95,54.88,54.93,178500.0,42.7385,42.7852,42.7307,42.7696,178500.0
2014-12-03 15:20:00,54.93,55.0,54.91,55.0,218400.0,42.7696,42.8241,42.754,42.8241,218400.0
2014-12-03 15:30:00,55.0,55.07,54.99,55.01,268300.0,42.8241,42.8786,42.8163,42.8319,268300.0
2014-12-03 15:40:00,55.01,55.02,54.95,54.95,421600.0,42.8319,42.8397,42.7852,42.7852,421600.0
2014-12-03 15:50:00,54.96,54.97,54.89,54.9,762900.0,42.793,42.8008,42.7385,42.7462,762900.0
2014-12-04 09:30:00,54.69,54.93,54.65,54.87,209000.0,42.5827,42.7696,42.5516,42.7229,209000.0
2014-12-04 09:40:00,54.86,54.91,54.8,54.85,148700.0,42.7151,42.754,42.6684,42.7073,148700.0
2014-12-04 09:50:00,54.85,54.85,54.81,54.83,169400.0,42.7073,42.7073,42.6762,42.6917,169400.0
2014-12-04 10:00:00,54.82,54.94,54.82,54.89,180100.0,42.684,42.7774,42.684,42.7385,180100.0
2014-12-04 10:10:00,54.88,54.92,54.86,54.9,132600.0,42.7307,42.7618,42.7151,42.7462,132600.0
2014-12-04 10:20:00,54.89,54.92,54.87,54.91,149000.0,42.7385,42.7618,42.7229,42.754,149000.0
2014-12-04 10:30:00,54.91,54.92,54.78,54.81,192900.0,42.754,42.7618,42.6528,42.6762,192900.0
2014-12-04 10:40:00,54.81,54.82,54.68,54.71,119100.0,42.6762,42.684,42.575,42.5983,119100.0
2014-12-04 10:50:00,54.71,54.82,54.69,54.81,231200.0,42.5983,42.684,42.5827,42.6762,231200.0
2014-12-04 11:00:00,54.81,54.85,54.78,54.81,112300.0,42.6762,42.7073,42.6528,42.6762,112300.0
2014-12-04 11:10:00,54.81,54.87,54.79,54.87,136400.0,42.6762,42.7229,42.6606,42.7229,136400.0
2014-12-04 11:20:00,54.87,54.88,54.84,54.86,233100.0,42.7229,42.7307,42.6995,42.7151,233100.0
2014-12-04 11:30:00,54.86,54.98,54.83,54.94,209000.0,42.7151,42.8085,42.6917,42.7774,209000.0
2014-12-04 11:40:00,54.94,55.0,54.93,54.97,98100.0,42.7774,42.8241,42.7696,42.8008,98100.0
2014-12-04 11:50:00,54.97,55.0,54.94,55.0,76600.0,42.8008,42.8241,42.7774,42.8241,76600.0
2014-12-04 12:00:00,54.99,55.09,54.99,55.09,90400.0,42.8163,42.8942,42.8163,42.8942,90400.0
2014-12-04 12:10:00,55.09,55.09,55.05,55.06,73400.0,42.8942,42.8942,42.863,42.8708,73400.0
2014-12-04 12:20:00,55.06,55.09,55.06,55.08,40400.0,42.8708,42.8942,42.8708,42.8864,40400.0
2014-12-04 12:30:00,55.08,55.3,55.07,55.23,207300.0,42.8864,43.0577,42.8786,43.0032,207300.0
2014-12-04 12:40:00,55.23,55.28,55.21,55.22,101000.0,43.0032,43.0421,42.9876,42.9954,101000.0
2014-12-04 12:50:00,55.21,55.22,55.18,55.2,73000.0,42.9876,42.9954,42.9643,42.9798,73000.0
2014-12-04 13:00:00,55.2,55.27,55.19,55.25,67700.0,42.9798,43.0343,42.972,43.0188,67700.0
2014-12-04 13:10:00,55.25,55.25,55.2,55.21,44100.0,43.0188,43.0188,42.9798,42.9876,44100.0
2014-12-04 13:20:00,55.21,55.3,55.21,55.3,89400.0,42.9876,43.0577,42.9876,43.0577,89400.0
2014-12-04 13:30:00,55.3,55.3,55.22,55.23,64200.0,43.0577,43.0577,42.9954,43.0032,64200.0
2014-12-04 13:40:00,55.24,55.3,55.22,55.29,92300.0,43.011,43.0577,42.9954,43.0499,92300.0
2014-12-04 13:50:00,55.3,55.32,55.25,55.25,69600.0,43.0577,43.0733,43.0188,43.0188,69600.0
2014-12-04 14:00:00,55.25,55.26,55.21,55.23,51600.0,43.0188,43.0266,42.9876,43.0032,51600.0
2014-12-04 14:10:00,55.23,55.25,55.21,55.23,63800.0,43.0032,43.0188,42.9876,43.0032,63800.0
2014-12-04 14:20:00,55.23,55.23,55.2,55.22,53500.0,43.0032,43.0032,42.9798,42.9954,53500.0
2014-12-04 14:30:00,55.22,55.22,55.13,55.15,82200.0,42.9954,42.9954,42.9253,42.9409,82200.0
2014-12-04 14:40:00,55.15,55.17,55.1,55.13,77000.0,42.9409,42.9565,42.902,42.9253,77000.0
2014-12-04 14:50:00,55.12,55.13,55.09,55.11,53000.0,42.9175,42.9253,42.8942,42.9098,53000.0
2014-12-04 15:00:00,55.11,55.14,55.1,55.12,90900.0,42.9098,42.9331,42.902,42.9175,90900.0
2014-12-04 15:10:00,55.11,55.12,55.05,55.05,78700.0,42.9098,42.9175,42.863,42.863,78700.0
2014-12-04 15:20:00,55.06,55.07,54.94,55.01,157200.0,42.8708,42.8786,42.7774,42.8319,157200.0
2014-12-04 15:30:00,55.0,55.09,54.98,55.08,141500.0,42.8241,42.8942,42.8085,42.8864,141500.0
2014-12-04 15:40:00,55.08,55.13,55.06,55.11,189900.0,42.8864,42.9253,42.8708,42.9098,189900.0
2014-12-04 15:50:00,55.11,55.17,55.1,55.17,337600.0,42.9098,42.9565,42.902,42.9565,337600.0
2014-12-05 09:30:00,55.38,55.48,55.36,55.43,250000.0,43.12,43.1978,43.1044,43.1589,250000.0
2014-12-05 09:40:00,55.44,55.51,55.39,55.51,352700.0,43.1667,43.2212,43.1278,43.2212,352700.0
2014-12-05 09:50:00,55.51,55.57,55.42,55.49,164500.0,43.2212,43.2679,43.1511,43.2056,164500.0
2014-12-05 10:00:00,55.49,55.65,55.46,55.6,147300.0,43.2056,43.3302,43.1823,43.2913,147300.0
2014-12-05 10:10:00,55.59,55.68,55.59,55.66,230600.0,43.2835,43.3536,43.2835,43.338,230600.0
2014-12-05 10:20:00,55.66,55.74,55.65,55.74,189000.0,43.338,43.4003,43.3302,43.4003,189000.0
2014-12-05 10:30:00,55.74,55.75,55.69,55.72,187500.0,43.4003,43.4081,43.3614,43.3847,187500.0
2014-12-05 10:40:00,55.71,55.75,55.67,55.73,111400.0,43.3769,43.4081,43.3458,43.3925,111400.0
2014-12-05 10:50:00,55.73,55.76,55.66,55.74,128600.0,43.3925,43.4159,43.338,43.4003,128600.0
2014-12-05 11:00:00,55.74,55.79,55.68,55.71,183400.0,43.4003,43.4392,43.3536,43.3769,183400.0
2014-12-05 11:10:00,55.71,55.71,55.65,55.66,93300.0,43.3769,43.3769,43.3302,43.338,93300.0
2014-12-05 11:20:00,55.66,55.74,55.65,55.74,68100.0,43.338,43.4003,43.3302,43.4003,68100.0
2014-12-05 11:30:00,55.73,55.73,55.67,55.71,122200.0,43.3925,43.3925,43.3458,43.3769,122200.0
2014-12-05 11:40:00,55.71,55.72,55.68,55.7,74900.0,43.3769,43.3847,43.3536,43.3691,74900.0
2014-12-05 11:50:00,55.71,55.86,55.7,55.85,265700.0,43.3769,43.4937,43.3691,43.4859,265700.0
2014-12-05 12:00:00,55.85,55.87,55.81,55.81,91200.0,43.4859,43.5015,43.4548,43.4548,91200.0
2014-12-05 12:10:00,55.82,55.87,55.79,55.86,186800.0,43.4626,43.5015,43.4392,43.4937,186800.0
2014-12-05 12:20:00,55.86,55.86,55.84,55.85,115300.0,43.4937,43.4937,43.4782,43.4859,115300.0
2014-12-05 12:30:00,55.84,55.87,55.81,55.85,127900.0,43.4782,43.5015,43.4548,43.4859,127900.0
2014-12-05 12:40:00,55.85,55.87,55.84,55.85,86800.0,43.4859,43.5015,43.4782,43.4859,86800.0
2014-12-05 12:50:00,55.85,55.86,55.84,55.85,48400.0,43.4859,43.4937,43.4782,43.4859,48400.0
2014-12-05 13:00:00,55.85,55.87,55.83,55.83,78600.0,43.4859,43.5015,43.4704,43.4704,78600.0
2014-12-05 13:10:00,55.83,55.85,55.78,55.78,154800.0,43.4704,43.4859,43.4314,43.4314,154800.0
2014-12-05 13:20:00,55.78,55.79,55.7,55.72,64200.0,43.4314,43.4392,43.3691,43.3847,64200.0
2014-12-05 13:30:00,55.72,55.73,55.65,55.66,60400.0,43.3847,43.3925,43.3302,43.338,60400.0
2014-12-05 13:40:00,55.66,55.68,55.63,55.63,50400.0,43.338,43.3536,43.3146,43.3146,50400.0
2014-12-05 13:50:00,55.63,55.64,55.62,55.63,42800.0,43.3146,43.3224,43.3069,43.3146,42800.0
2014-12-05 14:00:00,55.62,55.65,55.61,55.63,80400.0,43.3069,43.3302,43.2991,43.3146,80400.0
2014-12-05 14:10:00,55.64,55.64,55.62,55.63,47400.0,43.3224,43.3224,43.3069,43.3146,47400.0
2014-12-05 14:20:00,55.63,55.63,55.57,55.58,123800.0,43.3146,43.3146,43.2679,43.2757,123800.0
2014-12-05 14:30:00,55.58,55.58,55.54,55.54,73900.0,43.2757,43.2757,43.2446,43.2446,73900.0
2014-12-05 14:40:00,55.55,55.55,55.51,55.52,52600.0,43.2524,43.2524,43.2212,43.229,52600.0
2014-12-05 14:50:00,55.51,55.53,55.43,55.43,123500.0,43.2212,43.2368,43.1589,43.1589,123500.0
2014-12-05 15:00:00,55.43,55.46,55.4,55.44,153900.0,43.1589,43.1823,43.1356,43.1667,153900.0
2014-12-05 15:10:00,55.44,55.45,55.42,55.43,149800.0,43.1667,43.1745,43.1511,43.1589,149800.0
2014-12-05 15:20:00,55.42,55.45,55.41,55.43,198500.0,43.1511,43.1745,43.1433,43.1589,198500.0
2014-12-05 15:30:00,55.43,55.43,55.32,55.32,151100.0,43.1589,43.1589,43.0733,43.0733,151100.0
2014-12-05 15:40:00,55.33,55.34,55.22,55.22,282300.0,43.0811,43.0888,42.9954,42.9954,282300.0
2014-12-05 15:50:00,55.23,55.33,55.2,55.32,575900.0,43.0032,43.0811,42.9798,43.0733,575900.0
2014-12-08 09:30:00,55.34,55.42,55.15,55.32,209700.0,43.0888,43.1511,42.9409,43.0733,209700.0
2014-12-08 09:40:00,55.32,55.63,55.3,55.61,330600.0,43.0733,43.3146,43.0577,43.2991,330600.0
2014-12-08 09:50:00,55.61,55.62,55.41,55.47,257600.0,43.2991,43.3069,43.1433,43.1901,257600.0
2014-12-08 10:00:00,55.47,55.51,55.43,55.45,170500.0,43.1901,43.2212,43.1589,43.1745,170500.0
2014-12-08 10:10:00,55.45,55.48,55.4,55.48,123100.0,43.1745,43.1978,43.1356,43.1978,123100.0
2014-12-08 10:20:00,55.48,55.52,55.46,55.52,161300.0,43.1978,43.229,43.1823,43.229,161300.0
2014-12-08 10:30:00,55.51,55.61,55.51,55.59,146700.0,43.2212,43.2991,43.2212,43.2835,146700.0
2014-12-08 10:40:00,55.59,55.6,55.52,55.52,108300.0,43.2835,43.2913,43.229,43.229,108300.0
2014-12-08 10:50:00,55.52,55.56,55.49,55.54,154300.0,43.229,43.2601,43.2056,43.2446,154300.0
2014-12-08 11:00:00,55.53,55.56,55.5,55.55,151600.0,43.2368,43.2601,43.2134,43.2524,151600.0
2014-12-08 11:10:00,55.54,55.6,55.52,55.6,209600.0,43.2446,43.2913,43.229,43.2913,209600.0
2014-12-08 11:20:00,55.59,55.96,55.59,55.95,589300.0,43.2835,43.5716,43.2835,43.5638,589300.0
2014-12-08 11:30:00,55.95,55.96,55.69,55.72,91100.0,43.5638,43.5716,43.3614,43.3847,91100.0
2014-12-08 11:40:00,55.73,55.75,55.58,55.63,106100.0,43.3925,43.4081,43.2757,43.3146,106100.0
2014-12-08 11:50:00,55.62,55.78,55.61,55.76,91000.0,43.3069,43.4314,43.2991,43.4159,91000.0
2014-12-08 12:00:00,55.76,55.8,55.74,55.76,56800.0,43.4159,43.447,43.4003,43.4159,56800.0
2014-12-08 12:10:00,55.75,55.75,55.55,55.61,133700.0,43.4081,43.4081,43.2524,43.2991,133700.0
2014-12-08 12:20:00,55.6,55.7,55.56,55.69,138400.0,43.2913,43.3691,43.2601,43.3614,138400.0
2014-12-08 12:30:00,55.69,55.69,55.55,55.57,145800.0,43.3614,43.3614,43.2524,43.2679,145800.0
2014-12-08 12:40:00,55.56,55.59,55.54,55.54,106000.0,43.2601,43.2835,43.2446,43.2446,106000.0
2014-12-08 12:50:00,55.54,55.56,55.5,55.51,84200.0,43.2446,43.2601,43.2134,43.2212,84200.0
2014-12-08 13:00:00,55.51,55.59,55.5,55.59,72700.0,43.2212,43.2835,43.2134,43.2835,72700.0
2014-12-08 13:10:00,55.58,55.64,55.53,55.55,109400.0,43.2757,43.3224,43.2368,43.2524,109400.0
2014-12-08 13:20:00,55.55,55.55,55.45,55.52,77100.0,43.2524,43.2524,43.1745,43.229,77100.0
2014-12-08 13:30:00,55.52,55.53,55.38,55.41,174700.0,43.229,43.2368,43.12,43.1433,174700.0
2014-12-08 13:40:00,55.41,55.49,55.38,55.47,136900.0,43.1433,43.2056,43.12,43.1901,136900.0
2014-12-08 13:50:00,55.46,55.51,55.39,55.4,86000.0,43.1823,43.2212,43.1278,43.1356,86000.0
2014-12-08 14:00:00,55.41,55.49,55.35,55.49,107000.0,43.1433,43.2056,43.0966,43.2056,107000.0
2014-12-08 14:10:00,55.48,55.52,55.39,55.52,98600.0,43.1978,43.229,43.1278,43.229,98600.0
2014-12-08 14:20:00,55.51,55.63,55.49,55.61,115700.0,43.2212,43.3146,43.2056,43.2991,115700.0
2014-12-08 14:30:00,55.62,55.71,55.61,55.68,129400.0,43.3069,43.3769,43.2991,43.3536,129400.0
2014-12-08 14:40:00,55.68,55.77,55.67,55.77,140500.0,43.3536,43.4236,43.3458,43.4236,140500.0
2014-12-08 14:50:00,55.77,55.79,55.69,55.69,120300.0,43.4236,43.4392,43.3614,43.3614,120300.0
2014-12-08 15:00:00,55.69,55.74,55.61,55.62,196800.0,43.3614,43.4003,43.2991,43.3069,196800.0
2014-12-08 15:10:00,55.62,55.7,55.58,55.61,153200.0,43.3069,43.3691,43.2757,43.2991,153200.0
2014-12-08 15:20:00,55.61,55.78,55.6,55.72,198900.0,43.2991,43.4314,43.2913,43.3847,198900.0
2014-12-08 15:30:00,55.72,55.74,55.6,55.64,203100.0,43.3847,43.4003,43.2913,43.3224,203100.0
2014-12-08 15:40:00,55.64,55.68,55.56,55.59,260300.0,43.3224,43.3536,43.2601,43.2835,260300.0
2014-12-08 15:50:00,55.59,55.72,55.59,55.71,444100.0,43.2835,43.3847,43.2835,43.3769,444100.0
2014-12-09 09:30:00,55.02,55.11,54.88,55.1,264800.0,42.8397,42.9098,42.7307,42.902,264800.0
2014-12-09 09:40:00,55.1,55.26,55.09,55.22,132600.0,42.902,43.0266,42.8942,42.9954,132600.0
2014-12-09 09:50:00,55.22,55.26,55.12,55.26,164600.0,42.9954,43.0266,42.9175,43.0266,164600.0
2014-12-09 10:00:00,55.25,55.35,55.16,55.25,153600.0,43.0188,43.0966,42.9487,43.0188,153600.0
2014-12-09 10:10:00,55.25,55.27,55.12,55.14,120600.0,43.0188,43.0343,42.9175,42.9331,120600.0
2014-12-09 10:20:00,55.14,55.18,54.85,54.88,116400.0,42.9331,42.9643,42.7073,42.7307,116400.0
2014-12-09 10:30:00,54.88,54.93,54.78,54.91,108100.0,42.7307,42.7696,42.6528,42.754,108100.0
2014-12-09 10:40:00,54.91,55.02,54.91,55.0,80500.0,42.754,42.8397,42.754,42.8241,80500.0
2014-12-09 10:50:00,55.01,55.18,55.0,55.12,100700.0,42.8319,42.9643,42.8241,42.9175,100700.0
2014-12-09 11:00:00,55.12,55.16,55.04,55.04,100700.0,42.9175,42.9487,42.8553,42.8553,100700.0
2014-12-09 11:10:00,55.05,55.15,55.05,55.13,91500.0,42.863,42.9409,42.863,42.9253,91500.0
2014-12-09 11:20:00,55.13,55.23,55.09,55.17,72200.0,42.9253,43.0032,42.8942,42.9565,72200.0
2014-12-09 11:30:00,55.17,55.24,55.08,55.13,96700.0,42.9565,43.011,42.8864,42.9253,96700.0
2014-12-09 11:40:00,55.13,55.15,55.02,55.1,52800.0,42.9253,42.9409,42.8397,42.902,52800.0
2014-12-09 11:50:00,55.11,55.21,55.11,55.16,59200.0,42.9098,42.9876,42.9098,42.9487,59200.0
2014-12-09 12:00:00,55.15,55.23,55.08,55.22,55300.0,42.9409,43.0032,42.8864,42.9954,55300.0
2014-12-09 12:10:00,55.22,55.24,55.12,55.13,53600.0,42.9954,43.011,42.9175,42.9253,53600.0
2014-12-09 12:20:00,55.13,55.23,55.1,55.22,55900.0,42.9253,43.0032,42.902,42.9954,55900.0
2014-12-09 12:30:00,55.22,55.3,55.2,55.29,59400.0,42.9954,43.0577,42.9798,43.0499,59400.0
2014-12-09 12:40:00,55.29,55.32,55.24,55.3,78400.0,43.0499,43.0733,43.011,43.0577,78400.0
2014-12-09 12:50:00,55.29,55.41,55.29,55.39,72400.0,43.0499,43.1433,43.0499,43.1278,72400.0
2014-12-09 13:00:00,55.39,55.4,55.3,55.37,76900.0,43.1278,43.1356,43.0577,43.1122,76900.0
2014-12-09 13:10:00,55.38,55.48,55.38,55.42,76500.0,43.12,43.1978,43.12,43.1511,76500.0
2014-12-09 13:20:00,55.42,55.47,55.39,55.42,64000.0,43.1511,43.1901,43.1278,43.1511,64000.0
2014-12-09 13:30:00,55.41,55.59,55.41,55.59,79200.0,43.1433,43.2835,43.1433,43.2835,79200.0
2014-12-09 13:40:00,55.59,55.59,55.4,55.41,116000.0,43.2835,43.2835,43.1356,43.1433,116000.0
2014-12-09 13:50:00,55.41,55.48,55.35,55.44,69100.0,43.1433,43.1978,43.0966,43.1667,69100.0
2014-12-09 14:00:00,55.44,55.52,55.44,55.52,52100.0,43.1667,43.229,43.1667,43.229,52100.0
2014-12-09 14:10:00,55.52,55.53,55.41,55.44,69300.0,43.229,43.2368,43.1433,43.1667,69300.0
2014-12-09 14:20:00,55.44,55.53,55.43,55.52,66100.0,43.1667,43.2368,43.1589,43.229,66100.0
2014-12-09 14:30:00,55.52,55.53,55.31,55.35,236200.0,43.229,43.2368,43.0655,43.0966,236200.0
2014-12-09 14:40:00,55.35,55.42,55.3,55.41,128300.0,43.0966,43.1511,43.0577,43.1433,128300.0
2014-12-09 14:50:00,55.42,55.42,55.36,55.38,88500.0,43.1511,43.1511,43.1044,43.12,88500.0
2014-12-09 15:00:00,55.39,55.45,55.38,55.41,147400.0,43.1278,43.1745,43.12,43.1433,147400.0
2014-12-09 15:10:00,55.41,55.45,55.37,55.41,82600.0,43.1433,43.1745,43.1122,43.1433,82600.0
2014-12-09 15:20:00,55.42,55.48,55.4,55.46,114900.0,43.1511,43.1978,43.1356,43.1823,114900.0
2014-12-09 15:30:00,55.46,55.49,55.4,55.47,119800.0,43.1823,43.2056,43.1356,43.1901,119800.0
2014-12-09 15:40:00,55.47,55.55,55.44,55.54,369100.0,43.1901,43.2524,43.1667,43.2446,369100.0
2014-12-09 15:50:00,55.53,55.61,55.5,55.59,505900.0,43.2368,43.2991,43.2134,43.2835,505900.0
2014-12-10 09:30:00,55.29,55.5,55.26,55.46,206000.0,43.0499,43.2134,43.0266,43.1823,206000.0
2014-12-10 09:40:00,55.44,55.56,55.31,55.32,150900.0,43.1667,43.2601,43.0655,43.0733,150900.0
2014-12-10 09:50:00,55.33,55.49,55.31,55.38,216600.0,43.0811,43.2056,43.0655,43.12,216600.0
2014-12-10 10:00:00,55.39,55.47,55.35,55.4,152400.0,43.1278,43.1901,43.0966,43.1356,152400.0
2014-12-10 10:10:00,55.41,55.52,55.35,55.5,130300.0,43.1433,43.229,43.0966,43.2134,130300.0
2014-12-10 10:20:00,55.5,55.56,55.48,55.55,115400.0,43.2134,43.2601,43.1978,43.2524,115400.0
2014-12-10 10:30:00,55.55,55.55,55.39,55.41,220200.0,43.2524,43.2524,43.1278,43.1433,220200.0
2014-12-10 10:40:00,55.41,55.48,55.4,55.43,104700.0,43.1433,43.1978,43.1356,43.1589,104700.0
2014-12-10 10:50:00,55.44,55.67,55.42,55.66,124700.0,43.1667,43.3458,43.1511,43.338,124700.0
2014-12-10 11:00:00,55.66,55.7,55.58,55.62,184000.0,43.338,43.3691,43.2757,43.3069,184000.0
2014-12-10 11:10:00,55.61,55.66,55.51,55.51,94300.0,43.2991,43.338,43.2212,43.2212,94300.0
2014-12-10 11:20:00,55.5,55.58,55.5,55.53,112800.0,43.2134,43.2757,43.2134,43.2368,112800.0
2014-12-10 11:30:00,55.53,55.66,55.52,55.63,250400.0,43.2368,43.338,43.229,43.3146,250400.0
2014-12-10 11:40:00,55.63,55.64,55.51,55.53,315700.0,43.3146,43.3224,43.2212,43.2368,315700.0
2014-12-10 11:50:00,55.53,55.56,55.47,55.47,160800.0,43.2368,43.2601,43.1901,43.1901,160800.0
2014-12-10 12:00:00,55.47,55.48,55.32,55.35,116700.0,43.1901,43.1978,43.0733,43.0966,116700.0
2014-12-10 12:10:00,55.34,55.41,55.3,55.35,93700.0,43.0888,43.1433,43.0577,43.0966,93700.0
2014-12-10 12:20:00,55.35,55.44,55.32,55.44,65800.0,43.0966,43.1667,43.0733,43.1667,65800.0
2014-12-10 12:30:00,55.44,55.46,55.35,55.38,95900.0,43.1667,43.1823,43.0966,43.12,95900.0
2014-12-10 12:40:00,55.38,55.53,55.37,55.53,75700.0,43.12,43.2368,43.1122,43.2368,75700.0
2014-12-10 12:50:00,55.52,55.59,55.45,55.45,75300.0,43.229,43.2835,43.1745,43.1745,75300.0
2014-12-10 13:00:00,55.44,55.52,55.4,55.4,59200.0,43.1667,43.229,43.1356,43.1356,59200.0
2014-12-10 13:10:00,55.4,55.5,55.39,55.4,71500.0,43.1356,43.2134,43.1278,43.1356,71500.0
2014-12-10 13:20:00,55.4,55.5,55.39,55.47,49200.0,43.1356,43.2134,43.1278,43.1901,49200.0
2014-12-10 13:30:00,55.47,55.49,55.35,55.35,57100.0,43.1901,43.2056,43.0966,43.0966,57100.0
2014-12-10 13:40:00,55.36,55.43,55.17,55.17,95000.0,43.1044,43.1589,42.9565,42.9565,95000.0
2014-12-10 13:50:00,55.17,55.2,55.13,55.13,171700.0,42.9565,42.9798,42.9253,42.9253,171700.0
2014-12-10 14:00:00,55.13,55.22,55.12,55.19,127100.0,42.9253,42.9954,42.9175,42.972,127100.0
2014-12-10 14:10:00,55.18,55.27,55.14,55.25,108200.0,42.9643,43.0343,42.9331,43.0188,108200.0
2014-12-10 14:20:00,55.24,55.24,55.03,55.13,137500.0,43.011,43.011,42.8475,42.9253,137500.0
2014-12-10 14:30:00,55.12,55.12,54.9,54.92,116300.0,42.9175,42.9175,42.7462,42.7618,116300.0
2014-12-10 14:40:00,54.91,55.11,54.89,55.02,165500.0,42.754,42.9098,42.7385,42.8397,165500.0
2014-12-10 14:50:00,55.03,55.03,54.79,54.8,135000.0,42.8475,42.8475,42.6606,42.6684,135000.0
2014-12-10 15:00:00,54.79,54.95,54.74,54.94,260600.0,42.6606,42.7852,42.6217,42.7774,260600.0
2014-12-10 15:10:00,54.93,55.04,54.88,55.01,170800.0,42.7696,42.8553,42.7307,42.8319,170800.0
2014-12-10 15:20:00,55.01,55.05,54.95,55.03,172600.0,42.8319,42.863,42.7852,42.8475,172600.0
2014-12-10 15:30:00,55.03,55.1,54.96,55.01,196100.0,42.8475,42.902,42.793,42.8319,196100.0
2014-12-10 15:40:00,55.01,55.01,54.78,54.82,396200.0,42.8319,42.8319,42.6528,42.684,396200.0
2014-12-10 15:50:00,54.82,55.0,54.78,54.85,639800.0,42.684,42.8241,42.6528,42.7073,639800.0
2014-12-11 09:30:00,54.87,55.33,54.78,55.25,366800.0,42.7229,43.0811,42.6528,43.0188,366800.0
2014-12-11 09:40:00,55.25,55.49,55.25,55.45,118600.0,43.0188,43.2056,43.0188,43.1745,118600.0
2014-12-11 09:50:00,55.45,55.63,55.43,55.6,169000.0,43.1745,43.3146,43.1589,43.2913,169000.0
2014-12-11 10:00:00,55.6,55.6,55.45,55.54,136200.0,43.2913,43.2913,43.1745,43.2446,136200.0
2014-12-11 10:10:00,55.54,55.6,55.5,55.58,77400.0,43.2446,43.2913,43.2134,43.2757,77400.0
2014-12-11 10:20:00,55.58,55.7,55.56,55.61,135100.0,43.2757,43.3691,43.2601,43.2991,135100.0
2014-12-11 10:30:00,55.61,55.71,55.56,55.67,126200.0,43.2991,43.3769,43.2601,43.3458,126200.0
2014-12-11 10:40:00,55.67,55.67,55.54,55.56,98000.0,43.3458,43.3458,43.2446,43.2601,98000.0
2014-12-11 10:50:00,55.55,55.63,55.46,55.54,72400.0,43.2524,43.3146,43.1823,43.2446,72400.0
2014-12-11 11:00:00,55.55,55.64,55.52,55.56,102400.0,43.2524,43.3224,43.229,43.2601,102400.0
2014-12-11 11:10:00,55.55,55.65,55.55,55.61,71800.0,43.2524,43.3302,43.2524,43.2991,71800.0
2014-12-11 11:20:00,55.62,55.76,55.62,55.72,152400.0,43.3069,43.4159,43.3069,43.3847,152400.0
2014-12-11 11:30:00,55.72,55.82,55.72,55.77,147100.0,43.3847,43.4626,43.3847,43.4236,147100.0
2014-12-11 11:40:00,55.76,55.82,55.74,55.8,102700.0,43.4159,43.4626,43.4003,43.447,102700.0
2014-12-11 11:50:00,55.8,55.89,55.8,55.87,81400.0,43.447,43.5171,43.447,43.5015,81400.0
2014-12-11 12:00:00,55.87,55.89,55.76,55.8,114300.0,43.5015,43.5171,43.4159,43.447,114300.0
2014-12-11 12:10:00,55.8,55.81,55.74,55.77,174100.0,43.447,43.4548,43.4003,43.4236,174100.0
2014-12-11 12:20:00,55.77,55.8,55.75,55.8,117900.0,43.4236,43.447,43.4081,43.447,117900.0
2014-12-11 12:30:00,55.8,55.87,55.79,55.87,82700.0,43.447,43.5015,43.4392,43.5015,82700.0
2014-12-11 12:40:00,55.87,55.88,55.81,55.83,88100.0,43.5015,43.5093,43.4548,43.4704,88100.0
2014-12-11 12:50:00,55.83,55.84,55.78,55.83,91900.0,43.4704,43.4782,43.4314,43.4704,91900.0
2014-12-11 13:00:00,55.83,55.84,55.78,55.78,107900.0,43.4704,43.4782,43.4314,43.4314,107900.0
2014-12-11 13:10:00,55.78,55.8,55.74,55.8,147300.0,43.4314,43.447,43.4003,43.447,147300.0
2014-12-11 13:20:00,55.79,55.84,55.76,55.79,119300.0,43.4392,43.4782,43.4159,43.4392,119300.0
2014-12-11 13:30:00,55.79,55.8,55.71,55.73,138400.0,43.4392,43.447,43.3769,43.3925,138400.0
2014-12-11 13:40:00,55.72,55.84,55.72,55.84,64200.0,43.3847,43.4782,43.3847,43.4782,64200.0
2014-12-11 13:50:00,55.84,55.86,55.73,55.73,94600.0,43.4782,43.4937,43.3925,43.3925,94600.0
2014-12-11 14:00:00,55.73,55.75,55.68,55.71,120700.0,43.3925,43.4081,43.3536,43.3769,120700.0
2014-12-11 14:10:00,55.7,55.71,55.65,55.68,112200.0,43.3691,43.3769,43.3302,43.3536,112200.0
2014-12-11 14:20:00,55.68,55.7,55.43,55.44,198000.0,43.3536,43.3691,43.1589,43.1667,198000.0
2014-12-11 14:30:00,55.45,55.51,55.34,55.5,251100.0,43.1745,43.2212,43.0888,43.2134,251100.0
2014-12-11 14:40:00,55.51,55.56,55.33,55.37,127500.0,43.2212,43.2601,43.0811,43.1122,127500.0
2014-12-11 14:50:00,55.35,55.39,55.27,55.31,140900.0,43.0966,43.1278,43.0343,43.0655,140900.0
2014-12-11 15:00:00,55.3,55.4,55.27,55.28,191100.0,43.0577,43.1356,43.0343,43.0421,191100.0
2014-12-11 15:10:00,55.28,55.4,55.28,55.37,276200.0,43.0421,43.1356,43.0421,43.1122,276200.0
2014-12-11 15:20:00,55.38,55.56,55.33,55.54,337700.0,43.12,43.2601,43.0811,43.2446,337700.0
2014-12-11 15:30:00,55.54,55.6,55.4,55.47,313300.0,43.2446,43.2913,43.1356,43.1901,313300.0
2014-12-11 15:40:00,55.48,55.6,55.28,55.28,339400.0,43.1978,43.2913,43.0421,43.0421,339400.0
2014-12-11 15:50:00,55.29,55.3,55.15,55.18,757500.0,43.0499,43.0577,42.9409,42.9643,757500.0
2014-12-12 09:30:00,54.88,55.28,54.81,55.06,214100.0,42.7307,43.0421,42.6762,42.8708,214100.0
2014-12-12 09:40:00,55.04,55.19,54.91,54.92,88500.0,42.8553,42.972,42.754,42.7618,88500.0
2014-12-12 09:50:00,54.92,54.99,54.9,54.95,111200.0,42.7618,42.8163,42.7462,42.7852,111200.0
2014-12-12 10:00:00,54.96,54.99,54.72,54.77,138500.0,42.793,42.8163,42.6061,42.645,138500.0
2014-12-12 10:10:00,54.77,54.8,54.54,54.64,140200.0,42.645,42.6684,42.4659,42.5438,140200.0
2014-12-12 10:20:00,54.63,54.74,54.59,54.61,97200.0,42.536,42.6217,42.5049,42.5204,97200.0
2014-12-12 10:30:00,54.61,54.81,54.61,54.65,88500.0,42.5204,42.6762,42.5204,42.5516,88500.0
2014-12-12 10:40:00,54.64,54.65,54.54,54.59,107200.0,42.5438,42.5516,42.4659,42.5049,107200.0
2014-12-12 10:50:00,54.58,54.63,54.42,54.44,102800.0,42.4971,42.536,42.3725,42.3881,102800.0
2014-12-12 11:00:00,54.45,54.52,54.32,54.5,117300.0,42.3959,42.4504,42.2946,42.4348,117300.0
2014-12-12 11:10:00,54.5,54.54,54.45,54.52,144600.0,42.4348,42.4659,42.3959,42.4504,144600.0
2014-12-12 11:20:00,54.53,54.56,54.4,54.4,142500.0,42.4582,42.4815,42.3569,42.3569,142500.0
2014-12-12 11:30:00,54.4,54.48,54.35,54.44,112900.0,42.3569,42.4192,42.318,42.3881,112900.0
2014-12-12 11:40:00,54.44,54.46,54.27,54.33,121800.0,42.3881,42.4037,42.2557,42.3024,121800.0
2014-12-12 11:50:00,54.32,54.38,54.22,54.24,91100.0,42.2946,42.3414,42.2168,42.2324,91100.0
2014-12-12 12:00:00,54.25,54.35,54.24,54.26,86200.0,42.2401,42.318,42.2324,42.2479,86200.0
2014-12-12 12:10:00,54.26,54.46,54.26,54.45,77900.0,42.2479,42.4037,42.2479,42.3959,77900.0
2014-12-12 12:20:00,54.45,54.48,54.41,54.45,174100.0,42.3959,42.4192,42.3647,42.3959,174100.0
2014-12-12 12:30:00,54.45,54.47,54.4,54.44,173000.0,42.3959,42.4114,42.3569,42.3881,173000.0
2014-12-12 12:40:00,54.45,54.52,54.39,54.5,52300.0,42.3959,42.4504,42.3492,42.4348,52300.0
2014-12-12 12:50:00,54.52,54.57,54.45,54.48,74900.0,42.4504,42.4893,42.3959,42.4192,74900.0
2014-12-12 13:00:00,54.47,54.56,54.33,54.54,101500.0,42.4114,42.4815,42.3024,42.4659,101500.0
2014-12-12 13:10:00,54.54,54.75,54.46,54.68,155800.0,42.4659,42.6295,42.4037,42.575,155800.0
2014-12-12 13:20:00,54.68,54.72,54.61,54.63,61000.0,42.575,42.6061,42.5204,42.536,61000.0
2014-12-12 13:30:00,54.62,54.64,54.49,54.62,46300.0,42.5282,42.5438,42.427,42.5282,46300.0
2014-12-12 13:40:00,54.63,54.64,54.51,54.58,51900.0,42.536,42.5438,42.4426,42.4971,51900.0
2014-12-12 13:50:00,54.58,54.72,54.56,54.67,127200.0,42.4971,42.6061,42.4815,42.5672,127200.0
2014-12-12 14:00:00,54.67,54.71,54.64,54.64,104800.0,42.5672,42.5983,42.5438,42.5438,104800.0
2014-12-12 14:10:00,54.64,54.66,54.57,54.63,114400.0,42.5438,42.5594,42.4893,42.536,114400.0
2014-12-12 14:20:00,54.63,54.68,54.58,54.58,158400.0,42.536,42.575,42.4971,42.4971,158400.0
2014-12-12 14:30:00,54.58,54.58,54.47,54.49,84200.0,42.4971,42.4971,42.4114,42.427,84200.0
2014-12-12 14:40:00,54.5,54.56,54.45,54.51,124700.0,42.4348,42.4815,42.3959,42.4426,124700.0
2014-12-12 14:50:00,54.5,54.51,54.45,54.47,100900.0,42.4348,42.4426,42.3959,42.4114,100900.0
2014-12-12 15:00:00,54.46,54.56,54.45,54.48,89800.0,42.4037,42.4815,42.3959,42.4192,89800.0
2014-12-12 15:10:00,54.49,54.55,54.4,54.5,128100.0,42.427,42.4737,42.3569,42.4348,128100.0
2014-12-12 15:20:00,54.5,54.52,54.38,54.42,153200.0,42.4348,42.4504,42.3414,42.3725,153200.0
2014-12-12 15:30:00,54.42,54.42,54.27,54.3,468800.0,42.3725,42.3725,42.2557,42.2791,468800.0
2014-12-12 15:40:00,54.3,54.3,54.11,54.16,415100.0,42.2791,42.2791,42.1311,42.1701,415100.0
2014-12-12 15:50:00,54.16,54.18,54.04,54.08,733400.0,42.1701,42.1856,42.0766,42.1078,733400.0
2014-12-15 09:30:00,54.46,54.53,54.11,54.44,326500.0,42.4037,42.4582,42.1311,42.3881,326500.0
2014-12-15 09:40:00,54.44,54.59,54.29,54.41,303900.0,42.3881,42.5049,42.2713,42.3647,303900.0
2014-12-15 09:50:00,54.4,54.43,54.32,54.36,119900.0,42.3569,42.3803,42.2946,42.3258,119900.0
2014-12-15 10:00:00,54.36,54.37,54.13,54.13,165500.0,42.3258,42.3336,42.1467,42.1467,165500.0
2014-12-15 10:10:00,54.13,54.31,54.13,54.13,131700.0,42.1467,42.2869,42.1467,42.1467,131700.0
2014-12-15 10:20:00,54.13,54.14,53.84,53.96,246900.0,42.1467,42.1545,41.9209,42.0143,246900.0
2014-12-15 10:30:00,53.96,53.98,53.78,53.83,185200.0,42.0143,42.0299,41.8742,41.9131,185200.0
2014-12-15 10:40:00,53.83,53.87,53.67,53.74,259500.0,41.9131,41.9443,41.7885,41.843,259500.0
2014-12-15 10:50:00,53.74,53.88,53.73,53.8,160800.0,41.843,41.9521,41.8353,41.8898,160800.0
2014-12-15 11:00:00,53.79,53.79,53.62,53.74,156800.0,41.882,41.882,41.7496,41.843,156800.0
2014-12-15 11:10:00,53.74,53.75,53.54,53.59,133100.0,41.843,41.8508,41.6873,41.7263,133100.0
2014-12-15 11:20:00,53.6,53.66,53.4,53.46,226100.0,41.734,41.7808,41.5783,41.625,226100.0
2014-12-15 11:30:00,53.46,53.51,53.36,53.39,209200.0,41.625,41.664,41.5472,41.5705,209200.0
2014-12-15 11:40:00,53.4,53.4,53.21,53.24,251600.0,41.5783,41.5783,41.4304,41.4537,251600.0
2014-12-15 11:50:00,53.24,53.28,53.08,53.19,236000.0,41.4537,41.4849,41.3292,41.4148,236000.0
2014-12-15 12:00:00,53.19,53.5,53.19,53.45,170600.0,41.4148,41.6562,41.4148,41.6172,170600.0
2014-12-15 12:10:00,53.44,53.5,53.34,53.42,138600.0,41.6095,41.6562,41.5316,41.5939,138600.0
2014-12-15 12:20:00,53.43,53.58,53.43,53.48,156500.0,41.6017,41.7185,41.6017,41.6406,156500.0
2014-12-15 12:30:00,53.47,53.61,53.4,53.58,180700.0,41.6328,41.7418,41.5783,41.7185,180700.0
2014-12-15 12:40:00,53.57,53.59,53.42,53.56,113300.0,41.7107,41.7263,41.5939,41.7029,113300.0
2014-12-15 12:50:00,53.56,53.74,53.54,53.63,127500.0,41.7029,41.843,41.6873,41.7574,127500.0
2014-12-15 13:00:00,53.62,53.69,53.56,53.56,131600.0,41.7496,41.8041,41.7029,41.7029,131600.0
2014-12-15 13:10:00,53.56,53.57,53.4,53.47,118900.0,41.7029,41.7107,41.5783,41.6328,118900.0
2014-12-15 13:20:00,53.46,53.58,53.43,53.43,107000.0,41.625,41.7185,41.6017,41.6017,107000.0
2014-12-15 13:30:00,53.42,53.55,53.41,53.47,96000.0,41.5939,41.6951,41.5861,41.6328,96000.0
2014-12-15 13:40:00,53.47,53.54,53.4,53.44,77800.0,41.6328,41.6873,41.5783,41.6095,77800.0
2014-12-15 13:50:00,53.43,53.55,53.4,53.51,96600.0,41.6017,41.6951,41.5783,41.664,96600.0
2014-12-15 14:00:00,53.5,53.58,53.46,53.53,96200.0,41.6562,41.7185,41.625,41.6795,96200.0
2014-12-15 14:10:00,53.52,53.55,53.41,53.48,94800.0,41.6718,41.6951,41.5861,41.6406,94800.0
2014-12-15 14:20:00,53.47,53.74,53.42,53.64,144100.0,41.6328,41.843,41.5939,41.7652,144100.0
2014-12-15 14:30:00,53.63,53.78,53.54,53.6,148700.0,41.7574,41.8742,41.6873,41.734,148700.0
2014-12-15 14:40:00,53.61,53.65,53.41,53.46,140800.0,41.7418,41.773,41.5861,41.625,140800.0
2014-12-15 14:50:00,53.46,53.59,53.45,53.56,123800.0,41.625,41.7263,41.6172,41.7029,123800.0
2014-12-15 15:00:00,53.55,53.65,53.55,53.6,141300.0,41.6951,41.773,41.6951,41.734,141300.0
2014-12-15 15:10:00,53.61,53.69,53.54,53.63,209700.0,41.7418,41.8041,41.6873,41.7574,209700.0
2014-12-15 15:20:00,53.63,53.69,53.51,53.51,219800.0,41.7574,41.8041,41.664,41.664,219800.0
2014-12-15 15:30:00,53.51,53.7,53.47,53.64,320800.0,41.664,41.8119,41.6328,41.7652,320800.0
2014-12-15 15:40:00,53.65,53.67,53.54,53.62,361100.0,41.773,41.7885,41.6873,41.7496,361100.0
2014-12-15 15:50:00,53.61,53.63,53.47,53.47,601500.0,41.7418,41.7574,41.6328,41.6328,601500.0
2014-12-16 09:30:00,53.05,53.07,52.88,53.0,356700.0,41.3058,41.3214,41.1734,41.2669,356700.0
2014-12-16 09:40:00,52.98,53.14,52.85,53.0,357100.0,41.2513,41.3759,41.1501,41.2669,357100.0
2014-12-16 09:50:00,53.0,53.05,52.9,52.9,217300.0,41.2669,41.3058,41.189,41.189,217300.0
2014-12-16 10:00:00,52.9,53.19,52.9,52.97,279900.0,41.189,41.4148,41.189,41.2435,279900.0
2014-12-16 10:10:00,52.97,53.25,52.86,53.17,364700.0,41.2435,41.4615,41.1579,41.3992,364700.0
2014-12-16 10:20:00,53.16,53.44,53.15,53.42,194500.0,41.3914,41.6095,41.3837,41.5939,194500.0
2014-12-16 10:30:00,53.4,53.41,53.19,53.27,181100.0,41.5783,41.5861,41.4148,41.4771,181100.0
2014-12-16 10:40:00,53.26,53.34,53.11,53.24,224600.0,41.4693,41.5316,41.3525,41.4537,224600.0
2014-12-16 10:50:00,53.25,53.56,53.22,53.53,243000.0,41.4615,41.7029,41.4382,41.6795,243000.0
2014-12-16 11:00:00,53.53,53.56,53.46,53.52,137400.0,41.6795,41.7029,41.625,41.6718,137400.0
2014-12-16 11:10:00,53.52,53.85,53.5,53.84,109800.0,41.6718,41.9287,41.6562,41.9209,109800.0
2014-12-16 11:20:00,53.83,54.05,53.76,54.0,182500.0,41.9131,42.0844,41.8586,42.0455,182500.0
2014-12-16 11:30:00,54.0,54.11,53.89,53.91,124800.0,42.0455,42.1311,41.9598,41.9754,124800.0
2014-12-16 11:40:00,53.91,53.98,53.88,53.96,85400.0,41.9754,42.0299,41.9521,42.0143,85400.0
2014-12-16 11:50:00,53.96,53.99,53.81,53.85,90400.0,42.0143,42.0377,41.8976,41.9287,90400.0
2014-12-16 12:00:00,53.85,53.91,53.77,53.85,89000.0,41.9287,41.9754,41.8664,41.9287,89000.0
2014-12-16 12:10:00,53.85,53.9,53.77,53.81,89600.0,41.9287,41.9676,41.8664,41.8976,89600.0
2014-12-16 12:20:00,53.82,53.88,53.77,53.88,69000.0,41.9053,41.9521,41.8664,41.9521,69000.0
2014-12-16 12:30:00,53.88,53.96,53.86,53.95,88600.0,41.9521,42.0143,41.9365,42.0066,88600.0
2014-12-16 12:40:00,53.95,53.95,53.72,53.77,79000.0,42.0066,42.0066,41.8275,41.8664,79000.0
2014-12-16 12:50:00,53.77,53.83,53.64,53.65,121000.0,41.8664,41.9131,41.7652,41.773,121000.0
2014-12-16 13:00:00,53.64,53.75,53.58,53.61,96700.0,41.7652,41.8508,41.7185,41.7418,96700.0
2014-12-16 13:10:00,53.61,53.61,53.37,53.47,169500.0,41.7418,41.7418,41.555,41.6328,169500.0
2014-12-16 13:20:00,53.47,53.47,53.33,53.41,275500.0,41.6328,41.6328,41.5238,41.5861,275500.0
2014-12-16 13:30:00,53.41,53.49,53.28,53.44,83800.0,41.5861,41.6484,41.4849,41.6095,83800.0
2014-12-16 13:40:00,53.45,53.58,53.43,53.52,95000.0,41.6172,41.7185,41.6017,41.6718,95000.0
2014-12-16 13:50:00,53.53,53.62,53.52,53.53,68400.0,41.6795,41.7496,41.6718,41.6795,68400.0
2014-12-16 14:00:00,53.54,53.65,53.47,53.63,100500.0,41.6873,41.773,41.6328,41.7574,100500.0
2014-12-16 14:10:00,53.63,53.64,53.53,53.56,91000.0,41.7574,41.7652,41.6795,41.7029,91000.0
2014-12-16 14:20:00,53.57,53.62,53.53,53.56,66400.0,41.7107,41.7496,41.6795,41.7029,66400.0
2014-12-16 14:30:00,53.56,53.63,53.52,53.57,106400.0,41.7029,41.7574,41.6718,41.7107,106400.0
2014-12-16 14:40:00,53.57,53.63,53.53,53.54,69100.0,41.7107,41.7574,41.6795,41.6873,69100.0
2014-12-16 14:50:00,53.54,53.54,53.37,53.44,105500.0,41.6873,41.6873,41.555,41.6095,105500.0
2014-12-16 15:00:00,53.44,53.51,53.38,53.44,118900.0,41.6095,41.664,41.5627,41.6095,118900.0
2014-12-16 15:10:00,53.43,53.46,53.37,53.41,107500.0,41.6017,41.625,41.555,41.5861,107500.0
2014-12-16 15:20:00,53.41,53.43,53.25,53.29,155200.0,41.5861,41.6017,41.4615,41.4927,155200.0
2014-12-16 15:30:00,53.29,53.4,53.16,53.19,216700.0,41.4927,41.5783,41.3914,41.4148,216700.0
2014-12-16 15:40:00,53.2,53.2,53.02,53.13,341800.0,41.4226,41.4226,41.2824,41.3681,341800.0
2014-12-16 15:50:00,53.13,53.13,52.88,52.89,662000.0,41.3681,41.3681,41.1734,41.1812,662000.0
2014-12-17 09:30:00,53.21,53.35,52.98,53.28,163700.0,41.4304,41.5394,41.2513,41.4849,163700.0
2014-12-17 09:40:00,53.29,53.42,53.18,53.2,179500.0,41.4927,41.5939,41.407,41.4226,179500.0
2014-12-17 09:50:00,53.2,53.27,53.15,53.19,144000.0,41.4226,41.4771,41.3837,41.4148,144000.0
2014-12-17 10:00:00,53.19,53.21,53.07,53.08,156000.0,41.4148,41.4304,41.3214,41.3292,156000.0
2014-12-17 10:10:00,53.08,53.11,52.99,53.09,218900.0,41.3292,41.3525,41.2591,41.3369,218900.0
2014-12-17 10:20:00,53.08,53.09,53.03,53.06,115400.0,41.3292,41.3369,41.2902,41.3136,115400.0
2014-12-17 10:30:00,53.07,53.16,53.03,53.16,190800.0,41.3214,41.3914,41.2902,41.3914,190800.0
2014-12-17 10:40:00,53.16,53.19,53.11,53.12,101000.0,41.3914,41.4148,41.3525,41.3603,101000.0
2014-12-17 10:50:00,53.13,53.17,53.11,53.16,163700.0,41.3681,41.3992,41.3525,41.3914,163700.0
2014-12-17 11:00:00,53.16,53.25,53.15,53.23,284800.0,41.3914,41.4615,41.3837,41.446,284800.0
2014-12-17 11:10:00,53.24,53.31,53.22,53.3,175500.0,41.4537,41.5082,41.4382,41.5005,175500.0
2014-12-17 11:20:00,53.31,53.46,53.27,53.41,195700.0,41.5082,41.625,41.4771,41.5861,195700.0
2014-12-17 11:30:00,53.41,53.62,53.37,53.62,123900.0,41.5861,41.7496,41.555,41.7496,123900.0
2014-12-17 11:40:00,53.62,53.7,53.61,53.66,170100.0,41.7496,41.8119,41.7418,41.7808,170100.0
2014-12-17 11:50:00,53.66,53.8,53.62,53.76,137500.0,41.7808,41.8898,41.7496,41.8586,137500.0
2014-12-17 12:00:00,53.76,53.82,53.66,53.72,241400.0,41.8586,41.9053,41.7808,41.8275,241400.0
2014-12-17 12:10:00,53.73,53.74,53.64,53.64,90800.0,41.8353,41.843,41.7652,41.7652,90800.0
2014-12-17 12:20:00,53.64,53.66,53.51,53.53,81400.0,41.7652,41.7808,41.664,41.6795,81400.0
2014-12-17 12:30:00,53.53,53.62,53.5,53.54,63000.0,41.6795,41.7496,41.6562,41.6873,63000.0
2014-12-17 12:40:00,53.52,53.61,53.5,53.59,70500.0,41.6718,41.7418,41.6562,41.7263,70500.0
2014-12-17 12:50:00,53.59,53.68,53.59,53.64,72200.0,41.7263,41.7963,41.7263,41.7652,72200.0
2014-12-17 13:00:00,53.64,53.67,53.57,53.64,50700.0,41.7652,41.7885,41.7107,41.7652,50700.0
2014-12-17 13:10:00,53.63,53.66,53.58,53.66,68400.0,41.7574,41.7808,41.7185,41.7808,68400.0
2014-12-17 13:20:00,53.67,53.69,53.57,53.61,53700.0,41.7885,41.8041,41.7107,41.7418,53700.0
2014-12-17 13:30:00,53.61,53.65,53.56,53.59,53300.0,41.7418,41.773,41.7029,41.7263,53300.0
2014-12-17 13:40:00,53.59,53.61,53.47,53.54,53500.0,41.7263,41.7418,41.6328,41.6873,53500.0
2014-12-17 13:50:00,53.54,53.7,53.48,53.7,245100.0,41.6873,41.8119,41.6406,41.8119,245100.0
2014-12-17 14:00:00,53.72,54.19,53.65,53.86,510700.0,41.8275,42.1934,41.773,41.9365,510700.0
2014-12-17 14:10:00,53.85,54.03,53.79,53.9,257000.0,41.9287,42.0688,41.882,41.9676,257000.0
2014-12-17 14:20:00,53.89,53.9,53.74,53.78,176300.0,41.9598,41.9676,41.843,41.8742,176300.0
2014-12-17 14:30:00,53.78,53.89,53.61,53.87,256000.0,41.8742,41.9598,41.7418,41.9443,256000.0
2014-12-17 14:40:00,53.87,53.87,53.47,53.59,295300.0,41.9443,41.9443,41.6328,41.7263,295300.0
2014-12-17 14:50:00,53.59,53.73,53.54,53.58,144900.0,41.7263,41.8353,41.6873,41.7185,144900.0
2014-12-17 15:00:00,53.59,53.61,53.42,53.59,194700.0,41.7263,41.7418,41.5939,41.7263,194700.0
2014-12-17 15:10:00,53.59,53.83,53.56,53.82,232800.0,41.7263,41.9131,41.7029,41.9053,232800.0
2014-12-17 15:20:00,53.83,54.02,53.73,54.01,234700.0,41.9131,42.0611,41.8353,42.0533,234700.0
2014-12-17 15:30:00,54.01,54.04,53.88,53.94,276200.0,42.0533,42.0766,41.9521,41.9988,276200.0
2014-12-17 15:40:00,53.95,54.16,53.95,54.09,390200.0,42.0066,42.1701,42.0066,42.1156,390200.0
2014-12-17 15:50:00,54.09,54.1,53.91,54.01,514400.0,42.1156,42.1234,41.9754,42.0533,514400.0
2014-12-18 09:30:00,54.68,54.71,54.47,54.55,360500.0,42.575,42.5983,42.4114,42.4737,360500.0
2014-12-18 09:40:00,54.55,54.63,54.37,54.44,289500.0,42.4737,42.536,42.3336,42.3881,289500.0
2014-12-18 09:50:00,54.45,54.51,54.4,54.5,242000.0,42.3959,42.4426,42.3569,42.4348,242000.0
2014-12-18 10:00:00,54.5,54.69,54.46,54.68,239800.0,42.4348,42.5827,42.4037,42.575,239800.0
2014-12-18 10:10:00,54.68,54.7,54.57,54.58,139000.0,42.575,42.5905,42.4893,42.4971,139000.0
2014-12-18 10:20:00,54.58,54.63,54.55,54.61,131600.0,42.4971,42.536,42.4737,42.5204,131600.0
2014-12-18 10:30:00,54.61,54.65,54.56,54.65,162300.0,42.5204,42.5516,42.4815,42.5516,162300.0
2014-12-18 10:40:00,54.65,54.77,54.65,54.74,176600.0,42.5516,42.645,42.5516,42.6217,176600.0
2014-12-18 10:50:00,54.74,54.77,54.6,54.63,116400.0,42.6217,42.645,42.5127,42.536,116400.0
2014-12-18 11:00:00,54.62,54.66,54.49,54.5,148800.0,42.5282,42.5594,42.427,42.4348,148800.0
2014-12-18 11:10:00,54.51,54.67,54.47,54.66,116200.0,42.4426,42.5672,42.4114,42.5594,116200.0
2014-12-18 11:20:00,54.66,54.78,54.65,54.67,121200.0,42.5594,42.6528,42.5516,42.5672,121200.0
2014-12-18 11:30:00,54.66,54.71,54.64,54.69,101000.0,42.5594,42.5983,42.5438,42.5827,101000.0
2014-12-18 11:40:00,54.69,54.74,54.67,54.73,106200.0,42.5827,42.6217,42.5672,42.6139,106200.0
2014-12-18 11:50:00,54.74,54.87,54.71,54.78,168900.0,42.6217,42.7229,42.5983,42.6528,168900.0
2014-12-18 12:00:00,54.78,54.82,54.74,54.77,102000.0,42.6528,42.684,42.6217,42.645,102000.0
2014-12-18 12:10:00,54.78,54.82,54.76,54.8,127400.0,42.6528,42.684,42.6372,42.6684,127400.0
2014-12-18 12:20:00,54.8,54.85,54.75,54.8,70900.0,42.6684,42.7073,42.6295,42.6684,70900.0
2014-12-18 12:30:00,54.81,54.86,54.78,54.81,82600.0,42.6762,42.7151,42.6528,42.6762,82600.0
2014-12-18 12:40:00,54.81,54.91,54.8,54.91,82400.0,42.6762,42.754,42.6684,42.754,82400.0
2014-12-18 12:50:00,54.9,54.94,54.88,54.93,57400.0,42.7462,42.7774,42.7307,42.7696,57400.0
2014-12-18 13:00:00,54.93,54.94,54.86,54.87,71500.0,42.7696,42.7774,42.7151,42.7229,71500.0
2014-12-18 13:10:00,54.87,54.9,54.84,54.9,69400.0,42.7229,42.7462,42.6995,42.7462,69400.0
2014-12-18 13:20:00,54.9,54.92,54.85,54.87,132500.0,42.7462,42.7618,42.7073,42.7229,132500.0
2014-12-18 13:30:00,54.88,54.94,54.87,54.9,124000.0,42.7307,42.7774,42.7229,42.7462,124000.0
2014-12-18 13:40:00,54.89,54.95,54.89,54.89,80500.0,42.7385,42.7852,42.7385,42.7385,80500.0
2014-12-18 13:50:00,54.89,54.94,54.86,54.87,116300.0,42.7385,42.7774,42.7151,42.7229,116300.0
2014-12-18 14:00:00,54.87,54.89,54.78,54.8,149600.0,42.7229,42.7385,42.6528,42.6684,149600.0
2014-12-18 14:10:00,54.8,54.84,54.75,54.82,270300.0,42.6684,42.6995,42.6295,42.684,270300.0
2014-12-18 14:20:00,54.82,54.82,54.71,54.71,92800.0,42.684,42.684,42.5983,42.5983,92800.0
2014-12-18 14:30:00,54.71,54.8,54.64,54.79,89000.0,42.5983,42.6684,42.5438,42.6606,89000.0
2014-12-18 14:40:00,54.78,54.82,54.7,54.73,92100.0,42.6528,42.684,42.5905,42.6139,92100.0
2014-12-18 14:50:00,54.73,54.8,54.71,54.79,117000.0,42.6139,42.6684,42.5983,42.6606,117000.0
2014-12-18 15:00:00,54.79,54.89,54.75,54.85,136800.0,42.6606,42.7385,42.6295,42.7073,136800.0
2014-12-18 15:10:00,54.85,54.86,54.77,54.8,227000.0,42.7073,42.7151,42.645,42.6684,227000.0
2014-12-18 15:20:00,54.79,54.8,54.72,54.78,301700.0,42.6606,42.6684,42.6061,42.6528,301700.0
2014-12-18 15:30:00,54.78,54.83,54.77,54.8,446000.0,42.6528,42.6917,42.645,42.6684,446000.0
2014-12-18 15:40:00,54.81,54.92,54.78,54.84,398700.0,42.6762,42.7618,42.6528,42.6995,398700.0
2014-12-18 15:50:00,54.84,55.01,54.84,54.99,843700.0,42.6995,42.8319,42.6995,42.8163,843700.0
2014-12-19 09:30:00,55.02,55.17,54.87,54.97,2145800.0,42.8397,42.9565,42.7229,42.8008,2145800.0
2014-12-19 09:40:00,54.99,55.05,54.93,55.0,175000.0,42.8163,42.863,42.7696,42.8241,175000.0
2014-12-19 09:50:00,55.0,55.0,54.85,55.0,171300.0,42.8241,42.8241,42.7073,42.8241,171300.0
2014-12-19 10:00:00,55.0,55.12,54.91,55.12,201600.0,42.8241,42.9175,42.754,42.9175,201600.0
2014-12-19 10:10:00,55.12,55.21,55.1,55.16,168500.0,42.9175,42.9876,42.902,42.9487,168500.0
2014-12-19 10:20:00,55.16,55.28,55.1,55.27,185400.0,42.9487,43.0421,42.902,43.0343,185400.0
2014-12-19 10:30:00,55.27,55.27,55.15,55.17,250200.0,43.0343,43.0343,42.9409,42.9565,250200.0
2014-12-19 10:40:00,55.18,55.27,55.17,55.19,108300.0,42.9643,43.0343,42.9565,42.972,108300.0
2014-12-19 10:50:00,55.18,55.32,55.17,55.31,106200.0,42.9643,43.0733,42.9565,43.0655,106200.0
2014-12-19 11:00:00,55.31,55.32,55.24,55.3,102800.0,43.0655,43.0733,43.011,43.0577,102800.0
2014-12-19 11:10:00,55.31,55.31,55.24,55.25,94200.0,43.0655,43.0655,43.011,43.0188,94200.0
2014-12-19 11:20:00,55.25,55.26,55.17,55.22,146600.0,43.0188,43.0266,42.9565,42.9954,146600.0
2014-12-19 11:30:00,55.22,55.29,55.17,55.29,108000.0,42.9954,43.0499,42.9565,43.0499,108000.0
2014-12-19 11:40:00,55.29,55.3,55.2,55.21,113500.0,43.0499,43.0577,42.9798,42.9876,113500.0
2014-12-19 11:50:00,55.21,55.25,55.2,55.22,97200.0,42.9876,43.0188,42.9798,42.9954,97200.0
2014-12-19 12:00:00,55.21,55.26,55.15,55.24,106400.0,42.9876,43.0266,42.9409,43.011,106400.0
2014-12-19 12:10:00,55.25,55.25,55.13,55.15,99100.0,43.0188,43.0188,42.9253,42.9409,99100.0
2014-12-19 12:20:00,55.15,55.17,55.05,55.08,98800.0,42.9409,42.9565,42.863,42.8864,98800.0
2014-12-19 12:30:00,55.09,55.24,55.08,55.23,70600.0,42.8942,43.011,42.8864,43.0032,70600.0
2014-12-19 12:40:00,55.22,55.29,55.21,55.27,77000.0,42.9954,43.0499,42.9876,43.0343,77000.0
2014-12-19 12:50:00,55.27,55.3,55.24,55.26,77800.0,43.0343,43.0577,43.011,43.0266,77800.0
2014-12-19 13:00:00,55.26,55.29,55.23,55.25,81300.0,43.0266,43.0499,43.0032,43.0188,81300.0
2014-12-19 13:10:00,55.24,55.31,55.24,55.29,64600.0,43.011,43.0655,43.011,43.0499,64600.0
2014-12-19 13:20:00,55.29,55.32,55.27,55.32,75500.0,43.0499,43.0733,43.0343,43.0733,75500.0
2014-12-19 13:30:00,55.32,55.37,55.3,55.33,79900.0,43.0733,43.1122,43.0577,43.0811,79900.0
2014-12-19 13:40:00,55.33,55.38,55.32,55.38,62200.0,43.0811,43.12,43.0733,43.12,62200.0
2014-12-19 13:50:00,55.37,55.41,55.36,55.4,75800.0,43.1122,43.1433,43.1044,43.1356,75800.0
2014-12-19 14:00:00,55.4,55.51,55.39,55.51,93200.0,43.1356,43.2212,43.1278,43.2212,93200.0
2014-12-19 14:10:00,55.51,55.55,55.5,55.5,86200.0,43.2212,43.2524,43.2134,43.2134,86200.0
2014-12-19 14:20:00,55.5,55.5,55.44,55.49,182000.0,43.2134,43.2134,43.1667,43.2056,182000.0
2014-12-19 14:30:00,55.49,55.54,55.49,55.52,102400.0,43.2056,43.2446,43.2056,43.229,102400.0
2014-12-19 14:40:00,55.53,55.63,55.51,55.63,113500.0,43.2368,43.3146,43.2212,43.3146,113500.0
2014-12-19 14:50:00,55.64,55.76,55.63,55.75,326900.0,43.3224,43.4159,43.3146,43.4081,326900.0
2014-12-19 15:00:00,55.76,55.77,55.72,55.72,324600.0,43.4159,43.4236,43.3847,43.3847,324600.0
2014-12-19 15:10:00,55.73,55.78,55.62,55.69,422600.0,43.3925,43.4314,43.3069,43.3614,422600.0
2014-12-19 15:20:00,55.68,55.74,55.67,55.73,221300.0,43.3536,43.4003,43.3458,43.3925,221300.0
2014-12-19 15:30:00,55.74,55.8,55.71,55.73,400500.0,43.4003,43.447,43.3769,43.3925,400500.0
2014-12-19 15:40:00,55.73,55.74,55.68,55.7,505900.0,43.3925,43.4003,43.3536,43.3691,505900.0
2014-12-19 15:50:00,55.7,55.84,55.63,55.68,1721000.0,43.3691,43.4782,43.3146,43.3536,1721000.0
2014-12-22 09:30:00,55.73,55.8,55.58,55.69,426600.0,43.3925,43.447,43.2757,43.3614,426600.0
2014-12-22 09:40:00,55.68,55.83,55.64,55.8,377900.0,43.3536,43.4704,43.3224,43.447,377900.0
2014-12-22 09:50:00,55.8,55.82,55.7,55.8,162000.0,43.447,43.4626,43.3691,43.447,162000.0
2014-12-22 10:00:00,55.79,55.81,55.66,55.71,109300.0,43.4392,43.4548,43.338,43.3769,109300.0
2014-12-22 10:10:00,55.7,55.73,55.64,55.65,80100.0,43.3691,43.3925,43.3224,43.3302,80100.0
2014-12-22 10:20:00,55.64,55.71,55.62,55.7,86600.0,43.3224,43.3769,43.3069,43.3691,86600.0
2014-12-22 10:30:00,55.7,55.82,55.68,55.76,104800.0,43.3691,43.4626,43.3536,43.4159,104800.0
2014-12-22 10:40:00,55.76,55.79,55.73,55.77,69400.0,43.4159,43.4392,43.3925,43.4236,69400.0
2014-12-22 10:50:00,55.77,55.81,55.76,55.8,132300.0,43.4236,43.4548,43.4159,43.447,132300.0
2014-12-22 11:00:00,55.8,55.84,55.76,55.82,103800.0,43.447,43.4782,43.4159,43.4626,103800.0
2014-12-22 11:10:00,55.83,55.91,55.83,55.88,101700.0,43.4704,43.5327,43.4704,43.5093,101700.0
2014-12-22 11:20:00,55.88,55.88,55.83,55.88,116800.0,43.5093,43.5093,43.4704,43.5093,116800.0
2014-12-22 11:30:00,55.88,55.9,55.84,55.88,116600.0,43.5093,43.5249,43.4782,43.5093,116600.0
2014-12-22 11:40:00,55.87,55.91,55.87,55.89,180600.0,43.5015,43.5327,43.5015,43.5171,180600.0
2014-12-22 11:50:00,55.9,55.96,55.88,55.94,306800.0,43.5249,43.5716,43.5093,43.556,306800.0
2014-12-22 12:00:00,55.94,55.99,55.9,55.99,69600.0,43.556,43.5949,43.5249,43.5949,69600.0
2014-12-22 12:10:00,55.98,55.99,55.93,55.96,57200.0,43.5872,43.5949,43.5482,43.5716,57200.0
2014-12-22 12:20:00,55.96,55.99,55.94,55.98,63100.0,43.5716,43.5949,43.556,43.5872,63100.0
2014-12-22 12:30:00,55.98,55.99,55.93,55.94,47600.0,43.5872,43.5949,43.5482,43.556,47600.0
2014-12-22 12:40:00,55.94,55.99,55.93,55.99,76500.0,43.556,43.5949,43.5482,43.5949,76500.0
2014-12-22 12:50:00,55.99,56.08,55.98,56.0,411300.0,43.5949,43.665,43.5872,43.6027,411300.0
2014-12-22 13:00:00,55.99,56.09,55.97,56.05,148500.0,43.5949,43.6728,43.5794,43.6417,148500.0
2014-12-22 13:10:00,56.05,56.09,56.04,56.08,177300.0,43.6417,43.6728,43.6339,43.665,177300.0
2014-12-22 13:20:00,56.08,56.12,56.04,56.12,105700.0,43.665,43.6962,43.6339,43.6962,105700.0
2014-12-22 13:30:00,56.12,56.16,56.1,56.11,120100.0,43.6962,43.7273,43.6806,43.6884,120100.0
2014-12-22 13:40:00,56.1,56.11,56.07,56.1,107700.0,43.6806,43.6884,43.6572,43.6806,107700.0
2014-12-22 13:50:00,56.11,56.11,56.07,56.1,102900.0,43.6884,43.6884,43.6572,43.6806,102900.0
2014-12-22 14:00:00,56.09,56.11,56.08,56.11,128300.0,43.6728,43.6884,43.665,43.6884,128300.0
2014-12-22 14:10:00,56.11,56.11,56.06,56.07,130300.0,43.6884,43.6884,43.6494,43.6572,130300.0
2014-12-22 14:20:00,56.07,56.1,56.06,56.1,74700.0,43.6572,43.6806,43.6494,43.6806,74700.0
2014-12-22 14:30:00,56.1,56.1,56.06,56.09,94000.0,43.6806,43.6806,43.6494,43.6728,94000.0
2014-12-22 14:40:00,56.09,56.1,56.08,56.09,122600.0,43.6728,43.6806,43.665,43.6728,122600.0
2014-12-22 14:50:00,56.09,56.1,56.07,56.08,151700.0,43.6728,43.6806,43.6572,43.665,151700.0
2014-12-22 15:00:00,56.09,56.21,56.08,56.21,189900.0,43.6728,43.7662,43.665,43.7662,189900.0
2014-12-22 15:10:00,56.21,56.23,56.18,56.21,255300.0,43.7662,43.7818,43.7429,43.7662,255300.0
2014-12-22 15:20:00,56.2,56.23,56.2,56.2,224100.0,43.7585,43.7818,43.7585,43.7585,224100.0
2014-12-22 15:30:00,56.21,56.21,56.13,56.15,511700.0,43.7662,43.7662,43.704,43.7195,511700.0
2014-12-22 15:40:00,56.14,56.16,56.09,56.09,599900.0,43.7117,43.7273,43.6728,43.6728,599900.0
2014-12-22 15:50:00,56.09,56.14,56.02,56.13,580600.0,43.6728,43.7117,43.6183,43.704,580600.0
2014-12-23 09:30:00,56.13,56.48,56.11,56.48,216900.0,43.704,43.9765,43.6884,43.9765,216900.0
2014-12-23 09:40:00,56.48,56.49,56.23,56.42,182400.0,43.9765,43.9843,43.7818,43.9297,182400.0
2014-12-23 09:50:00,56.42,56.48,56.39,56.46,94900.0,43.9297,43.9765,43.9064,43.9609,94900.0
2014-12-23 10:00:00,56.44,56.49,56.4,56.45,116300.0,43.9453,43.9843,43.9142,43.9531,116300.0
2014-12-23 10:10:00,56.45,56.46,56.35,56.45,193100.0,43.9531,43.9609,43.8752,43.9531,193100.0
2014-12-23 10:20:00,56.45,56.57,56.42,56.53,254500.0,43.9531,44.0465,43.9297,44.0154,254500.0
2014-12-23 10:30:00,56.53,56.53,56.43,56.44,166100.0,44.0154,44.0154,43.9375,43.9453,166100.0
2014-12-23 10:40:00,56.44,56.52,56.43,56.51,94000.0,43.9453,44.0076,43.9375,43.9998,94000.0
2014-12-23 10:50:00,56.51,56.54,56.46,56.5,138900.0,43.9998,44.0232,43.9609,43.992,138900.0
2014-12-23 11:00:00,56.51,56.52,56.47,56.47,105900.0,43.9998,44.0076,43.9687,43.9687,105900.0
2014-12-23 11:10:00,56.46,56.49,56.45,56.49,59200.0,43.9609,43.9843,43.9531,43.9843,59200.0
2014-12-23 11:20:00,56.48,56.5,56.45,56.48,50500.0,43.9765,43.992,43.9531,43.9765,50500.0
2014-12-23 11:30:00,56.47,56.49,56.44,56.46,57500.0,43.9687,43.9843,43.9453,43.9609,57500.0
2014-12-23 11:40:00,56.47,56.5,56.46,56.49,54700.0,43.9687,43.992,43.9609,43.9843,54700.0
2014-12-23 11:50:00,56.5,56.5,56.46,56.48,82200.0,43.992,43.992,43.9609,43.9765,82200.0
2014-12-23 12:00:00,56.48,56.49,56.42,56.46,70100.0,43.9765,43.9843,43.9297,43.9609,70100.0
2014-12-23 12:10:00,56.46,56.47,56.43,56.47,70600.0,43.9609,43.9687,43.9375,43.9687,70600.0
2014-12-23 12:20:00,56.47,56.49,56.46,56.49,80700.0,43.9687,43.9843,43.9609,43.9843,80700.0
2014-12-23 12:30:00,56.49,56.5,56.47,56.5,89000.0,43.9843,43.992,43.9687,43.992,89000.0
2014-12-23 12:40:00,56.5,56.5,56.48,56.49,48500.0,43.992,43.992,43.9765,43.9843,48500.0
2014-12-23 12:50:00,56.49,56.56,56.49,56.54,111900.0,43.9843,44.0388,43.9843,44.0232,111900.0
2014-12-23 13:00:00,56.54,56.56,56.51,56.55,134400.0,44.0232,44.0388,43.9998,44.031,134400.0
2014-12-23 13:10:00,56.55,56.55,56.53,56.54,100400.0,44.031,44.031,44.0154,44.0232,100400.0
2014-12-23 13:20:00,56.55,56.59,56.52,56.56,73900.0,44.031,44.0621,44.0076,44.0388,73900.0
2014-12-23 13:30:00,56.55,56.56,56.53,56.53,57000.0,44.031,44.0388,44.0154,44.0154,57000.0
2014-12-23 13:40:00,56.53,56.57,56.52,56.57,96600.0,44.0154,44.0465,44.0076,44.0465,96600.0
2014-12-23 13:50:00,56.56,56.6,56.55,56.57,62700.0,44.0388,44.0699,44.031,44.0465,62700.0
2014-12-23 14:00:00,56.57,56.58,56.52,56.53,110000.0,44.0465,44.0543,44.0076,44.0154,110000.0
2014-12-23 14:10:00,56.53,56.54,56.48,56.5,95700.0,44.0154,44.0232,43.9765,43.992,95700.0
2014-12-23 14:20:00,56.5,56.53,56.49,56.5,84200.0,43.992,44.0154,43.9843,43.992,84200.0
2014-12-23 14:30:00,56.5,56.54,56.49,56.52,140800.0,43.992,44.0232,43.9843,44.0076,140800.0
2014-12-23 14:40:00,56.53,56.55,56.51,56.52,152700.0,44.0154,44.031,43.9998,44.0076,152700.0
2014-12-23 14:50:00,56.53,56.53,56.49,56.51,165600.0,44.0154,44.0154,43.9843,43.9998,165600.0
2014-12-23 15:00:00,56.52,56.54,56.49,56.54,113300.0,44.0076,44.0232,43.9843,44.0232,113300.0
2014-12-23 15:10:00,56.53,56.54,56.5,56.52,94200.0,44.0154,44.0232,43.992,44.0076,94200.0
2014-12-23 15:20:00,56.52,56.52,56.41,56.43,151500.0,44.0076,44.0076,43.922,43.9375,151500.0
2014-12-23 15:30:00,56.42,56.43,56.37,56.41,186600.0,43.9297,43.9375,43.8908,43.922,186600.0
2014-12-23 15:40:00,56.41,56.45,56.38,56.41,206200.0,43.922,43.9531,43.8986,43.922,206200.0
2014-12-23 15:50:00,56.41,56.49,56.38,56.43,397900.0,43.922,43.9843,43.8986,43.9375,397900.0
2014-12-24 09:30:00,56.66,56.67,56.5,56.58,116500.0,44.1166,44.1244,43.992,44.0543,116500.0
2014-12-24 09:40:00,56.56,56.59,56.44,56.54,108800.0,44.0388,44.0621,43.9453,44.0232,108800.0
2014-12-24 09:50:00,56.53,56.55,56.42,56.51,112700.0,44.0154,44.031,43.9297,43.9998,112700.0
2014-12-24 10:00:00,56.51,56.63,56.48,56.63,77600.0,43.9998,44.0933,43.9765,44.0933,77600.0
2014-12-24 10:10:00,56.63,56.67,56.61,56.66,71100.0,44.0933,44.1244,44.0777,44.1166,71100.0
2014-12-24 10:20:00,56.65,56.73,56.65,56.72,97700.0,44.1088,44.1711,44.1088,44.1633,97700.0
2014-12-24 10:30:00,56.72,56.72,56.63,56.69,68500.0,44.1633,44.1633,44.0933,44.14,68500.0
2014-12-24 10:40:00,56.7,56.71,56.64,56.67,67700.0,44.1478,44.1555,44.101,44.1244,67700.0
2014-12-24 10:50:00,56.67,56.67,56.55,56.55,69000.0,44.1244,44.1244,44.031,44.031,69000.0
2014-12-24 11:00:00,56.54,56.56,56.51,56.55,75100.0,44.0232,44.0388,43.9998,44.031,75100.0
2014-12-24 11:10:00,56.56,56.62,56.54,56.62,105800.0,44.0388,44.0855,44.0232,44.0855,105800.0
2014-12-24 11:20:00,56.62,56.65,56.61,56.62,55100.0,44.0855,44.1088,44.0777,44.0855,55100.0
2014-12-24 11:30:00,56.61,56.63,56.54,56.56,66800.0,44.0777,44.0933,44.0232,44.0388,66800.0
2014-12-24 11:40:00,56.56,56.62,56.55,56.59,41400.0,44.0388,44.0855,44.031,44.0621,41400.0
2014-12-24 11:50:00,56.59,56.64,56.56,56.64,56100.0,44.0621,44.101,44.0388,44.101,56100.0
2014-12-24 12:00:00,56.63,56.65,56.61,56.63,69300.0,44.0933,44.1088,44.0777,44.0933,69300.0
2014-12-24 12:10:00,56.63,56.63,56.6,56.63,56300.0,44.0933,44.0933,44.0699,44.0933,56300.0
2014-12-24 12:20:00,56.63,56.64,56.54,56.55,62000.0,44.0933,44.101,44.0232,44.031,62000.0
2014-12-24 12:30:00,56.55,56.55,56.46,56.46,88600.0,44.031,44.031,43.9609,43.9609,88600.0
2014-12-24 12:40:00,56.47,56.47,56.41,56.44,133000.0,43.9687,43.9687,43.922,43.9453,133000.0
2014-12-24 12:50:00,56.44,56.45,56.26,56.29,231200.0,43.9453,43.9531,43.8052,43.8285,231200.0
2014-12-26 09:30:00,56.55,56.63,56.39,56.57,102400.0,44.031,44.0933,43.9064,44.0465,102400.0
2014-12-26 09:40:00,56.55,56.65,56.53,56.64,99100.0,44.031,44.1088,44.0154,44.101,99100.0
2014-12-26 09:50:00,56.65,56.73,56.63,56.73,107100.0,44.1088,44.1711,44.0933,44.1711,107100.0
2014-12-26 10:00:00,56.72,56.74,56.65,56.69,69900.0,44.1633,44.1789,44.1088,44.14,69900.0
2014-12-26 10:10:00,56.7,56.7,56.55,56.63,180900.0,44.1478,44.1478,44.031,44.0933,180900.0
2014-12-26 10:20:00,56.63,56.71,56.63,56.68,55500.0,44.0933,44.1555,44.0933,44.1322,55500.0
2014-12-26 10:30:00,56.68,56.7,56.66,56.69,42500.0,44.1322,44.1478,44.1166,44.14,42500.0
2014-12-26 10:40:00,56.68,56.71,56.67,56.69,51100.0,44.1322,44.1555,44.1244,44.14,51100.0
2014-12-26 10:50:00,56.69,56.71,56.66,56.69,49400.0,44.14,44.1555,44.1166,44.14,49400.0
2014-12-26 11:00:00,56.69,56.71,56.68,56.68,41500.0,44.14,44.1555,44.1322,44.1322,41500.0
2014-12-26 11:10:00,56.68,56.71,56.68,56.7,54500.0,44.1322,44.1555,44.1322,44.1478,54500.0
2014-12-26 11:20:00,56.7,56.74,56.69,56.72,68600.0,44.1478,44.1789,44.14,44.1633,68600.0
2014-12-26 11:30:00,56.72,56.73,56.68,56.73,49800.0,44.1633,44.1711,44.1322,44.1711,49800.0
2014-12-26 11:40:00,56.72,56.74,56.69,56.69,44800.0,44.1633,44.1789,44.14,44.14,44800.0
2014-12-26 11:50:00,56.7,56.71,56.69,56.71,39800.0,44.1478,44.1555,44.14,44.1555,39800.0
2014-12-26 12:00:00,56.7,56.74,56.7,56.73,56100.0,44.1478,44.1789,44.1478,44.1711,56100.0
2014-12-26 12:10:00,56.73,56.74,56.71,56.73,37900.0,44.1711,44.1789,44.1555,44.1711,37900.0
2014-12-26 12:20:00,56.73,56.76,56.7,56.71,137600.0,44.1711,44.1945,44.1478,44.1555,137600.0
2014-12-26 12:30:00,56.7,56.74,56.68,56.71,44800.0,44.1478,44.1789,44.1322,44.1555,44800.0
2014-12-26 12:40:00,56.71,56.72,56.68,56.7,72700.0,44.1555,44.1633,44.1322,44.1478,72700.0
2014-12-26 12:50:00,56.7,56.77,56.68,56.76,96500.0,44.1478,44.2023,44.1322,44.1945,96500.0
2014-12-26 13:00:00,56.77,56.78,56.68,56.7,28700.0,44.2023,44.2101,44.1322,44.1478,28700.0
2014-12-26 13:10:00,56.69,56.69,56.61,56.62,31700.0,44.14,44.14,44.0777,44.0855,31700.0
2014-12-26 13:20:00,56.61,56.64,56.53,56.54,34300.0,44.0777,44.101,44.0154,44.0232,34300.0
2014-12-26 13:30:00,56.53,56.6,56.52,56.58,36200.0,44.0154,44.0699,44.0076,44.0543,36200.0
2014-12-26 13:40:00,56.57,56.58,56.52,56.53,14100.0,44.0465,44.0543,44.0076,44.0154,14100.0
2014-12-26 13:50:00,56.53,56.55,56.5,56.5,22000.0,44.0154,44.031,43.992,43.992,22000.0
2014-12-26 14:00:00,56.5,56.56,56.49,56.55,27800.0,43.992,44.0388,43.9843,44.031,27800.0
2014-12-26 14:10:00,56.55,56.55,56.49,56.52,24800.0,44.031,44.031,43.9843,44.0076,24800.0
2014-12-26 14:20:00,56.52,56.52,56.49,56.51,21500.0,44.0076,44.0076,43.9843,43.9998,21500.0
2014-12-26 14:30:00,56.51,56.54,56.5,56.53,16500.0,43.9998,44.0232,43.992,44.0154,16500.0
2014-12-26 14:40:00,56.54,56.57,56.53,56.55,28900.0,44.0232,44.0465,44.0154,44.031,28900.0
2014-12-26 14:50:00,56.54,56.61,56.54,56.61,22300.0,44.0232,44.0777,44.0232,44.0777,22300.0
2014-12-26 15:00:00,56.61,56.61,56.56,56.57,17500.0,44.0777,44.0777,44.0388,44.0465,17500.0
2014-12-26 15:10:00,56.57,56.6,56.56,56.59,33000.0,44.0465,44.0699,44.0388,44.0621,33000.0
2014-12-26 15:20:00,56.59,56.6,56.54,56.54,31700.0,44.0621,44.0699,44.0232,44.0232,31700.0
2014-12-26 15:30:00,56.55,56.56,56.52,56.53,54700.0,44.031,44.0388,44.0076,44.0154,54700.0
2014-12-26 15:40:00,56.54,56.57,56.47,56.48,71200.0,44.0232,44.0465,43.9687,43.9765,71200.0
2014-12-26 15:50:00,56.47,56.48,56.41,56.43,162800.0,43.9687,43.9765,43.922,43.9375,162800.0
2014-12-29 09:30:00,56.34,56.45,56.23,56.45,292200.0,43.8675,43.9531,43.7818,43.9531,292200.0
2014-12-29 09:40:00,56.45,56.67,56.45,56.65,178300.0,43.9531,44.1244,43.9531,44.1088,178300.0
2014-12-29 09:50:00,56.65,56.69,56.59,56.59,199000.0,44.1088,44.14,44.0621,44.0621,199000.0
2014-12-29 10:00:00,56.6,56.79,56.55,56.76,160400.0,44.0699,44.2178,44.031,44.1945,160400.0
2014-12-29 10:10:00,56.76,56.78,56.61,56.66,191700.0,44.1945,44.2101,44.0777,44.1166,191700.0
2014-12-29 10:20:00,56.66,56.67,56.53,56.55,115300.0,44.1166,44.1244,44.0154,44.031,115300.0
2014-12-29 10:30:00,56.54,56.55,56.51,56.53,88400.0,44.0232,44.031,43.9998,44.0154,88400.0
2014-12-29 10:40:00,56.54,56.56,56.45,56.46,74600.0,44.0232,44.0388,43.9531,43.9609,74600.0
2014-12-29 10:50:00,56.45,56.47,56.41,56.46,55600.0,43.9531,43.9687,43.922,43.9609,55600.0
2014-12-29 11:00:00,56.47,56.51,56.45,56.5,65900.0,43.9687,43.9998,43.9531,43.992,65900.0
2014-12-29 11:10:00,56.5,56.5,56.45,56.47,83100.0,43.992,43.992,43.9531,43.9687,83100.0
2014-12-29 11:20:00,56.46,56.48,56.4,56.44,94000.0,43.9609,43.9765,43.9142,43.9453,94000.0
2014-12-29 11:30:00,56.44,56.45,56.33,56.33,86600.0,43.9453,43.9531,43.8597,43.8597,86600.0
2014-12-29 11:40:00,56.33,56.4,56.28,56.4,57500.0,43.8597,43.9142,43.8207,43.9142,57500.0
2014-12-29 11:50:00,56.41,56.49,56.4,56.48,47700.0,43.922,43.9843,43.9142,43.9765,47700.0
2014-12-29 12:00:00,56.47,56.56,56.47,56.55,33200.0,43.9687,44.0388,43.9687,44.031,33200.0
2014-12-29 12:10:00,56.56,56.57,56.49,56.53,50900.0,44.0388,44.0465,43.9843,44.0154,50900.0
2014-12-29 12:20:00,56.52,56.56,56.49,56.5,30800.0,44.0076,44.0388,43.9843,43.992,30800.0
2014-12-29 12:30:00,56.5,56.53,56.49,56.5,49500.0,43.992,44.0154,43.9843,43.992,49500.0
2014-12-29 12:40:00,56.51,56.53,56.49,56.51,43800.0,43.9998,44.0154,43.9843,43.9998,43800.0
2014-12-29 12:50:00,56.52,56.57,56.52,56.55,36200.0,44.0076,44.0465,44.0076,44.031,36200.0
2014-12-29 13:00:00,56.55,56.57,56.51,56.56,37200.0,44.031,44.0465,43.9998,44.0388,37200.0
2014-12-29 13:10:00,56.55,56.57,56.53,56.57,61800.0,44.031,44.0465,44.0154,44.0465,61800.0
2014-12-29 13:20:00,56.57,56.6,56.57,56.59,47600.0,44.0465,44.0699,44.0465,44.0621,47600.0
2014-12-29 13:30:00,56.59,56.6,56.56,56.57,36200.0,44.0621,44.0699,44.0388,44.0465,36200.0
2014-12-29 13:40:00,56.56,56.57,56.54,56.55,45700.0,44.0388,44.0465,44.0232,44.031,45700.0
2014-12-29 13:50:00,56.55,56.55,56.52,56.55,39400.0,44.031,44.031,44.0076,44.031,39400.0
2014-12-29 14:00:00,56.54,56.59,56.54,56.57,37700.0,44.0232,44.0621,44.0232,44.0465,37700.0
2014-12-29 14:10:00,56.57,56.61,56.56,56.58,48100.0,44.0465,44.0777,44.0388,44.0543,48100.0
2014-12-29 14:20:00,56.57,56.62,56.57,56.61,41000.0,44.0465,44.0855,44.0465,44.0777,41000.0
2014-12-29 14:30:00,56.61,56.62,56.59,56.6,44800.0,44.0777,44.0855,44.0621,44.0699,44800.0
2014-12-29 14:40:00,56.6,56.65,56.59,56.64,153000.0,44.0699,44.1088,44.0621,44.101,153000.0
2014-12-29 14:50:00,56.65,56.73,56.64,56.73,85500.0,44.1088,44.1711,44.101,44.1711,85500.0
2014-12-29 15:00:00,56.73,56.73,56.67,56.7,110300.0,44.1711,44.1711,44.1244,44.1478,110300.0
2014-12-29 15:10:00,56.69,56.7,56.63,56.64,62000.0,44.14,44.1478,44.0933,44.101,62000.0
2014-12-29 15:20:00,56.64,56.65,56.62,56.63,51200.0,44.101,44.1088,44.0855,44.0933,51200.0
2014-12-29 15:30:00,56.63,56.64,56.59,56.61,76600.0,44.0933,44.101,44.0621,44.0777,76600.0
2014-12-29 15:40:00,56.6,56.61,56.55,56.58,130700.0,44.0699,44.0777,44.031,44.0543,130700.0
2014-12-29 15:50:00,56.58,56.58,56.48,56.5,258200.0,44.0543,44.0543,43.9765,43.992,258200.0
2014-12-30 09:30:00,56.45,56.46,56.3,56.36,91100.0,43.9531,43.9609,43.8363,43.883,91100.0
2014-12-30 09:40:00,56.35,56.37,56.24,56.28,118600.0,43.8752,43.8908,43.7896,43.8207,118600.0
2014-12-30 09:50:00,56.27,56.42,56.26,56.38,128500.0,43.813,43.9297,43.8052,43.8986,128500.0
2014-12-30 10:00:00,56.36,56.53,56.34,56.44,115400.0,43.883,44.0154,43.8675,43.9453,115400.0
2014-12-30 10:10:00,56.44,56.61,56.41,56.59,68800.0,43.9453,44.0777,43.922,44.0621,68800.0
2014-12-30 10:20:00,56.59,56.59,56.51,56.55,98900.0,44.0621,44.0621,43.9998,44.031,98900.0
2014-12-30 10:30:00,56.54,56.59,56.51,56.56,121500.0,44.0232,44.0621,43.9998,44.0388,121500.0
2014-12-30 10:40:00,56.57,56.61,56.56,56.6,150100.0,44.0465,44.0777,44.0388,44.0699,150100.0
2014-12-30 10:50:00,56.6,56.71,56.59,56.67,124800.0,44.0699,44.1555,44.0621,44.1244,124800.0
2014-12-30 11:00:00,56.67,56.67,56.59,56.65,61700.0,44.1244,44.1244,44.0621,44.1088,61700.0
2014-12-30 11:10:00,56.66,56.66,56.59,56.63,70000.0,44.1166,44.1166,44.0621,44.0933,70000.0
2014-12-30 11:20:00,56.63,56.69,56.56,56.59,100200.0,44.0933,44.14,44.0388,44.0621,100200.0
2014-12-30 11:30:00,56.58,56.61,56.54,56.61,80300.0,44.0543,44.0777,44.0232,44.0777,80300.0
2014-12-30 11:40:00,56.6,56.66,56.54,56.6,85200.0,44.0699,44.1166,44.0232,44.0699,85200.0
2014-12-30 11:50:00,56.59,56.64,56.58,56.6,67000.0,44.0621,44.101,44.0543,44.0699,67000.0
2014-12-30 12:00:00,56.6,56.7,56.6,56.7,46500.0,44.0699,44.1478,44.0699,44.1478,46500.0
2014-12-30 12:10:00,56.69,56.73,56.68,56.69,35500.0,44.14,44.1711,44.1322,44.14,35500.0
2014-12-30 12:20:00,56.68,56.72,56.64,56.71,45000.0,44.1322,44.1633,44.101,44.1555,45000.0
2014-12-30 12:30:00,56.7,56.76,56.69,56.74,38200.0,44.1478,44.1945,44.14,44.1789,38200.0
2014-12-30 12:40:00,56.74,56.74,56.66,56.7,40200.0,44.1789,44.1789,44.1166,44.1478,40200.0
2014-12-30 12:50:00,56.7,56.78,56.7,56.74,53500.0,44.1478,44.2101,44.1478,44.1789,53500.0
2014-12-30 13:00:00,56.73,56.74,56.7,56.73,35000.0,44.1711,44.1789,44.1478,44.1711,35000.0
2014-12-30 13:10:00,56.73,56.79,56.72,56.78,30400.0,44.1711,44.2178,44.1633,44.2101,30400.0
2014-12-30 13:20:00,56.78,56.8,56.72,56.73,31200.0,44.2101,44.2256,44.1633,44.1711,31200.0
2014-12-30 13:30:00,56.73,56.75,56.68,56.68,41700.0,44.1711,44.1867,44.1322,44.1322,41700.0
2014-12-30 13:40:00,56.68,56.68,56.58,56.65,60900.0,44.1322,44.1322,44.0543,44.1088,60900.0
2014-12-30 13:50:00,56.65,56.7,56.63,56.67,40600.0,44.1088,44.1478,44.0933,44.1244,40600.0
2014-12-30 14:00:00,56.67,56.7,56.65,56.68,30200.0,44.1244,44.1478,44.1088,44.1322,30200.0
2014-12-30 14:10:00,56.67,56.7,56.66,56.67,47600.0,44.1244,44.1478,44.1166,44.1244,47600.0
2014-12-30 14:20:00,56.66,56.68,56.64,56.67,57800.0,44.1166,44.1322,44.101,44.1244,57800.0
2014-12-30 14:30:00,56.67,56.69,56.66,56.68,57600.0,44.1244,44.14,44.1166,44.1322,57600.0
2014-12-30 14:40:00,56.69,56.7,56.67,56.68,46600.0,44.14,44.1478,44.1244,44.1322,46600.0
2014-12-30 14:50:00,56.68,56.68,56.61,56.63,66800.0,44.1322,44.1322,44.0777,44.0933,66800.0
2014-12-30 15:00:00,56.63,56.7,56.63,56.68,77300.0,44.0933,44.1478,44.0933,44.1322,77300.0
2014-12-30 15:10:00,56.68,56.69,56.66,56.67,47800.0,44.1322,44.14,44.1166,44.1244,47800.0
2014-12-30 15:20:00,56.66,56.7,56.66,56.69,46100.0,44.1166,44.1478,44.1166,44.14,46100.0
2014-12-30 15:30:00,56.69,56.7,56.62,56.66,187900.0,44.14,44.1478,44.0855,44.1166,187900.0
2014-12-30 15:40:00,56.65,56.66,56.56,56.59,165600.0,44.1088,44.1166,44.0388,44.0621,165600.0
2014-12-30 15:50:00,56.59,56.6,56.5,56.51,209800.0,44.0621,44.0699,43.992,43.9998,209800.0
2014-12-31 09:30:00,56.73,56.75,56.57,56.59,87900.0,44.1711,44.1867,44.0465,44.0621,87900.0
2014-12-31 09:40:00,56.58,56.61,56.38,56.41,39300.0,44.0543,44.0777,43.8986,43.922,39300.0
2014-12-31 09:50:00,56.42,56.42,56.32,56.33,37600.0,43.9297,43.9297,43.8519,43.8597,37600.0
2014-12-31 10:00:00,56.33,56.49,56.32,56.48,54300.0,43.8597,43.9843,43.8519,43.9765,54300.0
2014-12-31 10:10:00,56.48,56.65,56.45,56.63,73600.0,43.9765,44.1088,43.9531,44.0933,73600.0
2014-12-31 10:20:00,56.63,56.68,56.57,56.57,154300.0,44.0933,44.1322,44.0465,44.0465,154300.0
2014-12-31 10:30:00,56.57,56.65,56.56,56.65,47800.0,44.0465,44.1088,44.0388,44.1088,47800.0
2014-12-31 10:40:00,56.65,56.65,56.6,56.65,92900.0,44.1088,44.1088,44.0699,44.1088,92900.0
2014-12-31 10:50:00,56.65,56.72,56.62,56.71,67600.0,44.1088,44.1633,44.0855,44.1555,67600.0
2014-12-31 11:00:00,56.7,56.71,56.64,56.67,50300.0,44.1478,44.1555,44.101,44.1244,50300.0
2014-12-31 11:10:00,56.67,56.69,56.59,56.61,60200.0,44.1244,44.14,44.0621,44.0777,60200.0
2014-12-31 11:20:00,56.62,56.64,56.56,56.58,51600.0,44.0855,44.101,44.0388,44.0543,51600.0
2014-12-31 11:30:00,56.58,56.61,56.55,56.6,68300.0,44.0543,44.0777,44.031,44.0699,68300.0
2014-12-31 11:40:00,56.6,56.61,56.54,56.57,75800.0,44.0699,44.0777,44.0232,44.0465,75800.0
2014-12-31 11:50:00,56.56,56.61,56.54,56.54,41500.0,44.0388,44.0777,44.0232,44.0232,41500.0
2014-12-31 12:00:00,56.54,56.54,56.38,56.49,79900.0,44.0232,44.0232,43.8986,43.9843,79900.0
2014-12-31 12:10:00,56.49,56.52,56.43,56.45,46500.0,43.9843,44.0076,43.9375,43.9531,46500.0
2014-12-31 12:20:00,56.46,56.46,56.28,56.39,54100.0,43.9609,43.9609,43.8207,43.9064,54100.0
2014-12-31 12:30:00,56.37,56.44,56.3,56.33,51600.0,43.8908,43.9453,43.8363,43.8597,51600.0
2014-12-31 12:40:00,56.33,56.35,56.29,56.34,43900.0,43.8597,43.8752,43.8285,43.8675,43900.0
2014-12-31 12:50:00,56.34,56.38,56.3,56.37,41000.0,43.8675,43.8986,43.8363,43.8908,41000.0
2014-12-31 13:00:00,56.37,56.5,56.35,56.44,43800.0,43.8908,43.992,43.8752,43.9453,43800.0
2014-12-31 13:10:00,56.44,56.46,56.37,56.39,42100.0,43.9453,43.9609,43.8908,43.9064,42100.0
2014-12-31 13:20:00,56.4,56.46,56.37,56.46,50200.0,43.9142,43.9609,43.8908,43.9609,50200.0
2014-12-31 13:30:00,56.47,56.51,56.46,56.49,75900.0,43.9687,43.9998,43.9609,43.9843,75900.0
2014-12-31 13:40:00,56.49,56.52,56.48,56.51,48400.0,43.9843,44.0076,43.9765,43.9998,48400.0
2014-12-31 13:50:00,56.5,56.52,56.37,56.43,60900.0,43.992,44.0076,43.8908,43.9375,60900.0
2014-12-31 14:00:00,56.44,56.46,56.37,56.38,53100.0,43.9453,43.9609,43.8908,43.8986,53100.0
2014-12-31 14:10:00,56.38,56.38,56.24,56.27,61000.0,43.8986,43.8986,43.7896,43.813,61000.0
2014-12-31 14:20:00,56.26,56.3,56.2,56.26,54200.0,43.8052,43.8363,43.7585,43.8052,54200.0
2014-12-31 14:30:00,56.27,56.3,56.18,56.19,63000.0,43.813,43.8363,43.7429,43.7507,63000.0
2014-12-31 14:40:00,56.19,56.25,56.13,56.24,69700.0,43.7507,43.7974,43.704,43.7896,69700.0
2014-12-31 14:50:00,56.24,56.31,56.24,56.28,88200.0,43.7896,43.8441,43.7896,43.8207,88200.0
2014-12-31 15:00:00,56.28,56.28,56.17,56.2,108800.0,43.8207,43.8207,43.7351,43.7585,108800.0
2014-12-31 15:10:00,56.2,56.31,56.17,56.3,99900.0,43.7585,43.8441,43.7351,43.8363,99900.0
2014-12-31 15:20:00,56.29,56.34,56.26,56.34,83600.0,43.8285,43.8675,43.8052,43.8675,83600.0
2014-12-31 15:30:00,56.34,56.37,56.24,56.25,143900.0,43.8675,43.8908,43.7896,43.7974,143900.0
2014-12-31 15:40:00,56.24,56.25,56.04,56.04,212200.0,43.7896,43.7974,43.6339,43.6339,212200.0
2014-12-31 15:50:00,56.03,56.14,55.97,56.01,620900.0,43.6261,43.7117,43.5794,43.6105,620900.0
2015-01-02 09:30:00,56.53,56.6,56.19,56.23,312900.0,44.0154,44.0699,43.7507,43.7818,312900.0
2015-01-02 09:40:00,56.23,56.28,56.08,56.19,174100.0,43.7818,43.8207,43.665,43.7507,174100.0
2015-01-02 09:50:00,56.2,56.33,56.19,56.28,151400.0,43.7585,43.8597,43.7507,43.8207,151400.0
2015-01-02 10:00:00,56.28,56.31,56.2,56.27,107800.0,43.8207,43.8441,43.7585,43.813,107800.0
2015-01-02 10:10:00,56.27,56.39,56.24,56.24,182800.0,43.813,43.9064,43.7896,43.7896,182800.0
2015-01-02 10:20:00,56.24,56.3,56.23,56.27,129200.0,43.7896,43.8363,43.7818,43.813,129200.0
2015-01-02 10:30:00,56.26,56.26,56.01,56.02,137400.0,43.8052,43.8052,43.6105,43.6183,137400.0
2015-01-02 10:40:00,56.02,56.04,55.91,56.0,176800.0,43.6183,43.6339,43.5327,43.6027,176800.0
2015-01-02 10:50:00,56.0,56.02,55.93,55.94,215600.0,43.6027,43.6183,43.5482,43.556,215600.0
2015-01-02 11:00:00,55.95,55.97,55.88,55.91,145200.0,43.5638,43.5794,43.5093,43.5327,145200.0
2015-01-02 11:10:00,55.91,55.91,55.79,55.88,109900.0,43.5327,43.5327,43.4392,43.5093,109900.0
2015-01-02 11:20:00,55.88,55.94,55.84,55.92,122800.0,43.5093,43.556,43.4782,43.5404,122800.0
2015-01-02 11:30:00,55.92,56.0,55.92,55.93,83700.0,43.5404,43.6027,43.5404,43.5482,83700.0
2015-01-02 11:40:00,55.94,55.95,55.83,55.87,139300.0,43.556,43.5638,43.4704,43.5015,139300.0
2015-01-02 11:50:00,55.88,55.94,55.81,55.94,110400.0,43.5093,43.556,43.4548,43.556,110400.0
2015-01-02 12:00:00,55.94,56.07,55.93,56.07,94100.0,43.556,43.6572,43.5482,43.6572,94100.0
2015-01-02 12:10:00,56.08,56.09,56.0,56.04,85500.0,43.665,43.6728,43.6027,43.6339,85500.0
2015-01-02 12:20:00,56.05,56.1,56.01,56.1,78900.0,43.6417,43.6806,43.6105,43.6806,78900.0
2015-01-02 12:30:00,56.1,56.17,56.06,56.17,88900.0,43.6806,43.7351,43.6494,43.7351,88900.0
2015-01-02 12:40:00,56.17,56.17,56.01,56.03,110900.0,43.7351,43.7351,43.6105,43.6261,110900.0
2015-01-02 12:50:00,56.01,56.07,55.98,56.0,55200.0,43.6105,43.6572,43.5872,43.6027,55200.0
2015-01-02 13:00:00,56.0,56.08,55.99,56.01,83600.0,43.6027,43.665,43.5949,43.6105,83600.0
2015-01-02 13:10:00,56.02,56.03,55.94,55.98,51100.0,43.6183,43.6261,43.556,43.5872,51100.0
2015-01-02 13:20:00,55.98,56.04,55.82,55.83,93000.0,43.5872,43.6339,43.4626,43.4704,93000.0
2015-01-02 13:30:00,55.82,55.85,55.75,55.84,77700.0,43.4626,43.4859,43.4081,43.4782,77700.0
2015-01-02 13:40:00,55.84,55.86,55.78,55.8,62500.0,43.4782,43.4937,43.4314,43.447,62500.0
2015-01-02 13:50:00,55.8,55.94,55.78,55.92,98600.0,43.447,43.556,43.4314,43.5404,98600.0
2015-01-02 14:00:00,55.92,56.01,55.91,56.0,72400.0,43.5404,43.6105,43.5327,43.6027,72400.0
2015-01-02 14:10:00,56.0,56.04,55.98,55.99,63600.0,43.6027,43.6339,43.5872,43.5949,63600.0
2015-01-02 14:20:00,55.99,56.1,55.98,56.02,97200.0,43.5949,43.6806,43.5872,43.6183,97200.0
2015-01-02 14:30:00,56.02,56.06,55.99,56.05,107300.0,43.6183,43.6494,43.5949,43.6417,107300.0
2015-01-02 14:40:00,56.04,56.08,56.02,56.07,115600.0,43.6339,43.665,43.6183,43.6572,115600.0
2015-01-02 14:50:00,56.07,56.14,56.03,56.04,109600.0,43.6572,43.7117,43.6261,43.6339,109600.0
2015-01-02 15:00:00,56.04,56.06,56.0,56.04,61900.0,43.6339,43.6494,43.6027,43.6339,61900.0
2015-01-02 15:10:00,56.05,56.05,55.92,56.03,104500.0,43.6417,43.6417,43.5404,43.6261,104500.0
2015-01-02 15:20:00,56.02,56.13,56.01,56.11,112200.0,43.6183,43.704,43.6105,43.6884,112200.0
2015-01-02 15:30:00,56.11,56.17,56.09,56.12,148200.0,43.6884,43.7351,43.6728,43.6962,148200.0
2015-01-02 15:40:00,56.12,56.24,56.1,56.21,256500.0,43.6962,43.7896,43.6806,43.7662,256500.0
2015-01-02 15:50:00,56.22,56.22,56.1,56.1,300100.0,43.774,43.774,43.6806,43.6806,300100.0
2015-01-05 09:30:00,55.68,55.87,55.56,55.63,200800.0,43.3536,43.5015,43.2601,43.3146,200800.0
2015-01-05 09:40:00,55.64,55.68,55.42,55.49,176000.0,43.3224,43.3536,43.1511,43.2056,176000.0
2015-01-05 09:50:00,55.48,55.54,55.2,55.24,177300.0,43.1978,43.2446,42.9798,43.011,177300.0
2015-01-05 10:00:00,55.24,55.37,55.17,55.28,212100.0,43.011,43.1122,42.9565,43.0421,212100.0
2015-01-05 10:10:00,55.28,55.31,55.21,55.23,153300.0,43.0421,43.0655,42.9876,43.0032,153300.0
2015-01-05 10:20:00,55.23,55.28,55.22,55.27,219600.0,43.0032,43.0421,42.9954,43.0343,219600.0
2015-01-05 10:30:00,55.26,55.32,55.18,55.23,310400.0,43.0266,43.0733,42.9643,43.0032,310400.0
2015-01-05 10:40:00,55.23,55.27,55.15,55.27,174500.0,43.0032,43.0343,42.9409,43.0343,174500.0
2015-01-05 10:50:00,55.27,55.32,55.21,55.24,128000.0,43.0343,43.0733,42.9876,43.011,128000.0
2015-01-05 11:00:00,55.25,55.25,55.11,55.16,145100.0,43.0188,43.0188,42.9098,42.9487,145100.0
2015-01-05 11:10:00,55.16,55.16,55.02,55.05,149400.0,42.9487,42.9487,42.8397,42.863,149400.0
2015-01-05 11:20:00,55.05,55.13,55.04,55.05,108400.0,42.863,42.9253,42.8553,42.863,108400.0
2015-01-05 11:30:00,55.05,55.09,55.0,55.04,97300.0,42.863,42.8942,42.8241,42.8553,97300.0
2015-01-05 11:40:00,55.03,55.2,55.03,55.2,305300.0,42.8475,42.9798,42.8475,42.9798,305300.0
2015-01-05 11:50:00,55.2,55.24,55.13,55.16,138500.0,42.9798,43.011,42.9253,42.9487,138500.0
2015-01-05 12:00:00,55.16,55.2,55.12,55.14,94000.0,42.9487,42.9798,42.9175,42.9331,94000.0
2015-01-05 12:10:00,55.14,55.16,55.02,55.05,103900.0,42.9331,42.9487,42.8397,42.863,103900.0
2015-01-05 12:20:00,55.04,55.06,54.9,54.9,87600.0,42.8553,42.8708,42.7462,42.7462,87600.0
2015-01-05 12:30:00,54.9,54.96,54.84,54.92,91900.0,42.7462,42.793,42.6995,42.7618,91900.0
2015-01-05 12:40:00,54.92,54.97,54.88,54.9,106300.0,42.7618,42.8008,42.7307,42.7462,106300.0
2015-01-05 12:50:00,54.91,54.92,54.78,54.86,95000.0,42.754,42.7618,42.6528,42.7151,95000.0
2015-01-05 13:00:00,54.87,54.92,54.82,54.9,74100.0,42.7229,42.7618,42.684,42.7462,74100.0
2015-01-05 13:10:00,54.9,54.9,54.73,54.73,94300.0,42.7462,42.7462,42.6139,42.6139,94300.0
2015-01-05 13:20:00,54.73,54.85,54.73,54.8,122500.0,42.6139,42.7073,42.6139,42.6684,122500.0
2015-01-05 13:30:00,54.8,54.94,54.79,54.91,104700.0,42.6684,42.7774,42.6606,42.754,104700.0
2015-01-05 13:40:00,54.91,55.0,54.89,54.94,121200.0,42.754,42.8241,42.7385,42.7774,121200.0
2015-01-05 13:50:00,54.94,55.0,54.88,54.93,100800.0,42.7774,42.8241,42.7307,42.7696,100800.0
2015-01-05 14:00:00,54.93,54.93,54.79,54.83,86800.0,42.7696,42.7696,42.6606,42.6917,86800.0
2015-01-05 14:10:00,54.83,54.86,54.76,54.8,94900.0,42.6917,42.7151,42.6372,42.6684,94900.0
2015-01-05 14:20:00,54.8,54.87,54.79,54.81,105700.0,42.6684,42.7229,42.6606,42.6762,105700.0
2015-01-05 14:30:00,54.83,54.86,54.74,54.84,145900.0,42.6917,42.7151,42.6217,42.6995,145900.0
2015-01-05 14:40:00,54.84,54.9,54.82,54.88,232000.0,42.6995,42.7462,42.684,42.7307,232000.0
2015-01-05 14:50:00,54.88,54.92,54.79,54.91,260800.0,42.7307,42.7618,42.6606,42.754,260800.0
2015-01-05 15:00:00,54.91,54.94,54.86,54.91,193100.0,42.754,42.7774,42.7151,42.754,193100.0
2015-01-05 15:10:00,54.91,55.05,54.9,55.04,336200.0,42.754,42.863,42.7462,42.8553,336200.0
2015-01-05 15:20:00,55.04,55.05,54.93,54.95,319800.0,42.8553,42.863,42.7696,42.7852,319800.0
2015-01-05 15:30:00,54.96,55.04,54.89,55.03,344900.0,42.793,42.8553,42.7385,42.8475,344900.0
2015-01-05 15:40:00,55.02,55.09,54.98,55.06,476100.0,42.8397,42.8942,42.8085,42.8708,476100.0
2015-01-05 15:50:00,55.06,55.13,54.97,55.0,867900.0,42.8708,42.9253,42.8008,42.8241,867900.0
2015-01-06 09:30:00,54.69,54.87,54.45,54.59,458200.0,42.5827,42.7229,42.3959,42.5049,458200.0
2015-01-06 09:40:00,54.59,54.59,54.29,54.51,340200.0,42.5049,42.5049,42.2713,42.4426,340200.0
2015-01-06 09:50:00,54.51,54.56,54.43,54.46,198400.0,42.4426,42.4815,42.3803,42.4037,198400.0
2015-01-06 10:00:00,54.45,54.47,54.22,54.25,483000.0,42.3959,42.4114,42.2168,42.2401,483000.0
2015-01-06 10:10:00,54.24,54.56,54.24,54.53,260000.0,42.2324,42.4815,42.2324,42.4582,260000.0
2015-01-06 10:20:00,54.53,54.64,54.53,54.54,138400.0,42.4582,42.5438,42.4582,42.4659,138400.0
2015-01-06 10:30:00,54.54,54.64,54.44,54.46,159500.0,42.4659,42.5438,42.3881,42.4037,159500.0
2015-01-06 10:40:00,54.46,54.48,54.12,54.19,236300.0,42.4037,42.4192,42.1389,42.1934,236300.0
2015-01-06 10:50:00,54.19,54.39,54.18,54.37,266000.0,42.1934,42.3492,42.1856,42.3336,266000.0
2015-01-06 11:00:00,54.37,54.37,54.14,54.23,184500.0,42.3336,42.3336,42.1545,42.2246,184500.0
2015-01-06 11:10:00,54.23,54.26,54.09,54.11,384300.0,42.2246,42.2479,42.1156,42.1311,384300.0
2015-01-06 11:20:00,54.11,54.12,54.04,54.12,292700.0,42.1311,42.1389,42.0766,42.1389,292700.0
2015-01-06 11:30:00,54.11,54.15,53.85,53.88,190200.0,42.1311,42.1623,41.9287,41.9521,190200.0
2015-01-06 11:40:00,53.89,54.03,53.89,53.98,241800.0,41.9598,42.0688,41.9598,42.0299,241800.0
2015-01-06 11:50:00,53.99,54.03,53.9,53.96,156100.0,42.0377,42.0688,41.9676,42.0143,156100.0
2015-01-06 12:00:00,53.97,53.97,53.74,53.83,137100.0,42.0221,42.0221,41.843,41.9131,137100.0
2015-01-06 12:10:00,53.83,53.98,53.74,53.95,348600.0,41.9131,42.0299,41.843,42.0066,348600.0
2015-01-06 12:20:00,53.95,53.95,53.78,53.83,151200.0,42.0066,42.0066,41.8742,41.9131,151200.0
2015-01-06 12:30:00,53.83,54.01,53.79,54.0,199300.0,41.9131,42.0533,41.882,42.0455,199300.0
2015-01-06 12:40:00,54.0,54.01,53.9,53.95,324100.0,42.0455,42.0533,41.9676,42.0066,324100.0
2015-01-06 12:50:00,53.94,54.13,53.94,54.09,193400.0,41.9988,42.1467,41.9988,42.1156,193400.0
2015-01-06 13:00:00,54.09,54.09,53.81,53.84,152300.0,42.1156,42.1156,41.8976,41.9209,152300.0
2015-01-06 13:10:00,53.83,53.93,53.75,53.91,327500.0,41.9131,41.991,41.8508,41.9754,327500.0
2015-01-06 13:20:00,53.91,53.97,53.82,53.9,173500.0,41.9754,42.0221,41.9053,41.9676,173500.0
2015-01-06 13:30:00,53.9,53.95,53.79,53.92,129800.0,41.9676,42.0066,41.882,41.9832,129800.0
2015-01-06 13:40:00,53.92,54.01,53.84,54.0,146000.0,41.9832,42.0533,41.9209,42.0455,146000.0
2015-01-06 13:50:00,54.0,54.1,53.89,54.1,545600.0,42.0455,42.1234,41.9598,42.1234,545600.0
2015-01-06 14:00:00,54.09,54.15,54.03,54.1,209000.0,42.1156,42.1623,42.0688,42.1234,209000.0
2015-01-06 14:10:00,54.11,54.11,54.02,54.04,172100.0,42.1311,42.1311,42.0611,42.0766,172100.0
2015-01-06 14:20:00,54.04,54.19,54.04,54.18,171700.0,42.0766,42.1934,42.0766,42.1856,171700.0
2015-01-06 14:30:00,54.19,54.22,54.09,54.18,143400.0,42.1934,42.2168,42.1156,42.1856,143400.0
2015-01-06 14:40:00,54.18,54.3,54.16,54.28,254900.0,42.1856,42.2791,42.1701,42.2635,254900.0
2015-01-06 14:50:00,54.28,54.35,54.19,54.21,297400.0,42.2635,42.318,42.1934,42.209,297400.0
2015-01-06 15:00:00,54.21,54.26,54.13,54.26,325300.0,42.209,42.2479,42.1467,42.2479,325300.0
2015-01-06 15:10:00,54.26,54.35,54.23,54.35,239700.0,42.2479,42.318,42.2246,42.318,239700.0
2015-01-06 15:20:00,54.35,54.45,54.32,54.38,386500.0,42.318,42.3959,42.2946,42.3414,386500.0
2015-01-06 15:30:00,54.38,54.38,54.27,54.27,521000.0,42.3414,42.3414,42.2557,42.2557,521000.0
2015-01-06 15:40:00,54.28,54.36,54.23,54.3,478900.0,42.2635,42.3258,42.2246,42.2791,478900.0
2015-01-06 15:50:00,54.3,54.33,54.16,54.19,1027800.0,42.2791,42.3024,42.1701,42.1934,1027800.0
2015-01-07 09:30:00,54.73,54.73,54.4,54.46,227200.0,42.6139,42.6139,42.3569,42.4037,227200.0
2015-01-07 09:40:00,54.45,54.56,54.42,54.52,217700.0,42.3959,42.4815,42.3725,42.4504,217700.0
2015-01-07 09:50:00,54.52,54.6,54.5,54.59,271700.0,42.4504,42.5127,42.4348,42.5049,271700.0
2015-01-07 10:00:00,54.59,54.61,54.49,54.52,278300.0,42.5049,42.5204,42.427,42.4504,278300.0
2015-01-07 10:10:00,54.52,54.55,54.41,54.55,128700.0,42.4504,42.4737,42.3647,42.4737,128700.0
2015-01-07 10:20:00,54.54,54.55,54.35,54.38,126600.0,42.4659,42.4737,42.318,42.3414,126600.0
2015-01-07 10:30:00,54.38,54.39,54.25,54.27,172000.0,42.3414,42.3492,42.2401,42.2557,172000.0
2015-01-07 10:40:00,54.27,54.38,54.17,54.38,126700.0,42.2557,42.3414,42.1779,42.3414,126700.0
2015-01-07 10:50:00,54.38,54.46,54.33,54.34,138100.0,42.3414,42.4037,42.3024,42.3102,138100.0
2015-01-07 11:00:00,54.34,54.38,54.22,54.26,131100.0,42.3102,42.3414,42.2168,42.2479,131100.0
2015-01-07 11:10:00,54.26,54.27,54.17,54.22,120300.0,42.2479,42.2557,42.1779,42.2168,120300.0
2015-01-07 11:20:00,54.23,54.25,54.17,54.2,117900.0,42.2246,42.2401,42.1779,42.2012,117900.0
2015-01-07 11:30:00,54.19,54.34,54.18,54.29,111800.0,42.1934,42.3102,42.1856,42.2713,111800.0
2015-01-07 11:40:00,54.28,54.38,54.26,54.37,94000.0,42.2635,42.3414,42.2479,42.3336,94000.0
2015-01-07 11:50:00,54.37,54.52,54.36,54.5,397500.0,42.3336,42.4504,42.3258,42.4348,397500.0
2015-01-07 12:00:00,54.51,54.7,54.5,54.6,484800.0,42.4426,42.5905,42.4348,42.5127,484800.0
2015-01-07 12:10:00,54.59,54.6,54.49,54.57,140900.0,42.5049,42.5127,42.427,42.4893,140900.0
2015-01-07 12:20:00,54.57,54.59,54.51,54.58,119800.0,42.4893,42.5049,42.4426,42.4971,119800.0
2015-01-07 12:30:00,54.58,54.59,54.48,54.56,93400.0,42.4971,42.5049,42.4192,42.4815,93400.0
2015-01-07 12:40:00,54.56,54.57,54.47,54.52,123700.0,42.4815,42.4893,42.4114,42.4504,123700.0
2015-01-07 12:50:00,54.52,54.57,54.5,54.53,170700.0,42.4504,42.4893,42.4348,42.4582,170700.0
2015-01-07 13:00:00,54.54,54.58,54.47,54.48,183700.0,42.4659,42.4971,42.4114,42.4192,183700.0
2015-01-07 13:10:00,54.47,54.56,54.47,54.54,165900.0,42.4114,42.4815,42.4114,42.4659,165900.0
2015-01-07 13:20:00,54.54,54.54,54.4,54.42,95200.0,42.4659,42.4659,42.3569,42.3725,95200.0
2015-01-07 13:30:00,54.42,54.47,54.39,54.42,73200.0,42.3725,42.4114,42.3492,42.3725,73200.0
2015-01-07 13:40:00,54.41,54.54,54.41,54.54,146700.0,42.3647,42.4659,42.3647,42.4659,146700.0
2015-01-07 13:50:00,54.54,54.56,54.52,54.55,134100.0,42.4659,42.4815,42.4504,42.4737,134100.0
2015-01-07 14:00:00,54.55,54.6,54.42,54.59,234500.0,42.4737,42.5127,42.3725,42.5049,234500.0
2015-01-07 14:10:00,54.59,54.6,54.46,54.53,100000.0,42.5049,42.5127,42.4037,42.4582,100000.0
2015-01-07 14:20:00,54.53,54.57,54.47,54.47,171000.0,42.4582,42.4893,42.4114,42.4114,171000.0
2015-01-07 14:30:00,54.48,54.6,54.47,54.56,163300.0,42.4192,42.5127,42.4114,42.4815,163300.0
2015-01-07 14:40:00,54.57,54.57,54.46,54.48,120300.0,42.4893,42.4893,42.4037,42.4192,120300.0
2015-01-07 14:50:00,54.47,54.47,54.35,54.4,153400.0,42.4114,42.4114,42.318,42.3569,153400.0
2015-01-07 15:00:00,54.4,54.5,54.37,54.49,121500.0,42.3569,42.4348,42.3336,42.427,121500.0
2015-01-07 15:10:00,54.49,54.52,54.38,54.49,169500.0,42.427,42.4504,42.3414,42.427,169500.0
2015-01-07 15:20:00,54.48,54.5,54.41,54.45,160800.0,42.4192,42.4348,42.3647,42.3959,160800.0
2015-01-07 15:30:00,54.45,54.48,54.39,54.41,228300.0,42.3959,42.4192,42.3492,42.3647,228300.0
2015-01-07 15:40:00,54.42,54.48,54.4,54.45,290900.0,42.3725,42.4192,42.3569,42.3959,290900.0
2015-01-07 15:50:00,54.45,54.49,54.42,54.47,475500.0,42.3959,42.427,42.3725,42.4114,475500.0
2015-01-08 09:30:00,54.21,54.55,54.21,54.43,536100.0,42.209,42.4737,42.209,42.3803,536100.0
2015-01-08 09:40:00,54.43,54.53,54.41,54.46,279000.0,42.3803,42.4582,42.3647,42.4037,279000.0
2015-01-08 09:50:00,54.47,54.55,54.43,54.54,244400.0,42.4114,42.4737,42.3803,42.4659,244400.0
2015-01-08 10:00:00,54.54,54.61,54.51,54.6,341700.0,42.4659,42.5204,42.4426,42.5127,341700.0
2015-01-08 10:10:00,54.59,54.65,54.55,54.56,274800.0,42.5049,42.5516,42.4737,42.4815,274800.0
2015-01-08 10:20:00,54.55,54.59,54.33,54.35,219000.0,42.4737,42.5049,42.3024,42.318,219000.0
2015-01-08 10:30:00,54.35,54.42,54.3,54.31,177100.0,42.318,42.3725,42.2791,42.2869,177100.0
2015-01-08 10:40:00,54.31,54.47,54.31,54.41,288400.0,42.2869,42.4114,42.2869,42.3647,288400.0
2015-01-08 10:50:00,54.41,54.42,54.35,54.39,234100.0,42.3647,42.3725,42.318,42.3492,234100.0
2015-01-08 11:00:00,54.39,54.4,54.37,54.39,312500.0,42.3492,42.3569,42.3336,42.3492,312500.0
2015-01-08 11:10:00,54.38,54.39,54.31,54.36,225300.0,42.3414,42.3492,42.2869,42.3258,225300.0
2015-01-08 11:20:00,54.36,54.37,54.25,54.26,165600.0,42.3258,42.3336,42.2401,42.2479,165600.0
2015-01-08 11:30:00,54.26,54.26,54.15,54.19,197900.0,42.2479,42.2479,42.1623,42.1934,197900.0
2015-01-08 11:40:00,54.2,54.25,54.15,54.25,235700.0,42.2012,42.2401,42.1623,42.2401,235700.0
2015-01-08 11:50:00,54.24,54.25,54.11,54.12,223700.0,42.2324,42.2401,42.1311,42.1389,223700.0
2015-01-08 12:00:00,54.12,54.13,53.97,53.97,291500.0,42.1389,42.1467,42.0221,42.0221,291500.0
2015-01-08 12:10:00,53.98,54.02,53.97,54.0,377600.0,42.0299,42.0611,42.0221,42.0455,377600.0
2015-01-08 12:20:00,54.0,54.03,53.99,54.02,302200.0,42.0455,42.0688,42.0377,42.0611,302200.0
2015-01-08 12:30:00,54.02,54.03,54.01,54.03,118200.0,42.0611,42.0688,42.0533,42.0688,118200.0
2015-01-08 12:40:00,54.03,54.09,54.02,54.06,154200.0,42.0688,42.1156,42.0611,42.0922,154200.0
2015-01-08 12:50:00,54.05,54.06,53.99,54.01,425300.0,42.0844,42.0922,42.0377,42.0533,425300.0
2015-01-08 13:00:00,54.0,54.04,53.99,54.04,202400.0,42.0455,42.0766,42.0377,42.0766,202400.0
2015-01-08 13:10:00,54.03,54.14,54.03,54.08,162700.0,42.0688,42.1545,42.0688,42.1078,162700.0
2015-01-08 13:20:00,54.08,54.09,53.98,54.05,247400.0,42.1078,42.1156,42.0299,42.0844,247400.0
2015-01-08 13:30:00,54.04,54.07,53.98,53.99,295000.0,42.0766,42.1,42.0299,42.0377,295000.0
2015-01-08 13:40:00,53.99,54.01,53.86,53.91,215200.0,42.0377,42.0533,41.9365,41.9754,215200.0
2015-01-08 13:50:00,53.91,54.01,53.9,54.01,247800.0,41.9754,42.0533,41.9676,42.0533,247800.0
2015-01-08 14:00:00,54.01,54.03,53.97,54.02,300700.0,42.0533,42.0688,42.0221,42.0611,300700.0
2015-01-08 14:10:00,54.02,54.05,54.0,54.02,185200.0,42.0611,42.0844,42.0455,42.0611,185200.0
2015-01-08 14:20:00,54.03,54.23,54.02,54.22,347700.0,42.0688,42.2246,42.0611,42.2168,347700.0
2015-01-08 14:30:00,54.22,54.28,54.17,54.18,461900.0,42.2168,42.2635,42.1779,42.1856,461900.0
2015-01-08 14:40:00,54.18,54.24,54.18,54.24,180900.0,42.1856,42.2324,42.1856,42.2324,180900.0
2015-01-08 14:50:00,54.23,54.24,54.18,54.18,131000.0,42.2246,42.2324,42.1856,42.1856,131000.0
2015-01-08 15:00:00,54.18,54.23,54.14,54.16,209000.0,42.1856,42.2246,42.1545,42.1701,209000.0
2015-01-08 15:10:00,54.16,54.25,54.15,54.25,287200.0,42.1701,42.2401,42.1623,42.2401,287200.0
2015-01-08 15:20:00,54.25,54.27,54.2,54.27,207000.0,42.2401,42.2557,42.2012,42.2557,207000.0
2015-01-08 15:30:00,54.27,54.28,54.17,54.19,439400.0,42.2557,42.2635,42.1779,42.1934,439400.0
2015-01-08 15:40:00,54.18,54.2,54.14,54.17,426400.0,42.1856,42.2012,42.1545,42.1779,426400.0
2015-01-08 15:50:00,54.18,54.24,54.14,54.23,775800.0,42.1856,42.2324,42.1545,42.2246,775800.0
2015-01-09 09:30:00,54.2,54.29,54.03,54.09,198200.0,42.2012,42.2713,42.0688,42.1156,198200.0
2015-01-09 09:40:00,54.09,54.17,53.86,53.87,263600.0,42.1156,42.1779,41.9365,41.9443,263600.0
2015-01-09 09:50:00,53.87,53.89,53.64,53.7,204900.0,41.9443,41.9598,41.7652,41.8119,204900.0
2015-01-09 10:00:00,53.7,53.86,53.56,53.84,280100.0,41.8119,41.9365,41.7029,41.9209,280100.0
2015-01-09 10:10:00,53.84,53.88,53.7,53.73,170300.0,41.9209,41.9521,41.8119,41.8353,170300.0
2015-01-09 10:20:00,53.74,53.75,53.54,53.58,97400.0,41.843,41.8508,41.6873,41.7185,97400.0
2015-01-09 10:30:00,53.58,53.6,53.47,53.54,155900.0,41.7185,41.734,41.6328,41.6873,155900.0
2015-01-09 10:40:00,53.54,53.58,53.46,53.55,134600.0,41.6873,41.7185,41.625,41.6951,134600.0
2015-01-09 10:50:00,53.55,53.62,53.51,53.54,121300.0,41.6951,41.7496,41.664,41.6873,121300.0
2015-01-09 11:00:00,53.54,53.54,53.34,53.35,240200.0,41.6873,41.6873,41.5316,41.5394,240200.0
2015-01-09 11:10:00,53.34,53.34,53.23,53.27,128100.0,41.5316,41.5316,41.446,41.4771,128100.0
2015-01-09 11:20:00,53.27,53.28,53.16,53.22,140600.0,41.4771,41.4849,41.3914,41.4382,140600.0
2015-01-09 11:30:00,53.21,53.31,53.13,53.27,194800.0,41.4304,41.5082,41.3681,41.4771,194800.0
2015-01-09 11:40:00,53.27,53.39,53.2,53.36,98100.0,41.4771,41.5705,41.4226,41.5472,98100.0
2015-01-09 11:50:00,53.36,53.38,53.26,53.33,88900.0,41.5472,41.5627,41.4693,41.5238,88900.0
2015-01-09 12:00:00,53.32,53.34,53.26,53.32,127700.0,41.516,41.5316,41.4693,41.516,127700.0
2015-01-09 12:10:00,53.32,53.33,53.28,53.3,86100.0,41.516,41.5238,41.4849,41.5005,86100.0
2015-01-09 12:20:00,53.3,53.35,53.18,53.21,133100.0,41.5005,41.5394,41.407,41.4304,133100.0
2015-01-09 12:30:00,53.22,53.25,53.11,53.16,92400.0,41.4382,41.4615,41.3525,41.3914,92400.0
2015-01-09 12:40:00,53.16,53.2,53.13,53.15,74000.0,41.3914,41.4226,41.3681,41.3837,74000.0
2015-01-09 12:50:00,53.16,53.16,53.0,53.0,135500.0,41.3914,41.3914,41.2669,41.2669,135500.0
2015-01-09 13:00:00,53.0,53.07,52.96,53.01,127000.0,41.2669,41.3214,41.2357,41.2747,127000.0
2015-01-09 13:10:00,53.01,53.23,53.01,53.22,105800.0,41.2747,41.446,41.2747,41.4382,105800.0
2015-01-09 13:20:00,53.23,53.24,53.1,53.12,69500.0,41.446,41.4537,41.3447,41.3603,69500.0
2015-01-09 13:30:00,53.13,53.23,53.13,53.15,74300.0,41.3681,41.446,41.3681,41.3837,74300.0
2015-01-09 13:40:00,53.16,53.2,53.06,53.18,77500.0,41.3914,41.4226,41.3136,41.407,77500.0
2015-01-09 13:50:00,53.17,53.24,53.16,53.16,64500.0,41.3992,41.4537,41.3914,41.3914,64500.0
2015-01-09 14:00:00,53.16,53.23,53.1,53.22,95400.0,41.3914,41.446,41.3447,41.4382,95400.0
2015-01-09 14:10:00,53.22,53.25,53.17,53.22,73000.0,41.4382,41.4615,41.3992,41.4382,73000.0
2015-01-09 14:20:00,53.21,53.25,53.17,53.19,75400.0,41.4304,41.4615,41.3992,41.4148,75400.0
2015-01-09 14:30:00,53.19,53.35,53.16,53.35,80800.0,41.4148,41.5394,41.3914,41.5394,80800.0
2015-01-09 14:40:00,53.35,53.39,53.22,53.22,124800.0,41.5394,41.5705,41.4382,41.4382,124800.0
2015-01-09 14:50:00,53.22,53.31,53.22,53.31,90700.0,41.4382,41.5082,41.4382,41.5082,90700.0
2015-01-09 15:00:00,53.32,53.4,53.28,53.38,129500.0,41.516,41.5783,41.4849,41.5627,129500.0
2015-01-09 15:10:00,53.38,53.5,53.37,53.48,171600.0,41.5627,41.6562,41.555,41.6406,171600.0
2015-01-09 15:20:00,53.48,53.5,53.34,53.37,145400.0,41.6406,41.6562,41.5316,41.555,145400.0
2015-01-09 15:30:00,53.37,53.41,53.28,53.37,195700.0,41.555,41.5861,41.4849,41.555,195700.0
2015-01-09 15:40:00,53.37,53.49,53.36,53.46,357000.0,41.555,41.6484,41.5472,41.625,357000.0
2015-01-09 15:50:00,53.47,53.47,53.32,53.33,461800.0,41.6328,41.6328,41.516,41.5238,461800.0
2015-01-12 09:30:00,53.14,53.22,52.6,52.63,514200.0,41.3759,41.4382,40.9554,40.9788,514200.0
2015-01-12 09:40:00,52.64,52.64,52.28,52.29,374300.0,40.9866,40.9866,40.7063,40.714,374300.0
2015-01-12 09:50:00,52.28,52.51,52.19,52.32,463200.0,40.7063,40.8853,40.6362,40.7374,463200.0
2015-01-12 10:00:00,52.33,52.42,52.21,52.39,210800.0,40.7452,40.8153,40.6518,40.7919,210800.0
2015-01-12 10:10:00,52.39,52.44,52.27,52.43,170900.0,40.7919,40.8308,40.6985,40.8231,170900.0
2015-01-12 10:20:00,52.43,52.44,52.26,52.31,136200.0,40.8231,40.8308,40.6907,40.7296,136200.0
2015-01-12 10:30:00,52.3,52.43,52.28,52.43,194200.0,40.7218,40.8231,40.7063,40.8231,194200.0
2015-01-12 10:40:00,52.42,52.49,52.39,52.4,169500.0,40.8153,40.8698,40.7919,40.7997,169500.0
2015-01-12 10:50:00,52.4,52.44,52.3,52.43,129300.0,40.7997,40.8308,40.7218,40.8231,129300.0
2015-01-12 11:00:00,52.44,52.6,52.44,52.57,181300.0,40.8308,40.9554,40.8308,40.9321,181300.0
2015-01-12 11:10:00,52.57,52.68,52.52,52.53,136200.0,40.9321,41.0177,40.8931,40.9009,136200.0
2015-01-12 11:20:00,52.53,52.63,52.5,52.55,126900.0,40.9009,40.9788,40.8776,40.9165,126900.0
2015-01-12 11:30:00,52.56,52.62,52.52,52.61,99500.0,40.9243,40.971,40.8931,40.9632,99500.0
2015-01-12 11:40:00,52.61,52.62,52.44,52.44,133000.0,40.9632,40.971,40.8308,40.8308,133000.0
2015-01-12 11:50:00,52.43,52.52,52.36,52.51,94200.0,40.8231,40.8931,40.7686,40.8853,94200.0
2015-01-12 12:00:00,52.5,52.58,52.47,52.47,129300.0,40.8776,40.9398,40.8542,40.8542,129300.0
2015-01-12 12:10:00,52.47,52.5,52.38,52.45,204300.0,40.8542,40.8776,40.7841,40.8386,204300.0
2015-01-12 12:20:00,52.45,52.54,52.43,52.46,115200.0,40.8386,40.9087,40.8231,40.8464,115200.0
2015-01-12 12:30:00,52.47,52.55,52.45,52.54,126000.0,40.8542,40.9165,40.8386,40.9087,126000.0
2015-01-12 12:40:00,52.54,52.55,52.4,52.43,83200.0,40.9087,40.9165,40.7997,40.8231,83200.0
2015-01-12 12:50:00,52.43,52.43,52.34,52.35,144100.0,40.8231,40.8231,40.753,40.7608,144100.0
2015-01-12 13:00:00,52.35,52.41,52.28,52.37,109900.0,40.7608,40.8075,40.7063,40.7763,109900.0
2015-01-12 13:10:00,52.37,52.38,52.3,52.3,94100.0,40.7763,40.7841,40.7218,40.7218,94100.0
2015-01-12 13:20:00,52.31,52.32,52.23,52.23,100900.0,40.7296,40.7374,40.6673,40.6673,100900.0
2015-01-12 13:30:00,52.23,52.34,52.22,52.32,162700.0,40.6673,40.753,40.6595,40.7374,162700.0
2015-01-12 13:40:00,52.32,52.35,52.27,52.32,72300.0,40.7374,40.7608,40.6985,40.7374,72300.0
2015-01-12 13:50:00,52.32,52.36,52.31,52.35,57100.0,40.7374,40.7686,40.7296,40.7608,57100.0
2015-01-12 14:00:00,52.35,52.4,52.34,52.37,118100.0,40.7608,40.7997,40.753,40.7763,118100.0
2015-01-12 14:10:00,52.38,52.39,52.31,52.32,94300.0,40.7841,40.7919,40.7296,40.7374,94300.0
2015-01-12 14:20:00,52.32,52.34,52.19,52.22,149400.0,40.7374,40.753,40.6362,40.6595,149400.0
2015-01-12 14:30:00,52.22,52.25,52.15,52.15,119800.0,40.6595,40.6829,40.605,40.605,119800.0
2015-01-12 14:40:00,52.15,52.27,52.14,52.27,134600.0,40.605,40.6985,40.5973,40.6985,134600.0
2015-01-12 14:50:00,52.27,52.35,52.2,52.33,138300.0,40.6985,40.7608,40.644,40.7452,138300.0
2015-01-12 15:00:00,52.32,52.4,52.31,52.37,175900.0,40.7374,40.7997,40.7296,40.7763,175900.0
2015-01-12 15:10:00,52.37,52.5,52.36,52.43,186300.0,40.7763,40.8776,40.7686,40.8231,186300.0
2015-01-12 15:20:00,52.43,52.44,52.28,52.33,208800.0,40.8231,40.8308,40.7063,40.7452,208800.0
2015-01-12 15:30:00,52.32,52.36,52.25,52.3,258000.0,40.7374,40.7686,40.6829,40.7218,258000.0
2015-01-12 15:40:00,52.3,52.49,52.3,52.41,429800.0,40.7218,40.8698,40.7218,40.8075,429800.0
2015-01-12 15:50:00,52.42,52.46,52.34,52.37,506700.0,40.8153,40.8464,40.753,40.7763,506700.0
2015-01-13 09:30:00,52.6,53.03,52.6,52.8,258700.0,40.9554,41.2902,40.9554,41.1111,258700.0
2015-01-13 09:40:00,52.8,52.99,52.8,52.99,295800.0,41.1111,41.2591,41.1111,41.2591,295800.0
2015-01-13 09:50:00,52.99,53.03,52.86,52.88,215400.0,41.2591,41.2902,41.1579,41.1734,215400.0
2015-01-13 10:00:00,52.88,52.96,52.84,52.91,295600.0,41.1734,41.2357,41.1423,41.1968,295600.0
2015-01-13 10:10:00,52.9,52.92,52.68,52.7,319700.0,41.189,41.2046,41.0177,41.0333,319700.0
2015-01-13 10:20:00,52.7,52.79,52.68,52.69,210000.0,41.0333,41.1034,41.0177,41.0255,210000.0
2015-01-13 10:30:00,52.69,52.69,52.55,52.62,212700.0,41.0255,41.0255,40.9165,40.971,212700.0
2015-01-13 10:40:00,52.63,52.71,52.62,52.66,290700.0,40.9788,41.0411,40.971,41.0021,290700.0
2015-01-13 10:50:00,52.67,52.74,52.6,52.61,131700.0,41.0099,41.0644,40.9554,40.9632,131700.0
2015-01-13 11:00:00,52.61,52.62,52.44,52.44,418000.0,40.9632,40.971,40.8308,40.8308,418000.0
2015-01-13 11:10:00,52.44,52.47,52.39,52.4,164500.0,40.8308,40.8542,40.7919,40.7997,164500.0
2015-01-13 11:20:00,52.41,52.41,52.21,52.25,406000.0,40.8075,40.8075,40.6518,40.6829,406000.0
2015-01-13 11:30:00,52.25,52.25,52.08,52.13,292000.0,40.6829,40.6829,40.5505,40.5895,292000.0
2015-01-13 11:40:00,52.13,52.13,52.0,52.08,293000.0,40.5895,40.5895,40.4882,40.5505,293000.0
2015-01-13 11:50:00,52.08,52.09,52.0,52.09,190500.0,40.5505,40.5583,40.4882,40.5583,190500.0
2015-01-13 12:00:00,52.09,52.13,51.87,51.91,270100.0,40.5583,40.5895,40.387,40.4182,270100.0
2015-01-13 12:10:00,51.91,52.0,51.9,51.97,92900.0,40.4182,40.4882,40.4104,40.4649,92900.0
2015-01-13 12:20:00,51.97,51.98,51.76,51.84,244600.0,40.4649,40.4727,40.3014,40.3637,244600.0
2015-01-13 12:30:00,51.84,51.84,51.77,51.81,249800.0,40.3637,40.3637,40.3092,40.3403,249800.0
2015-01-13 12:40:00,51.8,51.8,51.7,51.73,325600.0,40.3325,40.3325,40.2547,40.278,325600.0
2015-01-13 12:50:00,51.74,51.79,51.67,51.76,288600.0,40.2858,40.3247,40.2313,40.3014,288600.0
2015-01-13 13:00:00,51.76,51.84,51.71,51.71,164600.0,40.3014,40.3637,40.2624,40.2624,164600.0
2015-01-13 13:10:00,51.72,51.78,51.7,51.71,143300.0,40.2702,40.317,40.2547,40.2624,143300.0
2015-01-13 13:20:00,51.7,51.7,51.37,51.41,358100.0,40.2547,40.2547,39.9977,40.0289,358100.0
2015-01-13 13:30:00,51.4,51.4,51.19,51.19,444400.0,40.0211,40.0211,39.8576,39.8576,444400.0
2015-01-13 13:40:00,51.19,51.3,51.14,51.23,239000.0,39.8576,39.9432,39.8186,39.8887,239000.0
2015-01-13 13:50:00,51.23,51.25,50.9,51.04,498000.0,39.8887,39.9043,39.6318,39.7408,498000.0
2015-01-13 14:00:00,51.03,51.09,50.92,51.02,311600.0,39.733,39.7797,39.6473,39.7252,311600.0
2015-01-13 14:10:00,51.02,51.11,50.88,51.09,404400.0,39.7252,39.7953,39.6162,39.7797,404400.0
2015-01-13 14:20:00,51.09,51.4,51.09,51.39,421200.0,39.7797,40.0211,39.7797,40.0133,421200.0
2015-01-13 14:30:00,51.37,51.54,51.35,51.51,240800.0,39.9977,40.1301,39.9821,40.1067,240800.0
2015-01-13 14:40:00,51.5,51.68,51.48,51.62,350900.0,40.0989,40.2391,40.0834,40.1924,350900.0
2015-01-13 14:50:00,51.63,51.83,51.55,51.57,525900.0,40.2002,40.3559,40.1379,40.1534,525900.0
2015-01-13 15:00:00,51.56,51.61,51.36,51.37,409900.0,40.1457,40.1846,39.9899,39.9977,409900.0
2015-01-13 15:10:00,51.37,51.69,51.37,51.62,276800.0,39.9977,40.2469,39.9977,40.1924,276800.0
2015-01-13 15:20:00,51.63,51.77,51.57,51.65,467800.0,40.2002,40.3092,40.1534,40.2157,467800.0
2015-01-13 15:30:00,51.66,52.0,51.64,52.0,552000.0,40.2235,40.4882,40.2079,40.4882,552000.0
2015-01-13 15:40:00,52.0,52.03,51.82,51.83,509600.0,40.4882,40.5116,40.3481,40.3559,509600.0
2015-01-13 15:50:00,51.83,51.9,51.77,51.88,816200.0,40.3559,40.4104,40.3092,40.3948,816200.0
2015-01-14 09:30:00,51.03,51.17,50.93,51.01,404300.0,39.733,39.842,39.6551,39.7174,404300.0
2015-01-14 09:40:00,51.02,51.27,50.98,51.16,369000.0,39.7252,39.9199,39.6941,39.8342,369000.0
2015-01-14 09:50:00,51.16,51.17,50.99,51.01,319000.0,39.8342,39.842,39.7018,39.7174,319000.0
2015-01-14 10:00:00,51.01,51.27,50.96,51.24,322200.0,39.7174,39.9199,39.6785,39.8965,322200.0
2015-01-14 10:10:00,51.24,51.29,51.14,51.19,372100.0,39.8965,39.9354,39.8186,39.8576,372100.0
2015-01-14 10:20:00,51.19,51.3,51.11,51.3,159300.0,39.8576,39.9432,39.7953,39.9432,159300.0
2015-01-14 10:30:00,51.29,51.29,51.09,51.14,191700.0,39.9354,39.9354,39.7797,39.8186,191700.0
2015-01-14 10:40:00,51.14,51.31,51.12,51.22,163900.0,39.8186,39.951,39.8031,39.8809,163900.0
2015-01-14 10:50:00,51.22,51.25,51.11,51.21,195600.0,39.8809,39.9043,39.7953,39.8731,195600.0
2015-01-14 11:00:00,51.21,51.23,51.02,51.05,180100.0,39.8731,39.8887,39.7252,39.7486,180100.0
2015-01-14 11:10:00,51.06,51.08,51.01,51.02,141900.0,39.7563,39.7719,39.7174,39.7252,141900.0
2015-01-14 11:20:00,51.01,51.03,50.86,50.88,527600.0,39.7174,39.733,39.6006,39.6162,527600.0
2015-01-14 11:30:00,50.88,50.94,50.8,50.89,186400.0,39.6162,39.6629,39.5539,39.624,186400.0
2015-01-14 11:40:00,50.89,51.02,50.87,50.91,133200.0,39.624,39.7252,39.6084,39.6396,133200.0
2015-01-14 11:50:00,50.9,50.96,50.8,50.8,106900.0,39.6318,39.6785,39.5539,39.5539,106900.0
2015-01-14 12:00:00,50.8,50.93,50.8,50.87,134100.0,39.5539,39.6551,39.5539,39.6084,134100.0
2015-01-14 12:10:00,50.86,50.92,50.83,50.86,180200.0,39.6006,39.6473,39.5773,39.6006,180200.0
2015-01-14 12:20:00,50.85,50.98,50.84,50.9,126500.0,39.5928,39.6941,39.585,39.6318,126500.0
2015-01-14 12:30:00,50.89,50.96,50.86,50.88,193900.0,39.624,39.6785,39.6006,39.6162,193900.0
2015-01-14 12:40:00,50.88,50.91,50.78,50.82,158700.0,39.6162,39.6396,39.5383,39.5695,158700.0
2015-01-14 12:50:00,50.82,50.82,50.69,50.79,117400.0,39.5695,39.5695,39.4683,39.5461,117400.0
2015-01-14 13:00:00,50.78,50.85,50.7,50.7,151100.0,39.5383,39.5928,39.476,39.476,151100.0
2015-01-14 13:10:00,50.7,50.71,50.62,50.7,164900.0,39.476,39.4838,39.4138,39.476,164900.0
2015-01-14 13:20:00,50.69,50.69,50.54,50.62,83300.0,39.4683,39.4683,39.3515,39.4138,83300.0
2015-01-14 13:30:00,50.62,50.68,50.57,50.58,129500.0,39.4138,39.4605,39.3748,39.3826,129500.0
2015-01-14 13:40:00,50.57,50.61,50.47,50.59,197000.0,39.3748,39.406,39.297,39.3904,197000.0
2015-01-14 13:50:00,50.59,50.62,50.5,50.62,115400.0,39.3904,39.4138,39.3203,39.4138,115400.0
2015-01-14 14:00:00,50.62,50.68,50.57,50.59,150700.0,39.4138,39.4605,39.3748,39.3904,150700.0
2015-01-14 14:10:00,50.58,50.87,50.56,50.86,288000.0,39.3826,39.6084,39.367,39.6006,288000.0
2015-01-14 14:20:00,50.87,50.92,50.86,50.9,356800.0,39.6084,39.6473,39.6006,39.6318,356800.0
2015-01-14 14:30:00,50.91,50.99,50.86,50.96,318700.0,39.6396,39.7018,39.6006,39.6785,318700.0
2015-01-14 14:40:00,50.96,51.01,50.86,50.89,179100.0,39.6785,39.7174,39.6006,39.624,179100.0
2015-01-14 14:50:00,50.88,50.9,50.8,50.85,150300.0,39.6162,39.6318,39.5539,39.5928,150300.0
2015-01-14 15:00:00,50.85,50.97,50.83,50.89,269900.0,39.5928,39.6863,39.5773,39.624,269900.0
2015-01-14 15:10:00,50.9,51.21,50.82,51.19,304600.0,39.6318,39.8731,39.5695,39.8576,304600.0
2015-01-14 15:20:00,51.19,51.3,51.11,51.22,385600.0,39.8576,39.9432,39.7953,39.8809,385600.0
2015-01-14 15:30:00,51.22,51.28,51.08,51.26,388500.0,39.8809,39.9276,39.7719,39.9121,388500.0
2015-01-14 15:40:00,51.26,51.41,51.25,51.4,617900.0,39.9121,40.0289,39.9043,40.0211,617900.0
2015-01-14 15:50:00,51.39,51.44,51.34,51.37,639800.0,40.0133,40.0522,39.9744,39.9977,639800.0
2015-01-15 09:30:00,51.38,51.54,50.93,50.96,249800.0,40.0055,40.1301,39.6551,39.6785,249800.0
2015-01-15 09:40:00,50.96,51.03,50.82,50.83,191300.0,39.6785,39.733,39.5695,39.5773,191300.0
2015-01-15 09:50:00,50.82,51.0,50.81,50.92,160400.0,39.5695,39.7096,39.5617,39.6473,160400.0
2015-01-15 10:00:00,50.91,51.0,50.83,50.97,152600.0,39.6396,39.7096,39.5773,39.6863,152600.0
2015-01-15 10:10:00,50.97,51.15,50.84,51.13,158000.0,39.6863,39.8264,39.585,39.8108,158000.0
2015-01-15 10:20:00,51.15,51.25,51.09,51.24,138700.0,39.8264,39.9043,39.7797,39.8965,138700.0
2015-01-15 10:30:00,51.24,51.44,51.24,51.27,137500.0,39.8965,40.0522,39.8965,39.9199,137500.0
2015-01-15 10:40:00,51.27,51.28,51.16,51.16,92000.0,39.9199,39.9276,39.8342,39.8342,92000.0
2015-01-15 10:50:00,51.16,51.2,50.98,51.02,84800.0,39.8342,39.8654,39.6941,39.7252,84800.0
2015-01-15 11:00:00,51.02,51.1,51.01,51.09,121800.0,39.7252,39.7875,39.7174,39.7797,121800.0
2015-01-15 11:10:00,51.09,51.21,51.07,51.09,206700.0,39.7797,39.8731,39.7641,39.7797,206700.0
2015-01-15 11:20:00,51.09,51.1,50.87,50.9,168200.0,39.7797,39.7875,39.6084,39.6318,168200.0
2015-01-15 11:30:00,50.89,50.96,50.75,50.78,223700.0,39.624,39.6785,39.515,39.5383,223700.0
2015-01-15 11:40:00,50.78,50.91,50.76,50.82,304500.0,39.5383,39.6396,39.5228,39.5695,304500.0
2015-01-15 11:50:00,50.82,50.84,50.7,50.75,177000.0,39.5695,39.585,39.476,39.515,177000.0
2015-01-15 12:00:00,50.74,50.79,50.71,50.73,151800.0,39.5072,39.5461,39.4838,39.4994,151800.0
2015-01-15 12:10:00,50.73,50.77,50.61,50.61,140000.0,39.4994,39.5305,39.406,39.406,140000.0
2015-01-15 12:20:00,50.61,50.71,50.59,50.62,119400.0,39.406,39.4838,39.3904,39.4138,119400.0
2015-01-15 12:30:00,50.63,50.64,50.51,50.57,133800.0,39.4215,39.4293,39.3281,39.3748,133800.0
2015-01-15 12:40:00,50.57,50.57,50.37,50.43,180300.0,39.3748,39.3748,39.2191,39.2658,180300.0
2015-01-15 12:50:00,50.42,50.6,50.4,50.55,132800.0,39.258,39.3982,39.2425,39.3592,132800.0
2015-01-15 13:00:00,50.55,50.69,50.51,50.63,105600.0,39.3592,39.4683,39.3281,39.4215,105600.0
2015-01-15 13:10:00,50.63,50.76,50.63,50.72,113500.0,39.4215,39.5228,39.4215,39.4916,113500.0
2015-01-15 13:20:00,50.72,50.72,50.58,50.59,106800.0,39.4916,39.4916,39.3826,39.3904,106800.0
2015-01-15 13:30:00,50.59,50.65,50.55,50.57,169400.0,39.3904,39.4371,39.3592,39.3748,169400.0
2015-01-15 13:40:00,50.56,50.64,50.52,50.54,211300.0,39.367,39.4293,39.3359,39.3515,211300.0
2015-01-15 13:50:00,50.54,50.66,50.52,50.55,290700.0,39.3515,39.4449,39.3359,39.3592,290700.0
2015-01-15 14:00:00,50.56,50.61,50.51,50.57,172800.0,39.367,39.406,39.3281,39.3748,172800.0
2015-01-15 14:10:00,50.57,50.61,50.5,50.61,162200.0,39.3748,39.406,39.3203,39.406,162200.0
2015-01-15 14:20:00,50.61,50.61,50.48,50.5,158400.0,39.406,39.406,39.3047,39.3203,158400.0
2015-01-15 14:30:00,50.5,50.66,50.47,50.6,109100.0,39.3203,39.4449,39.297,39.3982,109100.0
2015-01-15 14:40:00,50.61,50.68,50.56,50.61,96300.0,39.406,39.4605,39.367,39.406,96300.0
2015-01-15 14:50:00,50.61,50.77,50.56,50.72,135900.0,39.406,39.5305,39.367,39.4916,135900.0
2015-01-15 15:00:00,50.71,50.74,50.6,50.63,128200.0,39.4838,39.5072,39.3982,39.4215,128200.0
2015-01-15 15:10:00,50.64,50.64,50.49,50.57,148400.0,39.4293,39.4293,39.3125,39.3748,148400.0
2015-01-15 15:20:00,50.56,50.56,50.47,50.55,254200.0,39.367,39.367,39.297,39.3592,254200.0
2015-01-15 15:30:00,50.54,50.64,50.48,50.57,209600.0,39.3515,39.4293,39.3047,39.3748,209600.0
2015-01-15 15:40:00,50.57,50.64,50.54,50.56,327300.0,39.3748,39.4293,39.3515,39.367,327300.0
2015-01-15 15:50:00,50.55,50.56,50.4,50.4,713400.0,39.3592,39.367,39.2425,39.2425,713400.0
2015-01-16 09:30:00,50.21,50.53,50.2,50.47,619100.0,39.0945,39.3437,39.0867,39.297,619100.0
2015-01-16 09:40:00,50.47,50.61,50.47,50.6,161800.0,39.297,39.406,39.297,39.3982,161800.0
2015-01-16 09:50:00,50.6,50.63,50.37,50.43,156900.0,39.3982,39.4215,39.2191,39.2658,156900.0
2015-01-16 10:00:00,50.44,50.61,50.2,50.25,247000.0,39.2736,39.406,39.0867,39.1257,247000.0
2015-01-16 10:10:00,50.26,50.31,50.05,50.22,340600.0,39.1334,39.1724,38.9699,39.1023,340600.0
2015-01-16 10:20:00,50.21,50.39,50.09,50.28,278800.0,39.0945,39.2347,39.0011,39.149,278800.0
2015-01-16 10:30:00,50.28,50.41,50.25,50.33,141500.0,39.149,39.2502,39.1257,39.188,141500.0
2015-01-16 10:40:00,50.33,50.42,50.26,50.3,116600.0,39.188,39.258,39.1334,39.1646,116600.0
2015-01-16 10:50:00,50.3,50.54,50.29,50.52,213200.0,39.1646,39.3515,39.1568,39.3359,213200.0
2015-01-16 11:00:00,50.51,50.61,50.49,50.59,209900.0,39.3281,39.406,39.3125,39.3904,209900.0
2015-01-16 11:10:00,50.59,50.59,50.45,50.51,213800.0,39.3904,39.3904,39.2814,39.3281,213800.0
2015-01-16 11:20:00,50.51,50.55,50.45,50.46,195900.0,39.3281,39.3592,39.2814,39.2892,195900.0
2015-01-16 11:30:00,50.46,50.64,50.44,50.63,130700.0,39.2892,39.4293,39.2736,39.4215,130700.0
2015-01-16 11:40:00,50.64,50.68,50.53,50.54,121400.0,39.4293,39.4605,39.3437,39.3515,121400.0
2015-01-16 11:50:00,50.53,50.53,50.47,50.5,198400.0,39.3437,39.3437,39.297,39.3203,198400.0
2015-01-16 12:00:00,50.5,50.65,50.49,50.57,151900.0,39.3203,39.4371,39.3125,39.3748,151900.0
2015-01-16 12:10:00,50.57,50.64,50.56,50.61,81700.0,39.3748,39.4293,39.367,39.406,81700.0
2015-01-16 12:20:00,50.61,50.69,50.54,50.65,131200.0,39.406,39.4683,39.3515,39.4371,131200.0
2015-01-16 12:30:00,50.65,50.73,50.64,50.7,86700.0,39.4371,39.4994,39.4293,39.476,86700.0
2015-01-16 12:40:00,50.69,50.87,50.69,50.79,135500.0,39.4683,39.6084,39.4683,39.5461,135500.0
2015-01-16 12:50:00,50.79,50.93,50.79,50.9,161700.0,39.5461,39.6551,39.5461,39.6318,161700.0
2015-01-16 13:00:00,50.91,50.94,50.87,50.91,179700.0,39.6396,39.6629,39.6084,39.6396,179700.0
2015-01-16 13:10:00,50.92,50.93,50.88,50.88,145400.0,39.6473,39.6551,39.6162,39.6162,145400.0
2015-01-16 13:20:00,50.88,50.9,50.78,50.82,120900.0,39.6162,39.6318,39.5383,39.5695,120900.0
2015-01-16 13:30:00,50.83,50.94,50.82,50.92,126100.0,39.5773,39.6629,39.5695,39.6473,126100.0
2015-01-16 13:40:00,50.91,50.96,50.84,50.95,149600.0,39.6396,39.6785,39.585,39.6707,149600.0
2015-01-16 13:50:00,50.95,51.03,50.92,51.03,191900.0,39.6707,39.733,39.6473,39.733,191900.0
2015-01-16 14:00:00,51.03,51.03,50.98,51.0,167400.0,39.733,39.733,39.6941,39.7096,167400.0
2015-01-16 14:10:00,50.99,51.02,50.9,50.94,124700.0,39.7018,39.7252,39.6318,39.6629,124700.0
2015-01-16 14:20:00,50.93,50.95,50.88,50.9,115600.0,39.6551,39.6707,39.6162,39.6318,115600.0
2015-01-16 14:30:00,50.91,50.92,50.8,50.83,175800.0,39.6396,39.6473,39.5539,39.5773,175800.0
2015-01-16 14:40:00,50.82,50.93,50.8,50.82,105400.0,39.5695,39.6551,39.5539,39.5695,105400.0
2015-01-16 14:50:00,50.82,50.89,50.81,50.85,85800.0,39.5695,39.624,39.5617,39.5928,85800.0
2015-01-16 15:00:00,50.85,50.85,50.78,50.8,110600.0,39.5928,39.5928,39.5383,39.5539,110600.0
2015-01-16 15:10:00,50.78,50.85,50.74,50.78,149900.0,39.5383,39.5928,39.5072,39.5383,149900.0
2015-01-16 15:20:00,50.77,50.89,50.77,50.85,120700.0,39.5305,39.624,39.5305,39.5928,120700.0
2015-01-16 15:30:00,50.85,51.0,50.84,51.0,155800.0,39.5928,39.7096,39.585,39.7096,155800.0
2015-01-16 15:40:00,51.01,51.11,50.97,51.07,291900.0,39.7174,39.7953,39.6863,39.7641,291900.0
2015-01-16 15:50:00,51.08,51.14,51.03,51.1,572200.0,39.7719,39.8186,39.733,39.7875,572200.0
2015-01-20 09:30:00,51.32,51.5,51.09,51.12,264800.0,39.9588,40.0989,39.7797,39.8031,264800.0
2015-01-20 09:40:00,51.12,51.26,51.06,51.08,398200.0,39.8031,39.9121,39.7563,39.7719,398200.0
2015-01-20 09:50:00,51.08,51.09,50.81,50.86,190200.0,39.7719,39.7797,39.5617,39.6006,190200.0
2015-01-20 10:00:00,50.87,50.96,50.81,50.92,327700.0,39.6084,39.6785,39.5617,39.6473,327700.0
2015-01-20 10:10:00,50.93,50.94,50.66,50.7,380800.0,39.6551,39.6629,39.4449,39.476,380800.0
2015-01-20 10:20:00,50.7,50.83,50.67,50.8,404900.0,39.476,39.5773,39.4527,39.5539,404900.0
2015-01-20 10:30:00,50.8,50.82,50.47,50.47,297200.0,39.5539,39.5695,39.297,39.297,297200.0
2015-01-20 10:40:00,50.47,50.62,50.38,50.6,234100.0,39.297,39.4138,39.2269,39.3982,234100.0
2015-01-20 10:50:00,50.6,50.61,50.52,50.55,109500.0,39.3982,39.406,39.3359,39.3592,109500.0
2015-01-20 11:00:00,50.56,50.7,50.5,50.64,183700.0,39.367,39.476,39.3203,39.4293,183700.0
2015-01-20 11:10:00,50.64,50.65,50.47,50.5,103700.0,39.4293,39.4371,39.297,39.3203,103700.0
2015-01-20 11:20:00,50.51,50.53,50.42,50.5,105800.0,39.3281,39.3437,39.258,39.3203,105800.0
2015-01-20 11:30:00,50.49,50.58,50.47,50.5,122800.0,39.3125,39.3826,39.297,39.3203,122800.0
2015-01-20 11:40:00,50.5,50.51,50.29,50.36,155300.0,39.3203,39.3281,39.1568,39.2113,155300.0
2015-01-20 11:50:00,50.36,50.44,50.33,50.44,101800.0,39.2113,39.2736,39.188,39.2736,101800.0
2015-01-20 12:00:00,50.43,50.46,50.35,50.46,71000.0,39.2658,39.2892,39.2035,39.2892,71000.0
2015-01-20 12:10:00,50.45,50.49,50.42,50.46,110300.0,39.2814,39.3125,39.258,39.2892,110300.0
2015-01-20 12:20:00,50.45,50.52,50.42,50.48,85600.0,39.2814,39.3359,39.258,39.3047,85600.0
2015-01-20 12:30:00,50.48,50.5,50.42,50.49,69000.0,39.3047,39.3203,39.258,39.3125,69000.0
2015-01-20 12:40:00,50.48,50.55,50.47,50.52,75600.0,39.3047,39.3592,39.297,39.3359,75600.0
2015-01-20 12:50:00,50.53,50.56,50.5,50.54,93600.0,39.3437,39.367,39.3203,39.3515,93600.0
2015-01-20 13:00:00,50.54,50.57,50.43,50.44,101900.0,39.3515,39.3748,39.2658,39.2736,101900.0
2015-01-20 13:10:00,50.43,50.49,50.41,50.48,74100.0,39.2658,39.3125,39.2502,39.3047,74100.0
2015-01-20 13:20:00,50.49,50.6,50.48,50.51,117000.0,39.3125,39.3982,39.3047,39.3281,117000.0
2015-01-20 13:30:00,50.52,50.58,50.44,50.47,85300.0,39.3359,39.3826,39.2736,39.297,85300.0
2015-01-20 13:40:00,50.47,50.49,50.39,50.43,90500.0,39.297,39.3125,39.2347,39.2658,90500.0
2015-01-20 13:50:00,50.43,50.46,50.35,50.36,116200.0,39.2658,39.2892,39.2035,39.2113,116200.0
2015-01-20 14:00:00,50.36,50.49,50.36,50.45,140100.0,39.2113,39.3125,39.2113,39.2814,140100.0
2015-01-20 14:10:00,50.44,50.46,50.39,50.46,148400.0,39.2736,39.2892,39.2347,39.2892,148400.0
2015-01-20 14:20:00,50.46,50.51,50.42,50.48,174500.0,39.2892,39.3281,39.258,39.3047,174500.0
2015-01-20 14:30:00,50.48,50.65,50.48,50.62,151900.0,39.3047,39.4371,39.3047,39.4138,151900.0
2015-01-20 14:40:00,50.61,50.66,50.6,50.63,117900.0,39.406,39.4449,39.3982,39.4215,117900.0
2015-01-20 14:50:00,50.64,50.68,50.6,50.68,108900.0,39.4293,39.4605,39.3982,39.4605,108900.0
2015-01-20 15:00:00,50.68,50.77,50.67,50.74,252600.0,39.4605,39.5305,39.4527,39.5072,252600.0
2015-01-20 15:10:00,50.74,50.75,50.66,50.68,184000.0,39.5072,39.515,39.4449,39.4605,184000.0
2015-01-20 15:20:00,50.69,50.71,50.59,50.61,150600.0,39.4683,39.4838,39.3904,39.406,150600.0
2015-01-20 15:30:00,50.61,50.62,50.5,50.6,184500.0,39.406,39.4138,39.3203,39.3982,184500.0
2015-01-20 15:40:00,50.6,50.67,50.58,50.61,204100.0,39.3982,39.4527,39.3826,39.406,204100.0
2015-01-20 15:50:00,50.62,50.66,50.56,50.65,415200.0,39.4138,39.4449,39.367,39.4371,415200.0
2015-01-21 09:30:00,50.45,50.6,50.05,50.57,334600.0,39.2814,39.3982,38.9699,39.3748,334600.0
2015-01-21 09:40:00,50.59,50.7,50.25,50.29,239100.0,39.3904,39.476,39.1257,39.1568,239100.0
2015-01-21 09:50:00,50.3,50.54,50.29,50.47,147200.0,39.1646,39.3515,39.1568,39.297,147200.0
2015-01-21 10:00:00,50.48,50.58,50.35,50.38,139300.0,39.3047,39.3826,39.2035,39.2269,139300.0
2015-01-21 10:10:00,50.37,50.45,50.28,50.44,132100.0,39.2191,39.2814,39.149,39.2736,132100.0
2015-01-21 10:20:00,50.45,50.58,50.44,50.54,219800.0,39.2814,39.3826,39.2736,39.3515,219800.0
2015-01-21 10:30:00,50.53,50.58,50.51,50.55,118500.0,39.3437,39.3826,39.3281,39.3592,118500.0
2015-01-21 10:40:00,50.54,50.73,50.54,50.73,108800.0,39.3515,39.4994,39.3515,39.4994,108800.0
2015-01-21 10:50:00,50.74,51.05,50.74,51.0,436700.0,39.5072,39.7486,39.5072,39.7096,436700.0
2015-01-21 11:00:00,51.01,51.09,50.95,51.0,302500.0,39.7174,39.7797,39.6707,39.7096,302500.0
2015-01-21 11:10:00,50.99,51.02,50.78,50.82,262900.0,39.7018,39.7252,39.5383,39.5695,262900.0
2015-01-21 11:20:00,50.83,50.83,50.72,50.76,115100.0,39.5773,39.5773,39.4916,39.5228,115100.0
2015-01-21 11:30:00,50.77,50.93,50.76,50.83,117000.0,39.5305,39.6551,39.5228,39.5773,117000.0
2015-01-21 11:40:00,50.83,50.97,50.82,50.95,92500.0,39.5773,39.6863,39.5695,39.6707,92500.0
2015-01-21 11:50:00,50.95,50.99,50.91,50.91,116700.0,39.6707,39.7018,39.6396,39.6396,116700.0
2015-01-21 12:00:00,50.91,50.95,50.84,50.86,98000.0,39.6396,39.6707,39.585,39.6006,98000.0
2015-01-21 12:10:00,50.86,51.0,50.86,50.93,120900.0,39.6006,39.7096,39.6006,39.6551,120900.0
2015-01-21 12:20:00,50.93,50.95,50.89,50.92,114200.0,39.6551,39.6707,39.624,39.6473,114200.0
2015-01-21 12:30:00,50.92,50.94,50.76,50.79,107700.0,39.6473,39.6629,39.5228,39.5461,107700.0
2015-01-21 12:40:00,50.78,50.86,50.78,50.81,67100.0,39.5383,39.6006,39.5383,39.5617,67100.0
2015-01-21 12:50:00,50.81,50.85,50.68,50.7,166300.0,39.5617,39.5928,39.4605,39.476,166300.0
2015-01-21 13:00:00,50.71,50.89,50.7,50.87,114300.0,39.4838,39.624,39.476,39.6084,114300.0
2015-01-21 13:10:00,50.87,50.91,50.84,50.84,95700.0,39.6084,39.6396,39.585,39.585,95700.0
2015-01-21 13:20:00,50.84,50.85,50.68,50.68,90600.0,39.585,39.5928,39.4605,39.4605,90600.0
2015-01-21 13:30:00,50.68,50.68,50.55,50.63,178700.0,39.4605,39.4605,39.3592,39.4215,178700.0
2015-01-21 13:40:00,50.64,50.72,50.6,50.66,111900.0,39.4293,39.4916,39.3982,39.4449,111900.0
2015-01-21 13:50:00,50.66,50.7,50.63,50.66,163500.0,39.4449,39.476,39.4215,39.4449,163500.0
2015-01-21 14:00:00,50.64,50.69,50.58,50.65,125200.0,39.4293,39.4683,39.3826,39.4371,125200.0
2015-01-21 14:10:00,50.64,50.72,50.58,50.66,120900.0,39.4293,39.4916,39.3826,39.4449,120900.0
2015-01-21 14:20:00,50.66,50.78,50.66,50.71,116200.0,39.4449,39.5383,39.4449,39.4838,116200.0
2015-01-21 14:30:00,50.71,50.75,50.7,50.71,139400.0,39.4838,39.515,39.476,39.4838,139400.0
2015-01-21 14:40:00,50.71,50.84,50.69,50.84,96800.0,39.4838,39.585,39.4683,39.585,96800.0
2015-01-21 14:50:00,50.84,50.86,50.78,50.8,117800.0,39.585,39.6006,39.5383,39.5539,117800.0
2015-01-21 15:00:00,50.8,50.82,50.73,50.73,112300.0,39.5539,39.5695,39.4994,39.4994,112300.0
2015-01-21 15:10:00,50.73,50.86,50.7,50.85,134400.0,39.4994,39.6006,39.476,39.5928,134400.0
2015-01-21 15:20:00,50.85,50.87,50.78,50.79,144100.0,39.5928,39.6084,39.5383,39.5461,144100.0
2015-01-21 15:30:00,50.8,50.88,50.79,50.86,167200.0,39.5539,39.6162,39.5461,39.6006,167200.0
2015-01-21 15:40:00,50.87,50.91,50.83,50.9,196700.0,39.6084,39.6396,39.5773,39.6318,196700.0
2015-01-21 15:50:00,50.9,50.91,50.82,50.85,326700.0,39.6318,39.6396,39.5695,39.5928,326700.0
2015-01-22 09:30:00,51.28,51.49,51.03,51.17,313600.0,39.9276,40.0912,39.733,39.842,313600.0
2015-01-22 09:40:00,51.17,51.27,50.86,51.03,246400.0,39.842,39.9199,39.6006,39.733,246400.0
2015-01-22 09:50:00,51.03,51.26,51.01,51.25,292900.0,39.733,39.9121,39.7174,39.9043,292900.0
2015-01-22 10:00:00,51.25,51.34,51.2,51.32,225800.0,39.9043,39.9744,39.8654,39.9588,225800.0
2015-01-22 10:10:00,51.32,51.52,51.25,51.46,223200.0,39.9588,40.1145,39.9043,40.0678,223200.0
2015-01-22 10:20:00,51.46,51.58,51.46,51.53,419600.0,40.0678,40.1612,40.0678,40.1223,419600.0
2015-01-22 10:30:00,51.54,51.74,51.52,51.74,420500.0,40.1301,40.2858,40.1145,40.2858,420500.0
2015-01-22 10:40:00,51.74,51.88,51.73,51.84,355600.0,40.2858,40.3948,40.278,40.3637,355600.0
2015-01-22 10:50:00,51.84,51.92,51.81,51.9,283200.0,40.3637,40.426,40.3403,40.4104,283200.0
2015-01-22 11:00:00,51.89,51.92,51.73,51.75,237500.0,40.4026,40.426,40.278,40.2936,237500.0
2015-01-22 11:10:00,51.75,51.8,51.71,51.76,166300.0,40.2936,40.3325,40.2624,40.3014,166300.0
2015-01-22 11:20:00,51.76,51.85,51.74,51.76,85100.0,40.3014,40.3715,40.2858,40.3014,85100.0
2015-01-22 11:30:00,51.77,51.79,51.7,51.75,182100.0,40.3092,40.3247,40.2547,40.2936,182100.0
2015-01-22 11:40:00,51.75,51.78,51.62,51.62,135100.0,40.2936,40.317,40.1924,40.1924,135100.0
2015-01-22 11:50:00,51.62,51.63,51.5,51.54,191900.0,40.1924,40.2002,40.0989,40.1301,191900.0
2015-01-22 12:00:00,51.54,51.56,51.48,51.53,123600.0,40.1301,40.1457,40.0834,40.1223,123600.0
2015-01-22 12:10:00,51.53,51.58,51.51,51.57,173000.0,40.1223,40.1612,40.1067,40.1534,173000.0
2015-01-22 12:20:00,51.57,51.7,51.57,51.66,131100.0,40.1534,40.2547,40.1534,40.2235,131100.0
2015-01-22 12:30:00,51.66,51.72,51.64,51.67,130000.0,40.2235,40.2702,40.2079,40.2313,130000.0
2015-01-22 12:40:00,51.67,51.72,51.65,51.72,84600.0,40.2313,40.2702,40.2157,40.2702,84600.0
2015-01-22 12:50:00,51.72,51.75,51.62,51.71,155000.0,40.2702,40.2936,40.1924,40.2624,155000.0
2015-01-22 13:00:00,51.71,51.83,51.7,51.77,83800.0,40.2624,40.3559,40.2547,40.3092,83800.0
2015-01-22 13:10:00,51.78,51.79,51.64,51.66,87900.0,40.317,40.3247,40.2079,40.2235,87900.0
2015-01-22 13:20:00,51.66,51.71,51.62,51.64,49700.0,40.2235,40.2624,40.1924,40.2079,49700.0
2015-01-22 13:30:00,51.65,51.71,51.63,51.71,79900.0,40.2157,40.2624,40.2002,40.2624,79900.0
2015-01-22 13:40:00,51.7,51.84,51.7,51.84,93600.0,40.2547,40.3637,40.2547,40.3637,93600.0
2015-01-22 13:50:00,51.83,51.89,51.8,51.86,146900.0,40.3559,40.4026,40.3325,40.3792,146900.0
2015-01-22 14:00:00,51.86,51.93,51.85,51.89,137700.0,40.3792,40.4337,40.3715,40.4026,137700.0
2015-01-22 14:10:00,51.89,51.99,51.87,51.99,240300.0,40.4026,40.4805,40.387,40.4805,240300.0
2015-01-22 14:20:00,51.98,52.01,51.94,52.01,119400.0,40.4727,40.496,40.4415,40.496,119400.0
2015-01-22 14:30:00,52.02,52.12,52.01,52.01,245800.0,40.5038,40.5817,40.496,40.496,245800.0
2015-01-22 14:40:00,52.02,52.13,51.98,52.07,159100.0,40.5038,40.5895,40.4727,40.5428,159100.0
2015-01-22 14:50:00,52.07,52.14,52.07,52.14,117500.0,40.5428,40.5973,40.5428,40.5973,117500.0
2015-01-22 15:00:00,52.13,52.24,52.12,52.17,229400.0,40.5895,40.6751,40.5817,40.6206,229400.0
2015-01-22 15:10:00,52.17,52.22,52.11,52.2,167600.0,40.6206,40.6595,40.5739,40.644,167600.0
2015-01-22 15:20:00,52.21,52.28,52.11,52.28,226600.0,40.6518,40.7063,40.5739,40.7063,226600.0
2015-01-22 15:30:00,52.28,52.29,52.22,52.25,282900.0,40.7063,40.714,40.6595,40.6829,282900.0
2015-01-22 15:40:00,52.26,52.28,52.22,52.26,378000.0,40.6907,40.7063,40.6595,40.6907,378000.0
2015-01-22 15:50:00,52.26,52.33,52.2,52.29,1055700.0,40.6907,40.7452,40.644,40.714,1055700.0
2015-01-23 09:30:00,52.24,52.36,52.0,52.32,249000.0,40.6751,40.7686,40.4882,40.7374,249000.0
2015-01-23 09:40:00,52.31,52.31,52.07,52.12,168800.0,40.7296,40.7296,40.5428,40.5817,168800.0
2015-01-23 09:50:00,52.12,52.19,51.96,52.09,136800.0,40.5817,40.6362,40.4571,40.5583,136800.0
2015-01-23 10:00:00,52.09,52.25,52.07,52.24,158900.0,40.5583,40.6829,40.5428,40.6751,158900.0
2015-01-23 10:10:00,52.23,52.25,51.99,52.03,170900.0,40.6673,40.6829,40.4805,40.5116,170900.0
2015-01-23 10:20:00,52.04,52.15,52.0,52.05,86300.0,40.5194,40.605,40.4882,40.5272,86300.0
2015-01-23 10:30:00,52.05,52.09,51.95,51.96,73500.0,40.5272,40.5583,40.4493,40.4571,73500.0
2015-01-23 10:40:00,51.97,52.03,51.86,51.89,118700.0,40.4649,40.5116,40.3792,40.4026,118700.0
2015-01-23 10:50:00,51.9,52.13,51.86,52.02,100200.0,40.4104,40.5895,40.3792,40.5038,100200.0
2015-01-23 11:00:00,52.01,52.07,51.95,51.95,77600.0,40.496,40.5428,40.4493,40.4493,77600.0
2015-01-23 11:10:00,51.95,51.99,51.88,51.97,94000.0,40.4493,40.4805,40.3948,40.4649,94000.0
2015-01-23 11:20:00,51.97,52.13,51.97,52.1,125500.0,40.4649,40.5895,40.4649,40.5661,125500.0
2015-01-23 11:30:00,52.11,52.11,51.9,51.95,130000.0,40.5739,40.5739,40.4104,40.4493,130000.0
2015-01-23 11:40:00,51.94,51.94,51.86,51.86,135200.0,40.4415,40.4415,40.3792,40.3792,135200.0
2015-01-23 11:50:00,51.87,51.89,51.83,51.84,116200.0,40.387,40.4026,40.3559,40.3637,116200.0
2015-01-23 12:00:00,51.83,51.87,51.78,51.78,97600.0,40.3559,40.387,40.317,40.317,97600.0
2015-01-23 12:10:00,51.78,51.9,51.77,51.78,104100.0,40.317,40.4104,40.3092,40.317,104100.0
2015-01-23 12:20:00,51.79,51.86,51.77,51.82,80300.0,40.3247,40.3792,40.3092,40.3481,80300.0
2015-01-23 12:30:00,51.82,51.94,51.82,51.89,84700.0,40.3481,40.4415,40.3481,40.4026,84700.0
2015-01-23 12:40:00,51.9,51.9,51.78,51.79,82300.0,40.4104,40.4104,40.317,40.3247,82300.0
2015-01-23 12:50:00,51.79,51.85,51.75,51.85,78300.0,40.3247,40.3715,40.2936,40.3715,78300.0
2015-01-23 13:00:00,51.85,51.85,51.75,51.81,52000.0,40.3715,40.3715,40.2936,40.3403,52000.0
2015-01-23 13:10:00,51.81,51.83,51.64,51.66,60700.0,40.3403,40.3559,40.2079,40.2235,60700.0
2015-01-23 13:20:00,51.66,51.72,51.62,51.65,58300.0,40.2235,40.2702,40.1924,40.2157,58300.0
2015-01-23 13:30:00,51.65,51.74,51.62,51.74,69800.0,40.2157,40.2858,40.1924,40.2858,69800.0
2015-01-23 13:40:00,51.74,51.82,51.72,51.8,68800.0,40.2858,40.3481,40.2702,40.3325,68800.0
2015-01-23 13:50:00,51.8,51.82,51.74,51.78,48500.0,40.3325,40.3481,40.2858,40.317,48500.0
2015-01-23 14:00:00,51.78,51.83,51.74,51.79,66200.0,40.317,40.3559,40.2858,40.3247,66200.0
2015-01-23 14:10:00,51.79,51.82,51.75,51.77,63900.0,40.3247,40.3481,40.2936,40.3092,63900.0
2015-01-23 14:20:00,51.77,51.85,51.77,51.81,86400.0,40.3092,40.3715,40.3092,40.3403,86400.0
2015-01-23 14:30:00,51.81,51.82,51.71,51.77,72500.0,40.3403,40.3481,40.2624,40.3092,72500.0
2015-01-23 14:40:00,51.77,51.8,51.7,51.72,42400.0,40.3092,40.3325,40.2547,40.2702,42400.0
2015-01-23 14:50:00,51.71,51.78,51.69,51.73,60200.0,40.2624,40.317,40.2469,40.278,60200.0
2015-01-23 15:00:00,51.73,51.77,51.68,51.76,83500.0,40.278,40.3092,40.2391,40.3014,83500.0
2015-01-23 15:10:00,51.76,51.78,51.68,51.71,107400.0,40.3014,40.317,40.2391,40.2624,107400.0
2015-01-23 15:20:00,51.71,51.74,51.65,51.73,95000.0,40.2624,40.2858,40.2157,40.278,95000.0
2015-01-23 15:30:00,51.72,51.72,51.59,51.59,154000.0,40.2702,40.2702,40.169,40.169,154000.0
2015-01-23 15:40:00,51.59,51.65,51.58,51.62,149800.0,40.169,40.2157,40.1612,40.1924,149800.0
2015-01-23 15:50:00,51.62,51.63,51.49,51.52,427300.0,40.1924,40.2002,40.0912,40.1145,427300.0
2015-01-26 09:30:00,51.3,51.57,51.24,51.4,170700.0,39.9432,40.1534,39.8965,40.0211,170700.0
2015-01-26 09:40:00,51.39,51.51,51.22,51.33,213200.0,40.0133,40.1067,39.8809,39.9666,213200.0
2015-01-26 09:50:00,51.33,51.5,51.28,51.34,196700.0,39.9666,40.0989,39.9276,39.9744,196700.0
2015-01-26 10:00:00,51.34,51.47,51.23,51.35,305000.0,39.9744,40.0756,39.8887,39.9821,305000.0
2015-01-26 10:10:00,51.35,51.36,51.2,51.23,135900.0,39.9821,39.9899,39.8654,39.8887,135900.0
2015-01-26 10:20:00,51.23,51.32,51.19,51.27,164800.0,39.8887,39.9588,39.8576,39.9199,164800.0
2015-01-26 10:30:00,51.27,51.33,51.23,51.29,158000.0,39.9199,39.9666,39.8887,39.9354,158000.0
2015-01-26 10:40:00,51.28,51.4,51.27,51.33,259400.0,39.9276,40.0211,39.9199,39.9666,259400.0
2015-01-26 10:50:00,51.34,51.39,51.3,51.31,274700.0,39.9744,40.0133,39.9432,39.951,274700.0
2015-01-26 11:00:00,51.31,51.34,51.25,51.26,216700.0,39.951,39.9744,39.9043,39.9121,216700.0
2015-01-26 11:10:00,51.25,51.26,51.05,51.18,769900.0,39.9043,39.9121,39.7486,39.8498,769900.0
2015-01-26 11:20:00,51.18,51.19,51.01,51.06,940300.0,39.8498,39.8576,39.7174,39.7563,940300.0
2015-01-26 11:30:00,51.06,51.17,51.0,51.15,475200.0,39.7563,39.842,39.7096,39.8264,475200.0
2015-01-26 11:40:00,51.15,51.31,51.14,51.28,185300.0,39.8264,39.951,39.8186,39.9276,185300.0
2015-01-26 11:50:00,51.29,51.38,51.24,51.35,101400.0,39.9354,40.0055,39.8965,39.9821,101400.0
2015-01-26 12:00:00,51.36,51.37,51.23,51.37,70900.0,39.9899,39.9977,39.8887,39.9977,70900.0
2015-01-26 12:10:00,51.36,51.4,51.14,51.17,493900.0,39.9899,40.0211,39.8186,39.842,493900.0
2015-01-26 12:20:00,51.18,51.21,51.03,51.19,631300.0,39.8498,39.8731,39.733,39.8576,631300.0
2015-01-26 12:30:00,51.19,51.22,51.1,51.17,244600.0,39.8576,39.8809,39.7875,39.842,244600.0
2015-01-26 12:40:00,51.16,51.24,51.15,51.19,185500.0,39.8342,39.8965,39.8264,39.8576,185500.0
2015-01-26 12:50:00,51.18,51.25,51.18,51.23,158300.0,39.8498,39.9043,39.8498,39.8887,158300.0
2015-01-26 13:00:00,51.22,51.28,51.17,51.28,140700.0,39.8809,39.9276,39.842,39.9276,140700.0
2015-01-26 13:10:00,51.28,51.28,51.2,51.21,346500.0,39.9276,39.9276,39.8654,39.8731,346500.0
2015-01-26 13:20:00,51.22,51.24,51.15,51.22,257400.0,39.8809,39.8965,39.8264,39.8809,257400.0
2015-01-26 13:30:00,51.22,51.26,51.15,51.17,135800.0,39.8809,39.9121,39.8264,39.842,135800.0
2015-01-26 13:40:00,51.17,51.23,51.14,51.19,297800.0,39.842,39.8887,39.8186,39.8576,297800.0
2015-01-26 13:50:00,51.18,51.19,51.15,51.16,242400.0,39.8498,39.8576,39.8264,39.8342,242400.0
2015-01-26 14:00:00,51.16,51.2,51.12,51.19,170700.0,39.8342,39.8654,39.8031,39.8576,170700.0
2015-01-26 14:10:00,51.19,51.2,51.16,51.19,580700.0,39.8576,39.8654,39.8342,39.8576,580700.0
2015-01-26 14:20:00,51.2,51.2,51.15,51.19,170600.0,39.8654,39.8654,39.8264,39.8576,170600.0
2015-01-26 14:30:00,51.19,51.21,51.18,51.2,298400.0,39.8576,39.8731,39.8498,39.8654,298400.0
2015-01-26 14:40:00,51.2,51.22,51.12,51.18,247500.0,39.8654,39.8809,39.8031,39.8498,247500.0
2015-01-26 14:50:00,51.18,51.2,51.16,51.19,247200.0,39.8498,39.8654,39.8342,39.8576,247200.0
2015-01-26 15:00:00,51.19,51.2,51.15,51.19,131900.0,39.8576,39.8654,39.8264,39.8576,131900.0
2015-01-26 15:10:00,51.19,51.2,51.13,51.19,145900.0,39.8576,39.8654,39.8108,39.8576,145900.0
2015-01-26 15:20:00,51.19,51.21,51.17,51.19,293900.0,39.8576,39.8731,39.842,39.8576,293900.0
2015-01-26 15:30:00,51.18,51.21,51.17,51.2,288500.0,39.8498,39.8731,39.842,39.8654,288500.0
2015-01-26 15:40:00,51.2,51.2,51.16,51.18,364000.0,39.8654,39.8654,39.8342,39.8498,364000.0
2015-01-26 15:50:00,51.18,51.24,51.17,51.2,656200.0,39.8498,39.8965,39.842,39.8654,656200.0
2015-01-27 09:30:00,50.74,50.93,50.47,50.58,494000.0,39.5072,39.6551,39.297,39.3826,494000.0
2015-01-27 09:40:00,50.58,50.74,50.5,50.56,355600.0,39.3826,39.5072,39.3203,39.367,355600.0
2015-01-27 09:50:00,50.55,50.58,50.35,50.43,394300.0,39.3592,39.3826,39.2035,39.2658,394300.0
2015-01-27 10:00:00,50.44,50.67,50.4,50.6,230400.0,39.2736,39.4527,39.2425,39.3982,230400.0
2015-01-27 10:10:00,50.61,50.65,50.54,50.57,214100.0,39.406,39.4371,39.3515,39.3748,214100.0
2015-01-27 10:20:00,50.57,50.66,50.51,50.51,213900.0,39.3748,39.4449,39.3281,39.3281,213900.0
2015-01-27 10:30:00,50.5,50.52,50.37,50.44,232200.0,39.3203,39.3359,39.2191,39.2736,232200.0
2015-01-27 10:40:00,50.43,50.47,50.31,50.34,159600.0,39.2658,39.297,39.1724,39.1957,159600.0
2015-01-27 10:50:00,50.33,50.36,50.24,50.27,245500.0,39.188,39.2113,39.1179,39.1412,245500.0
2015-01-27 11:00:00,50.27,50.42,50.25,50.39,176400.0,39.1412,39.258,39.1257,39.2347,176400.0
2015-01-27 11:10:00,50.39,50.5,50.37,50.38,138100.0,39.2347,39.3203,39.2191,39.2269,138100.0
2015-01-27 11:20:00,50.38,50.49,50.33,50.49,174400.0,39.2269,39.3125,39.188,39.3125,174400.0
2015-01-27 11:30:00,50.48,50.52,50.42,50.46,146600.0,39.3047,39.3359,39.258,39.2892,146600.0
2015-01-27 11:40:00,50.46,50.5,50.41,50.48,64700.0,39.2892,39.3203,39.2502,39.3047,64700.0
2015-01-27 11:50:00,50.48,50.52,50.39,50.39,86800.0,39.3047,39.3359,39.2347,39.2347,86800.0
2015-01-27 12:00:00,50.38,50.43,50.36,50.38,112000.0,39.2269,39.2658,39.2113,39.2269,112000.0
2015-01-27 12:10:00,50.38,50.42,50.34,50.38,87600.0,39.2269,39.258,39.1957,39.2269,87600.0
2015-01-27 12:20:00,50.39,50.46,50.36,50.43,204300.0,39.2347,39.2892,39.2113,39.2658,204300.0
2015-01-27 12:30:00,50.44,50.51,50.43,50.48,233000.0,39.2736,39.3281,39.2658,39.3047,233000.0
2015-01-27 12:40:00,50.48,50.5,50.44,50.48,198900.0,39.3047,39.3203,39.2736,39.3047,198900.0
2015-01-27 12:50:00,50.49,50.54,50.46,50.51,229100.0,39.3125,39.3515,39.2892,39.3281,229100.0
2015-01-27 13:00:00,50.51,50.53,50.44,50.5,99700.0,39.3281,39.3437,39.2736,39.3203,99700.0
2015-01-27 13:10:00,50.5,50.59,50.48,50.55,180800.0,39.3203,39.3904,39.3047,39.3592,180800.0
2015-01-27 13:20:00,50.55,50.59,50.49,50.49,129700.0,39.3592,39.3904,39.3125,39.3125,129700.0
2015-01-27 13:30:00,50.5,50.67,50.49,50.65,196600.0,39.3203,39.4527,39.3125,39.4371,196600.0
2015-01-27 13:40:00,50.66,50.67,50.51,50.57,96200.0,39.4449,39.4527,39.3281,39.3748,96200.0
2015-01-27 13:50:00,50.58,50.58,50.5,50.56,65600.0,39.3826,39.3826,39.3203,39.367,65600.0
2015-01-27 14:00:00,50.55,50.65,50.55,50.62,124100.0,39.3592,39.4371,39.3592,39.4138,124100.0
2015-01-27 14:10:00,50.61,50.67,50.58,50.66,97200.0,39.406,39.4527,39.3826,39.4449,97200.0
2015-01-27 14:20:00,50.66,50.69,50.63,50.63,180300.0,39.4449,39.4683,39.4215,39.4215,180300.0
2015-01-27 14:30:00,50.64,50.74,50.63,50.73,282100.0,39.4293,39.5072,39.4215,39.4994,282100.0
2015-01-27 14:40:00,50.73,50.75,50.67,50.71,97800.0,39.4994,39.515,39.4527,39.4838,97800.0
2015-01-27 14:50:00,50.72,50.76,50.61,50.61,180400.0,39.4916,39.5228,39.406,39.406,180400.0
2015-01-27 15:00:00,50.61,50.64,50.56,50.59,122800.0,39.406,39.4293,39.367,39.3904,122800.0
2015-01-27 15:10:00,50.59,50.6,50.5,50.5,160200.0,39.3904,39.3982,39.3203,39.3203,160200.0
2015-01-27 15:20:00,50.5,50.53,50.45,50.45,141800.0,39.3203,39.3437,39.2814,39.2814,141800.0
2015-01-27 15:30:00,50.46,50.54,50.44,50.48,186700.0,39.2892,39.3515,39.2736,39.3047,186700.0
2015-01-27 15:40:00,50.48,50.56,50.47,50.51,265400.0,39.3047,39.367,39.297,39.3281,265400.0
2015-01-27 15:50:00,50.5,50.54,50.43,50.47,377000.0,39.3203,39.3515,39.2658,39.297,377000.0
2015-01-28 09:30:00,50.84,50.84,50.42,50.47,218900.0,39.585,39.585,39.258,39.297,218900.0
2015-01-28 09:40:00,50.47,50.52,50.3,50.44,206700.0,39.297,39.3359,39.1646,39.2736,206700.0
2015-01-28 09:50:00,50.45,50.52,50.33,50.35,138400.0,39.2814,39.3359,39.188,39.2035,138400.0
2015-01-28 10:00:00,50.36,50.47,50.33,50.41,118600.0,39.2113,39.297,39.188,39.2502,118600.0
2015-01-28 10:10:00,50.41,50.45,50.3,50.35,133600.0,39.2502,39.2814,39.1646,39.2035,133600.0
2015-01-28 10:20:00,50.35,50.44,50.34,50.37,166100.0,39.2035,39.2736,39.1957,39.2191,166100.0
2015-01-28 10:30:00,50.39,50.47,50.3,50.32,230500.0,39.2347,39.297,39.1646,39.1802,230500.0
2015-01-28 10:40:00,50.31,50.39,50.24,50.26,519200.0,39.1724,39.2347,39.1179,39.1334,519200.0
2015-01-28 10:50:00,50.26,50.28,50.19,50.27,318100.0,39.1334,39.149,39.0789,39.1412,318100.0
2015-01-28 11:00:00,50.27,50.3,50.21,50.29,270800.0,39.1412,39.1646,39.0945,39.1568,270800.0
2015-01-28 11:10:00,50.3,50.3,50.15,50.17,227500.0,39.1646,39.1646,39.0478,39.0634,227500.0
2015-01-28 11:20:00,50.17,50.26,50.13,50.21,251400.0,39.0634,39.1334,39.0322,39.0945,251400.0
2015-01-28 11:30:00,50.21,50.29,50.19,50.25,125400.0,39.0945,39.1568,39.0789,39.1257,125400.0
2015-01-28 11:40:00,50.25,50.3,50.23,50.27,210700.0,39.1257,39.1646,39.1101,39.1412,210700.0
2015-01-28 11:50:00,50.27,50.28,50.21,50.24,134300.0,39.1412,39.149,39.0945,39.1179,134300.0
2015-01-28 12:00:00,50.24,50.3,50.23,50.29,150400.0,39.1179,39.1646,39.1101,39.1568,150400.0
2015-01-28 12:10:00,50.29,50.31,50.26,50.27,267700.0,39.1568,39.1724,39.1334,39.1412,267700.0
2015-01-28 12:20:00,50.28,50.32,50.26,50.3,187900.0,39.149,39.1802,39.1334,39.1646,187900.0
2015-01-28 12:30:00,50.3,50.33,50.25,50.29,201600.0,39.1646,39.188,39.1257,39.1568,201600.0
2015-01-28 12:40:00,50.3,50.36,50.29,50.34,159900.0,39.1646,39.2113,39.1568,39.1957,159900.0
2015-01-28 12:50:00,50.35,50.35,50.29,50.3,104100.0,39.2035,39.2035,39.1568,39.1646,104100.0
2015-01-28 13:00:00,50.29,50.31,50.25,50.28,70000.0,39.1568,39.1724,39.1257,39.149,70000.0
2015-01-28 13:10:00,50.29,50.3,50.23,50.24,114200.0,39.1568,39.1646,39.1101,39.1179,114200.0
2015-01-28 13:20:00,50.24,50.28,50.19,50.2,96400.0,39.1179,39.149,39.0789,39.0867,96400.0
2015-01-28 13:30:00,50.19,50.26,50.19,50.21,134900.0,39.0789,39.1334,39.0789,39.0945,134900.0
2015-01-28 13:40:00,50.21,50.21,50.16,50.2,118800.0,39.0945,39.0945,39.0556,39.0867,118800.0
2015-01-28 13:50:00,50.21,50.22,50.15,50.16,158800.0,39.0945,39.1023,39.0478,39.0556,158800.0
2015-01-28 14:00:00,50.16,50.37,50.05,50.07,247900.0,39.0556,39.2191,38.9699,38.9855,247900.0
2015-01-28 14:10:00,50.07,50.07,49.93,49.98,406000.0,38.9855,38.9855,38.8765,38.9154,406000.0
2015-01-28 14:20:00,49.98,50.0,49.8,49.82,322000.0,38.9154,38.931,38.7753,38.7909,322000.0
2015-01-28 14:30:00,49.82,49.84,49.64,49.77,325600.0,38.7909,38.8064,38.6507,38.7519,325600.0
2015-01-28 14:40:00,49.78,49.87,49.73,49.8,237200.0,38.7597,38.8298,38.7208,38.7753,237200.0
2015-01-28 14:50:00,49.8,49.91,49.73,49.86,199000.0,38.7753,38.8609,38.7208,38.822,199000.0
2015-01-28 15:00:00,49.86,49.94,49.78,49.83,206300.0,38.822,38.8843,38.7597,38.7986,206300.0
2015-01-28 15:10:00,49.82,49.85,49.64,49.65,208600.0,38.7909,38.8142,38.6507,38.6585,208600.0
2015-01-28 15:20:00,49.64,49.74,49.56,49.61,424900.0,38.6507,38.7286,38.5884,38.6273,424900.0
2015-01-28 15:30:00,49.6,49.61,49.37,49.37,571200.0,38.6196,38.6273,38.4405,38.4405,571200.0
2015-01-28 15:40:00,49.38,49.38,49.2,49.33,859400.0,38.4483,38.4483,38.3081,38.4093,859400.0
2015-01-28 15:50:00,49.33,49.4,49.18,49.22,1408900.0,38.4093,38.4638,38.2925,38.3237,1408900.0
2015-01-29 09:30:00,49.37,49.7,49.23,49.48,522800.0,38.4405,38.6974,38.3315,38.5261,522800.0
2015-01-29 09:40:00,49.48,49.49,49.08,49.14,426000.0,38.5261,38.5339,38.2147,38.2614,426000.0
2015-01-29 09:50:00,49.15,49.2,49.08,49.11,564100.0,38.2692,38.3081,38.2147,38.238,564100.0
2015-01-29 10:00:00,49.11,49.12,48.83,48.9,549500.0,38.238,38.2458,38.02,38.0745,549500.0
2015-01-29 10:10:00,48.89,49.01,48.79,49.01,404600.0,38.0667,38.1602,37.9889,38.1602,404600.0
2015-01-29 10:20:00,49.0,49.08,48.91,49.05,406600.0,38.1524,38.2147,38.0823,38.1913,406600.0
2015-01-29 10:30:00,49.05,49.06,48.9,48.97,155600.0,38.1913,38.1991,38.0745,38.129,155600.0
2015-01-29 10:40:00,48.97,48.98,48.72,48.8,280100.0,38.129,38.1368,37.9344,37.9967,280100.0
2015-01-29 10:50:00,48.8,48.91,48.68,48.9,207800.0,37.9967,38.0823,37.9032,38.0745,207800.0
2015-01-29 11:00:00,48.89,48.93,48.82,48.92,376600.0,38.0667,38.0979,38.0122,38.0901,376600.0
2015-01-29 11:10:00,48.92,48.95,48.83,48.91,514300.0,38.0901,38.1135,38.02,38.0823,514300.0
2015-01-29 11:20:00,48.91,48.99,48.89,48.96,229700.0,38.0823,38.1446,38.0667,38.1212,229700.0
2015-01-29 11:30:00,48.95,49.09,48.95,49.0,184000.0,38.1135,38.2225,38.1135,38.1524,184000.0
2015-01-29 11:40:00,48.99,49.08,48.91,49.05,247500.0,38.1446,38.2147,38.0823,38.1913,247500.0
2015-01-29 11:50:00,49.05,49.07,48.95,48.99,750600.0,38.1913,38.2069,38.1135,38.1446,750600.0
2015-01-29 12:00:00,49.0,49.04,48.96,49.01,344200.0,38.1524,38.1835,38.1212,38.1602,344200.0
2015-01-29 12:10:00,49.0,49.02,48.97,49.0,194000.0,38.1524,38.168,38.129,38.1524,194000.0
2015-01-29 12:20:00,48.99,49.01,48.94,49.0,154900.0,38.1446,38.1602,38.1057,38.1524,154900.0
2015-01-29 12:30:00,48.99,49.0,48.92,48.94,129400.0,38.1446,38.1524,38.0901,38.1057,129400.0
2015-01-29 12:40:00,48.95,48.96,48.87,48.94,102200.0,38.1135,38.1212,38.0512,38.1057,102200.0
2015-01-29 12:50:00,48.93,49.01,48.89,49.0,99400.0,38.0979,38.1602,38.0667,38.1524,99400.0
2015-01-29 13:00:00,49.0,49.01,48.87,48.88,118100.0,38.1524,38.1602,38.0512,38.059,118100.0
2015-01-29 13:10:00,48.88,48.99,48.85,48.96,104100.0,38.059,38.1446,38.0356,38.1212,104100.0
2015-01-29 13:20:00,48.96,49.08,48.96,49.07,175900.0,38.1212,38.2147,38.1212,38.2069,175900.0
2015-01-29 13:30:00,49.07,49.18,49.03,49.17,115600.0,38.2069,38.2925,38.1757,38.2848,115600.0
2015-01-29 13:40:00,49.18,49.26,49.16,49.2,166800.0,38.2925,38.3548,38.277,38.3081,166800.0
2015-01-29 13:50:00,49.2,49.24,49.14,49.14,143800.0,38.3081,38.3393,38.2614,38.2614,143800.0
2015-01-29 14:00:00,49.14,49.25,49.14,49.17,149600.0,38.2614,38.347,38.2614,38.2848,149600.0
2015-01-29 14:10:00,49.17,49.21,49.16,49.17,132400.0,38.2848,38.3159,38.277,38.2848,132400.0
2015-01-29 14:20:00,49.17,49.31,49.16,49.31,230000.0,38.2848,38.3938,38.277,38.3938,230000.0
2015-01-29 14:30:00,49.3,49.39,49.3,49.36,384700.0,38.386,38.4561,38.386,38.4327,384700.0
2015-01-29 14:40:00,49.35,49.35,49.18,49.18,109200.0,38.4249,38.4249,38.2925,38.2925,109200.0
2015-01-29 14:50:00,49.18,49.18,49.1,49.16,345300.0,38.2925,38.2925,38.2303,38.277,345300.0
2015-01-29 15:00:00,49.15,49.3,49.12,49.27,276700.0,38.2692,38.386,38.2458,38.3626,276700.0
2015-01-29 15:10:00,49.26,49.26,49.14,49.24,177000.0,38.3548,38.3548,38.2614,38.3393,177000.0
2015-01-29 15:20:00,49.25,49.29,49.21,49.24,280100.0,38.347,38.3782,38.3159,38.3393,280100.0
2015-01-29 15:30:00,49.25,49.29,49.21,49.27,355600.0,38.347,38.3782,38.3159,38.3626,355600.0
2015-01-29 15:40:00,49.28,49.32,49.11,49.17,716200.0,38.3704,38.4015,38.238,38.2848,716200.0
2015-01-29 15:50:00,49.18,49.26,49.14,49.26,485400.0,38.2925,38.3548,38.2614,38.3548,485400.0
2015-01-30 09:30:00,49.02,49.13,48.75,48.99,438600.0,38.168,38.2536,37.9577,38.1446,438600.0
2015-01-30 09:40:00,49.0,49.26,48.97,49.16,287800.0,38.1524,38.3548,38.129,38.277,287800.0
2015-01-30 09:50:00,49.16,49.35,49.11,49.34,290100.0,38.277,38.4249,38.238,38.4171,290100.0
2015-01-30 10:00:00,49.33,49.45,49.24,49.32,546900.0,38.4093,38.5028,38.3393,38.4015,546900.0
2015-01-30 10:10:00,49.32,49.38,49.22,49.24,296000.0,38.4015,38.4483,38.3237,38.3393,296000.0
2015-01-30 10:20:00,49.24,49.38,49.2,49.28,186800.0,38.3393,38.4483,38.3081,38.3704,186800.0
2015-01-30 10:30:00,49.28,49.35,49.16,49.34,253800.0,38.3704,38.4249,38.277,38.4171,253800.0
2015-01-30 10:40:00,49.34,49.5,49.3,49.43,536200.0,38.4171,38.5417,38.386,38.4872,536200.0
2015-01-30 10:50:00,49.43,49.43,49.25,49.38,256400.0,38.4872,38.4872,38.347,38.4483,256400.0
2015-01-30 11:00:00,49.39,49.39,49.25,49.26,154300.0,38.4561,38.4561,38.347,38.3548,154300.0
2015-01-30 11:10:00,49.26,49.27,49.08,49.11,174900.0,38.3548,38.3626,38.2147,38.238,174900.0
2015-01-30 11:20:00,49.12,49.21,49.04,49.18,104100.0,38.2458,38.3159,38.1835,38.2925,104100.0
2015-01-30 11:30:00,49.18,49.24,49.15,49.21,217600.0,38.2925,38.3393,38.2692,38.3159,217600.0
2015-01-30 11:40:00,49.21,49.22,49.04,49.07,114700.0,38.3159,38.3237,38.1835,38.2069,114700.0
2015-01-30 11:50:00,49.08,49.17,48.98,49.16,108500.0,38.2147,38.2848,38.1368,38.277,108500.0
2015-01-30 12:00:00,49.16,49.28,49.13,49.2,146900.0,38.277,38.3704,38.2536,38.3081,146900.0
2015-01-30 12:10:00,49.21,49.28,49.15,49.24,119800.0,38.3159,38.3704,38.2692,38.3393,119800.0
2015-01-30 12:20:00,49.24,49.29,49.2,49.25,121600.0,38.3393,38.3782,38.3081,38.347,121600.0
2015-01-30 12:30:00,49.25,49.27,49.18,49.2,89700.0,38.347,38.3626,38.2925,38.3081,89700.0
2015-01-30 12:40:00,49.19,49.25,49.15,49.15,90500.0,38.3003,38.347,38.2692,38.2692,90500.0
2015-01-30 12:50:00,49.15,49.24,49.1,49.19,152800.0,38.2692,38.3393,38.2303,38.3003,152800.0
2015-01-30 13:00:00,49.19,49.26,49.19,49.21,68700.0,38.3003,38.3548,38.3003,38.3159,68700.0
2015-01-30 13:10:00,49.21,49.21,49.03,49.07,263900.0,38.3159,38.3159,38.1757,38.2069,263900.0
2015-01-30 13:20:00,49.07,49.18,49.03,49.16,113800.0,38.2069,38.2925,38.1757,38.277,113800.0
2015-01-30 13:30:00,49.15,49.23,49.12,49.16,90700.0,38.2692,38.3315,38.2458,38.277,90700.0
2015-01-30 13:40:00,49.16,49.31,49.12,49.3,154700.0,38.277,38.3938,38.2458,38.386,154700.0
2015-01-30 13:50:00,49.3,49.38,49.24,49.38,170200.0,38.386,38.4483,38.3393,38.4483,170200.0
2015-01-30 14:00:00,49.38,49.44,49.31,49.41,109000.0,38.4483,38.495,38.3938,38.4716,109000.0
2015-01-30 14:10:00,49.4,49.49,49.33,49.48,122800.0,38.4638,38.5339,38.4093,38.5261,122800.0
2015-01-30 14:20:00,49.48,49.59,49.47,49.58,182800.0,38.5261,38.6118,38.5183,38.604,182800.0
2015-01-30 14:30:00,49.59,49.62,49.47,49.5,292300.0,38.6118,38.6351,38.5183,38.5417,292300.0
2015-01-30 14:40:00,49.5,49.52,49.33,49.36,177700.0,38.5417,38.5573,38.4093,38.4327,177700.0
2015-01-30 14:50:00,49.35,49.35,49.19,49.22,201900.0,38.4249,38.4249,38.3003,38.3237,201900.0
2015-01-30 15:00:00,49.22,49.27,49.03,49.06,207400.0,38.3237,38.3626,38.1757,38.1991,207400.0
2015-01-30 15:10:00,49.06,49.16,49.04,49.04,243100.0,38.1991,38.277,38.1835,38.1835,243100.0
2015-01-30 15:20:00,49.05,49.12,48.91,49.1,344700.0,38.1913,38.2458,38.0823,38.2303,344700.0
2015-01-30 15:30:00,49.1,49.11,48.97,48.99,310700.0,38.2303,38.238,38.129,38.1446,310700.0
2015-01-30 15:40:00,48.99,49.0,48.88,48.9,693500.0,38.1446,38.1524,38.059,38.0745,693500.0
2015-01-30 15:50:00,48.89,48.94,48.85,48.88,986400.0,38.0667,38.1057,38.0356,38.059,986400.0
2015-02-02 09:30:00,49.07,49.41,49.01,49.41,330600.0,38.2069,38.4716,38.1602,38.4716,330600.0
2015-02-02 09:40:00,49.4,49.52,49.32,49.45,339000.0,38.4638,38.5573,38.4015,38.5028,339000.0
2015-02-02 09:50:00,49.45,49.59,49.38,49.55,414800.0,38.5028,38.6118,38.4483,38.5806,414800.0
2015-02-02 10:00:00,49.54,49.54,49.21,49.31,645900.0,38.5728,38.5728,38.3159,38.3938,645900.0
2015-02-02 10:10:00,49.3,49.38,49.19,49.37,297300.0,38.386,38.4483,38.3003,38.4405,297300.0
2015-02-02 10:20:00,49.38,49.51,49.36,49.45,229800.0,38.4483,38.5495,38.4327,38.5028,229800.0
2015-02-02 10:30:00,49.45,49.51,49.37,49.49,197600.0,38.5028,38.5495,38.4405,38.5339,197600.0
2015-02-02 10:40:00,49.48,49.73,49.48,49.7,410300.0,38.5261,38.7208,38.5261,38.6974,410300.0
2015-02-02 10:50:00,49.69,49.87,49.67,49.74,393500.0,38.6896,38.8298,38.6741,38.7286,393500.0
2015-02-02 11:00:00,49.75,49.84,49.65,49.66,229400.0,38.7364,38.8064,38.6585,38.6663,229400.0
2015-02-02 11:10:00,49.66,49.76,49.65,49.73,274500.0,38.6663,38.7441,38.6585,38.7208,274500.0
2015-02-02 11:20:00,49.73,49.75,49.62,49.69,259100.0,38.7208,38.7364,38.6351,38.6896,259100.0
2015-02-02 11:30:00,49.7,49.94,49.63,49.89,277100.0,38.6974,38.8843,38.6429,38.8454,277100.0
2015-02-02 11:40:00,49.89,49.92,49.81,49.86,181000.0,38.8454,38.8687,38.7831,38.822,181000.0
2015-02-02 11:50:00,49.86,49.9,49.74,49.78,197900.0,38.822,38.8531,38.7286,38.7597,197900.0
2015-02-02 12:00:00,49.78,49.79,49.51,49.66,324400.0,38.7597,38.7675,38.5495,38.6663,324400.0
2015-02-02 12:10:00,49.65,49.77,49.61,49.76,143200.0,38.6585,38.7519,38.6273,38.7441,143200.0
2015-02-02 12:20:00,49.76,49.77,49.64,49.75,172700.0,38.7441,38.7519,38.6507,38.7364,172700.0
2015-02-02 12:30:00,49.76,49.76,49.64,49.7,197000.0,38.7441,38.7441,38.6507,38.6974,197000.0
2015-02-02 12:40:00,49.7,49.74,49.56,49.58,180000.0,38.6974,38.7286,38.5884,38.604,180000.0
2015-02-02 12:50:00,49.58,49.64,49.54,49.59,182600.0,38.604,38.6507,38.5728,38.6118,182600.0
2015-02-02 13:00:00,49.6,49.61,49.48,49.57,167500.0,38.6196,38.6273,38.5261,38.5962,167500.0
2015-02-02 13:10:00,49.57,49.68,49.56,49.61,146400.0,38.5962,38.6818,38.5884,38.6273,146400.0
2015-02-02 13:20:00,49.61,49.77,49.61,49.77,169800.0,38.6273,38.7519,38.6273,38.7519,169800.0
2015-02-02 13:30:00,49.77,49.82,49.63,49.63,280900.0,38.7519,38.7909,38.6429,38.6429,280900.0
2015-02-02 13:40:00,49.63,49.73,49.52,49.52,240800.0,38.6429,38.7208,38.5573,38.5573,240800.0
2015-02-02 13:50:00,49.52,49.6,49.51,49.53,131500.0,38.5573,38.6196,38.5495,38.5651,131500.0
2015-02-02 14:00:00,49.52,49.68,49.51,49.64,113100.0,38.5573,38.6818,38.5495,38.6507,113100.0
2015-02-02 14:10:00,49.64,49.7,49.62,49.69,160300.0,38.6507,38.6974,38.6351,38.6896,160300.0
2015-02-02 14:20:00,49.69,49.81,49.69,49.81,170500.0,38.6896,38.7831,38.6896,38.7831,170500.0
2015-02-02 14:30:00,49.81,49.84,49.75,49.79,141700.0,38.7831,38.8064,38.7364,38.7675,141700.0
2015-02-02 14:40:00,49.78,49.83,49.76,49.79,179200.0,38.7597,38.7986,38.7441,38.7675,179200.0
2015-02-02 14:50:00,49.79,49.88,49.72,49.78,189500.0,38.7675,38.8376,38.713,38.7597,189500.0
2015-02-02 15:00:00,49.78,49.9,49.75,49.89,198700.0,38.7597,38.8531,38.7364,38.8454,198700.0
2015-02-02 15:10:00,49.89,50.03,49.88,50.0,301300.0,38.8454,38.9544,38.8376,38.931,301300.0
2015-02-02 15:20:00,50.01,50.13,50.0,50.07,199500.0,38.9388,39.0322,38.931,38.9855,199500.0
2015-02-02 15:30:00,50.07,50.37,50.05,50.37,305400.0,38.9855,39.2191,38.9699,39.2191,305400.0
2015-02-02 15:40:00,50.38,50.6,50.37,50.46,588600.0,39.2269,39.3982,39.2191,39.2892,588600.0
2015-02-02 15:50:00,50.46,50.49,50.36,50.48,701200.0,39.2892,39.3125,39.2113,39.3047,701200.0
2015-02-03 09:30:00,50.8,50.94,50.7,50.87,525500.0,39.5539,39.6629,39.476,39.6084,525500.0
2015-02-03 09:40:00,50.87,50.97,50.84,50.96,327300.0,39.6084,39.6863,39.585,39.6785,327300.0
2015-02-03 09:50:00,50.96,51.07,50.85,51.07,188000.0,39.6785,39.7641,39.5928,39.7641,188000.0
2015-02-03 10:00:00,51.07,51.09,50.85,50.88,372200.0,39.7641,39.7797,39.5928,39.6162,372200.0
2015-02-03 10:10:00,50.88,50.94,50.76,50.76,286600.0,39.6162,39.6629,39.5228,39.5228,286600.0
2015-02-03 10:20:00,50.76,50.82,50.7,50.82,226800.0,39.5228,39.5695,39.476,39.5695,226800.0
2015-02-03 10:30:00,50.82,50.83,50.74,50.76,215000.0,39.5695,39.5773,39.5072,39.5228,215000.0
2015-02-03 10:40:00,50.76,50.87,50.73,50.87,246400.0,39.5228,39.6084,39.4994,39.6084,246400.0
2015-02-03 10:50:00,50.87,50.88,50.64,50.64,196500.0,39.6084,39.6162,39.4293,39.4293,196500.0
2015-02-03 11:00:00,50.64,50.76,50.6,50.73,164200.0,39.4293,39.5228,39.3982,39.4994,164200.0
2015-02-03 11:10:00,50.72,50.84,50.65,50.76,281900.0,39.4916,39.585,39.4371,39.5228,281900.0
2015-02-03 11:20:00,50.76,50.88,50.73,50.78,140700.0,39.5228,39.6162,39.4994,39.5383,140700.0
2015-02-03 11:30:00,50.78,50.88,50.76,50.86,152900.0,39.5383,39.6162,39.5228,39.6006,152900.0
2015-02-03 11:40:00,50.86,50.95,50.81,50.85,179400.0,39.6006,39.6707,39.5617,39.5928,179400.0
2015-02-03 11:50:00,50.85,50.87,50.74,50.78,204400.0,39.5928,39.6084,39.5072,39.5383,204400.0
2015-02-03 12:00:00,50.77,50.81,50.71,50.79,168100.0,39.5305,39.5617,39.4838,39.5461,168100.0
2015-02-03 12:10:00,50.79,50.9,50.77,50.82,123800.0,39.5461,39.6318,39.5305,39.5695,123800.0
2015-02-03 12:20:00,50.82,50.86,50.74,50.76,116900.0,39.5695,39.6006,39.5072,39.5228,116900.0
2015-02-03 12:30:00,50.77,50.78,50.69,50.75,78100.0,39.5305,39.5383,39.4683,39.515,78100.0
2015-02-03 12:40:00,50.76,50.84,50.73,50.76,95900.0,39.5228,39.585,39.4994,39.5228,95900.0
2015-02-03 12:50:00,50.77,50.79,50.7,50.72,107900.0,39.5305,39.5461,39.476,39.4916,107900.0
2015-02-03 13:00:00,50.73,50.8,50.71,50.79,91300.0,39.4994,39.5539,39.4838,39.5461,91300.0
2015-02-03 13:10:00,50.78,50.88,50.75,50.83,90500.0,39.5383,39.6162,39.515,39.5773,90500.0
2015-02-03 13:20:00,50.83,50.99,50.83,50.95,148600.0,39.5773,39.7018,39.5773,39.6707,148600.0
2015-02-03 13:30:00,50.95,51.0,50.91,50.91,113000.0,39.6707,39.7096,39.6396,39.6396,113000.0
2015-02-03 13:40:00,50.91,50.98,50.91,50.95,88400.0,39.6396,39.6941,39.6396,39.6707,88400.0
2015-02-03 13:50:00,50.94,51.17,50.93,51.15,185300.0,39.6629,39.842,39.6551,39.8264,185300.0
2015-02-03 14:00:00,51.15,51.19,51.06,51.06,134000.0,39.8264,39.8576,39.7563,39.7563,134000.0
2015-02-03 14:10:00,51.06,51.09,51.04,51.04,88300.0,39.7563,39.7797,39.7408,39.7408,88300.0
2015-02-03 14:20:00,51.04,51.06,50.95,50.97,89900.0,39.7408,39.7563,39.6707,39.6863,89900.0
2015-02-03 14:30:00,50.97,51.0,50.88,50.96,97500.0,39.6863,39.7096,39.6162,39.6785,97500.0
2015-02-03 14:40:00,50.95,51.02,50.93,51.01,121300.0,39.6707,39.7252,39.6551,39.7174,121300.0
2015-02-03 14:50:00,51.01,51.04,50.98,51.04,137700.0,39.7174,39.7408,39.6941,39.7408,137700.0
2015-02-03 15:00:00,51.04,51.07,51.0,51.07,112500.0,39.7408,39.7641,39.7096,39.7641,112500.0
2015-02-03 15:10:00,51.07,51.11,50.99,51.08,328200.0,39.7641,39.7953,39.7018,39.7719,328200.0
2015-02-03 15:20:00,51.08,51.2,51.08,51.18,203800.0,39.7719,39.8654,39.7719,39.8498,203800.0
2015-02-03 15:30:00,51.17,51.2,51.1,51.17,423200.0,39.842,39.8654,39.7875,39.842,423200.0
2015-02-03 15:40:00,51.17,51.27,51.16,51.27,363400.0,39.842,39.9199,39.8342,39.9199,363400.0
2015-02-03 15:50:00,51.27,51.39,51.26,51.34,1110600.0,39.9199,40.0133,39.9121,39.9744,1110600.0
2015-02-04 09:30:00,51.07,51.68,51.05,51.68,389300.0,39.7641,40.2391,39.7486,40.2391,389300.0
2015-02-04 09:40:00,51.68,51.71,51.5,51.59,198000.0,40.2391,40.2624,40.0989,40.169,198000.0
2015-02-04 09:50:00,51.59,51.79,51.55,51.77,396400.0,40.169,40.3247,40.1379,40.3092,396400.0
2015-02-04 10:00:00,51.77,51.91,51.7,51.72,304300.0,40.3092,40.4182,40.2547,40.2702,304300.0
2015-02-04 10:10:00,51.72,51.85,51.71,51.77,463200.0,40.2702,40.3715,40.2624,40.3092,463200.0
2015-02-04 10:20:00,51.77,51.79,51.71,51.75,224000.0,40.3092,40.3247,40.2624,40.2936,224000.0
2015-02-04 10:30:00,51.75,51.8,51.7,51.75,236800.0,40.2936,40.3325,40.2547,40.2936,236800.0
2015-02-04 10:40:00,51.76,51.85,51.71,51.75,145100.0,40.3014,40.3715,40.2624,40.2936,145100.0
2015-02-04 10:50:00,51.75,51.79,51.7,51.77,138000.0,40.2936,40.3247,40.2547,40.3092,138000.0
2015-02-04 11:00:00,51.76,51.78,51.7,51.75,100700.0,40.3014,40.317,40.2547,40.2936,100700.0
2015-02-04 11:10:00,51.76,51.82,51.68,51.8,320900.0,40.3014,40.3481,40.2391,40.3325,320900.0
2015-02-04 11:20:00,51.81,51.87,51.77,51.84,121200.0,40.3403,40.387,40.3092,40.3637,121200.0
2015-02-04 11:30:00,51.85,51.88,51.79,51.84,118300.0,40.3715,40.3948,40.3247,40.3637,118300.0
2015-02-04 11:40:00,51.83,51.83,51.7,51.7,143500.0,40.3559,40.3559,40.2547,40.2547,143500.0
2015-02-04 11:50:00,51.7,51.73,51.69,51.71,265600.0,40.2547,40.278,40.2469,40.2624,265600.0
2015-02-04 12:00:00,51.71,51.75,51.7,51.74,103300.0,40.2624,40.2936,40.2547,40.2858,103300.0
2015-02-04 12:10:00,51.74,51.75,51.69,51.7,487200.0,40.2858,40.2936,40.2469,40.2547,487200.0
2015-02-04 12:20:00,51.69,51.7,51.6,51.61,173600.0,40.2469,40.2547,40.1768,40.1846,173600.0
2015-02-04 12:30:00,51.6,51.66,51.6,51.61,159800.0,40.1768,40.2235,40.1768,40.1846,159800.0
2015-02-04 12:40:00,51.61,51.64,51.58,51.63,307200.0,40.1846,40.2079,40.1612,40.2002,307200.0
2015-02-04 12:50:00,51.63,51.64,51.57,51.57,336000.0,40.2002,40.2079,40.1534,40.1534,336000.0
2015-02-04 13:00:00,51.58,51.63,51.56,51.6,132700.0,40.1612,40.2002,40.1457,40.1768,132700.0
2015-02-04 13:10:00,51.6,51.61,51.54,51.54,86000.0,40.1768,40.1846,40.1301,40.1301,86000.0
2015-02-04 13:20:00,51.54,51.58,51.5,51.56,68200.0,40.1301,40.1612,40.0989,40.1457,68200.0
2015-02-04 13:30:00,51.56,51.6,51.53,51.58,106100.0,40.1457,40.1768,40.1223,40.1612,106100.0
2015-02-04 13:40:00,51.58,51.58,51.52,51.53,135300.0,40.1612,40.1612,40.1145,40.1223,135300.0
2015-02-04 13:50:00,51.52,51.58,51.51,51.55,170200.0,40.1145,40.1612,40.1067,40.1379,170200.0
2015-02-04 14:00:00,51.55,51.6,51.5,51.52,173700.0,40.1379,40.1768,40.0989,40.1145,173700.0
2015-02-04 14:10:00,51.52,51.54,51.45,51.47,174200.0,40.1145,40.1301,40.06,40.0756,174200.0
2015-02-04 14:20:00,51.46,51.54,51.46,51.5,85900.0,40.0678,40.1301,40.0678,40.0989,85900.0
2015-02-04 14:30:00,51.5,51.57,51.47,51.56,72800.0,40.0989,40.1534,40.0756,40.1457,72800.0
2015-02-04 14:40:00,51.56,51.62,51.54,51.61,81800.0,40.1457,40.1924,40.1301,40.1846,81800.0
2015-02-04 14:50:00,51.6,51.62,51.54,51.59,115600.0,40.1768,40.1924,40.1301,40.169,115600.0
2015-02-04 15:00:00,51.59,51.66,51.54,51.66,107200.0,40.169,40.2235,40.1301,40.2235,107200.0
2015-02-04 15:10:00,51.65,51.7,51.59,51.7,91100.0,40.2157,40.2547,40.169,40.2547,91100.0
2015-02-04 15:20:00,51.7,51.82,51.67,51.81,100000.0,40.2547,40.3481,40.2313,40.3403,100000.0
2015-02-04 15:30:00,51.82,51.86,51.66,51.67,301200.0,40.3481,40.3792,40.2235,40.2313,301200.0
2015-02-04 15:40:00,51.68,51.7,51.34,51.45,907900.0,40.2391,40.2547,39.9744,40.06,907900.0
2015-02-04 15:50:00,51.45,51.52,51.4,51.52,898200.0,40.06,40.1145,40.0211,40.1145,898200.0
2015-02-05 09:30:00,51.26,51.4,51.15,51.34,485100.0,39.9121,40.0211,39.8264,39.9744,485100.0
2015-02-05 09:40:00,51.34,51.59,51.26,51.57,609000.0,39.9744,40.169,39.9121,40.1534,609000.0
2015-02-05 09:50:00,51.57,51.66,51.51,51.55,282700.0,40.1534,40.2235,40.1067,40.1379,282700.0
2015-02-05 10:00:00,51.56,51.81,51.55,51.72,210800.0,40.1457,40.3403,40.1379,40.2702,210800.0
2015-02-05 10:10:00,51.71,51.75,51.67,51.68,86800.0,40.2624,40.2936,40.2313,40.2391,86800.0
2015-02-05 10:20:00,51.68,51.81,51.66,51.79,63700.0,40.2391,40.3403,40.2235,40.3247,63700.0
2015-02-05 10:30:00,51.79,51.8,51.67,51.74,161300.0,40.3247,40.3325,40.2313,40.2858,161300.0
2015-02-05 10:40:00,51.74,51.85,51.71,51.83,104100.0,40.2858,40.3715,40.2624,40.3559,104100.0
2015-02-05 10:50:00,51.83,51.86,51.8,51.83,67500.0,40.3559,40.3792,40.3325,40.3559,67500.0
2015-02-05 11:00:00,51.82,51.83,51.76,51.8,98200.0,40.3481,40.3559,40.3014,40.3325,98200.0
2015-02-05 11:10:00,51.81,51.86,51.68,51.68,67600.0,40.3403,40.3792,40.2391,40.2391,67600.0
2015-02-05 11:20:00,51.69,51.73,51.68,51.72,108400.0,40.2469,40.278,40.2391,40.2702,108400.0
2015-02-05 11:30:00,51.72,51.87,51.72,51.85,112400.0,40.2702,40.387,40.2702,40.3715,112400.0
2015-02-05 11:40:00,51.85,51.87,51.76,51.84,91300.0,40.3715,40.387,40.3014,40.3637,91300.0
2015-02-05 11:50:00,51.84,51.84,51.77,51.79,59400.0,40.3637,40.3637,40.3092,40.3247,59400.0
2015-02-05 12:00:00,51.79,51.82,51.73,51.73,59400.0,40.3247,40.3481,40.278,40.278,59400.0
2015-02-05 12:10:00,51.74,51.77,51.67,51.68,49500.0,40.2858,40.3092,40.2313,40.2391,49500.0
2015-02-05 12:20:00,51.68,51.71,51.61,51.62,132800.0,40.2391,40.2624,40.1846,40.1924,132800.0
2015-02-05 12:30:00,51.62,51.63,51.57,51.6,130300.0,40.1924,40.2002,40.1534,40.1768,130300.0
2015-02-05 12:40:00,51.6,51.63,51.58,51.58,104100.0,40.1768,40.2002,40.1612,40.1612,104100.0
2015-02-05 12:50:00,51.58,51.62,51.53,51.56,57800.0,40.1612,40.1924,40.1223,40.1457,57800.0
2015-02-05 13:00:00,51.57,51.6,51.55,51.57,52000.0,40.1534,40.1768,40.1379,40.1534,52000.0
2015-02-05 13:10:00,51.57,51.63,51.54,51.59,84000.0,40.1534,40.2002,40.1301,40.169,84000.0
2015-02-05 13:20:00,51.58,51.61,51.55,51.6,113900.0,40.1612,40.1846,40.1379,40.1768,113900.0
2015-02-05 13:30:00,51.59,51.63,51.58,51.63,87400.0,40.169,40.2002,40.1612,40.2002,87400.0
2015-02-05 13:40:00,51.64,51.67,51.63,51.65,68300.0,40.2079,40.2313,40.2002,40.2157,68300.0
2015-02-05 13:50:00,51.65,51.67,51.58,51.58,74900.0,40.2157,40.2313,40.1612,40.1612,74900.0
2015-02-05 14:00:00,51.58,51.59,51.52,51.54,104500.0,40.1612,40.169,40.1145,40.1301,104500.0
2015-02-05 14:10:00,51.54,51.62,51.53,51.6,139900.0,40.1301,40.1924,40.1223,40.1768,139900.0
2015-02-05 14:20:00,51.6,51.61,51.53,51.53,85200.0,40.1768,40.1846,40.1223,40.1223,85200.0
2015-02-05 14:30:00,51.53,51.57,51.5,51.54,132300.0,40.1223,40.1534,40.0989,40.1301,132300.0
2015-02-05 14:40:00,51.54,51.54,51.49,51.51,100900.0,40.1301,40.1301,40.0912,40.1067,100900.0
2015-02-05 14:50:00,51.5,51.55,51.49,51.53,104600.0,40.0989,40.1379,40.0912,40.1223,104600.0
2015-02-05 15:00:00,51.53,51.54,51.49,51.5,85600.0,40.1223,40.1301,40.0912,40.0989,85600.0
2015-02-05 15:10:00,51.51,51.52,51.45,51.5,145700.0,40.1067,40.1145,40.06,40.0989,145700.0
2015-02-05 15:20:00,51.51,51.62,51.5,51.62,168600.0,40.1067,40.1924,40.0989,40.1924,168600.0
2015-02-05 15:30:00,51.62,51.64,51.58,51.63,201100.0,40.1924,40.2079,40.1612,40.2002,201100.0
2015-02-05 15:40:00,51.62,51.64,51.55,51.58,196600.0,40.1924,40.2079,40.1379,40.1612,196600.0
2015-02-05 15:50:00,51.58,51.66,51.57,51.61,359800.0,40.1612,40.2235,40.1534,40.1846,359800.0
2015-02-06 09:30:00,51.97,52.41,51.95,52.39,475700.0,40.4649,40.8075,40.4493,40.7919,475700.0
2015-02-06 09:40:00,52.39,52.47,52.17,52.44,697700.0,40.7919,40.8542,40.6206,40.8308,697700.0
2015-02-06 09:50:00,52.43,52.44,52.27,52.35,235500.0,40.8231,40.8308,40.6985,40.7608,235500.0
2015-02-06 10:00:00,52.35,52.4,52.27,52.28,338000.0,40.7608,40.7997,40.6985,40.7063,338000.0
2015-02-06 10:10:00,52.27,52.35,52.26,52.35,368300.0,40.6985,40.7608,40.6907,40.7608,368300.0
2015-02-06 10:20:00,52.34,52.43,52.31,52.38,292700.0,40.753,40.8231,40.7296,40.7841,292700.0
2015-02-06 10:30:00,52.38,52.39,52.28,52.3,495600.0,40.7841,40.7919,40.7063,40.7218,495600.0
2015-02-06 10:40:00,52.3,52.44,52.28,52.44,264700.0,40.7218,40.8308,40.7063,40.8308,264700.0
2015-02-06 10:50:00,52.44,52.5,52.39,52.48,113600.0,40.8308,40.8776,40.7919,40.862,113600.0
2015-02-06 11:00:00,52.48,52.49,52.33,52.39,255400.0,40.862,40.8698,40.7452,40.7919,255400.0
2015-02-06 11:10:00,52.38,52.41,52.34,52.41,117100.0,40.7841,40.8075,40.753,40.8075,117100.0
2015-02-06 11:20:00,52.41,52.42,52.35,52.39,96900.0,40.8075,40.8153,40.7608,40.7919,96900.0
2015-02-06 11:30:00,52.38,52.44,52.35,52.42,154000.0,40.7841,40.8308,40.7608,40.8153,154000.0
2015-02-06 11:40:00,52.41,52.44,52.38,52.43,125300.0,40.8075,40.8308,40.7841,40.8231,125300.0
2015-02-06 11:50:00,52.42,52.46,52.4,52.44,136000.0,40.8153,40.8464,40.7997,40.8308,136000.0
2015-02-06 12:00:00,52.43,52.44,52.39,52.41,161900.0,40.8231,40.8308,40.7919,40.8075,161900.0
2015-02-06 12:10:00,52.41,52.5,52.39,52.48,81300.0,40.8075,40.8776,40.7919,40.862,81300.0
2015-02-06 12:20:00,52.49,52.53,52.48,52.53,102600.0,40.8698,40.9009,40.862,40.9009,102600.0
2015-02-06 12:30:00,52.53,52.55,52.45,52.48,88300.0,40.9009,40.9165,40.8386,40.862,88300.0
2015-02-06 12:40:00,52.48,52.49,52.36,52.41,211900.0,40.862,40.8698,40.7686,40.8075,211900.0
2015-02-06 12:50:00,52.41,52.46,52.35,52.43,124600.0,40.8075,40.8464,40.7608,40.8231,124600.0
2015-02-06 13:00:00,52.44,52.49,52.35,52.4,142500.0,40.8308,40.8698,40.7608,40.7997,142500.0
2015-02-06 13:10:00,52.4,52.44,52.32,52.44,284300.0,40.7997,40.8308,40.7374,40.8308,284300.0
2015-02-06 13:20:00,52.44,52.47,52.34,52.45,240900.0,40.8308,40.8542,40.753,40.8386,240900.0
2015-02-06 13:30:00,52.44,52.46,52.36,52.39,189300.0,40.8308,40.8464,40.7686,40.7919,189300.0
2015-02-06 13:40:00,52.4,52.47,52.36,52.38,175000.0,40.7997,40.8542,40.7686,40.7841,175000.0
2015-02-06 13:50:00,52.38,52.42,52.33,52.37,132000.0,40.7841,40.8153,40.7452,40.7763,132000.0
2015-02-06 14:00:00,52.37,52.42,52.33,52.36,99700.0,40.7763,40.8153,40.7452,40.7686,99700.0
2015-02-06 14:10:00,52.35,52.47,52.34,52.43,144900.0,40.7608,40.8542,40.753,40.8231,144900.0
2015-02-06 14:20:00,52.43,52.49,52.4,52.43,98900.0,40.8231,40.8698,40.7997,40.8231,98900.0
2015-02-06 14:30:00,52.44,52.49,52.39,52.43,135600.0,40.8308,40.8698,40.7919,40.8231,135600.0
2015-02-06 14:40:00,52.44,52.47,52.35,52.4,134500.0,40.8308,40.8542,40.7608,40.7997,134500.0
2015-02-06 14:50:00,52.4,52.4,52.29,52.3,147600.0,40.7997,40.7997,40.714,40.7218,147600.0
2015-02-06 15:00:00,52.3,52.31,52.17,52.2,268400.0,40.7218,40.7296,40.6206,40.644,268400.0
2015-02-06 15:10:00,52.2,52.22,52.13,52.15,120800.0,40.644,40.6595,40.5895,40.605,120800.0
2015-02-06 15:20:00,52.15,52.21,52.05,52.07,197900.0,40.605,40.6518,40.5272,40.5428,197900.0
2015-02-06 15:30:00,52.07,52.17,52.03,52.16,216700.0,40.5428,40.6206,40.5116,40.6128,216700.0
2015-02-06 15:40:00,52.16,52.17,52.0,52.02,493200.0,40.6128,40.6206,40.4882,40.5038,493200.0
2015-02-06 15:50:00,52.02,52.14,51.99,52.1,795600.0,40.5038,40.5973,40.4805,40.5661,795600.0
2015-02-09 09:30:00,51.74,51.81,51.54,51.73,264500.0,40.2858,40.3403,40.1301,40.278,264500.0
2015-02-09 09:40:00,51.71,51.82,51.64,51.68,167800.0,40.2624,40.3481,40.2079,40.2391,167800.0
2015-02-09 09:50:00,51.7,51.77,51.69,51.7,225800.0,40.2547,40.3092,40.2469,40.2547,225800.0
2015-02-09 10:00:00,51.7,51.71,51.56,51.57,268400.0,40.2547,40.2624,40.1457,40.1534,268400.0
2015-02-09 10:10:00,51.57,51.74,51.52,51.7,358900.0,40.1534,40.2858,40.1145,40.2547,358900.0
2015-02-09 10:20:00,51.7,51.75,51.64,51.7,146500.0,40.2547,40.2936,40.2079,40.2547,146500.0
2015-02-09 10:30:00,51.7,51.95,51.7,51.9,133200.0,40.2547,40.4493,40.2547,40.4104,133200.0
2015-02-09 10:40:00,51.9,51.93,51.8,51.89,181500.0,40.4104,40.4337,40.3325,40.4026,181500.0
2015-02-09 10:50:00,51.89,51.95,51.86,51.9,86600.0,40.4026,40.4493,40.3792,40.4104,86600.0
2015-02-09 11:00:00,51.89,52.02,51.89,52.02,141800.0,40.4026,40.5038,40.4026,40.5038,141800.0
2015-02-09 11:10:00,52.01,52.09,51.99,52.08,172300.0,40.496,40.5583,40.4805,40.5505,172300.0
2015-02-09 11:20:00,52.08,52.12,51.99,52.11,184900.0,40.5505,40.5817,40.4805,40.5739,184900.0
2015-02-09 11:30:00,52.11,52.17,52.09,52.13,188600.0,40.5739,40.6206,40.5583,40.5895,188600.0
2015-02-09 11:40:00,52.12,52.31,52.11,52.24,395800.0,40.5817,40.7296,40.5739,40.6751,395800.0
2015-02-09 11:50:00,52.25,52.35,52.24,52.33,121300.0,40.6829,40.7608,40.6751,40.7452,121300.0
2015-02-09 12:00:00,52.34,52.38,52.26,52.36,166200.0,40.753,40.7841,40.6907,40.7686,166200.0
2015-02-09 12:10:00,52.37,52.41,52.33,52.35,127100.0,40.7763,40.8075,40.7452,40.7608,127100.0
2015-02-09 12:20:00,52.35,52.39,52.3,52.39,96200.0,40.7608,40.7919,40.7218,40.7919,96200.0
2015-02-09 12:30:00,52.39,52.47,52.39,52.44,101300.0,40.7919,40.8542,40.7919,40.8308,101300.0
2015-02-09 12:40:00,52.44,52.45,52.21,52.24,142500.0,40.8308,40.8386,40.6518,40.6751,142500.0
2015-02-09 12:50:00,52.24,52.25,52.17,52.23,142300.0,40.6751,40.6829,40.6206,40.6673,142300.0
2015-02-09 13:00:00,52.23,52.24,52.19,52.2,83300.0,40.6673,40.6751,40.6362,40.644,83300.0
2015-02-09 13:10:00,52.2,52.26,52.19,52.2,63900.0,40.644,40.6907,40.6362,40.644,63900.0
2015-02-09 13:20:00,52.2,52.23,52.18,52.18,56500.0,40.644,40.6673,40.6284,40.6284,56500.0
2015-02-09 13:30:00,52.17,52.17,52.09,52.09,95700.0,40.6206,40.6206,40.5583,40.5583,95700.0
2015-02-09 13:40:00,52.1,52.14,52.03,52.1,101000.0,40.5661,40.5973,40.5116,40.5661,101000.0
2015-02-09 13:50:00,52.11,52.23,52.11,52.21,76100.0,40.5739,40.6673,40.5739,40.6518,76100.0
2015-02-09 14:00:00,52.21,52.24,52.15,52.17,85600.0,40.6518,40.6751,40.605,40.6206,85600.0
2015-02-09 14:10:00,52.17,52.21,52.11,52.12,103500.0,40.6206,40.6518,40.5739,40.5817,103500.0
2015-02-09 14:20:00,52.12,52.22,52.11,52.21,95400.0,40.5817,40.6595,40.5739,40.6518,95400.0
2015-02-09 14:30:00,52.22,52.26,52.2,52.25,87200.0,40.6595,40.6907,40.644,40.6829,87200.0
2015-02-09 14:40:00,52.26,52.31,52.2,52.22,145900.0,40.6907,40.7296,40.644,40.6595,145900.0
2015-02-09 14:50:00,52.23,52.26,52.16,52.17,108500.0,40.6673,40.6907,40.6128,40.6206,108500.0
2015-02-09 15:00:00,52.16,52.18,52.07,52.11,178400.0,40.6128,40.6284,40.5428,40.5739,178400.0
2015-02-09 15:10:00,52.11,52.16,52.08,52.1,148900.0,40.5739,40.6128,40.5505,40.5661,148900.0
2015-02-09 15:20:00,52.1,52.18,52.08,52.14,159200.0,40.5661,40.6284,40.5505,40.5973,159200.0
2015-02-09 15:30:00,52.15,52.16,52.06,52.09,156500.0,40.605,40.6128,40.535,40.5583,156500.0
2015-02-09 15:40:00,52.09,52.23,52.08,52.21,250500.0,40.5583,40.6673,40.5505,40.6518,250500.0
2015-02-09 15:50:00,52.22,52.22,52.09,52.13,523200.0,40.6595,40.6595,40.5583,40.5895,523200.0
2015-02-10 09:30:00,52.53,52.77,52.49,52.55,200000.0,40.9009,41.0878,40.8698,40.9165,200000.0
2015-02-10 09:40:00,52.55,52.55,52.29,52.41,177500.0,40.9165,40.9165,40.714,40.8075,177500.0
2015-02-10 09:50:00,52.41,52.47,52.17,52.21,114600.0,40.8075,40.8542,40.6206,40.6518,114600.0
2015-02-10 10:00:00,52.2,52.26,52.13,52.19,262900.0,40.644,40.6907,40.5895,40.6362,262900.0
2015-02-10 10:10:00,52.19,52.31,52.16,52.27,246100.0,40.6362,40.7296,40.6128,40.6985,246100.0
2015-02-10 10:20:00,52.27,52.33,52.25,52.29,117400.0,40.6985,40.7452,40.6829,40.714,117400.0
2015-02-10 10:30:00,52.3,52.32,52.24,52.26,70400.0,40.7218,40.7374,40.6751,40.6907,70400.0
2015-02-10 10:40:00,52.26,52.27,52.05,52.08,256800.0,40.6907,40.6985,40.5272,40.5505,256800.0
2015-02-10 10:50:00,52.09,52.12,52.05,52.11,82700.0,40.5583,40.5817,40.5272,40.5739,82700.0
2015-02-10 11:00:00,52.11,52.14,52.03,52.11,116600.0,40.5739,40.5973,40.5116,40.5739,116600.0
2015-02-10 11:10:00,52.11,52.13,51.96,51.97,141700.0,40.5739,40.5895,40.4571,40.4649,141700.0
2015-02-10 11:20:00,51.98,52.09,51.97,52.03,78900.0,40.4727,40.5583,40.4649,40.5116,78900.0
2015-02-10 11:30:00,52.03,52.07,52.0,52.02,105800.0,40.5116,40.5428,40.4882,40.5038,105800.0
2015-02-10 11:40:00,52.02,52.07,51.99,52.04,56200.0,40.5038,40.5428,40.4805,40.5194,56200.0
2015-02-10 11:50:00,52.05,52.12,52.03,52.11,44900.0,40.5272,40.5817,40.5116,40.5739,44900.0
2015-02-10 12:00:00,52.11,52.16,52.08,52.15,114200.0,40.5739,40.6128,40.5505,40.605,114200.0
2015-02-10 12:10:00,52.16,52.35,52.16,52.35,106900.0,40.6128,40.7608,40.6128,40.7608,106900.0
2015-02-10 12:20:00,52.35,52.35,52.27,52.33,91600.0,40.7608,40.7608,40.6985,40.7452,91600.0
2015-02-10 12:30:00,52.34,52.4,52.32,52.34,175700.0,40.753,40.7997,40.7374,40.753,175700.0
2015-02-10 12:40:00,52.35,52.4,52.32,52.39,59500.0,40.7608,40.7997,40.7374,40.7919,59500.0
2015-02-10 12:50:00,52.39,52.4,52.3,52.31,73000.0,40.7919,40.7997,40.7218,40.7296,73000.0
2015-02-10 13:00:00,52.32,52.35,52.28,52.35,105000.0,40.7374,40.7608,40.7063,40.7608,105000.0
2015-02-10 13:10:00,52.34,52.39,52.31,52.31,81800.0,40.753,40.7919,40.7296,40.7296,81800.0
2015-02-10 13:20:00,52.31,52.32,52.21,52.22,78600.0,40.7296,40.7374,40.6518,40.6595,78600.0
2015-02-10 13:30:00,52.22,52.33,52.21,52.32,61500.0,40.6595,40.7452,40.6518,40.7374,61500.0
2015-02-10 13:40:00,52.31,52.31,52.24,52.27,66700.0,40.7296,40.7296,40.6751,40.6985,66700.0
2015-02-10 13:50:00,52.26,52.3,52.18,52.19,54200.0,40.6907,40.7218,40.6284,40.6362,54200.0
2015-02-10 14:00:00,52.19,52.31,52.19,52.31,64900.0,40.6362,40.7296,40.6362,40.7296,64900.0
2015-02-10 14:10:00,52.31,52.32,52.24,52.28,49200.0,40.7296,40.7374,40.6751,40.7063,49200.0
2015-02-10 14:20:00,52.29,52.35,52.25,52.34,73300.0,40.714,40.7608,40.6829,40.753,73300.0
2015-02-10 14:30:00,52.34,52.34,52.27,52.29,77800.0,40.753,40.753,40.6985,40.714,77800.0
2015-02-10 14:40:00,52.29,52.31,52.26,52.31,51600.0,40.714,40.7296,40.6907,40.7296,51600.0
2015-02-10 14:50:00,52.31,52.47,52.3,52.47,160000.0,40.7296,40.8542,40.7218,40.8542,160000.0
2015-02-10 15:00:00,52.47,52.51,52.42,52.47,163600.0,40.8542,40.8853,40.8153,40.8542,163600.0
2015-02-10 15:10:00,52.47,52.47,52.4,52.46,109500.0,40.8542,40.8542,40.7997,40.8464,109500.0
2015-02-10 15:20:00,52.46,52.54,52.42,52.51,209300.0,40.8464,40.9087,40.8153,40.8853,209300.0
2015-02-10 15:30:00,52.52,52.54,52.46,52.52,136000.0,40.8931,40.9087,40.8464,40.8931,136000.0
2015-02-10 15:40:00,52.52,52.54,52.47,52.51,203800.0,40.8931,40.9087,40.8542,40.8853,203800.0
2015-02-10 15:50:00,52.51,52.51,52.39,52.41,422400.0,40.8853,40.8853,40.7919,40.8075,422400.0
2015-02-11 09:30:00,52.32,52.36,52.09,52.1,285900.0,40.7374,40.7686,40.5583,40.5661,285900.0
2015-02-11 09:40:00,52.1,52.12,52.0,52.04,214100.0,40.5661,40.5817,40.4882,40.5194,214100.0
2015-02-11 09:50:00,52.04,52.12,51.97,52.06,223100.0,40.5194,40.5817,40.4649,40.535,223100.0
2015-02-11 10:00:00,52.07,52.14,52.0,52.09,153200.0,40.5428,40.5973,40.4882,40.5583,153200.0
2015-02-11 10:10:00,52.08,52.15,52.0,52.0,166400.0,40.5505,40.605,40.4882,40.4882,166400.0
2015-02-11 10:20:00,52.0,52.05,51.86,51.92,421200.0,40.4882,40.5272,40.3792,40.426,421200.0
2015-02-11 10:30:00,51.92,51.93,51.85,51.93,143500.0,40.426,40.4337,40.3715,40.4337,143500.0
2015-02-11 10:40:00,51.92,51.99,51.83,51.86,166300.0,40.426,40.4805,40.3559,40.3792,166300.0
2015-02-11 10:50:00,51.87,51.95,51.85,51.95,125700.0,40.387,40.4493,40.3715,40.4493,125700.0
2015-02-11 11:00:00,51.95,52.02,51.94,51.95,121600.0,40.4493,40.5038,40.4415,40.4493,121600.0
2015-02-11 11:10:00,51.97,52.1,51.96,52.07,176300.0,40.4649,40.5661,40.4571,40.5428,176300.0
2015-02-11 11:20:00,52.07,52.2,52.05,52.15,166300.0,40.5428,40.644,40.5272,40.605,166300.0
2015-02-11 11:30:00,52.14,52.14,52.03,52.14,135100.0,40.5973,40.5973,40.5116,40.5973,135100.0
2015-02-11 11:40:00,52.14,52.16,52.09,52.11,130200.0,40.5973,40.6128,40.5583,40.5739,130200.0
2015-02-11 11:50:00,52.1,52.1,51.98,51.99,134800.0,40.5661,40.5661,40.4727,40.4805,134800.0
2015-02-11 12:00:00,51.99,52.09,51.96,52.05,144200.0,40.4805,40.5583,40.4571,40.5272,144200.0
2015-02-11 12:10:00,52.05,52.13,52.01,52.09,87700.0,40.5272,40.5895,40.496,40.5583,87700.0
2015-02-11 12:20:00,52.1,52.18,52.09,52.15,79900.0,40.5661,40.6284,40.5583,40.605,79900.0
2015-02-11 12:30:00,52.14,52.2,52.12,52.16,65600.0,40.5973,40.644,40.5817,40.6128,65600.0
2015-02-11 12:40:00,52.16,52.16,51.97,51.99,231100.0,40.6128,40.6128,40.4649,40.4805,231100.0
2015-02-11 12:50:00,51.99,52.03,51.93,51.95,110300.0,40.4805,40.5116,40.4337,40.4493,110300.0
2015-02-11 13:00:00,51.95,51.99,51.89,51.91,52700.0,40.4493,40.4805,40.4026,40.4182,52700.0
2015-02-11 13:10:00,51.9,51.93,51.79,51.8,96600.0,40.4104,40.4337,40.3247,40.3325,96600.0
2015-02-11 13:20:00,51.79,51.9,51.76,51.85,90900.0,40.3247,40.4104,40.3014,40.3715,90900.0
2015-02-11 13:30:00,51.86,51.89,51.8,51.81,115100.0,40.3792,40.4026,40.3325,40.3403,115100.0
2015-02-11 13:40:00,51.81,51.81,51.69,51.73,195700.0,40.3403,40.3403,40.2469,40.278,195700.0
2015-02-11 13:50:00,51.74,51.91,51.69,51.89,211800.0,40.2858,40.4182,40.2469,40.4026,211800.0
2015-02-11 14:00:00,51.89,51.94,51.82,51.93,205000.0,40.4026,40.4415,40.3481,40.4337,205000.0
2015-02-11 14:10:00,51.93,52.01,51.87,51.98,152900.0,40.4337,40.496,40.387,40.4727,152900.0
2015-02-11 14:20:00,51.99,52.01,51.92,52.0,76000.0,40.4805,40.496,40.426,40.4882,76000.0
2015-02-11 14:30:00,51.99,52.08,51.96,52.03,139900.0,40.4805,40.5505,40.4571,40.5116,139900.0
2015-02-11 14:40:00,52.04,52.13,52.01,52.11,156500.0,40.5194,40.5895,40.496,40.5739,156500.0
2015-02-11 14:50:00,52.12,52.16,52.08,52.1,124500.0,40.5817,40.6128,40.5505,40.5661,124500.0
2015-02-11 15:00:00,52.09,52.18,52.06,52.15,141200.0,40.5583,40.6284,40.535,40.605,141200.0
2015-02-11 15:10:00,52.15,52.15,52.06,52.12,114400.0,40.605,40.605,40.535,40.5817,114400.0
2015-02-11 15:20:00,52.12,52.34,52.11,52.29,237000.0,40.5817,40.753,40.5739,40.714,237000.0
2015-02-11 15:30:00,52.3,52.32,52.19,52.31,182500.0,40.7218,40.7374,40.6362,40.7296,182500.0
2015-02-11 15:40:00,52.31,52.34,52.22,52.24,181200.0,40.7296,40.753,40.6595,40.6751,181200.0
2015-02-11 15:50:00,52.23,52.26,52.2,52.25,366200.0,40.6673,40.6907,40.644,40.6829,366200.0
2015-02-12 09:30:00,52.31,52.5,52.17,52.23,380100.0,40.7296,40.8776,40.6206,40.6673,380100.0
2015-02-12 09:40:00,52.23,52.34,52.15,52.3,293700.0,40.6673,40.753,40.605,40.7218,293700.0
2015-02-12 09:50:00,52.3,52.64,52.3,52.46,301700.0,40.7218,40.9866,40.7218,40.8464,301700.0
2015-02-12 10:00:00,52.46,52.54,52.41,52.54,136000.0,40.8464,40.9087,40.8075,40.9087,136000.0
2015-02-12 10:10:00,52.54,52.69,52.51,52.64,194500.0,40.9087,41.0255,40.8853,40.9866,194500.0
2015-02-12 10:20:00,52.63,52.66,52.3,52.3,204300.0,40.9788,41.0021,40.7218,40.7218,204300.0
2015-02-12 10:30:00,52.3,52.35,52.13,52.3,426200.0,40.7218,40.7608,40.5895,40.7218,426200.0
2015-02-12 10:40:00,52.3,52.4,52.29,52.32,153600.0,40.7218,40.7997,40.714,40.7374,153600.0
2015-02-12 10:50:00,52.32,52.36,52.27,52.29,122800.0,40.7374,40.7686,40.6985,40.714,122800.0
2015-02-12 11:00:00,52.3,52.32,52.25,52.27,187600.0,40.7218,40.7374,40.6829,40.6985,187600.0
2015-02-12 11:10:00,52.26,52.29,52.2,52.2,135700.0,40.6907,40.714,40.644,40.644,135700.0
2015-02-12 11:20:00,52.2,52.2,52.08,52.1,142600.0,40.644,40.644,40.5505,40.5661,142600.0
2015-02-12 11:30:00,52.11,52.33,52.1,52.32,156800.0,40.5739,40.7452,40.5661,40.7374,156800.0
2015-02-12 11:40:00,52.33,52.34,52.25,52.33,123700.0,40.7452,40.753,40.6829,40.7452,123700.0
2015-02-12 11:50:00,52.34,52.37,52.27,52.27,105000.0,40.753,40.7763,40.6985,40.6985,105000.0
2015-02-12 12:00:00,52.27,52.34,52.25,52.32,87600.0,40.6985,40.753,40.6829,40.7374,87600.0
2015-02-12 12:10:00,52.32,52.39,52.31,52.36,111900.0,40.7374,40.7919,40.7296,40.7686,111900.0
2015-02-12 12:20:00,52.36,52.38,52.29,52.3,133100.0,40.7686,40.7841,40.714,40.7218,133100.0
2015-02-12 12:30:00,52.3,52.4,52.29,52.33,94700.0,40.7218,40.7997,40.714,40.7452,94700.0
2015-02-12 12:40:00,52.33,52.36,52.25,52.26,74200.0,40.7452,40.7686,40.6829,40.6907,74200.0
2015-02-12 12:50:00,52.25,52.35,52.25,52.33,112800.0,40.6829,40.7608,40.6829,40.7452,112800.0
2015-02-12 13:00:00,52.32,52.4,52.31,52.36,100900.0,40.7374,40.7997,40.7296,40.7686,100900.0
2015-02-12 13:10:00,52.37,52.4,52.33,52.35,76700.0,40.7763,40.7997,40.7452,40.7608,76700.0
2015-02-12 13:20:00,52.35,52.37,52.31,52.34,90800.0,40.7608,40.7763,40.7296,40.753,90800.0
2015-02-12 13:30:00,52.33,52.47,52.32,52.44,149200.0,40.7452,40.8542,40.7374,40.8308,149200.0
2015-02-12 13:40:00,52.44,52.44,52.34,52.34,101300.0,40.8308,40.8308,40.753,40.753,101300.0
2015-02-12 13:50:00,52.34,52.35,52.31,52.32,101000.0,40.753,40.7608,40.7296,40.7374,101000.0
2015-02-12 14:00:00,52.33,52.46,52.31,52.46,176200.0,40.7452,40.8464,40.7296,40.8464,176200.0
2015-02-12 14:10:00,52.46,52.46,52.3,52.32,119600.0,40.8464,40.8464,40.7218,40.7374,119600.0
2015-02-12 14:20:00,52.31,52.41,52.27,52.41,159000.0,40.7296,40.8075,40.6985,40.8075,159000.0
2015-02-12 14:30:00,52.4,52.47,52.4,52.44,140900.0,40.7997,40.8542,40.7997,40.8308,140900.0
2015-02-12 14:40:00,52.45,52.47,52.42,52.45,130600.0,40.8386,40.8542,40.8153,40.8386,130600.0
2015-02-12 14:50:00,52.44,52.47,52.41,52.46,174600.0,40.8308,40.8542,40.8075,40.8464,174600.0
2015-02-12 15:00:00,52.47,52.52,52.44,52.51,130300.0,40.8542,40.8931,40.8308,40.8853,130300.0
2015-02-12 15:10:00,52.5,52.6,52.49,52.6,217500.0,40.8776,40.9554,40.8698,40.9554,217500.0
2015-02-12 15:20:00,52.6,52.6,52.44,52.44,193700.0,40.9554,40.9554,40.8308,40.8308,193700.0
2015-02-12 15:30:00,52.44,52.55,52.39,52.55,272600.0,40.8308,40.9165,40.7919,40.9165,272600.0
2015-02-12 15:40:00,52.54,52.65,52.45,52.47,692600.0,40.9087,40.9944,40.8386,40.8542,692600.0
2015-02-12 15:50:00,52.47,52.48,52.36,52.41,1187000.0,40.8542,40.862,40.7686,40.8075,1187000.0
2015-02-13 09:30:00,51.26,52.45,51.15,52.26,1304700.0,39.9121,40.8386,39.8264,40.6907,1304700.0
2015-02-13 09:40:00,52.27,52.58,52.17,52.55,896600.0,40.6985,40.9398,40.6206,40.9165,896600.0
2015-02-13 09:50:00,52.54,52.99,52.47,52.94,900300.0,40.9087,41.2591,40.8542,41.2202,900300.0
2015-02-13 10:00:00,52.93,53.19,52.79,53.13,857400.0,41.2124,41.4148,41.1034,41.3681,857400.0
2015-02-13 10:10:00,53.13,53.3,53.03,53.25,780800.0,41.3681,41.5005,41.2902,41.4615,780800.0
2015-02-13 10:20:00,53.25,53.5,53.14,53.37,666400.0,41.4615,41.6562,41.3759,41.555,666400.0
2015-02-13 10:30:00,53.37,53.64,53.35,53.51,722900.0,41.555,41.7652,41.5394,41.664,722900.0
2015-02-13 10:40:00,53.51,53.59,53.32,53.55,814100.0,41.664,41.7263,41.516,41.6951,814100.0
2015-02-13 10:50:00,53.56,53.6,53.33,53.44,443900.0,41.7029,41.734,41.5238,41.6095,443900.0
2015-02-13 11:00:00,53.44,53.61,53.38,53.59,398500.0,41.6095,41.7418,41.5627,41.7263,398500.0
2015-02-13 11:10:00,53.59,53.75,53.55,53.68,459400.0,41.7263,41.8508,41.6951,41.7963,459400.0
2015-02-13 11:20:00,53.67,53.7,53.5,53.69,319700.0,41.7885,41.8119,41.6562,41.8041,319700.0
2015-02-13 11:30:00,53.7,53.71,53.45,53.52,427700.0,41.8119,41.8197,41.6172,41.6718,427700.0
2015-02-13 11:40:00,53.52,53.71,53.51,53.65,465100.0,41.6718,41.8197,41.664,41.773,465100.0
2015-02-13 11:50:00,53.65,53.71,53.56,53.66,284100.0,41.773,41.8197,41.7029,41.7808,284100.0
2015-02-13 12:00:00,53.66,53.66,53.54,53.6,402100.0,41.7808,41.7808,41.6873,41.734,402100.0
2015-02-13 12:10:00,53.59,53.69,53.56,53.61,299100.0,41.7263,41.8041,41.7029,41.7418,299100.0
2015-02-13 12:20:00,53.61,53.85,53.56,53.84,423100.0,41.7418,41.9287,41.7029,41.9209,423100.0
2015-02-13 12:30:00,53.84,53.89,53.77,53.79,429700.0,41.9209,41.9598,41.8664,41.882,429700.0
2015-02-13 12:40:00,53.78,53.94,53.65,53.68,492900.0,41.8742,41.9988,41.773,41.7963,492900.0
2015-02-13 12:50:00,53.68,53.68,53.52,53.52,294400.0,41.7963,41.7963,41.6718,41.6718,294400.0
2015-02-13 13:00:00,53.52,53.78,53.47,53.75,317900.0,41.6718,41.8742,41.6328,41.8508,317900.0
2015-02-13 13:10:00,53.74,53.93,53.7,53.87,348200.0,41.843,41.991,41.8119,41.9443,348200.0
2015-02-13 13:20:00,53.88,53.9,53.63,53.63,260200.0,41.9521,41.9676,41.7574,41.7574,260200.0
2015-02-13 13:30:00,53.63,53.78,53.6,53.64,318900.0,41.7574,41.8742,41.734,41.7652,318900.0
2015-02-13 13:40:00,53.64,53.75,53.55,53.74,242300.0,41.7652,41.8508,41.6951,41.843,242300.0
2015-02-13 13:50:00,53.76,53.96,53.75,53.95,429000.0,41.8586,42.0143,41.8508,42.0066,429000.0
2015-02-13 14:00:00,53.95,54.0,53.81,53.97,313800.0,42.0066,42.0455,41.8976,42.0221,313800.0
2015-02-13 14:10:00,53.97,54.08,53.89,54.03,384700.0,42.0221,42.1078,41.9598,42.0688,384700.0
2015-02-13 14:20:00,54.04,54.08,53.97,53.99,287600.0,42.0766,42.1078,42.0221,42.0377,287600.0
2015-02-13 14:30:00,53.98,54.06,53.96,53.98,268100.0,42.0299,42.0922,42.0143,42.0299,268100.0
2015-02-13 14:40:00,53.99,54.09,53.96,54.07,236100.0,42.0377,42.1156,42.0143,42.1,236100.0
2015-02-13 14:50:00,54.07,54.14,54.03,54.04,300900.0,42.1,42.1545,42.0688,42.0766,300900.0
2015-02-13 15:00:00,54.03,54.07,53.94,54.07,298400.0,42.0688,42.1,41.9988,42.1,298400.0
2015-02-13 15:10:00,54.07,54.14,54.04,54.06,295500.0,42.1,42.1545,42.0766,42.0922,295500.0
2015-02-13 15:20:00,54.07,54.1,54.02,54.07,335100.0,42.1,42.1234,42.0611,42.1,335100.0
2015-02-13 15:30:00,54.05,54.09,54.02,54.07,368800.0,42.0844,42.1156,42.0611,42.1,368800.0
2015-02-13 15:40:00,54.07,54.1,53.96,53.99,521900.0,42.1,42.1234,42.0143,42.0377,521900.0
2015-02-13 15:50:00,53.99,54.0,53.84,53.96,880100.0,42.0377,42.0455,41.9209,42.0143,880100.0
2015-02-17 09:30:00,54.09,54.64,54.01,54.25,799200.0,42.1156,42.5438,42.0533,42.2401,799200.0
2015-02-17 09:40:00,54.25,54.37,54.21,54.34,359200.0,42.2401,42.3336,42.209,42.3102,359200.0
2015-02-17 09:50:00,54.34,54.48,54.3,54.44,330700.0,42.3102,42.4192,42.2791,42.3881,330700.0
2015-02-17 10:00:00,54.43,54.52,54.4,54.47,265300.0,42.3803,42.4504,42.3569,42.4114,265300.0
2015-02-17 10:10:00,54.48,54.63,54.45,54.55,312900.0,42.4192,42.536,42.3959,42.4737,312900.0
2015-02-17 10:20:00,54.54,54.72,54.54,54.7,417900.0,42.4659,42.6061,42.4659,42.5905,417900.0
2015-02-17 10:30:00,54.7,54.91,54.66,54.82,442300.0,42.5905,42.754,42.5594,42.684,442300.0
2015-02-17 10:40:00,54.82,55.2,54.82,55.13,611100.0,42.684,42.9798,42.684,42.9253,611100.0
2015-02-17 10:50:00,55.13,55.13,54.88,55.01,494600.0,42.9253,42.9253,42.7307,42.8319,494600.0
2015-02-17 11:00:00,55.01,55.02,54.9,54.99,388300.0,42.8319,42.8397,42.7462,42.8163,388300.0
2015-02-17 11:10:00,54.99,55.01,54.94,54.98,315700.0,42.8163,42.8319,42.7774,42.8085,315700.0
2015-02-17 11:20:00,54.97,55.03,54.95,55.02,195500.0,42.8008,42.8475,42.7852,42.8397,195500.0
2015-02-17 11:30:00,55.02,55.03,54.92,54.96,264800.0,42.8397,42.8475,42.7618,42.793,264800.0
2015-02-17 11:40:00,54.96,55.04,54.93,55.04,221500.0,42.793,42.8553,42.7696,42.8553,221500.0
2015-02-17 11:50:00,55.04,55.14,55.03,55.11,502100.0,42.8553,42.9331,42.8475,42.9098,502100.0
2015-02-17 12:00:00,55.11,55.15,55.06,55.07,390300.0,42.9098,42.9409,42.8708,42.8786,390300.0
2015-02-17 12:10:00,55.07,55.1,55.0,55.1,186100.0,42.8786,42.902,42.8241,42.902,186100.0
2015-02-17 12:20:00,55.1,55.11,55.0,55.04,147100.0,42.902,42.9098,42.8241,42.8553,147100.0
2015-02-17 12:30:00,55.03,55.26,55.03,55.12,1831200.0,42.8475,43.0266,42.8475,42.9175,1831200.0
2015-02-17 12:40:00,55.12,55.18,55.1,55.11,182800.0,42.9175,42.9643,42.902,42.9098,182800.0
2015-02-17 12:50:00,55.11,55.23,55.1,55.21,181600.0,42.9098,43.0032,42.902,42.9876,181600.0
2015-02-17 13:00:00,55.21,55.22,55.13,55.15,276400.0,42.9876,42.9954,42.9253,42.9409,276400.0
2015-02-17 13:10:00,55.15,55.16,55.1,55.13,267900.0,42.9409,42.9487,42.902,42.9253,267900.0
2015-02-17 13:20:00,55.13,55.2,55.12,55.2,137800.0,42.9253,42.9798,42.9175,42.9798,137800.0
2015-02-17 13:30:00,55.2,55.21,55.1,55.11,129500.0,42.9798,42.9876,42.902,42.9098,129500.0
2015-02-17 13:40:00,55.1,55.14,55.06,55.07,163400.0,42.902,42.9331,42.8708,42.8786,163400.0
2015-02-17 13:50:00,55.07,55.13,55.04,55.07,213800.0,42.8786,42.9253,42.8553,42.8786,213800.0
2015-02-17 14:00:00,55.07,55.07,54.98,55.0,423100.0,42.8786,42.8786,42.8085,42.8241,423100.0
2015-02-17 14:10:00,55.0,55.06,55.0,55.03,100200.0,42.8241,42.8708,42.8241,42.8475,100200.0
2015-02-17 14:20:00,55.03,55.05,55.0,55.02,169500.0,42.8475,42.863,42.8241,42.8397,169500.0
2015-02-17 14:30:00,55.01,55.07,54.99,55.03,262200.0,42.8319,42.8786,42.8163,42.8475,262200.0
2015-02-17 14:40:00,55.03,55.08,55.02,55.05,263000.0,42.8475,42.8864,42.8397,42.863,263000.0
2015-02-17 14:50:00,55.05,55.16,55.05,55.12,267100.0,42.863,42.9487,42.863,42.9175,267100.0
2015-02-17 15:00:00,55.12,55.12,55.06,55.09,347500.0,42.9175,42.9175,42.8708,42.8942,347500.0
2015-02-17 15:10:00,55.09,55.12,55.05,55.09,270700.0,42.8942,42.9175,42.863,42.8942,270700.0
2015-02-17 15:20:00,55.08,55.1,55.05,55.09,208500.0,42.8864,42.902,42.863,42.8942,208500.0
2015-02-17 15:30:00,55.1,55.1,55.0,55.01,256500.0,42.902,42.902,42.8241,42.8319,256500.0
2015-02-17 15:40:00,55.01,55.02,54.86,54.89,477300.0,42.8319,42.8397,42.7151,42.7385,477300.0
2015-02-17 15:50:00,54.89,54.97,54.85,54.97,657600.0,42.7385,42.8008,42.7073,42.8008,657600.0
2015-02-18 09:30:00,54.72,55.01,54.58,54.97,417300.0,42.6061,42.8319,42.4971,42.8008,417300.0
2015-02-18 09:40:00,54.97,55.1,54.96,55.03,342600.0,42.8008,42.902,42.793,42.8475,342600.0
2015-02-18 09:50:00,55.02,55.08,54.97,55.06,276100.0,42.8397,42.8864,42.8008,42.8708,276100.0
2015-02-18 10:00:00,55.06,55.1,54.97,55.1,408600.0,42.8708,42.902,42.8008,42.902,408600.0
2015-02-18 10:10:00,55.09,55.09,54.88,54.91,312600.0,42.8942,42.8942,42.7307,42.754,312600.0
2015-02-18 10:20:00,54.91,54.94,54.86,54.88,313500.0,42.754,42.7774,42.7151,42.7307,313500.0
2015-02-18 10:30:00,54.88,54.95,54.87,54.87,158600.0,42.7307,42.7852,42.7229,42.7229,158600.0
2015-02-18 10:40:00,54.88,54.94,54.87,54.92,169700.0,42.7307,42.7774,42.7229,42.7618,169700.0
2015-02-18 10:50:00,54.92,54.93,54.87,54.88,240400.0,42.7618,42.7696,42.7229,42.7307,240400.0
2015-02-18 11:00:00,54.88,54.91,54.86,54.86,243500.0,42.7307,42.754,42.7151,42.7151,243500.0
2015-02-18 11:10:00,54.87,54.92,54.86,54.91,146400.0,42.7229,42.7618,42.7151,42.754,146400.0
2015-02-18 11:20:00,54.91,54.95,54.9,54.91,122100.0,42.754,42.7852,42.7462,42.754,122100.0
2015-02-18 11:30:00,54.92,54.93,54.9,54.92,90500.0,42.7618,42.7696,42.7462,42.7618,90500.0
2015-02-18 11:40:00,54.92,54.97,54.9,54.97,166400.0,42.7618,42.8008,42.7462,42.8008,166400.0
2015-02-18 11:50:00,54.97,55.02,54.95,55.0,257100.0,42.8008,42.8397,42.7852,42.8241,257100.0
2015-02-18 12:00:00,55.01,55.03,54.99,55.01,275700.0,42.8319,42.8475,42.8163,42.8319,275700.0
2015-02-18 12:10:00,55.01,55.05,55.0,55.04,74300.0,42.8319,42.863,42.8241,42.8553,74300.0
2015-02-18 12:20:00,55.04,55.06,55.03,55.05,88600.0,42.8553,42.8708,42.8475,42.863,88600.0
2015-02-18 12:30:00,55.04,55.06,55.01,55.02,110000.0,42.8553,42.8708,42.8319,42.8397,110000.0
2015-02-18 12:40:00,55.02,55.06,55.01,55.05,170000.0,42.8397,42.8708,42.8319,42.863,170000.0
2015-02-18 12:50:00,55.05,55.05,54.94,54.95,290600.0,42.863,42.863,42.7774,42.7852,290600.0
2015-02-18 13:00:00,54.94,54.95,54.85,54.88,208400.0,42.7774,42.7852,42.7073,42.7307,208400.0
2015-02-18 13:10:00,54.88,54.95,54.87,54.94,106100.0,42.7307,42.7852,42.7229,42.7774,106100.0
2015-02-18 13:20:00,54.94,54.95,54.85,54.89,125200.0,42.7774,42.7852,42.7073,42.7385,125200.0
2015-02-18 13:30:00,54.89,54.91,54.86,54.86,110200.0,42.7385,42.754,42.7151,42.7151,110200.0
2015-02-18 13:40:00,54.87,54.93,54.86,54.91,91900.0,42.7229,42.7696,42.7151,42.754,91900.0
2015-02-18 13:50:00,54.92,54.96,54.87,54.9,78700.0,42.7618,42.793,42.7229,42.7462,78700.0
2015-02-18 14:00:00,54.9,55.05,54.86,54.87,248700.0,42.7462,42.863,42.7151,42.7229,248700.0
2015-02-18 14:10:00,54.88,54.89,54.76,54.79,272200.0,42.7307,42.7385,42.6372,42.6606,272200.0
2015-02-18 14:20:00,54.79,54.87,54.76,54.78,465500.0,42.6606,42.7229,42.6372,42.6528,465500.0
2015-02-18 14:30:00,54.78,54.82,54.61,54.64,252100.0,42.6528,42.684,42.5204,42.5438,252100.0
2015-02-18 14:40:00,54.64,54.71,54.63,54.65,168200.0,42.5438,42.5983,42.536,42.5516,168200.0
2015-02-18 14:50:00,54.65,54.72,54.62,54.7,141900.0,42.5516,42.6061,42.5282,42.5905,141900.0
2015-02-18 15:00:00,54.7,54.76,54.69,54.75,146800.0,42.5905,42.6372,42.5827,42.6295,146800.0
2015-02-18 15:10:00,54.75,54.75,54.69,54.74,142000.0,42.6295,42.6295,42.5827,42.6217,142000.0
2015-02-18 15:20:00,54.74,54.74,54.69,54.71,123100.0,42.6217,42.6217,42.5827,42.5983,123100.0
2015-02-18 15:30:00,54.71,54.74,54.64,54.71,247500.0,42.5983,42.6217,42.5438,42.5983,247500.0
2015-02-18 15:40:00,54.71,54.75,54.67,54.67,249300.0,42.5983,42.6295,42.5672,42.5672,249300.0
2015-02-18 15:50:00,54.67,54.74,54.67,54.71,367200.0,42.5672,42.6217,42.5672,42.5983,367200.0
2015-02-19 09:30:00,54.66,54.84,54.6,54.63,205600.0,42.5594,42.6995,42.5127,42.536,205600.0
2015-02-19 09:40:00,54.63,54.72,54.58,54.65,152900.0,42.536,42.6061,42.4971,42.5516,152900.0
2015-02-19 09:50:00,54.63,54.75,54.59,54.73,208400.0,42.536,42.6295,42.5049,42.6139,208400.0
2015-02-19 10:00:00,54.73,54.77,54.56,54.59,348300.0,42.6139,42.645,42.4815,42.5049,348300.0
2015-02-19 10:10:00,54.59,54.65,54.54,54.64,253500.0,42.5049,42.5516,42.4659,42.5438,253500.0
2015-02-19 10:20:00,54.64,54.79,54.64,54.74,182200.0,42.5438,42.6606,42.5438,42.6217,182200.0
2015-02-19 10:30:00,54.74,54.76,54.63,54.75,173900.0,42.6217,42.6372,42.536,42.6295,173900.0
2015-02-19 10:40:00,54.75,54.92,54.75,54.89,190600.0,42.6295,42.7618,42.6295,42.7385,190600.0
2015-02-19 10:50:00,54.89,54.99,54.89,54.99,368000.0,42.7385,42.8163,42.7385,42.8163,368000.0
2015-02-19 11:00:00,54.98,55.02,54.96,54.98,220800.0,42.8085,42.8397,42.793,42.8085,220800.0
2015-02-19 11:10:00,54.98,55.11,54.98,55.02,492900.0,42.8085,42.9098,42.8085,42.8397,492900.0
2015-02-19 11:20:00,55.02,55.12,55.01,55.09,260100.0,42.8397,42.9175,42.8319,42.8942,260100.0
2015-02-19 11:30:00,55.09,55.15,55.03,55.06,271300.0,42.8942,42.9409,42.8475,42.8708,271300.0
2015-02-19 11:40:00,55.05,55.18,55.05,55.16,163000.0,42.863,42.9643,42.863,42.9487,163000.0
2015-02-19 11:50:00,55.16,55.17,55.09,55.1,145800.0,42.9487,42.9565,42.8942,42.902,145800.0
2015-02-19 12:00:00,55.09,55.16,55.08,55.1,230800.0,42.8942,42.9487,42.8864,42.902,230800.0
2015-02-19 12:10:00,55.1,55.23,55.09,55.22,181000.0,42.902,43.0032,42.8942,42.9954,181000.0
2015-02-19 12:20:00,55.22,55.25,55.18,55.19,119100.0,42.9954,43.0188,42.9643,42.972,119100.0
2015-02-19 12:30:00,55.2,55.21,55.0,55.05,208000.0,42.9798,42.9876,42.8241,42.863,208000.0
2015-02-19 12:40:00,55.05,55.09,54.99,55.03,132400.0,42.863,42.8942,42.8163,42.8475,132400.0
2015-02-19 12:50:00,55.03,55.05,55.0,55.02,121300.0,42.8475,42.863,42.8241,42.8397,121300.0
2015-02-19 13:00:00,55.02,55.03,54.93,54.95,98300.0,42.8397,42.8475,42.7696,42.7852,98300.0
2015-02-19 13:10:00,54.96,54.96,54.85,54.9,138800.0,42.793,42.793,42.7073,42.7462,138800.0
2015-02-19 13:20:00,54.9,55.01,54.89,55.0,92100.0,42.7462,42.8319,42.7385,42.8241,92100.0
2015-02-19 13:30:00,54.99,55.01,54.95,54.98,80900.0,42.8163,42.8319,42.7852,42.8085,80900.0
2015-02-19 13:40:00,54.99,55.01,54.92,54.97,92200.0,42.8163,42.8319,42.7618,42.8008,92200.0
2015-02-19 13:50:00,54.97,55.07,54.96,55.04,110500.0,42.8008,42.8786,42.793,42.8553,110500.0
2015-02-19 14:00:00,55.03,55.08,54.99,54.99,124300.0,42.8475,42.8864,42.8163,42.8163,124300.0
2015-02-19 14:10:00,54.99,55.01,54.97,55.0,114600.0,42.8163,42.8319,42.8008,42.8241,114600.0
2015-02-19 14:20:00,55.0,55.01,54.95,54.96,112500.0,42.8241,42.8319,42.7852,42.793,112500.0
2015-02-19 14:30:00,54.96,54.99,54.88,54.9,129200.0,42.793,42.8163,42.7307,42.7462,129200.0
2015-02-19 14:40:00,54.91,55.0,54.91,54.98,124600.0,42.754,42.8241,42.754,42.8085,124600.0
2015-02-19 14:50:00,54.99,55.0,54.96,54.98,151200.0,42.8163,42.8241,42.793,42.8085,151200.0
2015-02-19 15:00:00,54.98,54.98,54.93,54.93,173700.0,42.8085,42.8085,42.7696,42.7696,173700.0
2015-02-19 15:10:00,54.94,54.96,54.91,54.94,180600.0,42.7774,42.793,42.754,42.7774,180600.0
2015-02-19 15:20:00,54.94,54.97,54.92,54.96,221600.0,42.7774,42.8008,42.7618,42.793,221600.0
2015-02-19 15:30:00,54.96,55.0,54.93,54.96,191700.0,42.793,42.8241,42.7696,42.793,191700.0
2015-02-19 15:40:00,54.97,55.0,54.94,54.95,267800.0,42.8008,42.8241,42.7774,42.7852,267800.0
2015-02-19 15:50:00,54.95,55.0,54.92,54.98,383900.0,42.7852,42.8241,42.7618,42.8085,383900.0
2015-02-20 09:30:00,54.86,55.02,54.67,54.73,641600.0,42.7151,42.8397,42.5672,42.6139,641600.0
2015-02-20 09:40:00,54.71,54.76,54.55,54.73,283200.0,42.5983,42.6372,42.4737,42.6139,283200.0
2015-02-20 09:50:00,54.72,54.72,54.59,54.63,251400.0,42.6061,42.6061,42.5049,42.536,251400.0
2015-02-20 10:00:00,54.63,54.63,54.39,54.53,498000.0,42.536,42.536,42.3492,42.4582,498000.0
2015-02-20 10:10:00,54.54,54.64,54.52,54.58,245300.0,42.4659,42.5438,42.4504,42.4971,245300.0
2015-02-20 10:20:00,54.58,54.62,54.44,54.44,358500.0,42.4971,42.5282,42.3881,42.3881,358500.0
2015-02-20 10:30:00,54.43,54.5,54.39,54.5,271400.0,42.3803,42.4348,42.3492,42.4348,271400.0
2015-02-20 10:40:00,54.5,54.6,54.44,54.54,411600.0,42.4348,42.5127,42.3881,42.4659,411600.0
2015-02-20 10:50:00,54.54,54.73,54.49,54.73,329100.0,42.4659,42.6139,42.427,42.6139,329100.0
2015-02-20 11:00:00,54.73,54.77,54.67,54.74,278700.0,42.6139,42.645,42.5672,42.6217,278700.0
2015-02-20 11:10:00,54.74,54.83,54.71,54.79,200700.0,42.6217,42.6917,42.5983,42.6606,200700.0
2015-02-20 11:20:00,54.79,54.99,54.79,54.97,262100.0,42.6606,42.8163,42.6606,42.8008,262100.0
2015-02-20 11:30:00,54.97,54.99,54.85,54.92,304100.0,42.8008,42.8163,42.7073,42.7618,304100.0
2015-02-20 11:40:00,54.92,55.06,54.92,54.99,163600.0,42.7618,42.8708,42.7618,42.8163,163600.0
2015-02-20 11:50:00,54.98,55.01,54.95,55.0,163200.0,42.8085,42.8319,42.7852,42.8241,163200.0
2015-02-20 12:00:00,54.99,55.04,54.94,55.03,164400.0,42.8163,42.8553,42.7774,42.8475,164400.0
2015-02-20 12:10:00,55.02,55.07,54.99,55.03,169100.0,42.8397,42.8786,42.8163,42.8475,169100.0
2015-02-20 12:20:00,55.03,55.07,54.95,54.95,175900.0,42.8475,42.8786,42.7852,42.7852,175900.0
2015-02-20 12:30:00,54.95,55.06,54.86,54.93,341700.0,42.7852,42.8708,42.7151,42.7696,341700.0
2015-02-20 12:40:00,54.93,54.97,54.83,54.88,496000.0,42.7696,42.8008,42.6917,42.7307,496000.0
2015-02-20 12:50:00,54.89,54.93,54.87,54.91,146000.0,42.7385,42.7696,42.7229,42.754,146000.0
2015-02-20 13:00:00,54.91,55.0,54.9,54.95,159700.0,42.754,42.8241,42.7462,42.7852,159700.0
2015-02-20 13:10:00,54.94,55.03,54.93,54.95,199500.0,42.7774,42.8475,42.7696,42.7852,199500.0
2015-02-20 13:20:00,54.95,55.0,54.91,54.92,150900.0,42.7852,42.8241,42.754,42.7618,150900.0
2015-02-20 13:30:00,54.92,54.98,54.9,54.98,217200.0,42.7618,42.8085,42.7462,42.8085,217200.0
2015-02-20 13:40:00,54.99,55.07,54.98,55.05,182800.0,42.8163,42.8786,42.8085,42.863,182800.0
2015-02-20 13:50:00,55.05,55.17,55.05,55.12,185700.0,42.863,42.9565,42.863,42.9175,185700.0
2015-02-20 14:00:00,55.12,55.18,55.1,55.12,213300.0,42.9175,42.9643,42.902,42.9175,213300.0
2015-02-20 14:10:00,55.12,55.17,55.08,55.11,253000.0,42.9175,42.9565,42.8864,42.9098,253000.0
2015-02-20 14:20:00,55.11,55.17,55.1,55.15,173900.0,42.9098,42.9565,42.902,42.9409,173900.0
2015-02-20 14:30:00,55.15,55.15,55.03,55.05,135000.0,42.9409,42.9409,42.8475,42.863,135000.0
2015-02-20 14:40:00,55.05,55.07,54.97,55.03,210800.0,42.863,42.8786,42.8008,42.8475,210800.0
2015-02-20 14:50:00,55.03,55.08,55.02,55.06,209100.0,42.8475,42.8864,42.8397,42.8708,209100.0
2015-02-20 15:00:00,55.07,55.24,55.06,55.22,357900.0,42.8786,43.011,42.8708,42.9954,357900.0
2015-02-20 15:10:00,55.23,55.26,55.17,55.22,307400.0,43.0032,43.0266,42.9565,42.9954,307400.0
2015-02-20 15:20:00,55.22,55.28,55.18,55.25,693800.0,42.9954,43.0421,42.9643,43.0188,693800.0
2015-02-20 15:30:00,55.24,55.35,55.22,55.34,456800.0,43.011,43.0966,42.9954,43.0888,456800.0
2015-02-20 15:40:00,55.34,55.37,55.28,55.3,504800.0,43.0888,43.1122,43.0421,43.0577,504800.0
2015-02-20 15:50:00,55.31,55.31,55.2,55.21,927600.0,43.0655,43.0655,42.9798,42.9876,927600.0
2015-02-23 09:30:00,55.2,55.2,54.82,54.88,223600.0,42.9798,42.9798,42.684,42.7307,223600.0
2015-02-23 09:40:00,54.85,54.86,54.44,54.59,594000.0,42.7073,42.7151,42.3881,42.5049,594000.0
2015-02-23 09:50:00,54.58,54.65,54.52,54.6,230800.0,42.4971,42.5516,42.4504,42.5127,230800.0
2015-02-23 10:00:00,54.6,54.6,54.46,54.53,231700.0,42.5127,42.5127,42.4037,42.4582,231700.0
2015-02-23 10:10:00,54.53,54.54,54.46,54.52,198700.0,42.4582,42.4659,42.4037,42.4504,198700.0
2015-02-23 10:20:00,54.52,54.57,54.46,54.56,3637400.0,42.4504,42.4893,42.4037,42.4815,3637400.0
2015-02-23 10:30:00,54.57,54.57,54.46,54.49,280800.0,42.4893,42.4893,42.4037,42.427,280800.0
2015-02-23 10:40:00,54.48,54.5,54.39,54.48,269200.0,42.4192,42.4348,42.3492,42.4192,269200.0
2015-02-23 10:50:00,54.47,54.5,54.41,54.48,185200.0,42.4114,42.4348,42.3647,42.4192,185200.0
2015-02-23 11:00:00,54.48,54.5,54.43,54.47,291600.0,42.4192,42.4348,42.3803,42.4114,291600.0
2015-02-23 11:10:00,54.48,54.48,54.4,54.45,151600.0,42.4192,42.4192,42.3569,42.3959,151600.0
2015-02-23 11:20:00,54.45,54.52,54.44,54.51,175700.0,42.3959,42.4504,42.3881,42.4426,175700.0
2015-02-23 11:30:00,54.51,54.54,54.45,54.51,167100.0,42.4426,42.4659,42.3959,42.4426,167100.0
2015-02-23 11:40:00,54.51,54.51,54.45,54.45,123000.0,42.4426,42.4426,42.3959,42.3959,123000.0
2015-02-23 11:50:00,54.45,54.51,54.44,54.49,137400.0,42.3959,42.4426,42.3881,42.427,137400.0
2015-02-23 12:00:00,54.48,54.52,54.44,54.52,171500.0,42.4192,42.4504,42.3881,42.4504,171500.0
2015-02-23 12:10:00,54.52,54.52,54.48,54.52,164700.0,42.4504,42.4504,42.4192,42.4504,164700.0
2015-02-23 12:20:00,54.52,54.52,54.45,54.47,128600.0,42.4504,42.4504,42.3959,42.4114,128600.0
2015-02-23 12:30:00,54.46,54.54,54.44,54.51,114600.0,42.4037,42.4659,42.3881,42.4426,114600.0
2015-02-23 12:40:00,54.51,54.53,54.49,54.5,66200.0,42.4426,42.4582,42.427,42.4348,66200.0
2015-02-23 12:50:00,54.5,54.55,54.49,54.51,58300.0,42.4348,42.4737,42.427,42.4426,58300.0
2015-02-23 13:00:00,54.51,54.54,54.49,54.53,39900.0,42.4426,42.4659,42.427,42.4582,39900.0
2015-02-23 13:10:00,54.53,54.56,54.5,54.54,60000.0,42.4582,42.4815,42.4348,42.4659,60000.0
2015-02-23 13:20:00,54.54,54.56,54.49,54.5,53100.0,42.4659,42.4815,42.427,42.4348,53100.0
2015-02-23 13:30:00,54.5,54.58,54.49,54.57,83500.0,42.4348,42.4971,42.427,42.4893,83500.0
2015-02-23 13:40:00,54.57,54.61,54.56,54.57,153700.0,42.4893,42.5204,42.4815,42.4893,153700.0
2015-02-23 13:50:00,54.58,54.62,54.57,54.6,142400.0,42.4971,42.5282,42.4893,42.5127,142400.0
2015-02-23 14:00:00,54.61,54.63,54.58,54.6,140700.0,42.5204,42.536,42.4971,42.5127,140700.0
2015-02-23 14:10:00,54.59,54.61,54.59,54.6,48200.0,42.5049,42.5204,42.5049,42.5127,48200.0
2015-02-23 14:20:00,54.6,54.66,54.59,54.65,142400.0,42.5127,42.5594,42.5049,42.5516,142400.0
2015-02-23 14:30:00,54.65,54.66,54.49,54.49,94500.0,42.5516,42.5594,42.427,42.427,94500.0
2015-02-23 14:40:00,54.49,54.53,54.44,54.52,113200.0,42.427,42.4582,42.3881,42.4504,113200.0
2015-02-23 14:50:00,54.53,54.53,54.49,54.5,117500.0,42.4582,42.4582,42.427,42.4348,117500.0
2015-02-23 15:00:00,54.51,54.53,54.45,54.45,161300.0,42.4426,42.4582,42.3959,42.3959,161300.0
2015-02-23 15:10:00,54.45,54.49,54.45,54.45,194000.0,42.3959,42.427,42.3959,42.3959,194000.0
2015-02-23 15:20:00,54.45,54.48,54.45,54.48,158300.0,42.3959,42.4192,42.3959,42.4192,158300.0
2015-02-23 15:30:00,54.48,54.48,54.44,54.46,213800.0,42.4192,42.4192,42.3881,42.4037,213800.0
2015-02-23 15:40:00,54.47,54.56,54.46,54.54,261600.0,42.4114,42.4815,42.4037,42.4659,261600.0
2015-02-23 15:50:00,54.54,54.57,54.51,54.55,684200.0,42.4659,42.4893,42.4426,42.4737,684200.0
2015-02-24 09:30:00,54.52,55.15,54.52,55.03,290900.0,42.4504,42.9409,42.4504,42.8475,290900.0
2015-02-24 09:40:00,55.01,55.15,54.93,55.04,236100.0,42.8319,42.9409,42.7696,42.8553,236100.0
2015-02-24 09:50:00,55.04,55.2,55.04,55.14,167800.0,42.8553,42.9798,42.8553,42.9331,167800.0
2015-02-24 10:00:00,55.13,55.16,54.97,55.15,308700.0,42.9253,42.9487,42.8008,42.9409,308700.0
2015-02-24 10:10:00,55.14,55.2,55.02,55.09,257000.0,42.9331,42.9798,42.8397,42.8942,257000.0
2015-02-24 10:20:00,55.09,55.2,55.08,55.2,338500.0,42.8942,42.9798,42.8864,42.9798,338500.0
2015-02-24 10:30:00,55.2,55.35,55.17,55.27,763400.0,42.9798,43.0966,42.9565,43.0343,763400.0
2015-02-24 10:40:00,55.28,55.28,55.14,55.17,125500.0,43.0421,43.0421,42.9331,42.9565,125500.0
2015-02-24 10:50:00,55.18,55.18,55.04,55.06,129400.0,42.9643,42.9643,42.8553,42.8708,129400.0
2015-02-24 11:00:00,55.06,55.2,55.05,55.18,129800.0,42.8708,42.9798,42.863,42.9643,129800.0
2015-02-24 11:10:00,55.17,55.2,55.1,55.12,147700.0,42.9565,42.9798,42.902,42.9175,147700.0
2015-02-24 11:20:00,55.12,55.17,55.1,55.11,107200.0,42.9175,42.9565,42.902,42.9098,107200.0
2015-02-24 11:30:00,55.12,55.16,55.1,55.1,119100.0,42.9175,42.9487,42.902,42.902,119100.0
2015-02-24 11:40:00,55.1,55.11,55.05,55.09,81300.0,42.902,42.9098,42.863,42.8942,81300.0
2015-02-24 11:50:00,55.08,55.12,55.06,55.07,68700.0,42.8864,42.9175,42.8708,42.8786,68700.0
2015-02-24 12:00:00,55.07,55.11,55.02,55.09,69300.0,42.8786,42.9098,42.8397,42.8942,69300.0
2015-02-24 12:10:00,55.09,55.1,54.83,54.85,143400.0,42.8942,42.902,42.6917,42.7073,143400.0
2015-02-24 12:20:00,54.86,54.94,54.86,54.92,74200.0,42.7151,42.7774,42.7151,42.7618,74200.0
2015-02-24 12:30:00,54.93,54.93,54.79,54.88,109200.0,42.7696,42.7696,42.6606,42.7307,109200.0
2015-02-24 12:40:00,54.88,55.03,54.85,55.0,110000.0,42.7307,42.8475,42.7073,42.8241,110000.0
2015-02-24 12:50:00,54.99,55.04,54.98,55.01,76900.0,42.8163,42.8553,42.8085,42.8319,76900.0
2015-02-24 13:00:00,55.02,55.02,54.94,54.97,68700.0,42.8397,42.8397,42.7774,42.8008,68700.0
2015-02-24 13:10:00,54.97,55.03,54.96,55.0,73600.0,42.8008,42.8475,42.793,42.8241,73600.0
2015-02-24 13:20:00,55.0,55.04,54.96,54.99,77700.0,42.8241,42.8553,42.793,42.8163,77700.0
2015-02-24 13:30:00,54.99,55.01,54.96,54.96,80200.0,42.8163,42.8319,42.793,42.793,80200.0
2015-02-24 13:40:00,54.97,54.99,54.96,54.97,88600.0,42.8008,42.8163,42.793,42.8008,88600.0
2015-02-24 13:50:00,54.96,55.06,54.96,55.04,303800.0,42.793,42.8708,42.793,42.8553,303800.0
2015-02-24 14:00:00,55.04,55.05,54.95,54.95,110300.0,42.8553,42.863,42.7852,42.7852,110300.0
2015-02-24 14:10:00,54.96,54.96,54.88,54.93,74200.0,42.793,42.793,42.7307,42.7696,74200.0
2015-02-24 14:20:00,54.93,54.96,54.87,54.87,113600.0,42.7696,42.793,42.7229,42.7229,113600.0
2015-02-24 14:30:00,54.88,54.9,54.82,54.9,112800.0,42.7307,42.7462,42.684,42.7462,112800.0
2015-02-24 14:40:00,54.9,54.96,54.88,54.88,108100.0,42.7462,42.793,42.7307,42.7307,108100.0
2015-02-24 14:50:00,54.88,55.0,54.87,55.0,119600.0,42.7307,42.8241,42.7229,42.8241,119600.0
2015-02-24 15:00:00,55.0,55.05,54.97,55.03,229000.0,42.8241,42.863,42.8008,42.8475,229000.0
2015-02-24 15:10:00,55.03,55.06,54.98,55.06,160100.0,42.8475,42.8708,42.8085,42.8708,160100.0
2015-02-24 15:20:00,55.05,55.06,55.02,55.04,133100.0,42.863,42.8708,42.8397,42.8553,133100.0
2015-02-24 15:30:00,55.04,55.06,55.02,55.03,142900.0,42.8553,42.8708,42.8397,42.8475,142900.0
2015-02-24 15:40:00,55.03,55.08,55.03,55.05,418500.0,42.8475,42.8864,42.8475,42.863,418500.0
2015-02-24 15:50:00,55.05,55.06,54.99,55.06,485800.0,42.863,42.8708,42.8163,42.8708,485800.0
2015-02-25 09:30:00,54.76,55.1,54.74,55.08,218800.0,42.6372,42.902,42.6217,42.8864,218800.0
2015-02-25 09:40:00,55.07,55.11,54.91,54.94,208500.0,42.8786,42.9098,42.754,42.7774,208500.0
2015-02-25 09:50:00,54.94,55.03,54.89,54.95,184900.0,42.7774,42.8475,42.7385,42.7852,184900.0
2015-02-25 10:00:00,54.95,54.99,54.9,54.98,130700.0,42.7852,42.8163,42.7462,42.8085,130700.0
2015-02-25 10:10:00,54.98,55.0,54.93,55.0,155400.0,42.8085,42.8241,42.7696,42.8241,155400.0
2015-02-25 10:20:00,54.98,55.0,54.92,54.93,122600.0,42.8085,42.8241,42.7618,42.7696,122600.0
2015-02-25 10:30:00,54.93,54.96,54.86,54.88,141800.0,42.7696,42.793,42.7151,42.7307,141800.0
2015-02-25 10:40:00,54.88,54.91,54.82,54.89,146600.0,42.7307,42.754,42.684,42.7385,146600.0
2015-02-25 10:50:00,54.9,54.92,54.86,54.87,93800.0,42.7462,42.7618,42.7151,42.7229,93800.0
2015-02-25 11:00:00,54.87,54.9,54.81,54.81,119100.0,42.7229,42.7462,42.6762,42.6762,119100.0
2015-02-25 11:10:00,54.82,54.89,54.79,54.87,112800.0,42.684,42.7385,42.6606,42.7229,112800.0
2015-02-25 11:20:00,54.87,54.95,54.83,54.92,106700.0,42.7229,42.7852,42.6917,42.7618,106700.0
2015-02-25 11:30:00,54.92,54.93,54.89,54.92,72700.0,42.7618,42.7696,42.7385,42.7618,72700.0
2015-02-25 11:40:00,54.93,54.93,54.89,54.91,58800.0,42.7696,42.7696,42.7385,42.754,58800.0
2015-02-25 11:50:00,54.91,54.97,54.91,54.92,72000.0,42.754,42.8008,42.754,42.7618,72000.0
2015-02-25 12:00:00,54.92,54.96,54.89,54.9,78900.0,42.7618,42.793,42.7385,42.7462,78900.0
2015-02-25 12:10:00,54.91,54.93,54.89,54.91,61900.0,42.754,42.7696,42.7385,42.754,61900.0
2015-02-25 12:20:00,54.91,54.96,54.9,54.91,63900.0,42.754,42.793,42.7462,42.754,63900.0
2015-02-25 12:30:00,54.9,54.91,54.88,54.9,50000.0,42.7462,42.754,42.7307,42.7462,50000.0
2015-02-25 12:40:00,54.9,54.91,54.87,54.9,136400.0,42.7462,42.754,42.7229,42.7462,136400.0
2015-02-25 12:50:00,54.9,54.91,54.87,54.88,66300.0,42.7462,42.754,42.7229,42.7307,66300.0
2015-02-25 13:00:00,54.89,54.92,54.87,54.88,92300.0,42.7385,42.7618,42.7229,42.7307,92300.0
2015-02-25 13:10:00,54.88,54.92,54.86,54.91,93100.0,42.7307,42.7618,42.7151,42.754,93100.0
2015-02-25 13:20:00,54.91,54.96,54.9,54.94,80000.0,42.754,42.793,42.7462,42.7774,80000.0
2015-02-25 13:30:00,54.94,55.08,54.93,55.08,104800.0,42.7774,42.8864,42.7696,42.8864,104800.0
2015-02-25 13:40:00,55.08,55.08,54.96,55.0,107100.0,42.8864,42.8864,42.793,42.8241,107100.0
2015-02-25 13:50:00,55.0,55.04,54.97,54.98,76900.0,42.8241,42.8553,42.8008,42.8085,76900.0
2015-02-25 14:00:00,54.98,55.01,54.96,54.98,63700.0,42.8085,42.8319,42.793,42.8085,63700.0
2015-02-25 14:10:00,54.98,55.02,54.94,54.97,72200.0,42.8085,42.8397,42.7774,42.8008,72200.0
2015-02-25 14:20:00,54.96,55.0,54.94,54.96,68600.0,42.793,42.8241,42.7774,42.793,68600.0
2015-02-25 14:30:00,54.96,54.97,54.8,54.8,102200.0,42.793,42.8008,42.6684,42.6684,102200.0
2015-02-25 14:40:00,54.8,54.86,54.8,54.83,145200.0,42.6684,42.7151,42.6684,42.6917,145200.0
2015-02-25 14:50:00,54.83,54.83,54.74,54.76,203500.0,42.6917,42.6917,42.6217,42.6372,203500.0
2015-02-25 15:00:00,54.75,54.78,54.71,54.74,211200.0,42.6295,42.6528,42.5983,42.6217,211200.0
2015-02-25 15:10:00,54.74,54.85,54.74,54.82,144200.0,42.6217,42.7073,42.6217,42.684,144200.0
2015-02-25 15:20:00,54.82,54.85,54.75,54.76,295700.0,42.684,42.7073,42.6295,42.6372,295700.0
2015-02-25 15:30:00,54.76,54.82,54.75,54.8,231500.0,42.6372,42.684,42.6295,42.6684,231500.0
2015-02-25 15:40:00,54.8,54.83,54.79,54.8,340200.0,42.6684,42.6917,42.6606,42.6684,340200.0
2015-02-25 15:50:00,54.81,54.84,54.8,54.81,310800.0,42.6762,42.6995,42.6684,42.6762,310800.0
2015-02-26 09:30:00,54.78,54.86,54.68,54.84,197300.0,42.6528,42.7151,42.575,42.6995,197300.0
2015-02-26 09:40:00,54.86,54.9,54.78,54.87,234300.0,42.7151,42.7462,42.6528,42.7229,234300.0
2015-02-26 09:50:00,54.87,54.9,54.78,54.8,358800.0,42.7229,42.7462,42.6528,42.6684,358800.0
2015-02-26 10:00:00,54.8,54.83,54.74,54.83,284300.0,42.6684,42.6917,42.6217,42.6917,284300.0
2015-02-26 10:10:00,54.84,54.91,54.83,54.88,113000.0,42.6995,42.754,42.6917,42.7307,113000.0
2015-02-26 10:20:00,54.88,54.95,54.82,54.83,232300.0,42.7307,42.7852,42.684,42.6917,232300.0
2015-02-26 10:30:00,54.83,54.94,54.81,54.9,81100.0,42.6917,42.7774,42.6762,42.7462,81100.0
2015-02-26 10:40:00,54.9,54.91,54.81,54.82,117600.0,42.7462,42.754,42.6762,42.684,117600.0
2015-02-26 10:50:00,54.83,54.87,54.8,54.84,135400.0,42.6917,42.7229,42.6684,42.6995,135400.0
2015-02-26 11:00:00,54.84,54.94,54.82,54.92,70500.0,42.6995,42.7774,42.684,42.7618,70500.0
2015-02-26 11:10:00,54.93,54.95,54.89,54.91,62200.0,42.7696,42.7852,42.7385,42.754,62200.0
2015-02-26 11:20:00,54.91,54.93,54.87,54.9,130500.0,42.754,42.7696,42.7229,42.7462,130500.0
2015-02-26 11:30:00,54.89,54.94,54.86,54.89,81000.0,42.7385,42.7774,42.7151,42.7385,81000.0
2015-02-26 11:40:00,54.88,54.96,54.88,54.94,79300.0,42.7307,42.793,42.7307,42.7774,79300.0
2015-02-26 11:50:00,54.93,54.97,54.91,54.97,117700.0,42.7696,42.8008,42.754,42.8008,117700.0
2015-02-26 12:00:00,54.97,55.06,54.96,55.02,220400.0,42.8008,42.8708,42.793,42.8397,220400.0
2015-02-26 12:10:00,55.01,55.06,54.99,55.01,131800.0,42.8319,42.8708,42.8163,42.8319,131800.0
2015-02-26 12:20:00,55.01,55.12,55.0,55.08,129700.0,42.8319,42.9175,42.8241,42.8864,129700.0
2015-02-26 12:30:00,55.07,55.08,55.0,55.01,60000.0,42.8786,42.8864,42.8241,42.8319,60000.0
2015-02-26 12:40:00,55.01,55.1,54.99,55.06,93800.0,42.8319,42.902,42.8163,42.8708,93800.0
2015-02-26 12:50:00,55.07,55.07,55.01,55.03,47500.0,42.8786,42.8786,42.8319,42.8475,47500.0
2015-02-26 13:00:00,55.02,55.07,55.02,55.07,73600.0,42.8397,42.8786,42.8397,42.8786,73600.0
2015-02-26 13:10:00,55.07,55.1,55.04,55.07,79500.0,42.8786,42.902,42.8553,42.8786,79500.0
2015-02-26 13:20:00,55.06,55.07,54.98,55.05,602100.0,42.8708,42.8786,42.8085,42.863,602100.0
2015-02-26 13:30:00,55.04,55.05,55.0,55.01,70500.0,42.8553,42.863,42.8241,42.8319,70500.0
2015-02-26 13:40:00,55.02,55.05,54.98,55.0,87200.0,42.8397,42.863,42.8085,42.8241,87200.0
2015-02-26 13:50:00,55.0,55.03,54.98,55.0,72100.0,42.8241,42.8475,42.8085,42.8241,72100.0
2015-02-26 14:00:00,55.0,55.05,54.96,54.97,92700.0,42.8241,42.863,42.793,42.8008,92700.0
2015-02-26 14:10:00,54.96,54.98,54.87,54.88,75400.0,42.793,42.8085,42.7229,42.7307,75400.0
2015-02-26 14:20:00,54.89,54.98,54.88,54.93,128500.0,42.7385,42.8085,42.7307,42.7696,128500.0
2015-02-26 14:30:00,54.92,54.95,54.88,54.91,130000.0,42.7618,42.7852,42.7307,42.754,130000.0
2015-02-26 14:40:00,54.91,54.93,54.81,54.85,102600.0,42.754,42.7696,42.6762,42.7073,102600.0
2015-02-26 14:50:00,54.85,54.91,54.82,54.83,151400.0,42.7073,42.754,42.684,42.6917,151400.0
2015-02-26 15:00:00,54.83,54.85,54.76,54.85,184800.0,42.6917,42.7073,42.6372,42.7073,184800.0
2015-02-26 15:10:00,54.85,54.95,54.84,54.95,123100.0,42.7073,42.7852,42.6995,42.7852,123100.0
2015-02-26 15:20:00,54.95,54.98,54.93,54.96,127100.0,42.7852,42.8085,42.7696,42.793,127100.0
2015-02-26 15:30:00,54.96,54.99,54.94,54.96,161300.0,42.793,42.8163,42.7774,42.793,161300.0
2015-02-26 15:40:00,54.96,55.03,54.96,55.0,165800.0,42.793,42.8475,42.793,42.8241,165800.0
2015-02-26 15:50:00,55.0,55.01,54.93,54.94,328700.0,42.8241,42.8319,42.7696,42.7774,328700.0
2015-02-27 09:30:00,54.95,55.13,54.84,55.04,192700.0,42.7852,42.9253,42.6995,42.8553,192700.0
2015-02-27 09:40:00,55.05,55.11,54.85,54.92,186900.0,42.863,42.9098,42.7073,42.7618,186900.0
2015-02-27 09:50:00,54.93,55.02,54.87,55.01,305300.0,42.7696,42.8397,42.7229,42.8319,305300.0
2015-02-27 10:00:00,55.0,55.09,54.99,55.03,159100.0,42.8241,42.8942,42.8163,42.8475,159100.0
2015-02-27 10:10:00,55.03,55.08,54.98,55.07,145400.0,42.8475,42.8864,42.8085,42.8786,145400.0
2015-02-27 10:20:00,55.08,55.14,55.01,55.09,109800.0,42.8864,42.9331,42.8319,42.8942,109800.0
2015-02-27 10:30:00,55.09,55.12,54.98,55.01,113100.0,42.8942,42.9175,42.8085,42.8319,113100.0
2015-02-27 10:40:00,55.01,55.04,54.96,55.02,68600.0,42.8319,42.8553,42.793,42.8397,68600.0
2015-02-27 10:50:00,55.03,55.1,55.03,55.08,61200.0,42.8475,42.902,42.8475,42.8864,61200.0
2015-02-27 11:00:00,55.08,55.09,55.0,55.0,71000.0,42.8864,42.8942,42.8241,42.8241,71000.0
2015-02-27 11:10:00,55.0,55.08,54.99,55.07,112400.0,42.8241,42.8864,42.8163,42.8786,112400.0
2015-02-27 11:20:00,55.07,55.08,54.98,55.0,112300.0,42.8786,42.8864,42.8085,42.8241,112300.0
2015-02-27 11:30:00,54.99,55.04,54.98,55.02,52800.0,42.8163,42.8553,42.8085,42.8397,52800.0
2015-02-27 11:40:00,55.02,55.19,55.02,55.16,191600.0,42.8397,42.972,42.8397,42.9487,191600.0
2015-02-27 11:50:00,55.15,55.23,55.12,55.21,103200.0,42.9409,43.0032,42.9175,42.9876,103200.0
2015-02-27 12:00:00,55.2,55.27,55.19,55.27,95100.0,42.9798,43.0343,42.972,43.0343,95100.0
2015-02-27 12:10:00,55.26,55.35,55.26,55.27,123400.0,43.0266,43.0966,43.0266,43.0343,123400.0
2015-02-27 12:20:00,55.27,55.47,55.27,55.46,278300.0,43.0343,43.1901,43.0343,43.1823,278300.0
2015-02-27 12:30:00,55.44,55.5,55.35,55.35,161200.0,43.1667,43.2134,43.0966,43.0966,161200.0
2015-02-27 12:40:00,55.35,55.37,55.31,55.36,80500.0,43.0966,43.1122,43.0655,43.1044,80500.0
2015-02-27 12:50:00,55.35,55.37,55.32,55.37,79500.0,43.0966,43.1122,43.0733,43.1122,79500.0
2015-02-27 13:00:00,55.36,55.41,55.28,55.4,1617400.0,43.1044,43.1433,43.0421,43.1356,1617400.0
2015-02-27 13:10:00,55.4,55.44,55.39,55.42,142700.0,43.1356,43.1667,43.1278,43.1511,142700.0
2015-02-27 13:20:00,55.43,55.56,55.39,55.55,382100.0,43.1589,43.2601,43.1278,43.2524,382100.0
2015-02-27 13:30:00,55.55,55.55,55.48,55.48,97100.0,43.2524,43.2524,43.1978,43.1978,97100.0
2015-02-27 13:40:00,55.48,55.53,55.48,55.51,90900.0,43.1978,43.2368,43.1978,43.2212,90900.0
2015-02-27 13:50:00,55.5,55.51,55.46,55.51,89200.0,43.2134,43.2212,43.1823,43.2212,89200.0
2015-02-27 14:00:00,55.51,55.54,55.49,55.51,121100.0,43.2212,43.2446,43.2056,43.2212,121100.0
2015-02-27 14:10:00,55.51,55.51,55.49,55.51,82000.0,43.2212,43.2212,43.2056,43.2212,82000.0
2015-02-27 14:20:00,55.51,55.6,55.5,55.6,164300.0,43.2212,43.2913,43.2134,43.2913,164300.0
2015-02-27 14:30:00,55.6,55.61,55.44,55.47,221000.0,43.2913,43.2991,43.1667,43.1901,221000.0
2015-02-27 14:40:00,55.47,55.48,55.32,55.36,203000.0,43.1901,43.1978,43.0733,43.1044,203000.0
2015-02-27 14:50:00,55.37,55.37,55.25,55.3,241500.0,43.1122,43.1122,43.0188,43.0577,241500.0
2015-02-27 15:00:00,55.3,55.33,55.23,55.29,190300.0,43.0577,43.0811,43.0032,43.0499,190300.0
2015-02-27 15:10:00,55.29,55.38,55.28,55.35,533700.0,43.0499,43.12,43.0421,43.0966,533700.0
2015-02-27 15:20:00,55.35,55.37,55.33,55.33,302300.0,43.0966,43.1122,43.0811,43.0811,302300.0
2015-02-27 15:30:00,55.33,55.34,55.27,55.3,352800.0,43.0811,43.0888,43.0343,43.0577,352800.0
2015-02-27 15:40:00,55.31,55.39,55.27,55.36,438300.0,43.0655,43.1278,43.0343,43.1044,438300.0
2015-02-27 15:50:00,55.36,55.37,55.31,55.33,933000.0,43.1044,43.1122,43.0655,43.0811,933000.0
2015-03-02 09:30:00,55.19,55.33,55.04,55.19,284100.0,42.972,43.0811,42.8553,42.972,284100.0
2015-03-02 09:40:00,55.18,55.49,55.17,55.49,196800.0,42.9643,43.2056,42.9565,43.2056,196800.0
2015-03-02 09:50:00,55.48,55.59,55.43,55.45,160500.0,43.1978,43.2835,43.1589,43.1745,160500.0
2015-03-02 10:00:00,55.45,55.51,55.39,55.46,162800.0,43.1745,43.2212,43.1278,43.1823,162800.0
2015-03-02 10:10:00,55.46,55.52,55.45,55.49,205100.0,43.1823,43.229,43.1745,43.2056,205100.0
2015-03-02 10:20:00,55.48,55.57,55.48,55.5,297800.0,43.1978,43.2679,43.1978,43.2134,297800.0
2015-03-02 10:30:00,55.5,55.62,55.5,55.62,173700.0,43.2134,43.3069,43.2134,43.3069,173700.0
2015-03-02 10:40:00,55.62,55.63,55.55,55.55,84800.0,43.3069,43.3146,43.2524,43.2524,84800.0
2015-03-02 10:50:00,55.56,55.6,55.56,55.57,74900.0,43.2601,43.2913,43.2601,43.2679,74900.0
2015-03-02 11:00:00,55.56,55.57,55.48,55.49,194800.0,43.2601,43.2679,43.1978,43.2056,194800.0
2015-03-02 11:10:00,55.5,55.51,55.44,55.44,125100.0,43.2134,43.2212,43.1667,43.1667,125100.0
2015-03-02 11:20:00,55.45,55.53,55.45,55.5,221000.0,43.1745,43.2368,43.1745,43.2134,221000.0
2015-03-02 11:30:00,55.5,55.52,55.44,55.46,170000.0,43.2134,43.229,43.1667,43.1823,170000.0
2015-03-02 11:40:00,55.47,55.49,55.38,55.41,127900.0,43.1901,43.2056,43.12,43.1433,127900.0
2015-03-02 11:50:00,55.41,55.43,55.35,55.36,99700.0,43.1433,43.1589,43.0966,43.1044,99700.0
2015-03-02 12:00:00,55.36,55.37,55.34,55.36,61900.0,43.1044,43.1122,43.0888,43.1044,61900.0
2015-03-02 12:10:00,55.35,55.36,55.26,55.26,123800.0,43.0966,43.1044,43.0266,43.0266,123800.0
2015-03-02 12:20:00,55.26,55.27,55.21,55.25,95700.0,43.0266,43.0343,42.9876,43.0188,95700.0
2015-03-02 12:30:00,55.25,55.35,55.23,55.33,178400.0,43.0188,43.0966,43.0032,43.0811,178400.0
2015-03-02 12:40:00,55.33,55.35,55.3,55.35,81900.0,43.0811,43.0966,43.0577,43.0966,81900.0
2015-03-02 12:50:00,55.34,55.41,55.3,55.41,164500.0,43.0888,43.1433,43.0577,43.1433,164500.0
2015-03-02 13:00:00,55.4,55.48,55.38,55.48,208700.0,43.1356,43.1978,43.12,43.1978,208700.0
2015-03-02 13:10:00,55.48,55.5,55.44,55.49,137200.0,43.1978,43.2134,43.1667,43.2056,137200.0
2015-03-02 13:20:00,55.49,55.59,55.48,55.59,330400.0,43.2056,43.2835,43.1978,43.2835,330400.0
2015-03-02 13:30:00,55.59,55.6,55.56,55.58,66100.0,43.2835,43.2913,43.2601,43.2757,66100.0
2015-03-02 13:40:00,55.58,55.63,55.55,55.56,97200.0,43.2757,43.3146,43.2524,43.2601,97200.0
2015-03-02 13:50:00,55.55,55.57,55.5,55.51,51400.0,43.2524,43.2679,43.2134,43.2212,51400.0
2015-03-02 14:00:00,55.5,55.53,55.43,55.46,109900.0,43.2134,43.2368,43.1589,43.1823,109900.0
2015-03-02 14:10:00,55.45,55.51,55.43,55.5,97400.0,43.1745,43.2212,43.1589,43.2134,97400.0
2015-03-02 14:20:00,55.5,55.51,55.39,55.4,55700.0,43.2134,43.2212,43.1278,43.1356,55700.0
2015-03-02 14:30:00,55.4,55.46,55.38,55.46,178300.0,43.1356,43.1823,43.12,43.1823,178300.0
2015-03-02 14:40:00,55.46,55.51,55.44,55.5,70400.0,43.1823,43.2212,43.1667,43.2134,70400.0
2015-03-02 14:50:00,55.5,55.52,55.48,55.5,51400.0,43.2134,43.229,43.1978,43.2134,51400.0
2015-03-02 15:00:00,55.51,55.58,55.48,55.57,79000.0,43.2212,43.2757,43.1978,43.2679,79000.0
2015-03-02 15:10:00,55.58,55.61,55.57,55.6,109100.0,43.2757,43.2991,43.2679,43.2913,109100.0
2015-03-02 15:20:00,55.6,55.65,55.6,55.64,125700.0,43.2913,43.3302,43.2913,43.3224,125700.0
2015-03-02 15:30:00,55.64,55.64,55.58,55.59,117000.0,43.3224,43.3224,43.2757,43.2835,117000.0
2015-03-02 15:40:00,55.59,55.62,55.58,55.6,157900.0,43.2835,43.3069,43.2757,43.2913,157900.0
2015-03-02 15:50:00,55.61,55.63,55.57,55.62,414800.0,43.2991,43.3146,43.2679,43.3069,414800.0
2015-03-03 09:30:00,55.28,55.62,55.25,55.62,220300.0,43.0421,43.3069,43.0188,43.3069,220300.0
2015-03-03 09:40:00,55.6,55.63,55.49,55.58,313100.0,43.2913,43.3146,43.2056,43.2757,313100.0
2015-03-03 09:50:00,55.57,55.58,55.48,55.52,256100.0,43.2679,43.2757,43.1978,43.229,256100.0
2015-03-03 10:00:00,55.52,55.61,55.5,55.54,148700.0,43.229,43.2991,43.2134,43.2446,148700.0
2015-03-03 10:10:00,55.55,55.58,55.5,55.57,79300.0,43.2524,43.2757,43.2134,43.2679,79300.0
2015-03-03 10:20:00,55.57,55.63,55.52,55.56,123400.0,43.2679,43.3146,43.229,43.2601,123400.0
2015-03-03 10:30:00,55.56,55.59,55.52,55.59,104900.0,43.2601,43.2835,43.229,43.2835,104900.0
2015-03-03 10:40:00,55.58,55.65,55.58,55.62,203500.0,43.2757,43.3302,43.2757,43.3069,203500.0
2015-03-03 10:50:00,55.62,55.63,55.5,55.53,148600.0,43.3069,43.3146,43.2134,43.2368,148600.0
2015-03-03 11:00:00,55.52,55.6,55.5,55.51,146100.0,43.229,43.2913,43.2134,43.2212,146100.0
2015-03-03 11:10:00,55.52,55.6,55.49,55.58,183300.0,43.229,43.2913,43.2056,43.2757,183300.0
2015-03-03 11:20:00,55.58,55.63,55.55,55.58,88300.0,43.2757,43.3146,43.2524,43.2757,88300.0
2015-03-03 11:30:00,55.58,55.63,55.51,55.55,185200.0,43.2757,43.3146,43.2212,43.2524,185200.0
2015-03-03 11:40:00,55.55,55.55,55.47,55.49,101000.0,43.2524,43.2524,43.1901,43.2056,101000.0
2015-03-03 11:50:00,55.49,55.53,55.49,55.51,69200.0,43.2056,43.2368,43.2056,43.2212,69200.0
2015-03-03 12:00:00,55.51,55.54,55.44,55.46,116300.0,43.2212,43.2446,43.1667,43.1823,116300.0
2015-03-03 12:10:00,55.46,55.49,55.42,55.43,133000.0,43.1823,43.2056,43.1511,43.1589,133000.0
2015-03-03 12:20:00,55.43,55.45,55.33,55.41,169600.0,43.1589,43.1745,43.0811,43.1433,169600.0
2015-03-03 12:30:00,55.41,55.51,55.41,55.47,57800.0,43.1433,43.2212,43.1433,43.1901,57800.0
2015-03-03 12:40:00,55.46,55.47,55.43,55.46,62800.0,43.1823,43.1901,43.1589,43.1823,62800.0
2015-03-03 12:50:00,55.47,55.64,55.47,55.61,106000.0,43.1901,43.3224,43.1901,43.2991,106000.0
2015-03-03 13:00:00,55.61,55.62,55.55,55.56,110900.0,43.2991,43.3069,43.2524,43.2601,110900.0
2015-03-03 13:10:00,55.56,55.56,55.46,55.48,76100.0,43.2601,43.2601,43.1823,43.1978,76100.0
2015-03-03 13:20:00,55.47,55.52,55.44,55.51,81200.0,43.1901,43.229,43.1667,43.2212,81200.0
2015-03-03 13:30:00,55.51,55.53,55.45,55.46,46000.0,43.2212,43.2368,43.1745,43.1823,46000.0
2015-03-03 13:40:00,55.46,55.56,55.43,55.53,69900.0,43.1823,43.2601,43.1589,43.2368,69900.0
2015-03-03 13:50:00,55.53,55.59,55.48,55.49,75200.0,43.2368,43.2835,43.1978,43.2056,75200.0
2015-03-03 14:00:00,55.48,55.55,55.47,55.55,47900.0,43.1978,43.2524,43.1901,43.2524,47900.0
2015-03-03 14:10:00,55.55,55.6,55.53,55.59,64600.0,43.2524,43.2913,43.2368,43.2835,64600.0
2015-03-03 14:20:00,55.59,55.69,55.58,55.69,101700.0,43.2835,43.3614,43.2757,43.3614,101700.0
2015-03-03 14:30:00,55.69,55.73,55.63,55.72,217900.0,43.3614,43.3925,43.3146,43.3847,217900.0
2015-03-03 14:40:00,55.71,55.72,55.55,55.63,118600.0,43.3769,43.3847,43.2524,43.3146,118600.0
2015-03-03 14:50:00,55.63,55.64,55.57,55.57,64600.0,43.3146,43.3224,43.2679,43.2679,64600.0
2015-03-03 15:00:00,55.57,55.63,55.55,55.57,81500.0,43.2679,43.3146,43.2524,43.2679,81500.0
2015-03-03 15:10:00,55.57,55.59,55.52,55.52,68100.0,43.2679,43.2835,43.229,43.229,68100.0
2015-03-03 15:20:00,55.52,55.62,55.51,55.61,116100.0,43.229,43.3069,43.2212,43.2991,116100.0
2015-03-03 15:30:00,55.62,55.65,55.57,55.58,123500.0,43.3069,43.3302,43.2679,43.2757,123500.0
2015-03-03 15:40:00,55.58,55.61,55.54,55.61,186800.0,43.2757,43.2991,43.2446,43.2991,186800.0
2015-03-03 15:50:00,55.61,55.63,55.56,55.6,398800.0,43.2991,43.3146,43.2601,43.2913,398800.0
2015-03-04 09:30:00,55.29,55.29,55.0,55.08,172500.0,43.0499,43.0499,42.8241,42.8864,172500.0
2015-03-04 09:40:00,55.06,55.12,54.97,55.01,249800.0,42.8708,42.9175,42.8008,42.8319,249800.0
2015-03-04 09:50:00,55.0,55.11,55.0,55.08,110100.0,42.8241,42.9098,42.8241,42.8864,110100.0
2015-03-04 10:00:00,55.08,55.1,55.02,55.04,212700.0,42.8864,42.902,42.8397,42.8553,212700.0
2015-03-04 10:10:00,55.04,55.04,54.98,55.04,166700.0,42.8553,42.8553,42.8085,42.8553,166700.0
2015-03-04 10:20:00,55.04,55.1,55.03,55.09,103700.0,42.8553,42.902,42.8475,42.8942,103700.0
2015-03-04 10:30:00,55.08,55.22,55.05,55.18,116800.0,42.8864,42.9954,42.863,42.9643,116800.0
2015-03-04 10:40:00,55.18,55.27,55.13,55.16,190800.0,42.9643,43.0343,42.9253,42.9487,190800.0
2015-03-04 10:50:00,55.16,55.22,55.12,55.2,131700.0,42.9487,42.9954,42.9175,42.9798,131700.0
2015-03-04 11:00:00,55.2,55.22,55.15,55.21,178700.0,42.9798,42.9954,42.9409,42.9876,178700.0
2015-03-04 11:10:00,55.21,55.28,55.18,55.26,61600.0,42.9876,43.0421,42.9643,43.0266,61600.0
2015-03-04 11:20:00,55.26,55.32,55.25,55.3,121900.0,43.0266,43.0733,43.0188,43.0577,121900.0
2015-03-04 11:30:00,55.3,55.4,55.29,55.31,172700.0,43.0577,43.1356,43.0499,43.0655,172700.0
2015-03-04 11:40:00,55.31,55.46,55.31,55.39,218900.0,43.0655,43.1823,43.0655,43.1278,218900.0
2015-03-04 11:50:00,55.39,55.4,55.29,55.38,110000.0,43.1278,43.1356,43.0499,43.12,110000.0
2015-03-04 12:00:00,55.38,55.41,55.31,55.35,103000.0,43.12,43.1433,43.0655,43.0966,103000.0
2015-03-04 12:10:00,55.35,55.4,55.32,55.4,89100.0,43.0966,43.1356,43.0733,43.1356,89100.0
2015-03-04 12:20:00,55.4,55.44,55.39,55.44,85100.0,43.1356,43.1667,43.1278,43.1667,85100.0
2015-03-04 12:30:00,55.43,55.51,55.39,55.4,109200.0,43.1589,43.2212,43.1278,43.1356,109200.0
2015-03-04 12:40:00,55.41,55.49,55.4,55.44,85800.0,43.1433,43.2056,43.1356,43.1667,85800.0
2015-03-04 12:50:00,55.45,55.46,55.37,55.39,39200.0,43.1745,43.1823,43.1122,43.1278,39200.0
2015-03-04 13:00:00,55.38,55.39,55.34,55.36,93400.0,43.12,43.1278,43.0888,43.1044,93400.0
2015-03-04 13:10:00,55.36,55.37,55.35,55.37,53300.0,43.1044,43.1122,43.0966,43.1122,53300.0
2015-03-04 13:20:00,55.36,55.37,55.29,55.29,169800.0,43.1044,43.1122,43.0499,43.0499,169800.0
2015-03-04 13:30:00,55.3,55.33,55.28,55.32,68500.0,43.0577,43.0811,43.0421,43.0733,68500.0
2015-03-04 13:40:00,55.32,55.33,55.26,55.27,109100.0,43.0733,43.0811,43.0266,43.0343,109100.0
2015-03-04 13:50:00,55.26,55.28,55.17,55.17,107900.0,43.0266,43.0421,42.9565,42.9565,107900.0
2015-03-04 14:00:00,55.17,55.22,55.16,55.19,111800.0,42.9565,42.9954,42.9487,42.972,111800.0
2015-03-04 14:10:00,55.19,55.19,55.1,55.14,83800.0,42.972,42.972,42.902,42.9331,83800.0
2015-03-04 14:20:00,55.14,55.18,55.14,55.17,73400.0,42.9331,42.9643,42.9331,42.9565,73400.0
2015-03-04 14:30:00,55.17,55.19,55.16,55.17,99300.0,42.9565,42.972,42.9487,42.9565,99300.0
2015-03-04 14:40:00,55.17,55.21,55.16,55.19,93100.0,42.9565,42.9876,42.9487,42.972,93100.0
2015-03-04 14:50:00,55.19,55.28,55.19,55.26,126400.0,42.972,43.0421,42.972,43.0266,126400.0
2015-03-04 15:00:00,55.27,55.27,55.21,55.25,121700.0,43.0343,43.0343,42.9876,43.0188,121700.0
2015-03-04 15:10:00,55.25,55.33,55.24,55.31,142400.0,43.0188,43.0811,43.011,43.0655,142400.0
2015-03-04 15:20:00,55.3,55.32,55.27,55.32,122000.0,43.0577,43.0733,43.0343,43.0733,122000.0
2015-03-04 15:30:00,55.32,55.39,55.31,55.36,215400.0,43.0733,43.1278,43.0655,43.1044,215400.0
2015-03-04 15:40:00,55.36,55.38,55.32,55.37,227000.0,43.1044,43.12,43.0733,43.1122,227000.0
2015-03-04 15:50:00,55.37,55.39,55.32,55.38,503100.0,43.1122,43.1278,43.0733,43.12,503100.0
2015-03-05 09:30:00,55.56,55.56,55.25,55.29,240500.0,43.2601,43.2601,43.0188,43.0499,240500.0
2015-03-05 09:40:00,55.29,55.37,55.2,55.37,144600.0,43.0499,43.1122,42.9798,43.1122,144600.0
2015-03-05 09:50:00,55.37,55.44,55.34,55.43,81100.0,43.1122,43.1667,43.0888,43.1589,81100.0
2015-03-05 10:00:00,55.42,55.54,55.38,55.53,162500.0,43.1511,43.2446,43.12,43.2368,162500.0
2015-03-05 10:10:00,55.53,55.57,55.49,55.51,119100.0,43.2368,43.2679,43.2056,43.2212,119100.0
2015-03-05 10:20:00,55.51,55.56,55.48,55.52,78600.0,43.2212,43.2601,43.1978,43.229,78600.0
2015-03-05 10:30:00,55.51,55.58,55.46,55.48,147400.0,43.2212,43.2757,43.1823,43.1978,147400.0
2015-03-05 10:40:00,55.48,55.59,55.48,55.58,139000.0,43.1978,43.2835,43.1978,43.2757,139000.0
2015-03-05 10:50:00,55.58,55.65,55.57,55.6,125100.0,43.2757,43.3302,43.2679,43.2913,125100.0
2015-03-05 11:00:00,55.59,55.6,55.46,55.47,91100.0,43.2835,43.2913,43.1823,43.1901,91100.0
2015-03-05 11:10:00,55.46,55.49,55.4,55.48,123500.0,43.1823,43.2056,43.1356,43.1978,123500.0
2015-03-05 11:20:00,55.49,55.55,55.47,55.55,81800.0,43.2056,43.2524,43.1901,43.2524,81800.0
2015-03-05 11:30:00,55.55,55.55,55.51,55.52,65100.0,43.2524,43.2524,43.2212,43.229,65100.0
2015-03-05 11:40:00,55.53,55.62,55.53,55.57,80600.0,43.2368,43.3069,43.2368,43.2679,80600.0
2015-03-05 11:50:00,55.58,55.59,55.54,55.57,47200.0,43.2757,43.2835,43.2446,43.2679,47200.0
2015-03-05 12:00:00,55.57,55.65,55.56,55.59,93400.0,43.2679,43.3302,43.2601,43.2835,93400.0
2015-03-05 12:10:00,55.6,55.62,55.56,55.57,83100.0,43.2913,43.3069,43.2601,43.2679,83100.0
2015-03-05 12:20:00,55.57,55.62,55.47,55.47,136900.0,43.2679,43.3069,43.1901,43.1901,136900.0
2015-03-05 12:30:00,55.47,55.53,55.47,55.51,69400.0,43.1901,43.2368,43.1901,43.2212,69400.0
2015-03-05 12:40:00,55.51,55.56,55.5,55.51,78100.0,43.2212,43.2601,43.2134,43.2212,78100.0
2015-03-05 12:50:00,55.5,55.51,55.38,55.43,107500.0,43.2134,43.2212,43.12,43.1589,107500.0
2015-03-05 13:00:00,55.44,55.47,55.41,55.45,56300.0,43.1667,43.1901,43.1433,43.1745,56300.0
2015-03-05 13:10:00,55.45,55.48,55.42,55.43,47200.0,43.1745,43.1978,43.1511,43.1589,47200.0
2015-03-05 13:20:00,55.44,55.53,55.39,55.52,64300.0,43.1667,43.2368,43.1278,43.229,64300.0
2015-03-05 13:30:00,55.52,55.55,55.5,55.55,125600.0,43.229,43.2524,43.2134,43.2524,125600.0
2015-03-05 13:40:00,55.55,55.55,55.49,55.5,43800.0,43.2524,43.2524,43.2056,43.2134,43800.0
2015-03-05 13:50:00,55.5,55.5,55.48,55.48,58900.0,43.2134,43.2134,43.1978,43.1978,58900.0
2015-03-05 14:00:00,55.48,55.61,55.48,55.61,171000.0,43.1978,43.2991,43.1978,43.2991,171000.0
2015-03-05 14:10:00,55.61,55.63,55.6,55.61,109000.0,43.2991,43.3146,43.2913,43.2991,109000.0
2015-03-05 14:20:00,55.61,55.63,55.54,55.54,101700.0,43.2991,43.3146,43.2446,43.2446,101700.0
2015-03-05 14:30:00,55.54,55.55,55.47,55.48,104100.0,43.2446,43.2524,43.1901,43.1978,104100.0
2015-03-05 14:40:00,55.48,55.55,55.47,55.55,127900.0,43.1978,43.2524,43.1901,43.2524,127900.0
2015-03-05 14:50:00,55.54,55.62,55.52,55.57,87300.0,43.2446,43.3069,43.229,43.2679,87300.0
2015-03-05 15:00:00,55.58,55.58,55.49,55.54,106400.0,43.2757,43.2757,43.2056,43.2446,106400.0
2015-03-05 15:10:00,55.53,55.56,55.51,55.55,74200.0,43.2368,43.2601,43.2212,43.2524,74200.0
2015-03-05 15:20:00,55.55,55.62,55.55,55.61,123600.0,43.2524,43.3069,43.2524,43.2991,123600.0
2015-03-05 15:30:00,55.6,55.61,55.52,55.6,141500.0,43.2913,43.2991,43.229,43.2913,141500.0
2015-03-05 15:40:00,55.6,55.67,55.6,55.62,348000.0,43.2913,43.3458,43.2913,43.3069,348000.0
2015-03-05 15:50:00,55.62,55.66,55.6,55.63,427600.0,43.3069,43.338,43.2913,43.3146,427600.0
2015-03-06 09:30:00,55.75,56.26,55.59,56.16,605400.0,43.4081,43.8052,43.2835,43.7273,605400.0
2015-03-06 09:40:00,56.17,56.44,56.15,56.41,409400.0,43.7351,43.9453,43.7195,43.922,409400.0
2015-03-06 09:50:00,56.41,56.44,56.25,56.33,248900.0,43.922,43.9453,43.7974,43.8597,248900.0
2015-03-06 10:00:00,56.33,56.35,56.16,56.26,286400.0,43.8597,43.8752,43.7273,43.8052,286400.0
2015-03-06 10:10:00,56.26,56.32,56.21,56.27,307300.0,43.8052,43.8519,43.7662,43.813,307300.0
2015-03-06 10:20:00,56.27,56.41,56.2,56.37,170800.0,43.813,43.922,43.7585,43.8908,170800.0
2015-03-06 10:30:00,56.36,56.38,56.25,56.29,203900.0,43.883,43.8986,43.7974,43.8285,203900.0
2015-03-06 10:40:00,56.29,56.39,56.28,56.3,238600.0,43.8285,43.9064,43.8207,43.8363,238600.0
2015-03-06 10:50:00,56.29,56.3,56.1,56.13,381700.0,43.8285,43.8363,43.6806,43.704,381700.0
2015-03-06 11:00:00,56.12,56.17,55.95,55.95,165200.0,43.6962,43.7351,43.5638,43.5638,165200.0
2015-03-06 11:10:00,55.95,56.08,55.9,56.04,312400.0,43.5638,43.665,43.5249,43.6339,312400.0
2015-03-06 11:20:00,56.04,56.18,56.03,56.12,184200.0,43.6339,43.7429,43.6261,43.6962,184200.0
2015-03-06 11:30:00,56.12,56.12,55.96,56.0,142200.0,43.6962,43.6962,43.5716,43.6027,142200.0
2015-03-06 11:40:00,56.0,56.05,55.97,56.01,196600.0,43.6027,43.6417,43.5794,43.6105,196600.0
2015-03-06 11:50:00,56.01,56.07,55.98,56.06,78600.0,43.6105,43.6572,43.5872,43.6494,78600.0
2015-03-06 12:00:00,56.06,56.08,56.04,56.04,72400.0,43.6494,43.665,43.6339,43.6339,72400.0
2015-03-06 12:10:00,56.04,56.05,55.86,55.89,105400.0,43.6339,43.6417,43.4937,43.5171,105400.0
2015-03-06 12:20:00,55.89,55.89,55.8,55.86,111000.0,43.5171,43.5171,43.447,43.4937,111000.0
2015-03-06 12:30:00,55.86,56.0,55.84,56.0,87700.0,43.4937,43.6027,43.4782,43.6027,87700.0
2015-03-06 12:40:00,56.0,56.05,55.99,56.01,120200.0,43.6027,43.6417,43.5949,43.6105,120200.0
2015-03-06 12:50:00,56.02,56.02,55.96,56.0,184400.0,43.6183,43.6183,43.5716,43.6027,184400.0
2015-03-06 13:00:00,56.01,56.02,55.82,55.87,120200.0,43.6105,43.6183,43.4626,43.5015,120200.0
2015-03-06 13:10:00,55.87,55.91,55.82,55.85,166500.0,43.5015,43.5327,43.4626,43.4859,166500.0
2015-03-06 13:20:00,55.85,55.89,55.79,55.86,77300.0,43.4859,43.5171,43.4392,43.4937,77300.0
2015-03-06 13:30:00,55.86,55.87,55.74,55.8,89600.0,43.4937,43.5015,43.4003,43.447,89600.0
2015-03-06 13:40:00,55.79,55.8,55.68,55.77,89200.0,43.4392,43.447,43.3536,43.4236,89200.0
2015-03-06 13:50:00,55.77,55.88,55.72,55.88,97200.0,43.4236,43.5093,43.3847,43.5093,97200.0
2015-03-06 14:00:00,55.88,56.05,55.87,56.02,191600.0,43.5093,43.6417,43.5015,43.6183,191600.0
2015-03-06 14:10:00,56.02,56.04,55.98,55.99,116700.0,43.6183,43.6339,43.5872,43.5949,116700.0
2015-03-06 14:20:00,56.0,56.01,55.9,55.97,215400.0,43.6027,43.6105,43.5249,43.5794,215400.0
2015-03-06 14:30:00,55.97,55.97,55.79,55.81,1186900.0,43.5794,43.5794,43.4392,43.4548,1186900.0
2015-03-06 14:40:00,55.8,55.94,55.8,55.94,209500.0,43.447,43.556,43.447,43.556,209500.0
2015-03-06 14:50:00,55.94,55.96,55.92,55.94,187500.0,43.556,43.5716,43.5404,43.556,187500.0
2015-03-06 15:00:00,55.94,56.08,55.91,56.04,249200.0,43.556,43.665,43.5327,43.6339,249200.0
2015-03-06 15:10:00,56.05,56.06,55.95,56.02,179100.0,43.6417,43.6494,43.5638,43.6183,179100.0
2015-03-06 15:20:00,56.02,56.06,55.94,55.97,165900.0,43.6183,43.6494,43.556,43.5794,165900.0
2015-03-06 15:30:00,55.98,56.03,55.89,55.93,307600.0,43.5872,43.6261,43.5171,43.5482,307600.0
2015-03-06 15:40:00,55.93,55.99,55.91,55.98,682700.0,43.5482,43.5949,43.5327,43.5872,682700.0
2015-03-06 15:50:00,55.97,56.04,55.93,56.0,1066700.0,43.5794,43.6339,43.5482,43.6027,1066700.0
2015-03-09 09:30:00,55.86,55.97,55.62,55.93,297900.0,43.4937,43.5794,43.3069,43.5482,297900.0
2015-03-09 09:40:00,55.91,55.95,55.73,55.92,205800.0,43.5327,43.5638,43.3925,43.5404,205800.0
2015-03-09 09:50:00,55.93,55.94,55.83,55.94,164100.0,43.5482,43.556,43.4704,43.556,164100.0
2015-03-09 10:00:00,55.94,56.07,55.88,56.06,2858400.0,43.556,43.6572,43.5093,43.6494,2858400.0
2015-03-09 10:10:00,56.07,56.14,56.02,56.09,186400.0,43.6572,43.7117,43.6183,43.6728,186400.0
2015-03-09 10:20:00,56.09,56.19,56.08,56.15,159700.0,43.6728,43.7507,43.665,43.7195,159700.0
2015-03-09 10:30:00,56.14,56.15,56.03,56.03,95200.0,43.7117,43.7195,43.6261,43.6261,95200.0
2015-03-09 10:40:00,56.03,56.15,56.01,56.14,120700.0,43.6261,43.7195,43.6105,43.7117,120700.0
2015-03-09 10:50:00,56.14,56.15,56.08,56.11,125100.0,43.7117,43.7195,43.665,43.6884,125100.0
2015-03-09 11:00:00,56.11,56.13,56.09,56.1,93400.0,43.6884,43.704,43.6728,43.6806,93400.0
2015-03-09 11:10:00,56.11,56.11,56.04,56.06,101900.0,43.6884,43.6884,43.6339,43.6494,101900.0
2015-03-09 11:20:00,56.06,56.09,55.99,56.05,104000.0,43.6494,43.6728,43.5949,43.6417,104000.0
2015-03-09 11:30:00,56.04,56.09,55.99,55.99,78300.0,43.6339,43.6728,43.5949,43.5949,78300.0
2015-03-09 11:40:00,55.99,56.05,55.98,56.0,72200.0,43.5949,43.6417,43.5872,43.6027,72200.0
2015-03-09 11:50:00,56.01,56.02,55.96,55.97,104800.0,43.6105,43.6183,43.5716,43.5794,104800.0
2015-03-09 12:00:00,55.96,55.98,55.93,55.94,92400.0,43.5716,43.5872,43.5482,43.556,92400.0
2015-03-09 12:10:00,55.94,55.98,55.89,55.98,122800.0,43.556,43.5872,43.5171,43.5872,122800.0
2015-03-09 12:20:00,55.99,56.01,55.95,55.96,73100.0,43.5949,43.6105,43.5638,43.5716,73100.0
2015-03-09 12:30:00,55.95,56.02,55.94,55.97,114000.0,43.5638,43.6183,43.556,43.5794,114000.0
2015-03-09 12:40:00,55.98,56.01,55.96,55.96,92300.0,43.5872,43.6105,43.5716,43.5716,92300.0
2015-03-09 12:50:00,55.96,56.0,55.93,55.97,82100.0,43.5716,43.6027,43.5482,43.5794,82100.0
2015-03-09 13:00:00,55.97,55.99,55.89,55.91,135800.0,43.5794,43.5949,43.5171,43.5327,135800.0
2015-03-09 13:10:00,55.92,55.96,55.89,55.94,3286700.0,43.5404,43.5716,43.5171,43.556,3286700.0
2015-03-09 13:20:00,55.93,56.07,55.93,56.06,65600.0,43.5482,43.6572,43.5482,43.6494,65600.0
2015-03-09 13:30:00,56.05,56.1,56.05,56.08,48900.0,43.6417,43.6806,43.6417,43.665,48900.0
2015-03-09 13:40:00,56.07,56.12,56.07,56.11,80200.0,43.6572,43.6962,43.6572,43.6884,80200.0
2015-03-09 13:50:00,56.12,56.14,56.05,56.06,63500.0,43.6962,43.7117,43.6417,43.6494,63500.0
2015-03-09 14:00:00,56.05,56.14,56.04,56.13,121300.0,43.6417,43.7117,43.6339,43.704,121300.0
2015-03-09 14:10:00,56.13,56.14,56.1,56.1,83700.0,43.704,43.7117,43.6806,43.6806,83700.0
2015-03-09 14:20:00,56.11,56.15,56.1,56.13,80400.0,43.6884,43.7195,43.6806,43.704,80400.0
2015-03-09 14:30:00,56.13,56.13,56.07,56.1,97400.0,43.704,43.704,43.6572,43.6806,97400.0
2015-03-09 14:40:00,56.09,56.1,56.03,56.1,209100.0,43.6728,43.6806,43.6261,43.6806,209100.0
2015-03-09 14:50:00,56.1,56.18,56.09,56.17,177400.0,43.6806,43.7429,43.6728,43.7351,177400.0
2015-03-09 15:00:00,56.18,56.19,56.13,56.16,146500.0,43.7429,43.7507,43.704,43.7273,146500.0
2015-03-09 15:10:00,56.17,56.18,56.11,56.12,151200.0,43.7351,43.7429,43.6884,43.6962,151200.0
2015-03-09 15:20:00,56.12,56.21,56.12,56.2,260600.0,43.6962,43.7662,43.6962,43.7585,260600.0
2015-03-09 15:30:00,56.2,56.22,56.11,56.13,178400.0,43.7585,43.774,43.6884,43.704,178400.0
2015-03-09 15:40:00,56.13,56.14,56.11,56.12,242200.0,43.704,43.7117,43.6884,43.6962,242200.0
2015-03-09 15:50:00,56.13,56.15,56.07,56.1,490100.0,43.704,43.7195,43.6572,43.6806,490100.0
2015-03-10 09:30:00,55.43,55.43,54.95,55.0,466300.0,43.258,43.258,42.8835,42.9225,466300.0
2015-03-10 09:40:00,55.0,55.02,54.8,54.93,271300.0,42.9225,42.9381,42.7664,42.8678,271300.0
2015-03-10 09:50:00,54.91,55.0,54.85,54.94,264700.0,42.8522,42.9225,42.8054,42.8756,264700.0
2015-03-10 10:00:00,54.94,54.96,54.88,54.96,268000.0,42.8756,42.8913,42.8288,42.8913,268000.0
2015-03-10 10:10:00,54.96,54.96,54.79,54.81,272100.0,42.8913,42.8913,42.7586,42.7742,272100.0
2015-03-10 10:20:00,54.81,54.82,54.7,54.79,202300.0,42.7742,42.782,42.6884,42.7586,202300.0
2015-03-10 10:30:00,54.78,54.8,54.7,54.8,114700.0,42.7508,42.7664,42.6884,42.7664,114700.0
2015-03-10 10:40:00,54.8,54.91,54.78,54.9,192200.0,42.7664,42.8522,42.7508,42.8444,192200.0
2015-03-10 10:50:00,54.91,54.96,54.87,54.87,172300.0,42.8522,42.8913,42.821,42.821,172300.0
2015-03-10 11:00:00,54.88,55.01,54.86,54.98,263600.0,42.8288,42.9303,42.8132,42.9069,263600.0
2015-03-10 11:10:00,54.99,55.02,54.94,55.0,177500.0,42.9147,42.9381,42.8756,42.9225,177500.0
2015-03-10 11:20:00,55.0,55.07,54.94,55.0,187800.0,42.9225,42.9771,42.8756,42.9225,187800.0
2015-03-10 11:30:00,54.99,55.0,54.89,54.9,185400.0,42.9147,42.9225,42.8366,42.8444,185400.0
2015-03-10 11:40:00,54.9,54.94,54.73,54.74,153600.0,42.8444,42.8756,42.7118,42.7196,153600.0
2015-03-10 11:50:00,54.73,54.79,54.68,54.69,225900.0,42.7118,42.7586,42.6727,42.6805,225900.0
2015-03-10 12:00:00,54.69,54.77,54.61,54.77,2170200.0,42.6805,42.743,42.6181,42.743,2170200.0
2015-03-10 12:10:00,54.77,54.87,54.76,54.86,186900.0,42.743,42.821,42.7352,42.8132,186900.0
2015-03-10 12:20:00,54.86,54.87,54.75,54.77,156500.0,42.8132,42.821,42.7274,42.743,156500.0
2015-03-10 12:30:00,54.77,54.82,54.73,54.82,293700.0,42.743,42.782,42.7118,42.782,293700.0
2015-03-10 12:40:00,54.82,54.9,54.79,54.83,156400.0,42.782,42.8444,42.7586,42.7898,156400.0
2015-03-10 12:50:00,54.83,54.84,54.76,54.77,233800.0,42.7898,42.7976,42.7352,42.743,233800.0
2015-03-10 13:00:00,54.76,54.8,54.75,54.77,254000.0,42.7352,42.7664,42.7274,42.743,254000.0
2015-03-10 13:10:00,54.77,54.88,54.76,54.88,130100.0,42.743,42.8288,42.7352,42.8288,130100.0
2015-03-10 13:20:00,54.89,54.93,54.86,54.88,168800.0,42.8366,42.8678,42.8132,42.8288,168800.0
2015-03-10 13:30:00,54.88,54.9,54.86,54.88,139500.0,42.8288,42.8444,42.8132,42.8288,139500.0
2015-03-10 13:40:00,54.88,54.88,54.81,54.83,190300.0,42.8288,42.8288,42.7742,42.7898,190300.0
2015-03-10 13:50:00,54.82,54.85,54.8,54.83,192100.0,42.782,42.8054,42.7664,42.7898,192100.0
2015-03-10 14:00:00,54.82,54.83,54.77,54.83,134600.0,42.782,42.7898,42.743,42.7898,134600.0
2015-03-10 14:10:00,54.82,54.84,54.69,54.69,313800.0,42.782,42.7976,42.6805,42.6805,313800.0
2015-03-10 14:20:00,54.69,54.69,54.56,54.57,236400.0,42.6805,42.6805,42.5791,42.5869,236400.0
2015-03-10 14:30:00,54.57,54.62,54.56,54.61,190800.0,42.5869,42.6259,42.5791,42.6181,190800.0
2015-03-10 14:40:00,54.61,54.65,54.57,54.59,201200.0,42.6181,42.6493,42.5869,42.6025,201200.0
2015-03-10 14:50:00,54.59,54.6,54.54,54.57,236400.0,42.6025,42.6103,42.5635,42.5869,236400.0
2015-03-10 15:00:00,54.57,54.61,54.54,54.59,129800.0,42.5869,42.6181,42.5635,42.6025,129800.0
2015-03-10 15:10:00,54.59,54.69,54.56,54.68,306200.0,42.6025,42.6805,42.5791,42.6727,306200.0
2015-03-10 15:20:00,54.69,54.73,54.56,54.58,351600.0,42.6805,42.7118,42.5791,42.5947,351600.0
2015-03-10 15:30:00,54.58,54.63,54.53,54.63,276900.0,42.5947,42.6337,42.5557,42.6337,276900.0
2015-03-10 15:40:00,54.63,54.71,54.58,54.7,588300.0,42.6337,42.6962,42.5947,42.6884,588300.0
2015-03-10 15:50:00,54.71,54.73,54.41,54.46,1268100.0,42.6962,42.7118,42.462,42.5011,1268100.0
2015-03-11 09:30:00,54.4,54.72,54.39,54.55,245700.0,42.4542,42.704,42.4464,42.5713,245700.0
2015-03-11 09:40:00,54.55,54.72,54.5,54.56,168800.0,42.5713,42.704,42.5323,42.5791,168800.0
2015-03-11 09:50:00,54.56,54.59,54.34,54.41,162600.0,42.5791,42.6025,42.4074,42.462,162600.0
2015-03-11 10:00:00,54.4,54.47,54.36,54.41,195300.0,42.4542,42.5089,42.423,42.462,195300.0
2015-03-11 10:10:00,54.42,54.46,54.33,54.43,260100.0,42.4698,42.5011,42.3996,42.4776,260100.0
2015-03-11 10:20:00,54.43,54.54,54.43,54.54,236600.0,42.4776,42.5635,42.4776,42.5635,236600.0
2015-03-11 10:30:00,54.53,54.6,54.43,54.45,172100.0,42.5557,42.6103,42.4776,42.4932,172100.0
2015-03-11 10:40:00,54.44,54.51,54.33,54.51,120100.0,42.4854,42.5401,42.3996,42.5401,120100.0
2015-03-11 10:50:00,54.52,54.63,54.48,54.59,162700.0,42.5479,42.6337,42.5167,42.6025,162700.0
2015-03-11 11:00:00,54.59,54.67,54.59,54.65,289300.0,42.6025,42.6649,42.6025,42.6493,289300.0
2015-03-11 11:10:00,54.66,54.81,54.65,54.75,248000.0,42.6571,42.7742,42.6493,42.7274,248000.0
2015-03-11 11:20:00,54.76,54.81,54.69,54.8,169200.0,42.7352,42.7742,42.6805,42.7664,169200.0
2015-03-11 11:30:00,54.8,54.88,54.78,54.82,121600.0,42.7664,42.8288,42.7508,42.782,121600.0
2015-03-11 11:40:00,54.81,54.84,54.74,54.78,98000.0,42.7742,42.7976,42.7196,42.7508,98000.0
2015-03-11 11:50:00,54.78,54.78,54.69,54.71,104700.0,42.7508,42.7508,42.6805,42.6962,104700.0
2015-03-11 12:00:00,54.71,54.83,54.69,54.83,162100.0,42.6962,42.7898,42.6805,42.7898,162100.0
2015-03-11 12:10:00,54.83,55.02,54.83,54.97,133700.0,42.7898,42.9381,42.7898,42.8991,133700.0
2015-03-11 12:20:00,54.97,54.98,54.85,54.88,93000.0,42.8991,42.9069,42.8054,42.8288,93000.0
2015-03-11 12:30:00,54.87,54.98,54.85,54.98,74500.0,42.821,42.9069,42.8054,42.9069,74500.0
2015-03-11 12:40:00,54.98,55.0,54.94,54.96,82200.0,42.9069,42.9225,42.8756,42.8913,82200.0
2015-03-11 12:50:00,54.97,55.04,54.95,55.03,100700.0,42.8991,42.9537,42.8835,42.9459,100700.0
2015-03-11 13:00:00,55.02,55.02,54.94,55.0,58400.0,42.9381,42.9381,42.8756,42.9225,58400.0
2015-03-11 13:10:00,55.0,55.02,54.93,54.94,74600.0,42.9225,42.9381,42.8678,42.8756,74600.0
2015-03-11 13:20:00,54.94,55.0,54.91,54.94,116400.0,42.8756,42.9225,42.8522,42.8756,116400.0
2015-03-11 13:30:00,54.94,54.95,54.79,54.87,92100.0,42.8756,42.8835,42.7586,42.821,92100.0
2015-03-11 13:40:00,54.88,54.88,54.7,54.71,125600.0,42.8288,42.8288,42.6884,42.6962,125600.0
2015-03-11 13:50:00,54.7,54.86,54.69,54.85,110600.0,42.6884,42.8132,42.6805,42.8054,110600.0
2015-03-11 14:00:00,54.85,54.91,54.81,54.9,66900.0,42.8054,42.8522,42.7742,42.8444,66900.0
2015-03-11 14:10:00,54.9,54.94,54.83,54.93,81000.0,42.8444,42.8756,42.7898,42.8678,81000.0
2015-03-11 14:20:00,54.94,54.96,54.87,54.9,118700.0,42.8756,42.8913,42.821,42.8444,118700.0
2015-03-11 14:30:00,54.89,54.98,54.87,54.97,97300.0,42.8366,42.9069,42.821,42.8991,97300.0
2015-03-11 14:40:00,54.97,54.97,54.88,54.95,129100.0,42.8991,42.8991,42.8288,42.8835,129100.0
2015-03-11 14:50:00,54.95,54.97,54.92,54.96,121200.0,42.8835,42.8991,42.86,42.8913,121200.0
2015-03-11 15:00:00,54.95,54.96,54.85,54.85,74100.0,42.8835,42.8913,42.8054,42.8054,74100.0
2015-03-11 15:10:00,54.85,54.86,54.78,54.84,156100.0,42.8054,42.8132,42.7508,42.7976,156100.0
2015-03-11 15:20:00,54.85,54.85,54.76,54.76,138700.0,42.8054,42.8054,42.7352,42.7352,138700.0
2015-03-11 15:30:00,54.77,54.77,54.67,54.73,146800.0,42.743,42.743,42.6649,42.7118,146800.0
2015-03-11 15:40:00,54.73,54.8,54.7,54.73,227100.0,42.7118,42.7664,42.6884,42.7118,227100.0
2015-03-11 15:50:00,54.73,54.79,54.72,54.72,429100.0,42.7118,42.7586,42.704,42.704,429100.0
2015-03-12 09:30:00,54.98,55.28,54.89,55.2,231400.0,42.9069,43.141,42.8366,43.0786,231400.0
2015-03-12 09:40:00,55.2,55.46,55.18,55.32,128600.0,43.0786,43.2815,43.0629,43.1722,128600.0
2015-03-12 09:50:00,55.32,55.34,55.17,55.19,99500.0,43.1722,43.1878,43.0551,43.0708,99500.0
2015-03-12 10:00:00,55.2,55.29,55.07,55.14,147700.0,43.0786,43.1488,42.9771,43.0317,147700.0
2015-03-12 10:10:00,55.14,55.29,55.1,55.16,142100.0,43.0317,43.1488,43.0005,43.0473,142100.0
2015-03-12 10:20:00,55.17,55.28,55.17,55.27,91200.0,43.0551,43.141,43.0551,43.1332,91200.0
2015-03-12 10:30:00,55.27,55.33,55.25,55.26,125500.0,43.1332,43.18,43.1176,43.1254,125500.0
2015-03-12 10:40:00,55.26,55.31,55.13,55.15,92800.0,43.1254,43.1644,43.0239,43.0395,92800.0
2015-03-12 10:50:00,55.15,55.25,55.14,55.18,70300.0,43.0395,43.1176,43.0317,43.0629,70300.0
2015-03-12 11:00:00,55.18,55.21,55.13,55.17,51100.0,43.0629,43.0864,43.0239,43.0551,51100.0
2015-03-12 11:10:00,55.16,55.33,55.16,55.31,85100.0,43.0473,43.18,43.0473,43.1644,85100.0
2015-03-12 11:20:00,55.3,55.38,55.29,55.36,107900.0,43.1566,43.219,43.1488,43.2034,107900.0
2015-03-12 11:30:00,55.37,55.41,55.34,55.35,138800.0,43.2112,43.2424,43.1878,43.1956,138800.0
2015-03-12 11:40:00,55.35,55.35,55.24,55.25,72600.0,43.1956,43.1956,43.1098,43.1176,72600.0
2015-03-12 11:50:00,55.24,55.29,55.21,55.23,62100.0,43.1098,43.1488,43.0864,43.102,62100.0
2015-03-12 12:00:00,55.23,55.24,55.14,55.14,63800.0,43.102,43.1098,43.0317,43.0317,63800.0
2015-03-12 12:10:00,55.14,55.19,55.1,55.16,122900.0,43.0317,43.0708,43.0005,43.0473,122900.0
2015-03-12 12:20:00,55.16,55.2,55.16,55.18,92200.0,43.0473,43.0786,43.0473,43.0629,92200.0
2015-03-12 12:30:00,55.19,55.25,55.18,55.25,116500.0,43.0708,43.1176,43.0629,43.1176,116500.0
2015-03-12 12:40:00,55.25,55.25,55.18,55.19,67100.0,43.1176,43.1176,43.0629,43.0708,67100.0
2015-03-12 12:50:00,55.19,55.25,55.18,55.25,48900.0,43.0708,43.1176,43.0629,43.1176,48900.0
2015-03-12 13:00:00,55.24,55.32,55.23,55.31,48500.0,43.1098,43.1722,43.102,43.1644,48500.0
2015-03-12 13:10:00,55.31,55.36,55.27,55.35,78000.0,43.1644,43.2034,43.1332,43.1956,78000.0
2015-03-12 13:20:00,55.35,55.37,55.27,55.29,73200.0,43.1956,43.2112,43.1332,43.1488,73200.0
2015-03-12 13:30:00,55.29,55.29,55.24,55.25,88500.0,43.1488,43.1488,43.1098,43.1176,88500.0
2015-03-12 13:40:00,55.24,55.26,55.22,55.24,60900.0,43.1098,43.1254,43.0942,43.1098,60900.0
2015-03-12 13:50:00,55.23,55.28,55.2,55.23,60600.0,43.102,43.141,43.0786,43.102,60600.0
2015-03-12 14:00:00,55.23,55.26,55.18,55.23,102700.0,43.102,43.1254,43.0629,43.102,102700.0
2015-03-12 14:10:00,55.22,55.28,55.22,55.27,69200.0,43.0942,43.141,43.0942,43.1332,69200.0
2015-03-12 14:20:00,55.26,55.27,55.23,55.26,53000.0,43.1254,43.1332,43.102,43.1254,53000.0
2015-03-12 14:30:00,55.26,55.32,55.24,55.31,92400.0,43.1254,43.1722,43.1098,43.1644,92400.0
2015-03-12 14:40:00,55.31,55.4,55.3,55.37,83500.0,43.1644,43.2346,43.1566,43.2112,83500.0
2015-03-12 14:50:00,55.37,55.47,55.33,55.46,95900.0,43.2112,43.2893,43.18,43.2815,95900.0
2015-03-12 15:00:00,55.47,55.55,55.46,55.54,131300.0,43.2893,43.3517,43.2815,43.3439,131300.0
2015-03-12 15:10:00,55.54,55.59,55.5,55.53,104700.0,43.3439,43.3829,43.3127,43.3361,104700.0
2015-03-12 15:20:00,55.52,55.58,55.52,55.58,166000.0,43.3283,43.3751,43.3283,43.3751,166000.0
2015-03-12 15:30:00,55.58,55.58,55.49,55.55,219500.0,43.3751,43.3751,43.3049,43.3517,219500.0
2015-03-12 15:40:00,55.55,55.65,55.52,55.64,340100.0,43.3517,43.4297,43.3283,43.4219,340100.0
2015-03-12 15:50:00,55.64,55.66,55.6,55.6,608700.0,43.4219,43.4375,43.3907,43.3907,608700.0
2015-03-13 09:30:00,55.52,55.6,55.19,55.49,161700.0,43.3283,43.3907,43.0708,43.3049,161700.0
2015-03-13 09:40:00,55.49,55.6,55.31,55.59,153000.0,43.3049,43.3907,43.1644,43.3829,153000.0
2015-03-13 09:50:00,55.6,55.6,55.37,55.39,100800.0,43.3907,43.3907,43.2112,43.2268,100800.0
2015-03-13 10:00:00,55.38,55.5,55.27,55.27,104300.0,43.219,43.3127,43.1332,43.1332,104300.0
2015-03-13 10:10:00,55.27,55.42,55.25,55.39,75100.0,43.1332,43.2502,43.1176,43.2268,75100.0
2015-03-13 10:20:00,55.39,55.42,55.17,55.21,142100.0,43.2268,43.2502,43.0551,43.0864,142100.0
2015-03-13 10:30:00,55.21,55.32,55.2,55.31,133700.0,43.0864,43.1722,43.0786,43.1644,133700.0
2015-03-13 10:40:00,55.31,55.37,55.23,55.26,80100.0,43.1644,43.2112,43.102,43.1254,80100.0
2015-03-13 10:50:00,55.25,55.25,55.02,55.03,125500.0,43.1176,43.1176,42.9381,42.9459,125500.0
2015-03-13 11:00:00,55.02,55.07,54.94,54.98,175400.0,42.9381,42.9771,42.8756,42.9069,175400.0
2015-03-13 11:10:00,54.99,55.19,54.97,55.05,174300.0,42.9147,43.0708,42.8991,42.9615,174300.0
2015-03-13 11:20:00,55.05,55.05,54.93,54.98,255800.0,42.9615,42.9615,42.8678,42.9069,255800.0
2015-03-13 11:30:00,54.98,55.02,54.93,54.96,137100.0,42.9069,42.9381,42.8678,42.8913,137100.0
2015-03-13 11:40:00,54.96,54.98,54.8,54.88,219700.0,42.8913,42.9069,42.7664,42.8288,219700.0
2015-03-13 11:50:00,54.88,55.01,54.86,55.0,161900.0,42.8288,42.9303,42.8132,42.9225,161900.0
2015-03-13 12:00:00,54.99,55.02,54.91,55.01,116400.0,42.9147,42.9381,42.8522,42.9303,116400.0
2015-03-13 12:10:00,55.01,55.03,54.94,54.96,55000.0,42.9303,42.9459,42.8756,42.8913,55000.0
2015-03-13 12:20:00,54.97,55.06,54.94,55.03,111400.0,42.8991,42.9693,42.8756,42.9459,111400.0
2015-03-13 12:30:00,55.03,55.2,55.02,55.15,114400.0,42.9459,43.0786,42.9381,43.0395,114400.0
2015-03-13 12:40:00,55.16,55.16,55.05,55.08,114000.0,43.0473,43.0473,42.9615,42.9849,114000.0
2015-03-13 12:50:00,55.08,55.17,55.04,55.15,66100.0,42.9849,43.0551,42.9537,43.0395,66100.0
2015-03-13 13:00:00,55.14,55.15,55.06,55.08,46400.0,43.0317,43.0395,42.9693,42.9849,46400.0
2015-03-13 13:10:00,55.08,55.09,55.02,55.07,78400.0,42.9849,42.9927,42.9381,42.9771,78400.0
2015-03-13 13:20:00,55.07,55.09,54.94,54.95,114400.0,42.9771,42.9927,42.8756,42.8835,114400.0
2015-03-13 13:30:00,54.95,55.01,54.93,55.01,102800.0,42.8835,42.9303,42.8678,42.9303,102800.0
2015-03-13 13:40:00,55.01,55.04,54.98,55.01,45400.0,42.9303,42.9537,42.9069,42.9303,45400.0
2015-03-13 13:50:00,55.0,55.12,55.0,55.07,254500.0,42.9225,43.0161,42.9225,42.9771,254500.0
2015-03-13 14:00:00,55.05,55.13,55.01,55.01,113100.0,42.9615,43.0239,42.9303,42.9303,113100.0
2015-03-13 14:10:00,55.01,55.01,54.93,55.0,70600.0,42.9303,42.9303,42.8678,42.9225,70600.0
2015-03-13 14:20:00,55.0,55.06,54.93,55.05,69200.0,42.9225,42.9693,42.8678,42.9615,69200.0
2015-03-13 14:30:00,55.06,55.12,55.02,55.02,105900.0,42.9693,43.0161,42.9381,42.9381,105900.0
2015-03-13 14:40:00,55.01,55.07,54.99,55.02,110300.0,42.9303,42.9771,42.9147,42.9381,110300.0
2015-03-13 14:50:00,55.02,55.1,55.0,55.08,69000.0,42.9381,43.0005,42.9225,42.9849,69000.0
2015-03-13 15:00:00,55.09,55.13,55.06,55.08,123000.0,42.9927,43.0239,42.9693,42.9849,123000.0
2015-03-13 15:10:00,55.08,55.19,55.06,55.12,78500.0,42.9849,43.0708,42.9693,43.0161,78500.0
2015-03-13 15:20:00,55.13,55.26,55.1,55.25,205500.0,43.0239,43.1254,43.0005,43.1176,205500.0
2015-03-13 15:30:00,55.25,55.25,55.18,55.23,215900.0,43.1176,43.1176,43.0629,43.102,215900.0
2015-03-13 15:40:00,55.23,55.34,55.22,55.32,330800.0,43.102,43.1878,43.0942,43.1722,330800.0
2015-03-13 15:50:00,55.31,55.4,55.3,55.3,441300.0,43.1644,43.2346,43.1566,43.1566,441300.0
2015-03-16 09:30:00,55.63,55.79,55.5,55.54,197800.0,43.4141,43.539,43.3127,43.3439,197800.0
2015-03-16 09:40:00,55.54,55.73,55.52,55.68,133500.0,43.3439,43.4922,43.3283,43.4532,133500.0
2015-03-16 09:50:00,55.69,55.86,55.69,55.85,120300.0,43.461,43.5936,43.461,43.5858,120300.0
2015-03-16 10:00:00,55.85,55.91,55.82,55.83,94400.0,43.5858,43.6326,43.5624,43.5702,94400.0
2015-03-16 10:10:00,55.84,55.9,55.77,55.88,91700.0,43.578,43.6248,43.5234,43.6092,91700.0
2015-03-16 10:20:00,55.88,55.89,55.74,55.76,73000.0,43.6092,43.617,43.5,43.5156,73000.0
2015-03-16 10:30:00,55.77,55.85,55.74,55.79,90900.0,43.5234,43.5858,43.5,43.539,90900.0
2015-03-16 10:40:00,55.78,55.81,55.68,55.75,149000.0,43.5312,43.5546,43.4532,43.5078,149000.0
2015-03-16 10:50:00,55.76,55.83,55.76,55.8,58500.0,43.5156,43.5702,43.5156,43.5468,58500.0
2015-03-16 11:00:00,55.8,55.89,55.76,55.87,67700.0,43.5468,43.617,43.5156,43.6014,67700.0
2015-03-16 11:10:00,55.86,55.95,55.86,55.93,152100.0,43.5936,43.6639,43.5936,43.6483,152100.0
2015-03-16 11:20:00,55.93,56.0,55.91,55.92,104700.0,43.6483,43.7029,43.6326,43.6404,104700.0
2015-03-16 11:30:00,55.93,55.97,55.91,55.92,55800.0,43.6483,43.6795,43.6326,43.6404,55800.0
2015-03-16 11:40:00,55.92,56.0,55.92,55.97,67500.0,43.6404,43.7029,43.6404,43.6795,67500.0
2015-03-16 11:50:00,55.97,56.0,55.92,55.96,76900.0,43.6795,43.7029,43.6404,43.6717,76900.0
2015-03-16 12:00:00,55.96,55.99,55.95,55.98,59700.0,43.6717,43.6951,43.6639,43.6873,59700.0
2015-03-16 12:10:00,55.98,55.99,55.91,55.93,68400.0,43.6873,43.6951,43.6326,43.6483,68400.0
2015-03-16 12:20:00,55.93,55.97,55.91,55.93,96700.0,43.6483,43.6795,43.6326,43.6483,96700.0
2015-03-16 12:30:00,55.93,55.97,55.89,55.97,54100.0,43.6483,43.6795,43.617,43.6795,54100.0
2015-03-16 12:40:00,55.96,55.98,55.9,55.9,97500.0,43.6717,43.6873,43.6248,43.6248,97500.0
2015-03-16 12:50:00,55.9,55.92,55.84,55.85,91200.0,43.6248,43.6404,43.578,43.5858,91200.0
2015-03-16 13:00:00,55.85,55.85,55.78,55.81,91400.0,43.5858,43.5858,43.5312,43.5546,91400.0
2015-03-16 13:10:00,55.81,55.86,55.78,55.85,120700.0,43.5546,43.5936,43.5312,43.5858,120700.0
2015-03-16 13:20:00,55.86,55.89,55.83,55.88,53900.0,43.5936,43.617,43.5702,43.6092,53900.0
2015-03-16 13:30:00,55.88,55.88,55.84,55.88,87200.0,43.6092,43.6092,43.578,43.6092,87200.0
2015-03-16 13:40:00,55.89,55.96,55.85,55.96,81000.0,43.617,43.6717,43.5858,43.6717,81000.0
2015-03-16 13:50:00,55.96,55.97,55.9,55.94,79100.0,43.6717,43.6795,43.6248,43.6561,79100.0
2015-03-16 14:00:00,55.94,56.02,55.93,56.0,142800.0,43.6561,43.7185,43.6483,43.7029,142800.0
2015-03-16 14:10:00,56.0,56.04,55.96,56.03,104700.0,43.7029,43.7341,43.6717,43.7263,104700.0
2015-03-16 14:20:00,56.04,56.07,55.99,56.01,109400.0,43.7341,43.7575,43.6951,43.7107,109400.0
2015-03-16 14:30:00,56.01,56.06,56.0,56.04,92800.0,43.7107,43.7497,43.7029,43.7341,92800.0
2015-03-16 14:40:00,56.04,56.1,56.02,56.03,142600.0,43.7341,43.7809,43.7185,43.7263,142600.0
2015-03-16 14:50:00,56.03,56.08,56.02,56.07,67600.0,43.7263,43.7653,43.7185,43.7575,67600.0
2015-03-16 15:00:00,56.08,56.1,56.03,56.05,211800.0,43.7653,43.7809,43.7263,43.7419,211800.0
2015-03-16 15:10:00,56.04,56.08,56.03,56.05,126200.0,43.7341,43.7653,43.7263,43.7419,126200.0
2015-03-16 15:20:00,56.05,56.05,55.94,55.98,177900.0,43.7419,43.7419,43.6561,43.6873,177900.0
2015-03-16 15:30:00,55.98,56.03,55.92,55.95,248700.0,43.6873,43.7263,43.6404,43.6639,248700.0
2015-03-16 15:40:00,55.95,55.98,55.84,55.89,364000.0,43.6639,43.6873,43.578,43.617,364000.0
2015-03-16 15:50:00,55.89,55.94,55.82,55.93,490900.0,43.617,43.6561,43.5624,43.6483,490900.0
2015-03-17 09:30:00,55.47,55.67,55.45,55.53,233600.0,43.2893,43.4453,43.2737,43.3361,233600.0
2015-03-17 09:40:00,55.53,55.53,55.2,55.21,141000.0,43.3361,43.3361,43.0786,43.0864,141000.0
2015-03-17 09:50:00,55.21,55.37,55.16,55.34,110500.0,43.0864,43.2112,43.0473,43.1878,110500.0
2015-03-17 10:00:00,55.32,55.41,55.29,55.37,85600.0,43.1722,43.2424,43.1488,43.2112,85600.0
2015-03-17 10:10:00,55.36,55.4,55.26,55.4,96100.0,43.2034,43.2346,43.1254,43.2346,96100.0
2015-03-17 10:20:00,55.4,55.5,55.36,55.49,126300.0,43.2346,43.3127,43.2034,43.3049,126300.0
2015-03-17 10:30:00,55.48,55.57,55.44,55.52,116300.0,43.2971,43.3673,43.2659,43.3283,116300.0
2015-03-17 10:40:00,55.52,55.53,55.44,55.45,66300.0,43.3283,43.3361,43.2659,43.2737,66300.0
2015-03-17 10:50:00,55.44,55.53,55.41,55.47,108000.0,43.2659,43.3361,43.2424,43.2893,108000.0
2015-03-17 11:00:00,55.46,55.46,55.29,55.35,89900.0,43.2815,43.2815,43.1488,43.1956,89900.0
2015-03-17 11:10:00,55.35,55.38,55.22,55.23,158900.0,43.1956,43.219,43.0942,43.102,158900.0
2015-03-17 11:20:00,55.23,55.36,55.21,55.36,63500.0,43.102,43.2034,43.0864,43.2034,63500.0
2015-03-17 11:30:00,55.35,55.36,55.22,55.24,88400.0,43.1956,43.2034,43.0942,43.1098,88400.0
2015-03-17 11:40:00,55.23,55.32,55.19,55.28,106600.0,43.102,43.1722,43.0708,43.141,106600.0
2015-03-17 11:50:00,55.28,55.3,55.22,55.29,111500.0,43.141,43.1566,43.0942,43.1488,111500.0
2015-03-17 12:00:00,55.28,55.29,55.18,55.21,90100.0,43.141,43.1488,43.0629,43.0864,90100.0
2015-03-17 12:10:00,55.21,55.31,55.19,55.31,174600.0,43.0864,43.1644,43.0708,43.1644,174600.0
2015-03-17 12:20:00,55.31,55.44,55.31,55.4,101200.0,43.1644,43.2659,43.1644,43.2346,101200.0
2015-03-17 12:30:00,55.39,55.56,55.38,55.56,193000.0,43.2268,43.3595,43.219,43.3595,193000.0
2015-03-17 12:40:00,55.55,55.62,55.55,55.61,82000.0,43.3517,43.4063,43.3517,43.3985,82000.0
2015-03-17 12:50:00,55.61,55.71,55.61,55.71,78300.0,43.3985,43.4766,43.3985,43.4766,78300.0
2015-03-17 13:00:00,55.7,55.75,55.66,55.73,101900.0,43.4688,43.5078,43.4375,43.4922,101900.0
2015-03-17 13:10:00,55.73,55.79,55.69,55.76,94100.0,43.4922,43.539,43.461,43.5156,94100.0
2015-03-17 13:20:00,55.76,55.82,55.71,55.82,96200.0,43.5156,43.5624,43.4766,43.5624,96200.0
2015-03-17 13:30:00,55.82,55.82,55.72,55.74,117000.0,43.5624,43.5624,43.4844,43.5,117000.0
2015-03-17 13:40:00,55.74,55.81,55.73,55.81,72600.0,43.5,43.5546,43.4922,43.5546,72600.0
2015-03-17 13:50:00,55.8,55.84,55.79,55.83,70800.0,43.5468,43.578,43.539,43.5702,70800.0
2015-03-17 14:00:00,55.82,55.86,55.79,55.8,85400.0,43.5624,43.5936,43.539,43.5468,85400.0
2015-03-17 14:10:00,55.8,55.81,55.7,55.71,89500.0,43.5468,43.5546,43.4688,43.4766,89500.0
2015-03-17 14:20:00,55.71,55.73,55.63,55.68,115100.0,43.4766,43.4922,43.4141,43.4532,115100.0
2015-03-17 14:30:00,55.68,55.74,55.67,55.73,156100.0,43.4532,43.5,43.4453,43.4922,156100.0
2015-03-17 14:40:00,55.72,55.84,55.72,55.82,100000.0,43.4844,43.578,43.4844,43.5624,100000.0
2015-03-17 14:50:00,55.81,55.89,55.79,55.86,203000.0,43.5546,43.617,43.539,43.5936,203000.0
2015-03-17 15:00:00,55.87,55.97,55.85,55.97,228500.0,43.6014,43.6795,43.5858,43.6795,228500.0
2015-03-17 15:10:00,55.96,56.0,55.93,55.96,91200.0,43.6717,43.7029,43.6483,43.6717,91200.0
2015-03-17 15:20:00,55.96,56.06,55.94,56.05,174200.0,43.6717,43.7497,43.6561,43.7419,174200.0
2015-03-17 15:30:00,56.05,56.09,55.95,55.98,163600.0,43.7419,43.7731,43.6639,43.6873,163600.0
2015-03-17 15:40:00,55.97,55.98,55.92,55.92,180600.0,43.6795,43.6873,43.6404,43.6404,180600.0
2015-03-17 15:50:00,55.93,55.94,55.8,55.8,278600.0,43.6483,43.6561,43.5468,43.5468,278600.0
2015-03-18 09:30:00,55.7,55.91,55.55,55.87,225300.0,43.4688,43.6326,43.3517,43.6014,225300.0
2015-03-18 09:40:00,55.87,55.89,55.72,55.76,141600.0,43.6014,43.617,43.4844,43.5156,141600.0
2015-03-18 09:50:00,55.76,55.77,55.54,55.64,178600.0,43.5156,43.5234,43.3439,43.4219,178600.0
2015-03-18 10:00:00,55.64,55.77,55.62,55.73,112500.0,43.4219,43.5234,43.4063,43.4922,112500.0
2015-03-18 10:10:00,55.73,55.84,55.71,55.84,78500.0,43.4922,43.578,43.4766,43.578,78500.0
2015-03-18 10:20:00,55.84,55.85,55.77,55.77,73200.0,43.578,43.5858,43.5234,43.5234,73200.0
2015-03-18 10:30:00,55.78,55.79,55.71,55.73,101400.0,43.5312,43.539,43.4766,43.4922,101400.0
2015-03-18 10:40:00,55.74,55.75,55.59,55.66,250100.0,43.5,43.5078,43.3829,43.4375,250100.0
2015-03-18 10:50:00,55.66,55.68,55.61,55.68,110600.0,43.4375,43.4532,43.3985,43.4532,110600.0
2015-03-18 11:00:00,55.67,55.67,55.6,55.6,101400.0,43.4453,43.4453,43.3907,43.3907,101400.0
2015-03-18 11:10:00,55.6,55.6,55.54,55.57,72900.0,43.3907,43.3907,43.3439,43.3673,72900.0
2015-03-18 11:20:00,55.58,55.58,55.36,55.4,235700.0,43.3751,43.3751,43.2034,43.2346,235700.0
2015-03-18 11:30:00,55.39,55.4,55.3,55.38,166200.0,43.2268,43.2346,43.1566,43.219,166200.0
2015-03-18 11:40:00,55.38,55.54,55.38,55.5,168900.0,43.219,43.3439,43.219,43.3127,168900.0
2015-03-18 11:50:00,55.5,55.65,55.49,55.63,101300.0,43.3127,43.4297,43.3049,43.4141,101300.0
2015-03-18 12:00:00,55.63,55.72,55.58,55.69,78700.0,43.4141,43.4844,43.3751,43.461,78700.0
2015-03-18 12:10:00,55.69,55.7,55.57,55.66,117200.0,43.461,43.4688,43.3673,43.4375,117200.0
2015-03-18 12:20:00,55.66,55.72,55.6,55.66,167100.0,43.4375,43.4844,43.3907,43.4375,167100.0
2015-03-18 12:30:00,55.66,55.76,55.64,55.76,105000.0,43.4375,43.5156,43.4219,43.5156,105000.0
2015-03-18 12:40:00,55.75,55.79,55.74,55.77,83100.0,43.5078,43.539,43.5,43.5234,83100.0
2015-03-18 12:50:00,55.77,55.78,55.72,55.77,65300.0,43.5234,43.5312,43.4844,43.5234,65300.0
2015-03-18 13:00:00,55.76,55.79,55.72,55.76,95200.0,43.5156,43.539,43.4844,43.5156,95200.0
2015-03-18 13:10:00,55.77,55.88,55.73,55.88,94100.0,43.5234,43.6092,43.4922,43.6092,94100.0
2015-03-18 13:20:00,55.88,55.91,55.86,55.89,107800.0,43.6092,43.6326,43.5936,43.617,107800.0
2015-03-18 13:30:00,55.89,55.91,55.81,55.82,110600.0,43.617,43.6326,43.5546,43.5624,110600.0
2015-03-18 13:40:00,55.82,55.91,55.79,55.9,118400.0,43.5624,43.6326,43.539,43.6248,118400.0
2015-03-18 13:50:00,55.91,55.92,55.78,55.85,199900.0,43.6326,43.6404,43.5312,43.5858,199900.0
2015-03-18 14:00:00,55.85,56.34,55.78,56.13,372000.0,43.5858,43.9682,43.5312,43.8043,372000.0
2015-03-18 14:10:00,56.13,56.36,56.13,56.35,389300.0,43.8043,43.9838,43.8043,43.976,389300.0
2015-03-18 14:20:00,56.35,56.42,56.32,56.38,244000.0,43.976,44.0307,43.9526,43.9994,244000.0
2015-03-18 14:30:00,56.38,56.6,56.37,56.53,347700.0,43.9994,44.1711,43.9916,44.1165,347700.0
2015-03-18 14:40:00,56.54,56.61,56.38,56.45,216600.0,44.1243,44.1789,43.9994,44.0541,216600.0
2015-03-18 14:50:00,56.45,56.46,56.33,56.41,358700.0,44.0541,44.0619,43.9604,44.0229,358700.0
2015-03-18 15:00:00,56.4,56.61,56.39,56.54,273000.0,44.015,44.1789,44.0072,44.1243,273000.0
2015-03-18 15:10:00,56.53,56.69,56.5,56.65,241400.0,44.1165,44.2414,44.0931,44.2101,241400.0
2015-03-18 15:20:00,56.64,56.65,56.43,56.44,329000.0,44.2023,44.2101,44.0385,44.0463,329000.0
2015-03-18 15:30:00,56.44,56.47,56.37,56.41,310000.0,44.0463,44.0697,43.9916,44.0229,310000.0
2015-03-18 15:40:00,56.4,56.45,56.35,56.36,387000.0,44.015,44.0541,43.976,43.9838,387000.0
2015-03-18 15:50:00,56.35,56.44,56.33,56.42,564800.0,43.976,44.0463,43.9604,44.0307,564800.0
2015-03-19 09:30:00,56.15,56.41,55.98,56.2,196500.0,43.8199,44.0229,43.6873,43.859,196500.0
2015-03-19 09:40:00,56.19,56.19,56.04,56.1,159300.0,43.8512,43.8512,43.7341,43.7809,159300.0
2015-03-19 09:50:00,56.09,56.15,56.03,56.11,151500.0,43.7731,43.8199,43.7263,43.7887,151500.0
2015-03-19 10:00:00,56.08,56.13,56.04,56.07,76400.0,43.7653,43.8043,43.7341,43.7575,76400.0
2015-03-19 10:10:00,56.07,56.08,55.98,55.99,123100.0,43.7575,43.7653,43.6873,43.6951,123100.0
2015-03-19 10:20:00,55.99,56.06,55.87,55.87,98400.0,43.6951,43.7497,43.6014,43.6014,98400.0
2015-03-19 10:30:00,55.86,55.88,55.78,55.85,105200.0,43.5936,43.6092,43.5312,43.5858,105200.0
2015-03-19 10:40:00,55.84,55.93,55.79,55.8,116800.0,43.578,43.6483,43.539,43.5468,116800.0
2015-03-19 10:50:00,55.8,55.9,55.77,55.9,114400.0,43.5468,43.6248,43.5234,43.6248,114400.0
2015-03-19 11:00:00,55.9,55.93,55.81,55.81,80400.0,43.6248,43.6483,43.5546,43.5546,80400.0
2015-03-19 11:10:00,55.8,55.88,55.8,55.86,97100.0,43.5468,43.6092,43.5468,43.5936,97100.0
2015-03-19 11:20:00,55.87,55.91,55.78,55.81,160600.0,43.6014,43.6326,43.5312,43.5546,160600.0
2015-03-19 11:30:00,55.81,55.81,55.66,55.73,143900.0,43.5546,43.5546,43.4375,43.4922,143900.0
2015-03-19 11:40:00,55.73,55.75,55.47,55.48,196400.0,43.4922,43.5078,43.2893,43.2971,196400.0
2015-03-19 11:50:00,55.47,55.55,55.39,55.4,262000.0,43.2893,43.3517,43.2268,43.2346,262000.0
2015-03-19 12:00:00,55.39,55.47,55.36,55.46,177800.0,43.2268,43.2893,43.2034,43.2815,177800.0
2015-03-19 12:10:00,55.46,55.48,55.4,55.43,94300.0,43.2815,43.2971,43.2346,43.258,94300.0
2015-03-19 12:20:00,55.44,55.6,55.43,55.59,167800.0,43.2659,43.3907,43.258,43.3829,167800.0
2015-03-19 12:30:00,55.59,55.62,55.4,55.42,178100.0,43.3829,43.4063,43.2346,43.2502,178100.0
2015-03-19 12:40:00,55.43,55.56,55.42,55.47,69600.0,43.258,43.3595,43.2502,43.2893,69600.0
2015-03-19 12:50:00,55.48,55.53,55.41,55.5,64100.0,43.2971,43.3361,43.2424,43.3127,64100.0
2015-03-19 13:00:00,55.5,55.53,55.46,55.52,51600.0,43.3127,43.3361,43.2815,43.3283,51600.0
2015-03-19 13:10:00,55.53,55.63,55.53,55.62,53800.0,43.3361,43.4141,43.3361,43.4063,53800.0
2015-03-19 13:20:00,55.63,55.71,55.63,55.65,70200.0,43.4141,43.4766,43.4141,43.4297,70200.0
2015-03-19 13:30:00,55.65,55.7,55.61,55.61,74300.0,43.4297,43.4688,43.3985,43.3985,74300.0
2015-03-19 13:40:00,55.6,55.63,55.57,55.57,104600.0,43.3907,43.4141,43.3673,43.3673,104600.0
2015-03-19 13:50:00,55.58,55.59,55.5,55.54,78300.0,43.3751,43.3829,43.3127,43.3439,78300.0
2015-03-19 14:00:00,55.54,55.63,55.5,55.61,81100.0,43.3439,43.4141,43.3127,43.3985,81100.0
2015-03-19 14:10:00,55.62,55.68,55.53,55.58,80100.0,43.4063,43.4532,43.3361,43.3751,80100.0
2015-03-19 14:20:00,55.58,55.6,55.53,55.59,51600.0,43.3751,43.3907,43.3361,43.3829,51600.0
2015-03-19 14:30:00,55.6,55.66,55.56,55.6,90700.0,43.3907,43.4375,43.3595,43.3907,90700.0
2015-03-19 14:40:00,55.6,55.71,55.58,55.68,88600.0,43.3907,43.4766,43.3751,43.4532,88600.0
2015-03-19 14:50:00,55.68,55.74,55.62,55.71,79900.0,43.4532,43.5,43.4063,43.4766,79900.0
2015-03-19 15:00:00,55.71,55.79,55.69,55.73,130300.0,43.4766,43.539,43.461,43.4922,130300.0
2015-03-19 15:10:00,55.73,55.8,55.71,55.77,136500.0,43.4922,43.5468,43.4766,43.5234,136500.0
2015-03-19 15:20:00,55.77,55.77,55.65,55.69,127400.0,43.5234,43.5234,43.4297,43.461,127400.0
2015-03-19 15:30:00,55.68,55.83,55.67,55.79,155900.0,43.4532,43.5702,43.4453,43.539,155900.0
2015-03-19 15:40:00,55.79,55.8,55.68,55.68,226700.0,43.539,43.5468,43.4532,43.4532,226700.0
2015-03-19 15:50:00,55.69,55.7,55.65,55.66,590200.0,43.461,43.4688,43.4297,43.4375,590200.0
2015-03-20 09:30:00,55.73,55.94,55.67,55.74,1437300.0,43.4922,43.6561,43.4453,43.5,1437300.0
2015-03-20 09:40:00,55.74,55.95,55.74,55.92,133000.0,43.5,43.6639,43.5,43.6404,133000.0
2015-03-20 09:50:00,55.93,56.11,55.92,55.95,121400.0,43.6483,43.7887,43.6404,43.6639,121400.0
2015-03-20 10:00:00,55.95,56.01,55.92,55.98,126700.0,43.6639,43.7107,43.6404,43.6873,126700.0
2015-03-20 10:10:00,55.98,56.06,55.95,56.05,125600.0,43.6873,43.7497,43.6639,43.7419,125600.0
2015-03-20 10:20:00,56.05,56.07,55.95,55.95,129600.0,43.7419,43.7575,43.6639,43.6639,129600.0
2015-03-20 10:30:00,55.95,56.2,55.94,56.1,159000.0,43.6639,43.859,43.6561,43.7809,159000.0
2015-03-20 10:40:00,56.1,56.15,56.09,56.09,89900.0,43.7809,43.8199,43.7731,43.7731,89900.0
2015-03-20 10:50:00,56.1,56.19,56.1,56.18,92600.0,43.7809,43.8512,43.7809,43.8434,92600.0
2015-03-20 11:00:00,56.18,56.18,56.1,56.13,80300.0,43.8434,43.8434,43.7809,43.8043,80300.0
2015-03-20 11:10:00,56.12,56.13,56.02,56.02,94000.0,43.7965,43.8043,43.7185,43.7185,94000.0
2015-03-20 11:20:00,56.02,56.09,55.99,56.01,107000.0,43.7185,43.7731,43.6951,43.7107,107000.0
2015-03-20 11:30:00,56.01,56.07,56.0,56.02,100300.0,43.7107,43.7575,43.7029,43.7185,100300.0
2015-03-20 11:40:00,56.03,56.11,56.02,56.1,126900.0,43.7263,43.7887,43.7185,43.7809,126900.0
2015-03-20 11:50:00,56.1,56.11,55.98,56.0,100800.0,43.7809,43.7887,43.6873,43.7029,100800.0
2015-03-20 12:00:00,56.0,56.07,55.98,56.04,131900.0,43.7029,43.7575,43.6873,43.7341,131900.0
2015-03-20 12:10:00,56.04,56.05,56.01,56.04,55400.0,43.7341,43.7419,43.7107,43.7341,55400.0
2015-03-20 12:20:00,56.04,56.05,55.92,55.94,108500.0,43.7341,43.7419,43.6404,43.6561,108500.0
2015-03-20 12:30:00,55.94,56.08,55.93,56.08,109500.0,43.6561,43.7653,43.6483,43.7653,109500.0
2015-03-20 12:40:00,56.08,56.1,56.06,56.09,75500.0,43.7653,43.7809,43.7497,43.7731,75500.0
2015-03-20 12:50:00,56.09,56.17,56.07,56.17,91900.0,43.7731,43.8356,43.7575,43.8356,91900.0
2015-03-20 13:00:00,56.17,56.19,56.13,56.15,67500.0,43.8356,43.8512,43.8043,43.8199,67500.0
2015-03-20 13:10:00,56.16,56.18,56.07,56.14,135200.0,43.8277,43.8434,43.7575,43.8121,135200.0
2015-03-20 13:20:00,56.14,56.16,56.09,56.1,54100.0,43.8121,43.8277,43.7731,43.7809,54100.0
2015-03-20 13:30:00,56.1,56.13,56.07,56.11,93800.0,43.7809,43.8043,43.7575,43.7887,93800.0
2015-03-20 13:40:00,56.12,56.15,56.09,56.12,84300.0,43.7965,43.8199,43.7731,43.7965,84300.0
2015-03-20 13:50:00,56.11,56.13,56.09,56.12,83800.0,43.7887,43.8043,43.7731,43.7965,83800.0
2015-03-20 14:00:00,56.11,56.13,56.06,56.06,84100.0,43.7887,43.8043,43.7497,43.7497,84100.0
2015-03-20 14:10:00,56.06,56.1,56.04,56.09,111900.0,43.7497,43.7809,43.7341,43.7731,111900.0
2015-03-20 14:20:00,56.1,56.1,56.04,56.1,81300.0,43.7809,43.7809,43.7341,43.7809,81300.0
2015-03-20 14:30:00,56.09,56.12,56.06,56.1,143400.0,43.7731,43.7965,43.7497,43.7809,143400.0
2015-03-20 14:40:00,56.09,56.09,56.02,56.04,102800.0,43.7731,43.7731,43.7185,43.7341,102800.0
2015-03-20 14:50:00,56.04,56.11,56.02,56.11,103800.0,43.7341,43.7887,43.7185,43.7887,103800.0
2015-03-20 15:00:00,56.12,56.12,56.03,56.05,78200.0,43.7965,43.7965,43.7263,43.7419,78200.0
2015-03-20 15:10:00,56.04,56.05,55.91,55.91,114900.0,43.7341,43.7419,43.6326,43.6326,114900.0
2015-03-20 15:20:00,55.91,55.95,55.87,55.95,173000.0,43.6326,43.6639,43.6014,43.6639,173000.0
2015-03-20 15:30:00,55.95,56.07,55.94,56.07,278600.0,43.6639,43.7575,43.6561,43.7575,278600.0
2015-03-20 15:40:00,56.07,56.09,56.02,56.02,340700.0,43.7575,43.7731,43.7185,43.7185,340700.0
2015-03-20 15:50:00,56.02,56.03,55.94,55.95,991200.0,43.7185,43.7263,43.6561,43.6639,991200.0
2015-03-23 09:30:00,55.99,56.47,55.98,56.44,172000.0,43.6951,44.0697,43.6873,44.0463,172000.0
2015-03-23 09:40:00,56.43,56.5,56.2,56.22,233700.0,44.0385,44.0931,43.859,43.8746,233700.0
2015-03-23 09:50:00,56.23,56.27,56.08,56.15,137800.0,43.8824,43.9136,43.7653,43.8199,137800.0
2015-03-23 10:00:00,56.16,56.28,56.07,56.25,157100.0,43.8277,43.9214,43.7575,43.898,157100.0
2015-03-23 10:10:00,56.24,56.32,56.22,56.3,164500.0,43.8902,43.9526,43.8746,43.937,164500.0
2015-03-23 10:20:00,56.31,56.31,56.2,56.2,112900.0,43.9448,43.9448,43.859,43.859,112900.0
2015-03-23 10:30:00,56.21,56.21,55.98,56.04,157300.0,43.8668,43.8668,43.6873,43.7341,157300.0
2015-03-23 10:40:00,56.05,56.06,56.0,56.03,119400.0,43.7419,43.7497,43.7029,43.7263,119400.0
2015-03-23 10:50:00,56.03,56.15,56.02,56.14,140400.0,43.7263,43.8199,43.7185,43.8121,140400.0
2015-03-23 11:00:00,56.15,56.2,56.11,56.15,128900.0,43.8199,43.859,43.7887,43.8199,128900.0
2015-03-23 11:10:00,56.15,56.22,56.14,56.16,178100.0,43.8199,43.8746,43.8121,43.8277,178100.0
2015-03-23 11:20:00,56.16,56.17,56.09,56.09,65600.0,43.8277,43.8356,43.7731,43.7731,65600.0
2015-03-23 11:30:00,56.09,56.14,56.09,56.12,63600.0,43.7731,43.8121,43.7731,43.7965,63600.0
2015-03-23 11:40:00,56.12,56.12,56.06,56.08,81400.0,43.7965,43.7965,43.7497,43.7653,81400.0
2015-03-23 11:50:00,56.07,56.11,56.05,56.1,63000.0,43.7575,43.7887,43.7419,43.7809,63000.0
2015-03-23 12:00:00,56.1,56.11,56.06,56.1,54600.0,43.7809,43.7887,43.7497,43.7809,54600.0
2015-03-23 12:10:00,56.1,56.1,55.99,55.99,56600.0,43.7809,43.7809,43.6951,43.6951,56600.0
2015-03-23 12:20:00,55.99,56.01,55.95,55.96,119900.0,43.6951,43.7107,43.6639,43.6717,119900.0
2015-03-23 12:30:00,55.96,56.06,55.96,56.03,61500.0,43.6717,43.7497,43.6717,43.7263,61500.0
2015-03-23 12:40:00,56.03,56.1,56.03,56.08,35800.0,43.7263,43.7809,43.7263,43.7653,35800.0
2015-03-23 12:50:00,56.09,56.13,56.08,56.1,122700.0,43.7731,43.8043,43.7653,43.7809,122700.0
2015-03-23 13:00:00,56.1,56.11,56.05,56.06,55900.0,43.7809,43.7887,43.7419,43.7497,55900.0
2015-03-23 13:10:00,56.07,56.08,56.0,56.01,43300.0,43.7575,43.7653,43.7029,43.7107,43300.0
2015-03-23 13:20:00,56.0,56.01,55.96,55.99,80600.0,43.7029,43.7107,43.6717,43.6951,80600.0
2015-03-23 13:30:00,55.98,56.04,55.96,56.04,48000.0,43.6873,43.7341,43.6717,43.7341,48000.0
2015-03-23 13:40:00,56.04,56.08,56.03,56.04,61300.0,43.7341,43.7653,43.7263,43.7341,61300.0
2015-03-23 13:50:00,56.04,56.1,56.04,56.09,35900.0,43.7341,43.7809,43.7341,43.7731,35900.0
2015-03-23 14:00:00,56.08,56.11,56.05,56.09,53900.0,43.7653,43.7887,43.7419,43.7731,53900.0
2015-03-23 14:10:00,56.09,56.11,56.06,56.07,49000.0,43.7731,43.7887,43.7497,43.7575,49000.0
2015-03-23 14:20:00,56.07,56.1,56.06,56.09,64400.0,43.7575,43.7809,43.7497,43.7731,64400.0
2015-03-23 14:30:00,56.09,56.1,56.03,56.08,62700.0,43.7731,43.7809,43.7263,43.7653,62700.0
2015-03-23 14:40:00,56.07,56.08,56.02,56.02,55600.0,43.7575,43.7653,43.7185,43.7185,55600.0
2015-03-23 14:50:00,56.01,56.04,56.0,56.02,79900.0,43.7107,43.7341,43.7029,43.7185,79900.0
2015-03-23 15:00:00,56.01,56.07,56.01,56.07,79300.0,43.7107,43.7575,43.7107,43.7575,79300.0
2015-03-23 15:10:00,56.07,56.07,55.95,55.98,133000.0,43.7575,43.7575,43.6639,43.6873,133000.0
2015-03-23 15:20:00,55.98,56.0,55.96,55.97,165000.0,43.6873,43.7029,43.6717,43.6795,165000.0
2015-03-23 15:30:00,55.98,56.0,55.96,55.97,264400.0,43.6873,43.7029,43.6717,43.6795,264400.0
2015-03-23 15:40:00,55.98,55.98,55.87,55.9,439500.0,43.6873,43.6873,43.6014,43.6248,439500.0
2015-03-23 15:50:00,55.91,55.91,55.83,55.83,458200.0,43.6326,43.6326,43.5702,43.5702,458200.0
2015-03-24 09:30:00,55.56,55.88,55.52,55.72,208300.0,43.3595,43.6092,43.3283,43.4844,208300.0
2015-03-24 09:40:00,55.71,55.78,55.57,55.77,135200.0,43.4766,43.5312,43.3673,43.5234,135200.0
2015-03-24 09:50:00,55.78,55.82,55.65,55.73,89400.0,43.5312,43.5624,43.4297,43.4922,89400.0
2015-03-24 10:00:00,55.73,55.87,55.73,55.87,80500.0,43.4922,43.6014,43.4922,43.6014,80500.0
2015-03-24 10:10:00,55.87,55.87,55.75,55.84,98100.0,43.6014,43.6014,43.5078,43.578,98100.0
2015-03-24 10:20:00,55.83,55.84,55.69,55.7,123000.0,43.5702,43.578,43.461,43.4688,123000.0
2015-03-24 10:30:00,55.71,55.76,55.69,55.7,85500.0,43.4766,43.5156,43.461,43.4688,85500.0
2015-03-24 10:40:00,55.71,55.73,55.67,55.67,70900.0,43.4766,43.4922,43.4453,43.4453,70900.0
2015-03-24 10:50:00,55.68,55.81,55.67,55.77,92300.0,43.4532,43.5546,43.4453,43.5234,92300.0
2015-03-24 11:00:00,55.77,55.86,55.7,55.86,106800.0,43.5234,43.5936,43.4688,43.5936,106800.0
2015-03-24 11:10:00,55.85,55.91,55.84,55.89,113900.0,43.5858,43.6326,43.578,43.617,113900.0
2015-03-24 11:20:00,55.89,55.91,55.83,55.84,98400.0,43.617,43.6326,43.5702,43.578,98400.0
2015-03-24 11:30:00,55.84,55.91,55.83,55.87,48400.0,43.578,43.6326,43.5702,43.6014,48400.0
2015-03-24 11:40:00,55.87,55.88,55.8,55.82,67500.0,43.6014,43.6092,43.5468,43.5624,67500.0
2015-03-24 11:50:00,55.82,55.86,55.81,55.81,75400.0,43.5624,43.5936,43.5546,43.5546,75400.0
2015-03-24 12:00:00,55.8,55.82,55.78,55.79,77400.0,43.5468,43.5624,43.5312,43.539,77400.0
2015-03-24 12:10:00,55.79,55.87,55.78,55.87,85500.0,43.539,43.6014,43.5312,43.6014,85500.0
2015-03-24 12:20:00,55.86,55.92,55.86,55.87,68300.0,43.5936,43.6404,43.5936,43.6014,68300.0
2015-03-24 12:30:00,55.87,55.91,55.72,55.73,93000.0,43.6014,43.6326,43.4844,43.4922,93000.0
2015-03-24 12:40:00,55.73,55.73,55.59,55.59,88800.0,43.4922,43.4922,43.3829,43.3829,88800.0
2015-03-24 12:50:00,55.59,55.66,55.5,55.61,179900.0,43.3829,43.4375,43.3127,43.3985,179900.0
2015-03-24 13:00:00,55.61,55.65,55.57,55.58,95100.0,43.3985,43.4297,43.3673,43.3751,95100.0
2015-03-24 13:10:00,55.58,55.66,55.54,55.66,55800.0,43.3751,43.4375,43.3439,43.4375,55800.0
2015-03-24 13:20:00,55.66,55.66,55.54,55.56,109200.0,43.4375,43.4375,43.3439,43.3595,109200.0
2015-03-24 13:30:00,55.55,55.57,55.49,55.56,98000.0,43.3517,43.3673,43.3049,43.3595,98000.0
2015-03-24 13:40:00,55.56,55.6,55.51,55.52,67700.0,43.3595,43.3907,43.3205,43.3283,67700.0
2015-03-24 13:50:00,55.52,55.55,55.5,55.54,74000.0,43.3283,43.3517,43.3127,43.3439,74000.0
2015-03-24 14:00:00,55.53,55.6,55.49,55.6,99500.0,43.3361,43.3907,43.3049,43.3907,99500.0
2015-03-24 14:10:00,55.61,55.65,55.53,55.53,83400.0,43.3985,43.4297,43.3361,43.3361,83400.0
2015-03-24 14:20:00,55.53,55.58,55.49,55.58,70400.0,43.3361,43.3751,43.3049,43.3751,70400.0
2015-03-24 14:30:00,55.57,55.57,55.47,55.47,83600.0,43.3673,43.3673,43.2893,43.2893,83600.0
2015-03-24 14:40:00,55.46,55.5,55.4,55.49,119300.0,43.2815,43.3127,43.2346,43.3049,119300.0
2015-03-24 14:50:00,55.5,55.52,55.47,55.52,41400.0,43.3127,43.3283,43.2893,43.3283,41400.0
2015-03-24 15:00:00,55.52,55.55,55.5,55.51,113400.0,43.3283,43.3517,43.3127,43.3205,113400.0
2015-03-24 15:10:00,55.51,55.54,55.49,55.54,93300.0,43.3205,43.3439,43.3049,43.3439,93300.0
2015-03-24 15:20:00,55.53,55.54,55.42,55.44,138000.0,43.3361,43.3439,43.2502,43.2659,138000.0
2015-03-24 15:30:00,55.44,55.5,55.44,55.47,165600.0,43.2659,43.3127,43.2659,43.2893,165600.0
2015-03-24 15:40:00,55.47,55.51,55.41,55.43,238500.0,43.2893,43.3205,43.2424,43.258,238500.0
2015-03-24 15:50:00,55.43,55.45,55.37,55.39,328900.0,43.258,43.2737,43.2112,43.2268,328900.0
2015-03-25 09:30:00,55.34,55.36,55.12,55.3,215700.0,43.1878,43.2034,43.0161,43.1566,215700.0
2015-03-25 09:40:00,55.3,55.37,55.16,55.19,221100.0,43.1566,43.2112,43.0473,43.0708,221100.0
2015-03-25 09:50:00,55.19,55.31,55.18,55.28,120300.0,43.0708,43.1644,43.0629,43.141,120300.0
2015-03-25 10:00:00,55.28,55.33,55.25,55.29,106600.0,43.141,43.18,43.1176,43.1488,106600.0
2015-03-25 10:10:00,55.29,55.31,55.19,55.3,101300.0,43.1488,43.1644,43.0708,43.1566,101300.0
2015-03-25 10:20:00,55.31,55.32,55.27,55.31,133100.0,43.1644,43.1722,43.1332,43.1644,133100.0
2015-03-25 10:30:00,55.31,55.31,55.22,55.22,96000.0,43.1644,43.1644,43.0942,43.0942,96000.0
2015-03-25 10:40:00,55.22,55.22,55.08,55.12,91100.0,43.0942,43.0942,42.9849,43.0161,91100.0
2015-03-25 10:50:00,55.12,55.22,55.1,55.21,90300.0,43.0161,43.0942,43.0005,43.0864,90300.0
2015-03-25 11:00:00,55.21,55.25,55.18,55.19,100500.0,43.0864,43.1176,43.0629,43.0708,100500.0
2015-03-25 11:10:00,55.19,55.19,55.1,55.16,105100.0,43.0708,43.0708,43.0005,43.0473,105100.0
2015-03-25 11:20:00,55.16,55.21,55.09,55.19,82100.0,43.0473,43.0864,42.9927,43.0708,82100.0
2015-03-25 11:30:00,55.19,55.21,55.04,55.06,138900.0,43.0708,43.0864,42.9537,42.9693,138900.0
2015-03-25 11:40:00,55.04,55.07,54.98,55.01,135900.0,42.9537,42.9771,42.9069,42.9303,135900.0
2015-03-25 11:50:00,55.01,55.02,54.93,54.99,120400.0,42.9303,42.9381,42.8678,42.9147,120400.0
2015-03-25 12:00:00,54.99,55.02,54.96,54.99,114200.0,42.9147,42.9381,42.8913,42.9147,114200.0
2015-03-25 12:10:00,54.99,55.07,54.97,55.05,67500.0,42.9147,42.9771,42.8991,42.9615,67500.0
2015-03-25 12:20:00,55.04,55.05,54.94,54.99,58900.0,42.9537,42.9615,42.8756,42.9147,58900.0
2015-03-25 12:30:00,54.99,55.0,54.93,54.98,79600.0,42.9147,42.9225,42.8678,42.9069,79600.0
2015-03-25 12:40:00,54.98,54.99,54.89,54.89,122000.0,42.9069,42.9147,42.8366,42.8366,122000.0
2015-03-25 12:50:00,54.88,54.95,54.87,54.93,72600.0,42.8288,42.8835,42.821,42.8678,72600.0
2015-03-25 13:00:00,54.93,54.96,54.9,54.94,94800.0,42.8678,42.8913,42.8444,42.8756,94800.0
2015-03-25 13:10:00,54.94,54.94,54.85,54.9,222000.0,42.8756,42.8756,42.8054,42.8444,222000.0
2015-03-25 13:20:00,54.91,54.98,54.86,54.96,85700.0,42.8522,42.9069,42.8132,42.8913,85700.0
2015-03-25 13:30:00,54.97,54.99,54.91,54.96,63500.0,42.8991,42.9147,42.8522,42.8913,63500.0
2015-03-25 13:40:00,54.96,55.0,54.94,54.94,110700.0,42.8913,42.9225,42.8756,42.8756,110700.0
2015-03-25 13:50:00,54.95,54.96,54.91,54.91,90000.0,42.8835,42.8913,42.8522,42.8522,90000.0
2015-03-25 14:00:00,54.9,54.92,54.85,54.86,75900.0,42.8444,42.86,42.8054,42.8132,75900.0
2015-03-25 14:10:00,54.87,54.89,54.82,54.86,88900.0,42.821,42.8366,42.782,42.8132,88900.0
2015-03-25 14:20:00,54.86,54.9,54.83,54.88,87500.0,42.8132,42.8444,42.7898,42.8288,87500.0
2015-03-25 14:30:00,54.88,54.91,54.8,54.82,213400.0,42.8288,42.8522,42.7664,42.782,213400.0
2015-03-25 14:40:00,54.82,54.82,54.78,54.8,94700.0,42.782,42.782,42.7508,42.7664,94700.0
2015-03-25 14:50:00,54.8,54.88,54.79,54.82,115700.0,42.7664,42.8288,42.7586,42.782,115700.0
2015-03-25 15:00:00,54.82,54.83,54.71,54.73,153300.0,42.782,42.7898,42.6962,42.7118,153300.0
2015-03-25 15:10:00,54.74,54.77,54.7,54.74,261200.0,42.7196,42.743,42.6884,42.7196,261200.0
2015-03-25 15:20:00,54.73,54.76,54.66,54.68,145100.0,42.7118,42.7352,42.6571,42.6727,145100.0
2015-03-25 15:30:00,54.68,54.75,54.66,54.72,285900.0,42.6727,42.7274,42.6571,42.704,285900.0
2015-03-25 15:40:00,54.72,54.72,54.6,54.62,287100.0,42.704,42.704,42.6103,42.6259,287100.0
2015-03-25 15:50:00,54.62,54.63,54.52,54.52,676600.0,42.6259,42.6337,42.5479,42.5479,676600.0
2015-03-26 09:30:00,54.38,54.53,54.27,54.51,229100.0,42.4386,42.5557,42.3528,42.5401,229100.0
2015-03-26 09:40:00,54.5,54.55,54.35,54.42,103000.0,42.5323,42.5713,42.4152,42.4698,103000.0
2015-03-26 09:50:00,54.42,54.47,54.33,54.34,109900.0,42.4698,42.5089,42.3996,42.4074,109900.0
2015-03-26 10:00:00,54.34,54.35,54.22,54.29,130500.0,42.4074,42.4152,42.3138,42.3684,130500.0
2015-03-26 10:10:00,54.3,54.35,54.21,54.23,180100.0,42.3762,42.4152,42.306,42.3216,180100.0
2015-03-26 10:20:00,54.23,54.3,54.19,54.28,156200.0,42.3216,42.3762,42.2903,42.3606,156200.0
2015-03-26 10:30:00,54.27,54.35,54.23,54.24,120800.0,42.3528,42.4152,42.3216,42.3294,120800.0
2015-03-26 10:40:00,54.24,54.28,54.14,54.18,205400.0,42.3294,42.3606,42.2513,42.2825,205400.0
2015-03-26 10:50:00,54.18,54.27,54.14,54.26,140600.0,42.2825,42.3528,42.2513,42.345,140600.0
2015-03-26 11:00:00,54.25,54.27,54.2,54.22,158900.0,42.3372,42.3528,42.2981,42.3138,158900.0
2015-03-26 11:10:00,54.23,54.23,54.14,54.16,120200.0,42.3216,42.3216,42.2513,42.2669,120200.0
2015-03-26 11:20:00,54.17,54.19,54.13,54.15,303000.0,42.2747,42.2903,42.2435,42.2591,303000.0
2015-03-26 11:30:00,54.14,54.23,54.13,54.23,497900.0,42.2513,42.3216,42.2435,42.3216,497900.0
2015-03-26 11:40:00,54.23,54.31,54.21,54.27,121800.0,42.3216,42.384,42.306,42.3528,121800.0
2015-03-26 11:50:00,54.27,54.36,54.25,54.35,184300.0,42.3528,42.423,42.3372,42.4152,184300.0
2015-03-26 12:00:00,54.35,54.4,54.32,54.35,181300.0,42.4152,42.4542,42.3918,42.4152,181300.0
2015-03-26 12:10:00,54.35,54.37,54.27,54.28,87500.0,42.4152,42.4308,42.3528,42.3606,87500.0
2015-03-26 12:20:00,54.28,54.3,54.21,54.28,105800.0,42.3606,42.3762,42.306,42.3606,105800.0
2015-03-26 12:30:00,54.29,54.3,54.25,54.28,117200.0,42.3684,42.3762,42.3372,42.3606,117200.0
2015-03-26 12:40:00,54.28,54.29,54.21,54.23,94500.0,42.3606,42.3684,42.306,42.3216,94500.0
2015-03-26 12:50:00,54.23,54.26,54.2,54.26,217900.0,42.3216,42.345,42.2981,42.345,217900.0
2015-03-26 13:00:00,54.25,54.29,54.23,54.27,102300.0,42.3372,42.3684,42.3216,42.3528,102300.0
2015-03-26 13:10:00,54.27,54.29,54.18,54.2,96900.0,42.3528,42.3684,42.2825,42.2981,96900.0
2015-03-26 13:20:00,54.2,54.3,54.2,54.29,56700.0,42.2981,42.3762,42.2981,42.3684,56700.0
2015-03-26 13:30:00,54.28,54.29,54.2,54.21,138300.0,42.3606,42.3684,42.2981,42.306,138300.0
2015-03-26 13:40:00,54.21,54.42,54.2,54.42,445100.0,42.306,42.4698,42.2981,42.4698,445100.0
2015-03-26 13:50:00,54.42,54.51,54.4,54.5,261900.0,42.4698,42.5401,42.4542,42.5323,261900.0
2015-03-26 14:00:00,54.5,54.51,54.36,54.36,135400.0,42.5323,42.5401,42.423,42.423,135400.0
2015-03-26 14:10:00,54.37,54.41,54.3,54.4,88900.0,42.4308,42.462,42.3762,42.4542,88900.0
2015-03-26 14:20:00,54.4,54.42,54.33,54.36,81400.0,42.4542,42.4698,42.3996,42.423,81400.0
2015-03-26 14:30:00,54.36,54.42,54.36,54.36,100900.0,42.423,42.4698,42.423,42.423,100900.0
2015-03-26 14:40:00,54.36,54.45,54.33,54.34,187600.0,42.423,42.4932,42.3996,42.4074,187600.0
2015-03-26 14:50:00,54.34,54.41,54.3,54.31,115000.0,42.4074,42.462,42.3762,42.384,115000.0
2015-03-26 15:00:00,54.3,54.36,54.29,54.35,94700.0,42.3762,42.423,42.3684,42.4152,94700.0
2015-03-26 15:10:00,54.34,54.36,54.25,54.26,180200.0,42.4074,42.423,42.3372,42.345,180200.0
2015-03-26 15:20:00,54.27,54.29,54.23,54.26,210800.0,42.3528,42.3684,42.3216,42.345,210800.0
2015-03-26 15:30:00,54.25,54.31,54.22,54.27,496700.0,42.3372,42.384,42.3138,42.3528,496700.0
2015-03-26 15:40:00,54.27,54.3,54.23,54.26,268900.0,42.3528,42.3762,42.3216,42.345,268900.0
2015-03-26 15:50:00,54.26,54.29,54.16,54.18,435800.0,42.345,42.3684,42.2669,42.2825,435800.0
2015-03-27 09:30:00,54.5,54.5,54.1,54.1,481200.0,42.5323,42.5323,42.2201,42.2201,481200.0
2015-03-27 09:40:00,54.1,54.16,54.01,54.13,147100.0,42.2201,42.2669,42.1499,42.2435,147100.0
2015-03-27 09:50:00,54.13,54.3,54.03,54.27,100500.0,42.2435,42.3762,42.1655,42.3528,100500.0
2015-03-27 10:00:00,54.27,54.28,54.15,54.22,131900.0,42.3528,42.3606,42.2591,42.3138,131900.0
2015-03-27 10:10:00,54.23,54.25,54.09,54.14,104100.0,42.3216,42.3372,42.2123,42.2513,104100.0
2015-03-27 10:20:00,54.14,54.3,54.12,54.3,148100.0,42.2513,42.3762,42.2357,42.3762,148100.0
2015-03-27 10:30:00,54.3,54.3,54.18,54.3,70900.0,42.3762,42.3762,42.2825,42.3762,70900.0
2015-03-27 10:40:00,54.3,54.33,54.26,54.3,74500.0,42.3762,42.3996,42.345,42.3762,74500.0
2015-03-27 10:50:00,54.3,54.31,54.26,54.28,84000.0,42.3762,42.384,42.345,42.3606,84000.0
2015-03-27 11:00:00,54.27,54.32,54.22,54.28,67900.0,42.3528,42.3918,42.3138,42.3606,67900.0
2015-03-27 11:10:00,54.27,54.32,54.25,54.25,127900.0,42.3528,42.3918,42.3372,42.3372,127900.0
2015-03-27 11:20:00,54.26,54.29,54.18,54.19,118700.0,42.345,42.3684,42.2825,42.2903,118700.0
2015-03-27 11:30:00,54.19,54.2,54.12,54.18,73800.0,42.2903,42.2981,42.2357,42.2825,73800.0
2015-03-27 11:40:00,54.18,54.21,54.14,54.2,76100.0,42.2825,42.306,42.2513,42.2981,76100.0
2015-03-27 11:50:00,54.2,54.22,54.08,54.16,143800.0,42.2981,42.3138,42.2045,42.2669,143800.0
2015-03-27 12:00:00,54.16,54.17,54.12,54.15,45600.0,42.2669,42.2747,42.2357,42.2591,45600.0
2015-03-27 12:10:00,54.15,54.16,54.02,54.03,79300.0,42.2591,42.2669,42.1577,42.1655,79300.0
2015-03-27 12:20:00,54.03,54.09,53.99,54.04,186600.0,42.1655,42.2123,42.1343,42.1733,186600.0
2015-03-27 12:30:00,54.04,54.11,54.03,54.07,61600.0,42.1733,42.2279,42.1655,42.1967,61600.0
2015-03-27 12:40:00,54.07,54.11,54.02,54.02,82300.0,42.1967,42.2279,42.1577,42.1577,82300.0
2015-03-27 12:50:00,54.02,54.09,54.02,54.06,45700.0,42.1577,42.2123,42.1577,42.1889,45700.0
2015-03-27 13:00:00,54.06,54.1,54.03,54.09,70900.0,42.1889,42.2201,42.1655,42.2123,70900.0
2015-03-27 13:10:00,54.09,54.09,54.01,54.02,59300.0,42.2123,42.2123,42.1499,42.1577,59300.0
2015-03-27 13:20:00,54.02,54.02,53.98,53.98,187500.0,42.1577,42.1577,42.1265,42.1265,187500.0
2015-03-27 13:30:00,53.99,54.03,53.98,54.01,87900.0,42.1343,42.1655,42.1265,42.1499,87900.0
2015-03-27 13:40:00,54.01,54.01,53.96,53.96,73300.0,42.1499,42.1499,42.1108,42.1108,73300.0
2015-03-27 13:50:00,53.96,54.06,53.95,54.01,113200.0,42.1108,42.1889,42.103,42.1499,113200.0
2015-03-27 14:00:00,54.01,54.08,53.98,54.0,89600.0,42.1499,42.2045,42.1265,42.1421,89600.0
2015-03-27 14:10:00,54.0,54.01,53.92,53.95,180900.0,42.1421,42.1499,42.0796,42.103,180900.0
2015-03-27 14:20:00,53.95,54.02,53.94,54.0,110700.0,42.103,42.1577,42.0952,42.1421,110700.0
2015-03-27 14:30:00,54.0,54.01,53.96,53.96,68300.0,42.1421,42.1499,42.1108,42.1108,68300.0
2015-03-27 14:40:00,53.97,54.03,53.96,54.02,101500.0,42.1187,42.1655,42.1108,42.1577,101500.0
2015-03-27 14:50:00,54.02,54.02,53.99,54.01,74900.0,42.1577,42.1577,42.1343,42.1499,74900.0
2015-03-27 15:00:00,54.02,54.1,54.0,54.08,126300.0,42.1577,42.2201,42.1421,42.2045,126300.0
2015-03-27 15:10:00,54.07,54.09,53.99,54.01,124100.0,42.1967,42.2123,42.1343,42.1499,124100.0
2015-03-27 15:20:00,54.01,54.02,53.98,54.01,169900.0,42.1499,42.1577,42.1265,42.1499,169900.0
2015-03-27 15:30:00,54.01,54.11,53.98,54.1,212400.0,42.1499,42.2279,42.1265,42.2201,212400.0
2015-03-27 15:40:00,54.1,54.15,53.99,54.02,267200.0,42.2201,42.2591,42.1343,42.1577,267200.0
2015-03-27 15:50:00,54.02,54.06,53.98,54.01,663600.0,42.1577,42.1889,42.1265,42.1499,663600.0
2015-03-30 09:30:00,54.25,54.63,54.25,54.61,246100.0,42.3372,42.6337,42.3372,42.6181,246100.0
2015-03-30 09:40:00,54.61,54.75,54.5,54.69,279100.0,42.6181,42.7274,42.5323,42.6805,279100.0
2015-03-30 09:50:00,54.69,54.72,54.54,54.59,209400.0,42.6805,42.704,42.5635,42.6025,209400.0
2015-03-30 10:00:00,54.6,54.71,54.56,54.7,160600.0,42.6103,42.6962,42.5791,42.6884,160600.0
2015-03-30 10:10:00,54.7,54.71,54.65,54.7,154700.0,42.6884,42.6962,42.6493,42.6884,154700.0
2015-03-30 10:20:00,54.7,54.72,54.64,54.68,114600.0,42.6884,42.704,42.6415,42.6727,114600.0
2015-03-30 10:30:00,54.68,54.7,54.6,54.64,97100.0,42.6727,42.6884,42.6103,42.6415,97100.0
2015-03-30 10:40:00,54.64,54.68,54.59,54.63,65600.0,42.6415,42.6727,42.6025,42.6337,65600.0
2015-03-30 10:50:00,54.63,54.65,54.56,54.59,99400.0,42.6337,42.6493,42.5791,42.6025,99400.0
2015-03-30 11:00:00,54.59,54.61,54.53,54.57,75000.0,42.6025,42.6181,42.5557,42.5869,75000.0
2015-03-30 11:10:00,54.57,54.61,54.51,54.52,97400.0,42.5869,42.6181,42.5401,42.5479,97400.0
2015-03-30 11:20:00,54.53,54.53,54.46,54.46,130700.0,42.5557,42.5557,42.5011,42.5011,130700.0
2015-03-30 11:30:00,54.46,54.61,54.46,54.6,100900.0,42.5011,42.6181,42.5011,42.6103,100900.0
2015-03-30 11:40:00,54.61,54.61,54.52,54.57,70600.0,42.6181,42.6181,42.5479,42.5869,70600.0
2015-03-30 11:50:00,54.57,54.61,54.57,54.59,112200.0,42.5869,42.6181,42.5869,42.6025,112200.0
2015-03-30 12:00:00,54.59,54.63,54.56,54.58,74600.0,42.6025,42.6337,42.5791,42.5947,74600.0
2015-03-30 12:10:00,54.59,54.61,54.55,54.56,114300.0,42.6025,42.6181,42.5713,42.5791,114300.0
2015-03-30 12:20:00,54.57,54.58,54.54,54.56,195700.0,42.5869,42.5947,42.5635,42.5791,195700.0
2015-03-30 12:30:00,54.57,54.61,54.56,54.59,66100.0,42.5869,42.6181,42.5791,42.6025,66100.0
2015-03-30 12:40:00,54.59,54.63,54.56,54.63,105900.0,42.6025,42.6337,42.5791,42.6337,105900.0
2015-03-30 12:50:00,54.63,54.63,54.57,54.58,127700.0,42.6337,42.6337,42.5869,42.5947,127700.0
2015-03-30 13:00:00,54.59,54.71,54.59,54.69,82900.0,42.6025,42.6962,42.6025,42.6805,82900.0
2015-03-30 13:10:00,54.7,54.71,54.66,54.67,137500.0,42.6884,42.6962,42.6571,42.6649,137500.0
2015-03-30 13:20:00,54.67,54.75,54.66,54.74,123100.0,42.6649,42.7274,42.6571,42.7196,123100.0
2015-03-30 13:30:00,54.74,54.8,54.73,54.76,89800.0,42.7196,42.7664,42.7118,42.7352,89800.0
2015-03-30 13:40:00,54.77,54.79,54.7,54.72,60700.0,42.743,42.7586,42.6884,42.704,60700.0
2015-03-30 13:50:00,54.72,54.75,54.65,54.72,174200.0,42.704,42.7274,42.6493,42.704,174200.0
2015-03-30 14:00:00,54.72,54.76,54.72,54.73,114400.0,42.704,42.7352,42.704,42.7118,114400.0
2015-03-30 14:10:00,54.74,54.76,54.71,54.73,117600.0,42.7196,42.7352,42.6962,42.7118,117600.0
2015-03-30 14:20:00,54.73,54.75,54.72,54.72,82600.0,42.7118,42.7274,42.704,42.704,82600.0
2015-03-30 14:30:00,54.72,54.74,54.72,54.74,65700.0,42.704,42.7196,42.704,42.7196,65700.0
2015-03-30 14:40:00,54.74,54.75,54.71,54.75,113300.0,42.7196,42.7274,42.6962,42.7274,113300.0
2015-03-30 14:50:00,54.75,54.77,54.71,54.77,165400.0,42.7274,42.743,42.6962,42.743,165400.0
2015-03-30 15:00:00,54.78,54.79,54.74,54.76,150000.0,42.7508,42.7586,42.7196,42.7352,150000.0
2015-03-30 15:10:00,54.77,54.77,54.71,54.77,79700.0,42.743,42.743,42.6962,42.743,79700.0
2015-03-30 15:20:00,54.77,54.77,54.7,54.72,103700.0,42.743,42.743,42.6884,42.704,103700.0
2015-03-30 15:30:00,54.72,54.77,54.68,54.77,143000.0,42.704,42.743,42.6727,42.743,143000.0
2015-03-30 15:40:00,54.77,54.8,54.72,54.73,209500.0,42.743,42.7664,42.704,42.7118,209500.0
2015-03-30 15:50:00,54.73,54.74,54.68,54.69,275200.0,42.7118,42.7196,42.6727,42.6805,275200.0
2015-03-31 09:30:00,54.41,54.58,54.2,54.58,293600.0,42.462,42.5947,42.2981,42.5947,293600.0
2015-03-31 09:40:00,54.58,54.59,54.35,54.38,339400.0,42.5947,42.6025,42.4152,42.4386,339400.0
2015-03-31 09:50:00,54.39,54.58,54.34,54.58,222600.0,42.4464,42.5947,42.4074,42.5947,222600.0
2015-03-31 10:00:00,54.57,54.65,54.52,54.58,254300.0,42.5869,42.6493,42.5479,42.5947,254300.0
2015-03-31 10:10:00,54.58,54.65,54.57,54.63,317500.0,42.5947,42.6493,42.5869,42.6337,317500.0
2015-03-31 10:20:00,54.63,54.77,54.63,54.76,95000.0,42.6337,42.743,42.6337,42.7352,95000.0
2015-03-31 10:30:00,54.76,54.79,54.73,54.74,111600.0,42.7352,42.7586,42.7118,42.7196,111600.0
2015-03-31 10:40:00,54.75,54.76,54.7,54.71,143800.0,42.7274,42.7352,42.6884,42.6962,143800.0
2015-03-31 10:50:00,54.72,54.73,54.68,54.69,70600.0,42.704,42.7118,42.6727,42.6805,70600.0
2015-03-31 11:00:00,54.68,54.75,54.68,54.72,123300.0,42.6727,42.7274,42.6727,42.704,123300.0
2015-03-31 11:10:00,54.73,54.84,54.72,54.79,112200.0,42.7118,42.7976,42.704,42.7586,112200.0
2015-03-31 11:20:00,54.79,54.82,54.78,54.79,142000.0,42.7586,42.782,42.7508,42.7586,142000.0
2015-03-31 11:30:00,54.78,54.78,54.66,54.7,62900.0,42.7508,42.7508,42.6571,42.6884,62900.0
2015-03-31 11:40:00,54.7,54.77,54.7,54.76,228500.0,42.6884,42.743,42.6884,42.7352,228500.0
2015-03-31 11:50:00,54.76,54.78,54.73,54.76,295300.0,42.7352,42.7508,42.7118,42.7352,295300.0
2015-03-31 12:00:00,54.77,54.83,54.73,54.83,138100.0,42.743,42.7898,42.7118,42.7898,138100.0
2015-03-31 12:10:00,54.82,54.85,54.81,54.84,114000.0,42.782,42.8054,42.7742,42.7976,114000.0
2015-03-31 12:20:00,54.84,54.94,54.83,54.93,182100.0,42.7976,42.8756,42.7898,42.8678,182100.0
2015-03-31 12:30:00,54.93,54.96,54.91,54.96,67000.0,42.8678,42.8913,42.8522,42.8913,67000.0
2015-03-31 12:40:00,54.96,54.98,54.91,54.91,67900.0,42.8913,42.9069,42.8522,42.8522,67900.0
2015-03-31 12:50:00,54.91,54.97,54.9,54.97,122000.0,42.8522,42.8991,42.8444,42.8991,122000.0
2015-03-31 13:00:00,54.97,55.01,54.97,55.0,81200.0,42.8991,42.9303,42.8991,42.9225,81200.0
2015-03-31 13:10:00,55.0,55.07,54.98,55.07,47900.0,42.9225,42.9771,42.9069,42.9771,47900.0
2015-03-31 13:20:00,55.08,55.11,55.07,55.1,78200.0,42.9849,43.0083,42.9771,43.0005,78200.0
2015-03-31 13:30:00,55.1,55.11,55.05,55.05,61200.0,43.0005,43.0083,42.9615,42.9615,61200.0
2015-03-31 13:40:00,55.05,55.07,54.98,55.02,67800.0,42.9615,42.9771,42.9069,42.9381,67800.0
2015-03-31 13:50:00,55.02,55.04,55.0,55.0,74600.0,42.9381,42.9537,42.9225,42.9225,74600.0
2015-03-31 14:00:00,55.01,55.04,54.96,54.98,83600.0,42.9303,42.9537,42.8913,42.9069,83600.0
2015-03-31 14:10:00,54.98,55.06,54.98,55.03,48100.0,42.9069,42.9693,42.9069,42.9459,48100.0
2015-03-31 14:20:00,55.02,55.04,54.98,55.0,88500.0,42.9381,42.9537,42.9069,42.9225,88500.0
2015-03-31 14:30:00,54.99,55.0,54.91,54.92,49000.0,42.9147,42.9225,42.8522,42.86,49000.0
2015-03-31 14:40:00,54.92,55.01,54.9,54.99,168700.0,42.86,42.9303,42.8444,42.9147,168700.0
2015-03-31 14:50:00,55.0,55.01,54.92,55.01,96900.0,42.9225,42.9303,42.86,42.9303,96900.0
2015-03-31 15:00:00,55.0,55.01,54.8,54.84,124500.0,42.9225,42.9303,42.7664,42.7976,124500.0
2015-03-31 15:10:00,54.84,54.88,54.7,54.72,158500.0,42.7976,42.8288,42.6884,42.704,158500.0
2015-03-31 15:20:00,54.72,54.79,54.71,54.77,126700.0,42.704,42.7586,42.6962,42.743,126700.0
2015-03-31 15:30:00,54.76,54.79,54.68,54.76,179500.0,42.7352,42.7586,42.6727,42.7352,179500.0
2015-03-31 15:40:00,54.75,54.83,54.75,54.82,250200.0,42.7274,42.7898,42.7274,42.782,250200.0
2015-03-31 15:50:00,54.82,54.91,54.79,54.79,631800.0,42.782,42.8522,42.7586,42.7586,631800.0
2015-04-01 09:30:00,54.61,54.73,54.43,54.46,234500.0,42.6181,42.7118,42.4776,42.5011,234500.0
2015-04-01 09:40:00,54.46,54.52,54.39,54.41,216200.0,42.5011,42.5479,42.4464,42.462,216200.0
2015-04-01 09:50:00,54.41,54.46,54.23,54.32,297500.0,42.462,42.5011,42.3216,42.3918,297500.0
2015-04-01 10:00:00,54.31,54.47,54.3,54.41,128200.0,42.384,42.5089,42.3762,42.462,128200.0
2015-04-01 10:10:00,54.42,54.62,54.4,54.6,160400.0,42.4698,42.6259,42.4542,42.6103,160400.0
2015-04-01 10:20:00,54.6,54.74,54.6,54.69,135400.0,42.6103,42.7196,42.6103,42.6805,135400.0
2015-04-01 10:30:00,54.7,54.72,54.56,54.59,155300.0,42.6884,42.704,42.5791,42.6025,155300.0
2015-04-01 10:40:00,54.59,54.82,54.58,54.8,142500.0,42.6025,42.782,42.5947,42.7664,142500.0
2015-04-01 10:50:00,54.82,55.02,54.82,54.94,270600.0,42.782,42.9381,42.782,42.8756,270600.0
2015-04-01 11:00:00,54.94,54.98,54.82,54.88,135300.0,42.8756,42.9069,42.782,42.8288,135300.0
2015-04-01 11:10:00,54.88,55.01,54.86,55.0,110700.0,42.8288,42.9303,42.8132,42.9225,110700.0
2015-04-01 11:20:00,54.99,55.01,54.85,54.87,66400.0,42.9147,42.9303,42.8054,42.821,66400.0
2015-04-01 11:30:00,54.87,54.88,54.8,54.82,61200.0,42.821,42.8288,42.7664,42.782,61200.0
2015-04-01 11:40:00,54.82,54.9,54.82,54.87,71400.0,42.782,42.8444,42.782,42.821,71400.0
2015-04-01 11:50:00,54.88,54.89,54.79,54.79,64800.0,42.8288,42.8366,42.7586,42.7586,64800.0
2015-04-01 12:00:00,54.8,54.8,54.69,54.72,60800.0,42.7664,42.7664,42.6805,42.704,60800.0
2015-04-01 12:10:00,54.73,54.73,54.6,54.62,96800.0,42.7118,42.7118,42.6103,42.6259,96800.0
2015-04-01 12:20:00,54.61,54.69,54.56,54.64,82500.0,42.6181,42.6805,42.5791,42.6415,82500.0
2015-04-01 12:30:00,54.64,54.69,54.59,54.68,97000.0,42.6415,42.6805,42.6025,42.6727,97000.0
2015-04-01 12:40:00,54.69,54.72,54.61,54.67,99500.0,42.6805,42.704,42.6181,42.6649,99500.0
2015-04-01 12:50:00,54.68,54.78,54.67,54.71,116700.0,42.6727,42.7508,42.6649,42.6962,116700.0
2015-04-01 13:00:00,54.7,54.72,54.61,54.66,52800.0,42.6884,42.704,42.6181,42.6571,52800.0
2015-04-01 13:10:00,54.66,54.7,54.65,54.67,43900.0,42.6571,42.6884,42.6493,42.6649,43900.0
2015-04-01 13:20:00,54.67,54.72,54.65,54.68,72600.0,42.6649,42.704,42.6493,42.6727,72600.0
2015-04-01 13:30:00,54.69,54.73,54.67,54.72,67100.0,42.6805,42.7118,42.6649,42.704,67100.0
2015-04-01 13:40:00,54.72,54.77,54.71,54.77,92100.0,42.704,42.743,42.6962,42.743,92100.0
2015-04-01 13:50:00,54.77,54.81,54.74,54.76,108400.0,42.743,42.7742,42.7196,42.7352,108400.0
2015-04-01 14:00:00,54.76,54.78,54.72,54.76,64000.0,42.7352,42.7508,42.704,42.7352,64000.0
2015-04-01 14:10:00,54.76,54.77,54.61,54.62,179900.0,42.7352,42.743,42.6181,42.6259,179900.0
2015-04-01 14:20:00,54.62,54.66,54.59,54.62,90500.0,42.6259,42.6571,42.6025,42.6259,90500.0
2015-04-01 14:30:00,54.61,54.63,54.53,54.58,83800.0,42.6181,42.6337,42.5557,42.5947,83800.0
2015-04-01 14:40:00,54.57,54.64,54.53,54.61,123700.0,42.5869,42.6415,42.5557,42.6181,123700.0
2015-04-01 14:50:00,54.62,54.64,54.59,54.6,61100.0,42.6259,42.6415,42.6025,42.6103,61100.0
2015-04-01 15:00:00,54.6,54.61,54.51,54.52,126800.0,42.6103,42.6181,42.5401,42.5479,126800.0
2015-04-01 15:10:00,54.53,54.62,54.5,54.59,133800.0,42.5557,42.6259,42.5323,42.6025,133800.0
2015-04-01 15:20:00,54.59,54.66,54.58,54.59,151800.0,42.6025,42.6571,42.5947,42.6025,151800.0
2015-04-01 15:30:00,54.59,54.72,54.57,54.72,315300.0,42.6025,42.704,42.5869,42.704,315300.0
2015-04-01 15:40:00,54.72,54.78,54.71,54.75,680200.0,42.704,42.7508,42.6962,42.7274,680200.0
2015-04-01 15:50:00,54.75,54.82,54.73,54.81,894400.0,42.7274,42.782,42.7118,42.7742,894400.0
2015-04-02 09:30:00,54.65,54.74,54.41,54.49,266800.0,42.6493,42.7196,42.462,42.5245,266800.0
2015-04-02 09:40:00,54.5,54.77,54.49,54.73,191800.0,42.5323,42.743,42.5245,42.7118,191800.0
2015-04-02 09:50:00,54.74,54.99,54.72,54.98,221700.0,42.7196,42.9147,42.704,42.9069,221700.0
2015-04-02 10:00:00,54.98,55.05,54.93,55.02,146600.0,42.9069,42.9615,42.8678,42.9381,146600.0
2015-04-02 10:10:00,55.02,55.02,54.87,54.88,111800.0,42.9381,42.9381,42.821,42.8288,111800.0
2015-04-02 10:20:00,54.89,54.99,54.88,54.98,174700.0,42.8366,42.9147,42.8288,42.9069,174700.0
2015-04-02 10:30:00,54.98,54.98,54.87,54.92,129700.0,42.9069,42.9069,42.821,42.86,129700.0
2015-04-02 10:40:00,54.92,54.96,54.89,54.94,120800.0,42.86,42.8913,42.8366,42.8756,120800.0
2015-04-02 10:50:00,54.95,55.01,54.93,54.95,95400.0,42.8835,42.9303,42.8678,42.8835,95400.0
2015-04-02 11:00:00,54.95,55.0,54.92,54.97,99400.0,42.8835,42.9225,42.86,42.8991,99400.0
2015-04-02 11:10:00,54.97,55.0,54.95,54.99,73100.0,42.8991,42.9225,42.8835,42.9147,73100.0
2015-04-02 11:20:00,54.98,55.0,54.95,54.95,60800.0,42.9069,42.9225,42.8835,42.8835,60800.0
2015-04-02 11:30:00,54.95,55.01,54.95,54.99,86600.0,42.8835,42.9303,42.8835,42.9147,86600.0
2015-04-02 11:40:00,54.98,54.99,54.91,54.91,58700.0,42.9069,42.9147,42.8522,42.8522,58700.0
2015-04-02 11:50:00,54.91,54.92,54.83,54.86,118100.0,42.8522,42.86,42.7898,42.8132,118100.0
2015-04-02 12:00:00,54.85,54.85,54.7,54.74,175800.0,42.8054,42.8054,42.6884,42.7196,175800.0
2015-04-02 12:10:00,54.74,54.84,54.74,54.8,59300.0,42.7196,42.7976,42.7196,42.7664,59300.0
2015-04-02 12:20:00,54.8,54.91,54.8,54.88,60000.0,42.7664,42.8522,42.7664,42.8288,60000.0
2015-04-02 12:30:00,54.88,55.0,54.88,54.99,125700.0,42.8288,42.9225,42.8288,42.9147,125700.0
2015-04-02 12:40:00,55.0,55.0,54.96,54.97,46700.0,42.9225,42.9225,42.8913,42.8991,46700.0
2015-04-02 12:50:00,54.97,55.0,54.93,54.98,81400.0,42.8991,42.9225,42.8678,42.9069,81400.0
2015-04-02 13:00:00,54.98,55.0,54.95,54.99,51700.0,42.9069,42.9225,42.8835,42.9147,51700.0
2015-04-02 13:10:00,55.0,55.05,54.98,55.04,86100.0,42.9225,42.9615,42.9069,42.9537,86100.0
2015-04-02 13:20:00,55.05,55.06,54.97,55.01,76600.0,42.9615,42.9693,42.8991,42.9303,76600.0
2015-04-02 13:30:00,55.0,55.03,54.99,55.01,51100.0,42.9225,42.9459,42.9147,42.9303,51100.0
2015-04-02 13:40:00,55.01,55.02,54.94,55.01,101400.0,42.9303,42.9381,42.8756,42.9303,101400.0
2015-04-02 13:50:00,55.01,55.07,54.99,55.05,73800.0,42.9303,42.9771,42.9147,42.9615,73800.0
2015-04-02 14:00:00,55.05,55.05,55.0,55.03,55400.0,42.9615,42.9615,42.9225,42.9459,55400.0
2015-04-02 14:10:00,55.03,55.12,55.01,55.12,83100.0,42.9459,43.0161,42.9303,43.0161,83100.0
2015-04-02 14:20:00,55.12,55.12,55.07,55.12,68100.0,43.0161,43.0161,42.9771,43.0161,68100.0
2015-04-02 14:30:00,55.11,55.15,55.08,55.09,145100.0,43.0083,43.0395,42.9849,42.9927,145100.0
2015-04-02 14:40:00,55.08,55.1,55.01,55.02,117000.0,42.9849,43.0005,42.9303,42.9381,117000.0
2015-04-02 14:50:00,55.01,55.1,55.0,55.08,88300.0,42.9303,43.0005,42.9225,42.9849,88300.0
2015-04-02 15:00:00,55.08,55.09,55.05,55.06,69100.0,42.9849,42.9927,42.9615,42.9693,69100.0
2015-04-02 15:10:00,55.06,55.07,55.0,55.0,91300.0,42.9693,42.9771,42.9225,42.9225,91300.0
2015-04-02 15:20:00,55.01,55.1,55.0,55.08,99100.0,42.9303,43.0005,42.9225,42.9849,99100.0
2015-04-02 15:30:00,55.08,55.15,55.05,55.12,261700.0,42.9849,43.0395,42.9615,43.0161,261700.0
2015-04-02 15:40:00,55.11,55.2,55.1,55.2,190600.0,43.0083,43.0786,43.0005,43.0786,190600.0
2015-04-02 15:50:00,55.19,55.23,55.14,55.15,412200.0,43.0708,43.102,43.0317,43.0395,412200.0
2015-04-06 09:30:00,54.5,54.67,54.36,54.52,286200.0,42.5323,42.6649,42.423,42.5479,286200.0
2015-04-06 09:40:00,54.53,54.86,54.52,54.84,208400.0,42.5557,42.8132,42.5479,42.7976,208400.0
2015-04-06 09:50:00,54.85,54.96,54.8,54.94,118400.0,42.8054,42.8913,42.7664,42.8756,118400.0
2015-04-06 10:00:00,54.94,55.11,54.94,55.02,111000.0,42.8756,43.0083,42.8756,42.9381,111000.0
2015-04-06 10:10:00,55.02,55.06,54.99,55.02,110300.0,42.9381,42.9693,42.9147,42.9381,110300.0
2015-04-06 10:20:00,55.02,55.15,55.0,55.11,117200.0,42.9381,43.0395,42.9225,43.0083,117200.0
2015-04-06 10:30:00,55.12,55.2,55.11,55.13,170100.0,43.0161,43.0786,43.0083,43.0239,170100.0
2015-04-06 10:40:00,55.13,55.25,55.12,55.25,189900.0,43.0239,43.1176,43.0161,43.1176,189900.0
2015-04-06 10:50:00,55.25,55.27,55.18,55.23,80100.0,43.1176,43.1332,43.0629,43.102,80100.0
2015-04-06 11:00:00,55.23,55.3,55.22,55.27,62900.0,43.102,43.1566,43.0942,43.1332,62900.0
2015-04-06 11:10:00,55.28,55.29,55.17,55.18,80200.0,43.141,43.1488,43.0551,43.0629,80200.0
2015-04-06 11:20:00,55.18,55.2,55.13,55.17,72100.0,43.0629,43.0786,43.0239,43.0551,72100.0
2015-04-06 11:30:00,55.16,55.2,55.15,55.2,52400.0,43.0473,43.0786,43.0395,43.0786,52400.0
2015-04-06 11:40:00,55.19,55.3,55.19,55.3,102000.0,43.0708,43.1566,43.0708,43.1566,102000.0
2015-04-06 11:50:00,55.3,55.3,55.22,55.27,77300.0,43.1566,43.1566,43.0942,43.1332,77300.0
2015-04-06 12:00:00,55.28,55.3,55.25,55.29,73000.0,43.141,43.1566,43.1176,43.1488,73000.0
2015-04-06 12:10:00,55.28,55.3,55.23,55.26,108800.0,43.141,43.1566,43.102,43.1254,108800.0
2015-04-06 12:20:00,55.26,55.34,55.26,55.3,116600.0,43.1254,43.1878,43.1254,43.1566,116600.0
2015-04-06 12:30:00,55.3,55.35,55.29,55.34,39200.0,43.1566,43.1956,43.1488,43.1878,39200.0
2015-04-06 12:40:00,55.33,55.35,55.32,55.33,45400.0,43.18,43.1956,43.1722,43.18,45400.0
2015-04-06 12:50:00,55.32,55.37,55.29,55.37,77600.0,43.1722,43.2112,43.1488,43.2112,77600.0
2015-04-06 13:00:00,55.37,55.41,55.35,55.38,64900.0,43.2112,43.2424,43.1956,43.219,64900.0
2015-04-06 13:10:00,55.38,55.44,55.36,55.44,70000.0,43.219,43.2659,43.2034,43.2659,70000.0
2015-04-06 13:20:00,55.43,55.46,55.39,55.43,70900.0,43.258,43.2815,43.2268,43.258,70900.0
2015-04-06 13:30:00,55.44,55.44,55.41,55.42,57500.0,43.2659,43.2659,43.2424,43.2502,57500.0
2015-04-06 13:40:00,55.43,55.45,55.42,55.43,55300.0,43.258,43.2737,43.2502,43.258,55300.0
2015-04-06 13:50:00,55.43,55.48,55.42,55.47,42200.0,43.258,43.2971,43.2502,43.2893,42200.0
2015-04-06 14:00:00,55.47,55.48,55.41,55.43,47200.0,43.2893,43.2971,43.2424,43.258,47200.0
2015-04-06 14:10:00,55.44,55.5,55.41,55.49,61400.0,43.2659,43.3127,43.2424,43.3049,61400.0
2015-04-06 14:20:00,55.49,55.53,55.48,55.48,142300.0,43.3049,43.3361,43.2971,43.2971,142300.0
2015-04-06 14:30:00,55.48,55.56,55.48,55.49,98100.0,43.2971,43.3595,43.2971,43.3049,98100.0
2015-04-06 14:40:00,55.5,55.56,55.49,55.56,52000.0,43.3127,43.3595,43.3049,43.3595,52000.0
2015-04-06 14:50:00,55.55,55.56,55.49,55.53,59000.0,43.3517,43.3595,43.3049,43.3361,59000.0
2015-04-06 15:00:00,55.53,55.56,55.49,55.5,113000.0,43.3361,43.3595,43.3049,43.3127,113000.0
2015-04-06 15:10:00,55.5,55.54,55.48,55.49,88500.0,43.3127,43.3439,43.2971,43.3049,88500.0
2015-04-06 15:20:00,55.49,55.5,55.45,55.48,142800.0,43.3049,43.3127,43.2737,43.2971,142800.0
2015-04-06 15:30:00,55.48,55.54,55.47,55.5,121800.0,43.2971,43.3439,43.2893,43.3127,121800.0
2015-04-06 15:40:00,55.49,55.52,55.43,55.45,133300.0,43.3049,43.3283,43.258,43.2737,133300.0
2015-04-06 15:50:00,55.44,55.46,55.4,55.44,281600.0,43.2659,43.2815,43.2346,43.2659,281600.0
2015-04-07 09:30:00,55.27,55.58,55.25,55.47,196000.0,43.1332,43.3751,43.1176,43.2893,196000.0
2015-04-07 09:40:00,55.49,55.56,55.44,55.49,82500.0,43.3049,43.3595,43.2659,43.3049,82500.0
2015-04-07 09:50:00,55.49,55.49,55.3,55.32,85000.0,43.3049,43.3049,43.1566,43.1722,85000.0
2015-04-07 10:00:00,55.32,55.42,55.24,55.28,127000.0,43.1722,43.2502,43.1098,43.141,127000.0
2015-04-07 10:10:00,55.27,55.4,55.22,55.4,117500.0,43.1332,43.2346,43.0942,43.2346,117500.0
2015-04-07 10:20:00,55.4,55.42,55.35,55.37,91700.0,43.2346,43.2502,43.1956,43.2112,91700.0
2015-04-07 10:30:00,55.37,55.47,55.37,55.46,147500.0,43.2112,43.2893,43.2112,43.2815,147500.0
2015-04-07 10:40:00,55.47,55.61,55.47,55.59,163600.0,43.2893,43.3985,43.2893,43.3829,163600.0
2015-04-07 10:50:00,55.59,55.59,55.48,55.49,103600.0,43.3829,43.3829,43.2971,43.3049,103600.0
2015-04-07 11:00:00,55.5,55.51,55.4,55.41,240100.0,43.3127,43.3205,43.2346,43.2424,240100.0
2015-04-07 11:10:00,55.41,55.47,55.35,55.37,142100.0,43.2424,43.2893,43.1956,43.2112,142100.0
2015-04-07 11:20:00,55.36,55.37,55.25,55.28,193200.0,43.2034,43.2112,43.1176,43.141,193200.0
2015-04-07 11:30:00,55.28,55.36,55.28,55.31,49600.0,43.141,43.2034,43.141,43.1644,49600.0
2015-04-07 11:40:00,55.31,55.32,55.28,55.29,68300.0,43.1644,43.1722,43.141,43.1488,68300.0
2015-04-07 11:50:00,55.28,55.32,55.28,55.31,61600.0,43.141,43.1722,43.141,43.1644,61600.0
2015-04-07 12:00:00,55.32,55.34,55.31,55.31,45500.0,43.1722,43.1878,43.1644,43.1644,45500.0
2015-04-07 12:10:00,55.31,55.34,55.31,55.32,32700.0,43.1644,43.1878,43.1644,43.1722,32700.0
2015-04-07 12:20:00,55.31,55.35,55.31,55.34,46300.0,43.1644,43.1956,43.1644,43.1878,46300.0
2015-04-07 12:30:00,55.34,55.36,55.28,55.3,91300.0,43.1878,43.2034,43.141,43.1566,91300.0
2015-04-07 12:40:00,55.3,55.31,55.25,55.26,128700.0,43.1566,43.1644,43.1176,43.1254,128700.0
2015-04-07 12:50:00,55.26,55.31,55.26,55.3,50500.0,43.1254,43.1644,43.1254,43.1566,50500.0
2015-04-07 13:00:00,55.3,55.31,55.29,55.3,36400.0,43.1566,43.1644,43.1488,43.1566,36400.0
2015-04-07 13:10:00,55.3,55.3,55.25,55.27,63000.0,43.1566,43.1566,43.1176,43.1332,63000.0
2015-04-07 13:20:00,55.26,55.27,55.16,55.18,145000.0,43.1254,43.1332,43.0473,43.0629,145000.0
2015-04-07 13:30:00,55.19,55.2,55.18,55.2,35400.0,43.0708,43.0786,43.0629,43.0786,35400.0
2015-04-07 13:40:00,55.19,55.19,55.13,55.13,48600.0,43.0708,43.0708,43.0239,43.0239,48600.0
2015-04-07 13:50:00,55.13,55.14,55.09,55.12,56900.0,43.0239,43.0317,42.9927,43.0161,56900.0
2015-04-07 14:00:00,55.12,55.12,55.08,55.1,109400.0,43.0161,43.0161,42.9849,43.0005,109400.0
2015-04-07 14:10:00,55.1,55.12,55.08,55.11,56700.0,43.0005,43.0161,42.9849,43.0083,56700.0
2015-04-07 14:20:00,55.12,55.22,55.1,55.2,48900.0,43.0161,43.0942,43.0005,43.0786,48900.0
2015-04-07 14:30:00,55.21,55.23,55.19,55.2,108900.0,43.0864,43.102,43.0708,43.0786,108900.0
2015-04-07 14:40:00,55.2,55.22,55.17,55.17,36500.0,43.0786,43.0942,43.0551,43.0551,36500.0
2015-04-07 14:50:00,55.17,55.2,55.13,55.14,75700.0,43.0551,43.0786,43.0239,43.0317,75700.0
2015-04-07 15:00:00,55.15,55.16,55.12,55.15,66100.0,43.0395,43.0473,43.0161,43.0395,66100.0
2015-04-07 15:10:00,55.15,55.15,55.09,55.11,51300.0,43.0395,43.0395,42.9927,43.0083,51300.0
2015-04-07 15:20:00,55.11,55.13,55.06,55.1,129900.0,43.0083,43.0239,42.9693,43.0005,129900.0
2015-04-07 15:30:00,55.1,55.13,55.06,55.07,134400.0,43.0005,43.0239,42.9693,42.9771,134400.0
2015-04-07 15:40:00,55.06,55.08,54.98,55.04,240200.0,42.9693,42.9849,42.9069,42.9537,240200.0
2015-04-07 15:50:00,55.03,55.03,54.95,54.96,296600.0,42.9459,42.9459,42.8835,42.8913,296600.0
2015-04-08 09:30:00,54.94,55.31,54.91,55.3,148800.0,42.8756,43.1644,42.8522,43.1566,148800.0
2015-04-08 09:40:00,55.31,55.61,55.26,55.61,205400.0,43.1644,43.3985,43.1254,43.3985,205400.0
2015-04-08 09:50:00,55.61,55.74,55.53,55.7,396800.0,43.3985,43.5,43.3361,43.4688,396800.0
2015-04-08 10:00:00,55.7,55.72,55.56,55.59,187900.0,43.4688,43.4844,43.3595,43.3829,187900.0
2015-04-08 10:10:00,55.57,55.6,55.5,55.51,117200.0,43.3673,43.3907,43.3127,43.3205,117200.0
2015-04-08 10:20:00,55.51,55.52,55.45,55.47,97000.0,43.3205,43.3283,43.2737,43.2893,97000.0
2015-04-08 10:30:00,55.47,55.51,55.4,55.41,86200.0,43.2893,43.3205,43.2346,43.2424,86200.0
2015-04-08 10:40:00,55.41,55.41,55.21,55.29,178200.0,43.2424,43.2424,43.0864,43.1488,178200.0
2015-04-08 10:50:00,55.29,55.4,55.29,55.37,56800.0,43.1488,43.2346,43.1488,43.2112,56800.0
2015-04-08 11:00:00,55.36,55.41,55.31,55.37,54600.0,43.2034,43.2424,43.1644,43.2112,54600.0
2015-04-08 11:10:00,55.38,55.43,55.32,55.38,77500.0,43.219,43.258,43.1722,43.219,77500.0
2015-04-08 11:20:00,55.38,55.39,55.28,55.29,80600.0,43.219,43.2268,43.141,43.1488,80600.0
2015-04-08 11:30:00,55.3,55.33,55.25,55.33,81200.0,43.1566,43.18,43.1176,43.18,81200.0
2015-04-08 11:40:00,55.32,55.42,55.29,55.38,61700.0,43.1722,43.2502,43.1488,43.219,61700.0
2015-04-08 11:50:00,55.39,55.4,55.33,55.39,58600.0,43.2268,43.2346,43.18,43.2268,58600.0
2015-04-08 12:00:00,55.39,55.46,55.36,55.46,102200.0,43.2268,43.2815,43.2034,43.2815,102200.0
2015-04-08 12:10:00,55.46,55.5,55.44,55.48,74800.0,43.2815,43.3127,43.2659,43.2971,74800.0
2015-04-08 12:20:00,55.48,55.49,55.41,55.43,45500.0,43.2971,43.3049,43.2424,43.258,45500.0
2015-04-08 12:30:00,55.43,55.43,55.38,55.38,31200.0,43.258,43.258,43.219,43.219,31200.0
2015-04-08 12:40:00,55.38,55.43,55.38,55.43,43500.0,43.219,43.258,43.219,43.258,43500.0
2015-04-08 12:50:00,55.43,55.43,55.35,55.39,31500.0,43.258,43.258,43.1956,43.2268,31500.0
2015-04-08 13:00:00,55.38,55.43,55.38,55.4,30800.0,43.219,43.258,43.219,43.2346,30800.0
2015-04-08 13:10:00,55.39,55.41,55.33,55.37,56600.0,43.2268,43.2424,43.18,43.2112,56600.0
2015-04-08 13:20:00,55.37,55.4,55.35,55.39,37400.0,43.2112,43.2346,43.1956,43.2268,37400.0
2015-04-08 13:30:00,55.39,55.39,55.36,55.37,19300.0,43.2268,43.2268,43.2034,43.2112,19300.0
2015-04-08 13:40:00,55.37,55.37,55.32,55.34,46900.0,43.2112,43.2112,43.1722,43.1878,46900.0
2015-04-08 13:50:00,55.33,55.39,55.32,55.39,48600.0,43.18,43.2268,43.1722,43.2268,48600.0
2015-04-08 14:00:00,55.38,55.38,55.15,55.15,141200.0,43.219,43.219,43.0395,43.0395,141200.0
2015-04-08 14:10:00,55.16,55.33,55.13,55.3,223800.0,43.0473,43.18,43.0239,43.1566,223800.0
2015-04-08 14:20:00,55.3,55.42,55.3,55.33,109900.0,43.1566,43.2502,43.1566,43.18,109900.0
2015-04-08 14:30:00,55.34,55.36,55.26,55.3,83800.0,43.1878,43.2034,43.1254,43.1566,83800.0
2015-04-08 14:40:00,55.29,55.29,55.2,55.29,69400.0,43.1488,43.1488,43.0786,43.1488,69400.0
2015-04-08 14:50:00,55.3,55.31,55.15,55.19,86200.0,43.1566,43.1644,43.0395,43.0708,86200.0
2015-04-08 15:00:00,55.19,55.22,55.15,55.18,82600.0,43.0708,43.0942,43.0395,43.0629,82600.0
2015-04-08 15:10:00,55.18,55.21,55.12,55.18,116800.0,43.0629,43.0864,43.0161,43.0629,116800.0
2015-04-08 15:20:00,55.18,55.24,55.1,55.22,206000.0,43.0629,43.1098,43.0005,43.0942,206000.0
2015-04-08 15:30:00,55.22,55.36,55.22,55.34,306800.0,43.0942,43.2034,43.0942,43.1878,306800.0
2015-04-08 15:40:00,55.35,55.42,55.33,55.35,375500.0,43.1956,43.2502,43.18,43.1956,375500.0
2015-04-08 15:50:00,55.35,55.48,55.34,55.45,775600.0,43.1956,43.2971,43.1878,43.2737,775600.0
2015-04-09 09:30:00,55.4,55.57,55.35,55.53,122500.0,43.2346,43.3673,43.1956,43.3361,122500.0
2015-04-09 09:40:00,55.53,55.83,55.51,55.78,166300.0,43.3361,43.5702,43.3205,43.5312,166300.0
2015-04-09 09:50:00,55.78,55.78,55.5,55.59,176200.0,43.5312,43.5312,43.3127,43.3829,176200.0
2015-04-09 10:00:00,55.59,55.71,55.54,55.69,176900.0,43.3829,43.4766,43.3439,43.461,176900.0
2015-04-09 10:10:00,55.7,55.78,55.64,55.74,167400.0,43.4688,43.5312,43.4219,43.5,167400.0
2015-04-09 10:20:00,55.73,55.82,55.68,55.8,119400.0,43.4922,43.5624,43.4532,43.5468,119400.0
2015-04-09 10:30:00,55.8,55.8,55.64,55.73,133300.0,43.5468,43.5468,43.4219,43.4922,133300.0
2015-04-09 10:40:00,55.75,55.79,55.64,55.65,135000.0,43.5078,43.539,43.4219,43.4297,135000.0
2015-04-09 10:50:00,55.64,55.76,55.62,55.76,170500.0,43.4219,43.5156,43.4063,43.5156,170500.0
2015-04-09 11:00:00,55.75,55.78,55.71,55.78,151200.0,43.5078,43.5312,43.4766,43.5312,151200.0
2015-04-09 11:10:00,55.78,55.8,55.75,55.76,134700.0,43.5312,43.5468,43.5078,43.5156,134700.0
2015-04-09 11:20:00,55.76,55.8,55.7,55.79,104800.0,43.5156,43.5468,43.4688,43.539,104800.0
2015-04-09 11:30:00,55.8,55.85,55.78,55.83,85100.0,43.5468,43.5858,43.5312,43.5702,85100.0
2015-04-09 11:40:00,55.83,55.86,55.81,55.86,63500.0,43.5702,43.5936,43.5546,43.5936,63500.0
2015-04-09 11:50:00,55.85,55.97,55.84,55.97,160500.0,43.5858,43.6795,43.578,43.6795,160500.0
2015-04-09 12:00:00,55.97,56.06,55.96,56.05,226600.0,43.6795,43.7497,43.6717,43.7419,226600.0
2015-04-09 12:10:00,56.06,56.15,56.04,56.14,136900.0,43.7497,43.8199,43.7341,43.8121,136900.0
2015-04-09 12:20:00,56.13,56.2,56.1,56.16,186700.0,43.8043,43.859,43.7809,43.8277,186700.0
2015-04-09 12:30:00,56.16,56.2,56.13,56.19,98500.0,43.8277,43.859,43.8043,43.8512,98500.0
2015-04-09 12:40:00,56.19,56.22,56.18,56.22,111000.0,43.8512,43.8746,43.8434,43.8746,111000.0
2015-04-09 12:50:00,56.22,56.25,56.21,56.22,87700.0,43.8746,43.898,43.8668,43.8746,87700.0
2015-04-09 13:00:00,56.23,56.26,56.18,56.22,97900.0,43.8824,43.9058,43.8434,43.8746,97900.0
2015-04-09 13:10:00,56.22,56.32,56.22,56.31,105200.0,43.8746,43.9526,43.8746,43.9448,105200.0
2015-04-09 13:20:00,56.31,56.42,56.3,56.4,101300.0,43.9448,44.0307,43.937,44.015,101300.0
2015-04-09 13:30:00,56.4,56.4,56.24,56.25,137400.0,44.015,44.015,43.8902,43.898,137400.0
2015-04-09 13:40:00,56.25,56.26,56.19,56.19,133800.0,43.898,43.9058,43.8512,43.8512,133800.0
2015-04-09 13:50:00,56.2,56.21,56.15,56.15,69900.0,43.859,43.8668,43.8199,43.8199,69900.0
2015-04-09 14:00:00,56.15,56.15,56.1,56.12,71100.0,43.8199,43.8199,43.7809,43.7965,71100.0
2015-04-09 14:10:00,56.12,56.16,56.11,56.16,93700.0,43.7965,43.8277,43.7887,43.8277,93700.0
2015-04-09 14:20:00,56.15,56.24,56.15,56.22,145600.0,43.8199,43.8902,43.8199,43.8746,145600.0
2015-04-09 14:30:00,56.22,56.24,56.15,56.22,102300.0,43.8746,43.8902,43.8199,43.8746,102300.0
2015-04-09 14:40:00,56.23,56.23,56.17,56.18,85500.0,43.8824,43.8824,43.8356,43.8434,85500.0
2015-04-09 14:50:00,56.17,56.34,56.17,56.32,101300.0,43.8356,43.9682,43.8356,43.9526,101300.0
2015-04-09 15:00:00,56.32,56.35,56.27,56.29,83700.0,43.9526,43.976,43.9136,43.9292,83700.0
2015-04-09 15:10:00,56.29,56.47,56.27,56.34,260800.0,43.9292,44.0697,43.9136,43.9682,260800.0
2015-04-09 15:20:00,56.35,56.46,56.31,56.44,171400.0,43.976,44.0619,43.9448,44.0463,171400.0
2015-04-09 15:30:00,56.45,56.46,56.31,56.33,204500.0,44.0541,44.0619,43.9448,43.9604,204500.0
2015-04-09 15:40:00,56.33,56.36,56.28,56.28,282300.0,43.9604,43.9838,43.9214,43.9214,282300.0
2015-04-09 15:50:00,56.28,56.31,56.26,56.28,546700.0,43.9214,43.9448,43.9058,43.9214,546700.0
2015-04-10 09:30:00,56.18,56.43,56.13,56.4,213200.0,43.8434,44.0385,43.8043,44.015,213200.0
2015-04-10 09:40:00,56.4,56.58,56.36,56.58,197600.0,44.015,44.1555,43.9838,44.1555,197600.0
2015-04-10 09:50:00,56.58,56.6,56.45,56.52,149600.0,44.1555,44.1711,44.0541,44.1087,149600.0
2015-04-10 10:00:00,56.51,56.52,56.28,56.32,91100.0,44.1009,44.1087,43.9214,43.9526,91100.0
2015-04-10 10:10:00,56.32,56.33,56.25,56.26,90000.0,43.9526,43.9604,43.898,43.9058,90000.0
2015-04-10 10:20:00,56.27,56.32,56.22,56.24,77400.0,43.9136,43.9526,43.8746,43.8902,77400.0
2015-04-10 10:30:00,56.25,56.33,56.23,56.28,91200.0,43.898,43.9604,43.8824,43.9214,91200.0
2015-04-10 10:40:00,56.28,56.34,56.27,56.3,94300.0,43.9214,43.9682,43.9136,43.937,94300.0
2015-04-10 10:50:00,56.31,56.43,56.31,56.37,56400.0,43.9448,44.0385,43.9448,43.9916,56400.0
2015-04-10 11:00:00,56.37,56.42,56.36,56.4,132300.0,43.9916,44.0307,43.9838,44.015,132300.0
2015-04-10 11:10:00,56.4,56.48,56.36,56.48,98300.0,44.015,44.0775,43.9838,44.0775,98300.0
2015-04-10 11:20:00,56.48,56.54,56.46,56.52,84200.0,44.0775,44.1243,44.0619,44.1087,84200.0
2015-04-10 11:30:00,56.51,56.52,56.48,56.51,63600.0,44.1009,44.1087,44.0775,44.1009,63600.0
2015-04-10 11:40:00,56.51,56.52,56.48,56.51,99200.0,44.1009,44.1087,44.0775,44.1009,99200.0
2015-04-10 11:50:00,56.5,56.51,56.4,56.4,53000.0,44.0931,44.1009,44.015,44.015,53000.0
2015-04-10 12:00:00,56.4,56.47,56.4,56.46,61100.0,44.015,44.0697,44.015,44.0619,61100.0
2015-04-10 12:10:00,56.45,56.49,56.44,56.44,54600.0,44.0541,44.0853,44.0463,44.0463,54600.0
2015-04-10 12:20:00,56.44,56.46,56.42,56.46,67900.0,44.0463,44.0619,44.0307,44.0619,67900.0
2015-04-10 12:30:00,56.45,56.49,56.45,56.48,65000.0,44.0541,44.0853,44.0541,44.0775,65000.0
2015-04-10 12:40:00,56.48,56.51,56.46,56.49,51100.0,44.0775,44.1009,44.0619,44.0853,51100.0
2015-04-10 12:50:00,56.49,56.6,56.48,56.57,144800.0,44.0853,44.1711,44.0775,44.1477,144800.0
2015-04-10 13:00:00,56.58,56.59,56.53,56.58,67000.0,44.1555,44.1633,44.1165,44.1555,67000.0
2015-04-10 13:10:00,56.58,56.59,56.53,56.54,70400.0,44.1555,44.1633,44.1165,44.1243,70400.0
2015-04-10 13:20:00,56.54,56.56,56.5,56.5,51200.0,44.1243,44.1399,44.0931,44.0931,51200.0
2015-04-10 13:30:00,56.5,56.5,56.46,56.48,43700.0,44.0931,44.0931,44.0619,44.0775,43700.0
2015-04-10 13:40:00,56.49,56.6,56.48,56.59,105400.0,44.0853,44.1711,44.0775,44.1633,105400.0
2015-04-10 13:50:00,56.59,56.6,56.53,56.53,47700.0,44.1633,44.1711,44.1165,44.1165,47700.0
2015-04-10 14:00:00,56.54,56.54,56.49,56.54,53300.0,44.1243,44.1243,44.0853,44.1243,53300.0
2015-04-10 14:10:00,56.53,56.55,56.52,56.52,52100.0,44.1165,44.1321,44.1087,44.1087,52100.0
2015-04-10 14:20:00,56.53,56.57,56.5,56.55,85500.0,44.1165,44.1477,44.0931,44.1321,85500.0
2015-04-10 14:30:00,56.56,56.58,56.53,56.57,75500.0,44.1399,44.1555,44.1165,44.1477,75500.0
2015-04-10 14:40:00,56.57,56.6,56.56,56.6,58500.0,44.1477,44.1711,44.1399,44.1711,58500.0
2015-04-10 14:50:00,56.6,56.7,56.59,56.67,117400.0,44.1711,44.2492,44.1633,44.2258,117400.0
2015-04-10 15:00:00,56.67,56.67,56.59,56.63,80800.0,44.2258,44.2258,44.1633,44.1945,80800.0
2015-04-10 15:10:00,56.63,56.67,56.57,56.58,92600.0,44.1945,44.2258,44.1477,44.1555,92600.0
2015-04-10 15:20:00,56.58,56.6,56.54,56.56,240000.0,44.1555,44.1711,44.1243,44.1399,240000.0
2015-04-10 15:30:00,56.55,56.64,56.54,56.64,406400.0,44.1321,44.2023,44.1243,44.2023,406400.0
2015-04-10 15:40:00,56.64,56.65,56.58,56.59,159300.0,44.2023,44.2101,44.1555,44.1633,159300.0
2015-04-10 15:50:00,56.6,56.6,56.57,56.6,311900.0,44.1711,44.1711,44.1477,44.1711,311900.0
2015-04-13 09:30:00,56.68,56.7,56.37,56.52,165000.0,44.2336,44.2492,43.9916,44.1087,165000.0
2015-04-13 09:40:00,56.53,56.6,56.46,56.56,146700.0,44.1165,44.1711,44.0619,44.1399,146700.0
2015-04-13 09:50:00,56.57,56.72,56.56,56.68,204900.0,44.1477,44.2648,44.1399,44.2336,204900.0
2015-04-13 10:00:00,56.68,56.69,56.64,56.68,54100.0,44.2336,44.2414,44.2023,44.2336,54100.0
2015-04-13 10:10:00,56.68,56.87,56.68,56.84,173700.0,44.2336,44.3818,44.2336,44.3584,173700.0
2015-04-13 10:20:00,56.84,56.92,56.83,56.91,109000.0,44.3584,44.4209,44.3506,44.4131,109000.0
2015-04-13 10:30:00,56.91,56.96,56.88,56.88,113600.0,44.4131,44.4521,44.3896,44.3896,113600.0
2015-04-13 10:40:00,56.88,56.89,56.82,56.82,70100.0,44.3896,44.3974,44.3428,44.3428,70100.0
2015-04-13 10:50:00,56.81,56.83,56.74,56.75,89600.0,44.335,44.3506,44.2804,44.2882,89600.0
2015-04-13 11:00:00,56.75,56.82,56.74,56.82,102400.0,44.2882,44.3428,44.2804,44.3428,102400.0
2015-04-13 11:10:00,56.82,56.93,56.82,56.93,118100.0,44.3428,44.4287,44.3428,44.4287,118100.0
2015-04-13 11:20:00,56.93,57.06,56.89,57.06,274500.0,44.4287,44.5301,44.3974,44.5301,274500.0
2015-04-13 11:30:00,57.06,57.18,57.05,57.12,292200.0,44.5301,44.6238,44.5223,44.5769,292200.0
2015-04-13 11:40:00,57.11,57.18,57.11,57.18,165100.0,44.5691,44.6238,44.5691,44.6238,165100.0
2015-04-13 11:50:00,57.18,57.22,57.13,57.16,183700.0,44.6238,44.655,44.5847,44.6082,183700.0
2015-04-13 12:00:00,57.17,57.17,57.15,57.15,59200.0,44.616,44.616,44.6004,44.6004,59200.0
2015-04-13 12:10:00,57.16,57.22,57.15,57.22,178000.0,44.6082,44.655,44.6004,44.655,178000.0
2015-04-13 12:20:00,57.22,57.24,57.16,57.19,151500.0,44.655,44.6706,44.6082,44.6316,151500.0
2015-04-13 12:30:00,57.2,57.28,57.17,57.27,137100.0,44.6394,44.7018,44.616,44.694,137100.0
2015-04-13 12:40:00,57.27,57.4,57.22,57.36,241400.0,44.694,44.7955,44.655,44.7642,241400.0
2015-04-13 12:50:00,57.38,57.41,57.33,57.41,228900.0,44.7798,44.8033,44.7408,44.8033,228900.0
2015-04-13 13:00:00,57.4,57.51,57.4,57.46,318700.0,44.7955,44.8813,44.7955,44.8423,318700.0
2015-04-13 13:10:00,57.46,57.47,57.35,57.37,248700.0,44.8423,44.8501,44.7564,44.772,248700.0
2015-04-13 13:20:00,57.36,57.43,57.32,57.4,163600.0,44.7642,44.8189,44.733,44.7955,163600.0
2015-04-13 13:30:00,57.4,57.41,57.33,57.37,85200.0,44.7955,44.8033,44.7408,44.772,85200.0
2015-04-13 13:40:00,57.37,57.41,57.35,57.38,100400.0,44.772,44.8033,44.7564,44.7798,100400.0
2015-04-13 13:50:00,57.38,57.54,57.34,57.54,204200.0,44.7798,44.9047,44.7486,44.9047,204200.0
2015-04-13 14:00:00,57.54,57.54,57.47,57.5,87700.0,44.9047,44.9047,44.8501,44.8735,87700.0
2015-04-13 14:10:00,57.49,57.52,57.48,57.52,110600.0,44.8657,44.8891,44.8579,44.8891,110600.0
2015-04-13 14:20:00,57.52,57.65,57.51,57.65,276600.0,44.8891,44.9906,44.8813,44.9906,276600.0
2015-04-13 14:30:00,57.65,57.71,57.6,57.71,205900.0,44.9906,45.0374,44.9515,45.0374,205900.0
2015-04-13 14:40:00,57.7,57.79,57.67,57.69,253900.0,45.0296,45.0998,45.0062,45.0218,253900.0
2015-04-13 14:50:00,57.69,57.72,57.6,57.7,223100.0,45.0218,45.0452,44.9515,45.0296,223100.0
2015-04-13 15:00:00,57.71,57.71,57.6,57.7,184300.0,45.0374,45.0374,44.9515,45.0296,184300.0
2015-04-13 15:10:00,57.7,57.72,57.62,57.63,184200.0,45.0296,45.0452,44.9671,44.9749,184200.0
2015-04-13 15:20:00,57.64,57.64,57.54,57.54,220900.0,44.9828,44.9828,44.9047,44.9047,220900.0
2015-04-13 15:30:00,57.55,57.58,57.51,57.51,301700.0,44.9125,44.9359,44.8813,44.8813,301700.0
2015-04-13 15:40:00,57.52,57.57,57.44,57.45,333200.0,44.8891,44.9281,44.8267,44.8345,333200.0
2015-04-13 15:50:00,57.45,57.49,57.4,57.47,694700.0,44.8345,44.8657,44.7955,44.8501,694700.0
2015-04-14 09:30:00,57.32,57.62,57.11,57.62,351400.0,44.733,44.9671,44.5691,44.9671,351400.0
2015-04-14 09:40:00,57.63,57.76,57.52,57.55,285600.0,44.9749,45.0764,44.8891,44.9125,285600.0
2015-04-14 09:50:00,57.56,57.56,57.28,57.28,256500.0,44.9203,44.9203,44.7018,44.7018,256500.0
2015-04-14 10:00:00,57.27,57.28,56.9,57.13,414900.0,44.694,44.7018,44.4053,44.5847,414900.0
2015-04-14 10:10:00,57.13,57.29,57.09,57.23,147700.0,44.5847,44.7096,44.5535,44.6628,147700.0
2015-04-14 10:20:00,57.23,57.36,57.22,57.36,137300.0,44.6628,44.7642,44.655,44.7642,137300.0
2015-04-14 10:30:00,57.36,57.37,57.23,57.34,119300.0,44.7642,44.772,44.6628,44.7486,119300.0
2015-04-14 10:40:00,57.35,57.42,57.31,57.35,211200.0,44.7564,44.8111,44.7252,44.7564,211200.0
2015-04-14 10:50:00,57.35,57.35,57.23,57.24,120000.0,44.7564,44.7564,44.6628,44.6706,120000.0
2015-04-14 11:00:00,57.25,57.39,57.18,57.39,189400.0,44.6784,44.7877,44.6238,44.7877,189400.0
2015-04-14 11:10:00,57.39,57.6,57.38,57.53,131900.0,44.7877,44.9515,44.7798,44.8969,131900.0
2015-04-14 11:20:00,57.53,57.53,57.41,57.44,97600.0,44.8969,44.8969,44.8033,44.8267,97600.0
2015-04-14 11:30:00,57.43,57.58,57.43,57.48,135700.0,44.8189,44.9359,44.8189,44.8579,135700.0
2015-04-14 11:40:00,57.49,57.55,57.43,57.44,98100.0,44.8657,44.9125,44.8189,44.8267,98100.0
2015-04-14 11:50:00,57.44,57.54,57.44,57.54,82700.0,44.8267,44.9047,44.8267,44.9047,82700.0
2015-04-14 12:00:00,57.54,57.59,57.49,57.59,103800.0,44.9047,44.9437,44.8657,44.9437,103800.0
2015-04-14 12:10:00,57.58,57.61,57.53,57.59,105300.0,44.9359,44.9593,44.8969,44.9437,105300.0
2015-04-14 12:20:00,57.59,57.64,57.55,57.64,71000.0,44.9437,44.9828,44.9125,44.9828,71000.0
2015-04-14 12:30:00,57.64,57.7,57.58,57.59,102400.0,44.9828,45.0296,44.9359,44.9437,102400.0
2015-04-14 12:40:00,57.59,57.6,57.53,57.54,51600.0,44.9437,44.9515,44.8969,44.9047,51600.0
2015-04-14 12:50:00,57.53,57.56,57.51,57.52,38900.0,44.8969,44.9203,44.8813,44.8891,38900.0
2015-04-14 13:00:00,57.52,57.53,57.48,57.51,42400.0,44.8891,44.8969,44.8579,44.8813,42400.0
2015-04-14 13:10:00,57.51,57.55,57.48,57.52,73300.0,44.8813,44.9125,44.8579,44.8891,73300.0
2015-04-14 13:20:00,57.53,57.54,57.5,57.54,52900.0,44.8969,44.9047,44.8735,44.9047,52900.0
2015-04-14 13:30:00,57.53,57.58,57.53,57.57,81400.0,44.8969,44.9359,44.8969,44.9281,81400.0
2015-04-14 13:40:00,57.57,57.57,57.48,57.48,49100.0,44.9281,44.9281,44.8579,44.8579,49100.0
2015-04-14 13:50:00,57.48,57.49,57.44,57.45,40900.0,44.8579,44.8657,44.8267,44.8345,40900.0
2015-04-14 14:00:00,57.45,57.51,57.43,57.5,92500.0,44.8345,44.8813,44.8189,44.8735,92500.0
2015-04-14 14:10:00,57.5,57.5,57.39,57.47,103600.0,44.8735,44.8735,44.7877,44.8501,103600.0
2015-04-14 14:20:00,57.47,57.53,57.45,57.53,109800.0,44.8501,44.8969,44.8345,44.8969,109800.0
2015-04-14 14:30:00,57.52,57.53,57.38,57.38,72600.0,44.8891,44.8969,44.7798,44.7798,72600.0
2015-04-14 14:40:00,57.39,57.47,57.35,57.41,114800.0,44.7877,44.8501,44.7564,44.8033,114800.0
2015-04-14 14:50:00,57.42,57.53,57.41,57.52,97600.0,44.8111,44.8969,44.8033,44.8891,97600.0
2015-04-14 15:00:00,57.52,57.59,57.51,57.56,126500.0,44.8891,44.9437,44.8813,44.9203,126500.0
2015-04-14 15:10:00,57.56,57.66,57.56,57.62,115200.0,44.9203,44.9984,44.9203,44.9671,115200.0
2015-04-14 15:20:00,57.62,57.63,57.52,57.52,133300.0,44.9671,44.9749,44.8891,44.8891,133300.0
2015-04-14 15:30:00,57.53,57.57,57.5,57.54,165500.0,44.8969,44.9281,44.8735,44.9047,165500.0
2015-04-14 15:40:00,57.53,57.57,57.52,57.55,309600.0,44.8969,44.9281,44.8891,44.9125,309600.0
2015-04-14 15:50:00,57.55,57.55,57.47,57.5,450700.0,44.9125,44.9125,44.8501,44.8735,450700.0
2015-04-15 09:30:00,57.75,57.99,57.56,57.94,320500.0,45.0686,45.2559,44.9203,45.2169,320500.0
2015-04-15 09:40:00,57.95,58.06,57.84,58.03,194300.0,45.2247,45.3105,45.1388,45.2871,194300.0
2015-04-15 09:50:00,58.03,58.09,58.01,58.07,130300.0,45.2871,45.3339,45.2715,45.3183,130300.0
2015-04-15 10:00:00,58.06,58.1,57.85,57.9,245300.0,45.3105,45.3417,45.1466,45.1857,245300.0
2015-04-15 10:10:00,57.91,58.0,57.9,57.97,140800.0,45.1935,45.2637,45.1857,45.2403,140800.0
2015-04-15 10:20:00,57.96,57.97,57.84,57.87,123600.0,45.2325,45.2403,45.1388,45.1622,123600.0
2015-04-15 10:30:00,57.89,57.95,57.87,57.91,82400.0,45.1779,45.2247,45.1622,45.1935,82400.0
2015-04-15 10:40:00,57.92,58.01,57.91,57.99,128100.0,45.2013,45.2715,45.1935,45.2559,128100.0
2015-04-15 10:50:00,57.99,58.12,57.98,58.1,216300.0,45.2559,45.3573,45.2481,45.3417,216300.0
2015-04-15 11:00:00,58.1,58.14,58.08,58.13,138300.0,45.3417,45.373,45.3261,45.3652,138300.0
2015-04-15 11:10:00,58.13,58.26,58.12,58.25,202100.0,45.3652,45.4666,45.3573,45.4588,202100.0
2015-04-15 11:20:00,58.24,58.4,58.23,58.39,243300.0,45.451,45.5759,45.4432,45.5681,243300.0
2015-04-15 11:30:00,58.39,58.4,58.23,58.23,226400.0,45.5681,45.5759,45.4432,45.4432,226400.0
2015-04-15 11:40:00,58.24,58.38,58.23,58.32,186300.0,45.451,45.5603,45.4432,45.5134,186300.0
2015-04-15 11:50:00,58.32,58.37,58.29,58.32,72300.0,45.5134,45.5525,45.49,45.5134,72300.0
2015-04-15 12:00:00,58.33,58.33,58.26,58.29,75300.0,45.5212,45.5212,45.4666,45.49,75300.0
2015-04-15 12:10:00,58.29,58.33,58.25,58.25,133100.0,45.49,45.5212,45.4588,45.4588,133100.0
2015-04-15 12:20:00,58.24,58.32,58.24,58.3,104100.0,45.451,45.5134,45.451,45.4978,104100.0
2015-04-15 12:30:00,58.3,58.31,58.27,58.29,94500.0,45.4978,45.5056,45.4744,45.49,94500.0
2015-04-15 12:40:00,58.29,58.42,58.29,58.39,95300.0,45.49,45.5915,45.49,45.5681,95300.0
2015-04-15 12:50:00,58.4,58.43,58.37,58.43,59100.0,45.5759,45.5993,45.5525,45.5993,59100.0
2015-04-15 13:00:00,58.42,58.44,58.38,58.4,88900.0,45.5915,45.6071,45.5603,45.5759,88900.0
2015-04-15 13:10:00,58.4,58.53,58.38,58.53,198700.0,45.5759,45.6773,45.5603,45.6773,198700.0
2015-04-15 13:20:00,58.53,58.56,58.43,58.55,168600.0,45.6773,45.7007,45.5993,45.6929,168600.0
2015-04-15 13:30:00,58.55,58.58,58.44,58.44,125100.0,45.6929,45.7163,45.6071,45.6071,125100.0
2015-04-15 13:40:00,58.44,58.47,58.42,58.44,81700.0,45.6071,45.6305,45.5915,45.6071,81700.0
2015-04-15 13:50:00,58.45,58.51,58.44,58.49,86100.0,45.6149,45.6617,45.6071,45.6461,86100.0
2015-04-15 14:00:00,58.48,58.52,58.47,58.51,79000.0,45.6383,45.6695,45.6305,45.6617,79000.0
2015-04-15 14:10:00,58.51,58.54,58.46,58.52,123700.0,45.6617,45.6851,45.6227,45.6695,123700.0
2015-04-15 14:20:00,58.52,58.53,58.42,58.46,102600.0,45.6695,45.6773,45.5915,45.6227,102600.0
2015-04-15 14:30:00,58.47,58.48,58.43,58.48,66600.0,45.6305,45.6383,45.5993,45.6383,66600.0
2015-04-15 14:40:00,58.47,58.59,58.47,58.58,120400.0,45.6305,45.7241,45.6305,45.7163,120400.0
2015-04-15 14:50:00,58.58,58.59,58.51,58.53,72100.0,45.7163,45.7241,45.6617,45.6773,72100.0
2015-04-15 15:00:00,58.52,58.53,58.38,58.39,143700.0,45.6695,45.6773,45.5603,45.5681,143700.0
2015-04-15 15:10:00,58.39,58.45,58.33,58.44,212100.0,45.5681,45.6149,45.5212,45.6071,212100.0
2015-04-15 15:20:00,58.44,58.49,58.42,58.45,134100.0,45.6071,45.6461,45.5915,45.6149,134100.0
2015-04-15 15:30:00,58.45,58.46,58.32,58.33,227600.0,45.6149,45.6227,45.5134,45.5212,227600.0
2015-04-15 15:40:00,58.33,58.35,58.28,58.28,325300.0,45.5212,45.5368,45.4822,45.4822,325300.0
2015-04-15 15:50:00,58.29,58.3,58.26,58.28,532700.0,45.49,45.4978,45.4666,45.4822,532700.0
2015-04-16 09:30:00,58.36,58.56,58.24,58.3,284000.0,45.5446,45.7007,45.451,45.4978,284000.0
2015-04-16 09:40:00,58.31,58.41,58.21,58.25,127500.0,45.5056,45.5837,45.4276,45.4588,127500.0
2015-04-16 09:50:00,58.25,58.37,58.19,58.36,226100.0,45.4588,45.5525,45.412,45.5446,226100.0
2015-04-16 10:00:00,58.37,58.43,58.3,58.38,211900.0,45.5525,45.5993,45.4978,45.5603,211900.0
2015-04-16 10:10:00,58.38,58.54,58.33,58.54,168100.0,45.5603,45.6851,45.5212,45.6851,168100.0
2015-04-16 10:20:00,58.53,58.53,58.44,58.46,209800.0,45.6773,45.6773,45.6071,45.6227,209800.0
2015-04-16 10:30:00,58.46,58.67,58.44,58.67,196800.0,45.6227,45.7866,45.6071,45.7866,196800.0
2015-04-16 10:40:00,58.67,58.73,58.58,58.71,191900.0,45.7866,45.8334,45.7163,45.8178,191900.0
2015-04-16 10:50:00,58.71,58.71,58.57,58.57,136300.0,45.8178,45.8178,45.7085,45.7085,136300.0
2015-04-16 11:00:00,58.57,58.57,58.46,58.48,214300.0,45.7085,45.7085,45.6227,45.6383,214300.0
2015-04-16 11:10:00,58.48,58.57,58.47,58.55,78500.0,45.6383,45.7085,45.6305,45.6929,78500.0
2015-04-16 11:20:00,58.55,58.55,58.5,58.51,72900.0,45.6929,45.6929,45.6539,45.6617,72900.0
2015-04-16 11:30:00,58.52,58.53,58.35,58.37,219300.0,45.6695,45.6773,45.5368,45.5525,219300.0
2015-04-16 11:40:00,58.37,58.37,58.27,58.29,82900.0,45.5525,45.5525,45.4744,45.49,82900.0
2015-04-16 11:50:00,58.3,58.3,58.26,58.3,88800.0,45.4978,45.4978,45.4666,45.4978,88800.0
2015-04-16 12:00:00,58.29,58.34,58.29,58.31,75700.0,45.49,45.529,45.49,45.5056,75700.0
2015-04-16 12:10:00,58.32,58.38,58.31,58.36,64300.0,45.5134,45.5603,45.5056,45.5446,64300.0
2015-04-16 12:20:00,58.36,58.37,58.33,58.34,56500.0,45.5446,45.5525,45.5212,45.529,56500.0
2015-04-16 12:30:00,58.35,58.36,58.28,58.29,62600.0,45.5368,45.5446,45.4822,45.49,62600.0
2015-04-16 12:40:00,58.28,58.29,58.22,58.25,89600.0,45.4822,45.49,45.4354,45.4588,89600.0
2015-04-16 12:50:00,58.25,58.28,58.21,58.23,52500.0,45.4588,45.4822,45.4276,45.4432,52500.0
2015-04-16 13:00:00,58.23,58.24,58.17,58.17,56500.0,45.4432,45.451,45.3964,45.3964,56500.0
2015-04-16 13:10:00,58.18,58.2,58.13,58.17,181100.0,45.4042,45.4198,45.3652,45.3964,181100.0
2015-04-16 13:20:00,58.18,58.25,58.16,58.22,318900.0,45.4042,45.4588,45.3886,45.4354,318900.0
2015-04-16 13:30:00,58.22,58.24,58.2,58.23,108700.0,45.4354,45.451,45.4198,45.4432,108700.0
2015-04-16 13:40:00,58.24,58.38,58.21,58.37,122200.0,45.451,45.5603,45.4276,45.5525,122200.0
2015-04-16 13:50:00,58.37,58.41,58.31,58.41,83200.0,45.5525,45.5837,45.5056,45.5837,83200.0
2015-04-16 14:00:00,58.41,58.41,58.37,58.38,118400.0,45.5837,45.5837,45.5525,45.5603,118400.0
2015-04-16 14:10:00,58.38,58.4,58.31,58.31,64100.0,45.5603,45.5759,45.5056,45.5056,64100.0
2015-04-16 14:20:00,58.31,58.33,58.28,58.33,86200.0,45.5056,45.5212,45.4822,45.5212,86200.0
2015-04-16 14:30:00,58.32,58.44,58.29,58.43,94200.0,45.5134,45.6071,45.49,45.5993,94200.0
2015-04-16 14:40:00,58.43,58.43,58.37,58.38,61200.0,45.5993,45.5993,45.5525,45.5603,61200.0
2015-04-16 14:50:00,58.38,58.39,58.25,58.25,97600.0,45.5603,45.5681,45.4588,45.4588,97600.0
2015-04-16 15:00:00,58.26,58.31,58.25,58.3,107300.0,45.4666,45.5056,45.4588,45.4978,107300.0
2015-04-16 15:10:00,58.3,58.32,58.26,58.27,123600.0,45.4978,45.5134,45.4666,45.4744,123600.0
2015-04-16 15:20:00,58.27,58.28,58.19,58.21,142200.0,45.4744,45.4822,45.412,45.4276,142200.0
2015-04-16 15:30:00,58.21,58.28,58.2,58.27,191600.0,45.4276,45.4822,45.4198,45.4744,191600.0
2015-04-16 15:40:00,58.27,58.28,58.16,58.24,316300.0,45.4744,45.4822,45.3886,45.451,316300.0
2015-04-16 15:50:00,58.23,58.24,58.15,58.17,483100.0,45.4432,45.451,45.3808,45.3964,483100.0
2015-04-17 09:30:00,57.81,58.11,57.62,57.95,694500.0,45.1154,45.3495,44.9671,45.2247,694500.0
2015-04-17 09:40:00,57.95,58.02,57.73,57.8,223600.0,45.2247,45.2793,45.053,45.1076,223600.0
2015-04-17 09:50:00,57.79,58.0,57.73,57.88,186100.0,45.0998,45.2637,45.053,45.1701,186100.0
2015-04-17 10:00:00,57.89,57.91,57.67,57.68,336500.0,45.1779,45.1935,45.0062,45.014,336500.0
2015-04-17 10:10:00,57.69,57.71,57.6,57.65,274800.0,45.0218,45.0374,44.9515,44.9906,274800.0
2015-04-17 10:20:00,57.64,57.65,57.46,57.49,179800.0,44.9828,44.9906,44.8423,44.8657,179800.0
2015-04-17 10:30:00,57.48,57.69,57.48,57.65,174600.0,44.8579,45.0218,44.8579,44.9906,174600.0
2015-04-17 10:40:00,57.67,57.75,57.62,57.63,91400.0,45.0062,45.0686,44.9671,44.9749,91400.0
2015-04-17 10:50:00,57.62,57.63,57.48,57.49,90800.0,44.9671,44.9749,44.8579,44.8657,90800.0
2015-04-17 11:00:00,57.48,57.5,57.36,57.44,109200.0,44.8579,44.8735,44.7642,44.8267,109200.0
2015-04-17 11:10:00,57.44,57.49,57.42,57.48,128400.0,44.8267,44.8657,44.8111,44.8579,128400.0
2015-04-17 11:20:00,57.48,57.54,57.46,57.51,135200.0,44.8579,44.9047,44.8423,44.8813,135200.0
2015-04-17 11:30:00,57.51,57.54,57.4,57.4,113000.0,44.8813,44.9047,44.7955,44.7955,113000.0
2015-04-17 11:40:00,57.4,57.49,57.37,57.47,121100.0,44.7955,44.8657,44.772,44.8501,121100.0
2015-04-17 11:50:00,57.47,57.54,57.45,57.51,48400.0,44.8501,44.9047,44.8345,44.8813,48400.0
2015-04-17 12:00:00,57.51,57.54,57.44,57.49,56600.0,44.8813,44.9047,44.8267,44.8657,56600.0
2015-04-17 12:10:00,57.49,57.56,57.48,57.5,42800.0,44.8657,44.9203,44.8579,44.8735,42800.0
2015-04-17 12:20:00,57.5,57.55,57.48,57.52,66600.0,44.8735,44.9125,44.8579,44.8891,66600.0
2015-04-17 12:30:00,57.5,57.56,57.45,57.53,58200.0,44.8735,44.9203,44.8345,44.8969,58200.0
2015-04-17 12:40:00,57.53,57.53,57.46,57.47,58200.0,44.8969,44.8969,44.8423,44.8501,58200.0
2015-04-17 12:50:00,57.47,57.49,57.38,57.48,89700.0,44.8501,44.8657,44.7798,44.8579,89700.0
2015-04-17 13:00:00,57.47,57.51,57.47,57.48,102500.0,44.8501,44.8813,44.8501,44.8579,102500.0
2015-04-17 13:10:00,57.47,57.54,57.47,57.54,58500.0,44.8501,44.9047,44.8501,44.9047,58500.0
2015-04-17 13:20:00,57.54,57.56,57.44,57.46,69100.0,44.9047,44.9203,44.8267,44.8423,69100.0
2015-04-17 13:30:00,57.46,57.47,57.35,57.38,76600.0,44.8423,44.8501,44.7564,44.7798,76600.0
2015-04-17 13:40:00,57.37,57.42,57.35,57.41,57400.0,44.772,44.8111,44.7564,44.8033,57400.0
2015-04-17 13:50:00,57.41,57.43,57.22,57.28,124800.0,44.8033,44.8189,44.655,44.7018,124800.0
2015-04-17 14:00:00,57.29,57.31,57.15,57.17,178300.0,44.7096,44.7252,44.6004,44.616,178300.0
2015-04-17 14:10:00,57.17,57.2,57.06,57.12,277600.0,44.616,44.6394,44.5301,44.5769,277600.0
2015-04-17 14:20:00,57.13,57.18,57.1,57.18,124800.0,44.5847,44.6238,44.5613,44.6238,124800.0
2015-04-17 14:30:00,57.18,57.26,57.14,57.25,123400.0,44.6238,44.6862,44.5925,44.6784,123400.0
2015-04-17 14:40:00,57.25,57.27,57.16,57.19,103100.0,44.6784,44.694,44.6082,44.6316,103100.0
2015-04-17 14:50:00,57.18,57.23,57.15,57.22,86900.0,44.6238,44.6628,44.6004,44.655,86900.0
2015-04-17 15:00:00,57.21,57.25,57.18,57.2,167800.0,44.6472,44.6784,44.6238,44.6394,167800.0
2015-04-17 15:10:00,57.21,57.36,57.18,57.32,126200.0,44.6472,44.7642,44.6238,44.733,126200.0
2015-04-17 15:20:00,57.31,57.34,57.23,57.32,204000.0,44.7252,44.7486,44.6628,44.733,204000.0
2015-04-17 15:30:00,57.31,57.58,57.3,57.54,253500.0,44.7252,44.9359,44.7174,44.9047,253500.0
2015-04-17 15:40:00,57.54,57.64,57.51,57.51,370000.0,44.9047,44.9828,44.8813,44.8813,370000.0
2015-04-17 15:50:00,57.51,57.53,57.43,57.43,557600.0,44.8813,44.8969,44.8189,44.8189,557600.0
2015-04-20 09:30:00,57.81,57.9,57.64,57.64,299200.0,45.1154,45.1857,44.9828,44.9828,299200.0
2015-04-20 09:40:00,57.64,57.83,57.64,57.82,136000.0,44.9828,45.131,44.9828,45.1232,136000.0
2015-04-20 09:50:00,57.81,57.88,57.76,57.86,93500.0,45.1154,45.1701,45.0764,45.1544,93500.0
2015-04-20 10:00:00,57.87,57.91,57.69,57.75,62400.0,45.1622,45.1935,45.0218,45.0686,62400.0
2015-04-20 10:10:00,57.76,57.78,57.66,57.66,72500.0,45.0764,45.092,44.9984,44.9984,72500.0
2015-04-20 10:20:00,57.67,57.71,57.65,57.66,99800.0,45.0062,45.0374,44.9906,44.9984,99800.0
2015-04-20 10:30:00,57.66,57.76,57.65,57.66,142300.0,44.9984,45.0764,44.9906,44.9984,142300.0
2015-04-20 10:40:00,57.66,57.71,57.66,57.71,95200.0,44.9984,45.0374,44.9984,45.0374,95200.0
2015-04-20 10:50:00,57.71,57.8,57.69,57.77,131900.0,45.0374,45.1076,45.0218,45.0842,131900.0
2015-04-20 11:00:00,57.78,57.82,57.75,57.75,164900.0,45.092,45.1232,45.0686,45.0686,164900.0
2015-04-20 11:10:00,57.76,57.77,57.72,57.76,99400.0,45.0764,45.0842,45.0452,45.0764,99400.0
2015-04-20 11:20:00,57.75,57.8,57.75,57.8,94700.0,45.0686,45.1076,45.0686,45.1076,94700.0
2015-04-20 11:30:00,57.79,57.81,57.72,57.75,91800.0,45.0998,45.1154,45.0452,45.0686,91800.0
2015-04-20 11:40:00,57.76,57.83,57.72,57.73,110300.0,45.0764,45.131,45.0452,45.053,110300.0
2015-04-20 11:50:00,57.72,57.81,57.72,57.81,71800.0,45.0452,45.1154,45.0452,45.1154,71800.0
2015-04-20 12:00:00,57.8,57.83,57.73,57.73,91700.0,45.1076,45.131,45.053,45.053,91700.0
2015-04-20 12:10:00,57.73,57.78,57.73,57.78,34800.0,45.053,45.092,45.053,45.092,34800.0
2015-04-20 12:20:00,57.77,57.78,57.73,57.76,119800.0,45.0842,45.092,45.053,45.0764,119800.0
2015-04-20 12:30:00,57.76,57.79,57.7,57.7,57900.0,45.0764,45.0998,45.0296,45.0296,57900.0
2015-04-20 12:40:00,57.71,57.74,57.71,57.71,25600.0,45.0374,45.0608,45.0374,45.0374,25600.0
2015-04-20 12:50:00,57.71,57.72,57.65,57.66,65700.0,45.0374,45.0452,44.9906,44.9984,65700.0
2015-04-20 13:00:00,57.66,57.73,57.66,57.7,61800.0,44.9984,45.053,44.9984,45.0296,61800.0
2015-04-20 13:10:00,57.7,57.72,57.64,57.65,39100.0,45.0296,45.0452,44.9828,44.9906,39100.0
2015-04-20 13:20:00,57.65,57.73,57.65,57.71,82900.0,44.9906,45.053,44.9906,45.0374,82900.0
2015-04-20 13:30:00,57.71,57.72,57.68,57.68,42700.0,45.0374,45.0452,45.014,45.014,42700.0
2015-04-20 13:40:00,57.68,57.69,57.56,57.6,61800.0,45.014,45.0218,44.9203,44.9515,61800.0
2015-04-20 13:50:00,57.59,57.63,57.53,57.53,121600.0,44.9437,44.9749,44.8969,44.8969,121600.0
2015-04-20 14:00:00,57.53,57.55,57.47,57.47,63300.0,44.8969,44.9125,44.8501,44.8501,63300.0
2015-04-20 14:10:00,57.47,57.47,57.39,57.45,135000.0,44.8501,44.8501,44.7877,44.8345,135000.0
2015-04-20 14:20:00,57.46,57.5,57.45,57.49,86200.0,44.8423,44.8735,44.8345,44.8657,86200.0
2015-04-20 14:30:00,57.49,57.51,57.47,57.5,74800.0,44.8657,44.8813,44.8501,44.8735,74800.0
2015-04-20 14:40:00,57.5,57.55,57.5,57.55,94300.0,44.8735,44.9125,44.8735,44.9125,94300.0
2015-04-20 14:50:00,57.55,57.57,57.49,57.57,97500.0,44.9125,44.9281,44.8657,44.9281,97500.0
2015-04-20 15:00:00,57.56,57.64,57.56,57.64,117200.0,44.9203,44.9828,44.9203,44.9828,117200.0
2015-04-20 15:10:00,57.64,57.69,57.61,57.67,138000.0,44.9828,45.0218,44.9593,45.0062,138000.0
2015-04-20 15:20:00,57.67,57.67,57.56,57.56,150900.0,45.0062,45.0062,44.9203,44.9203,150900.0
2015-04-20 15:30:00,57.56,57.63,57.52,57.53,159300.0,44.9203,44.9749,44.8891,44.8969,159300.0
2015-04-20 15:40:00,57.54,57.58,57.51,57.51,197300.0,44.9047,44.9359,44.8813,44.8813,197300.0
2015-04-20 15:50:00,57.52,57.56,57.51,57.52,230800.0,44.8891,44.9203,44.8813,44.8891,230800.0
2015-04-21 09:30:00,57.59,57.68,57.09,57.11,383300.0,44.9437,45.014,44.5535,44.5691,383300.0
2015-04-21 09:40:00,57.11,57.3,57.04,57.3,249400.0,44.5691,44.7174,44.5145,44.7174,249400.0
2015-04-21 09:50:00,57.3,57.37,57.2,57.21,178800.0,44.7174,44.772,44.6394,44.6472,178800.0
2015-04-21 10:00:00,57.22,57.3,57.01,57.03,240700.0,44.655,44.7174,44.4911,44.5067,240700.0
2015-04-21 10:10:00,57.04,57.06,56.87,56.91,284600.0,44.5145,44.5301,44.3818,44.4131,284600.0
2015-04-21 10:20:00,56.92,56.93,56.8,56.81,200400.0,44.4209,44.4287,44.3272,44.335,200400.0
2015-04-21 10:30:00,56.81,56.82,56.65,56.67,548700.0,44.335,44.3428,44.2101,44.2258,548700.0
2015-04-21 10:40:00,56.67,56.72,56.57,56.68,173500.0,44.2258,44.2648,44.1477,44.2336,173500.0
2015-04-21 10:50:00,56.68,56.72,56.59,56.64,136100.0,44.2336,44.2648,44.1633,44.2023,136100.0
2015-04-21 11:00:00,56.64,56.79,56.62,56.75,137500.0,44.2023,44.3194,44.1867,44.2882,137500.0
2015-04-21 11:10:00,56.76,56.83,56.7,56.81,131400.0,44.296,44.3506,44.2492,44.335,131400.0
2015-04-21 11:20:00,56.81,56.83,56.72,56.75,177800.0,44.335,44.3506,44.2648,44.2882,177800.0
2015-04-21 11:30:00,56.75,56.8,56.7,56.73,126100.0,44.2882,44.3272,44.2492,44.2726,126100.0
2015-04-21 11:40:00,56.73,56.74,56.58,56.63,167800.0,44.2726,44.2804,44.1555,44.1945,167800.0
2015-04-21 11:50:00,56.63,56.64,56.57,56.63,76100.0,44.1945,44.2023,44.1477,44.1945,76100.0
2015-04-21 12:00:00,56.63,56.66,56.6,56.65,67600.0,44.1945,44.218,44.1711,44.2101,67600.0
2015-04-21 12:10:00,56.65,56.68,56.63,56.66,83100.0,44.2101,44.2336,44.1945,44.218,83100.0
2015-04-21 12:20:00,56.65,56.75,56.61,56.71,97500.0,44.2101,44.2882,44.1789,44.257,97500.0
2015-04-21 12:30:00,56.7,56.77,56.69,56.75,106300.0,44.2492,44.3038,44.2414,44.2882,106300.0
2015-04-21 12:40:00,56.76,56.76,56.71,56.71,76600.0,44.296,44.296,44.257,44.257,76600.0
2015-04-21 12:50:00,56.71,56.75,56.68,56.68,61500.0,44.257,44.2882,44.2336,44.2336,61500.0
2015-04-21 13:00:00,56.69,56.69,56.61,56.68,95500.0,44.2414,44.2414,44.1789,44.2336,95500.0
2015-04-21 13:10:00,56.67,56.82,56.66,56.79,87500.0,44.2258,44.3428,44.218,44.3194,87500.0
2015-04-21 13:20:00,56.79,56.82,56.75,56.77,61100.0,44.3194,44.3428,44.2882,44.3038,61100.0
2015-04-21 13:30:00,56.77,56.78,56.63,56.64,119400.0,44.3038,44.3116,44.1945,44.2023,119400.0
2015-04-21 13:40:00,56.64,56.66,56.61,56.61,86800.0,44.2023,44.218,44.1789,44.1789,86800.0
2015-04-21 13:50:00,56.62,56.63,56.56,56.56,135000.0,44.1867,44.1945,44.1399,44.1399,135000.0
2015-04-21 14:00:00,56.57,56.63,56.5,56.61,154600.0,44.1477,44.1945,44.0931,44.1789,154600.0
2015-04-21 14:10:00,56.61,56.65,56.56,56.59,192200.0,44.1789,44.2101,44.1399,44.1633,192200.0
2015-04-21 14:20:00,56.58,56.7,56.58,56.65,193500.0,44.1555,44.2492,44.1555,44.2101,193500.0
2015-04-21 14:30:00,56.64,56.7,56.61,56.61,68500.0,44.2023,44.2492,44.1789,44.1789,68500.0
2015-04-21 14:40:00,56.62,56.68,56.61,56.68,85000.0,44.1867,44.2336,44.1789,44.2336,85000.0
2015-04-21 14:50:00,56.67,56.68,56.63,56.63,55100.0,44.2258,44.2336,44.1945,44.1945,55100.0
2015-04-21 15:00:00,56.63,56.67,56.63,56.65,144300.0,44.1945,44.2258,44.1945,44.2101,144300.0
2015-04-21 15:10:00,56.65,56.66,56.6,56.61,144100.0,44.2101,44.218,44.1711,44.1789,144100.0
2015-04-21 15:20:00,56.6,56.61,56.49,56.57,289200.0,44.1711,44.1789,44.0853,44.1477,289200.0
2015-04-21 15:30:00,56.57,56.62,56.52,56.62,245200.0,44.1477,44.1867,44.1087,44.1867,245200.0
2015-04-21 15:40:00,56.62,56.69,56.61,56.63,388300.0,44.1867,44.2414,44.1789,44.1945,388300.0
2015-04-21 15:50:00,56.64,56.66,56.61,56.64,533600.0,44.2023,44.218,44.1789,44.2023,533600.0
2015-04-22 09:30:00,56.85,56.9,56.45,56.46,257600.0,44.3662,44.4053,44.0541,44.0619,257600.0
2015-04-22 09:40:00,56.46,56.67,56.4,56.41,172400.0,44.0619,44.2258,44.015,44.0229,172400.0
2015-04-22 09:50:00,56.41,56.53,56.33,56.44,171000.0,44.0229,44.1165,43.9604,44.0463,171000.0
2015-04-22 10:00:00,56.44,56.57,56.31,56.32,178000.0,44.0463,44.1477,43.9448,43.9526,178000.0
2015-04-22 10:10:00,56.31,56.36,56.2,56.29,320700.0,43.9448,43.9838,43.859,43.9292,320700.0
2015-04-22 10:20:00,56.29,56.54,56.28,56.46,203500.0,43.9292,44.1243,43.9214,44.0619,203500.0
2015-04-22 10:30:00,56.47,56.6,56.45,56.54,217600.0,44.0697,44.1711,44.0541,44.1243,217600.0
2015-04-22 10:40:00,56.54,56.84,56.51,56.78,369300.0,44.1243,44.3584,44.1009,44.3116,369300.0
2015-04-22 10:50:00,56.79,56.82,56.75,56.77,126100.0,44.3194,44.3428,44.2882,44.3038,126100.0
2015-04-22 11:00:00,56.78,56.84,56.76,56.8,155700.0,44.3116,44.3584,44.296,44.3272,155700.0
2015-04-22 11:10:00,56.79,56.82,56.71,56.71,187400.0,44.3194,44.3428,44.257,44.257,187400.0
2015-04-22 11:20:00,56.71,56.77,56.67,56.76,109000.0,44.257,44.3038,44.2258,44.296,109000.0
2015-04-22 11:30:00,56.77,56.79,56.67,56.72,113100.0,44.3038,44.3194,44.2258,44.2648,113100.0
2015-04-22 11:40:00,56.73,56.76,56.71,56.72,67300.0,44.2726,44.296,44.257,44.2648,67300.0
2015-04-22 11:50:00,56.72,56.76,56.66,56.75,114800.0,44.2648,44.296,44.218,44.2882,114800.0
2015-04-22 12:00:00,56.77,56.77,56.58,56.59,99200.0,44.3038,44.3038,44.1555,44.1633,99200.0
2015-04-22 12:10:00,56.58,56.64,56.57,56.62,96200.0,44.1555,44.2023,44.1477,44.1867,96200.0
2015-04-22 12:20:00,56.62,56.74,56.61,56.7,90000.0,44.1867,44.2804,44.1789,44.2492,90000.0
2015-04-22 12:30:00,56.71,56.72,56.67,56.7,143700.0,44.257,44.2648,44.2258,44.2492,143700.0
2015-04-22 12:40:00,56.69,56.78,56.68,56.73,59000.0,44.2414,44.3116,44.2336,44.2726,59000.0
2015-04-22 12:50:00,56.73,56.74,56.66,56.68,101300.0,44.2726,44.2804,44.218,44.2336,101300.0
2015-04-22 13:00:00,56.69,56.74,56.68,56.73,57800.0,44.2414,44.2804,44.2336,44.2726,57800.0
2015-04-22 13:10:00,56.73,56.75,56.69,56.71,147400.0,44.2726,44.2882,44.2414,44.257,147400.0
2015-04-22 13:20:00,56.71,56.74,56.68,56.7,212600.0,44.257,44.2804,44.2336,44.2492,212600.0
2015-04-22 13:30:00,56.69,56.77,56.67,56.75,193800.0,44.2414,44.3038,44.2258,44.2882,193800.0
2015-04-22 13:40:00,56.74,56.77,56.68,56.69,302000.0,44.2804,44.3038,44.2336,44.2414,302000.0
2015-04-22 13:50:00,56.7,56.7,56.55,56.57,271800.0,44.2492,44.2492,44.1321,44.1477,271800.0
2015-04-22 14:00:00,56.57,56.58,56.49,56.56,354900.0,44.1477,44.1555,44.0853,44.1399,354900.0
2015-04-22 14:10:00,56.56,56.56,56.45,56.45,211900.0,44.1399,44.1399,44.0541,44.0541,211900.0
2015-04-22 14:20:00,56.45,56.45,56.4,56.42,190800.0,44.0541,44.0541,44.015,44.0307,190800.0
2015-04-22 14:30:00,56.43,56.45,56.4,56.42,242000.0,44.0385,44.0541,44.015,44.0307,242000.0
2015-04-22 14:40:00,56.42,56.55,56.42,56.52,147700.0,44.0307,44.1321,44.0307,44.1087,147700.0
2015-04-22 14:50:00,56.52,56.52,56.31,56.37,308200.0,44.1087,44.1087,43.9448,43.9916,308200.0
2015-04-22 15:00:00,56.38,56.49,56.35,56.49,184600.0,43.9994,44.0853,43.976,44.0853,184600.0
2015-04-22 15:10:00,56.49,56.53,56.44,56.47,303600.0,44.0853,44.1165,44.0463,44.0697,303600.0
2015-04-22 15:20:00,56.47,56.54,56.42,56.49,369100.0,44.0697,44.1243,44.0307,44.0853,369100.0
2015-04-22 15:30:00,56.5,56.51,56.45,56.51,349600.0,44.0931,44.1009,44.0541,44.1009,349600.0
2015-04-22 15:40:00,56.5,56.52,56.44,56.51,733200.0,44.0931,44.1087,44.0463,44.1009,733200.0
2015-04-22 15:50:00,56.5,56.62,56.49,56.57,860700.0,44.0931,44.1867,44.0853,44.1477,860700.0
2015-04-23 09:30:00,56.52,56.58,56.32,56.55,227800.0,44.1087,44.1555,43.9526,44.1321,227800.0
2015-04-23 09:40:00,56.56,56.6,56.52,56.52,199400.0,44.1399,44.1711,44.1087,44.1087,199400.0
2015-04-23 09:50:00,56.52,56.58,56.47,56.55,290700.0,44.1087,44.1555,44.0697,44.1321,290700.0
2015-04-23 10:00:00,56.55,56.58,56.39,56.42,505800.0,44.1321,44.1555,44.0072,44.0307,505800.0
2015-04-23 10:10:00,56.42,56.43,56.31,56.39,206500.0,44.0307,44.0385,43.9448,44.0072,206500.0
2015-04-23 10:20:00,56.39,56.41,56.35,56.39,262300.0,44.0072,44.0229,43.976,44.0072,262300.0
2015-04-23 10:30:00,56.4,56.41,56.32,56.32,401100.0,44.015,44.0229,43.9526,43.9526,401100.0
2015-04-23 10:40:00,56.32,56.39,56.3,56.34,224200.0,43.9526,44.0072,43.937,43.9682,224200.0
2015-04-23 10:50:00,56.33,56.35,56.27,56.28,133400.0,43.9604,43.976,43.9136,43.9214,133400.0
2015-04-23 11:00:00,56.28,56.33,56.24,56.31,123700.0,43.9214,43.9604,43.8902,43.9448,123700.0
2015-04-23 11:10:00,56.31,56.34,56.27,56.32,150300.0,43.9448,43.9682,43.9136,43.9526,150300.0
2015-04-23 11:20:00,56.32,56.34,56.29,56.29,87400.0,43.9526,43.9682,43.9292,43.9292,87400.0
2015-04-23 11:30:00,56.29,56.35,56.25,56.35,202600.0,43.9292,43.976,43.898,43.976,202600.0
2015-04-23 11:40:00,56.35,56.38,56.28,56.3,149900.0,43.976,43.9994,43.9214,43.937,149900.0
2015-04-23 11:50:00,56.3,56.54,56.3,56.46,312700.0,43.937,44.1243,43.937,44.0619,312700.0
2015-04-23 12:00:00,56.46,56.48,56.42,56.42,131000.0,44.0619,44.0775,44.0307,44.0307,131000.0
2015-04-23 12:10:00,56.42,56.45,56.36,56.42,185000.0,44.0307,44.0541,43.9838,44.0307,185000.0
2015-04-23 12:20:00,56.42,56.46,56.41,56.44,257200.0,44.0307,44.0619,44.0229,44.0463,257200.0
2015-04-23 12:30:00,56.44,56.57,56.41,56.57,182400.0,44.0463,44.1477,44.0229,44.1477,182400.0
2015-04-23 12:40:00,56.57,56.66,56.54,56.56,470800.0,44.1477,44.218,44.1243,44.1399,470800.0
2015-04-23 12:50:00,56.56,56.57,56.46,56.5,159800.0,44.1399,44.1477,44.0619,44.0931,159800.0
2015-04-23 13:00:00,56.5,56.52,56.48,56.5,187200.0,44.0931,44.1087,44.0775,44.0931,187200.0
2015-04-23 13:10:00,56.5,56.52,56.42,56.42,320400.0,44.0931,44.1087,44.0307,44.0307,320400.0
2015-04-23 13:20:00,56.42,56.51,56.42,56.49,77400.0,44.0307,44.1009,44.0307,44.0853,77400.0
2015-04-23 13:30:00,56.48,56.51,56.46,56.47,213000.0,44.0775,44.1009,44.0619,44.0697,213000.0
2015-04-23 13:40:00,56.47,56.52,56.47,56.52,285100.0,44.0697,44.1087,44.0697,44.1087,285100.0
2015-04-23 13:50:00,56.51,56.53,56.5,56.52,208200.0,44.1009,44.1165,44.0931,44.1087,208200.0
2015-04-23 14:00:00,56.52,56.69,56.52,56.65,157000.0,44.1087,44.2414,44.1087,44.2101,157000.0
2015-04-23 14:10:00,56.65,56.67,56.62,56.65,194700.0,44.2101,44.2258,44.1867,44.2101,194700.0
2015-04-23 14:20:00,56.65,56.65,56.58,56.59,136600.0,44.2101,44.2101,44.1555,44.1633,136600.0
2015-04-23 14:30:00,56.59,56.62,56.57,56.62,57600.0,44.1633,44.1867,44.1477,44.1867,57600.0
2015-04-23 14:40:00,56.62,56.66,56.62,56.64,109200.0,44.1867,44.218,44.1867,44.2023,109200.0
2015-04-23 14:50:00,56.65,56.68,56.61,56.66,146300.0,44.2101,44.2336,44.1789,44.218,146300.0
2015-04-23 15:00:00,56.67,56.74,56.65,56.71,113500.0,44.2258,44.2804,44.2101,44.257,113500.0
2015-04-23 15:10:00,56.72,56.79,56.7,56.72,161200.0,44.2648,44.3194,44.2492,44.2648,161200.0
2015-04-23 15:20:00,56.72,56.76,56.7,56.75,113300.0,44.2648,44.296,44.2492,44.2882,113300.0
2015-04-23 15:30:00,56.75,56.77,56.7,56.77,217200.0,44.2882,44.3038,44.2492,44.3038,217200.0
2015-04-23 15:40:00,56.76,56.78,56.69,56.76,366700.0,44.296,44.3116,44.2414,44.296,366700.0
2015-04-23 15:50:00,56.75,56.76,56.69,56.75,492500.0,44.2882,44.296,44.2414,44.2882,492500.0
2015-04-24 09:30:00,57.1,57.14,56.85,57.04,277700.0,44.5613,44.5925,44.3662,44.5145,277700.0
2015-04-24 09:40:00,57.04,57.13,56.9,56.92,128400.0,44.5145,44.5847,44.4053,44.4209,128400.0
2015-04-24 09:50:00,56.93,57.13,56.93,57.06,229100.0,44.4287,44.5847,44.4287,44.5301,229100.0
2015-04-24 10:00:00,57.07,57.12,56.98,57.04,144000.0,44.5379,44.5769,44.4677,44.5145,144000.0
2015-04-24 10:10:00,57.04,57.05,56.98,57.02,93400.0,44.5145,44.5223,44.4677,44.4989,93400.0
2015-04-24 10:20:00,57.01,57.08,57.0,57.04,75300.0,44.4911,44.5457,44.4833,44.5145,75300.0
2015-04-24 10:30:00,57.04,57.06,56.99,57.05,59900.0,44.5145,44.5301,44.4755,44.5223,59900.0
2015-04-24 10:40:00,57.04,57.06,56.99,57.0,103700.0,44.5145,44.5301,44.4755,44.4833,103700.0
2015-04-24 10:50:00,57.01,57.04,56.97,57.01,147500.0,44.4911,44.5145,44.4599,44.4911,147500.0
2015-04-24 11:00:00,57.01,57.06,56.98,57.0,140600.0,44.4911,44.5301,44.4677,44.4833,140600.0
2015-04-24 11:10:00,57.0,57.05,56.99,57.02,136300.0,44.4833,44.5223,44.4755,44.4989,136300.0
2015-04-24 11:20:00,57.03,57.08,56.99,57.04,126900.0,44.5067,44.5457,44.4755,44.5145,126900.0
2015-04-24 11:30:00,57.04,57.09,57.03,57.08,121000.0,44.5145,44.5535,44.5067,44.5457,121000.0
2015-04-24 11:40:00,57.08,57.1,56.95,56.98,167500.0,44.5457,44.5613,44.4443,44.4677,167500.0
2015-04-24 11:50:00,56.98,56.98,56.9,56.94,130800.0,44.4677,44.4677,44.4053,44.4365,130800.0
2015-04-24 12:00:00,56.95,56.98,56.94,56.97,90200.0,44.4443,44.4677,44.4365,44.4599,90200.0
2015-04-24 12:10:00,56.97,56.98,56.9,56.96,124800.0,44.4599,44.4677,44.4053,44.4521,124800.0
2015-04-24 12:20:00,56.96,57.07,56.96,57.03,162500.0,44.4521,44.5379,44.4521,44.5067,162500.0
2015-04-24 12:30:00,57.03,57.04,56.96,56.97,184900.0,44.5067,44.5145,44.4521,44.4599,184900.0
2015-04-24 12:40:00,56.96,57.05,56.95,57.05,75500.0,44.4521,44.5223,44.4443,44.5223,75500.0
2015-04-24 12:50:00,57.05,57.08,57.01,57.02,44000.0,44.5223,44.5457,44.4911,44.4989,44000.0
2015-04-24 13:00:00,57.03,57.04,56.98,57.03,90200.0,44.5067,44.5145,44.4677,44.5067,90200.0
2015-04-24 13:10:00,57.03,57.1,56.99,57.1,79900.0,44.5067,44.5613,44.4755,44.5613,79900.0
2015-04-24 13:20:00,57.1,57.15,57.09,57.1,129700.0,44.5613,44.6004,44.5535,44.5613,129700.0
2015-04-24 13:30:00,57.1,57.17,57.09,57.09,102900.0,44.5613,44.616,44.5535,44.5535,102900.0
2015-04-24 13:40:00,57.1,57.17,57.09,57.1,62400.0,44.5613,44.616,44.5535,44.5613,62400.0
2015-04-24 13:50:00,57.1,57.15,57.07,57.09,72100.0,44.5613,44.6004,44.5379,44.5535,72100.0
2015-04-24 14:00:00,57.09,57.09,57.03,57.06,134500.0,44.5535,44.5535,44.5067,44.5301,134500.0
2015-04-24 14:10:00,57.06,57.08,57.0,57.0,72600.0,44.5301,44.5457,44.4833,44.4833,72600.0
2015-04-24 14:20:00,57.0,57.06,56.98,57.05,99500.0,44.4833,44.5301,44.4677,44.5223,99500.0
2015-04-24 14:30:00,57.05,57.06,57.0,57.04,48200.0,44.5223,44.5301,44.4833,44.5145,48200.0
2015-04-24 14:40:00,57.04,57.05,56.97,56.98,68700.0,44.5145,44.5223,44.4599,44.4677,68700.0
2015-04-24 14:50:00,56.98,57.0,56.91,56.97,104200.0,44.4677,44.4833,44.4131,44.4599,104200.0
2015-04-24 15:00:00,56.97,57.0,56.92,56.95,130200.0,44.4599,44.4833,44.4209,44.4443,130200.0
2015-04-24 15:10:00,56.95,57.0,56.95,56.98,125000.0,44.4443,44.4833,44.4443,44.4677,125000.0
2015-04-24 15:20:00,56.98,56.99,56.95,56.97,155800.0,44.4677,44.4755,44.4443,44.4599,155800.0
2015-04-24 15:30:00,56.97,56.98,56.94,56.97,136500.0,44.4599,44.4677,44.4365,44.4599,136500.0
2015-04-24 15:40:00,56.97,57.03,56.96,57.01,227600.0,44.4599,44.5067,44.4521,44.4911,227600.0
2015-04-24 15:50:00,57.0,57.02,56.97,57.02,502200.0,44.4833,44.4989,44.4599,44.4989,502200.0
2015-04-27 09:30:00,56.91,57.25,56.8,57.15,387200.0,44.4131,44.6784,44.3272,44.6004,387200.0
2015-04-27 09:40:00,57.15,57.35,57.14,57.23,179500.0,44.6004,44.7564,44.5925,44.6628,179500.0
2015-04-27 09:50:00,57.23,57.32,57.22,57.24,105800.0,44.6628,44.733,44.655,44.6706,105800.0
2015-04-27 10:00:00,57.24,57.3,57.23,57.25,87600.0,44.6706,44.7174,44.6628,44.6784,87600.0
2015-04-27 10:10:00,57.26,57.31,57.24,57.3,109300.0,44.6862,44.7252,44.6706,44.7174,109300.0
2015-04-27 10:20:00,57.31,57.31,57.24,57.27,106200.0,44.7252,44.7252,44.6706,44.694,106200.0
2015-04-27 10:30:00,57.27,57.28,57.22,57.23,98700.0,44.694,44.7018,44.655,44.6628,98700.0
2015-04-27 10:40:00,57.23,57.23,57.09,57.1,148000.0,44.6628,44.6628,44.5535,44.5613,148000.0
2015-04-27 10:50:00,57.1,57.11,56.87,56.97,193700.0,44.5613,44.5691,44.3818,44.4599,193700.0
2015-04-27 11:00:00,56.96,57.04,56.95,57.0,175800.0,44.4521,44.5145,44.4443,44.4833,175800.0
2015-04-27 11:10:00,57.0,57.06,56.98,57.03,65700.0,44.4833,44.5301,44.4677,44.5067,65700.0
2015-04-27 11:20:00,57.04,57.1,57.03,57.07,66100.0,44.5145,44.5613,44.5067,44.5379,66100.0
2015-04-27 11:30:00,57.07,57.12,57.05,57.05,133100.0,44.5379,44.5769,44.5223,44.5223,133100.0
2015-04-27 11:40:00,57.05,57.08,57.03,57.05,236200.0,44.5223,44.5457,44.5067,44.5223,236200.0
2015-04-27 11:50:00,57.05,57.13,57.02,57.12,108600.0,44.5223,44.5847,44.4989,44.5769,108600.0
2015-04-27 12:00:00,57.12,57.13,57.07,57.08,47100.0,44.5769,44.5847,44.5379,44.5457,47100.0
2015-04-27 12:10:00,57.08,57.09,57.04,57.05,197800.0,44.5457,44.5535,44.5145,44.5223,197800.0
2015-04-27 12:20:00,57.05,57.09,56.95,56.97,246700.0,44.5223,44.5535,44.4443,44.4599,246700.0
2015-04-27 12:30:00,56.97,57.02,56.92,56.99,107100.0,44.4599,44.4989,44.4209,44.4755,107100.0
2015-04-27 12:40:00,57.0,57.02,56.96,56.99,143900.0,44.4833,44.4989,44.4521,44.4755,143900.0
2015-04-27 12:50:00,56.98,57.03,56.97,56.98,255300.0,44.4677,44.5067,44.4599,44.4677,255300.0
2015-04-27 13:00:00,56.98,57.01,56.93,56.93,111600.0,44.4677,44.4911,44.4287,44.4287,111600.0
2015-04-27 13:10:00,56.94,56.94,56.82,56.87,111100.0,44.4365,44.4365,44.3428,44.3818,111100.0
2015-04-27 13:20:00,56.87,56.92,56.82,56.91,88600.0,44.3818,44.4209,44.3428,44.4131,88600.0
2015-04-27 13:30:00,56.91,56.96,56.9,56.94,55700.0,44.4131,44.4521,44.4053,44.4365,55700.0
2015-04-27 13:40:00,56.93,56.94,56.86,56.9,52600.0,44.4287,44.4365,44.374,44.4053,52600.0
2015-04-27 13:50:00,56.89,56.96,56.89,56.92,95600.0,44.3974,44.4521,44.3974,44.4209,95600.0
2015-04-27 14:00:00,56.93,57.01,56.92,57.0,102000.0,44.4287,44.4911,44.4209,44.4833,102000.0
2015-04-27 14:10:00,57.0,57.01,56.92,56.98,65800.0,44.4833,44.4911,44.4209,44.4677,65800.0
2015-04-27 14:20:00,56.98,57.08,56.98,57.03,180400.0,44.4677,44.5457,44.4677,44.5067,180400.0
2015-04-27 14:30:00,57.04,57.04,56.88,56.88,229700.0,44.5145,44.5145,44.3896,44.3896,229700.0
2015-04-27 14:40:00,56.88,56.97,56.88,56.96,241800.0,44.3896,44.4599,44.3896,44.4521,241800.0
2015-04-27 14:50:00,56.97,56.97,56.88,56.9,157900.0,44.4599,44.4599,44.3896,44.4053,157900.0
2015-04-27 15:00:00,56.9,56.99,56.88,56.95,223200.0,44.4053,44.4755,44.3896,44.4443,223200.0
2015-04-27 15:10:00,56.95,56.98,56.9,56.91,224900.0,44.4443,44.4677,44.4053,44.4131,224900.0
2015-04-27 15:20:00,56.92,56.97,56.89,56.94,104000.0,44.4209,44.4599,44.3974,44.4365,104000.0
2015-04-27 15:30:00,56.94,56.95,56.87,56.93,166800.0,44.4365,44.4443,44.3818,44.4287,166800.0
2015-04-27 15:40:00,56.93,56.93,56.86,56.9,401200.0,44.4287,44.4287,44.374,44.4053,401200.0
2015-04-27 15:50:00,56.89,57.0,56.88,56.99,788100.0,44.3974,44.4833,44.3896,44.4755,788100.0
2015-04-28 09:30:00,56.62,57.04,56.6,56.92,325600.0,44.1867,44.5145,44.1711,44.4209,325600.0
2015-04-28 09:40:00,56.92,57.1,56.86,56.91,187700.0,44.4209,44.5613,44.374,44.4131,187700.0
2015-04-28 09:50:00,56.91,57.18,56.89,57.13,250300.0,44.4131,44.6238,44.3974,44.5847,250300.0
2015-04-28 10:00:00,57.11,57.15,56.94,57.0,354500.0,44.5691,44.6004,44.4365,44.4833,354500.0
2015-04-28 10:10:00,57.01,57.01,56.7,56.71,109300.0,44.4911,44.4911,44.2492,44.257,109300.0
2015-04-28 10:20:00,56.72,56.74,56.63,56.69,193200.0,44.2648,44.2804,44.1945,44.2414,193200.0
2015-04-28 10:30:00,56.68,56.76,56.65,56.76,105500.0,44.2336,44.296,44.2101,44.296,105500.0
2015-04-28 10:40:00,56.76,56.83,56.73,56.74,112600.0,44.296,44.3506,44.2726,44.2804,112600.0
2015-04-28 10:50:00,56.74,56.81,56.73,56.77,113800.0,44.2804,44.335,44.2726,44.3038,113800.0
2015-04-28 11:00:00,56.78,56.96,56.77,56.94,117200.0,44.3116,44.4521,44.3038,44.4365,117200.0
2015-04-28 11:10:00,56.94,57.01,56.92,56.95,261100.0,44.4365,44.4911,44.4209,44.4443,261100.0
2015-04-28 11:20:00,56.95,57.05,56.92,57.0,98300.0,44.4443,44.5223,44.4209,44.4833,98300.0
2015-04-28 11:30:00,57.01,57.07,56.96,57.04,94600.0,44.4911,44.5379,44.4521,44.5145,94600.0
2015-04-28 11:40:00,57.03,57.04,56.96,57.03,115300.0,44.5067,44.5145,44.4521,44.5067,115300.0
2015-04-28 11:50:00,57.02,57.05,56.92,56.96,115900.0,44.4989,44.5223,44.4209,44.4521,115900.0
2015-04-28 12:00:00,56.96,57.0,56.94,56.98,107400.0,44.4521,44.4833,44.4365,44.4677,107400.0
2015-04-28 12:10:00,56.98,57.0,56.94,56.96,139200.0,44.4677,44.4833,44.4365,44.4521,139200.0
2015-04-28 12:20:00,56.96,57.01,56.95,56.95,196900.0,44.4521,44.4911,44.4443,44.4443,196900.0
2015-04-28 12:30:00,56.96,56.98,56.84,56.85,432600.0,44.4521,44.4677,44.3584,44.3662,432600.0
2015-04-28 12:40:00,56.85,56.89,56.82,56.83,252600.0,44.3662,44.3974,44.3428,44.3506,252600.0
2015-04-28 12:50:00,56.84,56.89,56.81,56.83,180300.0,44.3584,44.3974,44.335,44.3506,180300.0
2015-04-28 13:00:00,56.83,56.86,56.81,56.81,81700.0,44.3506,44.374,44.335,44.335,81700.0
2015-04-28 13:10:00,56.82,56.82,56.73,56.76,157800.0,44.3428,44.3428,44.2726,44.296,157800.0
2015-04-28 13:20:00,56.75,56.78,56.69,56.69,118900.0,44.2882,44.3116,44.2414,44.2414,118900.0
2015-04-28 13:30:00,56.69,56.73,56.67,56.69,182000.0,44.2414,44.2726,44.2258,44.2414,182000.0
2015-04-28 13:40:00,56.69,56.71,56.68,56.68,129200.0,44.2414,44.257,44.2336,44.2336,129200.0
2015-04-28 13:50:00,56.69,56.78,56.67,56.77,229500.0,44.2414,44.3116,44.2258,44.3038,229500.0
2015-04-28 14:00:00,56.76,56.78,56.68,56.72,217000.0,44.296,44.3116,44.2336,44.2648,217000.0
2015-04-28 14:10:00,56.72,56.81,56.71,56.76,221000.0,44.2648,44.335,44.257,44.296,221000.0
2015-04-28 14:20:00,56.75,56.81,56.73,56.8,116500.0,44.2882,44.335,44.2726,44.3272,116500.0
2015-04-28 14:30:00,56.8,56.83,56.73,56.73,332500.0,44.3272,44.3506,44.2726,44.2726,332500.0
2015-04-28 14:40:00,56.73,56.78,56.7,56.7,142800.0,44.2726,44.3116,44.2492,44.2492,142800.0
2015-04-28 14:50:00,56.7,56.73,56.68,56.71,130200.0,44.2492,44.2726,44.2336,44.257,130200.0
2015-04-28 15:00:00,56.71,56.76,56.67,56.76,237200.0,44.257,44.296,44.2258,44.296,237200.0
2015-04-28 15:10:00,56.75,56.8,56.74,56.75,217600.0,44.2882,44.3272,44.2804,44.2882,217600.0
2015-04-28 15:20:00,56.74,56.77,56.73,56.75,156100.0,44.2804,44.3038,44.2726,44.2882,156100.0
2015-04-28 15:30:00,56.74,56.77,56.73,56.73,132400.0,44.2804,44.3038,44.2726,44.2726,132400.0
2015-04-28 15:40:00,56.73,56.8,56.7,56.72,306600.0,44.2726,44.3272,44.2492,44.2648,306600.0
2015-04-28 15:50:00,56.73,56.81,56.67,56.81,616400.0,44.2726,44.335,44.2258,44.335,616400.0
2015-04-29 09:30:00,56.62,56.9,56.6,56.76,326500.0,44.1867,44.4053,44.1711,44.296,326500.0
2015-04-29 09:40:00,56.76,56.82,56.74,56.77,214800.0,44.296,44.3428,44.2804,44.3038,214800.0
2015-04-29 09:50:00,56.78,56.82,56.73,56.75,265900.0,44.3116,44.3428,44.2726,44.2882,265900.0
2015-04-29 10:00:00,56.76,56.79,56.63,56.69,232400.0,44.296,44.3194,44.1945,44.2414,232400.0
2015-04-29 10:10:00,56.69,56.71,56.54,56.61,190400.0,44.2414,44.257,44.1243,44.1789,190400.0
2015-04-29 10:20:00,56.61,56.61,56.41,56.42,352300.0,44.1789,44.1789,44.0229,44.0307,352300.0
2015-04-29 10:30:00,56.43,56.66,56.38,56.66,253200.0,44.0385,44.218,43.9994,44.218,253200.0
2015-04-29 10:40:00,56.67,56.75,56.59,56.62,365500.0,44.2258,44.2882,44.1633,44.1867,365500.0
2015-04-29 10:50:00,56.62,56.64,56.52,56.56,194400.0,44.1867,44.2023,44.1087,44.1399,194400.0
2015-04-29 11:00:00,56.56,56.63,56.54,56.57,163600.0,44.1399,44.1945,44.1243,44.1477,163600.0
2015-04-29 11:10:00,56.58,56.62,56.54,56.59,104300.0,44.1555,44.1867,44.1243,44.1633,104300.0
2015-04-29 11:20:00,56.58,56.62,56.55,56.58,153200.0,44.1555,44.1867,44.1321,44.1555,153200.0
2015-04-29 11:30:00,56.58,56.61,56.51,56.54,103600.0,44.1555,44.1789,44.1009,44.1243,103600.0
2015-04-29 11:40:00,56.54,56.75,56.54,56.73,241700.0,44.1243,44.2882,44.1243,44.2726,241700.0
2015-04-29 11:50:00,56.73,56.8,56.72,56.78,84100.0,44.2726,44.3272,44.2648,44.3116,84100.0
2015-04-29 12:00:00,56.78,56.8,56.66,56.67,160600.0,44.3116,44.3272,44.218,44.2258,160600.0
2015-04-29 12:10:00,56.67,56.7,56.6,56.62,125700.0,44.2258,44.2492,44.1711,44.1867,125700.0
2015-04-29 12:20:00,56.62,56.7,56.53,56.58,92000.0,44.1867,44.2492,44.1165,44.1555,92000.0
2015-04-29 12:30:00,56.58,56.58,56.53,56.56,179200.0,44.1555,44.1555,44.1165,44.1399,179200.0
2015-04-29 12:40:00,56.56,56.57,56.54,56.55,156200.0,44.1399,44.1477,44.1243,44.1321,156200.0
2015-04-29 12:50:00,56.55,56.57,56.52,56.52,273200.0,44.1321,44.1477,44.1087,44.1087,273200.0
2015-04-29 13:00:00,56.52,56.55,56.48,56.51,92300.0,44.1087,44.1321,44.0775,44.1009,92300.0
2015-04-29 13:10:00,56.51,56.53,56.42,56.44,118100.0,44.1009,44.1165,44.0307,44.0463,118100.0
2015-04-29 13:20:00,56.45,56.48,56.41,56.42,208000.0,44.0541,44.0775,44.0229,44.0307,208000.0
2015-04-29 13:30:00,56.42,56.45,56.39,56.4,238300.0,44.0307,44.0541,44.0072,44.015,238300.0
2015-04-29 13:40:00,56.4,56.45,56.36,56.44,319900.0,44.015,44.0541,43.9838,44.0463,319900.0
2015-04-29 13:50:00,56.44,56.52,56.42,56.51,142800.0,44.0463,44.1087,44.0307,44.1009,142800.0
2015-04-29 14:00:00,56.51,56.58,56.38,56.47,424100.0,44.1009,44.1555,43.9994,44.0697,424100.0
2015-04-29 14:10:00,56.48,56.52,56.39,56.5,568800.0,44.0775,44.1087,44.0072,44.0931,568800.0
2015-04-29 14:20:00,56.49,56.62,56.49,56.62,306900.0,44.0853,44.1867,44.0853,44.1867,306900.0
2015-04-29 14:30:00,56.62,56.65,56.54,56.61,370800.0,44.1867,44.2101,44.1243,44.1789,370800.0
2015-04-29 14:40:00,56.63,56.65,56.5,56.53,345800.0,44.1945,44.2101,44.0931,44.1165,345800.0
2015-04-29 14:50:00,56.53,56.6,56.49,56.58,181800.0,44.1165,44.1711,44.0853,44.1555,181800.0
2015-04-29 15:00:00,56.58,56.61,56.48,56.49,261100.0,44.1555,44.1789,44.0775,44.0853,261100.0
2015-04-29 15:10:00,56.5,56.56,56.46,56.55,326300.0,44.0931,44.1399,44.0619,44.1321,326300.0
2015-04-29 15:20:00,56.55,56.6,56.53,56.59,144600.0,44.1321,44.1711,44.1165,44.1633,144600.0
2015-04-29 15:30:00,56.6,56.65,56.57,56.64,195900.0,44.1711,44.2101,44.1477,44.2023,195900.0
2015-04-29 15:40:00,56.64,56.66,56.56,56.6,274000.0,44.2023,44.218,44.1399,44.1711,274000.0
2015-04-29 15:50:00,56.59,56.69,56.53,56.64,438800.0,44.1633,44.2414,44.1165,44.2023,438800.0
2015-04-30 09:30:00,56.28,56.72,56.26,56.54,218000.0,43.9214,44.2648,43.9058,44.1243,218000.0
2015-04-30 09:40:00,56.54,56.6,56.49,56.58,172300.0,44.1243,44.1711,44.0853,44.1555,172300.0
2015-04-30 09:50:00,56.59,56.59,56.3,56.3,139000.0,44.1633,44.1633,43.937,43.937,139000.0
2015-04-30 10:00:00,56.29,56.3,56.13,56.26,276900.0,43.9292,43.937,43.8043,43.9058,276900.0
2015-04-30 10:10:00,56.26,56.31,56.17,56.3,235600.0,43.9058,43.9448,43.8356,43.937,235600.0
2015-04-30 10:20:00,56.3,56.35,56.19,56.23,131200.0,43.937,43.976,43.8512,43.8824,131200.0
2015-04-30 10:30:00,56.24,56.36,56.23,56.33,127100.0,43.8902,43.9838,43.8824,43.9604,127100.0
2015-04-30 10:40:00,56.33,56.42,56.29,56.39,124100.0,43.9604,44.0307,43.9292,44.0072,124100.0
2015-04-30 10:50:00,56.4,56.41,56.24,56.34,100300.0,44.015,44.0229,43.8902,43.9682,100300.0
2015-04-30 11:00:00,56.34,56.49,56.33,56.45,139400.0,43.9682,44.0853,43.9604,44.0541,139400.0
2015-04-30 11:10:00,56.44,56.54,56.44,56.48,118200.0,44.0463,44.1243,44.0463,44.0775,118200.0
2015-04-30 11:20:00,56.48,56.59,56.47,56.57,93500.0,44.0775,44.1633,44.0697,44.1477,93500.0
2015-04-30 11:30:00,56.57,56.64,56.48,56.54,100400.0,44.1477,44.2023,44.0775,44.1243,100400.0
2015-04-30 11:40:00,56.54,56.54,56.48,56.52,68900.0,44.1243,44.1243,44.0775,44.1087,68900.0
2015-04-30 11:50:00,56.51,56.53,56.34,56.34,197000.0,44.1009,44.1165,43.9682,43.9682,197000.0
2015-04-30 12:00:00,56.34,56.42,56.34,56.39,88900.0,43.9682,44.0307,43.9682,44.0072,88900.0
2015-04-30 12:10:00,56.39,56.4,56.33,56.37,177900.0,44.0072,44.015,43.9604,43.9916,177900.0
2015-04-30 12:20:00,56.38,56.44,56.33,56.34,87400.0,43.9994,44.0463,43.9604,43.9682,87400.0
2015-04-30 12:30:00,56.35,56.4,56.32,56.35,117200.0,43.976,44.015,43.9526,43.976,117200.0
2015-04-30 12:40:00,56.35,56.39,56.25,56.27,80400.0,43.976,44.0072,43.898,43.9136,80400.0
2015-04-30 12:50:00,56.26,56.27,56.16,56.27,97700.0,43.9058,43.9136,43.8277,43.9136,97700.0
2015-04-30 13:00:00,56.27,56.33,56.26,56.31,143600.0,43.9136,43.9604,43.9058,43.9448,143600.0
2015-04-30 13:10:00,56.32,56.36,56.29,56.36,84200.0,43.9526,43.9838,43.9292,43.9838,84200.0
2015-04-30 13:20:00,56.36,56.38,56.3,56.37,74600.0,43.9838,43.9994,43.937,43.9916,74600.0
2015-04-30 13:30:00,56.37,56.48,56.36,56.44,85100.0,43.9916,44.0775,43.9838,44.0463,85100.0
2015-04-30 13:40:00,56.45,56.55,56.42,56.53,126000.0,44.0541,44.1321,44.0307,44.1165,126000.0
2015-04-30 13:50:00,56.52,56.56,56.49,56.52,89700.0,44.1087,44.1399,44.0853,44.1087,89700.0
2015-04-30 14:00:00,56.51,56.52,56.36,56.4,228000.0,44.1009,44.1087,43.9838,44.015,228000.0
2015-04-30 14:10:00,56.4,56.45,56.37,56.37,99300.0,44.015,44.0541,43.9916,43.9916,99300.0
2015-04-30 14:20:00,56.37,56.39,56.21,56.26,150000.0,43.9916,44.0072,43.8668,43.9058,150000.0
2015-04-30 14:30:00,56.26,56.31,56.2,56.31,98300.0,43.9058,43.9448,43.859,43.9448,98300.0
2015-04-30 14:40:00,56.31,56.34,56.22,56.26,95400.0,43.9448,43.9682,43.8746,43.9058,95400.0
2015-04-30 14:50:00,56.26,56.26,56.08,56.11,149400.0,43.9058,43.9058,43.7653,43.7887,149400.0
2015-04-30 15:00:00,56.1,56.12,55.93,56.02,252200.0,43.7809,43.7965,43.6483,43.7185,252200.0
2015-04-30 15:10:00,56.01,56.15,55.98,56.13,229900.0,43.7107,43.8199,43.6873,43.8043,229900.0
2015-04-30 15:20:00,56.12,56.17,56.03,56.11,189200.0,43.7965,43.8356,43.7263,43.7887,189200.0
2015-04-30 15:30:00,56.1,56.26,56.07,56.23,302700.0,43.7809,43.9058,43.7575,43.8824,302700.0
2015-04-30 15:40:00,56.23,56.27,56.16,56.24,320300.0,43.8824,43.9136,43.8277,43.8902,320300.0
2015-04-30 15:50:00,56.23,56.32,56.17,56.29,540300.0,43.8824,43.9526,43.8356,43.9292,540300.0
2015-05-01 09:30:00,56.9,57.29,56.8,57.28,1170100.0,44.4053,44.7096,44.3272,44.7018,1170100.0
2015-05-01 09:40:00,57.28,57.46,57.12,57.35,714000.0,44.7018,44.8423,44.5769,44.7564,714000.0
2015-05-01 09:50:00,57.35,57.37,57.15,57.18,326700.0,44.7564,44.772,44.6004,44.6238,326700.0
2015-05-01 10:00:00,57.17,57.28,57.01,57.02,669400.0,44.616,44.7018,44.4911,44.4989,669400.0
2015-05-01 10:10:00,57.01,57.28,57.01,57.25,422700.0,44.4911,44.7018,44.4911,44.6784,422700.0
2015-05-01 10:20:00,57.25,57.27,57.2,57.25,616500.0,44.6784,44.694,44.6394,44.6784,616500.0
2015-05-01 10:30:00,57.25,57.76,57.24,57.71,1292700.0,44.6784,45.0764,44.6706,45.0374,1292700.0
2015-05-01 10:40:00,57.7,57.76,57.59,57.76,416600.0,45.0296,45.0764,44.9437,45.0764,416600.0
2015-05-01 10:50:00,57.76,57.77,57.68,57.75,317600.0,45.0764,45.0842,45.014,45.0686,317600.0
2015-05-01 11:00:00,57.75,57.85,57.69,57.72,250900.0,45.0686,45.1466,45.0218,45.0452,250900.0
2015-05-01 11:10:00,57.72,57.76,57.69,57.7,177700.0,45.0452,45.0764,45.0218,45.0296,177700.0
2015-05-01 11:20:00,57.7,57.82,57.67,57.79,199200.0,45.0296,45.1232,45.0062,45.0998,199200.0
2015-05-01 11:30:00,57.79,57.82,57.7,57.76,167500.0,45.0998,45.1232,45.0296,45.0764,167500.0
2015-05-01 11:40:00,57.77,57.78,57.6,57.62,136800.0,45.0842,45.092,44.9515,44.9671,136800.0
2015-05-01 11:50:00,57.61,57.71,57.59,57.7,205900.0,44.9593,45.0374,44.9437,45.0296,205900.0
2015-05-01 12:00:00,57.7,57.79,57.68,57.71,208800.0,45.0296,45.0998,45.014,45.0374,208800.0
2015-05-01 12:10:00,57.7,57.81,57.66,57.81,928400.0,45.0296,45.1154,44.9984,45.1154,928400.0
2015-05-01 12:20:00,57.8,57.85,57.74,57.85,173300.0,45.1076,45.1466,45.0608,45.1466,173300.0
2015-05-01 12:30:00,57.85,57.87,57.8,57.83,176900.0,45.1466,45.1622,45.1076,45.131,176900.0
2015-05-01 12:40:00,57.82,57.87,57.77,57.78,134800.0,45.1232,45.1622,45.0842,45.092,134800.0
2015-05-01 12:50:00,57.78,57.87,57.78,57.86,71900.0,45.092,45.1622,45.092,45.1544,71900.0
2015-05-01 13:00:00,57.86,57.87,57.8,57.8,65900.0,45.1544,45.1622,45.1076,45.1076,65900.0
2015-05-01 13:10:00,57.8,57.98,57.78,57.98,117100.0,45.1076,45.2481,45.092,45.2481,117100.0
2015-05-01 13:20:00,57.98,58.03,57.88,57.93,157400.0,45.2481,45.2871,45.1701,45.2091,157400.0
2015-05-01 13:30:00,57.93,57.95,57.87,57.91,72100.0,45.2091,45.2247,45.1622,45.1935,72100.0
2015-05-01 13:40:00,57.91,57.91,57.78,57.82,121700.0,45.1935,45.1935,45.092,45.1232,121700.0
2015-05-01 13:50:00,57.83,57.92,57.82,57.88,146400.0,45.131,45.2013,45.1232,45.1701,146400.0
2015-05-01 14:00:00,57.87,57.88,57.77,57.78,150600.0,45.1622,45.1701,45.0842,45.092,150600.0
2015-05-01 14:10:00,57.78,57.79,57.75,57.79,86900.0,45.092,45.0998,45.0686,45.0998,86900.0
2015-05-01 14:20:00,57.79,57.97,57.78,57.96,151600.0,45.0998,45.2403,45.092,45.2325,151600.0
2015-05-01 14:30:00,57.96,57.96,57.91,57.91,66500.0,45.2325,45.2325,45.1935,45.1935,66500.0
2015-05-01 14:40:00,57.92,57.95,57.89,57.9,138400.0,45.2013,45.2247,45.1779,45.1857,138400.0
2015-05-01 14:50:00,57.89,57.9,57.78,57.78,176000.0,45.1779,45.1857,45.092,45.092,176000.0
2015-05-01 15:00:00,57.78,57.84,57.76,57.82,194800.0,45.092,45.1388,45.0764,45.1232,194800.0
2015-05-01 15:10:00,57.81,57.82,57.73,57.82,175300.0,45.1154,45.1232,45.053,45.1232,175300.0
2015-05-01 15:20:00,57.82,57.9,57.82,57.85,171300.0,45.1232,45.1857,45.1232,45.1466,171300.0
2015-05-01 15:30:00,57.85,57.87,57.75,57.75,226900.0,45.1466,45.1622,45.0686,45.0686,226900.0
2015-05-01 15:40:00,57.75,57.77,57.71,57.73,428800.0,45.0686,45.0842,45.0374,45.053,428800.0
2015-05-01 15:50:00,57.73,57.77,57.62,57.74,847500.0,45.053,45.0842,44.9671,45.0608,847500.0
2015-05-04 09:30:00,58.0,58.4,57.98,58.37,312600.0,45.2637,45.5759,45.2481,45.5525,312600.0
2015-05-04 09:40:00,58.38,58.46,58.3,58.35,244300.0,45.5603,45.6227,45.4978,45.5368,244300.0
2015-05-04 09:50:00,58.36,58.41,58.31,58.35,132800.0,45.5446,45.5837,45.5056,45.5368,132800.0
2015-05-04 10:00:00,58.36,58.4,58.34,58.34,150900.0,45.5446,45.5759,45.529,45.529,150900.0
2015-05-04 10:10:00,58.33,58.4,58.3,58.31,156300.0,45.5212,45.5759,45.4978,45.5056,156300.0
2015-05-04 10:20:00,58.31,58.32,58.26,58.28,102700.0,45.5056,45.5134,45.4666,45.4822,102700.0
2015-05-04 10:30:00,58.28,58.35,58.28,58.3,109800.0,45.4822,45.5368,45.4822,45.4978,109800.0
2015-05-04 10:40:00,58.29,58.39,58.29,58.37,107400.0,45.49,45.5681,45.49,45.5525,107400.0
2015-05-04 10:50:00,58.37,58.38,58.32,58.34,96700.0,45.5525,45.5603,45.5134,45.529,96700.0
2015-05-04 11:00:00,58.34,58.4,58.29,58.36,96000.0,45.529,45.5759,45.49,45.5446,96000.0
2015-05-04 11:10:00,58.36,58.4,58.35,58.37,65600.0,45.5446,45.5759,45.5368,45.5525,65600.0
2015-05-04 11:20:00,58.36,58.4,58.33,58.36,69200.0,45.5446,45.5759,45.5212,45.5446,69200.0
2015-05-04 11:30:00,58.35,58.35,58.2,58.2,123900.0,45.5368,45.5368,45.4198,45.4198,123900.0
2015-05-04 11:40:00,58.2,58.25,58.2,58.21,72800.0,45.4198,45.4588,45.4198,45.4276,72800.0
2015-05-04 11:50:00,58.21,58.22,58.11,58.21,109500.0,45.4276,45.4354,45.3495,45.4276,109500.0
2015-05-04 12:00:00,58.21,58.25,58.19,58.2,73000.0,45.4276,45.4588,45.412,45.4198,73000.0
2015-05-04 12:10:00,58.19,58.2,58.12,58.15,74900.0,45.412,45.4198,45.3573,45.3808,74900.0
2015-05-04 12:20:00,58.14,58.17,58.09,58.16,64300.0,45.373,45.3964,45.3339,45.3886,64300.0
2015-05-04 12:30:00,58.16,58.19,58.07,58.09,74600.0,45.3886,45.412,45.3183,45.3339,74600.0
2015-05-04 12:40:00,58.1,58.1,57.99,58.01,94700.0,45.3417,45.3417,45.2559,45.2715,94700.0
2015-05-04 12:50:00,58.0,58.1,58.0,58.07,94000.0,45.2637,45.3417,45.2637,45.3183,94000.0
2015-05-04 13:00:00,58.07,58.08,58.02,58.05,71500.0,45.3183,45.3261,45.2793,45.3027,71500.0
2015-05-04 13:10:00,58.05,58.16,58.05,58.1,60000.0,45.3027,45.3886,45.3027,45.3417,60000.0
2015-05-04 13:20:00,58.1,58.1,58.05,58.08,59400.0,45.3417,45.3417,45.3027,45.3261,59400.0
2015-05-04 13:30:00,58.08,58.13,58.07,58.13,90700.0,45.3261,45.3652,45.3183,45.3652,90700.0
2015-05-04 13:40:00,58.13,58.19,58.12,58.18,46500.0,45.3652,45.412,45.3573,45.4042,46500.0
2015-05-04 13:50:00,58.18,58.22,58.16,58.18,97500.0,45.4042,45.4354,45.3886,45.4042,97500.0
2015-05-04 14:00:00,58.18,58.25,58.17,58.22,88400.0,45.4042,45.4588,45.3964,45.4354,88400.0
2015-05-04 14:10:00,58.23,58.23,58.17,58.18,67800.0,45.4432,45.4432,45.3964,45.4042,67800.0
2015-05-04 14:20:00,58.19,58.25,58.17,58.23,82200.0,45.412,45.4588,45.3964,45.4432,82200.0
2015-05-04 14:30:00,58.24,58.24,58.2,58.22,56000.0,45.451,45.451,45.4198,45.4354,56000.0
2015-05-04 14:40:00,58.23,58.28,58.21,58.28,96800.0,45.4432,45.4822,45.4276,45.4822,96800.0
2015-05-04 14:50:00,58.28,58.31,58.27,58.28,64000.0,45.4822,45.5056,45.4744,45.4822,64000.0
2015-05-04 15:00:00,58.28,58.28,58.25,58.26,73000.0,45.4822,45.4822,45.4588,45.4666,73000.0
2015-05-04 15:10:00,58.26,58.32,58.2,58.3,153000.0,45.4666,45.5134,45.4198,45.4978,153000.0
2015-05-04 15:20:00,58.3,58.35,58.29,58.33,125400.0,45.4978,45.5368,45.49,45.5212,125400.0
2015-05-04 15:30:00,58.33,58.35,58.29,58.3,219800.0,45.5212,45.5368,45.49,45.4978,219800.0
2015-05-04 15:40:00,58.3,58.37,58.23,58.23,334800.0,45.4978,45.5525,45.4432,45.4432,334800.0
2015-05-04 15:50:00,58.24,58.27,58.17,58.18,544600.0,45.451,45.4744,45.3964,45.4042,544600.0
2015-05-05 09:30:00,58.02,58.49,57.95,58.45,254000.0,45.2793,45.6461,45.2247,45.6149,254000.0
2015-05-05 09:40:00,58.45,58.55,58.4,58.45,196900.0,45.6149,45.6929,45.5759,45.6149,196900.0
2015-05-05 09:50:00,58.44,58.49,58.3,58.3,196600.0,45.6071,45.6461,45.4978,45.4978,196600.0
2015-05-05 10:00:00,58.31,58.34,58.2,58.2,239000.0,45.5056,45.529,45.4198,45.4198,239000.0
2015-05-05 10:10:00,58.2,58.3,58.16,58.3,323700.0,45.4198,45.4978,45.3886,45.4978,323700.0
2015-05-05 10:20:00,58.29,58.42,58.26,58.39,674800.0,45.49,45.5915,45.4666,45.5681,674800.0
2015-05-05 10:30:00,58.39,58.4,58.26,58.31,169000.0,45.5681,45.5759,45.4666,45.5056,169000.0
2015-05-05 10:40:00,58.31,58.35,58.23,58.35,167400.0,45.5056,45.5368,45.4432,45.5368,167400.0
2015-05-05 10:50:00,58.35,58.35,58.29,58.3,129100.0,45.5368,45.5368,45.49,45.4978,129100.0
2015-05-05 11:00:00,58.29,58.3,58.16,58.25,115900.0,45.49,45.4978,45.3886,45.4588,115900.0
2015-05-05 11:10:00,58.24,58.28,58.18,58.19,205500.0,45.451,45.4822,45.4042,45.412,205500.0
2015-05-05 11:20:00,58.19,58.2,57.98,58.05,226900.0,45.412,45.4198,45.2481,45.3027,226900.0
2015-05-05 11:30:00,58.05,58.06,57.99,58.0,183600.0,45.3027,45.3105,45.2559,45.2637,183600.0
2015-05-05 11:40:00,58.0,58.03,57.99,58.0,181200.0,45.2637,45.2871,45.2559,45.2637,181200.0
2015-05-05 11:50:00,58.0,58.06,57.99,58.05,159100.0,45.2637,45.3105,45.2559,45.3027,159100.0
2015-05-05 12:00:00,58.04,58.14,58.04,58.14,54200.0,45.2949,45.373,45.2949,45.373,54200.0
2015-05-05 12:10:00,58.14,58.23,58.13,58.23,86400.0,45.373,45.4432,45.3652,45.4432,86400.0
2015-05-05 12:20:00,58.23,58.25,58.2,58.2,96000.0,45.4432,45.4588,45.4198,45.4198,96000.0
2015-05-05 12:30:00,58.2,58.23,58.18,58.23,65100.0,45.4198,45.4432,45.4042,45.4432,65100.0
2015-05-05 12:40:00,58.23,58.27,58.23,58.26,165000.0,45.4432,45.4744,45.4432,45.4666,165000.0
2015-05-05 12:50:00,58.26,58.26,58.2,58.2,126500.0,45.4666,45.4666,45.4198,45.4198,126500.0
2015-05-05 13:00:00,58.21,58.21,58.09,58.09,79100.0,45.4276,45.4276,45.3339,45.3339,79100.0
2015-05-05 13:10:00,58.09,58.1,58.01,58.02,94400.0,45.3339,45.3417,45.2715,45.2793,94400.0
2015-05-05 13:20:00,58.01,58.08,57.99,58.07,131200.0,45.2715,45.3261,45.2559,45.3183,131200.0
2015-05-05 13:30:00,58.07,58.13,58.05,58.12,49400.0,45.3183,45.3652,45.3027,45.3573,49400.0
2015-05-05 13:40:00,58.12,58.14,58.07,58.14,48000.0,45.3573,45.373,45.3183,45.373,48000.0
2015-05-05 13:50:00,58.14,58.17,58.05,58.1,74400.0,45.373,45.3964,45.3027,45.3417,74400.0
2015-05-05 14:00:00,58.11,58.11,58.0,58.05,66900.0,45.3495,45.3495,45.2637,45.3027,66900.0
2015-05-05 14:10:00,58.04,58.08,58.02,58.03,92400.0,45.2949,45.3261,45.2793,45.2871,92400.0
2015-05-05 14:20:00,58.03,58.04,57.99,58.0,199700.0,45.2871,45.2949,45.2559,45.2637,199700.0
2015-05-05 14:30:00,58.0,58.07,57.99,58.03,86900.0,45.2637,45.3183,45.2559,45.2871,86900.0
2015-05-05 14:40:00,58.03,58.04,57.99,58.0,133600.0,45.2871,45.2949,45.2559,45.2637,133600.0
2015-05-05 14:50:00,58.0,58.01,57.89,57.95,116300.0,45.2637,45.2715,45.1779,45.2247,116300.0
2015-05-05 15:00:00,57.96,57.97,57.91,57.93,131400.0,45.2325,45.2403,45.1935,45.2091,131400.0
2015-05-05 15:10:00,57.93,58.0,57.91,57.97,171100.0,45.2091,45.2637,45.1935,45.2403,171100.0
2015-05-05 15:20:00,57.98,58.06,57.95,58.04,143500.0,45.2481,45.3105,45.2247,45.2949,143500.0
2015-05-05 15:30:00,58.04,58.07,58.01,58.06,175900.0,45.2949,45.3183,45.2715,45.3105,175900.0
2015-05-05 15:40:00,58.05,58.06,58.0,58.0,237200.0,45.3027,45.3105,45.2637,45.2637,237200.0
2015-05-05 15:50:00,58.0,58.03,57.98,58.0,536600.0,45.2637,45.2871,45.2481,45.2637,536600.0
2015-05-06 09:30:00,58.38,58.67,58.33,58.4,235400.0,45.5603,45.7866,45.5212,45.5759,235400.0
2015-05-06 09:40:00,58.38,58.41,58.12,58.15,122100.0,45.5603,45.5837,45.3573,45.3808,122100.0
2015-05-06 09:50:00,58.13,58.15,57.99,58.08,139800.0,45.3652,45.3808,45.2559,45.3261,139800.0
2015-05-06 10:00:00,58.08,58.11,57.95,57.96,135900.0,45.3261,45.3495,45.2247,45.2325,135900.0
2015-05-06 10:10:00,57.96,58.08,57.85,58.06,185900.0,45.2325,45.3261,45.1466,45.3105,185900.0
2015-05-06 10:20:00,58.06,58.18,58.03,58.1,211000.0,45.3105,45.4042,45.2871,45.3417,211000.0
2015-05-06 10:30:00,58.1,58.13,58.0,58.02,135700.0,45.3417,45.3652,45.2637,45.2793,135700.0
2015-05-06 10:40:00,58.02,58.14,58.0,58.12,359100.0,45.2793,45.373,45.2637,45.3573,359100.0
2015-05-06 10:50:00,58.11,58.15,58.05,58.07,101100.0,45.3495,45.3808,45.3027,45.3183,101100.0
2015-05-06 11:00:00,58.07,58.17,58.03,58.12,167300.0,45.3183,45.3964,45.2871,45.3573,167300.0
2015-05-06 11:10:00,58.11,58.11,57.92,57.94,142900.0,45.3495,45.3495,45.2013,45.2169,142900.0
2015-05-06 11:20:00,57.94,58.05,57.9,58.02,90500.0,45.2169,45.3027,45.1857,45.2793,90500.0
2015-05-06 11:30:00,58.03,58.04,57.97,57.98,82900.0,45.2871,45.2949,45.2403,45.2481,82900.0
2015-05-06 11:40:00,57.98,58.04,57.97,58.0,100600.0,45.2481,45.2949,45.2403,45.2637,100600.0
2015-05-06 11:50:00,58.0,58.04,57.97,58.0,96300.0,45.2637,45.2949,45.2403,45.2637,96300.0
2015-05-06 12:00:00,57.99,58.01,57.81,57.83,192500.0,45.2559,45.2715,45.1154,45.131,192500.0
2015-05-06 12:10:00,57.83,57.9,57.82,57.9,158100.0,45.131,45.1857,45.1232,45.1857,158100.0
2015-05-06 12:20:00,57.9,57.93,57.87,57.89,124700.0,45.1857,45.2091,45.1622,45.1779,124700.0
2015-05-06 12:30:00,57.89,57.97,57.88,57.97,59100.0,45.1779,45.2403,45.1701,45.2403,59100.0
2015-05-06 12:40:00,57.97,57.98,57.92,57.96,87700.0,45.2403,45.2481,45.2013,45.2325,87700.0
2015-05-06 12:50:00,57.96,57.96,57.88,57.92,88900.0,45.2325,45.2325,45.1701,45.2013,88900.0
2015-05-06 13:00:00,57.92,57.93,57.86,57.92,91400.0,45.2013,45.2091,45.1544,45.2013,91400.0
2015-05-06 13:10:00,57.9,57.96,57.9,57.95,129100.0,45.1857,45.2325,45.1857,45.2247,129100.0
2015-05-06 13:20:00,57.95,57.98,57.93,57.96,80300.0,45.2247,45.2481,45.2091,45.2325,80300.0
2015-05-06 13:30:00,57.96,57.96,57.88,57.92,179300.0,45.2325,45.2325,45.1701,45.2013,179300.0
2015-05-06 13:40:00,57.92,57.96,57.88,57.91,124100.0,45.2013,45.2325,45.1701,45.1935,124100.0
2015-05-06 13:50:00,57.9,57.94,57.86,57.94,78900.0,45.1857,45.2169,45.1544,45.2169,78900.0
2015-05-06 14:00:00,57.94,57.97,57.92,57.96,104100.0,45.2169,45.2403,45.2013,45.2325,104100.0
2015-05-06 14:10:00,57.96,57.96,57.9,57.95,92000.0,45.2325,45.2325,45.1857,45.2247,92000.0
2015-05-06 14:20:00,57.95,57.96,57.85,57.91,130300.0,45.2247,45.2325,45.1466,45.1935,130300.0
2015-05-06 14:30:00,57.91,57.91,57.76,57.78,190700.0,45.1935,45.1935,45.0764,45.092,190700.0
2015-05-06 14:40:00,57.77,57.78,57.72,57.78,136600.0,45.0842,45.092,45.0452,45.092,136600.0
2015-05-06 14:50:00,57.77,57.87,57.76,57.87,156700.0,45.0842,45.1622,45.0764,45.1622,156700.0
2015-05-06 15:00:00,57.87,57.9,57.82,57.86,183700.0,45.1622,45.1857,45.1232,45.1544,183700.0
2015-05-06 15:10:00,57.86,57.87,57.76,57.78,153700.0,45.1544,45.1622,45.0764,45.092,153700.0
2015-05-06 15:20:00,57.78,57.92,57.77,57.91,170000.0,45.092,45.2013,45.0842,45.1935,170000.0
2015-05-06 15:30:00,57.92,58.05,57.9,58.03,262700.0,45.2013,45.3027,45.1857,45.2871,262700.0
2015-05-06 15:40:00,58.04,58.09,57.96,58.08,230100.0,45.2949,45.3339,45.2325,45.3261,230100.0
2015-05-06 15:50:00,58.08,58.15,58.03,58.14,424800.0,45.3261,45.3808,45.2871,45.373,424800.0
2015-05-07 09:30:00,58.16,58.22,57.82,57.96,209300.0,45.3886,45.4354,45.1232,45.2325,209300.0
2015-05-07 09:40:00,57.95,58.36,57.91,58.32,284500.0,45.2247,45.5446,45.1935,45.5134,284500.0
2015-05-07 09:50:00,58.31,58.39,58.23,58.23,250800.0,45.5056,45.5681,45.4432,45.4432,250800.0
2015-05-07 10:00:00,58.23,58.56,58.21,58.46,280600.0,45.4432,45.7007,45.4276,45.6227,280600.0
2015-05-07 10:10:00,58.46,58.65,58.41,58.65,291000.0,45.6227,45.771,45.5837,45.771,291000.0
2015-05-07 10:20:00,58.64,58.67,58.5,58.57,131300.0,45.7632,45.7866,45.6539,45.7085,131300.0
2015-05-07 10:30:00,58.56,58.68,58.51,58.68,143400.0,45.7007,45.7944,45.6617,45.7944,143400.0
2015-05-07 10:40:00,58.68,58.93,58.68,58.92,287800.0,45.7944,45.9895,45.7944,45.9817,287800.0
2015-05-07 10:50:00,58.91,59.09,58.91,59.06,331100.0,45.9739,46.1143,45.9739,46.0909,331100.0
2015-05-07 11:00:00,59.07,59.07,58.91,58.91,166600.0,46.0987,46.0987,45.9739,45.9739,166600.0
2015-05-07 11:10:00,58.91,59.0,58.89,58.97,105500.0,45.9739,46.0441,45.9583,46.0207,105500.0
2015-05-07 11:20:00,58.97,59.04,58.91,59.02,123400.0,46.0207,46.0753,45.9739,46.0597,123400.0
2015-05-07 11:30:00,59.01,59.09,58.96,59.01,177300.0,46.0519,46.1143,46.0129,46.0519,177300.0
2015-05-07 11:40:00,59.02,59.15,59.0,59.15,178300.0,46.0597,46.1612,46.0441,46.1612,178300.0
2015-05-07 11:50:00,59.14,59.23,59.11,59.21,275700.0,46.1534,46.2236,46.13,46.208,275700.0
2015-05-07 12:00:00,59.22,59.31,59.2,59.31,203700.0,46.2158,46.286,46.2002,46.286,203700.0
2015-05-07 12:10:00,59.31,59.5,59.31,59.49,354900.0,46.286,46.4343,46.286,46.4265,354900.0
2015-05-07 12:20:00,59.49,59.5,59.32,59.32,153400.0,46.4265,46.4343,46.2938,46.2938,153400.0
2015-05-07 12:30:00,59.33,59.39,59.33,59.33,128400.0,46.3016,46.3485,46.3016,46.3016,128400.0
2015-05-07 12:40:00,59.33,59.38,59.3,59.3,88300.0,46.3016,46.3407,46.2782,46.2782,88300.0
2015-05-07 12:50:00,59.31,59.35,59.26,59.26,68300.0,46.286,46.3173,46.247,46.247,68300.0
2015-05-07 13:00:00,59.27,59.3,59.14,59.15,160800.0,46.2548,46.2782,46.1534,46.1612,160800.0
2015-05-07 13:10:00,59.16,59.17,58.99,59.0,177900.0,46.169,46.1768,46.0363,46.0441,177900.0
2015-05-07 13:20:00,59.0,59.1,58.98,59.09,146500.0,46.0441,46.1221,46.0285,46.1143,146500.0
2015-05-07 13:30:00,59.1,59.15,59.08,59.11,75800.0,46.1221,46.1612,46.1065,46.13,75800.0
2015-05-07 13:40:00,59.11,59.13,59.02,59.03,84900.0,46.13,46.1456,46.0597,46.0675,84900.0
2015-05-07 13:50:00,59.03,59.05,58.94,59.0,97200.0,46.0675,46.0831,45.9973,46.0441,97200.0
2015-05-07 14:00:00,59.0,59.05,58.99,59.04,90100.0,46.0441,46.0831,46.0363,46.0753,90100.0
2015-05-07 14:10:00,59.04,59.14,59.03,59.09,146100.0,46.0753,46.1534,46.0675,46.1143,146100.0
2015-05-07 14:20:00,59.09,59.14,59.06,59.1,84900.0,46.1143,46.1534,46.0909,46.1221,84900.0
2015-05-07 14:30:00,59.1,59.14,59.07,59.11,117100.0,46.1221,46.1534,46.0987,46.13,117100.0
2015-05-07 14:40:00,59.11,59.15,59.08,59.08,87300.0,46.13,46.1612,46.1065,46.1065,87300.0
2015-05-07 14:50:00,59.08,59.14,59.05,59.12,97800.0,46.1065,46.1534,46.0831,46.1378,97800.0
2015-05-07 15:00:00,59.12,59.16,59.1,59.13,127200.0,46.1378,46.169,46.1221,46.1456,127200.0
2015-05-07 15:10:00,59.13,59.14,59.01,59.03,154800.0,46.1456,46.1534,46.0519,46.0675,154800.0
2015-05-07 15:20:00,59.03,59.08,58.98,59.03,138700.0,46.0675,46.1065,46.0285,46.0675,138700.0
2015-05-07 15:30:00,59.03,59.04,58.99,59.0,158800.0,46.0675,46.0753,46.0363,46.0441,158800.0
2015-05-07 15:40:00,59.0,59.01,58.95,58.98,271400.0,46.0441,46.0519,46.0051,46.0285,271400.0
2015-05-07 15:50:00,58.98,59.04,58.95,58.97,644900.0,46.0285,46.0753,46.0051,46.0207,644900.0
2015-05-08 09:30:00,59.44,59.49,59.09,59.17,519800.0,46.3875,46.4265,46.1143,46.1768,519800.0
2015-05-08 09:40:00,59.16,59.47,59.09,59.36,387100.0,46.169,46.4109,46.1143,46.3251,387100.0
2015-05-08 09:50:00,59.38,59.5,59.21,59.21,228400.0,46.3407,46.4343,46.208,46.208,228400.0
2015-05-08 10:00:00,59.2,59.5,59.2,59.48,164600.0,46.2002,46.4343,46.2002,46.4187,164600.0
2015-05-08 10:10:00,59.48,59.5,59.32,59.4,149200.0,46.4187,46.4343,46.2938,46.3563,149200.0
2015-05-08 10:20:00,59.4,59.57,59.4,59.56,169500.0,46.3563,46.4889,46.3563,46.4811,169500.0
2015-05-08 10:30:00,59.56,59.57,59.48,59.5,128800.0,46.4811,46.4889,46.4187,46.4343,128800.0
2015-05-08 10:40:00,59.5,59.63,59.49,59.59,153500.0,46.4343,46.5358,46.4265,46.5045,153500.0
2015-05-08 10:50:00,59.58,59.67,59.56,59.67,102400.0,46.4967,46.567,46.4811,46.567,102400.0
2015-05-08 11:00:00,59.67,59.73,59.65,59.72,102700.0,46.567,46.6138,46.5514,46.606,102700.0
2015-05-08 11:10:00,59.72,59.73,59.67,59.7,159600.0,46.606,46.6138,46.567,46.5904,159600.0
2015-05-08 11:20:00,59.7,59.7,59.64,59.65,83100.0,46.5904,46.5904,46.5436,46.5514,83100.0
2015-05-08 11:30:00,59.65,59.68,59.63,59.67,105600.0,46.5514,46.5748,46.5358,46.567,105600.0
2015-05-08 11:40:00,59.66,59.68,59.66,59.68,93500.0,46.5592,46.5748,46.5592,46.5748,93500.0
2015-05-08 11:50:00,59.68,59.74,59.67,59.7,148700.0,46.5748,46.6216,46.567,46.5904,148700.0
2015-05-08 12:00:00,59.71,59.75,59.7,59.75,112800.0,46.5982,46.6294,46.5904,46.6294,112800.0
2015-05-08 12:10:00,59.75,59.76,59.73,59.74,114500.0,46.6294,46.6372,46.6138,46.6216,114500.0
2015-05-08 12:20:00,59.74,59.75,59.69,59.69,109900.0,46.6216,46.6294,46.5826,46.5826,109900.0
2015-05-08 12:30:00,59.69,59.7,59.64,59.64,93900.0,46.5826,46.5904,46.5436,46.5436,93900.0
2015-05-08 12:40:00,59.64,59.64,59.6,59.64,78700.0,46.5436,46.5436,46.5124,46.5436,78700.0
2015-05-08 12:50:00,59.65,59.7,59.63,59.7,61800.0,46.5514,46.5904,46.5358,46.5904,61800.0
2015-05-08 13:00:00,59.69,59.77,59.69,59.75,70600.0,46.5826,46.645,46.5826,46.6294,70600.0
2015-05-08 13:10:00,59.75,59.78,59.71,59.74,84700.0,46.6294,46.6528,46.5982,46.6216,84700.0
2015-05-08 13:20:00,59.74,59.79,59.72,59.74,58200.0,46.6216,46.6606,46.606,46.6216,58200.0
2015-05-08 13:30:00,59.75,59.75,59.66,59.7,81300.0,46.6294,46.6294,46.5592,46.5904,81300.0
2015-05-08 13:40:00,59.7,59.7,59.61,59.61,97900.0,46.5904,46.5904,46.5202,46.5202,97900.0
2015-05-08 13:50:00,59.61,59.66,59.59,59.64,112700.0,46.5202,46.5592,46.5045,46.5436,112700.0
2015-05-08 14:00:00,59.63,59.65,59.6,59.61,86200.0,46.5358,46.5514,46.5124,46.5202,86200.0
2015-05-08 14:10:00,59.6,59.68,59.6,59.66,86900.0,46.5124,46.5748,46.5124,46.5592,86900.0
2015-05-08 14:20:00,59.66,59.67,59.61,59.65,133500.0,46.5592,46.567,46.5202,46.5514,133500.0
2015-05-08 14:30:00,59.66,59.66,59.6,59.63,105800.0,46.5592,46.5592,46.5124,46.5358,105800.0
2015-05-08 14:40:00,59.63,59.64,59.58,59.61,114200.0,46.5358,46.5436,46.4967,46.5202,114200.0
2015-05-08 14:50:00,59.61,59.67,59.59,59.67,166900.0,46.5202,46.567,46.5045,46.567,166900.0
2015-05-08 15:00:00,59.67,59.71,59.66,59.7,109100.0,46.567,46.5982,46.5592,46.5904,109100.0
2015-05-08 15:10:00,59.69,59.71,59.64,59.64,122300.0,46.5826,46.5982,46.5436,46.5436,122300.0
2015-05-08 15:20:00,59.65,59.7,59.63,59.65,162600.0,46.5514,46.5904,46.5358,46.5514,162600.0
2015-05-08 15:30:00,59.65,59.68,59.64,59.68,186900.0,46.5514,46.5748,46.5436,46.5748,186900.0
2015-05-08 15:40:00,59.68,59.77,59.67,59.72,286900.0,46.5748,46.645,46.567,46.606,286900.0
2015-05-08 15:50:00,59.71,59.75,59.66,59.67,507300.0,46.5982,46.6294,46.5592,46.567,507300.0
2015-05-11 09:30:00,59.67,59.83,59.63,59.73,157400.0,46.567,46.6918,46.5358,46.6138,157400.0
2015-05-11 09:40:00,59.73,59.88,59.61,59.83,114400.0,46.6138,46.7309,46.5202,46.6918,114400.0
2015-05-11 09:50:00,59.83,59.85,59.73,59.78,63800.0,46.6918,46.7075,46.6138,46.6528,63800.0
2015-05-11 10:00:00,59.78,59.83,59.71,59.72,84600.0,46.6528,46.6918,46.5982,46.606,84600.0
2015-05-11 10:10:00,59.71,59.74,59.62,59.68,101000.0,46.5982,46.6216,46.528,46.5748,101000.0
2015-05-11 10:20:00,59.68,59.72,59.62,59.65,68000.0,46.5748,46.606,46.528,46.5514,68000.0
2015-05-11 10:30:00,59.64,59.64,59.47,59.51,107000.0,46.5436,46.5436,46.4109,46.4421,107000.0
2015-05-11 10:40:00,59.51,59.57,59.49,59.55,98300.0,46.4421,46.4889,46.4265,46.4733,98300.0
2015-05-11 10:50:00,59.56,59.6,59.55,59.6,83400.0,46.4811,46.5124,46.4733,46.5124,83400.0
2015-05-11 11:00:00,59.6,59.6,59.39,59.4,359600.0,46.5124,46.5124,46.3485,46.3563,359600.0
2015-05-11 11:10:00,59.4,59.58,59.39,59.56,100700.0,46.3563,46.4967,46.3485,46.4811,100700.0
2015-05-11 11:20:00,59.56,59.59,59.47,59.48,265200.0,46.4811,46.5045,46.4109,46.4187,265200.0
2015-05-11 11:30:00,59.47,59.5,59.46,59.47,137100.0,46.4109,46.4343,46.4031,46.4109,137100.0
2015-05-11 11:40:00,59.46,59.47,59.41,59.44,367600.0,46.4031,46.4109,46.3641,46.3875,367600.0
2015-05-11 11:50:00,59.43,59.44,59.36,59.4,166700.0,46.3797,46.3875,46.3251,46.3563,166700.0
2015-05-11 12:00:00,59.39,59.4,59.16,59.23,210200.0,46.3485,46.3563,46.169,46.2236,210200.0
2015-05-11 12:10:00,59.23,59.24,59.16,59.2,105500.0,46.2236,46.2314,46.169,46.2002,105500.0
2015-05-11 12:20:00,59.2,59.23,59.15,59.23,72100.0,46.2002,46.2236,46.1612,46.2236,72100.0
2015-05-11 12:30:00,59.22,59.34,59.2,59.29,104800.0,46.2158,46.3094,46.2002,46.2704,104800.0
2015-05-11 12:40:00,59.29,59.33,59.27,59.31,223800.0,46.2704,46.3016,46.2548,46.286,223800.0
2015-05-11 12:50:00,59.31,59.4,59.31,59.39,109600.0,46.286,46.3563,46.286,46.3485,109600.0
2015-05-11 13:00:00,59.4,59.45,59.39,59.43,54700.0,46.3563,46.3953,46.3485,46.3797,54700.0
2015-05-11 13:10:00,59.44,59.48,59.43,59.47,216800.0,46.3875,46.4187,46.3797,46.4109,216800.0
2015-05-11 13:20:00,59.47,59.5,59.46,59.47,113200.0,46.4109,46.4343,46.4031,46.4109,113200.0
2015-05-11 13:30:00,59.48,59.49,59.4,59.43,47600.0,46.4187,46.4265,46.3563,46.3797,47600.0
2015-05-11 13:40:00,59.43,59.45,59.37,59.4,65000.0,46.3797,46.3953,46.3329,46.3563,65000.0
2015-05-11 13:50:00,59.4,59.42,59.39,59.42,46100.0,46.3563,46.3719,46.3485,46.3719,46100.0
2015-05-11 14:00:00,59.41,59.46,59.39,59.41,106500.0,46.3641,46.4031,46.3485,46.3641,106500.0
2015-05-11 14:10:00,59.42,59.42,59.35,59.37,134800.0,46.3719,46.3719,46.3173,46.3329,134800.0
2015-05-11 14:20:00,59.38,59.4,59.34,59.34,131600.0,46.3407,46.3563,46.3094,46.3094,131600.0
2015-05-11 14:30:00,59.34,59.34,59.26,59.29,158700.0,46.3094,46.3094,46.247,46.2704,158700.0
2015-05-11 14:40:00,59.3,59.33,59.27,59.29,198900.0,46.2782,46.3016,46.2548,46.2704,198900.0
2015-05-11 14:50:00,59.28,59.29,59.19,59.21,131700.0,46.2626,46.2704,46.1924,46.208,131700.0
2015-05-11 15:00:00,59.21,59.3,59.18,59.3,139300.0,46.208,46.2782,46.1846,46.2782,139300.0
2015-05-11 15:10:00,59.29,59.43,59.29,59.43,102700.0,46.2704,46.3797,46.2704,46.3797,102700.0
2015-05-11 15:20:00,59.43,59.43,59.38,59.4,344800.0,46.3797,46.3797,46.3407,46.3563,344800.0
2015-05-11 15:30:00,59.41,59.41,59.3,59.33,184200.0,46.3641,46.3641,46.2782,46.3016,184200.0
2015-05-11 15:40:00,59.33,59.35,59.27,59.28,320600.0,46.3016,46.3173,46.2548,46.2626,320600.0
2015-05-11 15:50:00,59.28,59.28,59.21,59.21,633600.0,46.2626,46.2626,46.208,46.208,633600.0
2015-05-12 09:30:00,58.71,58.76,58.62,58.71,473800.0,45.8178,45.8568,45.7476,45.8178,473800.0
2015-05-12 09:40:00,58.7,58.71,58.54,58.61,213700.0,45.81,45.8178,45.6851,45.7397,213700.0
2015-05-12 09:50:00,58.61,58.8,58.59,58.67,347900.0,45.7397,45.888,45.7241,45.7866,347900.0
2015-05-12 10:00:00,58.66,58.67,58.51,58.59,276400.0,45.7788,45.7866,45.6617,45.7241,276400.0
2015-05-12 10:10:00,58.6,58.6,58.39,58.45,201100.0,45.7319,45.7319,45.5681,45.6149,201100.0
2015-05-12 10:20:00,58.45,58.53,58.42,58.5,125000.0,45.6149,45.6773,45.5915,45.6539,125000.0
2015-05-12 10:30:00,58.5,58.8,58.5,58.79,185000.0,45.6539,45.888,45.6539,45.8802,185000.0
2015-05-12 10:40:00,58.8,58.91,58.76,58.86,230000.0,45.888,45.9739,45.8568,45.9349,230000.0
2015-05-12 10:50:00,58.86,58.87,58.68,58.69,117500.0,45.9349,45.9427,45.7944,45.8022,117500.0
2015-05-12 11:00:00,58.68,58.85,58.67,58.77,114400.0,45.7944,45.927,45.7866,45.8646,114400.0
2015-05-12 11:10:00,58.77,58.81,58.66,58.71,78400.0,45.8646,45.8958,45.7788,45.8178,78400.0
2015-05-12 11:20:00,58.71,58.77,58.66,58.69,109300.0,45.8178,45.8646,45.7788,45.8022,109300.0
2015-05-12 11:30:00,58.69,58.8,58.69,58.75,146600.0,45.8022,45.888,45.8022,45.849,146600.0
2015-05-12 11:40:00,58.75,58.8,58.7,58.76,124200.0,45.849,45.888,45.81,45.8568,124200.0
2015-05-12 11:50:00,58.76,58.81,58.73,58.76,127900.0,45.8568,45.8958,45.8334,45.8568,127900.0
2015-05-12 12:00:00,58.77,58.78,58.68,58.69,87700.0,45.8646,45.8724,45.7944,45.8022,87700.0
2015-05-12 12:10:00,58.68,58.76,58.6,58.74,114100.0,45.7944,45.8568,45.7319,45.8412,114100.0
2015-05-12 12:20:00,58.74,58.75,58.68,58.71,48800.0,45.8412,45.849,45.7944,45.8178,48800.0
2015-05-12 12:30:00,58.71,58.82,58.67,58.82,116500.0,45.8178,45.9036,45.7866,45.9036,116500.0
2015-05-12 12:40:00,58.82,58.83,58.69,58.69,269000.0,45.9036,45.9114,45.8022,45.8022,269000.0
2015-05-12 12:50:00,58.69,58.79,58.68,58.71,72600.0,45.8022,45.8802,45.7944,45.8178,72600.0
2015-05-12 13:00:00,58.71,58.8,58.71,58.8,70800.0,45.8178,45.888,45.8178,45.888,70800.0
2015-05-12 13:10:00,58.8,58.83,58.74,58.8,216300.0,45.888,45.9114,45.8412,45.888,216300.0
2015-05-12 13:20:00,58.8,58.83,58.75,58.75,161800.0,45.888,45.9114,45.849,45.849,161800.0
2015-05-12 13:30:00,58.75,58.8,58.69,58.79,134100.0,45.849,45.888,45.8022,45.8802,134100.0
2015-05-12 13:40:00,58.79,58.83,58.74,58.81,116300.0,45.8802,45.9114,45.8412,45.8958,116300.0
2015-05-12 13:50:00,58.79,58.83,58.73,58.81,62300.0,45.8802,45.9114,45.8334,45.8958,62300.0
2015-05-12 14:00:00,58.8,58.85,58.8,58.83,49100.0,45.888,45.927,45.888,45.9114,49100.0
2015-05-12 14:10:00,58.84,58.84,58.71,58.77,108500.0,45.9192,45.9192,45.8178,45.8646,108500.0
2015-05-12 14:20:00,58.76,58.87,58.76,58.85,81000.0,45.8568,45.9427,45.8568,45.927,81000.0
2015-05-12 14:30:00,58.86,58.98,58.85,58.94,155100.0,45.9349,46.0285,45.927,45.9973,155100.0
2015-05-12 14:40:00,58.95,58.97,58.85,58.89,128600.0,46.0051,46.0207,45.927,45.9583,128600.0
2015-05-12 14:50:00,58.89,58.91,58.81,58.88,135100.0,45.9583,45.9739,45.8958,45.9505,135100.0
2015-05-12 15:00:00,58.88,58.9,58.85,58.88,61100.0,45.9505,45.9661,45.927,45.9505,61100.0
2015-05-12 15:10:00,58.88,58.91,58.84,58.86,202300.0,45.9505,45.9739,45.9192,45.9349,202300.0
2015-05-12 15:20:00,58.87,58.91,58.82,58.86,197300.0,45.9427,45.9739,45.9036,45.9349,197300.0
2015-05-12 15:30:00,58.86,58.94,58.84,58.91,212200.0,45.9349,45.9973,45.9192,45.9739,212200.0
2015-05-12 15:40:00,58.91,58.91,58.81,58.81,294600.0,45.9739,45.9739,45.8958,45.8958,294600.0
2015-05-12 15:50:00,58.82,58.84,58.76,58.76,339100.0,45.9036,45.9192,45.8568,45.8568,339100.0
2015-05-13 09:30:00,58.56,58.92,58.5,58.64,170400.0,45.7007,45.9817,45.6539,45.7632,170400.0
2015-05-13 09:40:00,58.63,58.79,58.62,58.76,114300.0,45.7554,45.8802,45.7476,45.8568,114300.0
2015-05-13 09:50:00,58.77,58.8,58.68,58.78,98600.0,45.8646,45.888,45.7944,45.8724,98600.0
2015-05-13 10:00:00,58.79,58.79,58.64,58.65,115400.0,45.8802,45.8802,45.7632,45.771,115400.0
2015-05-13 10:10:00,58.64,58.67,58.58,58.6,169100.0,45.7632,45.7866,45.7163,45.7319,169100.0
2015-05-13 10:20:00,58.6,58.64,58.52,58.53,155700.0,45.7319,45.7632,45.6695,45.6773,155700.0
2015-05-13 10:30:00,58.54,58.56,58.47,58.53,119300.0,45.6851,45.7007,45.6305,45.6773,119300.0
2015-05-13 10:40:00,58.52,58.6,58.46,58.46,101800.0,45.6695,45.7319,45.6227,45.6227,101800.0
2015-05-13 10:50:00,58.46,58.61,58.46,58.48,146400.0,45.6227,45.7397,45.6227,45.6383,146400.0
2015-05-13 11:00:00,58.48,58.52,58.45,58.51,64200.0,45.6383,45.6695,45.6149,45.6617,64200.0
2015-05-13 11:10:00,58.52,58.53,58.44,58.49,154600.0,45.6695,45.6773,45.6071,45.6461,154600.0
2015-05-13 11:20:00,58.48,58.71,58.48,58.7,238600.0,45.6383,45.8178,45.6383,45.81,238600.0
2015-05-13 11:30:00,58.69,58.78,58.63,58.73,83700.0,45.8022,45.8724,45.7554,45.8334,83700.0
2015-05-13 11:40:00,58.73,58.8,58.72,58.79,50100.0,45.8334,45.888,45.8256,45.8802,50100.0
2015-05-13 11:50:00,58.79,58.81,58.74,58.76,61000.0,45.8802,45.8958,45.8412,45.8568,61000.0
2015-05-13 12:00:00,58.76,58.85,58.75,58.82,83400.0,45.8568,45.927,45.849,45.9036,83400.0
2015-05-13 12:10:00,58.82,58.89,58.81,58.88,57200.0,45.9036,45.9583,45.8958,45.9505,57200.0
2015-05-13 12:20:00,58.88,58.88,58.72,58.78,56400.0,45.9505,45.9505,45.8256,45.8724,56400.0
2015-05-13 12:30:00,58.77,58.79,58.72,58.76,41500.0,45.8646,45.8802,45.8256,45.8568,41500.0
2015-05-13 12:40:00,58.76,58.76,58.68,58.69,31200.0,45.8568,45.8568,45.7944,45.8022,31200.0
2015-05-13 12:50:00,58.69,58.71,58.64,58.65,33800.0,45.8022,45.8178,45.7632,45.771,33800.0
2015-05-13 13:00:00,58.64,58.75,58.64,58.73,40200.0,45.7632,45.849,45.7632,45.8334,40200.0
2015-05-13 13:10:00,58.73,58.76,58.67,58.68,160600.0,45.8334,45.8568,45.7866,45.7944,160600.0
2015-05-13 13:20:00,58.69,58.76,58.68,58.76,42300.0,45.8022,45.8568,45.7944,45.8568,42300.0
2015-05-13 13:30:00,58.76,58.85,58.76,58.85,88800.0,45.8568,45.927,45.8568,45.927,88800.0
2015-05-13 13:40:00,58.86,58.88,58.81,58.82,53700.0,45.9349,45.9505,45.8958,45.9036,53700.0
2015-05-13 13:50:00,58.82,58.85,58.78,58.83,45400.0,45.9036,45.927,45.8724,45.9114,45400.0
2015-05-13 14:00:00,58.83,58.84,58.75,58.77,42700.0,45.9114,45.9192,45.849,45.8646,42700.0
2015-05-13 14:10:00,58.77,58.79,58.72,58.75,55500.0,45.8646,45.8802,45.8256,45.849,55500.0
2015-05-13 14:20:00,58.74,58.75,58.67,58.73,118300.0,45.8412,45.849,45.7866,45.8334,118300.0
2015-05-13 14:30:00,58.74,58.8,58.71,58.78,111900.0,45.8412,45.888,45.8178,45.8724,111900.0
2015-05-13 14:40:00,58.77,58.84,58.75,58.82,150600.0,45.8646,45.9192,45.849,45.9036,150600.0
2015-05-13 14:50:00,58.82,58.83,58.78,58.79,161800.0,45.9036,45.9114,45.8724,45.8802,161800.0
2015-05-13 15:00:00,58.79,58.88,58.78,58.86,133400.0,45.8802,45.9505,45.8724,45.9349,133400.0
2015-05-13 15:10:00,58.86,58.86,58.77,58.78,135800.0,45.9349,45.9349,45.8646,45.8724,135800.0
2015-05-13 15:20:00,58.78,58.8,58.71,58.77,134600.0,45.8724,45.888,45.8178,45.8646,134600.0
2015-05-13 15:30:00,58.77,58.8,58.73,58.75,221400.0,45.8646,45.888,45.8334,45.849,221400.0
2015-05-13 15:40:00,58.74,58.77,58.69,58.75,193600.0,45.8412,45.8646,45.8022,45.849,193600.0
2015-05-13 15:50:00,58.75,58.78,58.73,58.75,510100.0,45.849,45.8724,45.8334,45.849,510100.0
2015-05-14 09:30:00,59.0,59.21,58.95,59.09,152400.0,46.0441,46.208,46.0051,46.1143,152400.0
2015-05-14 09:40:00,59.11,59.15,58.95,58.98,88300.0,46.13,46.1612,46.0051,46.0285,88300.0
2015-05-14 09:50:00,58.99,59.08,58.95,59.0,119000.0,46.0363,46.1065,46.0051,46.0441,119000.0
2015-05-14 10:00:00,59.01,59.07,58.9,59.07,106800.0,46.0519,46.0987,45.9661,46.0987,106800.0
2015-05-14 10:10:00,59.07,59.13,58.99,59.09,135600.0,46.0987,46.1456,46.0363,46.1143,135600.0
2015-05-14 10:20:00,59.09,59.19,59.06,59.06,112600.0,46.1143,46.1924,46.0909,46.0909,112600.0
2015-05-14 10:30:00,59.07,59.09,58.95,58.97,90200.0,46.0987,46.1143,46.0051,46.0207,90200.0
2015-05-14 10:40:00,58.97,58.98,58.91,58.92,59000.0,46.0207,46.0285,45.9739,45.9817,59000.0
2015-05-14 10:50:00,58.92,58.97,58.89,58.96,53300.0,45.9817,46.0207,45.9583,46.0129,53300.0
2015-05-14 11:00:00,58.97,58.97,58.82,58.83,116800.0,46.0207,46.0207,45.9036,45.9114,116800.0
2015-05-14 11:10:00,58.83,58.83,58.78,58.82,85500.0,45.9114,45.9114,45.8724,45.9036,85500.0
2015-05-14 11:20:00,58.82,58.87,58.81,58.85,32900.0,45.9036,45.9427,45.8958,45.927,32900.0
2015-05-14 11:30:00,58.85,58.85,58.72,58.83,96000.0,45.927,45.927,45.8256,45.9114,96000.0
2015-05-14 11:40:00,58.82,58.85,58.77,58.85,40000.0,45.9036,45.927,45.8646,45.927,40000.0
2015-05-14 11:50:00,58.85,58.89,58.8,58.86,38700.0,45.927,45.9583,45.888,45.9349,38700.0
2015-05-14 12:00:00,58.86,58.89,58.79,58.81,45400.0,45.9349,45.9583,45.8802,45.8958,45400.0
2015-05-14 12:10:00,58.8,58.87,58.8,58.84,39100.0,45.888,45.9427,45.888,45.9192,39100.0
2015-05-14 12:20:00,58.83,58.93,58.83,58.92,102900.0,45.9114,45.9895,45.9114,45.9817,102900.0
2015-05-14 12:30:00,58.92,58.94,58.85,58.85,40400.0,45.9817,45.9973,45.927,45.927,40400.0
2015-05-14 12:40:00,58.86,58.91,58.86,58.88,23100.0,45.9349,45.9739,45.9349,45.9505,23100.0
2015-05-14 12:50:00,58.89,58.96,58.87,58.96,48600.0,45.9583,46.0129,45.9427,46.0129,48600.0
2015-05-14 13:00:00,58.96,58.97,58.88,58.91,53500.0,46.0129,46.0207,45.9505,45.9739,53500.0
2015-05-14 13:10:00,58.91,58.91,58.87,58.9,28300.0,45.9739,45.9739,45.9427,45.9661,28300.0
2015-05-14 13:20:00,58.91,58.93,58.89,58.89,54800.0,45.9739,45.9895,45.9583,45.9583,54800.0
2015-05-14 13:30:00,58.9,58.92,58.85,58.86,71900.0,45.9661,45.9817,45.927,45.9349,71900.0
2015-05-14 13:40:00,58.86,58.87,58.79,58.8,29800.0,45.9349,45.9427,45.8802,45.888,29800.0
2015-05-14 13:50:00,58.8,58.85,58.79,58.83,49500.0,45.888,45.927,45.8802,45.9114,49500.0
2015-05-14 14:00:00,58.84,58.85,58.79,58.82,65800.0,45.9192,45.927,45.8802,45.9036,65800.0
2015-05-14 14:10:00,58.82,58.91,58.82,58.9,46400.0,45.9036,45.9739,45.9036,45.9661,46400.0
2015-05-14 14:20:00,58.9,58.93,58.89,58.91,36000.0,45.9661,45.9895,45.9583,45.9739,36000.0
2015-05-14 14:30:00,58.92,58.92,58.81,58.82,79300.0,45.9817,45.9817,45.8958,45.9036,79300.0
2015-05-14 14:40:00,58.82,58.85,58.78,58.8,49400.0,45.9036,45.927,45.8724,45.888,49400.0
2015-05-14 14:50:00,58.8,58.89,58.79,58.89,67500.0,45.888,45.9583,45.8802,45.9583,67500.0
2015-05-14 15:00:00,58.89,58.92,58.85,58.91,106200.0,45.9583,45.9817,45.927,45.9739,106200.0
2015-05-14 15:10:00,58.92,58.93,58.88,58.9,80600.0,45.9817,45.9895,45.9505,45.9661,80600.0
2015-05-14 15:20:00,58.9,58.92,58.89,58.91,70700.0,45.9661,45.9817,45.9583,45.9739,70700.0
2015-05-14 15:30:00,58.9,58.92,58.87,58.92,150800.0,45.9661,45.9817,45.9427,45.9817,150800.0
2015-05-14 15:40:00,58.91,58.97,58.9,58.96,240600.0,45.9739,46.0207,45.9661,46.0129,240600.0
2015-05-14 15:50:00,58.96,58.98,58.94,58.95,394700.0,46.0129,46.0285,45.9973,46.0051,394700.0
2015-05-15 09:30:00,59.03,59.06,58.89,58.95,413000.0,46.0675,46.0909,45.9583,46.0051,413000.0
2015-05-15 09:40:00,58.94,58.94,58.78,58.82,136000.0,45.9973,45.9973,45.8724,45.9036,136000.0
2015-05-15 09:50:00,58.82,58.82,58.67,58.71,98200.0,45.9036,45.9036,45.7866,45.8178,98200.0
2015-05-15 10:00:00,58.71,58.74,58.64,58.71,83500.0,45.8178,45.8412,45.7632,45.8178,83500.0
2015-05-15 10:10:00,58.7,58.75,58.56,58.58,68700.0,45.81,45.849,45.7007,45.7163,68700.0
2015-05-15 10:20:00,58.57,58.62,58.42,58.45,131000.0,45.7085,45.7476,45.5915,45.6149,131000.0
2015-05-15 10:30:00,58.45,58.58,58.44,58.58,73600.0,45.6149,45.7163,45.6071,45.7163,73600.0
2015-05-15 10:40:00,58.57,58.64,58.55,58.58,112500.0,45.7085,45.7632,45.6929,45.7163,112500.0
2015-05-15 10:50:00,58.57,58.6,58.53,58.57,133300.0,45.7085,45.7319,45.6773,45.7085,133300.0
2015-05-15 11:00:00,58.57,58.59,58.56,58.59,129900.0,45.7085,45.7241,45.7007,45.7241,129900.0
2015-05-15 11:10:00,58.6,58.63,58.51,58.51,68800.0,45.7319,45.7554,45.6617,45.6617,68800.0
2015-05-15 11:20:00,58.52,58.58,58.52,58.54,49500.0,45.6695,45.7163,45.6695,45.6851,49500.0
2015-05-15 11:30:00,58.54,58.55,58.42,58.42,40100.0,45.6851,45.6929,45.5915,45.5915,40100.0
2015-05-15 11:40:00,58.43,58.45,58.34,58.35,87800.0,45.5993,45.6149,45.529,45.5368,87800.0
2015-05-15 11:50:00,58.34,58.36,58.27,58.3,110100.0,45.529,45.5446,45.4744,45.4978,110100.0
2015-05-15 12:00:00,58.3,58.36,58.3,58.33,66100.0,45.4978,45.5446,45.4978,45.5212,66100.0
2015-05-15 12:10:00,58.32,58.35,58.28,58.33,52600.0,45.5134,45.5368,45.4822,45.5212,52600.0
2015-05-15 12:20:00,58.32,58.4,58.32,58.36,58300.0,45.5134,45.5759,45.5134,45.5446,58300.0
2015-05-15 12:30:00,58.35,58.38,58.32,58.33,36600.0,45.5368,45.5603,45.5134,45.5212,36600.0
2015-05-15 12:40:00,58.33,58.38,58.33,58.38,35200.0,45.5212,45.5603,45.5212,45.5603,35200.0
2015-05-15 12:50:00,58.37,58.4,58.36,58.38,47300.0,45.5525,45.5759,45.5446,45.5603,47300.0
2015-05-15 13:00:00,58.39,58.42,58.36,58.4,51800.0,45.5681,45.5915,45.5446,45.5759,51800.0
2015-05-15 13:10:00,58.4,58.43,58.32,58.33,70000.0,45.5759,45.5993,45.5134,45.5212,70000.0
2015-05-15 13:20:00,58.33,58.35,58.23,58.26,133900.0,45.5212,45.5368,45.4432,45.4666,133900.0
2015-05-15 13:30:00,58.27,58.29,58.24,58.25,63000.0,45.4744,45.49,45.451,45.4588,63000.0
2015-05-15 13:40:00,58.24,58.25,58.15,58.16,82500.0,45.451,45.4588,45.3808,45.3886,82500.0
2015-05-15 13:50:00,58.17,58.26,58.16,58.21,152700.0,45.3964,45.4666,45.3886,45.4276,152700.0
2015-05-15 14:00:00,58.21,58.23,58.15,58.18,87200.0,45.4276,45.4432,45.3808,45.4042,87200.0
2015-05-15 14:10:00,58.18,58.26,58.15,58.26,133600.0,45.4042,45.4666,45.3808,45.4666,133600.0
2015-05-15 14:20:00,58.26,58.36,58.25,58.35,132100.0,45.4666,45.5446,45.4588,45.5368,132100.0
2015-05-15 14:30:00,58.35,58.35,58.27,58.33,76800.0,45.5368,45.5368,45.4744,45.5212,76800.0
2015-05-15 14:40:00,58.33,58.35,58.3,58.35,62500.0,45.5212,45.5368,45.4978,45.5368,62500.0
2015-05-15 14:50:00,58.35,58.43,58.34,58.43,66000.0,45.5368,45.5993,45.529,45.5993,66000.0
2015-05-15 15:00:00,58.42,58.44,58.38,58.41,97800.0,45.5915,45.6071,45.5603,45.5837,97800.0
2015-05-15 15:10:00,58.41,58.42,58.36,58.39,96300.0,45.5837,45.5915,45.5446,45.5681,96300.0
2015-05-15 15:20:00,58.39,58.41,58.33,58.33,108800.0,45.5681,45.5837,45.5212,45.5212,108800.0
2015-05-15 15:30:00,58.34,58.37,58.32,58.37,185400.0,45.529,45.5525,45.5134,45.5525,185400.0
2015-05-15 15:40:00,58.37,58.39,58.33,58.34,488800.0,45.5525,45.5681,45.5212,45.529,488800.0
2015-05-15 15:50:00,58.34,58.37,58.27,58.36,804300.0,45.529,45.5525,45.4744,45.5446,804300.0
2015-05-18 09:30:00,58.46,58.95,58.37,58.84,318800.0,45.6227,46.0051,45.5525,45.9192,318800.0
2015-05-18 09:40:00,58.84,58.94,58.82,58.93,111100.0,45.9192,45.9973,45.9036,45.9895,111100.0
2015-05-18 09:50:00,58.92,58.98,58.84,58.87,117500.0,45.9817,46.0285,45.9192,45.9427,117500.0
2015-05-18 10:00:00,58.89,58.91,58.78,58.83,151600.0,45.9583,45.9739,45.8724,45.9114,151600.0
2015-05-18 10:10:00,58.83,58.84,58.77,58.83,83300.0,45.9114,45.9192,45.8646,45.9114,83300.0
2015-05-18 10:20:00,58.82,58.91,58.82,58.88,79500.0,45.9036,45.9739,45.9036,45.9505,79500.0
2015-05-18 10:30:00,58.89,58.97,58.82,58.84,97100.0,45.9583,46.0207,45.9036,45.9192,97100.0
2015-05-18 10:40:00,58.85,58.9,58.83,58.88,75300.0,45.927,45.9661,45.9114,45.9505,75300.0
2015-05-18 10:50:00,58.89,59.0,58.87,59.0,76100.0,45.9583,46.0441,45.9427,46.0441,76100.0
2015-05-18 11:00:00,59.0,59.03,58.97,59.01,102200.0,46.0441,46.0675,46.0207,46.0519,102200.0
2015-05-18 11:10:00,59.01,59.02,58.91,58.91,79700.0,46.0519,46.0597,45.9739,45.9739,79700.0
2015-05-18 11:20:00,58.9,58.94,58.85,58.93,79200.0,45.9661,45.9973,45.927,45.9895,79200.0
2015-05-18 11:30:00,58.94,58.94,58.84,58.86,86900.0,45.9973,45.9973,45.9192,45.9349,86900.0
2015-05-18 11:40:00,58.86,58.92,58.84,58.85,57800.0,45.9349,45.9817,45.9192,45.927,57800.0
2015-05-18 11:50:00,58.86,58.89,58.8,58.81,97900.0,45.9349,45.9583,45.888,45.8958,97900.0
2015-05-18 12:00:00,58.82,58.86,58.81,58.86,54300.0,45.9036,45.9349,45.8958,45.9349,54300.0
2015-05-18 12:10:00,58.87,58.88,58.81,58.84,52200.0,45.9427,45.9505,45.8958,45.9192,52200.0
2015-05-18 12:20:00,58.84,58.92,58.82,58.86,71700.0,45.9192,45.9817,45.9036,45.9349,71700.0
2015-05-18 12:30:00,58.87,58.87,58.75,58.76,82100.0,45.9427,45.9427,45.849,45.8568,82100.0
2015-05-18 12:40:00,58.76,58.89,58.75,58.89,53600.0,45.8568,45.9583,45.849,45.9583,53600.0
2015-05-18 12:50:00,58.89,58.9,58.84,58.86,29800.0,45.9583,45.9661,45.9192,45.9349,29800.0
2015-05-18 13:00:00,58.86,58.89,58.84,58.89,29600.0,45.9349,45.9583,45.9192,45.9583,29600.0
2015-05-18 13:10:00,58.89,58.9,58.88,58.89,27300.0,45.9583,45.9661,45.9505,45.9583,27300.0
2015-05-18 13:20:00,58.9,58.91,58.86,58.87,26900.0,45.9661,45.9739,45.9349,45.9427,26900.0
2015-05-18 13:30:00,58.87,58.9,58.85,58.9,41300.0,45.9427,45.9661,45.927,45.9661,41300.0
2015-05-18 13:40:00,58.9,58.91,58.86,58.88,45700.0,45.9661,45.9739,45.9349,45.9505,45700.0
2015-05-18 13:50:00,58.88,58.9,58.82,58.85,47800.0,45.9505,45.9661,45.9036,45.927,47800.0
2015-05-18 14:00:00,58.84,58.86,58.81,58.82,55000.0,45.9192,45.9349,45.8958,45.9036,55000.0
2015-05-18 14:10:00,58.82,58.86,58.79,58.83,62500.0,45.9036,45.9349,45.8802,45.9114,62500.0
2015-05-18 14:20:00,58.84,58.86,58.79,58.86,43800.0,45.9192,45.9349,45.8802,45.9349,43800.0
2015-05-18 14:30:00,58.86,58.91,58.85,58.88,57100.0,45.9349,45.9739,45.927,45.9505,57100.0
2015-05-18 14:40:00,58.89,58.9,58.86,58.86,50800.0,45.9583,45.9661,45.9349,45.9349,50800.0
2015-05-18 14:50:00,58.87,58.88,58.86,58.88,28100.0,45.9427,45.9505,45.9349,45.9505,28100.0
2015-05-18 15:00:00,58.88,58.9,58.84,58.9,94700.0,45.9505,45.9661,45.9192,45.9661,94700.0
2015-05-18 15:10:00,58.89,58.91,58.86,58.91,71900.0,45.9583,45.9739,45.9349,45.9739,71900.0
2015-05-18 15:20:00,58.91,58.92,58.88,58.9,96500.0,45.9739,45.9817,45.9505,45.9661,96500.0
2015-05-18 15:30:00,58.91,58.91,58.88,58.9,114000.0,45.9739,45.9739,45.9505,45.9661,114000.0
2015-05-18 15:40:00,58.9,58.91,58.87,58.88,133800.0,45.9661,45.9739,45.9427,45.9505,133800.0
2015-05-18 15:50:00,58.88,58.89,58.85,58.88,376900.0,45.9505,45.9583,45.927,45.9505,376900.0
2015-05-19 09:30:00,59.02,59.28,58.8,58.95,176100.0,46.0597,46.2626,45.888,46.0051,176100.0
2015-05-19 09:40:00,58.95,58.98,58.88,58.94,71200.0,46.0051,46.0285,45.9505,45.9973,71200.0
2015-05-19 09:50:00,58.93,58.93,58.77,58.8,98700.0,45.9895,45.9895,45.8646,45.888,98700.0
2015-05-19 10:00:00,58.8,59.02,58.8,58.96,97800.0,45.888,46.0597,45.888,46.0129,97800.0
2015-05-19 10:10:00,58.96,59.19,58.93,59.19,269100.0,46.0129,46.1924,45.9895,46.1924,269100.0
2015-05-19 10:20:00,59.19,59.25,59.06,59.23,142400.0,46.1924,46.2392,46.0909,46.2236,142400.0
2015-05-19 10:30:00,59.23,59.24,59.15,59.2,80900.0,46.2236,46.2314,46.1612,46.2002,80900.0
2015-05-19 10:40:00,59.19,59.25,59.18,59.23,72200.0,46.1924,46.2392,46.1846,46.2236,72200.0
2015-05-19 10:50:00,59.23,59.23,59.15,59.2,198200.0,46.2236,46.2236,46.1612,46.2002,198200.0
2015-05-19 11:00:00,59.19,59.27,59.19,59.27,226200.0,46.1924,46.2548,46.1924,46.2548,226200.0
2015-05-19 11:10:00,59.27,59.41,59.26,59.41,157500.0,46.2548,46.3641,46.247,46.3641,157500.0
2015-05-19 11:20:00,59.42,59.46,59.3,59.31,98800.0,46.3719,46.4031,46.2782,46.286,98800.0
2015-05-19 11:30:00,59.32,59.39,59.29,59.38,81600.0,46.2938,46.3485,46.2704,46.3407,81600.0
2015-05-19 11:40:00,59.37,59.37,59.24,59.29,59800.0,46.3329,46.3329,46.2314,46.2704,59800.0
2015-05-19 11:50:00,59.29,59.3,59.26,59.3,52100.0,46.2704,46.2782,46.247,46.2782,52100.0
2015-05-19 12:00:00,59.29,59.39,59.29,59.32,210100.0,46.2704,46.3485,46.2704,46.2938,210100.0
2015-05-19 12:10:00,59.32,59.34,59.29,59.33,38900.0,46.2938,46.3094,46.2704,46.3016,38900.0
2015-05-19 12:20:00,59.32,59.4,59.32,59.39,45100.0,46.2938,46.3563,46.2938,46.3485,45100.0
2015-05-19 12:30:00,59.38,59.43,59.37,59.43,33800.0,46.3407,46.3797,46.3329,46.3797,33800.0
2015-05-19 12:40:00,59.42,59.44,59.41,59.43,33500.0,46.3719,46.3875,46.3641,46.3797,33500.0
2015-05-19 12:50:00,59.44,59.44,59.38,59.38,31700.0,46.3875,46.3875,46.3407,46.3407,31700.0
2015-05-19 13:00:00,59.38,59.42,59.36,59.4,68900.0,46.3407,46.3719,46.3251,46.3563,68900.0
2015-05-19 13:10:00,59.39,59.46,59.38,59.45,66400.0,46.3485,46.4031,46.3407,46.3953,66400.0
2015-05-19 13:20:00,59.46,59.47,59.42,59.44,53600.0,46.4031,46.4109,46.3719,46.3875,53600.0
2015-05-19 13:30:00,59.44,59.53,59.44,59.51,104200.0,46.3875,46.4577,46.3875,46.4421,104200.0
2015-05-19 13:40:00,59.51,59.56,59.5,59.51,40800.0,46.4421,46.4811,46.4343,46.4421,40800.0
2015-05-19 13:50:00,59.51,59.55,59.5,59.53,58800.0,46.4421,46.4733,46.4343,46.4577,58800.0
2015-05-19 14:00:00,59.53,59.54,59.5,59.5,35800.0,46.4577,46.4655,46.4343,46.4343,35800.0
2015-05-19 14:10:00,59.5,59.53,59.47,59.48,112600.0,46.4343,46.4577,46.4109,46.4187,112600.0
2015-05-19 14:20:00,59.48,59.48,59.45,59.45,39600.0,46.4187,46.4187,46.3953,46.3953,39600.0
2015-05-19 14:30:00,59.45,59.46,59.32,59.36,108200.0,46.3953,46.4031,46.2938,46.3251,108200.0
2015-05-19 14:40:00,59.36,59.36,59.29,59.33,53300.0,46.3251,46.3251,46.2704,46.3016,53300.0
2015-05-19 14:50:00,59.33,59.4,59.32,59.39,44200.0,46.3016,46.3563,46.2938,46.3485,44200.0
2015-05-19 15:00:00,59.38,59.39,59.27,59.29,46700.0,46.3407,46.3485,46.2548,46.2704,46700.0
2015-05-19 15:10:00,59.29,59.32,59.23,59.29,67500.0,46.2704,46.2938,46.2236,46.2704,67500.0
2015-05-19 15:20:00,59.3,59.32,59.27,59.32,61700.0,46.2782,46.2938,46.2548,46.2938,61700.0
2015-05-19 15:30:00,59.33,59.39,59.29,59.38,185200.0,46.3016,46.3485,46.2704,46.3407,185200.0
2015-05-19 15:40:00,59.38,59.4,59.31,59.4,128300.0,46.3407,46.3563,46.286,46.3563,128300.0
2015-05-19 15:50:00,59.4,59.43,59.37,59.42,357300.0,46.3563,46.3797,46.3329,46.3719,357300.0
2015-05-20 09:30:00,59.43,59.45,59.02,59.04,124900.0,46.3797,46.3953,46.0597,46.0753,124900.0
2015-05-20 09:40:00,59.04,59.22,58.93,59.21,123800.0,46.0753,46.2158,45.9895,46.208,123800.0
2015-05-20 09:50:00,59.2,59.32,59.2,59.31,119900.0,46.2002,46.2938,46.2002,46.286,119900.0
2015-05-20 10:00:00,59.32,59.44,59.3,59.42,84000.0,46.2938,46.3875,46.2782,46.3719,84000.0
2015-05-20 10:10:00,59.43,59.45,59.4,59.42,113300.0,46.3797,46.3953,46.3563,46.3719,113300.0
2015-05-20 10:20:00,59.41,59.45,59.4,59.4,66800.0,46.3641,46.3953,46.3563,46.3563,66800.0
2015-05-20 10:30:00,59.4,59.59,59.4,59.59,77700.0,46.3563,46.5045,46.3563,46.5045,77700.0
2015-05-20 10:40:00,59.59,59.62,59.47,59.47,80700.0,46.5045,46.528,46.4109,46.4109,80700.0
2015-05-20 10:50:00,59.46,59.53,59.44,59.52,122500.0,46.4031,46.4577,46.3875,46.4499,122500.0
2015-05-20 11:00:00,59.53,59.58,59.51,59.57,109000.0,46.4577,46.4967,46.4421,46.4889,109000.0
2015-05-20 11:10:00,59.56,59.58,59.53,59.57,67400.0,46.4811,46.4967,46.4577,46.4889,67400.0
2015-05-20 11:20:00,59.57,59.58,59.5,59.51,144800.0,46.4889,46.4967,46.4343,46.4421,144800.0
2015-05-20 11:30:00,59.52,59.52,59.45,59.5,74800.0,46.4499,46.4499,46.3953,46.4343,74800.0
2015-05-20 11:40:00,59.5,59.51,59.42,59.42,87300.0,46.4343,46.4421,46.3719,46.3719,87300.0
2015-05-20 11:50:00,59.41,59.51,59.4,59.49,39400.0,46.3641,46.4421,46.3563,46.4265,39400.0
2015-05-20 12:00:00,59.49,59.53,59.46,59.52,33100.0,46.4265,46.4577,46.4031,46.4499,33100.0
2015-05-20 12:10:00,59.52,59.61,59.52,59.6,60600.0,46.4499,46.5202,46.4499,46.5124,60600.0
2015-05-20 12:20:00,59.6,59.69,59.6,59.63,65300.0,46.5124,46.5826,46.5124,46.5358,65300.0
2015-05-20 12:30:00,59.63,59.64,59.58,59.63,21800.0,46.5358,46.5436,46.4967,46.5358,21800.0
2015-05-20 12:40:00,59.64,59.8,59.6,59.76,241000.0,46.5436,46.6684,46.5124,46.6372,241000.0
2015-05-20 12:50:00,59.77,59.77,59.73,59.73,63600.0,46.645,46.645,46.6138,46.6138,63600.0
2015-05-20 13:00:00,59.73,59.77,59.67,59.73,137300.0,46.6138,46.645,46.567,46.6138,137300.0
2015-05-20 13:10:00,59.73,59.77,59.69,59.71,87700.0,46.6138,46.645,46.5826,46.5982,87700.0
2015-05-20 13:20:00,59.72,59.77,59.7,59.76,230300.0,46.606,46.645,46.5904,46.6372,230300.0
2015-05-20 13:30:00,59.76,59.79,59.73,59.73,63300.0,46.6372,46.6606,46.6138,46.6138,63300.0
2015-05-20 13:40:00,59.73,59.78,59.71,59.78,36800.0,46.6138,46.6528,46.5982,46.6528,36800.0
2015-05-20 13:50:00,59.78,59.82,59.73,59.81,105500.0,46.6528,46.684,46.6138,46.6762,105500.0
2015-05-20 14:00:00,59.8,59.94,59.8,59.86,185800.0,46.6684,46.7777,46.6684,46.7153,185800.0
2015-05-20 14:10:00,59.86,59.98,59.85,59.97,105700.0,46.7153,46.8089,46.7075,46.8011,105700.0
2015-05-20 14:20:00,59.97,59.99,59.9,59.95,88700.0,46.8011,46.8167,46.7465,46.7855,88700.0
2015-05-20 14:30:00,59.95,60.01,59.94,60.0,291100.0,46.7855,46.8323,46.7777,46.8245,291100.0
2015-05-20 14:40:00,59.99,60.08,59.98,60.05,218200.0,46.8167,46.8869,46.8089,46.8635,218200.0
2015-05-20 14:50:00,60.05,60.09,59.99,60.08,146700.0,46.8635,46.8948,46.8167,46.8869,146700.0
2015-05-20 15:00:00,60.08,60.08,59.99,60.03,95900.0,46.8869,46.8869,46.8167,46.8479,95900.0
2015-05-20 15:10:00,60.04,60.07,59.99,60.0,218200.0,46.8557,46.8791,46.8167,46.8245,218200.0
2015-05-20 15:20:00,60.0,60.0,59.96,59.97,133200.0,46.8245,46.8245,46.7933,46.8011,133200.0
2015-05-20 15:30:00,59.98,59.98,59.9,59.94,233600.0,46.8089,46.8089,46.7465,46.7777,233600.0
2015-05-20 15:40:00,59.93,60.05,59.91,60.05,212100.0,46.7699,46.8635,46.7543,46.8635,212100.0
2015-05-20 15:50:00,60.04,60.05,59.96,59.96,726900.0,46.8557,46.8635,46.7933,46.7933,726900.0
2015-05-21 09:30:00,59.93,60.24,59.85,60.24,219600.0,46.7699,47.0118,46.7075,47.0118,219600.0
2015-05-21 09:40:00,60.24,60.24,60.12,60.16,108000.0,47.0118,47.0118,46.9182,46.9494,108000.0
2015-05-21 09:50:00,60.15,60.18,60.1,60.14,70000.0,46.9416,46.965,46.9026,46.9338,70000.0
2015-05-21 10:00:00,60.15,60.28,60.11,60.25,144000.0,46.9416,47.043,46.9104,47.0196,144000.0
2015-05-21 10:10:00,60.26,60.3,60.08,60.14,101100.0,47.0274,47.0586,46.8869,46.9338,101100.0
2015-05-21 10:20:00,60.16,60.19,60.12,60.15,82600.0,46.9494,46.9728,46.9182,46.9416,82600.0
2015-05-21 10:30:00,60.15,60.27,60.15,60.27,166200.0,46.9416,47.0352,46.9416,47.0352,166200.0
2015-05-21 10:40:00,60.26,60.3,60.21,60.24,119500.0,47.0274,47.0586,46.9884,47.0118,119500.0
2015-05-21 10:50:00,60.25,60.26,60.19,60.25,112700.0,47.0196,47.0274,46.9728,47.0196,112700.0
2015-05-21 11:00:00,60.25,60.42,60.25,60.41,218300.0,47.0196,47.1523,47.0196,47.1445,218300.0
2015-05-21 11:10:00,60.41,60.49,60.39,60.4,101500.0,47.1445,47.2069,47.1289,47.1367,101500.0
2015-05-21 11:20:00,60.4,60.58,60.4,60.42,264600.0,47.1367,47.2772,47.1367,47.1523,264600.0
2015-05-21 11:30:00,60.42,60.49,60.39,60.45,200500.0,47.1523,47.2069,47.1289,47.1757,200500.0
2015-05-21 11:40:00,60.46,60.5,60.41,60.48,88600.0,47.1835,47.2147,47.1445,47.1991,88600.0
2015-05-21 11:50:00,60.48,60.54,60.44,60.52,100500.0,47.1991,47.2459,47.1679,47.2303,100500.0
2015-05-21 12:00:00,60.52,60.7,60.48,60.63,191500.0,47.2303,47.3708,47.1991,47.3162,191500.0
2015-05-21 12:10:00,60.62,60.63,60.51,60.6,75300.0,47.3084,47.3162,47.2225,47.2928,75300.0
2015-05-21 12:20:00,60.6,60.61,60.54,60.58,40800.0,47.2928,47.3006,47.2459,47.2772,40800.0
2015-05-21 12:30:00,60.57,60.6,60.51,60.53,47900.0,47.2694,47.2928,47.2225,47.2381,47900.0
2015-05-21 12:40:00,60.53,60.59,60.47,60.49,60600.0,47.2381,47.285,47.1913,47.2069,60600.0
2015-05-21 12:50:00,60.49,60.53,60.46,60.52,55500.0,47.2069,47.2381,47.1835,47.2303,55500.0
2015-05-21 13:00:00,60.53,60.54,60.33,60.34,119600.0,47.2381,47.2459,47.0821,47.0899,119600.0
2015-05-21 13:10:00,60.34,60.35,60.29,60.29,30100.0,47.0899,47.0977,47.0508,47.0508,30100.0
2015-05-21 13:20:00,60.3,60.37,60.29,60.32,84100.0,47.0586,47.1133,47.0508,47.0742,84100.0
2015-05-21 13:30:00,60.31,60.35,60.3,60.31,59500.0,47.0664,47.0977,47.0586,47.0664,59500.0
2015-05-21 13:40:00,60.32,60.32,60.2,60.23,210500.0,47.0742,47.0742,46.9806,47.004,210500.0
2015-05-21 13:50:00,60.22,60.23,60.17,60.19,121800.0,46.9962,47.004,46.9572,46.9728,121800.0
2015-05-21 14:00:00,60.19,60.25,60.18,60.22,89600.0,46.9728,47.0196,46.965,46.9962,89600.0
2015-05-21 14:10:00,60.22,60.23,60.19,60.22,150700.0,46.9962,47.004,46.9728,46.9962,150700.0
2015-05-21 14:20:00,60.22,60.25,60.19,60.24,147800.0,46.9962,47.0196,46.9728,47.0118,147800.0
2015-05-21 14:30:00,60.24,60.35,60.21,60.3,134400.0,47.0118,47.0977,46.9884,47.0586,134400.0
2015-05-21 14:40:00,60.3,60.31,60.25,60.25,73800.0,47.0586,47.0664,47.0196,47.0196,73800.0
2015-05-21 14:50:00,60.25,60.27,60.2,60.25,57200.0,47.0196,47.0352,46.9806,47.0196,57200.0
2015-05-21 15:00:00,60.25,60.26,60.2,60.24,102500.0,47.0196,47.0274,46.9806,47.0118,102500.0
2015-05-21 15:10:00,60.24,60.24,60.18,60.2,189600.0,47.0118,47.0118,46.965,46.9806,189600.0
2015-05-21 15:20:00,60.21,60.21,60.19,60.21,117000.0,46.9884,46.9884,46.9728,46.9884,117000.0
2015-05-21 15:30:00,60.21,60.21,60.17,60.19,259400.0,46.9884,46.9884,46.9572,46.9728,259400.0
2015-05-21 15:40:00,60.19,60.28,60.18,60.24,269500.0,46.9728,47.043,46.965,47.0118,269500.0
2015-05-21 15:50:00,60.23,60.24,60.19,60.21,610300.0,47.004,47.0118,46.9728,46.9884,610300.0
2015-05-22 09:30:00,60.13,60.31,60.07,60.27,170800.0,46.926,47.0664,46.8791,47.0352,170800.0
2015-05-22 09:40:00,60.27,60.34,60.23,60.29,56000.0,47.0352,47.0899,47.004,47.0508,56000.0
2015-05-22 09:50:00,60.28,60.34,60.25,60.28,82100.0,47.043,47.0899,47.0196,47.043,82100.0
2015-05-22 10:00:00,60.28,60.38,60.27,60.31,90100.0,47.043,47.1211,47.0352,47.0664,90100.0
2015-05-22 10:10:00,60.32,60.44,60.31,60.42,149900.0,47.0742,47.1679,47.0664,47.1523,149900.0
2015-05-22 10:20:00,60.43,60.47,60.41,60.43,83200.0,47.1601,47.1913,47.1445,47.1601,83200.0
2015-05-22 10:30:00,60.43,60.44,60.39,60.39,132800.0,47.1601,47.1679,47.1289,47.1289,132800.0
2015-05-22 10:40:00,60.38,60.43,60.36,60.4,234700.0,47.1211,47.1601,47.1055,47.1367,234700.0
2015-05-22 10:50:00,60.41,60.41,60.27,60.38,222100.0,47.1445,47.1445,47.0352,47.1211,222100.0
2015-05-22 11:00:00,60.38,60.38,60.28,60.3,85900.0,47.1211,47.1211,47.043,47.0586,85900.0
2015-05-22 11:10:00,60.3,60.34,60.21,60.21,111600.0,47.0586,47.0899,46.9884,46.9884,111600.0
2015-05-22 11:20:00,60.21,60.21,60.09,60.12,210300.0,46.9884,46.9884,46.8948,46.9182,210300.0
2015-05-22 11:30:00,60.11,60.11,59.99,60.03,99800.0,46.9104,46.9104,46.8167,46.8479,99800.0
2015-05-22 11:40:00,60.02,60.06,59.98,59.99,52000.0,46.8401,46.8713,46.8089,46.8167,52000.0
2015-05-22 11:50:00,59.99,60.15,59.99,60.15,47900.0,46.8167,46.9416,46.8167,46.9416,47900.0
2015-05-22 12:00:00,60.14,60.14,59.95,59.98,66400.0,46.9338,46.9338,46.7855,46.8089,66400.0
2015-05-22 12:10:00,59.98,59.98,59.92,59.93,49200.0,46.8089,46.8089,46.7621,46.7699,49200.0
2015-05-22 12:20:00,59.93,60.02,59.93,60.0,86000.0,46.7699,46.8401,46.7699,46.8245,86000.0
2015-05-22 12:30:00,60.0,60.02,59.97,60.0,96600.0,46.8245,46.8401,46.8011,46.8245,96600.0
2015-05-22 12:40:00,59.99,60.0,59.93,59.94,67600.0,46.8167,46.8245,46.7699,46.7777,67600.0
2015-05-22 12:50:00,59.94,59.94,59.89,59.91,137400.0,46.7777,46.7777,46.7387,46.7543,137400.0
2015-05-22 13:00:00,59.91,60.05,59.88,60.05,132700.0,46.7543,46.8635,46.7309,46.8635,132700.0
2015-05-22 13:10:00,60.04,60.11,60.04,60.07,127800.0,46.8557,46.9104,46.8557,46.8791,127800.0
2015-05-22 13:20:00,60.07,60.13,60.05,60.09,82500.0,46.8791,46.926,46.8635,46.8948,82500.0
2015-05-22 13:30:00,60.08,60.11,60.01,60.02,85300.0,46.8869,46.9104,46.8323,46.8401,85300.0
2015-05-22 13:40:00,60.02,60.05,59.98,60.0,72300.0,46.8401,46.8635,46.8089,46.8245,72300.0
2015-05-22 13:50:00,60.0,60.04,59.96,59.97,33100.0,46.8245,46.8557,46.7933,46.8011,33100.0
2015-05-22 14:00:00,59.97,59.97,59.87,59.91,50000.0,46.8011,46.8011,46.7231,46.7543,50000.0
2015-05-22 14:10:00,59.91,59.93,59.9,59.91,46500.0,46.7543,46.7699,46.7465,46.7543,46500.0
2015-05-22 14:20:00,59.91,59.97,59.9,59.94,46100.0,46.7543,46.8011,46.7465,46.7777,46100.0
2015-05-22 14:30:00,59.93,59.96,59.91,59.94,47400.0,46.7699,46.7933,46.7543,46.7777,47400.0
2015-05-22 14:40:00,59.95,59.95,59.87,59.88,59800.0,46.7855,46.7855,46.7231,46.7309,59800.0
2015-05-22 14:50:00,59.88,59.88,59.82,59.83,59200.0,46.7309,46.7309,46.684,46.6918,59200.0
2015-05-22 15:00:00,59.82,59.88,59.81,59.87,88300.0,46.684,46.7309,46.6762,46.7231,88300.0
2015-05-22 15:10:00,59.87,59.9,59.86,59.89,75100.0,46.7231,46.7465,46.7153,46.7387,75100.0
2015-05-22 15:20:00,59.88,59.95,59.88,59.94,96100.0,46.7309,46.7855,46.7309,46.7777,96100.0
2015-05-22 15:30:00,59.94,59.99,59.92,59.96,102700.0,46.7777,46.8167,46.7621,46.7933,102700.0
2015-05-22 15:40:00,59.96,59.97,59.91,59.92,120700.0,46.7933,46.8011,46.7543,46.7621,120700.0
2015-05-22 15:50:00,59.92,59.93,59.85,59.9,292900.0,46.7621,46.7699,46.7075,46.7465,292900.0
2015-05-26 09:30:00,59.76,59.8,59.42,59.43,189400.0,46.6372,46.6684,46.3719,46.3797,189400.0
2015-05-26 09:40:00,59.42,59.44,59.24,59.41,167800.0,46.3719,46.3875,46.2314,46.3641,167800.0
2015-05-26 09:50:00,59.4,59.61,59.34,59.6,93200.0,46.3563,46.5202,46.3094,46.5124,93200.0
2015-05-26 10:00:00,59.6,59.74,59.52,59.52,118100.0,46.5124,46.6216,46.4499,46.4499,118100.0
2015-05-26 10:10:00,59.52,59.62,59.47,59.54,123400.0,46.4499,46.528,46.4109,46.4655,123400.0
2015-05-26 10:20:00,59.54,59.61,59.51,59.54,125200.0,46.4655,46.5202,46.4421,46.4655,125200.0
2015-05-26 10:30:00,59.54,59.55,59.39,59.4,186800.0,46.4655,46.4733,46.3485,46.3563,186800.0
2015-05-26 10:40:00,59.39,59.4,59.33,59.35,250600.0,46.3485,46.3563,46.3016,46.3173,250600.0
2015-05-26 10:50:00,59.35,59.42,59.25,59.27,207900.0,46.3173,46.3719,46.2392,46.2548,207900.0
2015-05-26 11:00:00,59.27,59.33,59.18,59.21,104900.0,46.2548,46.3016,46.1846,46.208,104900.0
2015-05-26 11:10:00,59.22,59.23,59.14,59.14,84700.0,46.2158,46.2236,46.1534,46.1534,84700.0
2015-05-26 11:20:00,59.14,59.33,59.11,59.32,114900.0,46.1534,46.3016,46.13,46.2938,114900.0
2015-05-26 11:30:00,59.32,59.39,59.28,59.37,67900.0,46.2938,46.3485,46.2626,46.3329,67900.0
2015-05-26 11:40:00,59.37,59.44,59.33,59.38,146400.0,46.3329,46.3875,46.3016,46.3407,146400.0
2015-05-26 11:50:00,59.39,59.39,59.28,59.28,73500.0,46.3485,46.3485,46.2626,46.2626,73500.0
2015-05-26 12:00:00,59.28,59.34,59.24,59.27,96900.0,46.2626,46.3094,46.2314,46.2548,96900.0
2015-05-26 12:10:00,59.28,59.33,59.26,59.31,63100.0,46.2626,46.3016,46.247,46.286,63100.0
2015-05-26 12:20:00,59.31,59.33,59.26,59.26,42800.0,46.286,46.3016,46.247,46.247,42800.0
2015-05-26 12:30:00,59.27,59.31,59.21,59.22,65600.0,46.2548,46.286,46.208,46.2158,65600.0
2015-05-26 12:40:00,59.22,59.26,59.21,59.23,36100.0,46.2158,46.247,46.208,46.2236,36100.0
2015-05-26 12:50:00,59.24,59.28,59.22,59.27,40400.0,46.2314,46.2626,46.2158,46.2548,40400.0
2015-05-26 13:00:00,59.27,59.32,59.11,59.16,111500.0,46.2548,46.2938,46.13,46.169,111500.0
2015-05-26 13:10:00,59.17,59.17,59.1,59.15,78500.0,46.1768,46.1768,46.1221,46.1612,78500.0
2015-05-26 13:20:00,59.14,59.23,59.11,59.19,75200.0,46.1534,46.2236,46.13,46.1924,75200.0
2015-05-26 13:30:00,59.19,59.19,59.07,59.11,68900.0,46.1924,46.1924,46.0987,46.13,68900.0
2015-05-26 13:40:00,59.11,59.19,59.1,59.16,60300.0,46.13,46.1924,46.1221,46.169,60300.0
2015-05-26 13:50:00,59.16,59.17,59.09,59.12,63700.0,46.169,46.1768,46.1143,46.1378,63700.0
2015-05-26 14:00:00,59.11,59.2,59.1,59.16,53200.0,46.13,46.2002,46.1221,46.169,53200.0
2015-05-26 14:10:00,59.16,59.24,59.15,59.23,56200.0,46.169,46.2314,46.1612,46.2236,56200.0
2015-05-26 14:20:00,59.23,59.25,59.17,59.18,80300.0,46.2236,46.2392,46.1768,46.1846,80300.0
2015-05-26 14:30:00,59.18,59.2,59.12,59.17,58800.0,46.1846,46.2002,46.1378,46.1768,58800.0
2015-05-26 14:40:00,59.17,59.26,59.17,59.2,77300.0,46.1768,46.247,46.1768,46.2002,77300.0
2015-05-26 14:50:00,59.21,59.26,59.2,59.24,66300.0,46.208,46.247,46.2002,46.2314,66300.0
2015-05-26 15:00:00,59.25,59.29,59.21,59.29,97400.0,46.2392,46.2704,46.208,46.2704,97400.0
2015-05-26 15:10:00,59.28,59.33,59.24,59.26,107700.0,46.2626,46.3016,46.2314,46.247,107700.0
2015-05-26 15:20:00,59.26,59.29,59.21,59.27,85000.0,46.247,46.2704,46.208,46.2548,85000.0
2015-05-26 15:30:00,59.27,59.31,59.25,59.26,155400.0,46.2548,46.286,46.2392,46.247,155400.0
2015-05-26 15:40:00,59.27,59.32,59.22,59.29,179800.0,46.2548,46.2938,46.2158,46.2704,179800.0
2015-05-26 15:50:00,59.29,59.3,59.22,59.25,428900.0,46.2704,46.2782,46.2158,46.2392,428900.0
2015-05-27 09:30:00,59.28,59.5,59.18,59.3,126800.0,46.2626,46.4343,46.1846,46.2782,126800.0
2015-05-27 09:40:00,59.3,59.36,59.2,59.33,75900.0,46.2782,46.3251,46.2002,46.3016,75900.0
2015-05-27 09:50:00,59.34,59.51,59.33,59.36,110800.0,46.3094,46.4421,46.3016,46.3251,110800.0
2015-05-27 10:00:00,59.37,59.4,59.19,59.21,62500.0,46.3329,46.3563,46.1924,46.208,62500.0
2015-05-27 10:10:00,59.21,59.32,59.21,59.27,62000.0,46.208,46.2938,46.208,46.2548,62000.0
2015-05-27 10:20:00,59.26,59.28,59.21,59.24,47800.0,46.247,46.2626,46.208,46.2314,47800.0
2015-05-27 10:30:00,59.25,59.36,59.25,59.32,91100.0,46.2392,46.3251,46.2392,46.2938,91100.0
2015-05-27 10:40:00,59.32,59.32,59.22,59.28,41900.0,46.2938,46.2938,46.2158,46.2626,41900.0
2015-05-27 10:50:00,59.27,59.36,59.23,59.35,62200.0,46.2548,46.3251,46.2236,46.3173,62200.0
2015-05-27 11:00:00,59.36,59.38,59.3,59.31,154000.0,46.3251,46.3407,46.2782,46.286,154000.0
2015-05-27 11:10:00,59.31,59.43,59.3,59.39,80500.0,46.286,46.3797,46.2782,46.3485,80500.0
2015-05-27 11:20:00,59.39,59.47,59.35,59.47,135000.0,46.3485,46.4109,46.3173,46.4109,135000.0
2015-05-27 11:30:00,59.48,59.49,59.41,59.43,90400.0,46.4187,46.4265,46.3641,46.3797,90400.0
2015-05-27 11:40:00,59.44,59.56,59.43,59.52,43200.0,46.3875,46.4811,46.3797,46.4499,43200.0
2015-05-27 11:50:00,59.52,59.53,59.48,59.48,51500.0,46.4499,46.4577,46.4187,46.4187,51500.0
2015-05-27 12:00:00,59.49,59.49,59.44,59.47,36200.0,46.4265,46.4265,46.3875,46.4109,36200.0
2015-05-27 12:10:00,59.47,59.54,59.45,59.53,22900.0,46.4109,46.4655,46.3953,46.4577,22900.0
2015-05-27 12:20:00,59.53,59.57,59.51,59.52,41300.0,46.4577,46.4889,46.4421,46.4499,41300.0
2015-05-27 12:30:00,59.53,59.54,59.48,59.49,27600.0,46.4577,46.4655,46.4187,46.4265,27600.0
2015-05-27 12:40:00,59.49,59.56,59.45,59.48,45500.0,46.4265,46.4811,46.3953,46.4187,45500.0
2015-05-27 12:50:00,59.48,59.48,59.42,59.44,33000.0,46.4187,46.4187,46.3719,46.3875,33000.0
2015-05-27 13:00:00,59.44,59.53,59.43,59.51,37000.0,46.3875,46.4577,46.3797,46.4421,37000.0
2015-05-27 13:10:00,59.51,59.55,59.49,59.49,83700.0,46.4421,46.4733,46.4265,46.4265,83700.0
2015-05-27 13:20:00,59.49,59.57,59.48,59.55,25800.0,46.4265,46.4889,46.4187,46.4733,25800.0
2015-05-27 13:30:00,59.55,59.57,59.46,59.46,73500.0,46.4733,46.4889,46.4031,46.4031,73500.0
2015-05-27 13:40:00,59.46,59.49,59.44,59.45,44000.0,46.4031,46.4265,46.3875,46.3953,44000.0
2015-05-27 13:50:00,59.45,59.49,59.45,59.47,28800.0,46.3953,46.4265,46.3953,46.4109,28800.0
2015-05-27 14:00:00,59.48,59.58,59.47,59.52,58900.0,46.4187,46.4967,46.4109,46.4499,58900.0
2015-05-27 14:10:00,59.52,59.55,59.5,59.55,50600.0,46.4499,46.4733,46.4343,46.4733,50600.0
2015-05-27 14:20:00,59.55,59.57,59.52,59.53,34700.0,46.4733,46.4889,46.4499,46.4577,34700.0
2015-05-27 14:30:00,59.53,59.54,59.48,59.5,68700.0,46.4577,46.4655,46.4187,46.4343,68700.0
2015-05-27 14:40:00,59.5,59.51,59.42,59.43,118000.0,46.4343,46.4421,46.3719,46.3797,118000.0
2015-05-27 14:50:00,59.44,59.45,59.41,59.42,51900.0,46.3875,46.3953,46.3641,46.3719,51900.0
2015-05-27 15:00:00,59.43,59.45,59.41,59.45,125700.0,46.3797,46.3953,46.3641,46.3953,125700.0
2015-05-27 15:10:00,59.44,59.49,59.42,59.48,123600.0,46.3875,46.4265,46.3719,46.4187,123600.0
2015-05-27 15:20:00,59.48,59.49,59.42,59.42,69700.0,46.4187,46.4265,46.3719,46.3719,69700.0
2015-05-27 15:30:00,59.42,59.42,59.37,59.41,198400.0,46.3719,46.3719,46.3329,46.3641,198400.0
2015-05-27 15:40:00,59.41,59.44,59.37,59.4,242100.0,46.3641,46.3875,46.3329,46.3563,242100.0
2015-05-27 15:50:00,59.41,59.41,59.31,59.35,628200.0,46.3641,46.3641,46.286,46.3173,628200.0
2015-05-28 09:30:00,59.3,59.3,59.06,59.18,148700.0,46.2782,46.2782,46.0909,46.1846,148700.0
2015-05-28 09:40:00,59.17,59.19,59.07,59.07,95700.0,46.1768,46.1924,46.0987,46.0987,95700.0
2015-05-28 09:50:00,59.08,59.09,58.77,58.79,158900.0,46.1065,46.1143,45.8646,45.8802,158900.0
2015-05-28 10:00:00,58.78,58.97,58.74,58.96,156000.0,45.8724,46.0207,45.8412,46.0129,156000.0
2015-05-28 10:10:00,58.96,59.0,58.88,59.0,86800.0,46.0129,46.0441,45.9505,46.0441,86800.0
2015-05-28 10:20:00,59.0,59.07,58.96,59.01,112300.0,46.0441,46.0987,46.0129,46.0519,112300.0
2015-05-28 10:30:00,59.0,59.0,58.78,58.82,89300.0,46.0441,46.0441,45.8724,45.9036,89300.0
2015-05-28 10:40:00,58.82,58.95,58.78,58.94,86700.0,45.9036,46.0051,45.8724,45.9973,86700.0
2015-05-28 10:50:00,58.94,59.02,58.91,58.94,62200.0,45.9973,46.0597,45.9739,45.9973,62200.0
2015-05-28 11:00:00,58.95,59.06,58.95,59.06,44600.0,46.0051,46.0909,46.0051,46.0909,44600.0
2015-05-28 11:10:00,59.05,59.19,59.01,59.17,46800.0,46.0831,46.1924,46.0519,46.1768,46800.0
2015-05-28 11:20:00,59.17,59.18,59.12,59.18,53500.0,46.1768,46.1846,46.1378,46.1846,53500.0
2015-05-28 11:30:00,59.18,59.22,59.16,59.16,73900.0,46.1846,46.2158,46.169,46.169,73900.0
2015-05-28 11:40:00,59.17,59.21,59.12,59.14,287200.0,46.1768,46.208,46.1378,46.1534,287200.0
2015-05-28 11:50:00,59.15,59.22,59.15,59.22,98300.0,46.1612,46.2158,46.1612,46.2158,98300.0
2015-05-28 12:00:00,59.22,59.32,59.18,59.21,94500.0,46.2158,46.2938,46.1846,46.208,94500.0
2015-05-28 12:10:00,59.21,59.22,59.13,59.14,79200.0,46.208,46.2158,46.1456,46.1534,79200.0
2015-05-28 12:20:00,59.15,59.25,59.14,59.25,77400.0,46.1612,46.2392,46.1534,46.2392,77400.0
2015-05-28 12:30:00,59.26,59.27,59.13,59.19,54600.0,46.247,46.2548,46.1456,46.1924,54600.0
2015-05-28 12:40:00,59.18,59.29,59.18,59.29,37600.0,46.1846,46.2704,46.1846,46.2704,37600.0
2015-05-28 12:50:00,59.3,59.32,59.26,59.27,38400.0,46.2782,46.2938,46.247,46.2548,38400.0
2015-05-28 13:00:00,59.27,59.37,59.25,59.3,51900.0,46.2548,46.3329,46.2392,46.2782,51900.0
2015-05-28 13:10:00,59.31,59.31,59.24,59.3,63400.0,46.286,46.286,46.2314,46.2782,63400.0
2015-05-28 13:20:00,59.3,59.43,59.29,59.41,92700.0,46.2782,46.3797,46.2704,46.3641,92700.0
2015-05-28 13:30:00,59.42,59.42,59.27,59.28,68500.0,46.3719,46.3719,46.2548,46.2626,68500.0
2015-05-28 13:40:00,59.29,59.31,59.24,59.25,37500.0,46.2704,46.286,46.2314,46.2392,37500.0
2015-05-28 13:50:00,59.24,59.31,59.24,59.26,51300.0,46.2314,46.286,46.2314,46.247,51300.0
2015-05-28 14:00:00,59.25,59.25,59.2,59.22,37600.0,46.2392,46.2392,46.2002,46.2158,37600.0
2015-05-28 14:10:00,59.22,59.3,59.22,59.3,31300.0,46.2158,46.2782,46.2158,46.2782,31300.0
2015-05-28 14:20:00,59.3,59.37,59.3,59.36,40900.0,46.2782,46.3329,46.2782,46.3251,40900.0
2015-05-28 14:30:00,59.36,59.37,59.33,59.33,41300.0,46.3251,46.3329,46.3016,46.3016,41300.0
2015-05-28 14:40:00,59.34,59.35,59.32,59.33,32800.0,46.3094,46.3173,46.2938,46.3016,32800.0
2015-05-28 14:50:00,59.32,59.37,59.3,59.37,80400.0,46.2938,46.3329,46.2782,46.3329,80400.0
2015-05-28 15:00:00,59.37,59.39,59.33,59.37,96600.0,46.3329,46.3485,46.3016,46.3329,96600.0
2015-05-28 15:10:00,59.37,59.42,59.36,59.39,91800.0,46.3329,46.3719,46.3251,46.3485,91800.0
2015-05-28 15:20:00,59.39,59.41,59.37,59.38,55300.0,46.3485,46.3641,46.3329,46.3407,55300.0
2015-05-28 15:30:00,59.38,59.45,59.37,59.41,101000.0,46.3407,46.3953,46.3329,46.3641,101000.0
2015-05-28 15:40:00,59.41,59.48,59.4,59.48,150200.0,46.3641,46.4187,46.3563,46.4187,150200.0
2015-05-28 15:50:00,59.47,59.51,59.43,59.46,384800.0,46.4109,46.4421,46.3797,46.4031,384800.0
2015-05-29 09:30:00,59.36,59.4,59.02,59.13,180100.0,46.3251,46.3563,46.0597,46.1456,180100.0
2015-05-29 09:40:00,59.13,59.2,58.98,58.98,273600.0,46.1456,46.2002,46.0285,46.0285,273600.0
2015-05-29 09:50:00,58.98,59.15,58.94,59.11,133600.0,46.0285,46.1612,45.9973,46.13,133600.0
2015-05-29 10:00:00,59.11,59.14,59.01,59.05,281300.0,46.13,46.1534,46.0519,46.0831,281300.0
2015-05-29 10:10:00,59.05,59.13,59.04,59.12,181500.0,46.0831,46.1456,46.0753,46.1378,181500.0
2015-05-29 10:20:00,59.12,59.19,59.11,59.11,112200.0,46.1378,46.1924,46.13,46.13,112200.0
2015-05-29 10:30:00,59.11,59.11,58.97,58.97,60600.0,46.13,46.13,46.0207,46.0207,60600.0
2015-05-29 10:40:00,58.97,58.99,58.74,58.74,99300.0,46.0207,46.0363,45.8412,45.8412,99300.0
2015-05-29 10:50:00,58.73,58.82,58.66,58.78,126500.0,45.8334,45.9036,45.7788,45.8724,126500.0
2015-05-29 11:00:00,58.78,58.82,58.72,58.82,104700.0,45.8724,45.9036,45.8256,45.9036,104700.0
2015-05-29 11:10:00,58.82,58.87,58.75,58.87,69700.0,45.9036,45.9427,45.849,45.9427,69700.0
2015-05-29 11:20:00,58.87,58.92,58.69,58.69,105500.0,45.9427,45.9817,45.8022,45.8022,105500.0
2015-05-29 11:30:00,58.68,58.75,58.63,58.71,120300.0,45.7944,45.849,45.7554,45.8178,120300.0
2015-05-29 11:40:00,58.72,58.94,58.71,58.93,113800.0,45.8256,45.9973,45.8178,45.9895,113800.0
2015-05-29 11:50:00,58.93,59.01,58.92,58.96,150000.0,45.9895,46.0519,45.9817,46.0129,150000.0
2015-05-29 12:00:00,58.96,59.0,58.95,58.96,55800.0,46.0129,46.0441,46.0051,46.0129,55800.0
2015-05-29 12:10:00,58.97,58.97,58.91,58.97,132600.0,46.0207,46.0207,45.9739,46.0207,132600.0
2015-05-29 12:20:00,58.97,59.01,58.96,59.0,81400.0,46.0207,46.0519,46.0129,46.0441,81400.0
2015-05-29 12:30:00,59.0,59.01,58.97,59.0,89600.0,46.0441,46.0519,46.0207,46.0441,89600.0
2015-05-29 12:40:00,59.0,59.0,58.89,58.89,61800.0,46.0441,46.0441,45.9583,45.9583,61800.0
2015-05-29 12:50:00,58.88,58.89,58.77,58.78,69100.0,45.9505,45.9583,45.8646,45.8724,69100.0
2015-05-29 13:00:00,58.79,58.83,58.76,58.83,41700.0,45.8802,45.9114,45.8568,45.9114,41700.0
2015-05-29 13:10:00,58.83,58.89,58.82,58.84,69000.0,45.9114,45.9583,45.9036,45.9192,69000.0
2015-05-29 13:20:00,58.84,58.86,58.84,58.85,265400.0,45.9192,45.9349,45.9192,45.927,265400.0
2015-05-29 13:30:00,58.86,58.91,58.79,58.82,157400.0,45.9349,45.9739,45.8802,45.9036,157400.0
2015-05-29 13:40:00,58.83,58.86,58.78,58.85,95400.0,45.9114,45.9349,45.8724,45.927,95400.0
2015-05-29 13:50:00,58.85,58.86,58.72,58.72,65600.0,45.927,45.9349,45.8256,45.8256,65600.0
2015-05-29 14:00:00,58.72,58.76,58.66,58.72,92800.0,45.8256,45.8568,45.7788,45.8256,92800.0
2015-05-29 14:10:00,58.73,58.74,58.64,58.65,56100.0,45.8334,45.8412,45.7632,45.771,56100.0
2015-05-29 14:20:00,58.65,58.68,58.56,58.65,79400.0,45.771,45.7944,45.7007,45.771,79400.0
2015-05-29 14:30:00,58.65,58.68,58.58,58.63,72200.0,45.771,45.7944,45.7163,45.7554,72200.0
2015-05-29 14:40:00,58.63,58.65,58.55,58.56,104200.0,45.7554,45.771,45.6929,45.7007,104200.0
2015-05-29 14:50:00,58.56,58.65,58.55,58.62,90900.0,45.7007,45.771,45.6929,45.7476,90900.0
2015-05-29 15:00:00,58.62,58.71,58.57,58.7,94700.0,45.7476,45.8178,45.7085,45.81,94700.0
2015-05-29 15:10:00,58.71,58.74,58.62,58.63,112700.0,45.8178,45.8412,45.7476,45.7554,112700.0
2015-05-29 15:20:00,58.64,58.74,58.63,58.72,117700.0,45.7632,45.8412,45.7554,45.8256,117700.0
2015-05-29 15:30:00,58.72,58.77,58.65,58.69,207900.0,45.8256,45.8646,45.771,45.8022,207900.0
2015-05-29 15:40:00,58.69,58.77,58.66,58.7,251300.0,45.8022,45.8646,45.7788,45.81,251300.0
2015-05-29 15:50:00,58.7,58.7,58.61,58.62,489200.0,45.81,45.81,45.7397,45.7476,489200.0
2015-06-01 09:30:00,58.91,59.0,58.75,58.82,305009.0,45.9739,46.0441,45.849,45.9036,305009.0
2015-06-01 09:40:00,58.82,58.88,58.55,58.61,126794.0,45.9036,45.9505,45.6929,45.7397,126794.0
2015-06-01 09:50:00,58.61,58.71,58.58,58.69,77240.0,45.7397,45.8178,45.7163,45.8022,77240.0
2015-06-01 10:00:00,58.7,58.87,58.69,58.78,120507.0,45.81,45.9427,45.8022,45.8724,120507.0
2015-06-01 10:10:00,58.79,58.79,58.42,58.44,151058.0,45.8802,45.8802,45.5915,45.6071,151058.0
2015-06-01 10:20:00,58.42,58.55,58.37,58.54,107084.0,45.5915,45.6929,45.5525,45.6851,107084.0
2015-06-01 10:30:00,58.54,58.6,58.45,58.56,96955.0,45.6851,45.7319,45.6149,45.7007,96955.0
2015-06-01 10:40:00,58.56,58.56,58.41,58.43,89815.0,45.7007,45.7007,45.5837,45.5993,89815.0
2015-06-01 10:50:00,58.43,58.55,58.41,58.46,162130.0,45.5993,45.6929,45.5837,45.6227,162130.0
2015-06-01 11:00:00,58.46,58.58,58.46,58.55,172203.0,45.6227,45.7163,45.6227,45.6929,172203.0
2015-06-01 11:10:00,58.55,58.57,58.51,58.55,75423.0,45.6929,45.7085,45.6617,45.6929,75423.0
2015-06-01 11:20:00,58.55,58.56,58.42,58.43,48477.0,45.6929,45.7007,45.5915,45.5993,48477.0
2015-06-01 11:30:00,58.43,58.46,58.39,58.4,143993.0,45.5993,45.6227,45.5681,45.5759,143993.0
2015-06-01 11:40:00,58.39,58.4,58.37,58.39,96277.0,45.5681,45.5759,45.5525,45.5681,96277.0
2015-06-01 11:50:00,58.38,58.43,58.36,58.37,80296.0,45.5603,45.5993,45.5446,45.5525,80296.0
2015-06-01 12:00:00,58.38,58.4,58.33,58.39,90059.0,45.5603,45.5759,45.5212,45.5681,90059.0
2015-06-01 12:10:00,58.4,58.53,58.38,58.5,162363.0,45.5759,45.6773,45.5603,45.6539,162363.0
2015-06-01 12:20:00,58.51,58.56,58.49,58.54,160583.0,45.6617,45.7007,45.6461,45.6851,160583.0
2015-06-01 12:30:00,58.55,58.55,58.49,58.52,66428.0,45.6929,45.6929,45.6461,45.6695,66428.0
2015-06-01 12:40:00,58.52,58.52,58.48,58.49,47403.0,45.6695,45.6695,45.6383,45.6461,47403.0
2015-06-01 12:50:00,58.49,58.56,58.48,58.55,115201.0,45.6461,45.7007,45.6383,45.6929,115201.0
2015-06-01 13:00:00,58.55,58.57,58.54,58.56,164506.0,45.6929,45.7085,45.6851,45.7007,164506.0
2015-06-01 13:10:00,58.57,58.61,58.57,58.58,43360.0,45.7085,45.7397,45.7085,45.7163,43360.0
2015-06-01 13:20:00,58.57,58.6,58.56,58.6,39548.0,45.7085,45.7319,45.7007,45.7319,39548.0
2015-06-01 13:30:00,58.6,58.61,58.56,58.57,67972.0,45.7319,45.7397,45.7007,45.7085,67972.0
2015-06-01 13:40:00,58.58,58.6,58.55,58.57,50826.0,45.7163,45.7319,45.6929,45.7085,50826.0
2015-06-01 13:50:00,58.58,58.61,58.55,58.61,124597.0,45.7163,45.7397,45.6929,45.7397,124597.0
2015-06-01 14:00:00,58.61,58.61,58.56,58.6,87835.0,45.7397,45.7397,45.7007,45.7319,87835.0
2015-06-01 14:10:00,58.59,58.61,58.59,58.6,244111.0,45.7241,45.7397,45.7241,45.7319,244111.0
2015-06-01 14:20:00,58.59,58.72,58.59,58.69,93708.0,45.7241,45.8256,45.7241,45.8022,93708.0
2015-06-01 14:30:00,58.69,58.73,58.68,58.7,342488.0,45.8022,45.8334,45.7944,45.81,342488.0
2015-06-01 14:40:00,58.71,58.71,58.64,58.65,151010.0,45.8178,45.8178,45.7632,45.771,151010.0
2015-06-01 14:50:00,58.65,58.68,58.61,58.65,54620.0,45.771,45.7944,45.7397,45.771,54620.0
2015-06-01 15:00:00,58.66,58.7,58.65,58.68,43860.0,45.7788,45.81,45.771,45.7944,43860.0
2015-06-01 15:10:00,58.67,58.67,58.62,58.62,90029.0,45.7866,45.7866,45.7476,45.7476,90029.0
2015-06-01 15:20:00,58.62,58.65,58.6,58.65,75365.0,45.7476,45.771,45.7319,45.771,75365.0
2015-06-01 15:30:00,58.64,58.67,58.62,58.66,370691.0,45.7632,45.7866,45.7476,45.7788,370691.0
2015-06-01 15:40:00,58.66,58.7,58.64,58.68,526236.0,45.7788,45.81,45.7632,45.7944,526236.0
2015-06-01 15:50:00,58.68,58.69,58.64,58.66,848452.0,45.7944,45.8022,45.7632,45.7788,848452.0
2015-06-02 09:30:00,58.91,58.97,58.64,58.82,659765.0,45.9739,46.0207,45.7632,45.9036,659765.0
2015-06-02 09:40:00,58.82,58.99,58.7,58.96,144958.0,45.9036,46.0363,45.81,46.0129,144958.0
2015-06-02 09:50:00,58.94,59.09,58.85,59.06,142679.0,45.9973,46.1143,45.927,46.0909,142679.0
2015-06-02 10:00:00,59.07,59.22,59.02,59.18,258633.0,46.0987,46.2158,46.0597,46.1846,258633.0
2015-06-02 10:10:00,59.18,59.31,59.15,59.19,234491.0,46.1846,46.286,46.1612,46.1924,234491.0
2015-06-02 10:20:00,59.18,59.41,59.18,59.33,196171.0,46.1846,46.3641,46.1846,46.3016,196171.0
2015-06-02 10:30:00,59.34,59.61,59.31,59.54,211656.0,46.3094,46.5202,46.286,46.4655,211656.0
2015-06-02 10:40:00,59.54,59.61,59.47,59.6,82862.0,46.4655,46.5202,46.4109,46.5124,82862.0
2015-06-02 10:50:00,59.6,59.6,59.49,59.54,151145.0,46.5124,46.5124,46.4265,46.4655,151145.0
2015-06-02 11:00:00,59.54,59.76,59.51,59.7,363310.0,46.4655,46.6372,46.4421,46.5904,363310.0
2015-06-02 11:10:00,59.71,59.78,59.62,59.64,226701.0,46.5982,46.6528,46.528,46.5436,226701.0
2015-06-02 11:20:00,59.65,59.69,59.55,59.55,135005.0,46.5514,46.5826,46.4733,46.4733,135005.0
2015-06-02 11:30:00,59.55,59.57,59.51,59.57,120341.0,46.4733,46.4889,46.4421,46.4889,120341.0
2015-06-02 11:40:00,59.57,59.63,59.57,59.62,89083.0,46.4889,46.5358,46.4889,46.528,89083.0
2015-06-02 11:50:00,59.62,59.67,59.62,59.66,100427.0,46.528,46.567,46.528,46.5592,100427.0
2015-06-02 12:00:00,59.66,59.87,59.66,59.82,260591.0,46.5592,46.7231,46.5592,46.684,260591.0
2015-06-02 12:10:00,59.83,59.83,59.74,59.75,116825.0,46.6918,46.6918,46.6216,46.6294,116825.0
2015-06-02 12:20:00,59.75,59.94,59.74,59.87,156926.0,46.6294,46.7777,46.6216,46.7231,156926.0
2015-06-02 12:30:00,59.88,59.9,59.84,59.84,37230.0,46.7309,46.7465,46.6997,46.6997,37230.0
2015-06-02 12:40:00,59.85,59.94,59.83,59.92,96105.0,46.7075,46.7777,46.6918,46.7621,96105.0
2015-06-02 12:50:00,59.92,59.99,59.92,59.97,90548.0,46.7621,46.8167,46.7621,46.8011,90548.0
2015-06-02 13:00:00,59.98,59.98,59.88,59.88,121619.0,46.8089,46.8089,46.7309,46.7309,121619.0
2015-06-02 13:10:00,59.89,59.91,59.84,59.9,119837.0,46.7387,46.7543,46.6997,46.7465,119837.0
2015-06-02 13:20:00,59.9,60.0,59.89,59.98,171699.0,46.7465,46.8245,46.7387,46.8089,171699.0
2015-06-02 13:30:00,59.98,59.99,59.96,59.99,80108.0,46.8089,46.8167,46.7933,46.8167,80108.0
2015-06-02 13:40:00,59.99,59.99,59.89,59.96,270405.0,46.8167,46.8167,46.7387,46.7933,270405.0
2015-06-02 13:50:00,59.95,60.05,59.94,60.0,258817.0,46.7855,46.8635,46.7777,46.8245,258817.0
2015-06-02 14:00:00,60.0,60.0,59.95,59.95,84780.0,46.8245,46.8245,46.7855,46.7855,84780.0
2015-06-02 14:10:00,59.96,59.96,59.89,59.92,129682.0,46.7933,46.7933,46.7387,46.7621,129682.0
2015-06-02 14:20:00,59.92,59.93,59.9,59.93,131480.0,46.7621,46.7699,46.7465,46.7699,131480.0
2015-06-02 14:30:00,59.93,59.98,59.87,59.87,157299.0,46.7699,46.8089,46.7231,46.7231,157299.0
2015-06-02 14:40:00,59.87,59.87,59.73,59.77,365721.0,46.7231,46.7231,46.6138,46.645,365721.0
2015-06-02 14:50:00,59.75,59.8,59.68,59.8,164118.0,46.6294,46.6684,46.5748,46.6684,164118.0
2015-06-02 15:00:00,59.79,59.79,59.65,59.71,171529.0,46.6606,46.6606,46.5514,46.5982,171529.0
2015-06-02 15:10:00,59.71,59.77,59.69,59.75,333628.0,46.5982,46.645,46.5826,46.6294,333628.0
2015-06-02 15:20:00,59.76,59.81,59.71,59.8,260830.0,46.6372,46.6762,46.5982,46.6684,260830.0
2015-06-02 15:30:00,59.79,59.8,59.71,59.72,356964.0,46.6606,46.6684,46.5982,46.606,356964.0
2015-06-02 15:40:00,59.72,59.76,59.63,59.7,552195.0,46.606,46.6372,46.5358,46.5904,552195.0
2015-06-02 15:50:00,59.69,59.71,59.65,59.68,576602.0,46.5826,46.5982,46.5514,46.5748,576602.0
2015-06-03 09:30:00,59.84,60.0,59.64,59.71,569712.0,46.6997,46.8245,46.5436,46.5982,569712.0
2015-06-03 09:40:00,59.71,59.99,59.67,59.99,151341.0,46.5982,46.8167,46.567,46.8167,151341.0
2015-06-03 09:50:00,59.98,60.34,59.95,60.34,495295.0,46.8089,47.0899,46.7855,47.0899,495295.0
2015-06-03 10:00:00,60.34,60.68,60.27,60.65,690029.0,47.0899,47.3552,47.0352,47.3318,690029.0
2015-06-03 10:10:00,60.65,60.76,60.61,60.7,232526.0,47.3318,47.4176,47.3006,47.3708,232526.0
2015-06-03 10:20:00,60.69,60.89,60.69,60.85,348171.0,47.363,47.5191,47.363,47.4879,348171.0
2015-06-03 10:30:00,60.86,60.87,60.55,60.7,256889.0,47.4957,47.5035,47.2537,47.3708,256889.0
2015-06-03 10:40:00,60.7,60.85,60.69,60.79,388602.0,47.3708,47.4879,47.363,47.441,388602.0
2015-06-03 10:50:00,60.78,60.89,60.76,60.89,252194.0,47.4332,47.5191,47.4176,47.5191,252194.0
2015-06-03 11:00:00,60.88,60.95,60.77,60.84,233685.0,47.5113,47.5659,47.4254,47.4801,233685.0
2015-06-03 11:10:00,60.84,60.88,60.83,60.84,172320.0,47.4801,47.5113,47.4723,47.4801,172320.0
2015-06-03 11:20:00,60.85,60.89,60.8,60.81,206084.0,47.4879,47.5191,47.4488,47.4566,206084.0
2015-06-03 11:30:00,60.81,60.83,60.76,60.82,205051.0,47.4566,47.4723,47.4176,47.4645,205051.0
2015-06-03 11:40:00,60.83,60.83,60.63,60.63,323368.0,47.4723,47.4723,47.3162,47.3162,323368.0
2015-06-03 11:50:00,60.63,60.68,60.58,60.64,157438.0,47.3162,47.3552,47.2772,47.324,157438.0
2015-06-03 12:00:00,60.63,60.73,60.61,60.73,117929.0,47.3162,47.3942,47.3006,47.3942,117929.0
2015-06-03 12:10:00,60.72,60.77,60.72,60.72,116924.0,47.3864,47.4254,47.3864,47.3864,116924.0
2015-06-03 12:20:00,60.72,60.82,60.71,60.8,154077.0,47.3864,47.4645,47.3786,47.4488,154077.0
2015-06-03 12:30:00,60.8,60.89,60.77,60.85,130456.0,47.4488,47.5191,47.4254,47.4879,130456.0
2015-06-03 12:40:00,60.85,60.97,60.85,60.96,184342.0,47.4879,47.5815,47.4879,47.5737,184342.0
2015-06-03 12:50:00,60.96,61.2,60.93,61.17,625818.0,47.5737,47.761,47.5503,47.7376,625818.0
2015-06-03 13:00:00,61.17,61.27,61.15,61.25,280889.0,47.7376,47.8156,47.722,47.8,280889.0
2015-06-03 13:10:00,61.24,61.28,61.17,61.25,193109.0,47.7922,47.8234,47.7376,47.8,193109.0
2015-06-03 13:20:00,61.26,61.27,61.13,61.18,270480.0,47.8078,47.8156,47.7064,47.7454,270480.0
2015-06-03 13:30:00,61.18,61.18,61.09,61.11,217829.0,47.7454,47.7454,47.6752,47.6908,217829.0
2015-06-03 13:40:00,61.1,61.15,61.05,61.06,144795.0,47.683,47.722,47.6439,47.6518,144795.0
2015-06-03 13:50:00,61.05,61.19,61.05,61.16,200796.0,47.6439,47.7532,47.6439,47.7298,200796.0
2015-06-03 14:00:00,61.15,61.19,61.05,61.12,184377.0,47.722,47.7532,47.6439,47.6986,184377.0
2015-06-03 14:10:00,61.13,61.19,61.12,61.15,183176.0,47.7064,47.7532,47.6986,47.722,183176.0
2015-06-03 14:20:00,61.15,61.16,61.12,61.14,102851.0,47.722,47.7298,47.6986,47.7142,102851.0
2015-06-03 14:30:00,61.15,61.16,61.09,61.14,113777.0,47.722,47.7298,47.6752,47.7142,113777.0
2015-06-03 14:40:00,61.15,61.16,61.08,61.09,165449.0,47.722,47.7298,47.6674,47.6752,165449.0
2015-06-03 14:50:00,61.09,61.1,61.0,61.01,115452.0,47.6752,47.683,47.6049,47.6127,115452.0
2015-06-03 15:00:00,61.0,61.08,60.99,61.08,243246.0,47.6049,47.6674,47.5971,47.6674,243246.0
2015-06-03 15:10:00,61.07,61.12,60.94,60.97,205165.0,47.6596,47.6986,47.5581,47.5815,205165.0
2015-06-03 15:20:00,60.97,61.03,60.91,61.02,300427.0,47.5815,47.6283,47.5347,47.6205,300427.0
2015-06-03 15:30:00,61.01,61.13,60.99,61.13,348536.0,47.6127,47.7064,47.5971,47.7064,348536.0
2015-06-03 15:40:00,61.13,61.15,61.08,61.08,435097.0,47.7064,47.722,47.6674,47.6674,435097.0
2015-06-03 15:50:00,61.09,61.12,61.07,61.12,879473.0,47.6752,47.6986,47.6596,47.6986,879473.0
2015-06-04 09:30:00,60.67,60.91,60.53,60.6,358801.0,47.3474,47.5347,47.2381,47.2928,358801.0
2015-06-04 09:40:00,60.6,60.79,60.5,60.54,288081.0,47.2928,47.441,47.2147,47.2459,288081.0
2015-06-04 09:50:00,60.55,61.03,60.49,60.96,517410.0,47.2537,47.6283,47.2069,47.5737,517410.0
2015-06-04 10:00:00,60.94,60.96,60.81,60.84,190746.0,47.5581,47.5737,47.4566,47.4801,190746.0
2015-06-04 10:10:00,60.84,60.86,60.67,60.74,223339.0,47.4801,47.4957,47.3474,47.402,223339.0
2015-06-04 10:20:00,60.75,60.8,60.58,60.69,164638.0,47.4098,47.4488,47.2772,47.363,164638.0
2015-06-04 10:30:00,60.7,60.7,60.52,60.67,124624.0,47.3708,47.3708,47.2303,47.3474,124624.0
2015-06-04 10:40:00,60.67,60.9,60.66,60.89,218172.0,47.3474,47.5269,47.3396,47.5191,218172.0
2015-06-04 10:50:00,60.9,60.9,60.71,60.73,131349.0,47.5269,47.5269,47.3786,47.3942,131349.0
2015-06-04 11:00:00,60.72,60.74,60.54,60.54,233456.0,47.3864,47.402,47.2459,47.2459,233456.0
2015-06-04 11:10:00,60.55,60.73,60.54,60.68,141328.0,47.2537,47.3942,47.2459,47.3552,141328.0
2015-06-04 11:20:00,60.67,60.73,60.65,60.65,99541.0,47.3474,47.3942,47.3318,47.3318,99541.0
2015-06-04 11:30:00,60.64,60.65,60.53,60.55,155776.0,47.324,47.3318,47.2381,47.2537,155776.0
2015-06-04 11:40:00,60.55,60.62,60.47,60.49,111385.0,47.2537,47.3084,47.1913,47.2069,111385.0
2015-06-04 11:50:00,60.5,60.62,60.5,60.59,124154.0,47.2147,47.3084,47.2147,47.285,124154.0
2015-06-04 12:00:00,60.59,60.68,60.58,60.67,156993.0,47.285,47.3552,47.2772,47.3474,156993.0
2015-06-04 12:10:00,60.66,60.66,60.6,60.62,89689.0,47.3396,47.3396,47.2928,47.3084,89689.0
2015-06-04 12:20:00,60.61,60.7,60.58,60.7,112119.0,47.3006,47.3708,47.2772,47.3708,112119.0
2015-06-04 12:30:00,60.69,60.8,60.66,60.79,142073.0,47.363,47.4488,47.3396,47.441,142073.0
2015-06-04 12:40:00,60.79,60.8,60.73,60.79,125698.0,47.441,47.4488,47.3942,47.441,125698.0
2015-06-04 12:50:00,60.79,60.81,60.72,60.73,114385.0,47.441,47.4566,47.3864,47.3942,114385.0
2015-06-04 13:00:00,60.72,60.73,60.61,60.65,103503.0,47.3864,47.3942,47.3006,47.3318,103503.0
2015-06-04 13:10:00,60.65,60.71,60.54,60.56,143615.0,47.3318,47.3786,47.2459,47.2615,143615.0
2015-06-04 13:20:00,60.56,60.57,60.5,60.53,146370.0,47.2615,47.2694,47.2147,47.2381,146370.0
2015-06-04 13:30:00,60.53,60.66,60.51,60.66,183131.0,47.2381,47.3396,47.2225,47.3396,183131.0
2015-06-04 13:40:00,60.66,60.68,60.59,60.6,115498.0,47.3396,47.3552,47.285,47.2928,115498.0
2015-06-04 13:50:00,60.6,60.71,60.59,60.71,86676.0,47.2928,47.3786,47.285,47.3786,86676.0
2015-06-04 14:00:00,60.71,60.8,60.68,60.72,108679.0,47.3786,47.4488,47.3552,47.3864,108679.0
2015-06-04 14:10:00,60.72,60.82,60.71,60.8,140989.0,47.3864,47.4645,47.3786,47.4488,140989.0
2015-06-04 14:20:00,60.79,60.82,60.72,60.73,158053.0,47.441,47.4645,47.3864,47.3942,158053.0
2015-06-04 14:30:00,60.73,60.73,60.66,60.73,107514.0,47.3942,47.3942,47.3396,47.3942,107514.0
2015-06-04 14:40:00,60.73,60.8,60.71,60.73,111002.0,47.3942,47.4488,47.3786,47.3942,111002.0
2015-06-04 14:50:00,60.73,60.82,60.72,60.8,116594.0,47.3942,47.4645,47.3864,47.4488,116594.0
2015-06-04 15:00:00,60.81,60.85,60.77,60.78,149128.0,47.4566,47.4879,47.4254,47.4332,149128.0
2015-06-04 15:10:00,60.78,60.79,60.7,60.73,152870.0,47.4332,47.441,47.3708,47.3942,152870.0
2015-06-04 15:20:00,60.73,60.76,60.7,60.72,197855.0,47.3942,47.4176,47.3708,47.3864,197855.0
2015-06-04 15:30:00,60.73,60.73,60.66,60.69,269507.0,47.3942,47.3942,47.3396,47.363,269507.0
2015-06-04 15:40:00,60.69,60.73,60.64,60.64,328391.0,47.363,47.3942,47.324,47.324,328391.0
2015-06-04 15:50:00,60.65,60.65,60.56,60.64,588085.0,47.3318,47.3318,47.2615,47.324,588085.0
2015-06-05 09:30:00,61.15,61.32,60.69,60.81,442846.0,47.722,47.8547,47.363,47.4566,442846.0
2015-06-05 09:40:00,60.78,60.78,60.42,60.58,228439.0,47.4332,47.4332,47.1523,47.2772,228439.0
2015-06-05 09:50:00,60.59,61.05,60.57,61.02,203739.0,47.285,47.6439,47.2694,47.6205,203739.0
2015-06-05 10:00:00,61.02,61.21,60.98,61.05,187962.0,47.6205,47.7688,47.5893,47.6439,187962.0
2015-06-05 10:10:00,61.04,61.04,60.96,60.97,102259.0,47.6361,47.6361,47.5737,47.5815,102259.0
2015-06-05 10:20:00,60.98,61.12,60.96,61.05,323621.0,47.5893,47.6986,47.5737,47.6439,323621.0
2015-06-05 10:30:00,61.05,61.07,61.0,61.04,87287.0,47.6439,47.6596,47.6049,47.6361,87287.0
2015-06-05 10:40:00,61.03,61.05,60.8,60.84,151839.0,47.6283,47.6439,47.4488,47.4801,151839.0
2015-06-05 10:50:00,60.84,60.84,60.73,60.79,190668.0,47.4801,47.4801,47.3942,47.441,190668.0
2015-06-05 11:00:00,60.78,60.83,60.72,60.73,102386.0,47.4332,47.4723,47.3864,47.3942,102386.0
2015-06-05 11:10:00,60.73,60.77,60.62,60.69,110237.0,47.3942,47.4254,47.3084,47.363,110237.0
2015-06-05 11:20:00,60.69,60.75,60.62,60.7,132031.0,47.363,47.4098,47.3084,47.3708,132031.0
2015-06-05 11:30:00,60.71,60.72,60.58,60.64,123620.0,47.3786,47.3864,47.2772,47.324,123620.0
2015-06-05 11:40:00,60.64,60.67,60.58,60.59,97633.0,47.324,47.3474,47.2772,47.285,97633.0
2015-06-05 11:50:00,60.59,60.64,60.57,60.63,108826.0,47.285,47.324,47.2694,47.3162,108826.0
2015-06-05 12:00:00,60.62,60.63,60.55,60.58,138919.0,47.3084,47.3162,47.2537,47.2772,138919.0
2015-06-05 12:10:00,60.6,60.64,60.58,60.62,88696.0,47.2928,47.324,47.2772,47.3084,88696.0
2015-06-05 12:20:00,60.61,60.62,60.5,60.5,128688.0,47.3006,47.3084,47.2147,47.2147,128688.0
2015-06-05 12:30:00,60.5,60.53,60.46,60.53,99467.0,47.2147,47.2381,47.1835,47.2381,99467.0
2015-06-05 12:40:00,60.53,60.69,60.49,60.62,154351.0,47.2381,47.363,47.2069,47.3084,154351.0
2015-06-05 12:50:00,60.62,60.73,60.61,60.69,87812.0,47.3084,47.3942,47.3006,47.363,87812.0
2015-06-05 13:00:00,60.68,60.7,60.63,60.67,82697.0,47.3552,47.3708,47.3162,47.3474,82697.0
2015-06-05 13:10:00,60.68,60.68,60.61,60.63,75202.0,47.3552,47.3552,47.3006,47.3162,75202.0
2015-06-05 13:20:00,60.62,60.63,60.58,60.62,124167.0,47.3084,47.3162,47.2772,47.3084,124167.0
2015-06-05 13:30:00,60.62,60.7,60.6,60.64,97583.0,47.3084,47.3708,47.2928,47.324,97583.0
2015-06-05 13:40:00,60.64,60.64,60.55,60.55,95674.0,47.324,47.324,47.2537,47.2537,95674.0
2015-06-05 13:50:00,60.56,60.61,60.56,60.57,171936.0,47.2615,47.3006,47.2615,47.2694,171936.0
2015-06-05 14:00:00,60.57,60.63,60.54,60.6,64793.0,47.2694,47.3162,47.2459,47.2928,64793.0
2015-06-05 14:10:00,60.6,60.67,60.6,60.66,72566.0,47.2928,47.3474,47.2928,47.3396,72566.0
2015-06-05 14:20:00,60.66,60.67,60.59,60.6,57029.0,47.3396,47.3474,47.285,47.2928,57029.0
2015-06-05 14:30:00,60.61,60.67,60.58,60.65,86742.0,47.3006,47.3474,47.2772,47.3318,86742.0
2015-06-05 14:40:00,60.64,60.64,60.53,60.6,71848.0,47.324,47.324,47.2381,47.2928,71848.0
2015-06-05 14:50:00,60.6,60.67,60.59,60.6,91941.0,47.2928,47.3474,47.285,47.2928,91941.0
2015-06-05 15:00:00,60.61,60.64,60.57,60.59,92635.0,47.3006,47.324,47.2694,47.285,92635.0
2015-06-05 15:10:00,60.59,60.62,60.57,60.58,101155.0,47.285,47.3084,47.2694,47.2772,101155.0
2015-06-05 15:20:00,60.58,60.6,60.53,60.57,116193.0,47.2772,47.2928,47.2381,47.2694,116193.0
2015-06-05 15:30:00,60.57,60.65,60.52,60.53,191757.0,47.2694,47.3318,47.2303,47.2381,191757.0
2015-06-05 15:40:00,60.53,60.58,60.48,60.57,319107.0,47.2381,47.2772,47.1991,47.2694,319107.0
2015-06-05 15:50:00,60.57,60.58,60.49,60.51,419248.0,47.2694,47.2772,47.2069,47.2225,419248.0
2015-06-08 09:30:00,60.5,60.51,60.25,60.47,237254.0,47.2147,47.2225,47.0196,47.1913,237254.0
2015-06-08 09:40:00,60.46,60.58,60.31,60.41,219242.0,47.1835,47.2772,47.0664,47.1445,219242.0
2015-06-08 09:50:00,60.4,60.41,60.27,60.27,161842.0,47.1367,47.1445,47.0352,47.0352,161842.0
2015-06-08 10:00:00,60.27,60.29,60.16,60.27,308850.0,47.0352,47.0508,46.9494,47.0352,308850.0
2015-06-08 10:10:00,60.27,60.28,60.04,60.07,335972.0,47.0352,47.043,46.8557,46.8791,335972.0
2015-06-08 10:20:00,60.08,60.16,59.89,60.02,439282.0,46.8869,46.9494,46.7387,46.8401,439282.0
2015-06-08 10:30:00,60.02,60.06,60.0,60.01,201172.0,46.8401,46.8713,46.8245,46.8323,201172.0
2015-06-08 10:40:00,60.01,60.1,60.0,60.01,272874.0,46.8323,46.9026,46.8245,46.8323,272874.0
2015-06-08 10:50:00,60.0,60.03,59.84,59.85,276885.0,46.8245,46.8479,46.6997,46.7075,276885.0
2015-06-08 11:00:00,59.85,59.85,59.7,59.77,338497.0,46.7075,46.7075,46.5904,46.645,338497.0
2015-06-08 11:10:00,59.77,59.84,59.76,59.79,114426.0,46.645,46.6997,46.6372,46.6606,114426.0
2015-06-08 11:20:00,59.79,59.96,59.79,59.9,178147.0,46.6606,46.7933,46.6606,46.7465,178147.0
2015-06-08 11:30:00,59.89,59.89,59.79,59.79,90944.0,46.7387,46.7387,46.6606,46.6606,90944.0
2015-06-08 11:40:00,59.79,59.91,59.75,59.85,107608.0,46.6606,46.7543,46.6294,46.7075,107608.0
2015-06-08 11:50:00,59.85,59.88,59.8,59.88,70068.0,46.7075,46.7309,46.6684,46.7309,70068.0
2015-06-08 12:00:00,59.88,59.92,59.87,59.92,77177.0,46.7309,46.7621,46.7231,46.7621,77177.0
2015-06-08 12:10:00,59.91,59.92,59.88,59.91,116335.0,46.7543,46.7621,46.7309,46.7543,116335.0
2015-06-08 12:20:00,59.91,60.03,59.91,59.98,181543.0,46.7543,46.8479,46.7543,46.8089,181543.0
2015-06-08 12:30:00,59.98,59.98,59.91,59.93,153189.0,46.8089,46.8089,46.7543,46.7699,153189.0
2015-06-08 12:40:00,59.93,59.94,59.89,59.89,77528.0,46.7699,46.7777,46.7387,46.7387,77528.0
2015-06-08 12:50:00,59.89,59.93,59.86,59.93,99017.0,46.7387,46.7699,46.7153,46.7699,99017.0
2015-06-08 13:00:00,59.93,59.95,59.89,59.9,84394.0,46.7699,46.7855,46.7387,46.7465,84394.0
2015-06-08 13:10:00,59.9,59.92,59.89,59.92,88991.0,46.7465,46.7621,46.7387,46.7621,88991.0
2015-06-08 13:20:00,59.92,59.96,59.89,59.89,72685.0,46.7621,46.7933,46.7387,46.7387,72685.0
2015-06-08 13:30:00,59.89,59.9,59.83,59.84,127816.0,46.7387,46.7465,46.6918,46.6997,127816.0
2015-06-08 13:40:00,59.85,59.86,59.77,59.79,153779.0,46.7075,46.7153,46.645,46.6606,153779.0
2015-06-08 13:50:00,59.78,59.79,59.74,59.75,159444.0,46.6528,46.6606,46.6216,46.6294,159444.0
2015-06-08 14:00:00,59.75,59.75,59.62,59.64,136392.0,46.6294,46.6294,46.528,46.5436,136392.0
2015-06-08 14:10:00,59.65,59.73,59.64,59.68,104719.0,46.5514,46.6138,46.5436,46.5748,104719.0
2015-06-08 14:20:00,59.68,59.8,59.66,59.79,104885.0,46.5748,46.6684,46.5592,46.6606,104885.0
2015-06-08 14:30:00,59.79,59.84,59.77,59.8,213242.0,46.6606,46.6997,46.645,46.6684,213242.0
2015-06-08 14:40:00,59.79,59.87,59.79,59.84,138174.0,46.6606,46.7231,46.6606,46.6997,138174.0
2015-06-08 14:50:00,59.85,59.94,59.84,59.93,221038.0,46.7075,46.7777,46.6997,46.7699,221038.0
2015-06-08 15:00:00,59.93,59.94,59.85,59.9,151976.0,46.7699,46.7777,46.7075,46.7465,151976.0
2015-06-08 15:10:00,59.89,59.91,59.87,59.89,300271.0,46.7387,46.7543,46.7231,46.7387,300271.0
2015-06-08 15:20:00,59.89,59.9,59.74,59.85,262859.0,46.7387,46.7465,46.6216,46.7075,262859.0
2015-06-08 15:30:00,59.85,59.9,59.75,59.78,341878.0,46.7075,46.7465,46.6294,46.6528,341878.0
2015-06-08 15:40:00,59.79,59.83,59.74,59.76,294146.0,46.6606,46.6918,46.6216,46.6372,294146.0
2015-06-08 15:50:00,59.76,59.82,59.63,59.64,530051.0,46.6372,46.684,46.5358,46.5436,530051.0
2015-06-09 09:30:00,59.51,59.75,59.5,59.59,142791.0,46.5389,46.7266,46.5311,46.6015,142791.0
2015-06-09 09:40:00,59.57,59.71,59.4,59.5,143785.0,46.5858,46.6953,46.4529,46.5311,143785.0
2015-06-09 09:50:00,59.48,59.49,59.4,59.4,147907.0,46.5154,46.5232,46.4529,46.4529,147907.0
2015-06-09 10:00:00,59.39,59.64,59.32,59.64,236565.0,46.445,46.6406,46.3903,46.6406,236565.0
2015-06-09 10:10:00,59.63,59.73,59.55,59.55,258893.0,46.6327,46.7109,46.5702,46.5702,258893.0
2015-06-09 10:20:00,59.55,59.64,59.45,59.47,159332.0,46.5702,46.6406,46.492,46.5076,159332.0
2015-06-09 10:30:00,59.46,59.57,59.37,59.57,134090.0,46.4998,46.5858,46.4294,46.5858,134090.0
2015-06-09 10:40:00,59.58,59.72,59.57,59.71,401876.0,46.5936,46.7031,46.5858,46.6953,401876.0
2015-06-09 10:50:00,59.71,59.83,59.67,59.82,254254.0,46.6953,46.7891,46.664,46.7813,254254.0
2015-06-09 11:00:00,59.81,59.88,59.76,59.8,133034.0,46.7735,46.8282,46.7344,46.7657,133034.0
2015-06-09 11:10:00,59.8,59.96,59.8,59.93,194050.0,46.7657,46.8908,46.7657,46.8673,194050.0
2015-06-09 11:20:00,59.93,59.96,59.88,59.95,101604.0,46.8673,46.8908,46.8282,46.883,101604.0
2015-06-09 11:30:00,59.95,60.04,59.93,59.94,95926.0,46.883,46.9534,46.8673,46.8752,95926.0
2015-06-09 11:40:00,59.94,60.0,59.9,59.95,147300.0,46.8752,46.9221,46.8439,46.883,147300.0
2015-06-09 11:50:00,59.96,60.04,59.94,60.04,141265.0,46.8908,46.9534,46.8752,46.9534,141265.0
2015-06-09 12:00:00,60.04,60.12,60.02,60.07,138478.0,46.9534,47.0159,46.9377,46.9768,138478.0
2015-06-09 12:10:00,60.08,60.12,60.04,60.11,122341.0,46.9846,47.0159,46.9534,47.0081,122341.0
2015-06-09 12:20:00,60.11,60.14,60.08,60.11,146250.0,47.0081,47.0316,46.9846,47.0081,146250.0
2015-06-09 12:30:00,60.11,60.12,60.08,60.1,91942.0,47.0081,47.0159,46.9846,47.0003,91942.0
2015-06-09 12:40:00,60.1,60.25,60.09,60.24,141989.0,47.0003,47.1176,46.9925,47.1098,141989.0
2015-06-09 12:50:00,60.24,60.27,60.22,60.26,86521.0,47.1098,47.1332,47.0941,47.1254,86521.0
2015-06-09 13:00:00,60.26,60.33,60.23,60.27,136770.0,47.1254,47.1802,47.102,47.1332,136770.0
2015-06-09 13:10:00,60.26,60.3,60.24,60.28,92847.0,47.1254,47.1567,47.1098,47.1411,92847.0
2015-06-09 13:20:00,60.28,60.34,60.26,60.32,95421.0,47.1411,47.188,47.1254,47.1723,95421.0
2015-06-09 13:30:00,60.33,60.34,60.25,60.29,134459.0,47.1802,47.188,47.1176,47.1489,134459.0
2015-06-09 13:40:00,60.29,60.29,60.18,60.26,117022.0,47.1489,47.1489,47.0629,47.1254,117022.0
2015-06-09 13:50:00,60.26,60.31,60.24,60.24,105752.0,47.1254,47.1645,47.1098,47.1098,105752.0
2015-06-09 14:00:00,60.24,60.25,60.2,60.21,73322.0,47.1098,47.1176,47.0785,47.0863,73322.0
2015-06-09 14:10:00,60.21,60.26,60.19,60.19,169232.0,47.0863,47.1254,47.0707,47.0707,169232.0
2015-06-09 14:20:00,60.19,60.26,60.17,60.24,89990.0,47.0707,47.1254,47.055,47.1098,89990.0
2015-06-09 14:30:00,60.24,60.28,60.2,60.25,60106.0,47.1098,47.1411,47.0785,47.1176,60106.0
2015-06-09 14:40:00,60.25,60.25,60.18,60.21,137238.0,47.1176,47.1176,47.0629,47.0863,137238.0
2015-06-09 14:50:00,60.2,60.22,60.1,60.13,203629.0,47.0785,47.0941,47.0003,47.0237,203629.0
2015-06-09 15:00:00,60.12,60.13,60.02,60.02,105231.0,47.0159,47.0237,46.9377,46.9377,105231.0
2015-06-09 15:10:00,60.02,60.06,60.0,60.03,80163.0,46.9377,46.969,46.9221,46.9455,80163.0
2015-06-09 15:20:00,60.03,60.04,59.9,59.97,137178.0,46.9455,46.9534,46.8439,46.8986,137178.0
2015-06-09 15:30:00,59.97,60.08,59.96,60.05,249293.0,46.8986,46.9846,46.8908,46.9612,249293.0
2015-06-09 15:40:00,60.05,60.05,59.98,60.02,213878.0,46.9612,46.9612,46.9064,46.9377,213878.0
2015-06-09 15:50:00,60.02,60.03,59.92,59.98,778491.0,46.9377,46.9455,46.8595,46.9064,778491.0
2015-06-10 09:30:00,60.26,60.66,60.12,60.64,420894.0,47.1254,47.4382,47.0159,47.4226,420894.0
2015-06-10 09:40:00,60.63,60.91,60.58,60.8,279766.0,47.4148,47.6337,47.3757,47.5477,279766.0
2015-06-10 09:50:00,60.79,60.83,60.67,60.72,202263.0,47.5399,47.5712,47.446,47.4851,202263.0
2015-06-10 10:00:00,60.71,60.89,60.7,60.87,179703.0,47.4773,47.6181,47.4695,47.6025,179703.0
2015-06-10 10:10:00,60.87,60.91,60.78,60.85,162107.0,47.6025,47.6337,47.5321,47.5868,162107.0
2015-06-10 10:20:00,60.85,61.07,60.8,61.05,175170.0,47.5868,47.7589,47.5477,47.7432,175170.0
2015-06-10 10:30:00,61.05,61.06,60.96,60.98,161797.0,47.7432,47.751,47.6728,47.6885,161797.0
2015-06-10 10:40:00,60.98,61.15,60.98,61.11,272393.0,47.6885,47.8214,47.6885,47.7901,272393.0
2015-06-10 10:50:00,61.11,61.27,61.02,61.25,223053.0,47.7901,47.9153,47.7198,47.8996,223053.0
2015-06-10 11:00:00,61.24,61.28,61.14,61.2,223068.0,47.8918,47.9231,47.8136,47.8605,223068.0
2015-06-10 11:10:00,61.21,61.53,61.19,61.45,401324.0,47.8683,48.1186,47.8527,48.056,401324.0
2015-06-10 11:20:00,61.45,61.46,61.29,61.38,468221.0,48.056,48.0639,47.9309,48.0013,468221.0
2015-06-10 11:30:00,61.38,61.58,61.37,61.57,270400.0,48.0013,48.1577,47.9935,48.1499,270400.0
2015-06-10 11:40:00,61.57,61.64,61.49,61.57,217171.0,48.1499,48.2046,48.0873,48.1499,217171.0
2015-06-10 11:50:00,61.58,61.6,61.5,61.54,377924.0,48.1577,48.1733,48.0951,48.1264,377924.0
2015-06-10 12:00:00,61.54,61.67,61.53,61.61,174677.0,48.1264,48.2281,48.1186,48.1812,174677.0
2015-06-10 12:10:00,61.62,61.64,61.57,61.64,113101.0,48.189,48.2046,48.1499,48.2046,113101.0
2015-06-10 12:20:00,61.64,61.66,61.62,61.65,108195.0,48.2046,48.2203,48.189,48.2124,108195.0
2015-06-10 12:30:00,61.65,61.66,61.55,61.55,104562.0,48.2124,48.2203,48.1342,48.1342,104562.0
2015-06-10 12:40:00,61.55,61.58,61.45,61.47,150930.0,48.1342,48.1577,48.056,48.0717,150930.0
2015-06-10 12:50:00,61.46,61.52,61.41,61.5,156289.0,48.0639,48.1108,48.0248,48.0951,156289.0
2015-06-10 13:00:00,61.5,61.7,61.49,61.6,345769.0,48.0951,48.2515,48.0873,48.1733,345769.0
2015-06-10 13:10:00,61.59,61.6,61.47,61.47,189879.0,48.1655,48.1733,48.0717,48.0717,189879.0
2015-06-10 13:20:00,61.48,61.6,61.45,61.55,127889.0,48.0795,48.1733,48.056,48.1342,127889.0
2015-06-10 13:30:00,61.55,61.58,61.51,61.56,130436.0,48.1342,48.1577,48.103,48.1421,130436.0
2015-06-10 13:40:00,61.57,61.57,61.5,61.53,123306.0,48.1499,48.1499,48.0951,48.1186,123306.0
2015-06-10 13:50:00,61.53,61.56,61.53,61.56,101249.0,48.1186,48.1421,48.1186,48.1421,101249.0
2015-06-10 14:00:00,61.55,61.68,61.54,61.67,167590.0,48.1342,48.2359,48.1264,48.2281,167590.0
2015-06-10 14:10:00,61.67,61.7,61.59,61.63,202313.0,48.2281,48.2515,48.1655,48.1968,202313.0
2015-06-10 14:20:00,61.63,61.65,61.55,61.59,155773.0,48.1968,48.2124,48.1342,48.1655,155773.0
2015-06-10 14:30:00,61.6,61.62,61.54,61.57,154050.0,48.1733,48.189,48.1264,48.1499,154050.0
2015-06-10 14:40:00,61.56,61.57,61.52,61.52,106182.0,48.1421,48.1499,48.1108,48.1108,106182.0
2015-06-10 14:50:00,61.52,61.61,61.5,61.59,165740.0,48.1108,48.1812,48.0951,48.1655,165740.0
2015-06-10 15:00:00,61.58,61.59,61.54,61.56,98946.0,48.1577,48.1655,48.1264,48.1421,98946.0
2015-06-10 15:10:00,61.57,61.57,61.48,61.48,188360.0,48.1499,48.1499,48.0795,48.0795,188360.0
2015-06-10 15:20:00,61.49,61.63,61.48,61.6,332532.0,48.0873,48.1968,48.0795,48.1733,332532.0
2015-06-10 15:30:00,61.6,61.66,61.59,61.64,425424.0,48.1733,48.2203,48.1655,48.2046,425424.0
2015-06-10 15:40:00,61.64,61.75,61.62,61.7,642333.0,48.2046,48.2906,48.189,48.2515,642333.0
2015-06-10 15:50:00,61.7,61.78,61.66,61.69,1108441.0,48.2515,48.3141,48.2203,48.2437,1108441.0
2015-06-11 09:30:00,61.69,61.99,61.57,61.89,397428.0,48.2437,48.4783,48.1499,48.4001,397428.0
2015-06-11 09:40:00,61.9,61.95,61.77,61.94,199065.0,48.408,48.4471,48.3063,48.4392,199065.0
2015-06-11 09:50:00,61.95,62.14,61.94,62.05,200473.0,48.4471,48.5956,48.4392,48.5253,200473.0
2015-06-11 10:00:00,62.04,62.06,61.93,61.96,156509.0,48.5174,48.5331,48.4314,48.4549,156509.0
2015-06-11 10:10:00,61.95,62.07,61.95,62.07,115744.0,48.4471,48.5409,48.4471,48.5409,115744.0
2015-06-11 10:20:00,62.07,62.11,62.0,62.06,101870.0,48.5409,48.5722,48.4862,48.5331,101870.0
2015-06-11 10:30:00,62.06,62.07,61.85,61.88,435899.0,48.5331,48.5409,48.3688,48.3923,435899.0
2015-06-11 10:40:00,61.88,62.0,61.87,61.97,72889.0,48.3923,48.4862,48.3845,48.4627,72889.0
2015-06-11 10:50:00,61.97,62.01,61.87,61.87,227305.0,48.4627,48.494,48.3845,48.3845,227305.0
2015-06-11 11:00:00,61.88,62.0,61.83,61.98,577466.0,48.3923,48.4862,48.3532,48.4705,577466.0
2015-06-11 11:10:00,61.98,62.01,61.92,61.99,258916.0,48.4705,48.494,48.4236,48.4783,258916.0
2015-06-11 11:20:00,61.97,62.01,61.93,61.97,151832.0,48.4627,48.494,48.4314,48.4627,151832.0
2015-06-11 11:30:00,61.97,62.0,61.94,62.0,77270.0,48.4627,48.4862,48.4392,48.4862,77270.0
2015-06-11 11:40:00,61.99,61.99,61.9,61.98,91950.0,48.4783,48.4783,48.408,48.4705,91950.0
2015-06-11 11:50:00,62.0,62.04,61.97,61.98,179771.0,48.4862,48.5174,48.4627,48.4705,179771.0
2015-06-11 12:00:00,61.98,62.03,61.98,62.03,130621.0,48.4705,48.5096,48.4705,48.5096,130621.0
2015-06-11 12:10:00,62.03,62.06,62.0,62.04,80954.0,48.5096,48.5331,48.4862,48.5174,80954.0
2015-06-11 12:20:00,62.03,62.05,62.0,62.01,58353.0,48.5096,48.5253,48.4862,48.494,58353.0
2015-06-11 12:30:00,62.01,62.07,62.0,62.01,130298.0,48.494,48.5409,48.4862,48.494,130298.0
2015-06-11 12:40:00,62.01,62.06,62.0,62.02,74425.0,48.494,48.5331,48.4862,48.5018,74425.0
2015-06-11 12:50:00,62.01,62.06,62.0,62.06,74754.0,48.494,48.5331,48.4862,48.5331,74754.0
2015-06-11 13:00:00,62.05,62.08,62.01,62.02,97004.0,48.5253,48.5487,48.494,48.5018,97004.0
2015-06-11 13:10:00,62.02,62.06,62.01,62.05,54583.0,48.5018,48.5331,48.494,48.5253,54583.0
2015-06-11 13:20:00,62.05,62.06,62.0,62.03,64002.0,48.5253,48.5331,48.4862,48.5096,64002.0
2015-06-11 13:30:00,62.03,62.04,61.99,62.02,147124.0,48.5096,48.5174,48.4783,48.5018,147124.0
2015-06-11 13:40:00,62.02,62.14,62.01,62.13,79895.0,48.5018,48.5956,48.494,48.5878,79895.0
2015-06-11 13:50:00,62.13,62.13,62.06,62.1,54019.0,48.5878,48.5878,48.5331,48.5644,54019.0
2015-06-11 14:00:00,62.1,62.1,62.09,62.1,88864.0,48.5644,48.5644,48.5565,48.5644,88864.0
2015-06-11 14:10:00,62.1,62.12,62.08,62.1,109872.0,48.5644,48.58,48.5487,48.5644,109872.0
2015-06-11 14:20:00,62.1,62.16,62.09,62.15,96568.0,48.5644,48.6113,48.5565,48.6035,96568.0
2015-06-11 14:30:00,62.16,62.18,62.1,62.15,230168.0,48.6113,48.6269,48.5644,48.6035,230168.0
2015-06-11 14:40:00,62.14,62.22,62.13,62.2,136805.0,48.5956,48.6582,48.5878,48.6426,136805.0
2015-06-11 14:50:00,62.2,62.2,62.11,62.14,219334.0,48.6426,48.6426,48.5722,48.5956,219334.0
2015-06-11 15:00:00,62.14,62.15,62.13,62.14,64086.0,48.5956,48.6035,48.5878,48.5956,64086.0
2015-06-11 15:10:00,62.14,62.2,62.13,62.17,336495.0,48.5956,48.6426,48.5878,48.6191,336495.0
2015-06-11 15:20:00,62.17,62.2,62.16,62.17,289343.0,48.6191,48.6426,48.6113,48.6191,289343.0
2015-06-11 15:30:00,62.18,62.21,62.07,62.1,344798.0,48.6269,48.6504,48.5409,48.5644,344798.0
2015-06-11 15:40:00,62.1,62.11,62.01,62.01,277267.0,48.5644,48.5722,48.494,48.494,277267.0
2015-06-11 15:50:00,62.01,62.02,61.94,62.02,853624.0,48.494,48.5018,48.4392,48.5018,853624.0
2015-06-12 09:30:00,61.82,61.94,61.66,61.76,256424.0,48.3454,48.4392,48.2203,48.2985,256424.0
2015-06-12 09:40:00,61.76,61.82,61.69,61.79,270258.0,48.2985,48.3454,48.2437,48.3219,270258.0
2015-06-12 09:50:00,61.8,61.87,61.75,61.83,438542.0,48.3297,48.3845,48.2906,48.3532,438542.0
2015-06-12 10:00:00,61.83,61.99,61.81,61.94,166552.0,48.3532,48.4783,48.3376,48.4392,166552.0
2015-06-12 10:10:00,61.95,61.95,61.76,61.78,296480.0,48.4471,48.4471,48.2985,48.3141,296480.0
2015-06-12 10:20:00,61.78,61.88,61.71,61.83,103636.0,48.3141,48.3923,48.2594,48.3532,103636.0
2015-06-12 10:30:00,61.83,61.83,61.59,61.64,215329.0,48.3532,48.3532,48.1655,48.2046,215329.0
2015-06-12 10:40:00,61.64,61.65,61.48,61.61,264973.0,48.2046,48.2124,48.0795,48.1812,264973.0
2015-06-12 10:50:00,61.61,61.67,61.56,61.57,163076.0,48.1812,48.2281,48.1421,48.1499,163076.0
2015-06-12 11:00:00,61.56,61.74,61.52,61.73,122111.0,48.1421,48.2828,48.1108,48.275,122111.0
2015-06-12 11:10:00,61.73,61.89,61.67,61.85,157915.0,48.275,48.4001,48.2281,48.3688,157915.0
2015-06-12 11:20:00,61.85,62.0,61.83,61.97,190119.0,48.3688,48.4862,48.3532,48.4627,190119.0
2015-06-12 11:30:00,61.96,61.99,61.87,61.88,111353.0,48.4549,48.4783,48.3845,48.3923,111353.0
2015-06-12 11:40:00,61.88,61.89,61.74,61.75,151408.0,48.3923,48.4001,48.2828,48.2906,151408.0
2015-06-12 11:50:00,61.76,61.8,61.69,61.7,80673.0,48.2985,48.3297,48.2437,48.2515,80673.0
2015-06-12 12:00:00,61.7,61.73,61.68,61.7,81079.0,48.2515,48.275,48.2359,48.2515,81079.0
2015-06-12 12:10:00,61.69,61.79,61.64,61.78,89002.0,48.2437,48.3219,48.2046,48.3141,89002.0
2015-06-12 12:20:00,61.78,61.87,61.76,61.85,87621.0,48.3141,48.3845,48.2985,48.3688,87621.0
2015-06-12 12:30:00,61.85,61.88,61.76,61.78,89060.0,48.3688,48.3923,48.2985,48.3141,89060.0
2015-06-12 12:40:00,61.77,61.84,61.71,61.8,61533.0,48.3063,48.361,48.2594,48.3297,61533.0
2015-06-12 12:50:00,61.8,61.81,61.66,61.66,121125.0,48.3297,48.3376,48.2203,48.2203,121125.0
2015-06-12 13:00:00,61.66,61.75,61.64,61.73,104170.0,48.2203,48.2906,48.2046,48.275,104170.0
2015-06-12 13:10:00,61.73,61.76,61.71,61.73,116854.0,48.275,48.2985,48.2594,48.275,116854.0
2015-06-12 13:20:00,61.73,61.8,61.71,61.8,170584.0,48.275,48.3297,48.2594,48.3297,170584.0
2015-06-12 13:30:00,61.79,61.88,61.77,61.78,126655.0,48.3219,48.3923,48.3063,48.3141,126655.0
2015-06-12 13:40:00,61.78,61.78,61.73,61.76,123157.0,48.3141,48.3141,48.275,48.2985,123157.0
2015-06-12 13:50:00,61.76,61.88,61.76,61.82,77560.0,48.2985,48.3923,48.2985,48.3454,77560.0
2015-06-12 14:00:00,61.82,61.84,61.77,61.8,73734.0,48.3454,48.361,48.3063,48.3297,73734.0
2015-06-12 14:10:00,61.8,61.83,61.78,61.79,53772.0,48.3297,48.3532,48.3141,48.3219,53772.0
2015-06-12 14:20:00,61.79,61.84,61.79,61.8,91808.0,48.3219,48.361,48.3219,48.3297,91808.0
2015-06-12 14:30:00,61.8,61.81,61.74,61.8,136923.0,48.3297,48.3376,48.2828,48.3297,136923.0
2015-06-12 14:40:00,61.8,61.82,61.78,61.8,108582.0,48.3297,48.3454,48.3141,48.3297,108582.0
2015-06-12 14:50:00,61.8,61.82,61.75,61.78,97542.0,48.3297,48.3454,48.2906,48.3141,97542.0
2015-06-12 15:00:00,61.77,61.81,61.75,61.8,164665.0,48.3063,48.3376,48.2906,48.3297,164665.0
2015-06-12 15:10:00,61.81,61.85,61.8,61.84,156281.0,48.3376,48.3688,48.3297,48.361,156281.0
2015-06-12 15:20:00,61.84,61.98,61.83,61.93,152676.0,48.361,48.4705,48.3532,48.4314,152676.0
2015-06-12 15:30:00,61.94,61.97,61.91,61.93,192851.0,48.4392,48.4627,48.4158,48.4314,192851.0
2015-06-12 15:40:00,61.92,61.97,61.9,61.92,211624.0,48.4236,48.4627,48.408,48.4236,211624.0
2015-06-12 15:50:00,61.91,61.94,61.87,61.9,545627.0,48.4158,48.4392,48.3845,48.408,545627.0
2015-06-15 09:30:00,61.3,61.47,61.15,61.44,319471.0,47.9387,48.0717,47.8214,48.0482,319471.0
2015-06-15 09:40:00,61.43,61.5,61.22,61.27,231628.0,48.0404,48.0951,47.8762,47.9153,231628.0
2015-06-15 09:50:00,61.27,61.48,61.21,61.44,175405.0,47.9153,48.0795,47.8683,48.0482,175405.0
2015-06-15 10:00:00,61.43,61.6,61.33,61.33,335731.0,48.0404,48.1733,47.9622,47.9622,335731.0
2015-06-15 10:10:00,61.32,61.44,61.23,61.26,198138.0,47.9544,48.0482,47.884,47.9074,198138.0
2015-06-15 10:20:00,61.27,61.4,61.26,61.29,166853.0,47.9153,48.0169,47.9074,47.9309,166853.0
2015-06-15 10:30:00,61.29,61.4,61.28,61.34,166907.0,47.9309,48.0169,47.9231,47.97,166907.0
2015-06-15 10:40:00,61.34,61.48,61.34,61.42,238297.0,47.97,48.0795,47.97,48.0326,238297.0
2015-06-15 10:50:00,61.42,61.46,61.35,61.46,91314.0,48.0326,48.0639,47.9778,48.0639,91314.0
2015-06-15 11:00:00,61.46,61.6,61.45,61.53,162480.0,48.0639,48.1733,48.056,48.1186,162480.0
2015-06-15 11:10:00,61.54,61.65,61.53,61.57,124513.0,48.1264,48.2124,48.1186,48.1499,124513.0
2015-06-15 11:20:00,61.57,61.6,61.49,61.53,121748.0,48.1499,48.1733,48.0873,48.1186,121748.0
2015-06-15 11:30:00,61.54,63.4,61.53,62.95,4009837.0,48.1264,49.581,48.1186,49.2291,4009837.0
2015-06-15 11:40:00,62.95,63.25,62.79,62.95,1385928.0,49.2291,49.4637,49.104,49.2291,1385928.0
2015-06-15 11:50:00,62.95,63.45,62.88,63.32,1272252.0,49.2291,49.6201,49.1743,49.5184,1272252.0
2015-06-15 12:00:00,63.3,63.31,62.99,63.19,543040.0,49.5028,49.5106,49.2604,49.4168,543040.0
2015-06-15 12:10:00,63.18,63.41,63.16,63.35,546354.0,49.409,49.5888,49.3933,49.5419,546354.0
2015-06-15 12:20:00,63.35,63.4,63.27,63.31,456303.0,49.5419,49.581,49.4793,49.5106,456303.0
2015-06-15 12:30:00,63.3,63.45,63.1,63.17,523121.0,49.5028,49.6201,49.3464,49.4011,523121.0
2015-06-15 12:40:00,63.17,63.19,63.02,63.13,378190.0,49.4011,49.4168,49.2838,49.3699,378190.0
2015-06-15 12:50:00,63.13,63.28,63.12,63.17,285407.0,49.3699,49.4872,49.362,49.4011,285407.0
2015-06-15 13:00:00,63.17,63.19,63.16,63.18,260069.0,49.4011,49.4168,49.3933,49.409,260069.0
2015-06-15 13:10:00,63.18,63.27,63.17,63.24,229653.0,49.409,49.4793,49.4011,49.4559,229653.0
2015-06-15 13:20:00,63.24,63.33,63.21,63.32,220850.0,49.4559,49.5263,49.4324,49.5184,220850.0
2015-06-15 13:30:00,63.32,63.38,63.25,63.3,260514.0,49.5184,49.5654,49.4637,49.5028,260514.0
2015-06-15 13:40:00,63.3,63.61,63.29,63.54,485335.0,49.5028,49.7452,49.495,49.6905,485335.0
2015-06-15 13:50:00,63.54,63.7,63.35,63.5,402406.0,49.6905,49.8156,49.5419,49.6592,402406.0
2015-06-15 14:00:00,63.5,63.69,63.47,63.49,411382.0,49.6592,49.8078,49.6357,49.6514,411382.0
2015-06-15 14:10:00,63.49,63.56,63.42,63.45,264291.0,49.6514,49.7061,49.5966,49.6201,264291.0
2015-06-15 14:20:00,63.45,63.45,63.25,63.27,204813.0,49.6201,49.6201,49.4637,49.4793,204813.0
2015-06-15 14:30:00,63.27,63.28,63.17,63.19,272219.0,49.4793,49.4872,49.4011,49.4168,272219.0
2015-06-15 14:40:00,63.19,63.19,63.07,63.07,276458.0,49.4168,49.4168,49.3229,49.3229,276458.0
2015-06-15 14:50:00,63.07,63.08,62.79,62.79,364171.0,49.3229,49.3308,49.104,49.104,364171.0
2015-06-15 15:00:00,62.79,62.91,62.76,62.87,444127.0,49.104,49.1978,49.0805,49.1665,444127.0
2015-06-15 15:10:00,62.88,62.88,62.72,62.77,314554.0,49.1743,49.1743,49.0492,49.0883,314554.0
2015-06-15 15:20:00,62.78,62.85,62.65,62.65,384940.0,49.0961,49.1509,48.9945,48.9945,384940.0
2015-06-15 15:30:00,62.65,62.7,62.58,62.66,487448.0,48.9945,49.0336,48.9397,49.0023,487448.0
2015-06-15 15:40:00,62.66,62.68,62.5,62.52,822462.0,49.0023,49.0179,48.8772,48.8928,822462.0
2015-06-15 15:50:00,62.53,62.61,62.48,62.58,840694.0,48.9006,48.9632,48.8615,48.9397,840694.0
2015-06-16 09:30:00,62.21,62.55,61.93,62.49,685153.0,48.6504,48.9163,48.4314,48.8694,685153.0
2015-06-16 09:40:00,62.5,62.51,62.3,62.35,287260.0,48.8772,48.885,48.7208,48.7599,287260.0
2015-06-16 09:50:00,62.35,62.36,62.14,62.14,276108.0,48.7599,48.7677,48.5956,48.5956,276108.0
2015-06-16 10:00:00,62.15,62.2,62.07,62.11,252029.0,48.6035,48.6426,48.5409,48.5722,252029.0
2015-06-16 10:10:00,62.11,62.13,61.8,61.87,388012.0,48.5722,48.5878,48.3297,48.3845,388012.0
2015-06-16 10:20:00,61.87,61.99,61.84,61.96,217746.0,48.3845,48.4783,48.361,48.4549,217746.0
2015-06-16 10:30:00,61.95,62.04,61.94,61.99,214412.0,48.4471,48.5174,48.4392,48.4783,214412.0
2015-06-16 10:40:00,61.98,62.14,61.98,62.11,243914.0,48.4705,48.5956,48.4705,48.5722,243914.0
2015-06-16 10:50:00,62.12,62.16,62.07,62.1,181050.0,48.58,48.6113,48.5409,48.5644,181050.0
2015-06-16 11:00:00,62.1,62.18,62.07,62.11,201451.0,48.5644,48.6269,48.5409,48.5722,201451.0
2015-06-16 11:10:00,62.11,62.23,62.01,62.02,329340.0,48.5722,48.666,48.494,48.5018,329340.0
2015-06-16 11:20:00,62.02,62.06,61.95,61.98,211833.0,48.5018,48.5331,48.4471,48.4705,211833.0
2015-06-16 11:30:00,61.98,62.05,61.95,61.95,226774.0,48.4705,48.5253,48.4471,48.4471,226774.0
2015-06-16 11:40:00,61.95,62.02,61.93,62.01,197690.0,48.4471,48.5018,48.4314,48.494,197690.0
2015-06-16 11:50:00,62.01,62.03,61.99,62.01,238318.0,48.494,48.5096,48.4783,48.494,238318.0
2015-06-16 12:00:00,62.01,62.04,61.97,61.97,138525.0,48.494,48.5174,48.4627,48.4627,138525.0
2015-06-16 12:10:00,61.97,62.04,61.96,62.03,156092.0,48.4627,48.5174,48.4549,48.5096,156092.0
2015-06-16 12:20:00,62.04,62.1,62.03,62.05,105039.0,48.5174,48.5644,48.5096,48.5253,105039.0
2015-06-16 12:30:00,62.05,62.1,62.02,62.09,217657.0,48.5253,48.5644,48.5018,48.5565,217657.0
2015-06-16 12:40:00,62.09,62.13,62.04,62.04,181467.0,48.5565,48.5878,48.5174,48.5174,181467.0
2015-06-16 12:50:00,62.04,62.1,62.04,62.09,115826.0,48.5174,48.5644,48.5174,48.5565,115826.0
2015-06-16 13:00:00,62.09,62.12,62.04,62.08,186527.0,48.5565,48.58,48.5174,48.5487,186527.0
2015-06-16 13:10:00,62.08,62.14,62.06,62.08,228426.0,48.5487,48.5956,48.5331,48.5487,228426.0
2015-06-16 13:20:00,62.08,62.13,62.08,62.12,159227.0,48.5487,48.5878,48.5487,48.58,159227.0
2015-06-16 13:30:00,62.12,62.17,62.11,62.17,143340.0,48.58,48.6191,48.5722,48.6191,143340.0
2015-06-16 13:40:00,62.17,62.19,62.14,62.17,206896.0,48.6191,48.6347,48.5956,48.6191,206896.0
2015-06-16 13:50:00,62.17,62.2,62.12,62.16,150320.0,48.6191,48.6426,48.58,48.6113,150320.0
2015-06-16 14:00:00,62.16,62.27,62.15,62.24,185378.0,48.6113,48.6973,48.6035,48.6738,185378.0
2015-06-16 14:10:00,62.23,62.28,62.22,62.25,158029.0,48.666,48.7051,48.6582,48.6817,158029.0
2015-06-16 14:20:00,62.25,62.29,62.23,62.23,175892.0,48.6817,48.7129,48.666,48.666,175892.0
2015-06-16 14:30:00,62.23,62.25,62.17,62.17,241731.0,48.666,48.6817,48.6191,48.6191,241731.0
2015-06-16 14:40:00,62.18,62.18,62.08,62.15,187163.0,48.6269,48.6269,48.5487,48.6035,187163.0
2015-06-16 14:50:00,62.16,62.16,62.07,62.08,242859.0,48.6113,48.6113,48.5409,48.5487,242859.0
2015-06-16 15:00:00,62.07,62.09,62.03,62.05,329919.0,48.5409,48.5565,48.5096,48.5253,329919.0
2015-06-16 15:10:00,62.05,62.14,62.01,62.09,273099.0,48.5253,48.5956,48.494,48.5565,273099.0
2015-06-16 15:20:00,62.09,62.17,62.09,62.15,205379.0,48.5565,48.6191,48.5565,48.6035,205379.0
2015-06-16 15:30:00,62.15,62.19,62.14,62.17,341427.0,48.6035,48.6347,48.5956,48.6191,341427.0
2015-06-16 15:40:00,62.18,62.18,62.03,62.04,493227.0,48.6269,48.6269,48.5096,48.5174,493227.0
2015-06-16 15:50:00,62.05,62.06,61.94,61.99,696874.0,48.5253,48.5331,48.4392,48.4783,696874.0
2015-06-17 09:30:00,62.24,62.35,62.14,62.2,189688.0,48.6738,48.7599,48.5956,48.6426,189688.0
2015-06-17 09:40:00,62.19,62.24,62.1,62.19,118866.0,48.6347,48.6738,48.5644,48.6347,118866.0
2015-06-17 09:50:00,62.19,62.27,62.18,62.27,130766.0,48.6347,48.6973,48.6269,48.6973,130766.0
2015-06-17 10:00:00,62.26,62.36,62.24,62.29,155290.0,48.6895,48.7677,48.6738,48.7129,155290.0
2015-06-17 10:10:00,62.29,62.29,62.12,62.13,124631.0,48.7129,48.7129,48.58,48.5878,124631.0
2015-06-17 10:20:00,62.13,62.16,62.09,62.16,137721.0,48.5878,48.6113,48.5565,48.6113,137721.0
2015-06-17 10:30:00,62.16,62.27,62.15,62.25,142333.0,48.6113,48.6973,48.6035,48.6817,142333.0
2015-06-17 10:40:00,62.25,62.25,62.15,62.22,113819.0,48.6817,48.6817,48.6035,48.6582,113819.0
2015-06-17 10:50:00,62.22,62.22,62.1,62.11,187274.0,48.6582,48.6582,48.5644,48.5722,187274.0
2015-06-17 11:00:00,62.11,62.12,62.06,62.11,161986.0,48.5722,48.58,48.5331,48.5722,161986.0
2015-06-17 11:10:00,62.1,62.12,62.06,62.08,105134.0,48.5644,48.58,48.5331,48.5487,105134.0
2015-06-17 11:20:00,62.08,62.1,61.98,61.99,131282.0,48.5487,48.5644,48.4705,48.4783,131282.0
2015-06-17 11:30:00,61.99,62.03,61.94,62.02,194345.0,48.4783,48.5096,48.4392,48.5018,194345.0
2015-06-17 11:40:00,62.03,62.03,61.97,62.0,67401.0,48.5096,48.5096,48.4627,48.4862,67401.0
2015-06-17 11:50:00,62.0,62.05,61.99,62.01,98970.0,48.4862,48.5253,48.4783,48.494,98970.0
2015-06-17 12:00:00,62.01,62.02,61.91,61.97,144563.0,48.494,48.5018,48.4158,48.4627,144563.0
2015-06-17 12:10:00,61.97,61.97,61.86,61.86,108691.0,48.4627,48.4627,48.3767,48.3767,108691.0
2015-06-17 12:20:00,61.87,61.91,61.85,61.88,105681.0,48.3845,48.4158,48.3688,48.3923,105681.0
2015-06-17 12:30:00,61.88,61.93,61.87,61.93,41670.0,48.3923,48.4314,48.3845,48.4314,41670.0
2015-06-17 12:40:00,61.93,61.96,61.82,61.83,122373.0,48.4314,48.4549,48.3454,48.3532,122373.0
2015-06-17 12:50:00,61.83,61.84,61.66,61.72,177313.0,48.3532,48.361,48.2203,48.2672,177313.0
2015-06-17 13:00:00,61.71,61.74,61.65,61.66,111304.0,48.2594,48.2828,48.2124,48.2203,111304.0
2015-06-17 13:10:00,61.66,61.69,61.62,61.62,109636.0,48.2203,48.2437,48.189,48.189,109636.0
2015-06-17 13:20:00,61.63,61.64,61.57,61.62,115842.0,48.1968,48.2046,48.1499,48.189,115842.0
2015-06-17 13:30:00,61.61,61.77,61.61,61.76,85244.0,48.1812,48.3063,48.1812,48.2985,85244.0
2015-06-17 13:40:00,61.76,61.82,61.75,61.76,107819.0,48.2985,48.3454,48.2906,48.2985,107819.0
2015-06-17 13:50:00,61.76,61.81,61.75,61.79,189254.0,48.2985,48.3376,48.2906,48.3219,189254.0
2015-06-17 14:00:00,61.79,62.08,61.61,62.0,485954.0,48.3219,48.5487,48.1812,48.4862,485954.0
2015-06-17 14:10:00,62.0,62.02,61.81,61.82,302152.0,48.4862,48.5018,48.3376,48.3454,302152.0
2015-06-17 14:20:00,61.82,61.84,61.7,61.78,132280.0,48.3454,48.361,48.2515,48.3141,132280.0
2015-06-17 14:30:00,61.78,62.07,61.78,62.07,202424.0,48.3141,48.5409,48.3141,48.5409,202424.0
2015-06-17 14:40:00,62.07,62.25,62.05,62.15,315153.0,48.5409,48.6817,48.5253,48.6035,315153.0
2015-06-17 14:50:00,62.15,62.15,61.98,62.0,169384.0,48.6035,48.6035,48.4705,48.4862,169384.0
2015-06-17 15:00:00,62.01,62.05,61.95,61.98,196593.0,48.494,48.5253,48.4471,48.4705,196593.0
2015-06-17 15:10:00,61.97,62.08,61.96,62.05,193866.0,48.4627,48.5487,48.4549,48.5253,193866.0
2015-06-17 15:20:00,62.05,62.12,62.02,62.05,196910.0,48.5253,48.58,48.5018,48.5253,196910.0
2015-06-17 15:30:00,62.04,62.08,61.96,61.98,242862.0,48.5174,48.5487,48.4549,48.4705,242862.0
2015-06-17 15:40:00,61.98,61.99,61.85,61.91,315133.0,48.4705,48.4783,48.3688,48.4158,315133.0
2015-06-17 15:50:00,61.91,61.94,61.85,61.87,463185.0,48.4158,48.4392,48.3688,48.3845,463185.0
2015-06-18 09:30:00,62.29,62.36,61.95,61.98,248377.0,48.7129,48.7677,48.4471,48.4705,248377.0
2015-06-18 09:40:00,61.98,62.04,61.85,62.01,141460.0,48.4705,48.5174,48.3688,48.494,141460.0
2015-06-18 09:50:00,62.0,62.12,61.9,61.97,335160.0,48.4862,48.58,48.408,48.4627,335160.0
2015-06-18 10:00:00,61.96,62.01,61.94,61.97,216764.0,48.4549,48.494,48.4392,48.4627,216764.0
2015-06-18 10:10:00,61.97,62.0,61.93,61.98,104463.0,48.4627,48.4862,48.4314,48.4705,104463.0
2015-06-18 10:20:00,61.98,62.0,61.94,61.96,165903.0,48.4705,48.4862,48.4392,48.4549,165903.0
2015-06-18 10:30:00,61.96,61.99,61.8,61.82,266501.0,48.4549,48.4783,48.3297,48.3454,266501.0
2015-06-18 10:40:00,61.82,61.87,61.79,61.85,247639.0,48.3454,48.3845,48.3219,48.3688,247639.0
2015-06-18 10:50:00,61.85,61.89,61.82,61.89,373288.0,48.3688,48.4001,48.3454,48.4001,373288.0
2015-06-18 11:00:00,61.88,61.91,61.84,61.86,302103.0,48.3923,48.4158,48.361,48.3767,302103.0
2015-06-18 11:10:00,61.87,61.87,61.77,61.81,296693.0,48.3845,48.3845,48.3063,48.3376,296693.0
2015-06-18 11:20:00,61.8,61.94,61.8,61.94,128188.0,48.3297,48.4392,48.3297,48.4392,128188.0
2015-06-18 11:30:00,61.94,62.15,61.93,62.1,484900.0,48.4392,48.6035,48.4314,48.5644,484900.0
2015-06-18 11:40:00,62.1,62.34,62.1,62.24,333291.0,48.5644,48.752,48.5644,48.6738,333291.0
2015-06-18 11:50:00,62.24,62.25,62.16,62.19,119861.0,48.6738,48.6817,48.6113,48.6347,119861.0
2015-06-18 12:00:00,62.19,62.2,62.1,62.1,80920.0,48.6347,48.6426,48.5644,48.5644,80920.0
2015-06-18 12:10:00,62.1,62.12,62.04,62.1,137172.0,48.5644,48.58,48.5174,48.5644,137172.0
2015-06-18 12:20:00,62.11,62.33,62.1,62.25,117158.0,48.5722,48.7442,48.5644,48.6817,117158.0
2015-06-18 12:30:00,62.25,62.38,62.24,62.27,144060.0,48.6817,48.7833,48.6738,48.6973,144060.0
2015-06-18 12:40:00,62.27,62.3,62.23,62.24,105137.0,48.6973,48.7208,48.666,48.6738,105137.0
2015-06-18 12:50:00,62.24,62.25,62.14,62.14,49746.0,48.6738,48.6817,48.5956,48.5956,49746.0
2015-06-18 13:00:00,62.14,62.25,62.12,62.15,93464.0,48.5956,48.6817,48.58,48.6035,93464.0
2015-06-18 13:10:00,62.14,62.17,62.07,62.09,82117.0,48.5956,48.6191,48.5409,48.5565,82117.0
2015-06-18 13:20:00,62.09,62.16,62.08,62.15,125359.0,48.5565,48.6113,48.5487,48.6035,125359.0
2015-06-18 13:30:00,62.14,62.18,62.12,62.13,73391.0,48.5956,48.6269,48.58,48.5878,73391.0
2015-06-18 13:40:00,62.13,62.17,62.1,62.11,107870.0,48.5878,48.6191,48.5644,48.5722,107870.0
2015-06-18 13:50:00,62.1,62.11,62.06,62.06,62182.0,48.5644,48.5722,48.5331,48.5331,62182.0
2015-06-18 14:00:00,62.06,62.1,62.01,62.05,123237.0,48.5331,48.5644,48.494,48.5253,123237.0
2015-06-18 14:10:00,62.06,62.07,62.01,62.06,109947.0,48.5331,48.5409,48.494,48.5331,109947.0
2015-06-18 14:20:00,62.06,62.14,62.06,62.08,159462.0,48.5331,48.5956,48.5331,48.5487,159462.0
2015-06-18 14:30:00,62.08,62.1,62.05,62.08,141518.0,48.5487,48.5644,48.5253,48.5487,141518.0
2015-06-18 14:40:00,62.08,62.09,61.99,62.0,179096.0,48.5487,48.5565,48.4783,48.4862,179096.0
2015-06-18 14:50:00,62.0,62.13,62.0,62.06,144718.0,48.4862,48.5878,48.4862,48.5331,144718.0
2015-06-18 15:00:00,62.07,62.13,62.05,62.11,166153.0,48.5409,48.5878,48.5253,48.5722,166153.0
2015-06-18 15:10:00,62.12,62.15,62.1,62.15,116478.0,48.58,48.6035,48.5644,48.6035,116478.0
2015-06-18 15:20:00,62.15,62.26,62.13,62.23,187345.0,48.6035,48.6895,48.5878,48.666,187345.0
2015-06-18 15:30:00,62.23,62.26,62.18,62.21,303369.0,48.666,48.6895,48.6269,48.6504,303369.0
2015-06-18 15:40:00,62.21,62.24,62.15,62.22,798912.0,48.6504,48.6738,48.6035,48.6582,798912.0
2015-06-18 15:50:00,62.22,62.29,62.17,62.26,779975.0,48.6582,48.7129,48.6191,48.6895,779975.0
2015-06-19 09:30:00,62.08,62.23,62.0,62.06,1363971.0,48.5487,48.666,48.4862,48.5331,1363971.0
2015-06-19 09:40:00,62.05,62.12,61.85,61.85,409921.0,48.5253,48.58,48.3688,48.3688,409921.0
2015-06-19 09:50:00,61.86,62.08,61.86,62.02,139552.0,48.3767,48.5487,48.3767,48.5018,139552.0
2015-06-19 10:00:00,62.03,62.1,61.9,62.0,380859.0,48.5096,48.5644,48.408,48.4862,380859.0
2015-06-19 10:10:00,61.99,62.02,61.94,62.0,106545.0,48.4783,48.5018,48.4392,48.4862,106545.0
2015-06-19 10:20:00,62.0,62.03,61.96,62.0,345307.0,48.4862,48.5096,48.4549,48.4862,345307.0
2015-06-19 10:30:00,62.0,62.01,61.9,61.9,402210.0,48.4862,48.494,48.408,48.408,402210.0
2015-06-19 10:40:00,61.91,61.95,61.8,61.86,245770.0,48.4158,48.4471,48.3297,48.3767,245770.0
2015-06-19 10:50:00,61.86,61.86,61.78,61.83,237429.0,48.3767,48.3767,48.3141,48.3532,237429.0
2015-06-19 11:00:00,61.82,61.83,61.68,61.77,188029.0,48.3454,48.3532,48.2359,48.3063,188029.0
2015-06-19 11:10:00,61.76,61.83,61.71,61.8,207444.0,48.2985,48.3532,48.2594,48.3297,207444.0
2015-06-19 11:20:00,61.8,61.8,61.72,61.74,178318.0,48.3297,48.3297,48.2672,48.2828,178318.0
2015-06-19 11:30:00,61.74,61.78,61.69,61.69,120001.0,48.2828,48.3141,48.2437,48.2437,120001.0
2015-06-19 11:40:00,61.69,61.71,61.63,61.64,161468.0,48.2437,48.2594,48.1968,48.2046,161468.0
2015-06-19 11:50:00,61.64,61.67,61.6,61.62,132120.0,48.2046,48.2281,48.1733,48.189,132120.0
2015-06-19 12:00:00,61.62,61.62,61.57,61.6,108549.0,48.189,48.189,48.1499,48.1733,108549.0
2015-06-19 12:10:00,61.61,61.66,61.57,61.61,145443.0,48.1812,48.2203,48.1499,48.1812,145443.0
2015-06-19 12:20:00,61.61,61.62,61.55,61.61,73586.0,48.1812,48.189,48.1342,48.1812,73586.0
2015-06-19 12:30:00,61.6,61.67,61.57,61.62,113864.0,48.1733,48.2281,48.1499,48.189,113864.0
2015-06-19 12:40:00,61.63,61.76,61.62,61.73,144242.0,48.1968,48.2985,48.189,48.275,144242.0
2015-06-19 12:50:00,61.73,61.73,61.67,61.73,70529.0,48.275,48.275,48.2281,48.275,70529.0
2015-06-19 13:00:00,61.73,61.77,61.71,61.76,126802.0,48.275,48.3063,48.2594,48.2985,126802.0
2015-06-19 13:10:00,61.75,61.79,61.73,61.75,109345.0,48.2906,48.3219,48.275,48.2906,109345.0
2015-06-19 13:20:00,61.75,61.79,61.73,61.76,155513.0,48.2906,48.3219,48.275,48.2985,155513.0
2015-06-19 13:30:00,61.76,61.77,61.73,61.73,128335.0,48.2985,48.3063,48.275,48.275,128335.0
2015-06-19 13:40:00,61.73,61.75,61.69,61.7,269177.0,48.275,48.2906,48.2437,48.2515,269177.0
2015-06-19 13:50:00,61.7,61.75,61.69,61.71,129988.0,48.2515,48.2906,48.2437,48.2594,129988.0
2015-06-19 14:00:00,61.72,61.76,61.71,61.74,62490.0,48.2672,48.2985,48.2594,48.2828,62490.0
2015-06-19 14:10:00,61.74,61.78,61.65,61.71,194735.0,48.2828,48.3141,48.2124,48.2594,194735.0
2015-06-19 14:20:00,61.71,61.72,61.56,61.61,174758.0,48.2594,48.2672,48.1421,48.1812,174758.0
2015-06-19 14:30:00,61.6,61.61,61.55,61.56,254659.0,48.1733,48.1812,48.1342,48.1421,254659.0
2015-06-19 14:40:00,61.56,61.56,61.51,61.54,125296.0,48.1421,48.1421,48.103,48.1264,125296.0
2015-06-19 14:50:00,61.53,61.6,61.52,61.56,295527.0,48.1186,48.1733,48.1108,48.1421,295527.0
2015-06-19 15:00:00,61.57,61.58,61.49,61.58,278390.0,48.1499,48.1577,48.0873,48.1577,278390.0
2015-06-19 15:10:00,61.57,61.64,61.56,61.64,323404.0,48.1499,48.2046,48.1421,48.2046,323404.0
2015-06-19 15:20:00,61.64,61.71,61.6,61.61,343955.0,48.2046,48.2594,48.1733,48.1812,343955.0
2015-06-19 15:30:00,61.61,61.83,61.61,61.83,326666.0,48.1812,48.3532,48.1812,48.3532,326666.0
2015-06-19 15:40:00,61.83,61.94,61.82,61.88,566735.0,48.3532,48.4392,48.3454,48.3923,566735.0
2015-06-19 15:50:00,61.88,61.89,61.8,61.81,1209145.0,48.3923,48.4001,48.3297,48.3376,1209145.0
2015-06-22 09:30:00,62.36,62.6,62.15,62.4,356276.0,48.7677,48.9554,48.6035,48.799,356276.0
2015-06-22 09:40:00,62.42,62.53,62.38,62.5,335930.0,48.8146,48.9006,48.7833,48.8772,335930.0
2015-06-22 09:50:00,62.51,62.55,62.46,62.5,132102.0,48.885,48.9163,48.8459,48.8772,132102.0
2015-06-22 10:00:00,62.51,62.61,62.48,62.58,360776.0,48.885,48.9632,48.8615,48.9397,360776.0
2015-06-22 10:10:00,62.58,62.6,62.53,62.58,113621.0,48.9397,48.9554,48.9006,48.9397,113621.0
2015-06-22 10:20:00,62.59,62.69,62.59,62.67,182142.0,48.9476,49.0258,48.9476,49.0101,182142.0
2015-06-22 10:30:00,62.68,62.69,62.56,62.59,217616.0,49.0179,49.0258,48.9241,48.9476,217616.0
2015-06-22 10:40:00,62.59,62.62,62.53,62.55,215979.0,48.9476,48.971,48.9006,48.9163,215979.0
2015-06-22 10:50:00,62.54,62.63,62.54,62.61,281087.0,48.9085,48.9788,48.9085,48.9632,281087.0
2015-06-22 11:00:00,62.61,62.62,62.55,62.59,98480.0,48.9632,48.971,48.9163,48.9476,98480.0
2015-06-22 11:10:00,62.59,62.62,62.54,62.57,106293.0,48.9476,48.971,48.9085,48.9319,106293.0
2015-06-22 11:20:00,62.58,62.6,62.52,62.55,106351.0,48.9397,48.9554,48.8928,48.9163,106351.0
2015-06-22 11:30:00,62.55,62.6,62.53,62.56,81601.0,48.9163,48.9554,48.9006,48.9241,81601.0
2015-06-22 11:40:00,62.56,62.56,62.5,62.51,104434.0,48.9241,48.9241,48.8772,48.885,104434.0
2015-06-22 11:50:00,62.5,62.52,62.45,62.47,95718.0,48.8772,48.8928,48.8381,48.8537,95718.0
2015-06-22 12:00:00,62.46,62.49,62.45,62.46,140641.0,48.8459,48.8694,48.8381,48.8459,140641.0
2015-06-22 12:10:00,62.46,62.49,62.43,62.47,65438.0,48.8459,48.8694,48.8224,48.8537,65438.0
2015-06-22 12:20:00,62.47,62.48,62.35,62.4,136034.0,48.8537,48.8615,48.7599,48.799,136034.0
2015-06-22 12:30:00,62.4,62.5,62.39,62.45,88934.0,48.799,48.8772,48.7911,48.8381,88934.0
2015-06-22 12:40:00,62.46,62.49,62.41,62.44,104294.0,48.8459,48.8694,48.8068,48.8302,104294.0
2015-06-22 12:50:00,62.43,62.45,62.42,62.45,118565.0,48.8224,48.8381,48.8146,48.8381,118565.0
2015-06-22 13:00:00,62.45,62.48,62.41,62.48,153935.0,48.8381,48.8615,48.8068,48.8615,153935.0
2015-06-22 13:10:00,62.48,62.51,62.47,62.49,66417.0,48.8615,48.885,48.8537,48.8694,66417.0
2015-06-22 13:20:00,62.5,62.54,62.48,62.48,83162.0,48.8772,48.9085,48.8615,48.8615,83162.0
2015-06-22 13:30:00,62.48,62.57,62.47,62.57,87709.0,48.8615,48.9319,48.8537,48.9319,87709.0
2015-06-22 13:40:00,62.57,62.65,62.57,62.65,97534.0,48.9319,48.9945,48.9319,48.9945,97534.0
2015-06-22 13:50:00,62.65,62.66,62.56,62.6,103114.0,48.9945,49.0023,48.9241,48.9554,103114.0
2015-06-22 14:00:00,62.61,62.7,62.59,62.7,73745.0,48.9632,49.0336,48.9476,49.0336,73745.0
2015-06-22 14:10:00,62.7,62.7,62.64,62.66,109365.0,49.0336,49.0336,48.9867,49.0023,109365.0
2015-06-22 14:20:00,62.65,62.74,62.63,62.65,127426.0,48.9945,49.0649,48.9788,48.9945,127426.0
2015-06-22 14:30:00,62.65,62.68,62.64,62.65,102473.0,48.9945,49.0179,48.9867,48.9945,102473.0
2015-06-22 14:40:00,62.66,62.67,62.59,62.61,132970.0,49.0023,49.0101,48.9476,48.9632,132970.0
2015-06-22 14:50:00,62.62,62.71,62.61,62.63,135295.0,48.971,49.0414,48.9632,48.9788,135295.0
2015-06-22 15:00:00,62.64,62.67,62.6,62.66,134574.0,48.9867,49.0101,48.9554,49.0023,134574.0
2015-06-22 15:10:00,62.67,62.72,62.64,62.66,135829.0,49.0101,49.0492,48.9867,49.0023,135829.0
2015-06-22 15:20:00,62.66,62.73,62.66,62.72,224895.0,49.0023,49.057,49.0023,49.0492,224895.0
2015-06-22 15:30:00,62.72,62.75,62.59,62.61,322098.0,49.0492,49.0727,48.9476,48.9632,322098.0
2015-06-22 15:40:00,62.61,62.73,62.57,62.58,361116.0,48.9632,49.057,48.9319,48.9397,361116.0
2015-06-22 15:50:00,62.59,62.59,62.52,62.58,607720.0,48.9476,48.9476,48.8928,48.9397,607720.0
2015-06-23 09:30:00,63.13,63.2,62.84,63.04,287463.0,49.3699,49.4246,49.1431,49.2995,287463.0
2015-06-23 09:40:00,63.04,63.34,62.98,63.29,223811.0,49.2995,49.5341,49.2525,49.495,223811.0
2015-06-23 09:50:00,63.31,63.36,63.19,63.32,159155.0,49.5106,49.5497,49.4168,49.5184,159155.0
2015-06-23 10:00:00,63.32,63.33,63.09,63.13,166066.0,49.5184,49.5263,49.3386,49.3699,166066.0
2015-06-23 10:10:00,63.12,63.14,62.93,62.93,221836.0,49.362,49.3777,49.2134,49.2134,221836.0
2015-06-23 10:20:00,62.93,63.06,62.92,63.06,131140.0,49.2134,49.3151,49.2056,49.3151,131140.0
2015-06-23 10:30:00,63.06,63.13,63.0,63.03,102877.0,49.3151,49.3699,49.2682,49.2916,102877.0
2015-06-23 10:40:00,63.02,63.03,62.86,62.96,261560.0,49.2838,49.2916,49.1587,49.2369,261560.0
2015-06-23 10:50:00,62.96,62.96,62.8,62.85,157887.0,49.2369,49.2369,49.1118,49.1509,157887.0
2015-06-23 11:00:00,62.85,62.92,62.81,62.91,126554.0,49.1509,49.2056,49.1196,49.1978,126554.0
2015-06-23 11:10:00,62.91,62.97,62.87,62.92,139573.0,49.1978,49.2447,49.1665,49.2056,139573.0
2015-06-23 11:20:00,62.92,62.97,62.85,62.86,128178.0,49.2056,49.2447,49.1509,49.1587,128178.0
2015-06-23 11:30:00,62.86,62.9,62.8,62.88,126855.0,49.1587,49.19,49.1118,49.1743,126855.0
2015-06-23 11:40:00,62.87,62.92,62.83,62.91,114799.0,49.1665,49.2056,49.1352,49.1978,114799.0
2015-06-23 11:50:00,62.91,62.94,62.85,62.91,79478.0,49.1978,49.2213,49.1509,49.1978,79478.0
2015-06-23 12:00:00,62.91,62.91,62.8,62.8,99568.0,49.1978,49.1978,49.1118,49.1118,99568.0
2015-06-23 12:10:00,62.8,62.91,62.77,62.85,68446.0,49.1118,49.1978,49.0883,49.1509,68446.0
2015-06-23 12:20:00,62.86,62.92,62.84,62.92,70321.0,49.1587,49.2056,49.1431,49.2056,70321.0
2015-06-23 12:30:00,62.92,62.97,62.88,62.96,57052.0,49.2056,49.2447,49.1743,49.2369,57052.0
2015-06-23 12:40:00,62.96,62.96,62.88,62.95,73493.0,49.2369,49.2369,49.1743,49.2291,73493.0
2015-06-23 12:50:00,62.95,62.99,62.91,62.98,113625.0,49.2291,49.2604,49.1978,49.2525,113625.0
2015-06-23 13:00:00,62.98,63.01,62.91,62.94,162213.0,49.2525,49.276,49.1978,49.2213,162213.0
2015-06-23 13:10:00,62.94,63.08,62.93,63.08,59838.0,49.2213,49.3308,49.2134,49.3308,59838.0
2015-06-23 13:20:00,63.08,63.09,63.02,63.04,58840.0,49.3308,49.3386,49.2838,49.2995,58840.0
2015-06-23 13:30:00,63.04,63.06,62.99,62.99,56242.0,49.2995,49.3151,49.2604,49.2604,56242.0
2015-06-23 13:40:00,62.99,63.14,62.99,63.12,117047.0,49.2604,49.3777,49.2604,49.362,117047.0
2015-06-23 13:50:00,63.12,63.21,63.11,63.19,463727.0,49.362,49.4324,49.3542,49.4168,463727.0
2015-06-23 14:00:00,63.19,63.21,63.11,63.14,67967.0,49.4168,49.4324,49.3542,49.3777,67967.0
2015-06-23 14:10:00,63.14,63.26,63.14,63.26,282557.0,49.3777,49.4715,49.3777,49.4715,282557.0
2015-06-23 14:20:00,63.26,63.27,63.23,63.25,112625.0,49.4715,49.4793,49.4481,49.4637,112625.0
2015-06-23 14:30:00,63.25,63.28,63.2,63.27,141301.0,49.4637,49.4872,49.4246,49.4793,141301.0
2015-06-23 14:40:00,63.26,63.3,63.23,63.24,98968.0,49.4715,49.5028,49.4481,49.4559,98968.0
2015-06-23 14:50:00,63.24,63.36,63.23,63.36,185861.0,49.4559,49.5497,49.4481,49.5497,185861.0
2015-06-23 15:00:00,63.36,63.39,63.32,63.32,613085.0,49.5497,49.5732,49.5184,49.5184,613085.0
2015-06-23 15:10:00,63.32,63.37,63.26,63.26,331292.0,49.5184,49.5575,49.4715,49.4715,331292.0
2015-06-23 15:20:00,63.26,63.38,63.26,63.37,223810.0,49.4715,49.5654,49.4715,49.5575,223810.0
2015-06-23 15:30:00,63.36,63.43,63.3,63.35,637101.0,49.5497,49.6045,49.5028,49.5419,637101.0
2015-06-23 15:40:00,63.35,63.41,63.28,63.29,521101.0,49.5419,49.5888,49.4872,49.495,521101.0
2015-06-23 15:50:00,63.28,63.32,63.23,63.32,521733.0,49.4872,49.5184,49.4481,49.5184,521733.0
2015-06-24 09:30:00,63.15,63.35,63.06,63.14,298683.0,49.3855,49.5419,49.3151,49.3777,298683.0
2015-06-24 09:40:00,63.14,63.23,63.1,63.17,204793.0,49.3777,49.4481,49.3464,49.4011,204793.0
2015-06-24 09:50:00,63.17,63.2,63.1,63.19,94819.0,49.4011,49.4246,49.3464,49.4168,94819.0
2015-06-24 10:00:00,63.19,63.19,63.06,63.12,99787.0,49.4168,49.4168,49.3151,49.362,99787.0
2015-06-24 10:10:00,63.12,63.14,63.01,63.02,94406.0,49.362,49.3777,49.276,49.2838,94406.0
2015-06-24 10:20:00,63.03,63.05,62.98,63.04,131858.0,49.2916,49.3073,49.2525,49.2995,131858.0
2015-06-24 10:30:00,63.04,63.12,63.03,63.1,183646.0,49.2995,49.362,49.2916,49.3464,183646.0
2015-06-24 10:40:00,63.09,63.12,63.01,63.04,142399.0,49.3386,49.362,49.276,49.2995,142399.0
2015-06-24 10:50:00,63.05,63.1,63.03,63.1,138325.0,49.3073,49.3464,49.2916,49.3464,138325.0
2015-06-24 11:00:00,63.09,63.11,62.94,63.0,151904.0,49.3386,49.3542,49.2213,49.2682,151904.0
2015-06-24 11:10:00,63.0,63.0,62.9,62.98,137815.0,49.2682,49.2682,49.19,49.2525,137815.0
2015-06-24 11:20:00,62.98,63.06,62.98,63.03,206160.0,49.2525,49.3151,49.2525,49.2916,206160.0
2015-06-24 11:30:00,63.03,63.04,62.93,63.0,95697.0,49.2916,49.2995,49.2134,49.2682,95697.0
2015-06-24 11:40:00,63.0,63.06,62.96,63.03,132199.0,49.2682,49.3151,49.2369,49.2916,132199.0
2015-06-24 11:50:00,63.03,63.06,63.01,63.04,155535.0,49.2916,49.3151,49.276,49.2995,155535.0
2015-06-24 12:00:00,63.03,63.07,62.95,62.95,170034.0,49.2916,49.3229,49.2291,49.2291,170034.0
2015-06-24 12:10:00,62.95,63.13,62.94,63.13,219700.0,49.2291,49.3699,49.2213,49.3699,219700.0
2015-06-24 12:20:00,63.13,63.13,63.01,63.05,67343.0,49.3699,49.3699,49.276,49.3073,67343.0
2015-06-24 12:30:00,63.05,63.14,63.04,63.12,76126.0,49.3073,49.3777,49.2995,49.362,76126.0
2015-06-24 12:40:00,63.12,63.14,63.05,63.06,78400.0,49.362,49.3777,49.3073,49.3151,78400.0
2015-06-24 12:50:00,63.06,63.07,62.95,63.06,70937.0,49.3151,49.3229,49.2291,49.3151,70937.0
2015-06-24 13:00:00,63.07,63.1,63.03,63.06,47151.0,49.3229,49.3464,49.2916,49.3151,47151.0
2015-06-24 13:10:00,63.07,63.07,62.98,62.98,67977.0,49.3229,49.3229,49.2525,49.2525,67977.0
2015-06-24 13:20:00,62.98,63.04,62.93,62.96,61761.0,49.2525,49.2995,49.2134,49.2369,61761.0
2015-06-24 13:30:00,62.96,62.99,62.83,62.84,118846.0,49.2369,49.2604,49.1352,49.1431,118846.0
2015-06-24 13:40:00,62.85,62.93,62.82,62.9,104936.0,49.1509,49.2134,49.1274,49.19,104936.0
2015-06-24 13:50:00,62.89,62.93,62.87,62.93,54211.0,49.1822,49.2134,49.1665,49.2134,54211.0
2015-06-24 14:00:00,62.92,62.96,62.9,62.9,94065.0,49.2056,49.2369,49.19,49.19,94065.0
2015-06-24 14:10:00,62.91,62.94,62.85,62.85,76198.0,49.1978,49.2213,49.1509,49.1509,76198.0
2015-06-24 14:20:00,62.85,62.89,62.81,62.89,78552.0,49.1509,49.1822,49.1196,49.1822,78552.0
2015-06-24 14:30:00,62.89,62.99,62.88,62.96,103603.0,49.1822,49.2604,49.1743,49.2369,103603.0
2015-06-24 14:40:00,62.95,62.99,62.93,62.93,75865.0,49.2291,49.2604,49.2134,49.2134,75865.0
2015-06-24 14:50:00,62.94,63.09,62.93,63.08,118340.0,49.2213,49.3386,49.2134,49.3308,118340.0
2015-06-24 15:00:00,63.07,63.12,63.04,63.04,205436.0,49.3229,49.362,49.2995,49.2995,205436.0
2015-06-24 15:10:00,63.04,63.08,63.02,63.07,119868.0,49.2995,49.3308,49.2838,49.3229,119868.0
2015-06-24 15:20:00,63.07,63.12,63.03,63.11,130503.0,49.3229,49.362,49.2916,49.3542,130503.0
2015-06-24 15:30:00,63.11,63.13,63.07,63.09,169506.0,49.3542,49.3699,49.3229,49.3386,169506.0
2015-06-24 15:40:00,63.1,63.1,63.0,63.0,164192.0,49.3464,49.3464,49.2682,49.2682,164192.0
2015-06-24 15:50:00,63.0,63.01,62.91,62.93,584667.0,49.2682,49.276,49.1978,49.2134,584667.0
2015-06-25 09:30:00,62.87,63.22,62.75,62.84,203769.0,49.1665,49.4402,49.0727,49.1431,203769.0
2015-06-25 09:40:00,62.85,62.86,62.54,62.72,298659.0,49.1509,49.1587,48.9085,49.0492,298659.0
2015-06-25 09:50:00,62.74,62.82,62.66,62.75,148819.0,49.0649,49.1274,49.0023,49.0727,148819.0
2015-06-25 10:00:00,62.75,62.82,62.65,62.67,95790.0,49.0727,49.1274,48.9945,49.0101,95790.0
2015-06-25 10:10:00,62.67,62.76,62.64,62.7,130572.0,49.0101,49.0805,48.9867,49.0336,130572.0
2015-06-25 10:20:00,62.71,62.72,62.6,62.63,138018.0,49.0414,49.0492,48.9554,48.9788,138018.0
2015-06-25 10:30:00,62.63,62.64,62.55,62.59,185934.0,48.9788,48.9867,48.9163,48.9476,185934.0
2015-06-25 10:40:00,62.6,62.62,62.5,62.55,173954.0,48.9554,48.971,48.8772,48.9163,173954.0
2015-06-25 10:50:00,62.55,62.67,62.55,62.67,202544.0,48.9163,49.0101,48.9163,49.0101,202544.0
2015-06-25 11:00:00,62.67,62.74,62.65,62.72,126894.0,49.0101,49.0649,48.9945,49.0492,126894.0
2015-06-25 11:10:00,62.72,62.78,62.71,62.72,159020.0,49.0492,49.0961,49.0414,49.0492,159020.0
2015-06-25 11:20:00,62.72,62.73,62.6,62.62,125453.0,49.0492,49.057,48.9554,48.971,125453.0
2015-06-25 11:30:00,62.63,62.7,62.61,62.64,90558.0,48.9788,49.0336,48.9632,48.9867,90558.0
2015-06-25 11:40:00,62.64,62.71,62.6,62.65,92832.0,48.9867,49.0414,48.9554,48.9945,92832.0
2015-06-25 11:50:00,62.65,62.71,62.64,62.65,98505.0,48.9945,49.0414,48.9867,48.9945,98505.0
2015-06-25 12:00:00,62.66,62.67,62.6,62.65,96248.0,49.0023,49.0101,48.9554,48.9945,96248.0
2015-06-25 12:10:00,62.65,62.65,62.56,62.56,127335.0,48.9945,48.9945,48.9241,48.9241,127335.0
2015-06-25 12:20:00,62.57,62.62,62.55,62.58,86958.0,48.9319,48.971,48.9163,48.9397,86958.0
2015-06-25 12:30:00,62.59,62.64,62.58,62.61,104413.0,48.9476,48.9867,48.9397,48.9632,104413.0
2015-06-25 12:40:00,62.61,62.65,62.56,62.65,90117.0,48.9632,48.9945,48.9241,48.9945,90117.0
2015-06-25 12:50:00,62.65,62.67,62.58,62.58,72238.0,48.9945,49.0101,48.9397,48.9397,72238.0
2015-06-25 13:00:00,62.58,62.62,62.57,62.62,74716.0,48.9397,48.971,48.9319,48.971,74716.0
2015-06-25 13:10:00,62.62,62.68,62.59,62.63,64805.0,48.971,49.0179,48.9476,48.9788,64805.0
2015-06-25 13:20:00,62.63,62.63,62.57,62.57,75169.0,48.9788,48.9788,48.9319,48.9319,75169.0
2015-06-25 13:30:00,62.58,62.59,62.5,62.55,125959.0,48.9397,48.9476,48.8772,48.9163,125959.0
2015-06-25 13:40:00,62.55,62.57,62.53,62.55,110611.0,48.9163,48.9319,48.9006,48.9163,110611.0
2015-06-25 13:50:00,62.57,62.61,62.54,62.6,89999.0,48.9319,48.9632,48.9085,48.9554,89999.0
2015-06-25 14:00:00,62.6,62.6,62.53,62.53,121432.0,48.9554,48.9554,48.9006,48.9006,121432.0
2015-06-25 14:10:00,62.53,62.58,62.46,62.52,153853.0,48.9006,48.9397,48.8459,48.8928,153853.0
2015-06-25 14:20:00,62.52,62.53,62.42,62.49,177845.0,48.8928,48.9006,48.8146,48.8694,177845.0
2015-06-25 14:30:00,62.49,62.56,62.43,62.52,165952.0,48.8694,48.9241,48.8224,48.8928,165952.0
2015-06-25 14:40:00,62.55,62.56,62.48,62.52,93831.0,48.9163,48.9241,48.8615,48.8928,93831.0
2015-06-25 14:50:00,62.52,62.54,62.46,62.53,117480.0,48.8928,48.9085,48.8459,48.9006,117480.0
2015-06-25 15:00:00,62.53,62.65,62.48,62.62,126580.0,48.9006,48.9945,48.8615,48.971,126580.0
2015-06-25 15:10:00,62.62,62.64,62.49,62.54,158204.0,48.971,48.9867,48.8694,48.9085,158204.0
2015-06-25 15:20:00,62.55,62.57,62.49,62.52,157850.0,48.9163,48.9319,48.8694,48.8928,157850.0
2015-06-25 15:30:00,62.53,62.54,62.47,62.5,266480.0,48.9006,48.9085,48.8537,48.8772,266480.0
2015-06-25 15:40:00,62.5,62.52,62.46,62.49,282148.0,48.8772,48.8928,48.8459,48.8694,282148.0
2015-06-25 15:50:00,62.49,62.51,62.44,62.45,621172.0,48.8694,48.885,48.8302,48.8381,621172.0
2015-06-26 09:30:00,62.77,62.84,62.5,62.66,253567.0,49.0883,49.1431,48.8772,49.0023,253567.0
2015-06-26 09:40:00,62.65,62.76,62.54,62.76,84821.0,48.9945,49.0805,48.9085,49.0805,84821.0
2015-06-26 09:50:00,62.77,62.88,62.69,62.82,68554.0,49.0883,49.1743,49.0258,49.1274,68554.0
2015-06-26 10:00:00,62.83,62.86,62.75,62.78,87336.0,49.1352,49.1587,49.0727,49.0961,87336.0
2015-06-26 10:10:00,62.77,62.77,62.68,62.71,100445.0,49.0883,49.0883,49.0179,49.0414,100445.0
2015-06-26 10:20:00,62.71,62.89,62.61,62.89,128069.0,49.0414,49.1822,48.9632,49.1822,128069.0
2015-06-26 10:30:00,62.9,62.97,62.83,62.93,116619.0,49.19,49.2447,49.1352,49.2134,116619.0
2015-06-26 10:40:00,62.94,62.94,62.84,62.85,74487.0,49.2213,49.2213,49.1431,49.1509,74487.0
2015-06-26 10:50:00,62.85,62.95,62.82,62.83,111891.0,49.1509,49.2291,49.1274,49.1352,111891.0
2015-06-26 11:00:00,62.82,62.94,62.82,62.94,97836.0,49.1274,49.2213,49.1274,49.2213,97836.0
2015-06-26 11:10:00,62.93,62.94,62.86,62.9,59925.0,49.2134,49.2213,49.1587,49.19,59925.0
2015-06-26 11:20:00,62.9,62.94,62.86,62.91,64827.0,49.19,49.2213,49.1587,49.1978,64827.0
2015-06-26 11:30:00,62.92,62.94,62.82,62.92,68109.0,49.2056,49.2213,49.1274,49.2056,68109.0
2015-06-26 11:40:00,62.93,62.93,62.83,62.85,71036.0,49.2134,49.2134,49.1352,49.1509,71036.0
2015-06-26 11:50:00,62.85,62.86,62.77,62.8,65393.0,49.1509,49.1587,49.0883,49.1118,65393.0
2015-06-26 12:00:00,62.81,62.86,62.78,62.85,65311.0,49.1196,49.1587,49.0961,49.1509,65311.0
2015-06-26 12:10:00,62.85,62.86,62.77,62.86,98876.0,49.1509,49.1587,49.0883,49.1587,98876.0
2015-06-26 12:20:00,62.86,62.87,62.8,62.82,60047.0,49.1587,49.1665,49.1118,49.1274,60047.0
2015-06-26 12:30:00,62.82,62.82,62.72,62.74,94756.0,49.1274,49.1274,49.0492,49.0649,94756.0
2015-06-26 12:40:00,62.73,62.77,62.67,62.71,79136.0,49.057,49.0883,49.0101,49.0414,79136.0
2015-06-26 12:50:00,62.71,62.77,62.62,62.64,81669.0,49.0414,49.0883,48.971,48.9867,81669.0
2015-06-26 13:00:00,62.65,62.73,62.61,62.67,71355.0,48.9945,49.057,48.9632,49.0101,71355.0
2015-06-26 13:10:00,62.66,62.67,62.6,62.61,65809.0,49.0023,49.0101,48.9554,48.9632,65809.0
2015-06-26 13:20:00,62.61,62.72,62.58,62.72,81916.0,48.9632,49.0492,48.9397,49.0492,81916.0
2015-06-26 13:30:00,62.72,62.73,62.65,62.66,60845.0,49.0492,49.057,48.9945,49.0023,60845.0
2015-06-26 13:40:00,62.66,62.76,62.65,62.65,97409.0,49.0023,49.0805,48.9945,48.9945,97409.0
2015-06-26 13:50:00,62.66,62.72,62.62,62.67,65323.0,49.0023,49.0492,48.971,49.0101,65323.0
2015-06-26 14:00:00,62.67,62.72,62.65,62.7,39909.0,49.0101,49.0492,48.9945,49.0336,39909.0
2015-06-26 14:10:00,62.7,62.72,62.62,62.68,80236.0,49.0336,49.0492,48.971,49.0179,80236.0
2015-06-26 14:20:00,62.68,62.71,62.65,62.71,69689.0,49.0179,49.0414,48.9945,49.0414,69689.0
2015-06-26 14:30:00,62.7,62.73,62.66,62.72,55489.0,49.0336,49.057,49.0023,49.0492,55489.0
2015-06-26 14:40:00,62.73,62.75,62.63,62.7,58458.0,49.057,49.0727,48.9788,49.0336,58458.0
2015-06-26 14:50:00,62.7,62.73,62.65,62.67,93387.0,49.0336,49.057,48.9945,49.0101,93387.0
2015-06-26 15:00:00,62.67,62.88,62.66,62.87,130790.0,49.0101,49.1743,49.0023,49.1665,130790.0
2015-06-26 15:10:00,62.88,62.9,62.84,62.88,138052.0,49.1743,49.19,49.1431,49.1743,138052.0
2015-06-26 15:20:00,62.88,62.92,62.81,62.91,115522.0,49.1743,49.2056,49.1196,49.1978,115522.0
2015-06-26 15:30:00,62.91,62.95,62.81,62.83,186527.0,49.1978,49.2291,49.1196,49.1352,186527.0
2015-06-26 15:40:00,62.83,62.85,62.67,62.69,273533.0,49.1352,49.1509,49.0101,49.0258,273533.0
2015-06-26 15:50:00,62.69,62.76,62.66,62.74,461509.0,49.0258,49.0805,49.0023,49.0649,461509.0
2015-06-29 09:30:00,61.73,62.29,61.73,62.2,344418.0,48.275,48.7129,48.275,48.6426,344418.0
2015-06-29 09:40:00,62.22,62.56,62.17,62.54,360649.0,48.6582,48.9241,48.6191,48.9085,360649.0
2015-06-29 09:50:00,62.53,62.56,62.32,62.42,217742.0,48.9006,48.9241,48.7364,48.8146,217742.0
2015-06-29 10:00:00,62.42,62.56,62.36,62.41,298872.0,48.8146,48.9241,48.7677,48.8068,298872.0
2015-06-29 10:10:00,62.43,62.48,62.38,62.4,201495.0,48.8224,48.8615,48.7833,48.799,201495.0
2015-06-29 10:20:00,62.4,62.43,62.29,62.3,300952.0,48.799,48.8224,48.7129,48.7208,300952.0
2015-06-29 10:30:00,62.3,62.39,62.26,62.36,129007.0,48.7208,48.7911,48.6895,48.7677,129007.0
2015-06-29 10:40:00,62.35,62.48,62.33,62.36,113224.0,48.7599,48.8615,48.7442,48.7677,113224.0
2015-06-29 10:50:00,62.36,62.41,62.24,62.26,71536.0,48.7677,48.8068,48.6738,48.6895,71536.0
2015-06-29 11:00:00,62.27,62.28,62.18,62.22,260162.0,48.6973,48.7051,48.6269,48.6582,260162.0
2015-06-29 11:10:00,62.22,62.26,62.15,62.19,162995.0,48.6582,48.6895,48.6035,48.6347,162995.0
2015-06-29 11:20:00,62.2,62.26,62.19,62.21,208467.0,48.6426,48.6895,48.6347,48.6504,208467.0
2015-06-29 11:30:00,62.22,62.23,61.98,61.98,187997.0,48.6582,48.666,48.4705,48.4705,187997.0
2015-06-29 11:40:00,61.98,62.11,61.96,62.1,233298.0,48.4705,48.5722,48.4549,48.5644,233298.0
2015-06-29 11:50:00,62.11,62.13,62.08,62.11,65512.0,48.5722,48.5878,48.5487,48.5722,65512.0
2015-06-29 12:00:00,62.1,62.1,62.06,62.1,98159.0,48.5644,48.5644,48.5331,48.5644,98159.0
2015-06-29 12:10:00,62.09,62.1,61.99,62.0,154083.0,48.5565,48.5644,48.4783,48.4862,154083.0
2015-06-29 12:20:00,62.0,62.03,61.89,61.97,147817.0,48.4862,48.5096,48.4001,48.4627,147817.0
2015-06-29 12:30:00,61.97,62.04,61.95,61.98,211392.0,48.4627,48.5174,48.4471,48.4705,211392.0
2015-06-29 12:40:00,61.98,62.0,61.93,61.99,55121.0,48.4705,48.4862,48.4314,48.4783,55121.0
2015-06-29 12:50:00,61.99,62.01,61.95,61.98,29696.0,48.4783,48.494,48.4471,48.4705,29696.0
2015-06-29 13:00:00,61.97,61.98,61.9,61.9,61288.0,48.4627,48.4705,48.408,48.408,61288.0
2015-06-29 13:10:00,61.9,61.9,61.78,61.85,246928.0,48.408,48.408,48.3141,48.3688,246928.0
2015-06-29 13:20:00,61.84,61.98,61.84,61.95,77665.0,48.361,48.4705,48.361,48.4471,77665.0
2015-06-29 13:30:00,61.95,62.01,61.95,61.99,91851.0,48.4471,48.494,48.4471,48.4783,91851.0
2015-06-29 13:40:00,61.98,61.99,61.88,61.9,92688.0,48.4705,48.4783,48.3923,48.408,92688.0
2015-06-29 13:50:00,61.9,61.91,61.82,61.84,202688.0,48.408,48.4158,48.3454,48.361,202688.0
2015-06-29 14:00:00,61.84,61.86,61.8,61.85,155351.0,48.361,48.3767,48.3297,48.3688,155351.0
2015-06-29 14:10:00,61.85,61.9,61.82,61.84,144116.0,48.3688,48.408,48.3454,48.361,144116.0
2015-06-29 14:20:00,61.84,61.85,61.72,61.73,138441.0,48.361,48.3688,48.2672,48.275,138441.0
2015-06-29 14:30:00,61.72,61.79,61.69,61.78,142637.0,48.2672,48.3219,48.2437,48.3141,142637.0
2015-06-29 14:40:00,61.77,61.9,61.75,61.83,191033.0,48.3063,48.408,48.2906,48.3532,191033.0
2015-06-29 14:50:00,61.83,61.84,61.74,61.75,190732.0,48.3532,48.361,48.2828,48.2906,190732.0
2015-06-29 15:00:00,61.74,61.77,61.71,61.73,182859.0,48.2828,48.3063,48.2594,48.275,182859.0
2015-06-29 15:10:00,61.73,61.8,61.68,61.76,204624.0,48.275,48.3297,48.2359,48.2985,204624.0
2015-06-29 15:20:00,61.76,61.81,61.72,61.77,233974.0,48.2985,48.3376,48.2672,48.3063,233974.0
2015-06-29 15:30:00,61.76,61.82,61.7,61.73,414953.0,48.2985,48.3454,48.2515,48.275,414953.0
2015-06-29 15:40:00,61.73,61.76,61.57,61.67,385726.0,48.275,48.2985,48.1499,48.2281,385726.0
2015-06-29 15:50:00,61.66,61.76,61.52,61.6,748943.0,48.2203,48.2985,48.1108,48.1733,748943.0
2015-06-30 09:30:00,62.24,62.45,62.01,62.12,268842.0,48.6738,48.8381,48.494,48.58,268842.0
2015-06-30 09:40:00,62.08,62.12,61.82,61.98,212910.0,48.5487,48.58,48.3454,48.4705,212910.0
2015-06-30 09:50:00,61.98,62.07,61.85,61.9,141876.0,48.4705,48.5409,48.3688,48.408,141876.0
2015-06-30 10:00:00,61.91,62.01,61.89,61.93,132948.0,48.4158,48.494,48.4001,48.4314,132948.0
2015-06-30 10:10:00,61.91,61.96,61.86,61.87,201736.0,48.4158,48.4549,48.3767,48.3845,201736.0
2015-06-30 10:20:00,61.87,61.98,61.81,61.96,108019.0,48.3845,48.4705,48.3376,48.4549,108019.0
2015-06-30 10:30:00,61.95,61.95,61.76,61.83,102629.0,48.4471,48.4471,48.2985,48.3532,102629.0
2015-06-30 10:40:00,61.84,61.85,61.7,61.74,110327.0,48.361,48.3688,48.2515,48.2828,110327.0
2015-06-30 10:50:00,61.73,61.83,61.66,61.79,302551.0,48.275,48.3532,48.2203,48.3219,302551.0
2015-06-30 11:00:00,61.8,61.88,61.76,61.83,133331.0,48.3297,48.3923,48.2985,48.3532,133331.0
2015-06-30 11:10:00,61.84,61.98,61.79,61.89,203114.0,48.361,48.4705,48.3219,48.4001,203114.0
2015-06-30 11:20:00,61.89,61.94,61.78,61.79,297714.0,48.4001,48.4392,48.3141,48.3219,297714.0
2015-06-30 11:30:00,61.78,61.83,61.73,61.79,354016.0,48.3141,48.3532,48.275,48.3219,354016.0
2015-06-30 11:40:00,61.79,61.81,61.71,61.78,84515.0,48.3219,48.3376,48.2594,48.3141,84515.0
2015-06-30 11:50:00,61.78,61.82,61.67,61.7,221839.0,48.3141,48.3454,48.2281,48.2515,221839.0
2015-06-30 12:00:00,61.7,61.83,61.69,61.83,75417.0,48.2515,48.3532,48.2437,48.3532,75417.0
2015-06-30 12:10:00,61.83,61.83,61.72,61.74,60763.0,48.3532,48.3532,48.2672,48.2828,60763.0
2015-06-30 12:20:00,61.75,61.78,61.55,61.57,300142.0,48.2906,48.3141,48.1342,48.1499,300142.0
2015-06-30 12:30:00,61.57,61.64,61.52,61.63,235341.0,48.1499,48.2046,48.1108,48.1968,235341.0
2015-06-30 12:40:00,61.63,61.65,61.57,61.6,79075.0,48.1968,48.2124,48.1499,48.1733,79075.0
2015-06-30 12:50:00,61.61,61.67,61.6,61.67,85322.0,48.1812,48.2281,48.1733,48.2281,85322.0
2015-06-30 13:00:00,61.68,61.8,61.64,61.78,126048.0,48.2359,48.3297,48.2046,48.3141,126048.0
2015-06-30 13:10:00,61.79,61.86,61.77,61.83,80292.0,48.3219,48.3767,48.3063,48.3532,80292.0
2015-06-30 13:20:00,61.84,61.89,61.8,61.88,71945.0,48.361,48.4001,48.3297,48.3923,71945.0
2015-06-30 13:30:00,61.88,61.98,61.84,61.96,78918.0,48.3923,48.4705,48.361,48.4549,78918.0
2015-06-30 13:40:00,61.96,62.0,61.93,61.99,127657.0,48.4549,48.4862,48.4314,48.4783,127657.0
2015-06-30 13:50:00,62.0,62.04,61.94,61.95,90518.0,48.4862,48.5174,48.4392,48.4471,90518.0
2015-06-30 14:00:00,61.95,62.16,61.91,62.1,95237.0,48.4471,48.6113,48.4158,48.5644,95237.0
2015-06-30 14:10:00,62.09,62.16,62.05,62.07,74266.0,48.5565,48.6113,48.5253,48.5409,74266.0
2015-06-30 14:20:00,62.07,62.1,61.93,61.97,163500.0,48.5409,48.5644,48.4314,48.4627,163500.0
2015-06-30 14:30:00,61.97,62.07,61.94,62.06,89463.0,48.4627,48.5409,48.4392,48.5331,89463.0
2015-06-30 14:40:00,62.05,62.05,61.93,61.97,89472.0,48.5253,48.5253,48.4314,48.4627,89472.0
2015-06-30 14:50:00,61.96,61.97,61.85,61.87,80793.0,48.4549,48.4627,48.3688,48.3845,80793.0
2015-06-30 15:00:00,61.87,61.92,61.82,61.86,99592.0,48.3845,48.4236,48.3454,48.3767,99592.0
2015-06-30 15:10:00,61.87,61.89,61.8,61.8,192007.0,48.3845,48.4001,48.3297,48.3297,192007.0
2015-06-30 15:20:00,61.82,61.86,61.79,61.85,175167.0,48.3454,48.3767,48.3219,48.3688,175167.0
2015-06-30 15:30:00,61.85,61.98,61.85,61.91,197259.0,48.3688,48.4705,48.3688,48.4158,197259.0
2015-06-30 15:40:00,61.91,61.96,61.84,61.96,247854.0,48.4158,48.4549,48.361,48.4549,247854.0
2015-06-30 15:50:00,61.95,62.03,61.82,61.82,432236.0,48.4471,48.5096,48.3454,48.3454,432236.0
2015-07-01 09:30:00,62.76,62.89,62.43,62.82,421187.0,49.0805,49.1822,48.8224,49.1274,421187.0
2015-07-01 09:40:00,62.82,62.87,62.56,62.6,127999.0,49.1274,49.1665,48.9241,48.9554,127999.0
2015-07-01 09:50:00,62.6,62.82,62.59,62.81,90007.0,48.9554,49.1274,48.9476,49.1196,90007.0
2015-07-01 10:00:00,62.81,62.93,62.78,62.92,198766.0,49.1196,49.2134,49.0961,49.2056,198766.0
2015-07-01 10:10:00,62.92,62.94,62.73,62.78,151727.0,49.2056,49.2213,49.057,49.0961,151727.0
2015-07-01 10:20:00,62.78,62.81,62.65,62.73,118074.0,49.0961,49.1196,48.9945,49.057,118074.0
2015-07-01 10:30:00,62.72,62.77,62.48,62.48,141961.0,49.0492,49.0883,48.8615,48.8615,141961.0
2015-07-01 10:40:00,62.49,62.59,62.38,62.42,122398.0,48.8694,48.9476,48.7833,48.8146,122398.0
2015-07-01 10:50:00,62.42,62.61,62.35,62.56,79307.0,48.8146,48.9632,48.7599,48.9241,79307.0
2015-07-01 11:00:00,62.56,62.68,62.5,62.6,83901.0,48.9241,49.0179,48.8772,48.9554,83901.0
2015-07-01 11:10:00,62.6,62.67,62.56,62.57,55897.0,48.9554,49.0101,48.9241,48.9319,55897.0
2015-07-01 11:20:00,62.57,62.66,62.54,62.6,60245.0,48.9319,49.0023,48.9085,48.9554,60245.0
2015-07-01 11:30:00,62.61,62.67,62.6,62.64,165722.0,48.9632,49.0101,48.9554,48.9867,165722.0
2015-07-01 11:40:00,62.63,62.65,62.53,62.6,95733.0,48.9788,48.9945,48.9006,48.9554,95733.0
2015-07-01 11:50:00,62.59,62.6,62.51,62.51,57221.0,48.9476,48.9554,48.885,48.885,57221.0
2015-07-01 12:00:00,62.52,62.57,62.47,62.51,91875.0,48.8928,48.9319,48.8537,48.885,91875.0
2015-07-01 12:10:00,62.51,62.53,62.44,62.45,61180.0,48.885,48.9006,48.8302,48.8381,61180.0
2015-07-01 12:20:00,62.46,62.46,62.37,62.42,59340.0,48.8459,48.8459,48.7755,48.8146,59340.0
2015-07-01 12:30:00,62.42,62.49,62.42,62.45,53149.0,48.8146,48.8694,48.8146,48.8381,53149.0
2015-07-01 12:40:00,62.45,62.47,62.34,62.35,82490.0,48.8381,48.8537,48.752,48.7599,82490.0
2015-07-01 12:50:00,62.35,62.43,62.31,62.34,56635.0,48.7599,48.8224,48.7286,48.752,56635.0
2015-07-01 13:00:00,62.33,62.37,62.25,62.26,82960.0,48.7442,48.7755,48.6817,48.6895,82960.0
2015-07-01 13:10:00,62.26,62.37,62.25,62.36,74575.0,48.6895,48.7755,48.6817,48.7677,74575.0
2015-07-01 13:20:00,62.36,62.42,62.35,62.35,35852.0,48.7677,48.8146,48.7599,48.7599,35852.0
2015-07-01 13:30:00,62.35,62.4,62.33,62.34,60436.0,48.7599,48.799,48.7442,48.752,60436.0
2015-07-01 13:40:00,62.34,62.46,62.34,62.46,92429.0,48.752,48.8459,48.752,48.8459,92429.0
2015-07-01 13:50:00,62.46,62.48,62.29,62.3,62550.0,48.8459,48.8615,48.7129,48.7208,62550.0
2015-07-01 14:00:00,62.31,62.35,62.11,62.12,371773.0,48.7286,48.7599,48.5722,48.58,371773.0
2015-07-01 14:10:00,62.12,62.2,62.11,62.19,128560.0,48.58,48.6426,48.5722,48.6347,128560.0
2015-07-01 14:20:00,62.19,62.2,62.04,62.09,187408.0,48.6347,48.6426,48.5174,48.5565,187408.0
2015-07-01 14:30:00,62.11,62.18,62.07,62.14,85242.0,48.5722,48.6269,48.5409,48.5956,85242.0
2015-07-01 14:40:00,62.14,62.17,62.08,62.14,96691.0,48.5956,48.6191,48.5487,48.5956,96691.0
2015-07-01 14:50:00,62.14,62.2,62.08,62.15,120625.0,48.5956,48.6426,48.5487,48.6035,120625.0
2015-07-01 15:00:00,62.16,62.28,62.16,62.23,153356.0,48.6113,48.7051,48.6113,48.666,153356.0
2015-07-01 15:10:00,62.22,62.28,62.2,62.23,226820.0,48.6582,48.7051,48.6426,48.666,226820.0
2015-07-01 15:20:00,62.22,62.24,62.17,62.22,173272.0,48.6582,48.6738,48.6191,48.6582,173272.0
2015-07-01 15:30:00,62.22,62.24,62.17,62.2,142915.0,48.6582,48.6738,48.6191,48.6426,142915.0
2015-07-01 15:40:00,62.2,62.28,62.12,62.28,259350.0,48.6426,48.7051,48.58,48.7051,259350.0
2015-07-01 15:50:00,62.28,62.39,62.25,62.37,375320.0,48.7051,48.7911,48.6817,48.7755,375320.0
2015-07-02 09:30:00,62.47,62.59,62.24,62.5,275057.0,48.8537,48.9476,48.6738,48.8772,275057.0
2015-07-02 09:40:00,62.51,62.52,62.39,62.46,137755.0,48.885,48.8928,48.7911,48.8459,137755.0
2015-07-02 09:50:00,62.45,62.45,62.24,62.25,135569.0,48.8381,48.8381,48.6738,48.6817,135569.0
2015-07-02 10:00:00,62.27,62.32,62.24,62.3,119475.0,48.6973,48.7364,48.6738,48.7208,119475.0
2015-07-02 10:10:00,62.29,62.36,62.28,62.31,134956.0,48.7129,48.7677,48.7051,48.7286,134956.0
2015-07-02 10:20:00,62.32,62.39,62.3,62.35,93255.0,48.7364,48.7911,48.7208,48.7599,93255.0
2015-07-02 10:30:00,62.34,62.37,62.21,62.24,179442.0,48.752,48.7755,48.6504,48.6738,179442.0
2015-07-02 10:40:00,62.24,62.26,62.19,62.21,189909.0,48.6738,48.6895,48.6347,48.6504,189909.0
2015-07-02 10:50:00,62.21,62.35,62.21,62.33,111506.0,48.6504,48.7599,48.6504,48.7442,111506.0
2015-07-02 11:00:00,62.34,62.34,62.15,62.18,98813.0,48.752,48.752,48.6035,48.6269,98813.0
2015-07-02 11:10:00,62.19,62.21,62.15,62.18,81369.0,48.6347,48.6504,48.6035,48.6269,81369.0
2015-07-02 11:20:00,62.18,62.2,62.08,62.15,112365.0,48.6269,48.6426,48.5487,48.6035,112365.0
2015-07-02 11:30:00,62.15,62.28,62.12,62.24,160442.0,48.6035,48.7051,48.58,48.6738,160442.0
2015-07-02 11:40:00,62.24,62.26,62.11,62.11,112827.0,48.6738,48.6895,48.5722,48.5722,112827.0
2015-07-02 11:50:00,62.12,62.12,62.02,62.06,113395.0,48.58,48.58,48.5018,48.5331,113395.0
2015-07-02 12:00:00,62.07,62.13,62.04,62.1,94238.0,48.5409,48.5878,48.5174,48.5644,94238.0
2015-07-02 12:10:00,62.11,62.12,61.98,61.98,79999.0,48.5722,48.58,48.4705,48.4705,79999.0
2015-07-02 12:20:00,62.0,62.03,61.93,62.02,121605.0,48.4862,48.5096,48.4314,48.5018,121605.0
2015-07-02 12:30:00,62.02,62.05,61.96,61.98,88818.0,48.5018,48.5253,48.4549,48.4705,88818.0
2015-07-02 12:40:00,61.98,62.08,61.98,62.07,58827.0,48.4705,48.5487,48.4705,48.5409,58827.0
2015-07-02 12:50:00,62.07,62.07,62.0,62.01,42488.0,48.5409,48.5409,48.4862,48.494,42488.0
2015-07-02 13:00:00,62.02,62.05,61.98,62.04,85856.0,48.5018,48.5253,48.4705,48.5174,85856.0
2015-07-02 13:10:00,62.04,62.05,61.93,61.97,187196.0,48.5174,48.5253,48.4314,48.4627,187196.0
2015-07-02 13:20:00,61.97,62.01,61.92,62.01,116937.0,48.4627,48.494,48.4236,48.494,116937.0
2015-07-02 13:30:00,62.01,62.04,61.95,61.97,89091.0,48.494,48.5174,48.4471,48.4627,89091.0
2015-07-02 13:40:00,61.96,62.02,61.95,61.99,69386.0,48.4549,48.5018,48.4471,48.4783,69386.0
2015-07-02 13:50:00,62.0,62.02,61.95,62.0,151970.0,48.4862,48.5018,48.4471,48.4862,151970.0
2015-07-02 14:00:00,62.0,62.0,61.91,61.96,109747.0,48.4862,48.4862,48.4158,48.4549,109747.0
2015-07-02 14:10:00,61.97,61.97,61.91,61.95,105684.0,48.4627,48.4627,48.4158,48.4471,105684.0
2015-07-02 14:20:00,61.95,62.01,61.93,62.01,104386.0,48.4471,48.494,48.4314,48.494,104386.0
2015-07-02 14:30:00,62.0,62.03,61.94,62.0,115139.0,48.4862,48.5096,48.4392,48.4862,115139.0
2015-07-02 14:40:00,62.0,62.02,61.94,62.01,116701.0,48.4862,48.5018,48.4392,48.494,116701.0
2015-07-02 14:50:00,62.01,62.08,61.98,62.05,230599.0,48.494,48.5487,48.4705,48.5253,230599.0
2015-07-02 15:00:00,62.06,62.13,62.04,62.09,121680.0,48.5331,48.5878,48.5174,48.5565,121680.0
2015-07-02 15:10:00,62.09,62.14,62.06,62.11,113477.0,48.5565,48.5956,48.5331,48.5722,113477.0
2015-07-02 15:20:00,62.11,62.26,62.1,62.2,139768.0,48.5722,48.6895,48.5644,48.6426,139768.0
2015-07-02 15:30:00,62.21,62.21,62.01,62.03,205374.0,48.6504,48.6504,48.494,48.5096,205374.0
2015-07-02 15:40:00,62.03,62.11,62.0,62.06,252962.0,48.5096,48.5722,48.4862,48.5331,252962.0
2015-07-02 15:50:00,62.06,62.17,62.04,62.07,830427.0,48.5331,48.6191,48.5174,48.5409,830427.0
2015-07-06 09:30:00,61.48,61.65,61.22,61.48,466070.0,48.0795,48.2124,47.8762,48.0795,466070.0
2015-07-06 09:40:00,61.48,61.7,61.46,61.69,292331.0,48.0795,48.2515,48.0639,48.2437,292331.0
2015-07-06 09:50:00,61.69,61.78,61.61,61.66,130450.0,48.2437,48.3141,48.1812,48.2203,130450.0
2015-07-06 10:00:00,61.65,61.65,61.53,61.64,189468.0,48.2124,48.2124,48.1186,48.2046,189468.0
2015-07-06 10:10:00,61.63,61.79,61.58,61.63,187109.0,48.1968,48.3219,48.1577,48.1968,187109.0
2015-07-06 10:20:00,61.62,61.73,61.57,61.69,79254.0,48.189,48.275,48.1499,48.2437,79254.0
2015-07-06 10:30:00,61.7,61.94,61.69,61.89,117648.0,48.2515,48.4392,48.2437,48.4001,117648.0
2015-07-06 10:40:00,61.9,62.11,61.89,62.01,198100.0,48.408,48.5722,48.4001,48.494,198100.0
2015-07-06 10:50:00,61.99,62.0,61.9,61.9,78347.0,48.4783,48.4862,48.408,48.408,78347.0
2015-07-06 11:00:00,61.91,61.98,61.87,61.9,110762.0,48.4158,48.4705,48.3845,48.408,110762.0
2015-07-06 11:10:00,61.9,61.91,61.8,61.86,104138.0,48.408,48.4158,48.3297,48.3767,104138.0
2015-07-06 11:20:00,61.86,61.97,61.85,61.95,92975.0,48.3767,48.4627,48.3688,48.4471,92975.0
2015-07-06 11:30:00,61.96,61.97,61.86,61.89,147045.0,48.4549,48.4627,48.3767,48.4001,147045.0
2015-07-06 11:40:00,61.89,61.94,61.84,61.93,138882.0,48.4001,48.4392,48.361,48.4314,138882.0
2015-07-06 11:50:00,61.93,61.94,61.87,61.9,150058.0,48.4314,48.4392,48.3845,48.408,150058.0
2015-07-06 12:00:00,61.89,61.91,61.81,61.91,97988.0,48.4001,48.4158,48.3376,48.4158,97988.0
2015-07-06 12:10:00,61.9,61.9,61.86,61.89,114889.0,48.408,48.408,48.3767,48.4001,114889.0
2015-07-06 12:20:00,61.89,61.91,61.84,61.85,122287.0,48.4001,48.4158,48.361,48.3688,122287.0
2015-07-06 12:30:00,61.84,61.84,61.74,61.74,108936.0,48.361,48.361,48.2828,48.2828,108936.0
2015-07-06 12:40:00,61.73,61.8,61.69,61.8,163096.0,48.275,48.3297,48.2437,48.3297,163096.0
2015-07-06 12:50:00,61.8,61.86,61.77,61.85,115010.0,48.3297,48.3767,48.3063,48.3688,115010.0
2015-07-06 13:00:00,61.86,61.91,61.83,61.89,103537.0,48.3767,48.4158,48.3532,48.4001,103537.0
2015-07-06 13:10:00,61.89,61.9,61.69,61.73,115918.0,48.4001,48.408,48.2437,48.275,115918.0
2015-07-06 13:20:00,61.72,61.74,61.66,61.7,92554.0,48.2672,48.2828,48.2203,48.2515,92554.0
2015-07-06 13:30:00,61.7,61.76,61.68,61.72,118752.0,48.2515,48.2985,48.2359,48.2672,118752.0
2015-07-06 13:40:00,61.71,61.74,61.63,61.65,106046.0,48.2594,48.2828,48.1968,48.2124,106046.0
2015-07-06 13:50:00,61.65,61.7,61.63,61.64,110871.0,48.2124,48.2515,48.1968,48.2046,110871.0
2015-07-06 14:00:00,61.64,61.64,61.56,61.57,171415.0,48.2046,48.2046,48.1421,48.1499,171415.0
2015-07-06 14:10:00,61.58,61.63,61.55,61.56,201953.0,48.1577,48.1968,48.1342,48.1421,201953.0
2015-07-06 14:20:00,61.55,61.64,61.46,61.47,155718.0,48.1342,48.2046,48.0639,48.0717,155718.0
2015-07-06 14:30:00,61.47,61.61,61.47,61.54,175160.0,48.0717,48.1812,48.0717,48.1264,175160.0
2015-07-06 14:40:00,61.53,61.65,61.51,61.61,193131.0,48.1186,48.2124,48.103,48.1812,193131.0
2015-07-06 14:50:00,61.61,61.62,61.52,61.59,173938.0,48.1812,48.189,48.1108,48.1655,173938.0
2015-07-06 15:00:00,61.59,61.62,61.52,61.62,105338.0,48.1655,48.189,48.1108,48.189,105338.0
2015-07-06 15:10:00,61.62,61.7,61.55,61.61,111998.0,48.189,48.2515,48.1342,48.1812,111998.0
2015-07-06 15:20:00,61.62,61.72,61.62,61.7,131042.0,48.189,48.2672,48.189,48.2515,131042.0
2015-07-06 15:30:00,61.7,61.85,61.69,61.78,221756.0,48.2515,48.3688,48.2437,48.3141,221756.0
2015-07-06 15:40:00,61.78,61.83,61.7,61.8,271535.0,48.3141,48.3532,48.2515,48.3297,271535.0
2015-07-06 15:50:00,61.8,61.89,61.8,61.86,410046.0,48.3297,48.4001,48.3297,48.3767,410046.0
2015-07-07 09:30:00,61.85,61.93,61.68,61.75,300724.0,48.3688,48.4314,48.2359,48.2906,300724.0
2015-07-07 09:40:00,61.74,61.81,61.69,61.8,139336.0,48.2828,48.3376,48.2437,48.3297,139336.0
2015-07-07 09:50:00,61.81,61.81,61.55,61.6,128328.0,48.3376,48.3376,48.1342,48.1733,128328.0
2015-07-07 10:00:00,61.6,61.62,61.29,61.36,197924.0,48.1733,48.189,47.9309,47.9857,197924.0
2015-07-07 10:10:00,61.35,61.47,61.27,61.38,140903.0,47.9778,48.0717,47.9153,48.0013,140903.0
2015-07-07 10:20:00,61.36,61.39,61.12,61.18,153442.0,47.9857,48.0091,47.798,47.8449,153442.0
2015-07-07 10:30:00,61.18,61.19,60.91,60.97,242920.0,47.8449,47.8527,47.6337,47.6807,242920.0
2015-07-07 10:40:00,60.96,61.09,60.85,61.06,192578.0,47.6728,47.7745,47.5868,47.751,192578.0
2015-07-07 10:50:00,61.05,61.17,61.04,61.09,208686.0,47.7432,47.8371,47.7354,47.7745,208686.0
2015-07-07 11:00:00,61.08,61.11,60.91,60.94,140181.0,47.7667,47.7901,47.6337,47.6572,140181.0
2015-07-07 11:10:00,60.95,61.11,60.95,61.11,132087.0,47.665,47.7901,47.665,47.7901,132087.0
2015-07-07 11:20:00,61.12,61.12,60.91,60.95,175611.0,47.798,47.798,47.6337,47.665,175611.0
2015-07-07 11:30:00,60.95,61.15,60.92,61.13,152680.0,47.665,47.8214,47.6416,47.8058,152680.0
2015-07-07 11:40:00,61.13,61.31,61.1,61.3,194326.0,47.8058,47.9465,47.7823,47.9387,194326.0
2015-07-07 11:50:00,61.3,61.51,61.25,61.47,172059.0,47.9387,48.103,47.8996,48.0717,172059.0
2015-07-07 12:00:00,61.47,61.48,61.36,61.42,198286.0,48.0717,48.0795,47.9857,48.0326,198286.0
2015-07-07 12:10:00,61.43,61.45,61.32,61.35,136013.0,48.0404,48.056,47.9544,47.9778,136013.0
2015-07-07 12:20:00,61.36,61.41,61.34,61.4,83961.0,47.9857,48.0248,47.97,48.0169,83961.0
2015-07-07 12:30:00,61.4,61.48,61.38,61.48,121354.0,48.0169,48.0795,48.0013,48.0795,121354.0
2015-07-07 12:40:00,61.48,61.58,61.45,61.49,156887.0,48.0795,48.1577,48.056,48.0873,156887.0
2015-07-07 12:50:00,61.5,61.73,61.5,61.66,145375.0,48.0951,48.275,48.0951,48.2203,145375.0
2015-07-07 13:00:00,61.67,61.71,61.57,61.65,127147.0,48.2281,48.2594,48.1499,48.2124,127147.0
2015-07-07 13:10:00,61.64,61.84,61.62,61.67,155367.0,48.2046,48.361,48.189,48.2281,155367.0
2015-07-07 13:20:00,61.67,61.72,61.58,61.71,115956.0,48.2281,48.2672,48.1577,48.2594,115956.0
2015-07-07 13:30:00,61.71,61.75,61.59,61.64,72856.0,48.2594,48.2906,48.1655,48.2046,72856.0
2015-07-07 13:40:00,61.64,61.75,61.6,61.7,48538.0,48.2046,48.2906,48.1733,48.2515,48538.0
2015-07-07 13:50:00,61.69,61.69,61.59,61.6,69969.0,48.2437,48.2437,48.1655,48.1733,69969.0
2015-07-07 14:00:00,61.6,61.64,61.56,61.6,94478.0,48.1733,48.2046,48.1421,48.1733,94478.0
2015-07-07 14:10:00,61.59,61.64,61.5,61.53,67745.0,48.1655,48.2046,48.0951,48.1186,67745.0
2015-07-07 14:20:00,61.52,61.55,61.45,61.53,52543.0,48.1108,48.1342,48.056,48.1186,52543.0
2015-07-07 14:30:00,61.53,61.63,61.52,61.59,102319.0,48.1186,48.1968,48.1108,48.1655,102319.0
2015-07-07 14:40:00,61.59,61.93,61.59,61.85,185508.0,48.1655,48.4314,48.1655,48.3688,185508.0
2015-07-07 14:50:00,61.86,62.06,61.82,62.02,115847.0,48.3767,48.5331,48.3454,48.5018,115847.0
2015-07-07 15:00:00,62.03,62.07,61.97,62.06,274641.0,48.5096,48.5409,48.4627,48.5331,274641.0
2015-07-07 15:10:00,62.06,62.16,61.98,62.15,225108.0,48.5331,48.6113,48.4705,48.6035,225108.0
2015-07-07 15:20:00,62.15,62.28,62.12,62.17,404397.0,48.6035,48.7051,48.58,48.6191,404397.0
2015-07-07 15:30:00,62.18,62.25,62.16,62.21,203701.0,48.6269,48.6817,48.6113,48.6504,203701.0
2015-07-07 15:40:00,62.2,62.2,62.12,62.2,335523.0,48.6426,48.6426,48.58,48.6426,335523.0
2015-07-07 15:50:00,62.19,62.28,62.15,62.23,406641.0,48.6347,48.7051,48.6035,48.666,406641.0
2015-07-08 09:30:00,61.88,62.02,61.0,61.9,281415.0,48.3923,48.5018,47.7041,48.408,281415.0
2015-07-08 09:40:00,61.9,61.9,61.63,61.69,236928.0,48.408,48.408,48.1968,48.2437,236928.0
2015-07-08 09:50:00,61.69,61.85,61.65,61.75,126943.0,48.2437,48.3688,48.2124,48.2906,126943.0
2015-07-08 10:00:00,61.75,61.75,61.53,61.67,145096.0,48.2906,48.2906,48.1186,48.2281,145096.0
2015-07-08 10:10:00,61.66,61.76,61.6,61.75,136249.0,48.2203,48.2985,48.1733,48.2906,136249.0
2015-07-08 10:20:00,61.75,61.75,61.62,61.7,82408.0,48.2906,48.2906,48.189,48.2515,82408.0
2015-07-08 10:30:00,61.69,61.69,61.58,61.65,168909.0,48.2437,48.2437,48.1577,48.2124,168909.0
2015-07-08 10:40:00,61.65,61.75,61.6,61.7,144584.0,48.2124,48.2906,48.1733,48.2515,144584.0
2015-07-08 10:50:00,61.71,61.91,61.69,61.71,147563.0,48.2594,48.4158,48.2437,48.2594,147563.0
2015-07-08 11:00:00,61.72,61.74,61.64,61.66,133141.0,48.2672,48.2828,48.2046,48.2203,133141.0
2015-07-08 11:10:00,61.66,61.72,61.63,61.7,108922.0,48.2203,48.2672,48.1968,48.2515,108922.0
2015-07-08 11:20:00,61.7,61.72,61.63,61.64,105259.0,48.2515,48.2672,48.1968,48.2046,105259.0
2015-07-08 11:30:00,61.64,61.72,61.63,61.69,63190.0,48.2046,48.2672,48.1968,48.2437,63190.0
2015-07-08 11:40:00,61.69,61.7,61.53,61.61,41522.0,48.2437,48.2515,48.1186,48.1812,41522.0
2015-07-08 11:50:00,61.6,61.6,61.42,61.48,47997.0,48.1733,48.1733,48.0326,48.0795,47997.0
2015-07-08 12:00:00,61.5,61.59,61.48,61.52,29347.0,48.0951,48.1655,48.0795,48.1108,29347.0
2015-07-08 12:10:00,61.51,61.52,61.42,61.5,43842.0,48.103,48.1108,48.0326,48.0951,43842.0
2015-07-08 12:20:00,61.52,61.6,61.45,61.48,55399.0,48.1108,48.1733,48.056,48.0795,55399.0
2015-07-08 12:30:00,61.47,61.47,61.39,61.42,42114.0,48.0717,48.0717,48.0091,48.0326,42114.0
2015-07-08 12:40:00,61.41,61.46,61.35,61.44,31641.0,48.0248,48.0639,47.9778,48.0482,31641.0
2015-07-08 12:50:00,61.45,61.67,61.41,61.6,50771.0,48.056,48.2281,48.0248,48.1733,50771.0
2015-07-08 13:00:00,61.6,61.61,61.48,61.57,37435.0,48.1733,48.1812,48.0795,48.1499,37435.0
2015-07-08 13:10:00,61.58,61.72,61.57,61.6,61656.0,48.1577,48.2672,48.1499,48.1733,61656.0
2015-07-08 13:20:00,61.59,61.66,61.56,61.65,42930.0,48.1655,48.2203,48.1421,48.2124,42930.0
2015-07-08 13:30:00,61.65,61.67,61.56,61.59,32480.0,48.2124,48.2281,48.1421,48.1655,32480.0
2015-07-08 13:40:00,61.58,61.64,61.57,61.63,57143.0,48.1577,48.2046,48.1499,48.1968,57143.0
2015-07-08 13:50:00,61.63,61.67,61.6,61.62,34589.0,48.1968,48.2281,48.1733,48.189,34589.0
2015-07-08 14:00:00,61.63,61.67,61.5,61.6,141083.0,48.1968,48.2281,48.0951,48.1733,141083.0
2015-07-08 14:10:00,61.6,61.67,61.48,61.49,102157.0,48.1733,48.2281,48.0795,48.0873,102157.0
2015-07-08 14:20:00,61.48,61.56,61.46,61.51,97431.0,48.0795,48.1421,48.0639,48.103,97431.0
2015-07-08 14:30:00,61.5,61.51,61.33,61.35,86740.0,48.0951,48.103,47.9622,47.9778,86740.0
2015-07-08 14:40:00,61.36,61.37,61.0,61.01,233074.0,47.9857,47.9935,47.7041,47.7119,233074.0
2015-07-08 14:50:00,61.0,61.12,60.93,60.98,415295.0,47.7041,47.798,47.6494,47.6885,415295.0
2015-07-08 15:00:00,60.97,61.18,60.97,61.17,307215.0,47.6807,47.8449,47.6807,47.8371,307215.0
2015-07-08 15:10:00,61.16,61.33,61.14,61.2,178138.0,47.8292,47.9622,47.8136,47.8605,178138.0
2015-07-08 15:20:00,61.21,61.26,61.1,61.12,162281.0,47.8683,47.9074,47.7823,47.798,162281.0
2015-07-08 15:30:00,61.11,61.35,61.11,61.29,249461.0,47.7901,47.9778,47.7901,47.9309,249461.0
2015-07-08 15:40:00,61.29,61.43,61.26,61.39,319381.0,47.9309,48.0404,47.9074,48.0091,319381.0
2015-07-08 15:50:00,61.39,61.39,61.14,61.16,455783.0,48.0091,48.0091,47.8136,47.8292,455783.0
2015-07-09 09:30:00,61.86,62.16,61.78,62.05,254112.0,48.3767,48.6113,48.3141,48.5253,254112.0
2015-07-09 09:40:00,62.07,62.12,61.96,62.06,212083.0,48.5409,48.58,48.4549,48.5331,212083.0
2015-07-09 09:50:00,62.05,62.07,61.87,61.94,144894.0,48.5253,48.5409,48.3845,48.4392,144894.0
2015-07-09 10:00:00,61.95,62.04,61.88,61.88,118683.0,48.4471,48.5174,48.3923,48.3923,118683.0
2015-07-09 10:10:00,61.88,61.94,61.81,61.85,151248.0,48.3923,48.4392,48.3376,48.3688,151248.0
2015-07-09 10:20:00,61.84,61.86,61.66,61.67,112608.0,48.361,48.3767,48.2203,48.2281,112608.0
2015-07-09 10:30:00,61.67,61.76,61.67,61.69,128097.0,48.2281,48.2985,48.2281,48.2437,128097.0
2015-07-09 10:40:00,61.69,61.77,61.66,61.73,127158.0,48.2437,48.3063,48.2203,48.275,127158.0
2015-07-09 10:50:00,61.74,61.75,61.65,61.69,228369.0,48.2828,48.2906,48.2124,48.2437,228369.0
2015-07-09 11:00:00,61.69,61.85,61.64,61.82,215761.0,48.2437,48.3688,48.2046,48.3454,215761.0
2015-07-09 11:10:00,61.83,61.9,61.79,61.86,102615.0,48.3532,48.408,48.3219,48.3767,102615.0
2015-07-09 11:20:00,61.85,61.88,61.79,61.81,76924.0,48.3688,48.3923,48.3219,48.3376,76924.0
2015-07-09 11:30:00,61.81,61.87,61.77,61.83,70773.0,48.3376,48.3845,48.3063,48.3532,70773.0
2015-07-09 11:40:00,61.83,61.95,61.83,61.88,93144.0,48.3532,48.4471,48.3532,48.3923,93144.0
2015-07-09 11:50:00,61.89,61.9,61.82,61.83,60339.0,48.4001,48.408,48.3454,48.3532,60339.0
2015-07-09 12:00:00,61.81,61.89,61.78,61.82,158739.0,48.3376,48.4001,48.3141,48.3454,158739.0
2015-07-09 12:10:00,61.81,61.91,61.8,61.87,87932.0,48.3376,48.4158,48.3297,48.3845,87932.0
2015-07-09 12:20:00,61.87,61.9,61.83,61.86,52749.0,48.3845,48.408,48.3532,48.3767,52749.0
2015-07-09 12:30:00,61.86,61.9,61.84,61.86,206350.0,48.3767,48.408,48.361,48.3767,206350.0
2015-07-09 12:40:00,61.86,61.9,61.79,61.79,143829.0,48.3767,48.408,48.3219,48.3219,143829.0
2015-07-09 12:50:00,61.8,61.82,61.77,61.78,123770.0,48.3297,48.3454,48.3063,48.3141,123770.0
2015-07-09 13:00:00,61.78,61.8,61.71,61.72,119887.0,48.3141,48.3297,48.2594,48.2672,119887.0
2015-07-09 13:10:00,61.72,61.74,61.63,61.7,97497.0,48.2672,48.2828,48.1968,48.2515,97497.0
2015-07-09 13:20:00,61.7,61.83,61.67,61.76,82520.0,48.2515,48.3532,48.2281,48.2985,82520.0
2015-07-09 13:30:00,61.76,61.85,61.74,61.84,70563.0,48.2985,48.3688,48.2828,48.361,70563.0
2015-07-09 13:40:00,61.84,61.87,61.8,61.86,66848.0,48.361,48.3845,48.3297,48.3767,66848.0
2015-07-09 13:50:00,61.86,61.92,61.8,61.91,83370.0,48.3767,48.4236,48.3297,48.4158,83370.0
2015-07-09 14:00:00,61.91,61.92,61.81,61.83,68118.0,48.4158,48.4236,48.3376,48.3532,68118.0
2015-07-09 14:10:00,61.83,61.85,61.69,61.7,88387.0,48.3532,48.3688,48.2437,48.2515,88387.0
2015-07-09 14:20:00,61.7,61.73,61.65,61.7,72464.0,48.2515,48.275,48.2124,48.2515,72464.0
2015-07-09 14:30:00,61.71,61.75,61.65,61.71,80035.0,48.2594,48.2906,48.2124,48.2594,80035.0
2015-07-09 14:40:00,61.7,61.75,61.68,61.71,78693.0,48.2515,48.2906,48.2359,48.2594,78693.0
2015-07-09 14:50:00,61.71,61.87,61.69,61.82,87600.0,48.2594,48.3845,48.2437,48.3454,87600.0
2015-07-09 15:00:00,61.82,61.9,61.82,61.9,106313.0,48.3454,48.408,48.3454,48.408,106313.0
2015-07-09 15:10:00,61.9,61.92,61.85,61.87,154889.0,48.408,48.4236,48.3688,48.3845,154889.0
2015-07-09 15:20:00,61.87,61.92,61.86,61.88,166937.0,48.3845,48.4236,48.3767,48.3923,166937.0
2015-07-09 15:30:00,61.88,61.9,61.82,61.87,237891.0,48.3923,48.408,48.3454,48.3845,237891.0
2015-07-09 15:40:00,61.87,61.96,61.85,61.93,241716.0,48.3845,48.4549,48.3688,48.4314,241716.0
2015-07-09 15:50:00,61.93,61.93,61.77,61.77,462482.0,48.4314,48.4314,48.3063,48.3063,462482.0
2015-07-10 09:30:00,62.68,63.1,62.58,62.94,297508.0,49.0179,49.3464,48.9397,49.2213,297508.0
2015-07-10 09:40:00,62.92,62.98,62.73,62.75,138360.0,49.2056,49.2525,49.057,49.0727,138360.0
2015-07-10 09:50:00,62.75,62.79,62.64,62.68,78025.0,49.0727,49.104,48.9867,49.0179,78025.0
2015-07-10 10:00:00,62.68,62.74,62.63,62.64,68217.0,49.0179,49.0649,48.9788,48.9867,68217.0
2015-07-10 10:10:00,62.64,62.65,62.55,62.55,67515.0,48.9867,48.9945,48.9163,48.9163,67515.0
2015-07-10 10:20:00,62.54,62.58,62.51,62.56,59814.0,48.9085,48.9397,48.885,48.9241,59814.0
2015-07-10 10:30:00,62.57,62.58,62.4,62.41,91805.0,48.9319,48.9397,48.799,48.8068,91805.0
2015-07-10 10:40:00,62.41,62.41,62.27,62.34,120146.0,48.8068,48.8068,48.6973,48.752,120146.0
2015-07-10 10:50:00,62.34,62.57,62.34,62.52,126418.0,48.752,48.9319,48.752,48.8928,126418.0
2015-07-10 11:00:00,62.52,62.56,62.45,62.49,68667.0,48.8928,48.9241,48.8381,48.8694,68667.0
2015-07-10 11:10:00,62.49,62.54,62.46,62.49,52104.0,48.8694,48.9085,48.8459,48.8694,52104.0
2015-07-10 11:20:00,62.51,62.61,62.5,62.54,62748.0,48.885,48.9632,48.8772,48.9085,62748.0
2015-07-10 11:30:00,62.55,62.58,62.44,62.56,72233.0,48.9163,48.9397,48.8302,48.9241,72233.0
2015-07-10 11:40:00,62.55,62.7,62.52,62.66,75590.0,48.9163,49.0336,48.8928,49.0023,75590.0
2015-07-10 11:50:00,62.67,62.7,62.59,62.61,52961.0,49.0101,49.0336,48.9476,48.9632,52961.0
2015-07-10 12:00:00,62.6,62.65,62.54,62.64,51856.0,48.9554,48.9945,48.9085,48.9867,51856.0
2015-07-10 12:10:00,62.65,62.69,62.62,62.65,50040.0,48.9945,49.0258,48.971,48.9945,50040.0
2015-07-10 12:20:00,62.65,62.71,62.63,62.65,79149.0,48.9945,49.0414,48.9788,48.9945,79149.0
2015-07-10 12:30:00,62.64,62.67,62.51,62.61,70322.0,48.9867,49.0101,48.885,48.9632,70322.0
2015-07-10 12:40:00,62.61,62.65,62.54,62.64,34240.0,48.9632,48.9945,48.9085,48.9867,34240.0
2015-07-10 12:50:00,62.64,62.67,62.6,62.63,42367.0,48.9867,49.0101,48.9554,48.9788,42367.0
2015-07-10 13:00:00,62.64,62.65,62.56,62.56,64777.0,48.9867,48.9945,48.9241,48.9241,64777.0
2015-07-10 13:10:00,62.56,62.58,62.52,62.55,64526.0,48.9241,48.9397,48.8928,48.9163,64526.0
2015-07-10 13:20:00,62.56,62.62,62.55,62.61,57853.0,48.9241,48.971,48.9163,48.9632,57853.0
2015-07-10 13:30:00,62.61,62.64,62.58,62.61,58998.0,48.9632,48.9867,48.9397,48.9632,58998.0
2015-07-10 13:40:00,62.59,62.64,62.49,62.49,76827.0,48.9476,48.9867,48.8694,48.8694,76827.0
2015-07-10 13:50:00,62.49,62.54,62.45,62.53,37386.0,48.8694,48.9085,48.8381,48.9006,37386.0
2015-07-10 14:00:00,62.53,62.61,62.51,62.6,99551.0,48.9006,48.9632,48.885,48.9554,99551.0
2015-07-10 14:10:00,62.6,62.68,62.58,62.67,59950.0,48.9554,49.0179,48.9397,49.0101,59950.0
2015-07-10 14:20:00,62.67,62.7,62.6,62.63,48817.0,49.0101,49.0336,48.9554,48.9788,48817.0
2015-07-10 14:30:00,62.64,62.75,62.64,62.72,62477.0,48.9867,49.0727,48.9867,49.0492,62477.0
2015-07-10 14:40:00,62.72,62.78,62.72,62.77,77983.0,49.0492,49.0961,49.0492,49.0883,77983.0
2015-07-10 14:50:00,62.77,62.77,62.71,62.75,54535.0,49.0883,49.0883,49.0414,49.0727,54535.0
2015-07-10 15:00:00,62.75,62.77,62.71,62.71,72437.0,49.0727,49.0883,49.0414,49.0414,72437.0
2015-07-10 15:10:00,62.72,62.85,62.71,62.84,136612.0,49.0492,49.1509,49.0414,49.1431,136612.0
2015-07-10 15:20:00,62.84,62.86,62.73,62.74,116404.0,49.1431,49.1587,49.057,49.0649,116404.0
2015-07-10 15:30:00,62.73,62.73,62.66,62.69,184798.0,49.057,49.057,49.0023,49.0258,184798.0
2015-07-10 15:40:00,62.68,62.75,62.67,62.7,181908.0,49.0179,49.0727,49.0101,49.0336,181908.0
2015-07-10 15:50:00,62.69,62.7,62.6,62.62,378602.0,49.0258,49.0336,48.9554,48.971,378602.0
2015-07-13 09:30:00,63.08,63.18,62.88,63.1,181442.0,49.3308,49.409,49.1743,49.3464,181442.0
2015-07-13 09:40:00,63.11,63.26,63.07,63.26,131030.0,49.3542,49.4715,49.3229,49.4715,131030.0
2015-07-13 09:50:00,63.26,63.31,63.18,63.29,91234.0,49.4715,49.5106,49.409,49.495,91234.0
2015-07-13 10:00:00,63.28,63.3,63.05,63.05,123226.0,49.4872,49.5028,49.3073,49.3073,123226.0
2015-07-13 10:10:00,63.06,63.21,63.06,63.19,74006.0,49.3151,49.4324,49.3151,49.4168,74006.0
2015-07-13 10:20:00,63.19,63.21,63.07,63.1,88559.0,49.4168,49.4324,49.3229,49.3464,88559.0
2015-07-13 10:30:00,63.09,63.18,63.09,63.17,52762.0,49.3386,49.409,49.3386,49.4011,52762.0
2015-07-13 10:40:00,63.17,63.3,63.15,63.24,99214.0,49.4011,49.5028,49.3855,49.4559,99214.0
2015-07-13 10:50:00,63.23,63.23,63.17,63.17,64554.0,49.4481,49.4481,49.4011,49.4011,64554.0
2015-07-13 11:00:00,63.17,63.2,63.13,63.14,75349.0,49.4011,49.4246,49.3699,49.3777,75349.0
2015-07-13 11:10:00,63.14,63.24,63.14,63.2,115990.0,49.3777,49.4559,49.3777,49.4246,115990.0
2015-07-13 11:20:00,63.2,63.34,63.2,63.33,149347.0,49.4246,49.5341,49.4246,49.5263,149347.0
2015-07-13 11:30:00,63.33,63.37,63.3,63.35,113576.0,49.5263,49.5575,49.5028,49.5419,113576.0
2015-07-13 11:40:00,63.35,63.35,63.24,63.24,100845.0,49.5419,49.5419,49.4559,49.4559,100845.0
2015-07-13 11:50:00,63.24,63.33,63.24,63.31,80189.0,49.4559,49.5263,49.4559,49.5106,80189.0
2015-07-13 12:00:00,63.31,63.34,63.23,63.25,73090.0,49.5106,49.5341,49.4481,49.4637,73090.0
2015-07-13 12:10:00,63.25,63.26,63.16,63.2,86808.0,49.4637,49.4715,49.3933,49.4246,86808.0
2015-07-13 12:20:00,63.2,63.21,63.17,63.18,58707.0,49.4246,49.4324,49.4011,49.409,58707.0
2015-07-13 12:30:00,63.18,63.21,63.15,63.15,59578.0,49.409,49.4324,49.3855,49.3855,59578.0
2015-07-13 12:40:00,63.16,63.21,63.13,63.17,70547.0,49.3933,49.4324,49.3699,49.4011,70547.0
2015-07-13 12:50:00,63.18,63.18,63.1,63.13,63404.0,49.409,49.409,49.3464,49.3699,63404.0
2015-07-13 13:00:00,63.13,63.2,63.13,63.2,65041.0,49.3699,49.4246,49.3699,49.4246,65041.0
2015-07-13 13:10:00,63.19,63.2,63.15,63.18,54140.0,49.4168,49.4246,49.3855,49.409,54140.0
2015-07-13 13:20:00,63.19,63.19,63.1,63.15,64498.0,49.4168,49.4168,49.3464,49.3855,64498.0
2015-07-13 13:30:00,63.16,63.21,63.15,63.21,70082.0,49.3933,49.4324,49.3855,49.4324,70082.0
2015-07-13 13:40:00,63.2,63.21,63.15,63.18,76261.0,49.4246,49.4324,49.3855,49.409,76261.0
2015-07-13 13:50:00,63.18,63.2,63.13,63.13,52083.0,49.409,49.4246,49.3699,49.3699,52083.0
2015-07-13 14:00:00,63.14,63.16,63.13,63.15,107504.0,49.3777,49.3933,49.3699,49.3855,107504.0
2015-07-13 14:10:00,63.15,63.24,63.15,63.24,83862.0,49.3855,49.4559,49.3855,49.4559,83862.0
2015-07-13 14:20:00,63.24,63.27,63.23,63.25,73308.0,49.4559,49.4793,49.4481,49.4637,73308.0
2015-07-13 14:30:00,63.26,63.27,63.24,63.27,74130.0,49.4715,49.4793,49.4559,49.4793,74130.0
2015-07-13 14:40:00,63.27,63.31,63.25,63.27,71476.0,49.4793,49.5106,49.4637,49.4793,71476.0
2015-07-13 14:50:00,63.27,63.31,63.25,63.28,75949.0,49.4793,49.5106,49.4637,49.4872,75949.0
2015-07-13 15:00:00,63.28,63.33,63.28,63.32,104856.0,49.4872,49.5263,49.4872,49.5184,104856.0
2015-07-13 15:10:00,63.32,63.33,63.29,63.31,78089.0,49.5184,49.5263,49.495,49.5106,78089.0
2015-07-13 15:20:00,63.31,63.38,63.29,63.36,95986.0,49.5106,49.5654,49.495,49.5497,95986.0
2015-07-13 15:30:00,63.36,63.41,63.33,63.38,202620.0,49.5497,49.5888,49.5263,49.5654,202620.0
2015-07-13 15:40:00,63.38,63.45,63.37,63.4,198938.0,49.5654,49.6201,49.5575,49.581,198938.0
2015-07-13 15:50:00,63.41,63.44,63.36,63.36,348057.0,49.5888,49.6123,49.5497,49.5497,348057.0
2015-07-14 09:30:00,63.42,63.5,63.16,63.47,162745.0,49.5966,49.6592,49.3933,49.6357,162745.0
2015-07-14 09:40:00,63.48,63.52,63.31,63.51,109529.0,49.6436,49.6748,49.5106,49.667,109529.0
2015-07-14 09:50:00,63.53,63.57,63.48,63.54,99159.0,49.6827,49.7139,49.6436,49.6905,99159.0
2015-07-14 10:00:00,63.52,63.57,63.5,63.54,101157.0,49.6748,49.7139,49.6592,49.6905,101157.0
2015-07-14 10:10:00,63.55,63.59,63.54,63.57,91823.0,49.6983,49.7296,49.6905,49.7139,91823.0
2015-07-14 10:20:00,63.57,63.62,63.53,63.6,118073.0,49.7139,49.7531,49.6827,49.7374,118073.0
2015-07-14 10:30:00,63.6,63.7,63.59,63.67,97519.0,49.7374,49.8156,49.7296,49.7922,97519.0
2015-07-14 10:40:00,63.67,63.69,63.6,63.62,110379.0,49.7922,49.8078,49.7374,49.7531,110379.0
2015-07-14 10:50:00,63.62,63.64,63.58,63.62,52883.0,49.7531,49.7687,49.7218,49.7531,52883.0
2015-07-14 11:00:00,63.62,63.66,63.58,63.65,101098.0,49.7531,49.7843,49.7218,49.7765,101098.0
2015-07-14 11:10:00,63.65,63.69,63.58,63.68,111481.0,49.7765,49.8078,49.7218,49.8,111481.0
2015-07-14 11:20:00,63.68,63.68,63.58,63.59,234711.0,49.8,49.8,49.7218,49.7296,234711.0
2015-07-14 11:30:00,63.59,63.69,63.56,63.64,165134.0,49.7296,49.8078,49.7061,49.7687,165134.0
2015-07-14 11:40:00,63.63,63.65,63.58,63.6,177554.0,49.7609,49.7765,49.7218,49.7374,177554.0
2015-07-14 11:50:00,63.61,63.71,63.58,63.68,142385.0,49.7452,49.8234,49.7218,49.8,142385.0
2015-07-14 12:00:00,63.69,63.7,63.61,63.61,128965.0,49.8078,49.8156,49.7452,49.7452,128965.0
2015-07-14 12:10:00,63.61,63.71,63.61,63.71,78731.0,49.7452,49.8234,49.7452,49.8234,78731.0
2015-07-14 12:20:00,63.7,63.74,63.6,63.7,163933.0,49.8156,49.8469,49.7374,49.8156,163933.0
2015-07-14 12:30:00,63.71,63.71,63.65,63.71,67712.0,49.8234,49.8234,49.7765,49.8234,67712.0
2015-07-14 12:40:00,63.71,63.74,63.59,63.6,62125.0,49.8234,49.8469,49.7296,49.7374,62125.0
2015-07-14 12:50:00,63.61,63.69,63.59,63.68,59520.0,49.7452,49.8078,49.7296,49.8,59520.0
2015-07-14 13:00:00,63.68,63.69,63.63,63.66,71752.0,49.8,49.8078,49.7609,49.7843,71752.0
2015-07-14 13:10:00,63.67,63.69,63.63,63.69,125956.0,49.7922,49.8078,49.7609,49.8078,125956.0
2015-07-14 13:20:00,63.68,63.72,63.66,63.68,74298.0,49.8,49.8313,49.7843,49.8,74298.0
2015-07-14 13:30:00,63.68,63.7,63.64,63.66,52238.0,49.8,49.8156,49.7687,49.7843,52238.0
2015-07-14 13:40:00,63.66,63.67,63.6,63.66,45977.0,49.7843,49.7922,49.7374,49.7843,45977.0
2015-07-14 13:50:00,63.67,63.7,63.65,63.69,43438.0,49.7922,49.8156,49.7765,49.8078,43438.0
2015-07-14 14:00:00,63.7,63.71,63.65,63.7,54065.0,49.8156,49.8234,49.7765,49.8156,54065.0
2015-07-14 14:10:00,63.7,63.75,63.69,63.72,61268.0,49.8156,49.8547,49.8078,49.8313,61268.0
2015-07-14 14:20:00,63.72,63.72,63.69,63.7,64649.0,49.8313,49.8313,49.8078,49.8156,64649.0
2015-07-14 14:30:00,63.7,63.84,63.69,63.83,123070.0,49.8156,49.9251,49.8078,49.9173,123070.0
2015-07-14 14:40:00,63.82,63.84,63.74,63.76,72935.0,49.9095,49.9251,49.8469,49.8625,72935.0
2015-07-14 14:50:00,63.76,63.87,63.75,63.82,118009.0,49.8625,49.9486,49.8547,49.9095,118009.0
2015-07-14 15:00:00,63.83,63.84,63.79,63.8,114622.0,49.9173,49.9251,49.886,49.8938,114622.0
2015-07-14 15:10:00,63.8,63.81,63.75,63.76,141740.0,49.8938,49.9016,49.8547,49.8625,141740.0
2015-07-14 15:20:00,63.76,63.82,63.71,63.71,165692.0,49.8625,49.9095,49.8234,49.8234,165692.0
2015-07-14 15:30:00,63.72,63.74,63.68,63.69,137058.0,49.8313,49.8469,49.8,49.8078,137058.0
2015-07-14 15:40:00,63.7,63.74,63.68,63.68,220988.0,49.8156,49.8469,49.8,49.8,220988.0
2015-07-14 15:50:00,63.69,63.69,63.56,63.57,521685.0,49.8078,49.8078,49.7061,49.7139,521685.0
2015-07-15 09:30:00,63.87,63.87,63.38,63.69,230131.0,49.9486,49.9486,49.5654,49.8078,230131.0
2015-07-15 09:40:00,63.7,63.83,63.69,63.77,107140.0,49.8156,49.9173,49.8078,49.8704,107140.0
2015-07-15 09:50:00,63.76,63.87,63.74,63.79,89925.0,49.8625,49.9486,49.8469,49.886,89925.0
2015-07-15 10:00:00,63.8,63.9,63.7,63.9,128065.0,49.8938,49.972,49.8156,49.972,128065.0
2015-07-15 10:10:00,63.9,64.0,63.86,63.99,107064.0,49.972,50.0502,49.9407,50.0424,107064.0
2015-07-15 10:20:00,64.0,64.1,63.97,64.08,145988.0,50.0502,50.1284,50.0268,50.1128,145988.0
2015-07-15 10:30:00,64.08,64.23,64.06,64.22,154726.0,50.1128,50.2301,50.0971,50.2223,154726.0
2015-07-15 10:40:00,64.22,64.24,64.15,64.19,132241.0,50.2223,50.2379,50.1675,50.1988,132241.0
2015-07-15 10:50:00,64.19,64.32,64.18,64.3,97832.0,50.1988,50.3005,50.191,50.2848,97832.0
2015-07-15 11:00:00,64.3,64.38,64.24,64.28,142042.0,50.2848,50.3474,50.2379,50.2692,142042.0
2015-07-15 11:10:00,64.26,64.26,64.12,64.24,108247.0,50.2536,50.2536,50.1441,50.2379,108247.0
2015-07-15 11:20:00,64.23,64.28,64.2,64.2,95226.0,50.2301,50.2692,50.2066,50.2066,95226.0
2015-07-15 11:30:00,64.21,64.25,64.16,64.24,125692.0,50.2145,50.2457,50.1753,50.2379,125692.0
2015-07-15 11:40:00,64.24,64.25,64.14,64.15,135383.0,50.2379,50.2457,50.1597,50.1675,135383.0
2015-07-15 11:50:00,64.15,64.15,64.03,64.11,139733.0,50.1675,50.1675,50.0737,50.1362,139733.0
2015-07-15 12:00:00,64.11,64.17,64.06,64.08,80301.0,50.1362,50.1832,50.0971,50.1128,80301.0
2015-07-15 12:10:00,64.07,64.08,63.97,63.99,88788.0,50.105,50.1128,50.0268,50.0424,88788.0
2015-07-15 12:20:00,64.0,64.02,63.98,64.01,71555.0,50.0502,50.0659,50.0346,50.058,71555.0
2015-07-15 12:30:00,64.0,64.04,63.97,64.04,61858.0,50.0502,50.0815,50.0268,50.0815,61858.0
2015-07-15 12:40:00,64.05,64.06,63.99,64.01,58671.0,50.0893,50.0971,50.0424,50.058,58671.0
2015-07-15 12:50:00,64.0,64.1,63.99,64.08,78170.0,50.0502,50.1284,50.0424,50.1128,78170.0
2015-07-15 13:00:00,64.08,64.17,64.07,64.17,68108.0,50.1128,50.1832,50.105,50.1832,68108.0
2015-07-15 13:10:00,64.17,64.23,64.15,64.22,52812.0,50.1832,50.2301,50.1675,50.2223,52812.0
2015-07-15 13:20:00,64.23,64.26,64.2,64.26,68626.0,50.2301,50.2536,50.2066,50.2536,68626.0
2015-07-15 13:30:00,64.26,64.26,64.18,64.19,59570.0,50.2536,50.2536,50.191,50.1988,59570.0
2015-07-15 13:40:00,64.2,64.23,64.17,64.19,119865.0,50.2066,50.2301,50.1832,50.1988,119865.0
2015-07-15 13:50:00,64.19,64.2,64.16,64.19,34526.0,50.1988,50.2066,50.1753,50.1988,34526.0
2015-07-15 14:00:00,64.19,64.22,64.16,64.22,61646.0,50.1988,50.2223,50.1753,50.2223,61646.0
2015-07-15 14:10:00,64.22,64.24,64.17,64.21,61101.0,50.2223,50.2379,50.1832,50.2145,61101.0
2015-07-15 14:20:00,64.21,64.26,64.2,64.24,62475.0,50.2145,50.2536,50.2066,50.2379,62475.0
2015-07-15 14:30:00,64.24,64.24,64.15,64.18,98141.0,50.2379,50.2379,50.1675,50.191,98141.0
2015-07-15 14:40:00,64.18,64.21,64.03,64.03,144303.0,50.191,50.2145,50.0737,50.0737,144303.0
2015-07-15 14:50:00,64.03,64.04,63.93,63.98,110520.0,50.0737,50.0815,49.9955,50.0346,110520.0
2015-07-15 15:00:00,63.98,64.04,63.96,64.0,103674.0,50.0346,50.0815,50.0189,50.0502,103674.0
2015-07-15 15:10:00,64.0,64.03,63.96,64.0,121431.0,50.0502,50.0737,50.0189,50.0502,121431.0
2015-07-15 15:20:00,64.0,64.01,63.93,64.0,99533.0,50.0502,50.058,49.9955,50.0502,99533.0
2015-07-15 15:30:00,64.01,64.07,63.95,64.02,250773.0,50.058,50.105,50.0111,50.0659,250773.0
2015-07-15 15:40:00,64.02,64.04,63.98,64.03,197918.0,50.0659,50.0815,50.0346,50.0737,197918.0
2015-07-15 15:50:00,64.03,64.09,63.99,64.05,522953.0,50.0737,50.1206,50.0424,50.0893,522953.0
2015-07-16 09:30:00,64.5,64.5,64.0,64.2,378624.0,50.4412,50.4412,50.0502,50.2066,378624.0
2015-07-16 09:40:00,64.2,64.25,64.1,64.25,161965.0,50.2066,50.2457,50.1284,50.2457,161965.0
2015-07-16 09:50:00,64.24,64.3,64.22,64.3,102634.0,50.2379,50.2848,50.2223,50.2848,102634.0
2015-07-16 10:00:00,64.27,64.3,64.19,64.23,143636.0,50.2614,50.2848,50.1988,50.2301,143636.0
2015-07-16 10:10:00,64.23,64.29,64.16,64.29,168394.0,50.2301,50.277,50.1753,50.277,168394.0
2015-07-16 10:20:00,64.28,64.38,64.28,64.31,85051.0,50.2692,50.3474,50.2692,50.2927,85051.0
2015-07-16 10:30:00,64.32,64.35,64.26,64.27,115793.0,50.3005,50.3239,50.2536,50.2614,115793.0
2015-07-16 10:40:00,64.26,64.3,64.23,64.28,98005.0,50.2536,50.2848,50.2301,50.2692,98005.0
2015-07-16 10:50:00,64.28,64.32,64.27,64.31,78972.0,50.2692,50.3005,50.2614,50.2927,78972.0
2015-07-16 11:00:00,64.31,64.34,64.25,64.33,171159.0,50.2927,50.3161,50.2457,50.3083,171159.0
2015-07-16 11:10:00,64.33,64.36,64.18,64.19,180694.0,50.3083,50.3318,50.191,50.1988,180694.0
2015-07-16 11:20:00,64.18,64.18,64.07,64.14,187983.0,50.191,50.191,50.105,50.1597,187983.0
2015-07-16 11:30:00,64.14,64.21,64.14,64.18,63292.0,50.1597,50.2145,50.1597,50.191,63292.0
2015-07-16 11:40:00,64.18,64.19,64.1,64.1,62981.0,50.191,50.1988,50.1284,50.1284,62981.0
2015-07-16 11:50:00,64.1,64.12,64.05,64.06,116604.0,50.1284,50.1441,50.0893,50.0971,116604.0
2015-07-16 12:00:00,64.06,64.09,63.99,64.02,110260.0,50.0971,50.1206,50.0424,50.0659,110260.0
2015-07-16 12:10:00,64.02,64.06,64.01,64.02,63744.0,50.0659,50.0971,50.058,50.0659,63744.0
2015-07-16 12:20:00,64.03,64.1,64.03,64.04,60184.0,50.0737,50.1284,50.0737,50.0815,60184.0
2015-07-16 12:30:00,64.05,64.09,64.03,64.04,62231.0,50.0893,50.1206,50.0737,50.0815,62231.0
2015-07-16 12:40:00,64.04,64.05,63.99,64.0,109288.0,50.0815,50.0893,50.0424,50.0502,109288.0
2015-07-16 12:50:00,64.0,64.0,63.9,63.93,93957.0,50.0502,50.0502,49.972,49.9955,93957.0
2015-07-16 13:00:00,63.92,63.99,63.92,63.92,47919.0,49.9877,50.0424,49.9877,49.9877,47919.0
2015-07-16 13:10:00,63.91,63.95,63.9,63.9,44206.0,49.9798,50.0111,49.972,49.972,44206.0
2015-07-16 13:20:00,63.9,63.91,63.79,63.86,182504.0,49.972,49.9798,49.886,49.9407,182504.0
2015-07-16 13:30:00,63.86,63.94,63.85,63.94,45941.0,49.9407,50.0033,49.9329,50.0033,45941.0
2015-07-16 13:40:00,63.94,63.95,63.85,63.88,54012.0,50.0033,50.0111,49.9329,49.9564,54012.0
2015-07-16 13:50:00,63.89,63.9,63.83,63.88,69852.0,49.9642,49.972,49.9173,49.9564,69852.0
2015-07-16 14:00:00,63.88,64.02,63.87,64.02,119651.0,49.9564,50.0659,49.9486,50.0659,119651.0
2015-07-16 14:10:00,64.01,64.03,63.99,64.02,95385.0,50.058,50.0737,50.0424,50.0659,95385.0
2015-07-16 14:20:00,64.02,64.07,64.0,64.0,75610.0,50.0659,50.105,50.0502,50.0502,75610.0
2015-07-16 14:30:00,64.0,64.03,64.0,64.02,87288.0,50.0502,50.0737,50.0502,50.0659,87288.0
2015-07-16 14:40:00,64.02,64.04,63.95,63.95,72097.0,50.0659,50.0815,50.0111,50.0111,72097.0
2015-07-16 14:50:00,63.95,63.97,63.91,63.95,71976.0,50.0111,50.0268,49.9798,50.0111,71976.0
2015-07-16 15:00:00,63.96,63.99,63.94,63.94,72229.0,50.0189,50.0424,50.0033,50.0033,72229.0
2015-07-16 15:10:00,63.94,64.03,63.93,64.0,107166.0,50.0033,50.0737,49.9955,50.0502,107166.0
2015-07-16 15:20:00,64.0,64.05,63.97,64.04,128073.0,50.0502,50.0893,50.0268,50.0815,128073.0
2015-07-16 15:30:00,64.04,64.14,64.03,64.14,130549.0,50.0815,50.1597,50.0737,50.1597,130549.0
2015-07-16 15:40:00,64.14,64.16,64.08,64.14,244793.0,50.1597,50.1753,50.1128,50.1597,244793.0
2015-07-16 15:50:00,64.14,64.19,64.13,64.15,307495.0,50.1597,50.1988,50.1519,50.1675,307495.0
2015-07-17 09:30:00,64.05,64.05,63.84,63.87,354032.0,50.0893,50.0893,49.9251,49.9486,354032.0
2015-07-17 09:40:00,63.87,63.88,63.63,63.68,203681.0,49.9486,49.9564,49.7609,49.8,203681.0
2015-07-17 09:50:00,63.7,63.86,63.64,63.83,257208.0,49.8156,49.9407,49.7687,49.9173,257208.0
2015-07-17 10:00:00,63.83,63.85,63.72,63.8,68839.0,49.9173,49.9329,49.8313,49.8938,68839.0
2015-07-17 10:10:00,63.8,63.86,63.75,63.83,81212.0,49.8938,49.9407,49.8547,49.9173,81212.0
2015-07-17 10:20:00,63.83,63.86,63.79,63.85,125459.0,49.9173,49.9407,49.886,49.9329,125459.0
2015-07-17 10:30:00,63.85,63.91,63.82,63.88,82687.0,49.9329,49.9798,49.9095,49.9564,82687.0
2015-07-17 10:40:00,63.88,63.92,63.84,63.86,88730.0,49.9564,49.9877,49.9251,49.9407,88730.0
2015-07-17 10:50:00,63.86,63.94,63.85,63.93,101735.0,49.9407,50.0033,49.9329,49.9955,101735.0
2015-07-17 11:00:00,63.93,63.96,63.92,63.93,83655.0,49.9955,50.0189,49.9877,49.9955,83655.0
2015-07-17 11:10:00,63.94,63.94,63.89,63.92,84394.0,50.0033,50.0033,49.9642,49.9877,84394.0
2015-07-17 11:20:00,63.92,64.0,63.91,63.97,65099.0,49.9877,50.0502,49.9798,50.0268,65099.0
2015-07-17 11:30:00,63.98,64.01,63.94,63.95,75654.0,50.0346,50.058,50.0033,50.0111,75654.0
2015-07-17 11:40:00,63.95,63.97,63.89,63.89,74469.0,50.0111,50.0268,49.9642,49.9642,74469.0
2015-07-17 11:50:00,63.9,63.93,63.87,63.91,73189.0,49.972,49.9955,49.9486,49.9798,73189.0
2015-07-17 12:00:00,63.91,63.92,63.87,63.91,39409.0,49.9798,49.9877,49.9486,49.9798,39409.0
2015-07-17 12:10:00,63.9,63.98,63.9,63.97,35981.0,49.972,50.0346,49.972,50.0268,35981.0
2015-07-17 12:20:00,63.97,63.97,63.89,63.94,49576.0,50.0268,50.0268,49.9642,50.0033,49576.0
2015-07-17 12:30:00,63.94,63.97,63.88,63.89,35036.0,50.0033,50.0268,49.9564,49.9642,35036.0
2015-07-17 12:40:00,63.89,63.91,63.84,63.88,137976.0,49.9642,49.9798,49.9251,49.9564,137976.0
2015-07-17 12:50:00,63.89,63.93,63.88,63.89,38443.0,49.9642,49.9955,49.9564,49.9642,38443.0
2015-07-17 13:00:00,63.89,63.93,63.86,63.91,44022.0,49.9642,49.9955,49.9407,49.9798,44022.0
2015-07-17 13:10:00,63.91,63.94,63.89,63.93,64131.0,49.9798,50.0033,49.9642,49.9955,64131.0
2015-07-17 13:20:00,63.93,63.98,63.92,63.96,128269.0,49.9955,50.0346,49.9877,50.0189,128269.0
2015-07-17 13:30:00,63.96,63.99,63.92,63.92,111399.0,50.0189,50.0424,49.9877,49.9877,111399.0
2015-07-17 13:40:00,63.92,63.97,63.91,63.97,45474.0,49.9877,50.0268,49.9798,50.0268,45474.0
2015-07-17 13:50:00,63.98,64.01,63.97,63.98,65594.0,50.0346,50.058,50.0268,50.0346,65594.0
2015-07-17 14:00:00,63.98,64.01,63.94,63.98,76895.0,50.0346,50.058,50.0033,50.0346,76895.0
2015-07-17 14:10:00,63.97,64.01,63.94,63.99,116064.0,50.0268,50.058,50.0033,50.0424,116064.0
2015-07-17 14:20:00,64.0,64.07,63.99,64.06,78315.0,50.0502,50.105,50.0424,50.0971,78315.0
2015-07-17 14:30:00,64.06,64.08,64.01,64.04,207175.0,50.0971,50.1128,50.058,50.0815,207175.0
2015-07-17 14:40:00,64.04,64.07,64.02,64.06,104170.0,50.0815,50.105,50.0659,50.0971,104170.0
2015-07-17 14:50:00,64.06,64.11,64.04,64.09,140107.0,50.0971,50.1362,50.0815,50.1206,140107.0
2015-07-17 15:00:00,64.1,64.11,64.08,64.1,125913.0,50.1284,50.1362,50.1128,50.1284,125913.0
2015-07-17 15:10:00,64.09,64.14,64.08,64.14,103756.0,50.1206,50.1597,50.1128,50.1597,103756.0
2015-07-17 15:20:00,64.14,64.14,64.09,64.14,104312.0,50.1597,50.1597,50.1206,50.1597,104312.0
2015-07-17 15:30:00,64.13,64.14,64.08,64.09,107773.0,50.1519,50.1597,50.1128,50.1206,107773.0
2015-07-17 15:40:00,64.09,64.2,64.09,64.15,223536.0,50.1206,50.2066,50.1206,50.1675,223536.0
2015-07-17 15:50:00,64.15,64.16,64.02,64.06,694445.0,50.1675,50.1753,50.0659,50.0971,694445.0
2015-07-20 09:30:00,64.21,64.24,63.9,64.14,174938.0,50.2145,50.2379,49.972,50.1597,174938.0
2015-07-20 09:40:00,64.15,64.17,63.97,64.02,109255.0,50.1675,50.1832,50.0268,50.0659,109255.0
2015-07-20 09:50:00,64.01,64.07,63.97,63.98,150470.0,50.058,50.105,50.0268,50.0346,150470.0
2015-07-20 10:00:00,63.97,64.0,63.92,63.97,71305.0,50.0268,50.0502,49.9877,50.0268,71305.0
2015-07-20 10:10:00,63.97,64.02,63.93,63.98,73278.0,50.0268,50.0659,49.9955,50.0346,73278.0
2015-07-20 10:20:00,63.98,64.02,63.95,64.0,70786.0,50.0346,50.0659,50.0111,50.0502,70786.0
2015-07-20 10:30:00,63.99,64.03,63.97,64.0,127706.0,50.0424,50.0737,50.0268,50.0502,127706.0
2015-07-20 10:40:00,63.99,64.03,63.98,64.0,189850.0,50.0424,50.0737,50.0346,50.0502,189850.0
2015-07-20 10:50:00,63.99,64.11,63.98,64.1,103341.0,50.0424,50.1362,50.0346,50.1284,103341.0
2015-07-20 11:00:00,64.09,64.16,64.09,64.15,142712.0,50.1206,50.1753,50.1206,50.1675,142712.0
2015-07-20 11:10:00,64.15,64.16,64.1,64.12,85081.0,50.1675,50.1753,50.1284,50.1441,85081.0
2015-07-20 11:20:00,64.13,64.21,64.12,64.16,114378.0,50.1519,50.2145,50.1441,50.1753,114378.0
2015-07-20 11:30:00,64.16,64.17,64.11,64.12,145746.0,50.1753,50.1832,50.1362,50.1441,145746.0
2015-07-20 11:40:00,64.12,64.14,64.07,64.14,140981.0,50.1441,50.1597,50.105,50.1597,140981.0
2015-07-20 11:50:00,64.14,64.15,64.08,64.14,125393.0,50.1597,50.1675,50.1128,50.1597,125393.0
2015-07-20 12:00:00,64.13,64.15,64.13,64.14,128761.0,50.1519,50.1675,50.1519,50.1597,128761.0
2015-07-20 12:10:00,64.14,64.16,64.13,64.14,71542.0,50.1597,50.1753,50.1519,50.1597,71542.0
2015-07-20 12:20:00,64.14,64.15,64.1,64.12,62500.0,50.1597,50.1675,50.1284,50.1441,62500.0
2015-07-20 12:30:00,64.13,64.21,64.11,64.18,66437.0,50.1519,50.2145,50.1362,50.191,66437.0
2015-07-20 12:40:00,64.18,64.21,64.14,64.18,69167.0,50.191,50.2145,50.1597,50.191,69167.0
2015-07-20 12:50:00,64.18,64.2,64.14,64.15,69465.0,50.191,50.2066,50.1597,50.1675,69465.0
2015-07-20 13:00:00,64.17,64.17,64.15,64.17,46245.0,50.1832,50.1832,50.1675,50.1832,46245.0
2015-07-20 13:10:00,64.16,64.21,64.16,64.21,61460.0,50.1753,50.2145,50.1753,50.2145,61460.0
2015-07-20 13:20:00,64.2,64.22,64.17,64.22,72562.0,50.2066,50.2223,50.1832,50.2223,72562.0
2015-07-20 13:30:00,64.21,64.23,64.19,64.22,59731.0,50.2145,50.2301,50.1988,50.2223,59731.0
2015-07-20 13:40:00,64.22,64.23,64.15,64.16,84021.0,50.2223,50.2301,50.1675,50.1753,84021.0
2015-07-20 13:50:00,64.15,64.18,64.12,64.14,93977.0,50.1675,50.191,50.1441,50.1597,93977.0
2015-07-20 14:00:00,64.14,64.18,64.13,64.16,46504.0,50.1597,50.191,50.1519,50.1753,46504.0
2015-07-20 14:10:00,64.17,64.19,64.14,64.15,47590.0,50.1832,50.1988,50.1597,50.1675,47590.0
2015-07-20 14:20:00,64.15,64.2,64.13,64.19,78038.0,50.1675,50.2066,50.1519,50.1988,78038.0
2015-07-20 14:30:00,64.2,64.22,64.17,64.2,173353.0,50.2066,50.2223,50.1832,50.2066,173353.0
2015-07-20 14:40:00,64.2,64.21,64.16,64.2,170395.0,50.2066,50.2145,50.1753,50.2066,170395.0
2015-07-20 14:50:00,64.19,64.21,64.17,64.19,94800.0,50.1988,50.2145,50.1832,50.1988,94800.0
2015-07-20 15:00:00,64.19,64.2,64.13,64.17,124256.0,50.1988,50.2066,50.1519,50.1832,124256.0
2015-07-20 15:10:00,64.18,64.2,64.14,64.14,196778.0,50.191,50.2066,50.1597,50.1597,196778.0
2015-07-20 15:20:00,64.15,64.17,64.11,64.11,200201.0,50.1675,50.1832,50.1362,50.1362,200201.0
2015-07-20 15:30:00,64.11,64.12,64.05,64.07,142488.0,50.1362,50.1441,50.0893,50.105,142488.0
2015-07-20 15:40:00,64.06,64.09,64.04,64.05,157314.0,50.0971,50.1206,50.0815,50.0893,157314.0
2015-07-20 15:50:00,64.06,64.07,63.99,64.02,344800.0,50.0971,50.105,50.0424,50.0659,344800.0
2015-07-21 09:30:00,64.06,64.19,63.95,64.14,128416.0,50.0971,50.1988,50.0111,50.1597,128416.0
2015-07-21 09:40:00,64.13,64.21,64.11,64.18,109946.0,50.1519,50.2145,50.1362,50.191,109946.0
2015-07-21 09:50:00,64.18,64.26,64.17,64.21,112274.0,50.191,50.2536,50.1832,50.2145,112274.0
2015-07-21 10:00:00,64.22,64.28,64.2,64.22,99528.0,50.2223,50.2692,50.2066,50.2223,99528.0
2015-07-21 10:10:00,64.22,64.25,64.13,64.25,100578.0,50.2223,50.2457,50.1519,50.2457,100578.0
2015-07-21 10:20:00,64.25,64.26,64.18,64.24,101842.0,50.2457,50.2536,50.191,50.2379,101842.0
2015-07-21 10:30:00,64.23,64.23,64.15,64.19,155952.0,50.2301,50.2301,50.1675,50.1988,155952.0
2015-07-21 10:40:00,64.19,64.23,64.18,64.19,122918.0,50.1988,50.2301,50.191,50.1988,122918.0
2015-07-21 10:50:00,64.19,64.2,64.11,64.17,131436.0,50.1988,50.2066,50.1362,50.1832,131436.0
2015-07-21 11:00:00,64.18,64.2,64.05,64.1,183524.0,50.191,50.2066,50.0893,50.1284,183524.0
2015-07-21 11:10:00,64.1,64.14,64.09,64.1,85300.0,50.1284,50.1597,50.1206,50.1284,85300.0
2015-07-21 11:20:00,64.1,64.13,64.06,64.12,162192.0,50.1284,50.1519,50.0971,50.1441,162192.0
2015-07-21 11:30:00,64.12,64.17,64.08,64.12,162202.0,50.1441,50.1832,50.1128,50.1441,162202.0
2015-07-21 11:40:00,64.12,64.13,64.04,64.08,129065.0,50.1441,50.1519,50.0815,50.1128,129065.0
2015-07-21 11:50:00,64.08,64.1,63.97,63.98,111606.0,50.1128,50.1284,50.0268,50.0346,111606.0
2015-07-21 12:00:00,63.98,64.0,63.95,63.99,78630.0,50.0346,50.0502,50.0111,50.0424,78630.0
2015-07-21 12:10:00,63.98,64.0,63.94,63.99,99370.0,50.0346,50.0502,50.0033,50.0424,99370.0
2015-07-21 12:20:00,63.98,64.08,63.95,64.07,66702.0,50.0346,50.1128,50.0111,50.105,66702.0
2015-07-21 12:30:00,64.07,64.12,64.02,64.03,72110.0,50.105,50.1441,50.0659,50.0737,72110.0
2015-07-21 12:40:00,64.04,64.05,63.94,63.94,77551.0,50.0815,50.0893,50.0033,50.0033,77551.0
2015-07-21 12:50:00,63.95,63.97,63.9,63.92,99285.0,50.0111,50.0268,49.972,49.9877,99285.0
2015-07-21 13:00:00,63.91,63.91,63.71,63.74,186932.0,49.9798,49.9798,49.8234,49.8469,186932.0
2015-07-21 13:10:00,63.74,63.86,63.7,63.8,78587.0,49.8469,49.9407,49.8156,49.8938,78587.0
2015-07-21 13:20:00,63.79,63.81,63.75,63.77,45183.0,49.886,49.9016,49.8547,49.8704,45183.0
2015-07-21 13:30:00,63.76,63.8,63.76,63.78,74613.0,49.8625,49.8938,49.8625,49.8782,74613.0
2015-07-21 13:40:00,63.77,63.81,63.75,63.8,62746.0,49.8704,49.9016,49.8547,49.8938,62746.0
2015-07-21 13:50:00,63.79,63.82,63.78,63.81,44458.0,49.886,49.9095,49.8782,49.9016,44458.0
2015-07-21 14:00:00,63.81,63.82,63.72,63.74,91108.0,49.9016,49.9095,49.8313,49.8469,91108.0
2015-07-21 14:10:00,63.73,63.79,63.69,63.79,67263.0,49.8391,49.886,49.8078,49.886,67263.0
2015-07-21 14:20:00,63.81,63.92,63.79,63.92,86013.0,49.9016,49.9877,49.886,49.9877,86013.0
2015-07-21 14:30:00,63.92,63.96,63.88,63.88,123742.0,49.9877,50.0189,49.9564,49.9564,123742.0
2015-07-21 14:40:00,63.89,63.99,63.88,63.97,168805.0,49.9642,50.0424,49.9564,50.0268,168805.0
2015-07-21 14:50:00,63.96,63.97,63.84,63.91,235181.0,50.0189,50.0268,49.9251,49.9798,235181.0
2015-07-21 15:00:00,63.9,63.94,63.85,63.88,161029.0,49.972,50.0033,49.9329,49.9564,161029.0
2015-07-21 15:10:00,63.89,64.0,63.89,63.95,76593.0,49.9642,50.0502,49.9642,50.0111,76593.0
2015-07-21 15:20:00,63.95,63.98,63.89,63.98,89195.0,50.0111,50.0346,49.9642,50.0346,89195.0
2015-07-21 15:30:00,63.97,64.1,63.97,64.08,205554.0,50.0268,50.1284,50.0268,50.1128,205554.0
2015-07-21 15:40:00,64.08,64.08,64.0,64.01,177714.0,50.1128,50.1128,50.0502,50.058,177714.0
2015-07-21 15:50:00,64.01,64.04,63.98,64.0,330939.0,50.058,50.0815,50.0346,50.0502,330939.0
2015-07-22 09:30:00,63.9,64.24,63.73,64.22,203526.0,49.972,50.2379,49.8391,50.2223,203526.0
2015-07-22 09:40:00,64.22,64.33,64.12,64.17,113354.0,50.2223,50.3083,50.1441,50.1832,113354.0
2015-07-22 09:50:00,64.17,64.3,64.17,64.29,79900.0,50.1832,50.2848,50.1832,50.277,79900.0
2015-07-22 10:00:00,64.29,64.31,64.11,64.2,86397.0,50.277,50.2927,50.1362,50.2066,86397.0
2015-07-22 10:10:00,64.2,64.34,64.18,64.29,146554.0,50.2066,50.3161,50.191,50.277,146554.0
2015-07-22 10:20:00,64.29,64.39,64.29,64.31,119505.0,50.277,50.3552,50.277,50.2927,119505.0
2015-07-22 10:30:00,64.32,64.37,64.29,64.33,144057.0,50.3005,50.3396,50.277,50.3083,144057.0
2015-07-22 10:40:00,64.33,64.34,64.17,64.26,154944.0,50.3083,50.3161,50.1832,50.2536,154944.0
2015-07-22 10:50:00,64.26,64.37,64.26,64.33,145639.0,50.2536,50.3396,50.2536,50.3083,145639.0
2015-07-22 11:00:00,64.34,64.34,64.24,64.25,75230.0,50.3161,50.3161,50.2379,50.2457,75230.0
2015-07-22 11:10:00,64.25,64.38,64.24,64.35,101809.0,50.2457,50.3474,50.2379,50.3239,101809.0
2015-07-22 11:20:00,64.36,64.41,64.3,64.36,171148.0,50.3318,50.3709,50.2848,50.3318,171148.0
2015-07-22 11:30:00,64.35,64.39,64.33,64.39,153229.0,50.3239,50.3552,50.3083,50.3552,153229.0
2015-07-22 11:40:00,64.38,64.44,64.32,64.35,151522.0,50.3474,50.3943,50.3005,50.3239,151522.0
2015-07-22 11:50:00,64.35,64.38,64.32,64.34,121701.0,50.3239,50.3474,50.3005,50.3161,121701.0
2015-07-22 12:00:00,64.33,64.41,64.32,64.36,152981.0,50.3083,50.3709,50.3005,50.3318,152981.0
2015-07-22 12:10:00,64.36,64.4,64.33,64.36,80888.0,50.3318,50.363,50.3083,50.3318,80888.0
2015-07-22 12:20:00,64.36,64.39,64.34,64.35,54426.0,50.3318,50.3552,50.3161,50.3239,54426.0
2015-07-22 12:30:00,64.35,64.35,64.26,64.33,75855.0,50.3239,50.3239,50.2536,50.3083,75855.0
2015-07-22 12:40:00,64.34,64.38,64.31,64.37,59012.0,50.3161,50.3474,50.2927,50.3396,59012.0
2015-07-22 12:50:00,64.38,64.4,64.33,64.39,69614.0,50.3474,50.363,50.3083,50.3552,69614.0
2015-07-22 13:00:00,64.39,64.47,64.38,64.44,133073.0,50.3552,50.4178,50.3474,50.3943,133073.0
2015-07-22 13:10:00,64.45,64.48,64.4,64.48,63370.0,50.4021,50.4256,50.363,50.4256,63370.0
2015-07-22 13:20:00,64.48,64.5,64.44,64.46,60325.0,50.4256,50.4412,50.3943,50.41,60325.0
2015-07-22 13:30:00,64.47,64.54,64.46,64.49,103754.0,50.4178,50.4725,50.41,50.4334,103754.0
2015-07-22 13:40:00,64.49,64.5,64.42,64.42,54617.0,50.4334,50.4412,50.3787,50.3787,54617.0
2015-07-22 13:50:00,64.42,64.42,64.35,64.37,100398.0,50.3787,50.3787,50.3239,50.3396,100398.0
2015-07-22 14:00:00,64.37,64.43,64.36,64.37,55408.0,50.3396,50.3865,50.3318,50.3396,55408.0
2015-07-22 14:10:00,64.37,64.48,64.34,64.48,74649.0,50.3396,50.4256,50.3161,50.4256,74649.0
2015-07-22 14:20:00,64.48,64.54,64.45,64.46,63119.0,50.4256,50.4725,50.4021,50.41,63119.0
2015-07-22 14:30:00,64.46,64.55,64.46,64.55,86938.0,50.41,50.4803,50.41,50.4803,86938.0
2015-07-22 14:40:00,64.54,64.59,64.51,64.59,89371.0,50.4725,50.5116,50.4491,50.5116,89371.0
2015-07-22 14:50:00,64.59,64.66,64.58,64.66,127581.0,50.5116,50.5664,50.5038,50.5664,127581.0
2015-07-22 15:00:00,64.65,64.69,64.63,64.67,126703.0,50.5585,50.5898,50.5429,50.5742,126703.0
2015-07-22 15:10:00,64.68,64.68,64.54,64.61,123289.0,50.582,50.582,50.4725,50.5273,123289.0
2015-07-22 15:20:00,64.61,64.65,64.59,64.61,155900.0,50.5273,50.5585,50.5116,50.5273,155900.0
2015-07-22 15:30:00,64.61,64.62,64.45,64.48,154098.0,50.5273,50.5351,50.4021,50.4256,154098.0
2015-07-22 15:40:00,64.48,64.48,64.39,64.46,211465.0,50.4256,50.4256,50.3552,50.41,211465.0
2015-07-22 15:50:00,64.46,64.58,64.45,64.55,288617.0,50.41,50.5038,50.4021,50.4803,288617.0
2015-07-23 09:30:00,64.6,64.93,64.51,64.87,178105.0,50.5194,50.7775,50.4491,50.7306,178105.0
2015-07-23 09:40:00,64.86,64.87,64.65,64.75,186050.0,50.7228,50.7306,50.5585,50.6367,186050.0
2015-07-23 09:50:00,64.74,64.79,64.72,64.75,131196.0,50.6289,50.668,50.6133,50.6367,131196.0
2015-07-23 10:00:00,64.74,64.78,64.63,64.71,89043.0,50.6289,50.6602,50.5429,50.6055,89043.0
2015-07-23 10:10:00,64.7,64.72,64.66,64.67,56464.0,50.5976,50.6133,50.5664,50.5742,56464.0
2015-07-23 10:20:00,64.67,64.71,64.65,64.67,35325.0,50.5742,50.6055,50.5585,50.5742,35325.0
2015-07-23 10:30:00,64.67,64.8,64.67,64.76,81456.0,50.5742,50.6759,50.5742,50.6446,81456.0
2015-07-23 10:40:00,64.76,64.78,64.7,64.71,87298.0,50.6446,50.6602,50.5976,50.6055,87298.0
2015-07-23 10:50:00,64.7,64.72,64.65,64.66,62424.0,50.5976,50.6133,50.5585,50.5664,62424.0
2015-07-23 11:00:00,64.66,64.67,64.61,64.62,60381.0,50.5664,50.5742,50.5273,50.5351,60381.0
2015-07-23 11:10:00,64.63,64.64,64.55,64.56,80938.0,50.5429,50.5507,50.4803,50.4882,80938.0
2015-07-23 11:20:00,64.55,64.56,64.41,64.42,103587.0,50.4803,50.4882,50.3709,50.3787,103587.0
2015-07-23 11:30:00,64.42,64.45,64.32,64.33,109954.0,50.3787,50.4021,50.3005,50.3083,109954.0
2015-07-23 11:40:00,64.33,64.37,64.29,64.33,203019.0,50.3083,50.3396,50.277,50.3083,203019.0
2015-07-23 11:50:00,64.33,64.35,64.22,64.3,170934.0,50.3083,50.3239,50.2223,50.2848,170934.0
2015-07-23 12:00:00,64.29,64.3,64.2,64.25,155205.0,50.277,50.2848,50.2066,50.2457,155205.0
2015-07-23 12:10:00,64.26,64.27,64.15,64.19,65240.0,50.2536,50.2614,50.1675,50.1988,65240.0
2015-07-23 12:20:00,64.19,64.28,64.19,64.26,58010.0,50.1988,50.2692,50.1988,50.2536,58010.0
2015-07-23 12:30:00,64.25,64.27,64.23,64.27,52424.0,50.2457,50.2614,50.2301,50.2614,52424.0
2015-07-23 12:40:00,64.27,64.27,64.21,64.21,48881.0,50.2614,50.2614,50.2145,50.2145,48881.0
2015-07-23 12:50:00,64.21,64.27,64.19,64.27,28925.0,50.2145,50.2614,50.1988,50.2614,28925.0
2015-07-23 13:00:00,64.28,64.33,64.25,64.33,70074.0,50.2692,50.3083,50.2457,50.3083,70074.0
2015-07-23 13:10:00,64.32,64.32,64.24,64.26,65399.0,50.3005,50.3005,50.2379,50.2536,65399.0
2015-07-23 13:20:00,64.27,64.27,64.16,64.17,159622.0,50.2614,50.2614,50.1753,50.1832,159622.0
2015-07-23 13:30:00,64.17,64.24,64.17,64.22,51312.0,50.1832,50.2379,50.1832,50.2223,51312.0
2015-07-23 13:40:00,64.23,64.27,64.21,64.24,51381.0,50.2301,50.2614,50.2145,50.2379,51381.0
2015-07-23 13:50:00,64.25,64.33,64.24,64.3,126691.0,50.2457,50.3083,50.2379,50.2848,126691.0
2015-07-23 14:00:00,64.3,64.31,64.27,64.3,95400.0,50.2848,50.2927,50.2614,50.2848,95400.0
2015-07-23 14:10:00,64.3,64.32,64.28,64.32,65449.0,50.2848,50.3005,50.2692,50.3005,65449.0
2015-07-23 14:20:00,64.33,64.33,64.23,64.29,89668.0,50.3083,50.3083,50.2301,50.277,89668.0
2015-07-23 14:30:00,64.29,64.36,64.27,64.36,55700.0,50.277,50.3318,50.2614,50.3318,55700.0
2015-07-23 14:40:00,64.35,64.36,64.29,64.29,55586.0,50.3239,50.3318,50.277,50.277,55586.0
2015-07-23 14:50:00,64.29,64.29,64.17,64.21,99181.0,50.277,50.277,50.1832,50.2145,99181.0
2015-07-23 15:00:00,64.21,64.22,64.12,64.14,71352.0,50.2145,50.2223,50.1441,50.1597,71352.0
2015-07-23 15:10:00,64.14,64.15,64.04,64.09,126049.0,50.1597,50.1675,50.0815,50.1206,126049.0
2015-07-23 15:20:00,64.1,64.17,64.09,64.17,113802.0,50.1284,50.1832,50.1206,50.1832,113802.0
2015-07-23 15:30:00,64.17,64.18,64.12,64.16,139540.0,50.1832,50.191,50.1441,50.1753,139540.0
2015-07-23 15:40:00,64.17,64.21,64.11,64.15,223908.0,50.1832,50.2145,50.1362,50.1675,223908.0
2015-07-23 15:50:00,64.14,64.15,64.04,64.12,446719.0,50.1597,50.1675,50.0815,50.1441,446719.0
2015-07-24 09:30:00,64.19,64.19,63.98,64.11,159635.0,50.1988,50.1988,50.0346,50.1362,159635.0
2015-07-24 09:40:00,64.11,64.29,64.01,64.25,105383.0,50.1362,50.277,50.058,50.2457,105383.0
2015-07-24 09:50:00,64.26,64.35,64.23,64.26,73105.0,50.2536,50.3239,50.2301,50.2536,73105.0
2015-07-24 10:00:00,64.26,64.32,64.23,64.3,69454.0,50.2536,50.3005,50.2301,50.2848,69454.0
2015-07-24 10:10:00,64.3,64.3,64.05,64.08,100757.0,50.2848,50.2848,50.0893,50.1128,100757.0
2015-07-24 10:20:00,64.07,64.09,63.92,63.98,172605.0,50.105,50.1206,49.9877,50.0346,172605.0
2015-07-24 10:30:00,63.98,64.06,63.93,64.01,142670.0,50.0346,50.0971,49.9955,50.058,142670.0
2015-07-24 10:40:00,64.01,64.05,63.97,64.02,87879.0,50.058,50.0893,50.0268,50.0659,87879.0
2015-07-24 10:50:00,64.01,64.1,64.0,64.0,65860.0,50.058,50.1284,50.0502,50.0502,65860.0
2015-07-24 11:00:00,64.01,64.08,63.98,64.06,57175.0,50.058,50.1128,50.0346,50.0971,57175.0
2015-07-24 11:10:00,64.07,64.14,64.0,64.13,52836.0,50.105,50.1597,50.0502,50.1519,52836.0
2015-07-24 11:20:00,64.14,64.18,64.1,64.14,38613.0,50.1597,50.191,50.1284,50.1597,38613.0
2015-07-24 11:30:00,64.15,64.18,64.1,64.1,38178.0,50.1675,50.191,50.1284,50.1284,38178.0
2015-07-24 11:40:00,64.11,64.12,64.07,64.11,50697.0,50.1362,50.1441,50.105,50.1362,50697.0
2015-07-24 11:50:00,64.11,64.11,64.03,64.06,49628.0,50.1362,50.1362,50.0737,50.0971,49628.0
2015-07-24 12:00:00,64.06,64.07,63.94,63.95,72184.0,50.0971,50.105,50.0033,50.0111,72184.0
2015-07-24 12:10:00,63.95,63.96,63.9,63.93,63603.0,50.0111,50.0189,49.972,49.9955,63603.0
2015-07-24 12:20:00,63.94,63.99,63.91,63.97,55069.0,50.0033,50.0424,49.9798,50.0268,55069.0
2015-07-24 12:30:00,63.98,64.0,63.92,63.94,50912.0,50.0346,50.0502,49.9877,50.0033,50912.0
2015-07-24 12:40:00,63.93,63.95,63.86,63.87,36239.0,49.9955,50.0111,49.9407,49.9486,36239.0
2015-07-24 12:50:00,63.87,63.88,63.84,63.88,33256.0,49.9486,49.9564,49.9251,49.9564,33256.0
2015-07-24 13:00:00,63.88,63.92,63.81,63.82,59835.0,49.9564,49.9877,49.9016,49.9095,59835.0
2015-07-24 13:10:00,63.81,63.82,63.77,63.81,113056.0,49.9016,49.9095,49.8704,49.9016,113056.0
2015-07-24 13:20:00,63.81,63.84,63.8,63.81,62081.0,49.9016,49.9251,49.8938,49.9016,62081.0
2015-07-24 13:30:00,63.82,63.82,63.74,63.75,49917.0,49.9095,49.9095,49.8469,49.8547,49917.0
2015-07-24 13:40:00,63.76,63.77,63.63,63.71,82439.0,49.8625,49.8704,49.7609,49.8234,82439.0
2015-07-24 13:50:00,63.71,63.8,63.71,63.76,42197.0,49.8234,49.8938,49.8234,49.8625,42197.0
2015-07-24 14:00:00,63.77,63.77,63.7,63.71,38029.0,49.8704,49.8704,49.8156,49.8234,38029.0
2015-07-24 14:10:00,63.72,63.72,63.6,63.61,58666.0,49.8313,49.8313,49.7374,49.7452,58666.0
2015-07-24 14:20:00,63.62,63.66,63.57,63.65,78914.0,49.7531,49.7843,49.7139,49.7765,78914.0
2015-07-24 14:30:00,63.66,63.66,63.57,63.6,90039.0,49.7843,49.7843,49.7139,49.7374,90039.0
2015-07-24 14:40:00,63.61,63.68,63.6,63.62,57728.0,49.7452,49.8,49.7374,49.7531,57728.0
2015-07-24 14:50:00,63.61,63.66,63.57,63.64,60451.0,49.7452,49.7843,49.7139,49.7687,60451.0
2015-07-24 15:00:00,63.65,63.79,63.61,63.77,100465.0,49.7765,49.886,49.7452,49.8704,100465.0
2015-07-24 15:10:00,63.77,63.8,63.71,63.77,78270.0,49.8704,49.8938,49.8234,49.8704,78270.0
2015-07-24 15:20:00,63.77,63.78,63.6,63.6,290235.0,49.8704,49.8782,49.7374,49.7374,290235.0
2015-07-24 15:30:00,63.61,63.71,63.59,63.63,181523.0,49.7452,49.8234,49.7296,49.7609,181523.0
2015-07-24 15:40:00,63.64,63.71,63.58,63.71,264090.0,49.7687,49.8234,49.7218,49.8234,264090.0
2015-07-24 15:50:00,63.71,63.75,63.61,63.66,503546.0,49.8234,49.8547,49.7452,49.7843,503546.0
2015-07-27 09:30:00,63.2,63.4,62.65,62.74,443141.0,49.4246,49.581,48.9945,49.0649,443141.0
2015-07-27 09:40:00,62.75,62.91,62.7,62.86,182351.0,49.0727,49.1978,49.0336,49.1587,182351.0
2015-07-27 09:50:00,62.86,63.0,62.83,62.92,127839.0,49.1587,49.2682,49.1352,49.2056,127839.0
2015-07-27 10:00:00,62.92,62.93,62.72,62.75,103905.0,49.2056,49.2134,49.0492,49.0727,103905.0
2015-07-27 10:10:00,62.75,62.87,62.74,62.84,197891.0,49.0727,49.1665,49.0649,49.1431,197891.0
2015-07-27 10:20:00,62.84,62.91,62.71,62.89,127350.0,49.1431,49.1978,49.0414,49.1822,127350.0
2015-07-27 10:30:00,62.89,62.97,62.88,62.97,183642.0,49.1822,49.2447,49.1743,49.2447,183642.0
2015-07-27 10:40:00,62.97,63.03,62.87,62.91,175637.0,49.2447,49.2916,49.1665,49.1978,175637.0
2015-07-27 10:50:00,62.9,62.97,62.9,62.93,150344.0,49.19,49.2447,49.19,49.2134,150344.0
2015-07-27 11:00:00,62.93,63.13,62.88,63.05,151231.0,49.2134,49.3699,49.1743,49.3073,151231.0
2015-07-27 11:10:00,63.05,63.06,62.89,62.93,143681.0,49.3073,49.3151,49.1822,49.2134,143681.0
2015-07-27 11:20:00,62.94,63.05,62.94,63.01,139929.0,49.2213,49.3073,49.2213,49.276,139929.0
2015-07-27 11:30:00,63.01,63.06,63.0,63.03,172894.0,49.276,49.3151,49.2682,49.2916,172894.0
2015-07-27 11:40:00,63.03,63.06,62.93,62.97,235223.0,49.2916,49.3151,49.2134,49.2447,235223.0
2015-07-27 11:50:00,62.97,63.02,62.91,62.98,183124.0,49.2447,49.2838,49.1978,49.2525,183124.0
2015-07-27 12:00:00,62.98,63.01,62.88,62.96,89276.0,49.2525,49.276,49.1743,49.2369,89276.0
2015-07-27 12:10:00,62.97,63.05,62.96,63.0,90241.0,49.2447,49.3073,49.2369,49.2682,90241.0
2015-07-27 12:20:00,63.0,63.03,62.96,62.98,86164.0,49.2682,49.2916,49.2369,49.2525,86164.0
2015-07-27 12:30:00,62.98,63.01,62.92,62.93,91971.0,49.2525,49.276,49.2056,49.2134,91971.0
2015-07-27 12:40:00,62.93,62.99,62.9,62.96,91061.0,49.2134,49.2604,49.19,49.2369,91061.0
2015-07-27 12:50:00,62.95,62.96,62.9,62.95,52092.0,49.2291,49.2369,49.19,49.2291,52092.0
2015-07-27 13:00:00,62.96,62.99,62.91,62.91,110344.0,49.2369,49.2604,49.1978,49.1978,110344.0
2015-07-27 13:10:00,62.91,62.98,62.91,62.94,59734.0,49.1978,49.2525,49.1978,49.2213,59734.0
2015-07-27 13:20:00,62.93,62.94,62.89,62.93,99348.0,49.2134,49.2213,49.1822,49.2134,99348.0
2015-07-27 13:30:00,62.94,62.96,62.86,62.93,116028.0,49.2213,49.2369,49.1587,49.2134,116028.0
2015-07-27 13:40:00,62.93,62.97,62.86,62.95,56161.0,49.2134,49.2447,49.1587,49.2291,56161.0
2015-07-27 13:50:00,62.95,63.07,62.95,63.03,105597.0,49.2291,49.3229,49.2291,49.2916,105597.0
2015-07-27 14:00:00,63.02,63.03,62.95,62.97,88585.0,49.2838,49.2916,49.2291,49.2447,88585.0
2015-07-27 14:10:00,62.97,63.12,62.95,63.09,68517.0,49.2447,49.362,49.2291,49.3386,68517.0
2015-07-27 14:20:00,63.09,63.1,63.02,63.06,71823.0,49.3386,49.3464,49.2838,49.3151,71823.0
2015-07-27 14:30:00,63.06,63.09,63.0,63.06,102292.0,49.3151,49.3386,49.2682,49.3151,102292.0
2015-07-27 14:40:00,63.06,63.1,63.04,63.07,96334.0,49.3151,49.3464,49.2995,49.3229,96334.0
2015-07-27 14:50:00,63.08,63.1,63.05,63.09,85955.0,49.3308,49.3464,49.3073,49.3386,85955.0
2015-07-27 15:00:00,63.08,63.09,62.98,63.02,99230.0,49.3308,49.3386,49.2525,49.2838,99230.0
2015-07-27 15:10:00,63.02,63.09,63.0,63.01,115558.0,49.2838,49.3386,49.2682,49.276,115558.0
2015-07-27 15:20:00,63.02,63.1,63.02,63.03,119400.0,49.2838,49.3464,49.2838,49.2916,119400.0
2015-07-27 15:30:00,63.03,63.09,62.96,63.06,197579.0,49.2916,49.3386,49.2369,49.3151,197579.0
2015-07-27 15:40:00,63.07,63.23,63.03,63.19,301113.0,49.3229,49.4481,49.2916,49.4168,301113.0
2015-07-27 15:50:00,63.19,63.28,63.12,63.25,471183.0,49.4168,49.4872,49.362,49.4637,471183.0
2015-07-28 09:30:00,63.68,63.99,63.6,63.66,266042.0,49.8,50.0424,49.7374,49.7843,266042.0
2015-07-28 09:40:00,63.65,63.75,63.53,63.58,141346.0,49.7765,49.8547,49.6827,49.7218,141346.0
2015-07-28 09:50:00,63.57,63.7,63.46,63.67,99756.0,49.7139,49.8156,49.6279,49.7922,99756.0
2015-07-28 10:00:00,63.67,63.67,63.37,63.38,92398.0,49.7922,49.7922,49.5575,49.5654,92398.0
2015-07-28 10:10:00,63.39,63.51,63.36,63.37,72948.0,49.5732,49.667,49.5497,49.5575,72948.0
2015-07-28 10:20:00,63.37,63.39,63.24,63.29,140420.0,49.5575,49.5732,49.4559,49.495,140420.0
2015-07-28 10:30:00,63.29,63.41,63.29,63.39,87706.0,49.495,49.5888,49.495,49.5732,87706.0
2015-07-28 10:40:00,63.4,63.48,63.39,63.43,181272.0,49.581,49.6436,49.5732,49.6045,181272.0
2015-07-28 10:50:00,63.43,63.57,63.43,63.56,79119.0,49.6045,49.7139,49.6045,49.7061,79119.0
2015-07-28 11:00:00,63.57,63.64,63.54,63.55,168160.0,49.7139,49.7687,49.6905,49.6983,168160.0
2015-07-28 11:10:00,63.55,63.58,63.49,63.49,127702.0,49.6983,49.7218,49.6514,49.6514,127702.0
2015-07-28 11:20:00,63.48,63.53,63.47,63.5,296539.0,49.6436,49.6827,49.6357,49.6592,296539.0
2015-07-28 11:30:00,63.51,63.52,63.4,63.4,187018.0,49.667,49.6748,49.581,49.581,187018.0
2015-07-28 11:40:00,63.4,63.48,63.38,63.43,166090.0,49.581,49.6436,49.5654,49.6045,166090.0
2015-07-28 11:50:00,63.43,63.47,63.37,63.45,100186.0,49.6045,49.6357,49.5575,49.6201,100186.0
2015-07-28 12:00:00,63.45,63.56,63.44,63.5,105837.0,49.6201,49.7061,49.6123,49.6592,105837.0
2015-07-28 12:10:00,63.51,63.61,63.49,63.6,108098.0,49.667,49.7452,49.6514,49.7374,108098.0
2015-07-28 12:20:00,63.6,63.64,63.55,63.62,101083.0,49.7374,49.7687,49.6983,49.7531,101083.0
2015-07-28 12:30:00,63.62,63.64,63.53,63.54,102543.0,49.7531,49.7687,49.6827,49.6905,102543.0
2015-07-28 12:40:00,63.54,63.66,63.53,63.63,101587.0,49.6905,49.7843,49.6827,49.7609,101587.0
2015-07-28 12:50:00,63.64,63.68,63.61,63.63,115338.0,49.7687,49.8,49.7452,49.7609,115338.0
2015-07-28 13:00:00,63.63,63.64,63.57,63.6,119700.0,49.7609,49.7687,49.7139,49.7374,119700.0
2015-07-28 13:10:00,63.6,63.68,63.57,63.63,85916.0,49.7374,49.8,49.7139,49.7609,85916.0
2015-07-28 13:20:00,63.62,63.65,63.58,63.58,119733.0,49.7531,49.7765,49.7218,49.7218,119733.0
2015-07-28 13:30:00,63.59,63.67,63.58,63.65,181313.0,49.7296,49.7922,49.7218,49.7765,181313.0
2015-07-28 13:40:00,63.65,63.72,63.64,63.7,88571.0,49.7765,49.8313,49.7687,49.8156,88571.0
2015-07-28 13:50:00,63.7,63.72,63.67,63.69,120354.0,49.8156,49.8313,49.7922,49.8078,120354.0
2015-07-28 14:00:00,63.69,63.83,63.68,63.8,97690.0,49.8078,49.9173,49.8,49.8938,97690.0
2015-07-28 14:10:00,63.8,63.81,63.72,63.74,99236.0,49.8938,49.9016,49.8313,49.8469,99236.0
2015-07-28 14:20:00,63.74,63.77,63.71,63.76,120582.0,49.8469,49.8704,49.8234,49.8625,120582.0
2015-07-28 14:30:00,63.75,63.75,63.57,63.57,106650.0,49.8547,49.8547,49.7139,49.7139,106650.0
2015-07-28 14:40:00,63.58,63.6,63.52,63.59,184800.0,49.7218,49.7374,49.6748,49.7296,184800.0
2015-07-28 14:50:00,63.58,63.65,63.57,63.63,107558.0,49.7218,49.7765,49.7139,49.7609,107558.0
2015-07-28 15:00:00,63.64,63.66,63.55,63.62,115883.0,49.7687,49.7843,49.6983,49.7531,115883.0
2015-07-28 15:10:00,63.62,63.71,63.6,63.7,129732.0,49.7531,49.8234,49.7374,49.8156,129732.0
2015-07-28 15:20:00,63.7,63.7,63.64,63.67,162457.0,49.8156,49.8156,49.7687,49.7922,162457.0
2015-07-28 15:30:00,63.67,63.71,63.6,63.6,233262.0,49.7922,49.8234,49.7374,49.7374,233262.0
2015-07-28 15:40:00,63.6,63.68,63.59,63.59,327373.0,49.7374,49.8,49.7296,49.7296,327373.0
2015-07-28 15:50:00,63.59,63.66,63.53,63.65,568202.0,49.7296,49.7843,49.6827,49.7765,568202.0
2015-07-29 09:30:00,63.75,63.95,63.67,63.93,126653.0,49.8547,50.0111,49.7922,49.9955,126653.0
2015-07-29 09:40:00,63.95,64.15,63.95,64.11,110339.0,50.0111,50.1675,50.0111,50.1362,110339.0
2015-07-29 09:50:00,64.11,64.12,63.96,64.0,93947.0,50.1362,50.1441,50.0189,50.0502,93947.0
2015-07-29 10:00:00,63.99,64.08,63.94,64.04,68143.0,50.0424,50.1128,50.0033,50.0815,68143.0
2015-07-29 10:10:00,64.05,64.13,63.99,64.07,72287.0,50.0893,50.1519,50.0424,50.105,72287.0
2015-07-29 10:20:00,64.08,64.14,64.03,64.05,89358.0,50.1128,50.1597,50.0737,50.0893,89358.0
2015-07-29 10:30:00,64.06,64.23,64.06,64.2,97146.0,50.0971,50.2301,50.0971,50.2066,97146.0
2015-07-29 10:40:00,64.22,64.33,64.2,64.32,102330.0,50.2223,50.3083,50.2066,50.3005,102330.0
2015-07-29 10:50:00,64.32,64.36,64.24,64.27,90292.0,50.3005,50.3318,50.2379,50.2614,90292.0
2015-07-29 11:00:00,64.27,64.29,64.22,64.26,187343.0,50.2614,50.277,50.2223,50.2536,187343.0
2015-07-29 11:10:00,64.26,64.39,64.25,64.38,73306.0,50.2536,50.3552,50.2457,50.3474,73306.0
2015-07-29 11:20:00,64.39,64.57,64.39,64.44,183502.0,50.3552,50.496,50.3552,50.3943,183502.0
2015-07-29 11:30:00,64.45,64.58,64.44,64.57,94861.0,50.4021,50.5038,50.3943,50.496,94861.0
2015-07-29 11:40:00,64.57,64.63,64.49,64.61,140341.0,50.496,50.5429,50.4334,50.5273,140341.0
2015-07-29 11:50:00,64.61,64.64,64.56,64.57,129700.0,50.5273,50.5507,50.4882,50.496,129700.0
2015-07-29 12:00:00,64.56,64.66,64.52,64.62,86672.0,50.4882,50.5664,50.4569,50.5351,86672.0
2015-07-29 12:10:00,64.62,64.65,64.6,64.61,53939.0,50.5351,50.5585,50.5194,50.5273,53939.0
2015-07-29 12:20:00,64.61,64.62,64.52,64.55,93705.0,50.5273,50.5351,50.4569,50.4803,93705.0
2015-07-29 12:30:00,64.55,64.57,64.43,64.47,115071.0,50.4803,50.496,50.3865,50.4178,115071.0
2015-07-29 12:40:00,64.47,64.55,64.41,64.52,99847.0,50.4178,50.4803,50.3709,50.4569,99847.0
2015-07-29 12:50:00,64.53,64.57,64.4,64.42,97297.0,50.4647,50.496,50.363,50.3787,97297.0
2015-07-29 13:00:00,64.42,64.45,64.37,64.42,92128.0,50.3787,50.4021,50.3396,50.3787,92128.0
2015-07-29 13:10:00,64.42,64.46,64.37,64.44,188478.0,50.3787,50.41,50.3396,50.3943,188478.0
2015-07-29 13:20:00,64.45,64.48,64.42,64.43,118567.0,50.4021,50.4256,50.3787,50.3865,118567.0
2015-07-29 13:30:00,64.42,64.48,64.42,64.45,139853.0,50.3787,50.4256,50.3787,50.4021,139853.0
2015-07-29 13:40:00,64.45,64.51,64.42,64.46,114928.0,50.4021,50.4491,50.3787,50.41,114928.0
2015-07-29 13:50:00,64.45,64.48,64.42,64.45,124060.0,50.4021,50.4256,50.3787,50.4021,124060.0
2015-07-29 14:00:00,64.45,64.62,64.28,64.35,307149.0,50.4021,50.5351,50.2692,50.3239,307149.0
2015-07-29 14:10:00,64.36,64.48,64.35,64.45,86220.0,50.3318,50.4256,50.3239,50.4021,86220.0
2015-07-29 14:20:00,64.46,64.49,64.33,64.36,98759.0,50.41,50.4334,50.3083,50.3318,98759.0
2015-07-29 14:30:00,64.36,64.48,64.35,64.48,110325.0,50.3318,50.4256,50.3239,50.4256,110325.0
2015-07-29 14:40:00,64.48,64.62,64.48,64.61,148174.0,50.4256,50.5351,50.4256,50.5273,148174.0
2015-07-29 14:50:00,64.6,64.71,64.6,64.65,236223.0,50.5194,50.6055,50.5194,50.5585,236223.0
2015-07-29 15:00:00,64.65,64.7,64.63,64.64,134216.0,50.5585,50.5976,50.5429,50.5507,134216.0
2015-07-29 15:10:00,64.63,64.68,64.61,64.66,126259.0,50.5429,50.582,50.5273,50.5664,126259.0
2015-07-29 15:20:00,64.67,64.72,64.64,64.66,241148.0,50.5742,50.6133,50.5507,50.5664,241148.0
2015-07-29 15:30:00,64.67,64.71,64.64,64.7,300667.0,50.5742,50.6055,50.5507,50.5976,300667.0
2015-07-29 15:40:00,64.7,64.74,64.6,64.61,330240.0,50.5976,50.6289,50.5194,50.5273,330240.0
2015-07-29 15:50:00,64.6,64.62,64.52,64.54,375588.0,50.5194,50.5351,50.4569,50.4725,375588.0
2015-07-30 09:30:00,64.42,64.52,64.15,64.46,142053.0,50.3787,50.4569,50.1675,50.41,142053.0
2015-07-30 09:40:00,64.45,64.47,64.25,64.29,124507.0,50.4021,50.4178,50.2457,50.277,124507.0
2015-07-30 09:50:00,64.3,64.43,64.29,64.38,107006.0,50.2848,50.3865,50.277,50.3474,107006.0
2015-07-30 10:00:00,64.37,64.45,64.31,64.36,167775.0,50.3396,50.4021,50.2927,50.3318,167775.0
2015-07-30 10:10:00,64.36,64.42,64.3,64.35,111365.0,50.3318,50.3787,50.2848,50.3239,111365.0
2015-07-30 10:20:00,64.35,64.39,64.31,64.39,75211.0,50.3239,50.3552,50.2927,50.3552,75211.0
2015-07-30 10:30:00,64.39,64.43,64.3,64.32,98566.0,50.3552,50.3865,50.2848,50.3005,98566.0
2015-07-30 10:40:00,64.32,64.39,64.29,64.35,101146.0,50.3005,50.3552,50.277,50.3239,101146.0
2015-07-30 10:50:00,64.34,64.4,64.24,64.26,77115.0,50.3161,50.363,50.2379,50.2536,77115.0
2015-07-30 11:00:00,64.25,64.29,64.19,64.24,128616.0,50.2457,50.277,50.1988,50.2379,128616.0
2015-07-30 11:10:00,64.25,64.37,64.24,64.32,63269.0,50.2457,50.3396,50.2379,50.3005,63269.0
2015-07-30 11:20:00,64.33,64.43,64.32,64.34,116428.0,50.3083,50.3865,50.3005,50.3161,116428.0
2015-07-30 11:30:00,64.34,64.4,64.32,64.35,54773.0,50.3161,50.363,50.3005,50.3239,54773.0
2015-07-30 11:40:00,64.36,64.42,64.35,64.39,187367.0,50.3318,50.3787,50.3239,50.3552,187367.0
2015-07-30 11:50:00,64.39,64.41,64.32,64.37,103411.0,50.3552,50.3709,50.3005,50.3396,103411.0
2015-07-30 12:00:00,64.36,64.41,64.36,64.4,256334.0,50.3318,50.3709,50.3318,50.363,256334.0
2015-07-30 12:10:00,64.39,64.41,64.35,64.37,75957.0,50.3552,50.3709,50.3239,50.3396,75957.0
2015-07-30 12:20:00,64.38,64.39,64.35,64.36,73505.0,50.3474,50.3552,50.3239,50.3318,73505.0
2015-07-30 12:30:00,64.35,64.37,64.25,64.3,38787.0,50.3239,50.3396,50.2457,50.2848,38787.0
2015-07-30 12:40:00,64.3,64.37,64.3,64.37,47448.0,50.2848,50.3396,50.2848,50.3396,47448.0
2015-07-30 12:50:00,64.37,64.41,64.34,64.4,76298.0,50.3396,50.3709,50.3161,50.363,76298.0
2015-07-30 13:00:00,64.39,64.41,64.31,64.36,67716.0,50.3552,50.3709,50.2927,50.3318,67716.0
2015-07-30 13:10:00,64.36,64.39,64.34,64.35,41929.0,50.3318,50.3552,50.3161,50.3239,41929.0
2015-07-30 13:20:00,64.35,64.36,64.28,64.35,64738.0,50.3239,50.3318,50.2692,50.3239,64738.0
2015-07-30 13:30:00,64.35,64.35,64.28,64.29,31708.0,50.3239,50.3239,50.2692,50.277,31708.0
2015-07-30 13:40:00,64.29,64.35,64.28,64.33,43668.0,50.277,50.3239,50.2692,50.3083,43668.0
2015-07-30 13:50:00,64.33,64.37,64.27,64.3,67895.0,50.3083,50.3396,50.2614,50.2848,67895.0
2015-07-30 14:00:00,64.3,64.35,64.3,64.31,61435.0,50.2848,50.3239,50.2848,50.2927,61435.0
2015-07-30 14:10:00,64.31,64.33,64.27,64.3,150103.0,50.2927,50.3083,50.2614,50.2848,150103.0
2015-07-30 14:20:00,64.31,64.37,64.3,64.33,134068.0,50.2927,50.3396,50.2848,50.3083,134068.0
2015-07-30 14:30:00,64.33,64.37,64.29,64.37,77093.0,50.3083,50.3396,50.277,50.3396,77093.0
2015-07-30 14:40:00,64.37,64.41,64.35,64.39,234306.0,50.3396,50.3709,50.3239,50.3552,234306.0
2015-07-30 14:50:00,64.39,64.49,64.38,64.46,199607.0,50.3552,50.4334,50.3474,50.41,199607.0
2015-07-30 15:00:00,64.46,64.53,64.44,64.47,150796.0,50.41,50.4647,50.3943,50.4178,150796.0
2015-07-30 15:10:00,64.47,64.5,64.42,64.5,177816.0,50.4178,50.4412,50.3787,50.4412,177816.0
2015-07-30 15:20:00,64.5,64.52,64.46,64.51,153521.0,50.4412,50.4569,50.41,50.4491,153521.0
2015-07-30 15:30:00,64.5,64.56,64.48,64.54,292826.0,50.4412,50.4882,50.4256,50.4725,292826.0
2015-07-30 15:40:00,64.54,64.58,64.51,64.57,169588.0,50.4725,50.5038,50.4491,50.496,169588.0
2015-07-30 15:50:00,64.58,64.6,64.52,64.54,338850.0,50.5038,50.5194,50.4569,50.4725,338850.0
2015-07-31 09:30:00,64.6,64.72,64.4,64.54,149856.0,50.5194,50.6133,50.363,50.4725,149856.0
2015-07-31 09:40:00,64.52,64.6,64.33,64.38,184157.0,50.4569,50.5194,50.3083,50.3474,184157.0
2015-07-31 09:50:00,64.38,64.44,64.18,64.3,152059.0,50.3474,50.3943,50.191,50.2848,152059.0
2015-07-31 10:00:00,64.31,64.4,64.29,64.4,126973.0,50.2927,50.363,50.277,50.363,126973.0
2015-07-31 10:10:00,64.39,64.47,64.34,64.36,91943.0,50.3552,50.4178,50.3161,50.3318,91943.0
2015-07-31 10:20:00,64.36,64.39,64.34,64.35,100379.0,50.3318,50.3552,50.3161,50.3239,100379.0
2015-07-31 10:30:00,64.35,64.41,64.3,64.36,165742.0,50.3239,50.3709,50.2848,50.3318,165742.0
2015-07-31 10:40:00,64.36,64.44,64.29,64.41,75284.0,50.3318,50.3943,50.277,50.3709,75284.0
2015-07-31 10:50:00,64.43,64.5,64.42,64.49,54095.0,50.3865,50.4412,50.3787,50.4334,54095.0
2015-07-31 11:00:00,64.48,64.58,64.48,64.5,159044.0,50.4256,50.5038,50.4256,50.4412,159044.0
2015-07-31 11:10:00,64.5,64.52,64.43,64.44,85363.0,50.4412,50.4569,50.3865,50.3943,85363.0
2015-07-31 11:20:00,64.43,64.47,64.41,64.43,80219.0,50.3865,50.4178,50.3709,50.3865,80219.0
2015-07-31 11:30:00,64.43,64.49,64.39,64.45,125616.0,50.3865,50.4334,50.3552,50.4021,125616.0
2015-07-31 11:40:00,64.46,64.54,64.45,64.5,126314.0,50.41,50.4725,50.4021,50.4412,126314.0
2015-07-31 11:50:00,64.5,64.51,64.43,64.47,75457.0,50.4412,50.4491,50.3865,50.4178,75457.0
2015-07-31 12:00:00,64.47,64.53,64.45,64.46,107969.0,50.4178,50.4647,50.4021,50.41,107969.0
2015-07-31 12:10:00,64.46,64.51,64.44,64.46,127264.0,50.41,50.4491,50.3943,50.41,127264.0
2015-07-31 12:20:00,64.47,64.51,64.46,64.47,132610.0,50.4178,50.4491,50.41,50.4178,132610.0
2015-07-31 12:30:00,64.47,64.48,64.42,64.44,86735.0,50.4178,50.4256,50.3787,50.3943,86735.0
2015-07-31 12:40:00,64.44,64.46,64.41,64.46,70710.0,50.3943,50.41,50.3709,50.41,70710.0
2015-07-31 12:50:00,64.45,64.49,64.41,64.42,129198.0,50.4021,50.4334,50.3709,50.3787,129198.0
2015-07-31 13:00:00,64.43,64.53,64.4,64.47,86794.0,50.3865,50.4647,50.363,50.4178,86794.0
2015-07-31 13:10:00,64.46,64.49,64.43,64.47,72293.0,50.41,50.4334,50.3865,50.4178,72293.0
2015-07-31 13:20:00,64.47,64.49,64.42,64.43,106633.0,50.4178,50.4334,50.3787,50.3865,106633.0
2015-07-31 13:30:00,64.43,64.46,64.29,64.29,113813.0,50.3865,50.41,50.277,50.277,113813.0
2015-07-31 13:40:00,64.29,64.36,64.28,64.35,101023.0,50.277,50.3318,50.2692,50.3239,101023.0
2015-07-31 13:50:00,64.34,64.38,64.32,64.36,74126.0,50.3161,50.3474,50.3005,50.3318,74126.0
2015-07-31 14:00:00,64.36,64.41,64.35,64.38,124949.0,50.3318,50.3709,50.3239,50.3474,124949.0
2015-07-31 14:10:00,64.38,64.39,64.29,64.3,79927.0,50.3474,50.3552,50.277,50.2848,79927.0
2015-07-31 14:20:00,64.3,64.34,64.23,64.31,73416.0,50.2848,50.3161,50.2301,50.2927,73416.0
2015-07-31 14:30:00,64.31,64.37,64.2,64.26,115756.0,50.2927,50.3396,50.2066,50.2536,115756.0
2015-07-31 14:40:00,64.26,64.27,64.15,64.23,100286.0,50.2536,50.2614,50.1675,50.2301,100286.0
2015-07-31 14:50:00,64.23,64.3,64.21,64.26,83084.0,50.2301,50.2848,50.2145,50.2536,83084.0
2015-07-31 15:00:00,64.26,64.32,64.23,64.23,175148.0,50.2536,50.3005,50.2301,50.2301,175148.0
2015-07-31 15:10:00,64.22,64.27,64.22,64.25,133132.0,50.2223,50.2614,50.2223,50.2457,133132.0
2015-07-31 15:20:00,64.25,64.27,64.2,64.24,192947.0,50.2457,50.2614,50.2066,50.2379,192947.0
2015-07-31 15:30:00,64.24,64.31,64.23,64.27,240486.0,50.2379,50.2927,50.2301,50.2614,240486.0
2015-07-31 15:40:00,64.27,64.31,64.16,64.16,265033.0,50.2614,50.2927,50.1753,50.1753,265033.0
2015-07-31 15:50:00,64.17,64.24,64.08,64.13,1040427.0,50.1832,50.2379,50.1128,50.1519,1040427.0
2015-08-03 09:30:00,64.23,64.38,64.05,64.24,367425.0,50.2301,50.3474,50.0893,50.2379,367425.0
2015-08-03 09:40:00,64.25,64.29,64.04,64.07,320174.0,50.2457,50.277,50.0815,50.105,320174.0
2015-08-03 09:50:00,64.06,64.19,64.0,64.17,116644.0,50.0971,50.1988,50.0502,50.1832,116644.0
2015-08-03 10:00:00,64.16,64.19,63.96,63.96,144490.0,50.1753,50.1988,50.0189,50.0189,144490.0
2015-08-03 10:10:00,63.97,64.13,63.97,64.0,122764.0,50.0268,50.1519,50.0268,50.0502,122764.0
2015-08-03 10:20:00,63.99,64.06,63.89,63.95,130828.0,50.0424,50.0971,49.9642,50.0111,130828.0
2015-08-03 10:30:00,63.94,64.09,63.89,64.05,190985.0,50.0033,50.1206,49.9642,50.0893,190985.0
2015-08-03 10:40:00,64.05,64.15,64.01,64.13,184099.0,50.0893,50.1675,50.058,50.1519,184099.0
2015-08-03 10:50:00,64.13,64.14,64.09,64.12,125004.0,50.1519,50.1597,50.1206,50.1441,125004.0
2015-08-03 11:00:00,64.12,64.17,64.08,64.17,130729.0,50.1441,50.1832,50.1128,50.1832,130729.0
2015-08-03 11:10:00,64.16,64.2,64.11,64.15,79407.0,50.1753,50.2066,50.1362,50.1675,79407.0
2015-08-03 11:20:00,64.15,64.33,64.15,64.26,194804.0,50.1675,50.3083,50.1675,50.2536,194804.0
2015-08-03 11:30:00,64.26,64.5,64.25,64.47,214970.0,50.2536,50.4412,50.2457,50.4178,214970.0
2015-08-03 11:40:00,64.47,64.58,64.4,64.44,181132.0,50.4178,50.5038,50.363,50.3943,181132.0
2015-08-03 11:50:00,64.44,64.49,64.29,64.29,77117.0,50.3943,50.4334,50.277,50.277,77117.0
2015-08-03 12:00:00,64.3,64.44,64.25,64.4,180643.0,50.2848,50.3943,50.2457,50.363,180643.0
2015-08-03 12:10:00,64.4,64.45,64.31,64.31,119950.0,50.363,50.4021,50.2927,50.2927,119950.0
2015-08-03 12:20:00,64.32,64.42,64.29,64.36,124710.0,50.3005,50.3787,50.277,50.3318,124710.0
2015-08-03 12:30:00,64.36,64.36,64.14,64.16,92630.0,50.3318,50.3318,50.1597,50.1753,92630.0
2015-08-03 12:40:00,64.17,64.21,64.05,64.06,89801.0,50.1832,50.2145,50.0893,50.0971,89801.0
2015-08-03 12:50:00,64.06,64.1,63.95,63.95,86252.0,50.0971,50.1284,50.0111,50.0111,86252.0
2015-08-03 13:00:00,63.95,64.12,63.94,64.0,117975.0,50.0111,50.1441,50.0033,50.0502,117975.0
2015-08-03 13:10:00,63.99,63.99,63.8,63.85,89751.0,50.0424,50.0424,49.8938,49.9329,89751.0
2015-08-03 13:20:00,63.85,63.96,63.82,63.92,104026.0,49.9329,50.0189,49.9095,49.9877,104026.0
2015-08-03 13:30:00,63.93,63.99,63.86,63.96,84803.0,49.9955,50.0424,49.9407,50.0189,84803.0
2015-08-03 13:40:00,63.96,64.06,63.93,64.05,95754.0,50.0189,50.0971,49.9955,50.0893,95754.0
2015-08-03 13:50:00,64.05,64.1,64.03,64.08,107642.0,50.0893,50.1284,50.0737,50.1128,107642.0
2015-08-03 14:00:00,64.07,64.13,64.05,64.08,151995.0,50.105,50.1519,50.0893,50.1128,151995.0
2015-08-03 14:10:00,64.08,64.13,64.07,64.08,70241.0,50.1128,50.1519,50.105,50.1128,70241.0
2015-08-03 14:20:00,64.09,64.11,63.97,64.02,117317.0,50.1206,50.1362,50.0268,50.0659,117317.0
2015-08-03 14:30:00,64.03,64.14,64.02,64.1,114563.0,50.0737,50.1597,50.0659,50.1284,114563.0
2015-08-03 14:40:00,64.09,64.11,64.0,64.0,125106.0,50.1206,50.1362,50.0502,50.0502,125106.0
2015-08-03 14:50:00,64.01,64.01,63.95,63.98,117504.0,50.058,50.058,50.0111,50.0346,117504.0
2015-08-03 15:00:00,63.98,64.12,63.97,64.11,168137.0,50.0346,50.1441,50.0268,50.1362,168137.0
2015-08-03 15:10:00,64.11,64.11,64.03,64.09,132196.0,50.1362,50.1362,50.0737,50.1206,132196.0
2015-08-03 15:20:00,64.09,64.16,64.07,64.15,186141.0,50.1206,50.1753,50.105,50.1675,186141.0
2015-08-03 15:30:00,64.15,64.2,64.07,64.2,251077.0,50.1675,50.2066,50.105,50.2066,251077.0
2015-08-03 15:40:00,64.2,64.32,64.15,64.19,432890.0,50.2066,50.3005,50.1675,50.1988,432890.0
2015-08-03 15:50:00,64.19,64.24,64.13,64.15,698951.0,50.1988,50.2379,50.1519,50.1675,698951.0
2015-08-04 09:30:00,63.7,63.7,62.37,62.45,777198.0,49.8156,49.8156,48.7755,48.8381,777198.0
2015-08-04 09:40:00,62.47,62.69,62.1,62.55,622244.0,48.8537,49.0258,48.5644,48.9163,622244.0
2015-08-04 09:50:00,62.55,62.68,62.32,62.39,405309.0,48.9163,49.0179,48.7364,48.7911,405309.0
2015-08-04 10:00:00,62.4,62.4,62.07,62.09,647503.0,48.799,48.799,48.5409,48.5565,647503.0
2015-08-04 10:10:00,62.09,62.13,61.29,61.33,859203.0,48.5565,48.5878,47.9309,47.9622,859203.0
2015-08-04 10:20:00,61.33,61.59,61.2,61.33,708762.0,47.9622,48.1655,47.8605,47.9622,708762.0
2015-08-04 10:30:00,61.34,61.35,60.67,60.71,858017.0,47.97,47.9778,47.446,47.4773,858017.0
2015-08-04 10:40:00,60.71,61.49,60.71,61.2,714229.0,47.4773,48.0873,47.4773,47.8605,714229.0
2015-08-04 10:50:00,61.2,61.21,60.86,60.89,439211.0,47.8605,47.8683,47.5946,47.6181,439211.0
2015-08-04 11:00:00,60.89,61.01,60.82,60.83,720006.0,47.6181,47.7119,47.5634,47.5712,720006.0
2015-08-04 11:10:00,60.84,61.01,60.78,60.9,659420.0,47.579,47.7119,47.5321,47.6259,659420.0
2015-08-04 11:20:00,60.9,61.01,60.72,60.83,339738.0,47.6259,47.7119,47.4851,47.5712,339738.0
2015-08-04 11:30:00,60.83,60.9,60.75,60.82,352295.0,47.5712,47.6259,47.5086,47.5634,352295.0
2015-08-04 11:40:00,60.82,60.9,60.69,60.7,376562.0,47.5634,47.6259,47.4617,47.4695,376562.0
2015-08-04 11:50:00,60.69,60.7,60.5,60.51,520953.0,47.4617,47.4695,47.3131,47.3209,520953.0
2015-08-04 12:00:00,60.5,60.59,60.32,60.51,819560.0,47.3131,47.3835,47.1723,47.3209,819560.0
2015-08-04 12:10:00,60.51,60.76,60.49,60.75,592221.0,47.3209,47.5164,47.3053,47.5086,592221.0
2015-08-04 12:20:00,60.75,60.94,60.66,60.87,750691.0,47.5086,47.6572,47.4382,47.6025,750691.0
2015-08-04 12:30:00,60.87,60.95,60.82,60.89,518571.0,47.6025,47.665,47.5634,47.6181,518571.0
2015-08-04 12:40:00,60.89,61.12,60.85,61.04,1004310.0,47.6181,47.798,47.5868,47.7354,1004310.0
2015-08-04 12:50:00,61.05,61.18,61.01,61.11,309861.0,47.7432,47.8449,47.7119,47.7901,309861.0
2015-08-04 13:00:00,61.1,61.29,61.07,61.28,540088.0,47.7823,47.9309,47.7589,47.9231,540088.0
2015-08-04 13:10:00,61.27,61.41,61.21,61.4,386039.0,47.9153,48.0248,47.8683,48.0169,386039.0
2015-08-04 13:20:00,61.4,61.69,61.4,61.58,887976.0,48.0169,48.2437,48.0169,48.1577,887976.0
2015-08-04 13:30:00,61.58,61.76,61.57,61.75,317452.0,48.1577,48.2985,48.1499,48.2906,317452.0
2015-08-04 13:40:00,61.76,61.83,61.67,61.73,441919.0,48.2985,48.3532,48.2281,48.275,441919.0
2015-08-04 13:50:00,61.72,61.73,61.5,61.51,309941.0,48.2672,48.275,48.0951,48.103,309941.0
2015-08-04 14:00:00,61.51,61.8,61.49,61.77,512355.0,48.103,48.3297,48.0873,48.3063,512355.0
2015-08-04 14:10:00,61.76,61.98,61.73,61.96,477336.0,48.2985,48.4705,48.275,48.4549,477336.0
2015-08-04 14:20:00,61.96,62.08,61.93,61.98,362375.0,48.4549,48.5487,48.4314,48.4705,362375.0
2015-08-04 14:30:00,61.98,62.09,61.92,62.08,370828.0,48.4705,48.5565,48.4236,48.5487,370828.0
2015-08-04 14:40:00,62.08,62.43,62.08,62.43,512476.0,48.5487,48.8224,48.5487,48.8224,512476.0
2015-08-04 14:50:00,62.43,62.51,62.27,62.27,443658.0,48.8224,48.885,48.6973,48.6973,443658.0
2015-08-04 15:00:00,62.28,62.38,62.22,62.35,532417.0,48.7051,48.7833,48.6582,48.7599,532417.0
2015-08-04 15:10:00,62.35,62.35,62.22,62.22,431060.0,48.7599,48.7599,48.6582,48.6582,431060.0
2015-08-04 15:20:00,62.22,62.61,62.22,62.5,1028043.0,48.6582,48.9632,48.6582,48.8772,1028043.0
2015-08-04 15:30:00,62.5,62.69,62.47,62.47,1121003.0,48.8772,49.0258,48.8537,48.8537,1121003.0
2015-08-04 15:40:00,62.47,62.5,62.33,62.37,932791.0,48.8537,48.8772,48.7442,48.7755,932791.0
2015-08-04 15:50:00,62.37,62.46,62.19,62.33,1676947.0,48.7755,48.8459,48.6347,48.7442,1676947.0
2015-08-05 09:30:00,62.77,63.21,62.69,63.02,742714.0,49.0883,49.4324,49.0258,49.2838,742714.0
2015-08-05 09:40:00,63.03,63.08,62.91,62.98,627219.0,49.2916,49.3308,49.1978,49.2525,627219.0
2015-08-05 09:50:00,62.99,63.01,62.91,63.0,247959.0,49.2604,49.276,49.1978,49.2682,247959.0
2015-08-05 10:00:00,62.98,63.1,62.96,63.0,530914.0,49.2525,49.3464,49.2369,49.2682,530914.0
2015-08-05 10:10:00,63.0,63.08,62.98,63.03,437492.0,49.2682,49.3308,49.2525,49.2916,437492.0
2015-08-05 10:20:00,63.04,63.04,62.9,62.95,298516.0,49.2995,49.2995,49.19,49.2291,298516.0
2015-08-05 10:30:00,62.96,63.0,62.93,63.0,274753.0,49.2369,49.2682,49.2134,49.2682,274753.0
2015-08-05 10:40:00,62.99,63.01,62.95,63.01,391392.0,49.2604,49.276,49.2291,49.276,391392.0
2015-08-05 10:50:00,63.01,63.01,62.9,62.96,342546.0,49.276,49.276,49.19,49.2369,342546.0
2015-08-05 11:00:00,62.95,63.0,62.95,62.97,357190.0,49.2291,49.2682,49.2291,49.2447,357190.0
2015-08-05 11:10:00,62.97,62.97,62.82,62.85,175774.0,49.2447,49.2447,49.1274,49.1509,175774.0
2015-08-05 11:20:00,62.85,62.93,62.84,62.91,179252.0,49.1509,49.2134,49.1431,49.1978,179252.0
2015-08-05 11:30:00,62.92,62.92,62.87,62.89,183077.0,49.2056,49.2056,49.1665,49.1822,183077.0
2015-08-05 11:40:00,62.9,63.01,62.89,62.98,314343.0,49.19,49.276,49.1822,49.2525,314343.0
2015-08-05 11:50:00,62.97,62.99,62.91,62.98,273372.0,49.2447,49.2604,49.1978,49.2525,273372.0
2015-08-05 12:00:00,62.98,63.0,62.91,62.95,314917.0,49.2525,49.2682,49.1978,49.2291,314917.0
2015-08-05 12:10:00,62.95,62.96,62.88,62.89,219641.0,49.2291,49.2369,49.1743,49.1822,219641.0
2015-08-05 12:20:00,62.89,62.89,62.76,62.84,98874.0,49.1822,49.1822,49.0805,49.1431,98874.0
2015-08-05 12:30:00,62.84,62.84,62.77,62.77,219830.0,49.1431,49.1431,49.0883,49.0883,219830.0
2015-08-05 12:40:00,62.78,62.86,62.74,62.86,148508.0,49.0961,49.1587,49.0649,49.1587,148508.0
2015-08-05 12:50:00,62.86,62.87,62.76,62.79,191995.0,49.1587,49.1665,49.0805,49.104,191995.0
2015-08-05 13:00:00,62.79,62.8,62.68,62.73,123658.0,49.104,49.1118,49.0179,49.057,123658.0
2015-08-05 13:10:00,62.74,62.75,62.6,62.65,221695.0,49.0649,49.0727,48.9554,48.9945,221695.0
2015-08-05 13:20:00,62.64,62.88,62.61,62.88,262747.0,48.9867,49.1743,48.9632,49.1743,262747.0
2015-08-05 13:30:00,62.88,62.88,62.8,62.83,135638.0,49.1743,49.1743,49.1118,49.1352,135638.0
2015-08-05 13:40:00,62.84,62.88,62.8,62.85,158428.0,49.1431,49.1743,49.1118,49.1509,158428.0
2015-08-05 13:50:00,62.85,62.85,62.74,62.79,221392.0,49.1509,49.1509,49.0649,49.104,221392.0
2015-08-05 14:00:00,62.79,62.88,62.76,62.83,404237.0,49.104,49.1743,49.0805,49.1352,404237.0
2015-08-05 14:10:00,62.84,62.89,62.82,62.88,200231.0,49.1431,49.1822,49.1274,49.1743,200231.0
2015-08-05 14:20:00,62.88,62.94,62.85,62.92,215330.0,49.1743,49.2213,49.1509,49.2056,215330.0
2015-08-05 14:30:00,62.92,63.01,62.91,62.99,384904.0,49.2056,49.276,49.1978,49.2604,384904.0
2015-08-05 14:40:00,62.99,62.99,62.89,62.94,240139.0,49.2604,49.2604,49.1822,49.2213,240139.0
2015-08-05 14:50:00,62.95,62.96,62.85,62.92,310147.0,49.2291,49.2369,49.1509,49.2056,310147.0
2015-08-05 15:00:00,62.92,62.94,62.87,62.93,343689.0,49.2056,49.2213,49.1665,49.2134,343689.0
2015-08-05 15:10:00,62.93,62.94,62.86,62.86,313218.0,49.2134,49.2213,49.1587,49.1587,313218.0
2015-08-05 15:20:00,62.86,62.91,62.85,62.87,236765.0,49.1587,49.1978,49.1509,49.1665,236765.0
2015-08-05 15:30:00,62.86,62.88,62.8,62.81,263407.0,49.1587,49.1743,49.1118,49.1196,263407.0
2015-08-05 15:40:00,62.81,62.88,62.77,62.81,467913.0,49.1196,49.1743,49.0883,49.1196,467913.0
2015-08-05 15:50:00,62.81,62.98,62.76,62.97,926190.0,49.1196,49.2525,49.0805,49.2447,926190.0
2015-08-06 09:30:00,62.98,63.06,62.9,63.0,268827.0,49.2525,49.3151,49.19,49.2682,268827.0
2015-08-06 09:40:00,63.0,63.0,62.87,62.9,217182.0,49.2682,49.2682,49.1665,49.19,217182.0
2015-08-06 09:50:00,62.9,63.02,62.87,63.0,217356.0,49.19,49.2838,49.1665,49.2682,217356.0
2015-08-06 10:00:00,63.0,63.02,62.9,62.95,190453.0,49.2682,49.2838,49.19,49.2291,190453.0
2015-08-06 10:10:00,62.96,63.2,62.96,63.16,211174.0,49.2369,49.4246,49.2369,49.3933,211174.0
2015-08-06 10:20:00,63.16,63.17,63.0,63.01,188816.0,49.3933,49.4011,49.2682,49.276,188816.0
2015-08-06 10:30:00,63.0,63.27,62.97,63.27,274554.0,49.2682,49.4793,49.2447,49.4793,274554.0
2015-08-06 10:40:00,63.27,63.49,63.25,63.47,280894.0,49.4793,49.6514,49.4637,49.6357,280894.0
2015-08-06 10:50:00,63.46,63.47,63.38,63.39,359378.0,49.6279,49.6357,49.5654,49.5732,359378.0
2015-08-06 11:00:00,63.4,63.4,63.26,63.33,216691.0,49.581,49.581,49.4715,49.5263,216691.0
2015-08-06 11:10:00,63.33,63.44,63.32,63.41,235366.0,49.5263,49.6123,49.5184,49.5888,235366.0
2015-08-06 11:20:00,63.41,63.51,63.25,63.3,462017.0,49.5888,49.667,49.4637,49.5028,462017.0
2015-08-06 11:30:00,63.3,63.35,63.25,63.34,226163.0,49.5028,49.5419,49.4637,49.5341,226163.0
2015-08-06 11:40:00,63.34,63.45,63.32,63.44,199263.0,49.5341,49.6201,49.5184,49.6123,199263.0
2015-08-06 11:50:00,63.44,63.53,63.41,63.52,282085.0,49.6123,49.6827,49.5888,49.6748,282085.0
2015-08-06 12:00:00,63.51,63.6,63.48,63.58,245486.0,49.667,49.7374,49.6436,49.7218,245486.0
2015-08-06 12:10:00,63.59,63.62,63.48,63.48,199684.0,49.7296,49.7531,49.6436,49.6436,199684.0
2015-08-06 12:20:00,63.49,63.52,63.45,63.51,214670.0,49.6514,49.6748,49.6201,49.667,214670.0
2015-08-06 12:30:00,63.52,63.52,63.29,63.31,215478.0,49.6748,49.6748,49.495,49.5106,215478.0
2015-08-06 12:40:00,63.3,63.34,63.18,63.27,174383.0,49.5028,49.5341,49.409,49.4793,174383.0
2015-08-06 12:50:00,63.26,63.26,63.05,63.13,193892.0,49.4715,49.4715,49.3073,49.3699,193892.0
2015-08-06 13:00:00,63.12,63.17,63.04,63.1,181699.0,49.362,49.4011,49.2995,49.3464,181699.0
2015-08-06 13:10:00,63.11,63.11,62.96,63.01,252160.0,49.3542,49.3542,49.2369,49.276,252160.0
2015-08-06 13:20:00,63.02,63.07,62.97,63.05,219843.0,49.2838,49.3229,49.2447,49.3073,219843.0
2015-08-06 13:30:00,63.04,63.07,63.04,63.06,246108.0,49.2995,49.3229,49.2995,49.3151,246108.0
2015-08-06 13:40:00,63.06,63.1,63.0,63.09,240337.0,49.3151,49.3464,49.2682,49.3386,240337.0
2015-08-06 13:50:00,63.1,63.12,63.02,63.09,144785.0,49.3464,49.362,49.2838,49.3386,144785.0
2015-08-06 14:00:00,63.09,63.11,63.03,63.03,203111.0,49.3386,49.3542,49.2916,49.2916,203111.0
2015-08-06 14:10:00,63.03,63.04,62.97,63.01,164584.0,49.2916,49.2995,49.2447,49.276,164584.0
2015-08-06 14:20:00,63.01,63.16,62.99,63.09,188925.0,49.276,49.3933,49.2604,49.3386,188925.0
2015-08-06 14:30:00,63.1,63.13,63.08,63.11,188710.0,49.3464,49.3699,49.3308,49.3542,188710.0
2015-08-06 14:40:00,63.11,63.15,63.06,63.09,177732.0,49.3542,49.3855,49.3151,49.3386,177732.0
2015-08-06 14:50:00,63.09,63.12,63.06,63.11,147779.0,49.3386,49.362,49.3151,49.3542,147779.0
2015-08-06 15:00:00,63.11,63.14,63.09,63.14,205332.0,49.3542,49.3777,49.3386,49.3777,205332.0
2015-08-06 15:10:00,63.13,63.25,63.12,63.2,285442.0,49.3699,49.4637,49.362,49.4246,285442.0
2015-08-06 15:20:00,63.2,63.23,63.05,63.06,274273.0,49.4246,49.4481,49.3073,49.3151,274273.0
2015-08-06 15:30:00,63.06,63.08,62.99,63.08,244950.0,49.3151,49.3308,49.2604,49.3308,244950.0
2015-08-06 15:40:00,63.08,63.11,63.04,63.06,344340.0,49.3308,49.3542,49.2995,49.3151,344340.0
2015-08-06 15:50:00,63.06,63.08,62.99,63.03,562219.0,49.3151,49.3308,49.2604,49.2916,562219.0
2015-08-07 09:30:00,63.07,63.24,62.97,63.07,113950.0,49.3229,49.4559,49.2447,49.3229,113950.0
2015-08-07 09:40:00,63.09,63.22,63.05,63.16,114804.0,49.3386,49.4402,49.3073,49.3933,114804.0
2015-08-07 09:50:00,63.17,63.29,63.14,63.18,125329.0,49.4011,49.495,49.3777,49.409,125329.0
2015-08-07 10:00:00,63.19,63.19,63.01,63.11,133246.0,49.4168,49.4168,49.276,49.3542,133246.0
2015-08-07 10:10:00,63.11,63.26,63.07,63.21,113382.0,49.3542,49.4715,49.3229,49.4324,113382.0
2015-08-07 10:20:00,63.21,63.22,63.06,63.14,107944.0,49.4324,49.4402,49.3151,49.3777,107944.0
2015-08-07 10:30:00,63.14,63.23,63.08,63.18,202617.0,49.3777,49.4481,49.3308,49.409,202617.0
2015-08-07 10:40:00,63.17,63.3,63.15,63.28,145662.0,49.4011,49.5028,49.3855,49.4872,145662.0
2015-08-07 10:50:00,63.27,63.29,63.12,63.14,111416.0,49.4793,49.495,49.362,49.3777,111416.0
2015-08-07 11:00:00,63.15,63.22,63.12,63.18,145224.0,49.3855,49.4402,49.362,49.409,145224.0
2015-08-07 11:10:00,63.17,63.24,63.07,63.08,102330.0,49.4011,49.4559,49.3229,49.3308,102330.0
2015-08-07 11:20:00,63.07,63.16,63.06,63.15,101698.0,49.3229,49.3933,49.3151,49.3855,101698.0
2015-08-07 11:30:00,63.15,63.15,62.99,63.08,276518.0,49.3855,49.3855,49.2604,49.3308,276518.0
2015-08-07 11:40:00,63.08,63.15,63.05,63.1,113315.0,49.3308,49.3855,49.3073,49.3464,113315.0
2015-08-07 11:50:00,63.1,63.16,63.03,63.16,104008.0,49.3464,49.3933,49.2916,49.3933,104008.0
2015-08-07 12:00:00,63.16,63.21,63.12,63.16,75295.0,49.3933,49.4324,49.362,49.3933,75295.0
2015-08-07 12:10:00,63.16,63.16,63.09,63.13,91038.0,49.3933,49.3933,49.3386,49.3699,91038.0
2015-08-07 12:20:00,63.13,63.13,62.98,63.0,112561.0,49.3699,49.3699,49.2525,49.2682,112561.0
2015-08-07 12:30:00,63.0,63.07,62.97,63.07,136194.0,49.2682,49.3229,49.2447,49.3229,136194.0
2015-08-07 12:40:00,63.06,63.1,63.03,63.03,97757.0,49.3151,49.3464,49.2916,49.2916,97757.0
2015-08-07 12:50:00,63.02,63.09,62.99,63.05,86457.0,49.2838,49.3386,49.2604,49.3073,86457.0
2015-08-07 13:00:00,63.04,63.14,63.0,63.11,67855.0,49.2995,49.3777,49.2682,49.3542,67855.0
2015-08-07 13:10:00,63.1,63.15,63.08,63.12,66059.0,49.3464,49.3855,49.3308,49.362,66059.0
2015-08-07 13:20:00,63.12,63.15,63.08,63.14,72549.0,49.362,49.3855,49.3308,49.3777,72549.0
2015-08-07 13:30:00,63.14,63.17,63.11,63.13,59181.0,49.3777,49.4011,49.3542,49.3699,59181.0
2015-08-07 13:40:00,63.13,63.17,63.11,63.14,48205.0,49.3699,49.4011,49.3542,49.3777,48205.0
2015-08-07 13:50:00,63.15,63.17,63.11,63.14,292776.0,49.3855,49.4011,49.3542,49.3777,292776.0
2015-08-07 14:00:00,63.14,63.21,63.12,63.19,62361.0,49.3777,49.4324,49.362,49.4168,62361.0
2015-08-07 14:10:00,63.19,63.22,63.06,63.06,76979.0,49.4168,49.4402,49.3151,49.3151,76979.0
2015-08-07 14:20:00,63.06,63.18,63.02,63.16,110657.0,49.3151,49.409,49.2838,49.3933,110657.0
2015-08-07 14:30:00,63.16,63.25,63.15,63.22,104381.0,49.3933,49.4637,49.3855,49.4402,104381.0
2015-08-07 14:40:00,63.22,63.29,63.21,63.28,154222.0,49.4402,49.495,49.4324,49.4872,154222.0
2015-08-07 14:50:00,63.28,63.36,63.22,63.24,102579.0,49.4872,49.5497,49.4402,49.4559,102579.0
2015-08-07 15:00:00,63.25,63.31,63.22,63.31,83677.0,49.4637,49.5106,49.4402,49.5106,83677.0
2015-08-07 15:10:00,63.31,63.38,63.26,63.37,154338.0,49.5106,49.5654,49.4715,49.5575,154338.0
2015-08-07 15:20:00,63.37,63.46,63.36,63.38,177144.0,49.5575,49.6279,49.5497,49.5654,177144.0
2015-08-07 15:30:00,63.38,63.47,63.38,63.41,221423.0,49.5654,49.6357,49.5654,49.5888,221423.0
2015-08-07 15:40:00,63.4,63.43,63.31,63.35,275295.0,49.581,49.6045,49.5106,49.5419,275295.0
2015-08-07 15:50:00,63.35,63.4,63.34,63.4,405812.0,49.5419,49.581,49.5341,49.581,405812.0
2015-08-10 09:30:00,63.94,64.71,63.94,64.59,402302.0,50.0033,50.6055,50.0033,50.5116,402302.0
2015-08-10 09:40:00,64.58,64.64,64.27,64.28,499354.0,50.5038,50.5507,50.2614,50.2692,499354.0
2015-08-10 09:50:00,64.29,64.33,64.05,64.06,238968.0,50.277,50.3083,50.0893,50.0971,238968.0
2015-08-10 10:00:00,64.06,64.15,63.96,64.11,239720.0,50.0971,50.1675,50.0189,50.1362,239720.0
2015-08-10 10:10:00,64.12,64.14,64.03,64.03,118979.0,50.1441,50.1597,50.0737,50.0737,118979.0
2015-08-10 10:20:00,64.04,64.09,63.97,64.08,170621.0,50.0815,50.1206,50.0268,50.1128,170621.0
2015-08-10 10:30:00,64.08,64.11,63.96,63.99,197343.0,50.1128,50.1362,50.0189,50.0424,197343.0
2015-08-10 10:40:00,63.99,64.1,63.96,64.07,301775.0,50.0424,50.1284,50.0189,50.105,301775.0
2015-08-10 10:50:00,64.08,64.08,63.97,64.07,110819.0,50.1128,50.1128,50.0268,50.105,110819.0
2015-08-10 11:00:00,64.08,64.13,64.06,64.07,163251.0,50.1128,50.1519,50.0971,50.105,163251.0
2015-08-10 11:10:00,64.07,64.1,64.03,64.09,116535.0,50.105,50.1284,50.0737,50.1206,116535.0
2015-08-10 11:20:00,64.09,64.11,64.07,64.09,100396.0,50.1206,50.1362,50.105,50.1206,100396.0
2015-08-10 11:30:00,64.1,64.15,64.04,64.15,141367.0,50.1284,50.1675,50.0815,50.1675,141367.0
2015-08-10 11:40:00,64.14,64.2,64.09,64.1,199275.0,50.1597,50.2066,50.1206,50.1284,199275.0
2015-08-10 11:50:00,64.11,64.15,64.09,64.15,100615.0,50.1362,50.1675,50.1206,50.1675,100615.0
2015-08-10 12:00:00,64.15,64.15,64.11,64.13,123009.0,50.1675,50.1675,50.1362,50.1519,123009.0
2015-08-10 12:10:00,64.14,64.16,64.12,64.13,122035.0,50.1597,50.1753,50.1441,50.1519,122035.0
2015-08-10 12:20:00,64.13,64.17,64.13,64.16,201110.0,50.1519,50.1832,50.1519,50.1753,201110.0
2015-08-10 12:30:00,64.16,64.16,64.1,64.12,77586.0,50.1753,50.1753,50.1284,50.1441,77586.0
2015-08-10 12:40:00,64.13,64.13,64.06,64.09,126819.0,50.1519,50.1519,50.0971,50.1206,126819.0
2015-08-10 12:50:00,64.1,64.11,64.05,64.07,79470.0,50.1284,50.1362,50.0893,50.105,79470.0
2015-08-10 13:00:00,64.07,64.16,64.07,64.15,108187.0,50.105,50.1753,50.105,50.1675,108187.0
2015-08-10 13:10:00,64.15,64.15,64.12,64.14,109159.0,50.1675,50.1675,50.1441,50.1597,109159.0
2015-08-10 13:20:00,64.14,64.14,64.07,64.08,74829.0,50.1597,50.1597,50.105,50.1128,74829.0
2015-08-10 13:30:00,64.08,64.11,64.07,64.11,95657.0,50.1128,50.1362,50.105,50.1362,95657.0
2015-08-10 13:40:00,64.1,64.11,64.06,64.06,100681.0,50.1284,50.1362,50.0971,50.0971,100681.0
2015-08-10 13:50:00,64.06,64.07,64.01,64.02,80068.0,50.0971,50.105,50.058,50.0659,80068.0
2015-08-10 14:00:00,64.03,64.14,64.02,64.14,190165.0,50.0737,50.1597,50.0659,50.1597,190165.0
2015-08-10 14:10:00,64.14,64.15,64.1,64.13,161531.0,50.1597,50.1675,50.1284,50.1519,161531.0
2015-08-10 14:20:00,64.12,64.13,64.11,64.11,61619.0,50.1441,50.1519,50.1362,50.1362,61619.0
2015-08-10 14:30:00,64.11,64.12,64.1,64.11,94907.0,50.1362,50.1441,50.1284,50.1362,94907.0
2015-08-10 14:40:00,64.11,64.12,64.08,64.12,76963.0,50.1362,50.1441,50.1128,50.1441,76963.0
2015-08-10 14:50:00,64.12,64.15,64.11,64.12,147599.0,50.1441,50.1675,50.1362,50.1441,147599.0
2015-08-10 15:00:00,64.12,64.13,64.08,64.09,131062.0,50.1441,50.1519,50.1128,50.1206,131062.0
2015-08-10 15:10:00,64.09,64.12,64.07,64.1,153426.0,50.1206,50.1441,50.105,50.1284,153426.0
2015-08-10 15:20:00,64.1,64.14,64.09,64.13,178805.0,50.1284,50.1597,50.1206,50.1519,178805.0
2015-08-10 15:30:00,64.14,64.15,64.06,64.06,156629.0,50.1597,50.1675,50.0971,50.0971,156629.0
2015-08-10 15:40:00,64.06,64.07,63.96,63.98,337351.0,50.0971,50.105,50.0189,50.0346,337351.0
2015-08-10 15:50:00,63.97,64.01,63.96,64.0,478246.0,50.0268,50.058,50.0189,50.0502,478246.0
2015-08-11 09:30:00,63.01,63.46,62.99,63.29,260672.0,49.276,49.6279,49.2604,49.495,260672.0
2015-08-11 09:40:00,63.27,63.5,63.14,63.26,324273.0,49.4793,49.6592,49.3777,49.4715,324273.0
2015-08-11 09:50:00,63.26,63.28,63.14,63.15,300195.0,49.4715,49.4872,49.3777,49.3855,300195.0
2015-08-11 10:00:00,63.13,63.42,63.13,63.38,179766.0,49.3699,49.5966,49.3699,49.5654,179766.0
2015-08-11 10:10:00,63.38,63.38,63.21,63.26,163337.0,49.5654,49.5654,49.4324,49.4715,163337.0
2015-08-11 10:20:00,63.25,63.53,63.21,63.41,304211.0,49.4637,49.6827,49.4324,49.5888,304211.0
2015-08-11 10:30:00,63.41,63.5,63.36,63.41,196052.0,49.5888,49.6592,49.5497,49.5888,196052.0
2015-08-11 10:40:00,63.41,63.43,63.35,63.39,115467.0,49.5888,49.6045,49.5419,49.5732,115467.0
2015-08-11 10:50:00,63.39,63.42,63.33,63.33,165613.0,49.5732,49.5966,49.5263,49.5263,165613.0
2015-08-11 11:00:00,63.33,63.4,63.21,63.22,98035.0,49.5263,49.581,49.4324,49.4402,98035.0
2015-08-11 11:10:00,63.21,63.32,63.21,63.25,97629.0,49.4324,49.5184,49.4324,49.4637,97629.0
2015-08-11 11:20:00,63.24,63.25,63.08,63.14,167829.0,49.4559,49.4637,49.3308,49.3777,167829.0
2015-08-11 11:30:00,63.14,63.25,63.12,63.19,77541.0,49.3777,49.4637,49.362,49.4168,77541.0
2015-08-11 11:40:00,63.19,63.2,63.08,63.12,161067.0,49.4168,49.4246,49.3308,49.362,161067.0
2015-08-11 11:50:00,63.11,63.11,63.02,63.08,85466.0,49.3542,49.3542,49.2838,49.3308,85466.0
2015-08-11 12:00:00,63.09,63.21,63.08,63.2,82452.0,49.3386,49.4324,49.3308,49.4246,82452.0
2015-08-11 12:10:00,63.21,63.29,63.21,63.25,85252.0,49.4324,49.495,49.4324,49.4637,85252.0
2015-08-11 12:20:00,63.25,63.31,63.2,63.3,115402.0,49.4637,49.5106,49.4246,49.5028,115402.0
2015-08-11 12:30:00,63.29,63.33,63.26,63.26,171271.0,49.495,49.5263,49.4715,49.4715,171271.0
2015-08-11 12:40:00,63.26,63.27,63.15,63.22,78802.0,49.4715,49.4793,49.3855,49.4402,78802.0
2015-08-11 12:50:00,63.22,63.23,63.13,63.16,80791.0,49.4402,49.4481,49.3699,49.3933,80791.0
2015-08-11 13:00:00,63.18,63.2,63.11,63.11,86113.0,49.409,49.4246,49.3542,49.3542,86113.0
2015-08-11 13:10:00,63.11,63.14,63.08,63.14,68464.0,49.3542,49.3777,49.3308,49.3777,68464.0
2015-08-11 13:20:00,63.13,63.2,63.12,63.19,97885.0,49.3699,49.4246,49.362,49.4168,97885.0
2015-08-11 13:30:00,63.19,63.3,63.18,63.29,92076.0,49.4168,49.5028,49.409,49.495,92076.0
2015-08-11 13:40:00,63.29,63.33,63.26,63.27,73810.0,49.495,49.5263,49.4715,49.4793,73810.0
2015-08-11 13:50:00,63.29,63.33,63.24,63.28,86541.0,49.495,49.5263,49.4559,49.4872,86541.0
2015-08-11 14:00:00,63.29,63.31,63.27,63.3,120066.0,49.495,49.5106,49.4793,49.5028,120066.0
2015-08-11 14:10:00,63.3,63.3,63.22,63.27,82310.0,49.5028,49.5028,49.4402,49.4793,82310.0
2015-08-11 14:20:00,63.27,63.36,63.26,63.32,128222.0,49.4793,49.5497,49.4715,49.5184,128222.0
2015-08-11 14:30:00,63.32,63.32,63.21,63.24,138390.0,49.5184,49.5184,49.4324,49.4559,138390.0
2015-08-11 14:40:00,63.25,63.3,63.23,63.23,148815.0,49.4637,49.5028,49.4481,49.4481,148815.0
2015-08-11 14:50:00,63.24,63.31,63.23,63.27,157620.0,49.4559,49.5106,49.4481,49.4793,157620.0
2015-08-11 15:00:00,63.27,63.34,63.26,63.29,113177.0,49.4793,49.5341,49.4715,49.495,113177.0
2015-08-11 15:10:00,63.29,63.36,63.26,63.3,156881.0,49.495,49.5497,49.4715,49.5028,156881.0
2015-08-11 15:20:00,63.3,63.3,63.23,63.28,127086.0,49.5028,49.5028,49.4481,49.4872,127086.0
2015-08-11 15:30:00,63.29,63.35,63.25,63.35,255869.0,49.495,49.5419,49.4637,49.5419,255869.0
2015-08-11 15:40:00,63.35,63.44,63.31,63.34,272041.0,49.5419,49.6123,49.5106,49.5341,272041.0
2015-08-11 15:50:00,63.35,63.42,63.3,63.32,537049.0,49.5419,49.5966,49.5028,49.5184,537049.0
2015-08-12 09:30:00,62.6,62.88,62.39,62.54,721259.0,48.9554,49.1743,48.7911,48.9085,721259.0
2015-08-12 09:40:00,62.54,62.64,62.45,62.48,214959.0,48.9085,48.9867,48.8381,48.8615,214959.0
2015-08-12 09:50:00,62.47,62.49,62.29,62.38,324956.0,48.8537,48.8694,48.7129,48.7833,324956.0
2015-08-12 10:00:00,62.36,62.38,61.73,61.77,563199.0,48.7677,48.7833,48.275,48.3063,563199.0
2015-08-12 10:10:00,61.77,61.85,61.69,61.82,349069.0,48.3063,48.3688,48.2437,48.3454,349069.0
2015-08-12 10:20:00,61.81,61.81,61.52,61.8,323077.0,48.3376,48.3376,48.1108,48.3297,323077.0
2015-08-12 10:30:00,61.79,62.16,61.78,62.12,639808.0,48.3219,48.6113,48.3141,48.58,639808.0
2015-08-12 10:40:00,62.13,62.16,62.01,62.08,345487.0,48.5878,48.6113,48.494,48.5487,345487.0
2015-08-12 10:50:00,62.08,62.1,61.97,62.05,237034.0,48.5487,48.5644,48.4627,48.5253,237034.0
2015-08-12 11:00:00,62.05,62.21,62.05,62.14,180870.0,48.5253,48.6504,48.5253,48.5956,180870.0
2015-08-12 11:10:00,62.13,62.21,62.09,62.17,210266.0,48.5878,48.6504,48.5565,48.6191,210266.0
2015-08-12 11:20:00,62.17,62.3,62.16,62.2,179001.0,48.6191,48.7208,48.6113,48.6426,179001.0
2015-08-12 11:30:00,62.2,62.37,62.15,62.28,198143.0,48.6426,48.7755,48.6035,48.7051,198143.0
2015-08-12 11:40:00,62.28,62.33,62.26,62.27,92931.0,48.7051,48.7442,48.6895,48.6973,92931.0
2015-08-12 11:50:00,62.28,62.29,62.18,62.23,176543.0,48.7051,48.7129,48.6269,48.666,176543.0
2015-08-12 12:00:00,62.23,62.39,62.22,62.28,266095.0,48.666,48.7911,48.6582,48.7051,266095.0
2015-08-12 12:10:00,62.28,62.53,62.28,62.52,139413.0,48.7051,48.9006,48.7051,48.8928,139413.0
2015-08-12 12:20:00,62.52,62.68,62.47,62.67,120590.0,48.8928,49.0179,48.8537,49.0101,120590.0
2015-08-12 12:30:00,62.67,62.79,62.64,62.78,122692.0,49.0101,49.104,48.9867,49.0961,122692.0
2015-08-12 12:40:00,62.79,62.86,62.76,62.83,109840.0,49.104,49.1587,49.0805,49.1352,109840.0
2015-08-12 12:50:00,62.82,62.84,62.71,62.71,258021.0,49.1274,49.1431,49.0414,49.0414,258021.0
2015-08-12 13:00:00,62.72,62.83,62.69,62.78,269837.0,49.0492,49.1352,49.0258,49.0961,269837.0
2015-08-12 13:10:00,62.78,62.88,62.74,62.84,134348.0,49.0961,49.1743,49.0649,49.1431,134348.0
2015-08-12 13:20:00,62.85,62.92,62.81,62.88,126003.0,49.1509,49.2056,49.1196,49.1743,126003.0
2015-08-12 13:30:00,62.89,62.89,62.74,62.8,105779.0,49.1822,49.1822,49.0649,49.1118,105779.0
2015-08-12 13:40:00,62.82,62.99,62.8,62.98,85801.0,49.1274,49.2604,49.1118,49.2525,85801.0
2015-08-12 13:50:00,62.99,63.05,62.98,62.99,218485.0,49.2604,49.3073,49.2525,49.2604,218485.0
2015-08-12 14:00:00,62.99,62.99,62.87,62.97,136707.0,49.2604,49.2604,49.1665,49.2447,136707.0
2015-08-12 14:10:00,62.96,63.08,62.96,63.05,109895.0,49.2369,49.3308,49.2369,49.3073,109895.0
2015-08-12 14:20:00,63.04,63.06,62.96,62.97,108699.0,49.2995,49.3151,49.2369,49.2447,108699.0
2015-08-12 14:30:00,62.97,63.12,62.93,63.12,223306.0,49.2447,49.362,49.2134,49.362,223306.0
2015-08-12 14:40:00,63.12,63.26,63.1,63.23,128568.0,49.362,49.4715,49.3464,49.4481,128568.0
2015-08-12 14:50:00,63.24,63.29,63.21,63.25,156478.0,49.4559,49.495,49.4324,49.4637,156478.0
2015-08-12 15:00:00,63.25,63.32,63.2,63.22,162044.0,49.4637,49.5184,49.4246,49.4402,162044.0
2015-08-12 15:10:00,63.22,63.25,63.17,63.25,123866.0,49.4402,49.4637,49.4011,49.4637,123866.0
2015-08-12 15:20:00,63.26,63.49,63.24,63.46,169360.0,49.4715,49.6514,49.4559,49.6279,169360.0
2015-08-12 15:30:00,63.46,63.53,63.37,63.38,188565.0,49.6279,49.6827,49.5575,49.5654,188565.0
2015-08-12 15:40:00,63.38,63.38,63.26,63.28,223477.0,49.5654,49.5654,49.4715,49.4872,223477.0
2015-08-12 15:50:00,63.27,63.32,63.22,63.27,460063.0,49.4793,49.5184,49.4402,49.4793,460063.0
2015-08-13 09:30:00,63.18,63.51,63.15,63.28,133973.0,49.409,49.667,49.3855,49.4872,133973.0
2015-08-13 09:40:00,63.28,63.45,63.15,63.2,109924.0,49.4872,49.6201,49.3855,49.4246,109924.0
2015-08-13 09:50:00,63.21,63.45,63.2,63.43,82482.0,49.4324,49.6201,49.4246,49.6045,82482.0
2015-08-13 10:00:00,63.42,63.55,63.32,63.55,113866.0,49.5966,49.6983,49.5184,49.6983,113866.0
2015-08-13 10:10:00,63.55,63.56,63.31,63.33,128266.0,49.6983,49.7061,49.5106,49.5263,128266.0
2015-08-13 10:20:00,63.33,63.4,63.29,63.4,80269.0,49.5263,49.581,49.495,49.581,80269.0
2015-08-13 10:30:00,63.39,63.44,63.32,63.43,159795.0,49.5732,49.6123,49.5184,49.6045,159795.0
2015-08-13 10:40:00,63.44,63.54,63.43,63.48,116615.0,49.6123,49.6905,49.6045,49.6436,116615.0
2015-08-13 10:50:00,63.49,63.66,63.48,63.63,192863.0,49.6514,49.7843,49.6436,49.7609,192863.0
2015-08-13 11:00:00,63.62,63.7,63.57,63.64,105348.0,49.7531,49.8156,49.7139,49.7687,105348.0
2015-08-13 11:10:00,63.63,63.82,63.62,63.73,114595.0,49.7609,49.9095,49.7531,49.8391,114595.0
2015-08-13 11:20:00,63.74,63.74,63.57,63.58,56212.0,49.8469,49.8469,49.7139,49.7218,56212.0
2015-08-13 11:30:00,63.59,63.64,63.57,63.57,43197.0,49.7296,49.7687,49.7139,49.7139,43197.0
2015-08-13 11:40:00,63.57,63.61,63.48,63.6,47760.0,49.7139,49.7452,49.6436,49.7374,47760.0
2015-08-13 11:50:00,63.6,63.61,63.39,63.48,58915.0,49.7374,49.7452,49.5732,49.6436,58915.0
2015-08-13 12:00:00,63.48,63.52,63.43,63.44,50336.0,49.6436,49.6748,49.6045,49.6123,50336.0
2015-08-13 12:10:00,63.43,63.46,63.38,63.42,37268.0,49.6045,49.6279,49.5654,49.5966,37268.0
2015-08-13 12:20:00,63.42,63.49,63.38,63.47,72893.0,49.5966,49.6514,49.5654,49.6357,72893.0
2015-08-13 12:30:00,63.47,63.47,63.39,63.39,85296.0,49.6357,49.6357,49.5732,49.5732,85296.0
2015-08-13 12:40:00,63.4,63.41,63.26,63.41,90028.0,49.581,49.5888,49.4715,49.5888,90028.0
2015-08-13 12:50:00,63.41,63.45,63.38,63.42,59512.0,49.5888,49.6201,49.5654,49.5966,59512.0
2015-08-13 13:00:00,63.42,63.48,63.4,63.45,45250.0,49.5966,49.6436,49.581,49.6201,45250.0
2015-08-13 13:10:00,63.44,63.51,63.41,63.43,85576.0,49.6123,49.667,49.5888,49.6045,85576.0
2015-08-13 13:20:00,63.43,63.51,63.42,63.49,64743.0,49.6045,49.667,49.5966,49.6514,64743.0
2015-08-13 13:30:00,63.5,63.53,63.47,63.5,54005.0,49.6592,49.6827,49.6357,49.6592,54005.0
2015-08-13 13:40:00,63.5,63.5,63.43,63.43,46196.0,49.6592,49.6592,49.6045,49.6045,46196.0
2015-08-13 13:50:00,63.44,63.44,63.36,63.42,80342.0,49.6123,49.6123,49.5497,49.5966,80342.0
2015-08-13 14:00:00,63.42,63.49,63.4,63.49,42766.0,49.5966,49.6514,49.581,49.6514,42766.0
2015-08-13 14:10:00,63.49,63.54,63.44,63.46,97063.0,49.6514,49.6905,49.6123,49.6279,97063.0
2015-08-13 14:20:00,63.46,63.52,63.46,63.5,29862.0,49.6279,49.6748,49.6279,49.6592,29862.0
2015-08-13 14:30:00,63.5,63.54,63.49,63.49,54828.0,49.6592,49.6905,49.6514,49.6514,54828.0
2015-08-13 14:40:00,63.5,63.51,63.46,63.51,65876.0,49.6592,49.667,49.6279,49.667,65876.0
2015-08-13 14:50:00,63.5,63.54,63.48,63.49,60118.0,49.6592,49.6905,49.6436,49.6514,60118.0
2015-08-13 15:00:00,63.48,63.51,63.37,63.37,77659.0,49.6436,49.667,49.5575,49.5575,77659.0
2015-08-13 15:10:00,63.37,63.44,63.35,63.39,83612.0,49.5575,49.6123,49.5419,49.5732,83612.0
2015-08-13 15:20:00,63.4,63.41,63.36,63.36,74796.0,49.581,49.5888,49.5497,49.5497,74796.0
2015-08-13 15:30:00,63.36,63.37,63.22,63.26,184023.0,49.5497,49.5575,49.4402,49.4715,184023.0
2015-08-13 15:40:00,63.27,63.31,63.23,63.26,199146.0,49.4793,49.5106,49.4481,49.4715,199146.0
2015-08-13 15:50:00,63.26,63.26,63.21,63.23,390546.0,49.4715,49.4715,49.4324,49.4481,390546.0
2015-08-14 09:30:00,63.02,63.59,62.93,63.58,196694.0,49.2838,49.7296,49.2134,49.7218,196694.0
2015-08-14 09:40:00,63.57,63.73,63.45,63.69,130495.0,49.7139,49.8391,49.6201,49.8078,130495.0
2015-08-14 09:50:00,63.71,63.85,63.69,63.84,523165.0,49.8234,49.9329,49.8078,49.9251,523165.0
2015-08-14 10:00:00,63.82,63.92,63.79,63.83,118252.0,49.9095,49.9877,49.886,49.9173,118252.0
2015-08-14 10:10:00,63.83,64.06,63.83,64.06,191590.0,49.9173,50.0971,49.9173,50.0971,191590.0
2015-08-14 10:20:00,64.05,64.06,63.94,63.96,116976.0,50.0893,50.0971,50.0033,50.0189,116976.0
2015-08-14 10:30:00,63.97,64.02,63.9,63.94,94219.0,50.0268,50.0659,49.972,50.0033,94219.0
2015-08-14 10:40:00,63.93,63.97,63.88,63.89,86813.0,49.9955,50.0268,49.9564,49.9642,86813.0
2015-08-14 10:50:00,63.89,64.0,63.89,63.95,78743.0,49.9642,50.0502,49.9642,50.0111,78743.0
2015-08-14 11:00:00,63.95,64.02,63.92,64.01,116121.0,50.0111,50.0659,49.9877,50.058,116121.0
2015-08-14 11:10:00,64.0,64.03,63.82,63.87,186576.0,50.0502,50.0737,49.9095,49.9486,186576.0
2015-08-14 11:20:00,63.87,63.96,63.85,63.94,79817.0,49.9486,50.0189,49.9329,50.0033,79817.0
2015-08-14 11:30:00,63.94,63.94,63.9,63.92,93322.0,50.0033,50.0033,49.972,49.9877,93322.0
2015-08-14 11:40:00,63.92,64.03,63.92,63.97,229355.0,49.9877,50.0737,49.9877,50.0268,229355.0
2015-08-14 11:50:00,63.97,64.03,63.97,64.0,58008.0,50.0268,50.0737,50.0268,50.0502,58008.0
2015-08-14 12:00:00,64.01,64.06,64.0,64.01,74695.0,50.058,50.0971,50.0502,50.058,74695.0
2015-08-14 12:10:00,64.02,64.06,63.97,64.06,72633.0,50.0659,50.0971,50.0268,50.0971,72633.0
2015-08-14 12:20:00,64.06,64.08,64.01,64.04,70683.0,50.0971,50.1128,50.058,50.0815,70683.0
2015-08-14 12:30:00,64.03,64.06,64.0,64.01,58600.0,50.0737,50.0971,50.0502,50.058,58600.0
2015-08-14 12:40:00,64.0,64.0,63.92,63.94,69773.0,50.0502,50.0502,49.9877,50.0033,69773.0
2015-08-14 12:50:00,63.95,64.01,63.91,64.0,40350.0,50.0111,50.058,49.9798,50.0502,40350.0
2015-08-14 13:00:00,63.99,64.02,63.97,64.01,57818.0,50.0424,50.0659,50.0268,50.058,57818.0
2015-08-14 13:10:00,64.01,64.09,64.0,64.07,59660.0,50.058,50.1206,50.0502,50.105,59660.0
2015-08-14 13:20:00,64.07,64.11,64.04,64.09,83469.0,50.105,50.1362,50.0815,50.1206,83469.0
2015-08-14 13:30:00,64.09,64.12,64.04,64.09,62994.0,50.1206,50.1441,50.0815,50.1206,62994.0
2015-08-14 13:40:00,64.09,64.11,64.0,64.0,67268.0,50.1206,50.1362,50.0502,50.0502,67268.0
2015-08-14 13:50:00,64.0,64.14,64.0,64.14,59163.0,50.0502,50.1597,50.0502,50.1597,59163.0
2015-08-14 14:00:00,64.14,64.16,64.08,64.09,61539.0,50.1597,50.1753,50.1128,50.1206,61539.0
2015-08-14 14:10:00,64.09,64.13,64.08,64.1,56765.0,50.1206,50.1519,50.1128,50.1284,56765.0
2015-08-14 14:20:00,64.1,64.16,64.09,64.1,75414.0,50.1284,50.1753,50.1206,50.1284,75414.0
2015-08-14 14:30:00,64.1,64.13,64.07,64.11,55165.0,50.1284,50.1519,50.105,50.1362,55165.0
2015-08-14 14:40:00,64.11,64.14,64.09,64.11,100659.0,50.1362,50.1597,50.1206,50.1362,100659.0
2015-08-14 14:50:00,64.12,64.23,64.11,64.21,110879.0,50.1441,50.2301,50.1362,50.2145,110879.0
2015-08-14 15:00:00,64.21,64.23,64.16,64.18,119361.0,50.2145,50.2301,50.1753,50.191,119361.0
2015-08-14 15:10:00,64.18,64.24,64.16,64.2,116013.0,50.191,50.2379,50.1753,50.2066,116013.0
2015-08-14 15:20:00,64.2,64.22,64.14,64.2,145981.0,50.2066,50.2223,50.1597,50.2066,145981.0
2015-08-14 15:30:00,64.2,64.22,64.16,64.18,200757.0,50.2066,50.2223,50.1753,50.191,200757.0
2015-08-14 15:40:00,64.17,64.25,64.17,64.23,314524.0,50.1832,50.2457,50.1832,50.2301,314524.0
2015-08-14 15:50:00,64.23,64.27,64.19,64.25,504541.0,50.2301,50.2614,50.1988,50.2457,504541.0
2015-08-17 09:30:00,63.82,63.84,63.56,63.79,151093.0,49.9095,49.9251,49.7061,49.886,151093.0
2015-08-17 09:40:00,63.78,63.86,63.62,63.74,120479.0,49.8782,49.9407,49.7531,49.8469,120479.0
2015-08-17 09:50:00,63.74,63.81,63.74,63.75,61309.0,49.8469,49.9016,49.8469,49.8547,61309.0
2015-08-17 10:00:00,63.75,63.77,63.68,63.69,113112.0,49.8547,49.8704,49.8,49.8078,113112.0
2015-08-17 10:10:00,63.7,63.95,63.7,63.94,84295.0,49.8156,50.0111,49.8156,50.0033,84295.0
2015-08-17 10:20:00,63.94,63.97,63.88,63.89,90628.0,50.0033,50.0268,49.9564,49.9642,90628.0
2015-08-17 10:30:00,63.88,63.95,63.82,63.85,98010.0,49.9564,50.0111,49.9095,49.9329,98010.0
2015-08-17 10:40:00,63.84,63.96,63.81,63.92,83968.0,49.9251,50.0189,49.9016,49.9877,83968.0
2015-08-17 10:50:00,63.93,64.08,63.93,64.05,152786.0,49.9955,50.1128,49.9955,50.0893,152786.0
2015-08-17 11:00:00,64.05,64.16,64.04,64.15,70990.0,50.0893,50.1753,50.0815,50.1675,70990.0
2015-08-17 11:10:00,64.15,64.19,64.03,64.07,58335.0,50.1675,50.1988,50.0737,50.105,58335.0
2015-08-17 11:20:00,64.07,64.15,64.07,64.11,81060.0,50.105,50.1675,50.105,50.1362,81060.0
2015-08-17 11:30:00,64.11,64.17,64.11,64.13,59871.0,50.1362,50.1832,50.1362,50.1519,59871.0
2015-08-17 11:40:00,64.13,64.2,64.12,64.19,76934.0,50.1519,50.2066,50.1441,50.1988,76934.0
2015-08-17 11:50:00,64.2,64.2,64.12,64.15,77237.0,50.2066,50.2066,50.1441,50.1675,77237.0
2015-08-17 12:00:00,64.16,64.21,64.15,64.2,62763.0,50.1753,50.2145,50.1675,50.2066,62763.0
2015-08-17 12:10:00,64.19,64.25,64.14,64.22,115285.0,50.1988,50.2457,50.1597,50.2223,115285.0
2015-08-17 12:20:00,64.22,64.25,64.17,64.2,78094.0,50.2223,50.2457,50.1832,50.2066,78094.0
2015-08-17 12:30:00,64.2,64.22,64.15,64.22,77463.0,50.2066,50.2223,50.1675,50.2223,77463.0
2015-08-17 12:40:00,64.23,64.3,64.22,64.3,68993.0,50.2301,50.2848,50.2223,50.2848,68993.0
2015-08-17 12:50:00,64.3,64.32,64.22,64.3,112384.0,50.2848,50.3005,50.2223,50.2848,112384.0
2015-08-17 13:00:00,64.29,64.35,64.28,64.29,66052.0,50.277,50.3239,50.2692,50.277,66052.0
2015-08-17 13:10:00,64.28,64.36,64.28,64.36,83361.0,50.2692,50.3318,50.2692,50.3318,83361.0
2015-08-17 13:20:00,64.36,64.44,64.35,64.44,150650.0,50.3318,50.3943,50.3239,50.3943,150650.0
2015-08-17 13:30:00,64.44,64.5,64.43,64.49,115459.0,50.3943,50.4412,50.3865,50.4334,115459.0
2015-08-17 13:40:00,64.5,64.5,64.45,64.47,98286.0,50.4412,50.4412,50.4021,50.4178,98286.0
2015-08-17 13:50:00,64.47,64.49,64.42,64.42,60014.0,50.4178,50.4334,50.3787,50.3787,60014.0
2015-08-17 14:00:00,64.42,64.5,64.41,64.49,143777.0,50.3787,50.4412,50.3709,50.4334,143777.0
2015-08-17 14:10:00,64.49,64.5,64.45,64.48,99483.0,50.4334,50.4412,50.4021,50.4256,99483.0
2015-08-17 14:20:00,64.48,64.49,64.34,64.34,70858.0,50.4256,50.4334,50.3161,50.3161,70858.0
2015-08-17 14:30:00,64.34,64.4,64.34,64.37,58418.0,50.3161,50.363,50.3161,50.3396,58418.0
2015-08-17 14:40:00,64.37,64.4,64.35,64.36,100323.0,50.3396,50.363,50.3239,50.3318,100323.0
2015-08-17 14:50:00,64.36,64.45,64.34,64.43,59714.0,50.3318,50.4021,50.3161,50.3865,59714.0
2015-08-17 15:00:00,64.44,64.48,64.37,64.38,101238.0,50.3943,50.4256,50.3396,50.3474,101238.0
2015-08-17 15:10:00,64.39,64.41,64.35,64.36,97630.0,50.3552,50.3709,50.3239,50.3318,97630.0
2015-08-17 15:20:00,64.37,64.43,64.36,64.42,89200.0,50.3396,50.3865,50.3318,50.3787,89200.0
2015-08-17 15:30:00,64.42,64.44,64.3,64.31,160669.0,50.3787,50.3943,50.2848,50.2927,160669.0
2015-08-17 15:40:00,64.31,64.36,64.3,64.33,166722.0,50.2927,50.3318,50.2848,50.3083,166722.0
2015-08-17 15:50:00,64.32,64.34,64.26,64.31,359387.0,50.3005,50.3161,50.2536,50.2927,359387.0
2015-08-18 09:30:00,64.17,64.35,64.13,64.22,151063.0,50.1832,50.3239,50.1519,50.2223,151063.0
2015-08-18 09:40:00,64.21,64.24,64.08,64.19,79382.0,50.2145,50.2379,50.1128,50.1988,79382.0
2015-08-18 09:50:00,64.2,64.28,64.12,64.19,97273.0,50.2066,50.2692,50.1441,50.1988,97273.0
2015-08-18 10:00:00,64.19,64.26,64.18,64.23,74635.0,50.1988,50.2536,50.191,50.2301,74635.0
2015-08-18 10:10:00,64.22,64.24,64.16,64.23,104594.0,50.2223,50.2379,50.1753,50.2301,104594.0
2015-08-18 10:20:00,64.25,64.26,64.2,64.22,142480.0,50.2457,50.2536,50.2066,50.2223,142480.0
2015-08-18 10:30:00,64.23,64.29,64.2,64.23,94347.0,50.2301,50.277,50.2066,50.2301,94347.0
2015-08-18 10:40:00,64.23,64.32,64.18,64.27,111044.0,50.2301,50.3005,50.191,50.2614,111044.0
2015-08-18 10:50:00,64.26,64.33,64.23,64.27,89752.0,50.2536,50.3083,50.2301,50.2614,89752.0
2015-08-18 11:00:00,64.27,64.32,64.22,64.29,97479.0,50.2614,50.3005,50.2223,50.277,97479.0
2015-08-18 11:10:00,64.29,64.3,64.19,64.22,118028.0,50.277,50.2848,50.1988,50.2223,118028.0
2015-08-18 11:20:00,64.22,64.26,64.17,64.18,113320.0,50.2223,50.2536,50.1832,50.191,113320.0
2015-08-18 11:30:00,64.18,64.2,64.07,64.07,106447.0,50.191,50.2066,50.105,50.105,106447.0
2015-08-18 11:40:00,64.06,64.08,64.01,64.02,126098.0,50.0971,50.1128,50.058,50.0659,126098.0
2015-08-18 11:50:00,64.02,64.03,63.97,64.02,93697.0,50.0659,50.0737,50.0268,50.0659,93697.0
2015-08-18 12:00:00,64.03,64.06,63.96,63.99,223723.0,50.0737,50.0971,50.0189,50.0424,223723.0
2015-08-18 12:10:00,64.0,64.07,63.99,64.03,56922.0,50.0502,50.105,50.0424,50.0737,56922.0
2015-08-18 12:20:00,64.03,64.1,64.01,64.06,102027.0,50.0737,50.1284,50.058,50.0971,102027.0
2015-08-18 12:30:00,64.06,64.06,63.96,63.99,116072.0,50.0971,50.0971,50.0189,50.0424,116072.0
2015-08-18 12:40:00,64.0,64.02,63.97,63.98,82318.0,50.0502,50.0659,50.0268,50.0346,82318.0
2015-08-18 12:50:00,63.98,64.01,63.94,63.94,54424.0,50.0346,50.058,50.0033,50.0033,54424.0
2015-08-18 13:00:00,63.95,63.99,63.92,63.99,48767.0,50.0111,50.0424,49.9877,50.0424,48767.0
2015-08-18 13:10:00,63.99,63.99,63.96,63.98,57804.0,50.0424,50.0424,50.0189,50.0346,57804.0
2015-08-18 13:20:00,63.99,64.0,63.96,63.98,40907.0,50.0424,50.0502,50.0189,50.0346,40907.0
2015-08-18 13:30:00,63.98,63.99,63.9,63.92,83818.0,50.0346,50.0424,49.972,49.9877,83818.0
2015-08-18 13:40:00,63.92,63.96,63.9,63.9,51861.0,49.9877,50.0189,49.972,49.972,51861.0
2015-08-18 13:50:00,63.9,63.97,63.89,63.96,62134.0,49.972,50.0268,49.9642,50.0189,62134.0
2015-08-18 14:00:00,63.95,63.95,63.9,63.92,79561.0,50.0111,50.0111,49.972,49.9877,79561.0
2015-08-18 14:10:00,63.91,63.96,63.91,63.95,70780.0,49.9798,50.0189,49.9798,50.0111,70780.0
2015-08-18 14:20:00,63.95,63.98,63.9,63.91,101644.0,50.0111,50.0346,49.972,49.9798,101644.0
2015-08-18 14:30:00,63.91,63.92,63.83,63.9,134650.0,49.9798,49.9877,49.9173,49.972,134650.0
2015-08-18 14:40:00,63.89,63.89,63.76,63.76,124073.0,49.9642,49.9642,49.8625,49.8625,124073.0
2015-08-18 14:50:00,63.76,63.77,63.67,63.68,126313.0,49.8625,49.8704,49.7922,49.8,126313.0
2015-08-18 15:00:00,63.68,63.7,63.61,63.63,199015.0,49.8,49.8156,49.7452,49.7609,199015.0
2015-08-18 15:10:00,63.62,63.63,63.54,63.58,244676.0,49.7531,49.7609,49.6905,49.7218,244676.0
2015-08-18 15:20:00,63.58,63.64,63.53,63.62,206330.0,49.7218,49.7687,49.6827,49.7531,206330.0
2015-08-18 15:30:00,63.62,63.65,63.57,63.63,244649.0,49.7531,49.7765,49.7139,49.7609,244649.0
2015-08-18 15:40:00,63.63,63.72,63.62,63.68,357395.0,49.7609,49.8313,49.7531,49.8,357395.0
2015-08-18 15:50:00,63.69,63.72,63.66,63.7,607413.0,49.8078,49.8313,49.7843,49.8156,607413.0
2015-08-19 09:30:00,63.3,63.41,63.15,63.27,285047.0,49.5028,49.5888,49.3855,49.4793,285047.0
2015-08-19 09:40:00,63.27,63.35,63.11,63.11,126960.0,49.4793,49.5419,49.3542,49.3542,126960.0
2015-08-19 09:50:00,63.12,63.17,63.02,63.03,205266.0,49.362,49.4011,49.2838,49.2916,205266.0
2015-08-19 10:00:00,63.03,63.16,63.02,63.1,216231.0,49.2916,49.3933,49.2838,49.3464,216231.0
2015-08-19 10:10:00,63.11,63.15,62.95,63.0,185585.0,49.3542,49.3855,49.2291,49.2682,185585.0
2015-08-19 10:20:00,63.0,63.06,62.97,62.99,244316.0,49.2682,49.3151,49.2447,49.2604,244316.0
2015-08-19 10:30:00,62.99,63.06,62.97,63.03,257039.0,49.2604,49.3151,49.2447,49.2916,257039.0
2015-08-19 10:40:00,63.04,63.06,62.81,62.85,429955.0,49.2995,49.3151,49.1196,49.1509,429955.0
2015-08-19 10:50:00,62.85,62.98,62.83,62.97,165274.0,49.1509,49.2525,49.1352,49.2447,165274.0
2015-08-19 11:00:00,62.98,63.01,62.94,62.96,136189.0,49.2525,49.276,49.2213,49.2369,136189.0
2015-08-19 11:10:00,62.96,63.06,62.93,62.96,110496.0,49.2369,49.3151,49.2134,49.2369,110496.0
2015-08-19 11:20:00,62.95,62.98,62.91,62.95,88085.0,49.2291,49.2525,49.1978,49.2291,88085.0
2015-08-19 11:30:00,62.95,63.03,62.94,63.0,121376.0,49.2291,49.2916,49.2213,49.2682,121376.0
2015-08-19 11:40:00,63.0,63.01,62.92,62.93,102700.0,49.2682,49.276,49.2056,49.2134,102700.0
2015-08-19 11:50:00,62.93,63.02,62.92,63.01,201215.0,49.2134,49.2838,49.2056,49.276,201215.0
2015-08-19 12:00:00,63.01,63.07,63.01,63.05,124749.0,49.276,49.3229,49.276,49.3073,124749.0
2015-08-19 12:10:00,63.06,63.06,62.96,62.99,290492.0,49.3151,49.3151,49.2369,49.2604,290492.0
2015-08-19 12:20:00,63.0,63.06,62.99,63.03,92506.0,49.2682,49.3151,49.2604,49.2916,92506.0
2015-08-19 12:30:00,63.04,63.1,63.02,63.05,148756.0,49.2995,49.3464,49.2838,49.3073,148756.0
2015-08-19 12:40:00,63.05,63.07,62.99,63.02,120027.0,49.3073,49.3229,49.2604,49.2838,120027.0
2015-08-19 12:50:00,63.02,63.07,62.99,63.05,119678.0,49.2838,49.3229,49.2604,49.3073,119678.0
2015-08-19 13:00:00,63.06,63.08,63.03,63.05,179979.0,49.3151,49.3308,49.2916,49.3073,179979.0
2015-08-19 13:10:00,63.06,63.07,63.03,63.04,157379.0,49.3151,49.3229,49.2916,49.2995,157379.0
2015-08-19 13:20:00,63.04,63.07,63.02,63.04,128901.0,49.2995,49.3229,49.2838,49.2995,128901.0
2015-08-19 13:30:00,63.01,63.07,62.99,63.04,122445.0,49.276,49.3229,49.2604,49.2995,122445.0
2015-08-19 13:40:00,63.05,63.12,63.02,63.07,258933.0,49.3073,49.362,49.2838,49.3229,258933.0
2015-08-19 13:50:00,63.06,63.07,62.98,63.02,198515.0,49.3151,49.3229,49.2525,49.2838,198515.0
2015-08-19 14:00:00,63.01,63.25,63.0,63.22,151174.0,49.276,49.4637,49.2682,49.4402,151174.0
2015-08-19 14:10:00,63.21,63.39,63.21,63.28,255052.0,49.4324,49.5732,49.4324,49.4872,255052.0
2015-08-19 14:20:00,63.28,63.34,63.16,63.21,101328.0,49.4872,49.5341,49.3933,49.4324,101328.0
2015-08-19 14:30:00,63.22,63.25,63.16,63.17,115704.0,49.4402,49.4637,49.3933,49.4011,115704.0
2015-08-19 14:40:00,63.17,63.2,63.05,63.12,123801.0,49.4011,49.4246,49.3073,49.362,123801.0
2015-08-19 14:50:00,63.12,63.12,62.92,62.99,188323.0,49.362,49.362,49.2056,49.2604,188323.0
2015-08-19 15:00:00,62.99,63.02,62.92,62.99,202972.0,49.2604,49.2838,49.2056,49.2604,202972.0
2015-08-19 15:10:00,62.98,63.07,62.91,63.05,418127.0,49.2525,49.3229,49.1978,49.3073,418127.0
2015-08-19 15:20:00,63.04,63.08,63.01,63.06,243356.0,49.2995,49.3308,49.276,49.3151,243356.0
2015-08-19 15:30:00,63.06,63.09,62.99,63.01,357128.0,49.3151,49.3386,49.2604,49.276,357128.0
2015-08-19 15:40:00,63.0,63.16,62.98,63.15,406317.0,49.2682,49.3933,49.2525,49.3855,406317.0
2015-08-19 15:50:00,63.14,63.16,62.93,62.93,586891.0,49.3777,49.3933,49.2134,49.2134,586891.0
2015-08-20 09:30:00,62.33,62.69,62.27,62.51,372580.0,48.7442,49.0258,48.6973,48.885,372580.0
2015-08-20 09:40:00,62.49,62.6,62.31,62.31,277180.0,48.8694,48.9554,48.7286,48.7286,277180.0
2015-08-20 09:50:00,62.31,62.42,62.27,62.4,238542.0,48.7286,48.8146,48.6973,48.799,238542.0
2015-08-20 10:00:00,62.41,62.47,62.25,62.27,179518.0,48.8068,48.8537,48.6817,48.6973,179518.0
2015-08-20 10:10:00,62.26,62.31,62.23,62.27,195765.0,48.6895,48.7286,48.666,48.6973,195765.0
2015-08-20 10:20:00,62.27,62.29,62.11,62.14,272986.0,48.6973,48.7129,48.5722,48.5956,272986.0
2015-08-20 10:30:00,62.14,62.2,62.12,62.19,120372.0,48.5956,48.6426,48.58,48.6347,120372.0
2015-08-20 10:40:00,62.19,62.27,62.13,62.26,195671.0,48.6347,48.6973,48.5878,48.6895,195671.0
2015-08-20 10:50:00,62.26,62.33,62.22,62.23,264175.0,48.6895,48.7442,48.6582,48.666,264175.0
2015-08-20 11:00:00,62.22,62.28,62.19,62.22,156861.0,48.6582,48.7051,48.6347,48.6582,156861.0
2015-08-20 11:10:00,62.23,62.26,62.15,62.16,167377.0,48.666,48.6895,48.6035,48.6113,167377.0
2015-08-20 11:20:00,62.16,62.26,62.16,62.25,304259.0,48.6113,48.6895,48.6113,48.6817,304259.0
2015-08-20 11:30:00,62.26,62.29,62.21,62.23,123673.0,48.6895,48.7129,48.6504,48.666,123673.0
2015-08-20 11:40:00,62.24,62.32,62.23,62.32,62328.0,48.6738,48.7364,48.666,48.7364,62328.0
2015-08-20 11:50:00,62.32,62.32,62.23,62.29,115887.0,48.7364,48.7364,48.666,48.7129,115887.0
2015-08-20 12:00:00,62.3,62.3,62.21,62.27,74738.0,48.7208,48.7208,48.6504,48.6973,74738.0
2015-08-20 12:10:00,62.26,62.29,62.15,62.19,129092.0,48.6895,48.7129,48.6035,48.6347,129092.0
2015-08-20 12:20:00,62.19,62.2,62.08,62.13,118494.0,48.6347,48.6426,48.5487,48.5878,118494.0
2015-08-20 12:30:00,62.13,62.24,62.11,62.21,112319.0,48.5878,48.6738,48.5722,48.6504,112319.0
2015-08-20 12:40:00,62.21,62.21,62.15,62.2,180601.0,48.6504,48.6504,48.6035,48.6426,180601.0
2015-08-20 12:50:00,62.21,62.21,62.15,62.19,214017.0,48.6504,48.6504,48.6035,48.6347,214017.0
2015-08-20 13:00:00,62.18,62.24,62.15,62.19,109082.0,48.6269,48.6738,48.6035,48.6347,109082.0
2015-08-20 13:10:00,62.18,62.2,62.09,62.15,134746.0,48.6269,48.6426,48.5565,48.6035,134746.0
2015-08-20 13:20:00,62.15,62.18,62.11,62.12,116892.0,48.6035,48.6269,48.5722,48.58,116892.0
2015-08-20 13:30:00,62.11,62.16,62.1,62.1,55360.0,48.5722,48.6113,48.5644,48.5644,55360.0
2015-08-20 13:40:00,62.11,62.14,62.05,62.13,108749.0,48.5722,48.5956,48.5253,48.5878,108749.0
2015-08-20 13:50:00,62.14,62.17,62.12,62.17,89529.0,48.5956,48.6191,48.58,48.6191,89529.0
2015-08-20 14:00:00,62.16,62.17,62.06,62.08,95613.0,48.6113,48.6191,48.5331,48.5487,95613.0
2015-08-20 14:10:00,62.07,62.08,61.95,62.01,139345.0,48.5409,48.5487,48.4471,48.494,139345.0
2015-08-20 14:20:00,62.01,62.08,62.0,62.01,95176.0,48.494,48.5487,48.4862,48.494,95176.0
2015-08-20 14:30:00,62.01,62.02,61.92,61.95,68584.0,48.494,48.5018,48.4236,48.4471,68584.0
2015-08-20 14:40:00,61.95,61.96,61.86,61.87,105288.0,48.4471,48.4549,48.3767,48.3845,105288.0
2015-08-20 14:50:00,61.87,61.97,61.86,61.86,104711.0,48.3845,48.4627,48.3767,48.3767,104711.0
2015-08-20 15:00:00,61.87,61.95,61.84,61.95,130059.0,48.3845,48.4471,48.361,48.4471,130059.0
2015-08-20 15:10:00,61.95,61.98,61.87,61.9,204343.0,48.4471,48.4705,48.3845,48.408,204343.0
2015-08-20 15:20:00,61.9,62.0,61.89,62.0,135928.0,48.408,48.4862,48.4001,48.4862,135928.0
2015-08-20 15:30:00,61.99,62.0,61.91,61.91,473788.0,48.4783,48.4862,48.4158,48.4158,473788.0
2015-08-20 15:40:00,61.91,61.95,61.84,61.87,363466.0,48.4158,48.4471,48.361,48.3845,363466.0
2015-08-20 15:50:00,61.87,61.9,61.69,61.71,883961.0,48.3845,48.408,48.2437,48.2594,883961.0
2015-08-21 09:30:00,61.0,61.31,60.8,61.31,808194.0,47.7041,47.9465,47.5477,47.9465,808194.0
2015-08-21 09:40:00,61.31,61.32,60.9,60.95,306051.0,47.9465,47.9544,47.6259,47.665,306051.0
2015-08-21 09:50:00,60.95,61.23,60.91,61.18,237095.0,47.665,47.884,47.6337,47.8449,237095.0
2015-08-21 10:00:00,61.17,61.38,61.17,61.22,199730.0,47.8371,48.0013,47.8371,47.8762,199730.0
2015-08-21 10:10:00,61.21,61.22,61.03,61.04,307708.0,47.8683,47.8762,47.7276,47.7354,307708.0
2015-08-21 10:20:00,61.04,61.13,61.0,61.0,313822.0,47.7354,47.8058,47.7041,47.7041,313822.0
2015-08-21 10:30:00,61.0,61.03,60.77,60.84,224831.0,47.7041,47.7276,47.5243,47.579,224831.0
2015-08-21 10:40:00,60.83,60.92,60.79,60.81,156161.0,47.5712,47.6416,47.5399,47.5555,156161.0
2015-08-21 10:50:00,60.81,60.86,60.69,60.79,169937.0,47.5555,47.5946,47.4617,47.5399,169937.0
2015-08-21 11:00:00,60.8,60.81,60.58,60.62,192562.0,47.5477,47.5555,47.3757,47.4069,192562.0
2015-08-21 11:10:00,60.63,60.63,60.4,60.59,226752.0,47.4148,47.4148,47.2349,47.3835,226752.0
2015-08-21 11:20:00,60.59,60.61,60.42,60.54,147270.0,47.3835,47.3991,47.2505,47.3444,147270.0
2015-08-21 11:30:00,60.53,60.56,60.24,60.26,169189.0,47.3366,47.36,47.1098,47.1254,169189.0
2015-08-21 11:40:00,60.26,60.41,60.24,60.41,182495.0,47.1254,47.2427,47.1098,47.2427,182495.0
2015-08-21 11:50:00,60.41,60.52,60.34,60.48,139099.0,47.2427,47.3287,47.188,47.2975,139099.0
2015-08-21 12:00:00,60.47,60.72,60.41,60.68,114845.0,47.2896,47.4851,47.2427,47.4539,114845.0
2015-08-21 12:10:00,60.68,60.76,60.6,60.69,201659.0,47.4539,47.5164,47.3913,47.4617,201659.0
2015-08-21 12:20:00,60.68,60.74,60.62,60.64,167868.0,47.4539,47.5008,47.4069,47.4226,167868.0
2015-08-21 12:30:00,60.63,60.72,60.59,60.59,120054.0,47.4148,47.4851,47.3835,47.3835,120054.0
2015-08-21 12:40:00,60.59,60.59,60.41,60.47,149622.0,47.3835,47.3835,47.2427,47.2896,149622.0
2015-08-21 12:50:00,60.47,60.47,60.28,60.28,146365.0,47.2896,47.2896,47.1411,47.1411,146365.0
2015-08-21 13:00:00,60.28,60.37,60.18,60.29,131577.0,47.1411,47.2114,47.0629,47.1489,131577.0
2015-08-21 13:10:00,60.29,60.33,60.25,60.27,115333.0,47.1489,47.1802,47.1176,47.1332,115333.0
2015-08-21 13:20:00,60.27,60.52,60.26,60.51,126997.0,47.1332,47.3287,47.1254,47.3209,126997.0
2015-08-21 13:30:00,60.51,60.67,60.44,60.65,218580.0,47.3209,47.446,47.2662,47.4304,218580.0
2015-08-21 13:40:00,60.64,60.73,60.54,60.54,131381.0,47.4226,47.493,47.3444,47.3444,131381.0
2015-08-21 13:50:00,60.54,60.58,60.47,60.54,303571.0,47.3444,47.3757,47.2896,47.3444,303571.0
2015-08-21 14:00:00,60.54,60.63,60.5,60.57,266177.0,47.3444,47.4148,47.3131,47.3678,266177.0
2015-08-21 14:10:00,60.57,60.57,60.33,60.37,161590.0,47.3678,47.3678,47.1802,47.2114,161590.0
2015-08-21 14:20:00,60.37,60.42,60.26,60.3,126554.0,47.2114,47.2505,47.1254,47.1567,126554.0
2015-08-21 14:30:00,60.3,60.39,60.22,60.24,261418.0,47.1567,47.2271,47.0941,47.1098,261418.0
2015-08-21 14:40:00,60.25,60.26,60.04,60.05,271248.0,47.1176,47.1254,46.9534,46.9612,271248.0
2015-08-21 14:50:00,60.04,60.16,59.97,60.1,239795.0,46.9534,47.0472,46.8986,47.0003,239795.0
2015-08-21 15:00:00,60.08,60.14,59.96,59.99,257019.0,46.9846,47.0316,46.8908,46.9143,257019.0
2015-08-21 15:10:00,59.99,60.03,59.77,60.0,335804.0,46.9143,46.9455,46.7422,46.9221,335804.0
2015-08-21 15:20:00,60.01,60.01,59.9,59.95,328853.0,46.9299,46.9299,46.8439,46.883,328853.0
2015-08-21 15:30:00,59.94,59.96,59.7,59.9,756529.0,46.8752,46.8908,46.6875,46.8439,756529.0
2015-08-21 15:40:00,59.89,60.08,59.89,60.07,767660.0,46.8361,46.9846,46.8361,46.9768,767660.0
2015-08-21 15:50:00,60.07,60.08,59.72,59.75,1442754.0,46.9768,46.9846,46.7031,46.7266,1442754.0
2015-08-24 09:30:00,55.22,56.5,54.0,56.23,873840.0,43.184,44.185,42.2299,43.9738,873840.0
2015-08-24 09:40:00,56.42,57.98,56.16,57.04,614520.0,44.1224,45.3424,43.9191,44.6073,614520.0
2015-08-24 09:50:00,57.01,57.26,56.29,56.9,589195.0,44.5838,44.7793,44.0207,44.4978,589195.0
2015-08-24 10:00:00,56.87,57.4,56.64,57.26,593607.0,44.4743,44.8888,44.2944,44.7793,593607.0
2015-08-24 10:10:00,57.24,57.87,57.17,57.82,762656.0,44.7637,45.2564,44.7089,45.2172,762656.0
2015-08-24 10:20:00,57.82,58.29,57.79,57.93,557452.0,45.2172,45.5848,45.1938,45.3033,557452.0
2015-08-24 10:30:00,57.91,58.25,57.42,58.05,536497.0,45.2876,45.5535,44.9044,45.3971,536497.0
2015-08-24 10:40:00,58.05,58.23,57.61,58.11,441238.0,45.3971,45.5379,45.053,45.444,441238.0
2015-08-24 10:50:00,58.09,58.16,57.85,58.0,504332.0,45.4284,45.4831,45.2407,45.358,504332.0
2015-08-24 11:00:00,58.01,58.07,57.41,57.58,461464.0,45.3658,45.4128,44.8966,45.0296,461464.0
2015-08-24 11:10:00,57.57,57.66,57.45,57.55,302649.0,45.0217,45.0921,44.9279,45.0061,302649.0
2015-08-24 11:20:00,57.54,57.57,57.41,57.48,351381.0,44.9983,45.0217,44.8966,44.9514,351381.0
2015-08-24 11:30:00,57.5,57.88,57.44,57.86,428425.0,44.967,45.2642,44.9201,45.2485,428425.0
2015-08-24 11:40:00,57.87,58.11,57.82,58.09,489533.0,45.2564,45.444,45.2172,45.4284,489533.0
2015-08-24 11:50:00,58.09,58.54,58.07,58.39,231474.0,45.4284,45.7803,45.4128,45.663,231474.0
2015-08-24 12:00:00,58.39,58.5,58.18,58.49,304503.0,45.663,45.749,45.4988,45.7412,304503.0
2015-08-24 12:10:00,58.5,58.53,58.25,58.39,315666.0,45.749,45.7725,45.5535,45.663,315666.0
2015-08-24 12:20:00,58.38,58.89,58.29,58.79,365845.0,45.6552,46.054,45.5848,45.9758,365845.0
2015-08-24 12:30:00,58.8,58.81,58.54,58.69,243681.0,45.9836,45.9915,45.7803,45.8976,243681.0
2015-08-24 12:40:00,58.68,58.73,58.34,58.35,245165.0,45.8898,45.9289,45.6239,45.6317,245165.0
2015-08-24 12:50:00,58.34,58.54,58.25,58.37,225019.0,45.6239,45.7803,45.5535,45.6474,225019.0
2015-08-24 13:00:00,58.38,58.64,58.37,58.59,190270.0,45.6552,45.8585,45.6474,45.8194,190270.0
2015-08-24 13:10:00,58.59,58.65,58.46,58.58,159224.0,45.8194,45.8663,45.7178,45.8116,159224.0
2015-08-24 13:20:00,58.57,58.6,58.37,58.48,335071.0,45.8038,45.8272,45.6474,45.7334,335071.0
2015-08-24 13:30:00,58.46,58.46,58.09,58.12,171331.0,45.7178,45.7178,45.4284,45.4519,171331.0
2015-08-24 13:40:00,58.11,58.42,58.11,58.39,227033.0,45.444,45.6865,45.444,45.663,227033.0
2015-08-24 13:50:00,58.39,58.41,58.15,58.19,333917.0,45.663,45.6786,45.4753,45.5066,333917.0
2015-08-24 14:00:00,58.19,58.23,57.96,58.03,286915.0,45.5066,45.5379,45.3267,45.3815,286915.0
2015-08-24 14:10:00,58.04,58.1,57.67,57.93,386818.0,45.3893,45.4362,45.0999,45.3033,386818.0
2015-08-24 14:20:00,57.96,58.09,57.9,57.97,228118.0,45.3267,45.4284,45.2798,45.3346,228118.0
2015-08-24 14:30:00,57.98,58.09,57.89,57.99,320446.0,45.3424,45.4284,45.272,45.3502,320446.0
2015-08-24 14:40:00,57.99,57.99,57.62,57.72,351082.0,45.3502,45.3502,45.0608,45.139,351082.0
2015-08-24 14:50:00,57.72,57.77,57.15,57.19,474161.0,45.139,45.1781,44.6933,44.7246,474161.0
2015-08-24 15:00:00,57.19,57.51,56.92,57.5,443475.0,44.7246,44.9748,44.5134,44.967,443475.0
2015-08-24 15:10:00,57.51,57.51,57.0,57.03,449501.0,44.9748,44.9748,44.576,44.5994,449501.0
2015-08-24 15:20:00,57.03,57.09,56.81,56.84,765153.0,44.5994,44.6464,44.4274,44.4509,765153.0
2015-08-24 15:30:00,56.84,57.48,56.8,57.41,878715.0,44.4509,44.9514,44.4196,44.8966,878715.0
2015-08-24 15:40:00,57.42,57.97,57.2,57.35,739434.0,44.9044,45.3346,44.7324,44.8497,739434.0
2015-08-24 15:50:00,57.34,57.65,56.94,56.95,1250730.0,44.8419,45.0843,44.5291,44.5369,1250730.0
2015-08-25 09:30:00,58.77,59.09,58.18,58.6,532447.0,45.9602,46.2104,45.4988,45.8272,532447.0
2015-08-25 09:40:00,58.59,58.63,58.29,58.39,323205.0,45.8194,45.8507,45.5848,45.663,323205.0
2015-08-25 09:50:00,58.39,58.52,58.28,58.33,220030.0,45.663,45.7647,45.577,45.6161,220030.0
2015-08-25 10:00:00,58.34,58.41,58.11,58.27,259004.0,45.6239,45.6786,45.444,45.5692,259004.0
2015-08-25 10:10:00,58.27,58.55,58.17,58.47,261792.0,45.5692,45.7881,45.491,45.7256,261792.0
2015-08-25 10:20:00,58.48,58.58,58.37,58.4,259309.0,45.7334,45.8116,45.6474,45.6708,259309.0
2015-08-25 10:30:00,58.4,58.41,58.23,58.39,198410.0,45.6708,45.6786,45.5379,45.663,198410.0
2015-08-25 10:40:00,58.4,58.51,58.36,58.46,189323.0,45.6708,45.7569,45.6395,45.7178,189323.0
2015-08-25 10:50:00,58.46,58.52,58.3,58.39,210005.0,45.7178,45.7647,45.5926,45.663,210005.0
2015-08-25 11:00:00,58.4,58.59,58.4,58.58,161167.0,45.6708,45.8194,45.6708,45.8116,161167.0
2015-08-25 11:10:00,58.57,58.87,58.56,58.79,267660.0,45.8038,46.0384,45.796,45.9758,267660.0
2015-08-25 11:20:00,58.8,58.95,58.71,58.81,195116.0,45.9836,46.1009,45.9133,45.9915,195116.0
2015-08-25 11:30:00,58.81,58.86,58.69,58.82,140995.0,45.9915,46.0306,45.8976,45.9993,140995.0
2015-08-25 11:40:00,58.82,58.91,58.73,58.9,168245.0,45.9993,46.0697,45.9289,46.0618,168245.0
2015-08-25 11:50:00,58.9,58.9,58.61,58.64,187297.0,46.0618,46.0618,45.8351,45.8585,187297.0
2015-08-25 12:00:00,58.62,58.7,58.54,58.68,132048.0,45.8429,45.9054,45.7803,45.8898,132048.0
2015-08-25 12:10:00,58.67,58.78,58.66,58.71,130903.0,45.882,45.968,45.8742,45.9133,130903.0
2015-08-25 12:20:00,58.7,58.87,58.69,58.84,122968.0,45.9054,46.0384,45.8976,46.0149,122968.0
2015-08-25 12:30:00,58.84,58.92,58.66,58.67,112370.0,46.0149,46.0775,45.8742,45.882,112370.0
2015-08-25 12:40:00,58.67,58.72,58.53,58.54,188919.0,45.882,45.9211,45.7725,45.7803,188919.0
2015-08-25 12:50:00,58.55,58.6,58.38,58.4,177436.0,45.7881,45.8272,45.6552,45.6708,177436.0
2015-08-25 13:00:00,58.4,58.5,58.32,58.33,179320.0,45.6708,45.749,45.6083,45.6161,179320.0
2015-08-25 13:10:00,58.34,58.36,58.25,58.27,114789.0,45.6239,45.6395,45.5535,45.5692,114789.0
2015-08-25 13:20:00,58.27,58.36,57.87,57.9,253516.0,45.5692,45.6395,45.2564,45.2798,253516.0
2015-08-25 13:30:00,57.89,58.13,57.86,58.07,130748.0,45.272,45.4597,45.2485,45.4128,130748.0
2015-08-25 13:40:00,58.06,58.06,57.9,58.01,103343.0,45.4049,45.4049,45.2798,45.3658,103343.0
2015-08-25 13:50:00,58.01,58.17,57.98,58.09,101898.0,45.3658,45.491,45.3424,45.4284,101898.0
2015-08-25 14:00:00,58.08,58.12,58.0,58.01,132374.0,45.4206,45.4519,45.358,45.3658,132374.0
2015-08-25 14:10:00,58.02,58.2,57.99,58.18,89703.0,45.3737,45.5144,45.3502,45.4988,89703.0
2015-08-25 14:20:00,58.18,58.3,58.13,58.2,152833.0,45.4988,45.5926,45.4597,45.5144,152833.0
2015-08-25 14:30:00,58.19,58.25,58.11,58.15,156874.0,45.5066,45.5535,45.444,45.4753,156874.0
2015-08-25 14:40:00,58.14,58.36,58.14,58.36,117569.0,45.4675,45.6395,45.4675,45.6395,117569.0
2015-08-25 14:50:00,58.36,58.47,58.31,58.39,150820.0,45.6395,45.7256,45.6004,45.663,150820.0
2015-08-25 15:00:00,58.4,58.44,58.17,58.23,189963.0,45.6708,45.7021,45.491,45.5379,189963.0
2015-08-25 15:10:00,58.22,58.27,57.99,58.02,312131.0,45.5301,45.5692,45.3502,45.3737,312131.0
2015-08-25 15:20:00,58.02,58.02,57.74,57.76,484924.0,45.3737,45.3737,45.1547,45.1703,484924.0
2015-08-25 15:30:00,57.75,57.82,57.51,57.53,754061.0,45.1625,45.2172,44.9748,44.9905,754061.0
2015-08-25 15:40:00,57.53,57.71,56.94,57.05,1098177.0,44.9905,45.1312,44.5291,44.6151,1098177.0
2015-08-25 15:50:00,57.06,57.39,56.56,56.65,1465850.0,44.6229,44.881,44.2319,44.3023,1465850.0
2015-08-26 09:30:00,59.15,59.15,57.9,58.13,396833.0,46.2574,46.2574,45.2798,45.4597,396833.0
2015-08-26 09:40:00,58.13,58.23,57.91,58.23,394600.0,45.4597,45.5379,45.2876,45.5379,394600.0
2015-08-26 09:50:00,58.24,58.26,57.86,58.12,312066.0,45.5457,45.5613,45.2485,45.4519,312066.0
2015-08-26 10:00:00,58.13,58.37,58.03,58.26,200842.0,45.4597,45.6474,45.3815,45.5613,200842.0
2015-08-26 10:10:00,58.29,58.32,57.68,57.72,346844.0,45.5848,45.6083,45.1078,45.139,346844.0
2015-08-26 10:20:00,57.72,58.08,57.57,57.96,434084.0,45.139,45.4206,45.0217,45.3267,434084.0
2015-08-26 10:30:00,57.97,58.13,57.76,57.93,316317.0,45.3346,45.4597,45.1703,45.3033,316317.0
2015-08-26 10:40:00,57.94,57.94,57.69,57.8,266020.0,45.3111,45.3111,45.1156,45.2016,266020.0
2015-08-26 10:50:00,57.8,58.07,57.73,57.77,234321.0,45.2016,45.4128,45.1469,45.1781,234321.0
2015-08-26 11:00:00,57.76,57.81,57.56,57.68,259880.0,45.1703,45.2094,45.0139,45.1078,259880.0
2015-08-26 11:10:00,57.68,57.78,57.52,57.74,169150.0,45.1078,45.186,44.9826,45.1547,169150.0
2015-08-26 11:20:00,57.74,57.86,57.67,57.7,152002.0,45.1547,45.2485,45.0999,45.1234,152002.0
2015-08-26 11:30:00,57.7,57.79,57.37,57.41,166507.0,45.1234,45.1938,44.8653,44.8966,166507.0
2015-08-26 11:40:00,57.41,57.66,57.4,57.62,154354.0,44.8966,45.0921,44.8888,45.0608,154354.0
2015-08-26 11:50:00,57.63,57.73,57.48,57.59,181394.0,45.0687,45.1469,44.9514,45.0374,181394.0
2015-08-26 12:00:00,57.57,57.59,57.41,57.52,106893.0,45.0217,45.0374,44.8966,44.9826,106893.0
2015-08-26 12:10:00,57.53,57.72,57.47,57.66,151209.0,44.9905,45.139,44.9435,45.0921,151209.0
2015-08-26 12:20:00,57.66,57.68,57.41,57.47,93569.0,45.0921,45.1078,44.8966,44.9435,93569.0
2015-08-26 12:30:00,57.46,57.47,57.31,57.37,158457.0,44.9357,44.9435,44.8184,44.8653,158457.0
2015-08-26 12:40:00,57.38,57.57,57.34,57.54,120758.0,44.8732,45.0217,44.8419,44.9983,120758.0
2015-08-26 12:50:00,57.53,57.81,57.45,57.81,108560.0,44.9905,45.2094,44.9279,45.2094,108560.0
2015-08-26 13:00:00,57.81,57.93,57.62,57.68,121244.0,45.2094,45.3033,45.0608,45.1078,121244.0
2015-08-26 13:10:00,57.68,57.8,57.65,57.78,183883.0,45.1078,45.2016,45.0843,45.186,183883.0
2015-08-26 13:20:00,57.77,58.06,57.77,58.06,147670.0,45.1781,45.4049,45.1781,45.4049,147670.0
2015-08-26 13:30:00,58.05,58.28,57.99,58.25,250486.0,45.3971,45.577,45.3502,45.5535,250486.0
2015-08-26 13:40:00,58.25,58.31,58.15,58.21,247454.0,45.5535,45.6004,45.4753,45.5222,247454.0
2015-08-26 13:50:00,58.21,58.46,58.2,58.44,216203.0,45.5222,45.7178,45.5144,45.7021,216203.0
2015-08-26 14:00:00,58.44,58.46,58.28,58.44,135010.0,45.7021,45.7178,45.577,45.7021,135010.0
2015-08-26 14:10:00,58.44,58.52,58.23,58.26,276407.0,45.7021,45.7647,45.5379,45.5613,276407.0
2015-08-26 14:20:00,58.27,58.46,58.23,58.44,239585.0,45.5692,45.7178,45.5379,45.7021,239585.0
2015-08-26 14:30:00,58.44,58.6,58.36,58.56,278561.0,45.7021,45.8272,45.6395,45.796,278561.0
2015-08-26 14:40:00,58.57,58.92,58.57,58.72,365913.0,45.8038,46.0775,45.8038,45.9211,365913.0
2015-08-26 14:50:00,58.72,58.86,58.66,58.75,324549.0,45.9211,46.0306,45.8742,45.9445,324549.0
2015-08-26 15:00:00,58.74,58.94,58.66,58.91,347967.0,45.9367,46.0931,45.8742,46.0697,347967.0
2015-08-26 15:10:00,58.92,59.37,58.92,59.37,519444.0,46.0775,46.4294,46.0775,46.4294,519444.0
2015-08-26 15:20:00,59.36,59.43,59.25,59.31,555053.0,46.4216,46.4763,46.3356,46.3825,555053.0
2015-08-26 15:30:00,59.32,59.49,59.26,59.28,517819.0,46.3903,46.5232,46.3434,46.359,517819.0
2015-08-26 15:40:00,59.29,59.61,59.21,59.24,892736.0,46.3668,46.6171,46.3043,46.3277,892736.0
2015-08-26 15:50:00,59.23,59.39,59.01,59.17,1552997.0,46.3199,46.445,46.1479,46.273,1552997.0
2015-08-27 09:30:00,59.83,60.02,59.66,59.92,389571.0,46.7891,46.9377,46.6562,46.8595,389571.0
2015-08-27 09:40:00,59.92,59.97,59.72,59.76,231309.0,46.8595,46.8986,46.7031,46.7344,231309.0
2015-08-27 09:50:00,59.75,59.86,59.55,59.57,163003.0,46.7266,46.8126,46.5702,46.5858,163003.0
2015-08-27 10:00:00,59.58,59.6,59.38,59.57,168598.0,46.5936,46.6093,46.4372,46.5858,168598.0
2015-08-27 10:10:00,59.56,59.67,59.53,59.59,151345.0,46.578,46.664,46.5545,46.6015,151345.0
2015-08-27 10:20:00,59.6,59.71,59.54,59.68,190514.0,46.6093,46.6953,46.5623,46.6718,190514.0
2015-08-27 10:30:00,59.67,59.81,59.63,59.78,168176.0,46.664,46.7735,46.6327,46.75,168176.0
2015-08-27 10:40:00,59.79,59.9,59.78,59.88,204092.0,46.7579,46.8439,46.75,46.8282,204092.0
2015-08-27 10:50:00,59.88,60.02,59.84,59.97,212575.0,46.8282,46.9377,46.797,46.8986,212575.0
2015-08-27 11:00:00,59.97,60.06,59.95,59.97,162069.0,46.8986,46.969,46.883,46.8986,162069.0
2015-08-27 11:10:00,59.98,60.1,59.95,60.06,268398.0,46.9064,47.0003,46.883,46.969,268398.0
2015-08-27 11:20:00,60.06,60.25,60.05,60.24,221098.0,46.969,47.1176,46.9612,47.1098,221098.0
2015-08-27 11:30:00,60.25,60.28,60.2,60.21,160261.0,47.1176,47.1411,47.0785,47.0863,160261.0
2015-08-27 11:40:00,60.21,60.39,60.21,60.39,132856.0,47.0863,47.2271,47.0863,47.2271,132856.0
2015-08-27 11:50:00,60.39,60.45,60.35,60.43,163122.0,47.2271,47.274,47.1958,47.2584,163122.0
2015-08-27 12:00:00,60.43,60.64,60.37,60.54,170035.0,47.2584,47.4226,47.2114,47.3444,170035.0
2015-08-27 12:10:00,60.54,60.58,60.45,60.54,92645.0,47.3444,47.3757,47.274,47.3444,92645.0
2015-08-27 12:20:00,60.54,60.73,60.52,60.72,241514.0,47.3444,47.493,47.3287,47.4851,241514.0
2015-08-27 12:30:00,60.72,60.77,60.65,60.74,95168.0,47.4851,47.5243,47.4304,47.5008,95168.0
2015-08-27 12:40:00,60.74,60.78,60.65,60.77,80490.0,47.5008,47.5321,47.4304,47.5243,80490.0
2015-08-27 12:50:00,60.77,60.91,60.74,60.9,150748.0,47.5243,47.6337,47.5008,47.6259,150748.0
2015-08-27 13:00:00,60.9,60.93,60.79,60.9,109200.0,47.6259,47.6494,47.5399,47.6259,109200.0
2015-08-27 13:10:00,60.89,60.97,60.88,60.91,80924.0,47.6181,47.6807,47.6103,47.6337,80924.0
2015-08-27 13:20:00,60.91,61.15,60.91,61.14,230451.0,47.6337,47.8214,47.6337,47.8136,230451.0
2015-08-27 13:30:00,61.15,61.15,60.95,60.95,109378.0,47.8214,47.8214,47.665,47.665,109378.0
2015-08-27 13:40:00,60.95,61.08,60.95,61.0,160060.0,47.665,47.7667,47.665,47.7041,160060.0
2015-08-27 13:50:00,61.01,61.13,60.98,61.12,144837.0,47.7119,47.8058,47.6885,47.798,144837.0
2015-08-27 14:00:00,61.13,61.15,61.05,61.07,120811.0,47.8058,47.8214,47.7432,47.7589,120811.0
2015-08-27 14:10:00,61.07,61.12,60.9,61.0,191941.0,47.7589,47.798,47.6259,47.7041,191941.0
2015-08-27 14:20:00,60.99,61.07,60.67,60.73,296650.0,47.6963,47.7589,47.446,47.493,296650.0
2015-08-27 14:30:00,60.7,60.86,60.62,60.83,226961.0,47.4695,47.5946,47.4069,47.5712,226961.0
2015-08-27 14:40:00,60.84,60.85,60.46,60.49,325610.0,47.579,47.5868,47.2818,47.3053,325610.0
2015-08-27 14:50:00,60.46,60.6,60.21,60.25,256283.0,47.2818,47.3913,47.0863,47.1176,256283.0
2015-08-27 15:00:00,60.25,60.36,59.92,60.27,514359.0,47.1176,47.2036,46.8595,47.1332,514359.0
2015-08-27 15:10:00,60.25,60.4,60.11,60.34,213750.0,47.1176,47.2349,47.0081,47.188,213750.0
2015-08-27 15:20:00,60.33,60.56,60.19,60.55,274821.0,47.1802,47.36,47.0707,47.3522,274821.0
2015-08-27 15:30:00,60.54,60.73,60.4,60.56,321423.0,47.3444,47.493,47.2349,47.36,321423.0
2015-08-27 15:40:00,60.57,60.96,60.54,60.94,349637.0,47.3678,47.6728,47.3444,47.6572,349637.0
2015-08-27 15:50:00,60.93,61.14,60.8,61.12,629744.0,47.6494,47.8136,47.5477,47.798,629744.0
2015-08-28 09:30:00,60.47,60.8,60.37,60.79,154531.0,47.2896,47.5477,47.2114,47.5399,154531.0
2015-08-28 09:40:00,60.78,60.81,60.4,60.42,137206.0,47.5321,47.5555,47.2349,47.2505,137206.0
2015-08-28 09:50:00,60.43,60.68,60.3,60.62,340289.0,47.2584,47.4539,47.1567,47.4069,340289.0
2015-08-28 10:00:00,60.62,60.8,60.51,60.59,137875.0,47.4069,47.5477,47.3209,47.3835,137875.0
2015-08-28 10:10:00,60.59,60.71,60.46,60.67,137841.0,47.3835,47.4773,47.2818,47.446,137841.0
2015-08-28 10:20:00,60.68,60.77,60.55,60.72,255689.0,47.4539,47.5243,47.3522,47.4851,255689.0
2015-08-28 10:30:00,60.71,60.88,60.71,60.79,88839.0,47.4773,47.6103,47.4773,47.5399,88839.0
2015-08-28 10:40:00,60.79,60.79,60.6,60.64,62281.0,47.5399,47.5399,47.3913,47.4226,62281.0
2015-08-28 10:50:00,60.63,60.76,60.62,60.68,59236.0,47.4148,47.5164,47.4069,47.4539,59236.0
2015-08-28 11:00:00,60.68,60.81,60.65,60.72,61039.0,47.4539,47.5555,47.4304,47.4851,61039.0
2015-08-28 11:10:00,60.72,60.81,60.7,60.77,115126.0,47.4851,47.5555,47.4695,47.5243,115126.0
2015-08-28 11:20:00,60.76,60.93,60.76,60.9,82249.0,47.5164,47.6494,47.5164,47.6259,82249.0
2015-08-28 11:30:00,60.9,60.95,60.76,60.81,111217.0,47.6259,47.665,47.5164,47.5555,111217.0
2015-08-28 11:40:00,60.79,60.8,60.64,60.75,108717.0,47.5399,47.5477,47.4226,47.5086,108717.0
2015-08-28 11:50:00,60.75,60.78,60.61,60.7,96871.0,47.5086,47.5321,47.3991,47.4695,96871.0
2015-08-28 12:00:00,60.69,60.79,60.68,60.74,77939.0,47.4617,47.5399,47.4539,47.5008,77939.0
2015-08-28 12:10:00,60.74,60.8,60.69,60.71,117998.0,47.5008,47.5477,47.4617,47.4773,117998.0
2015-08-28 12:20:00,60.72,60.8,60.69,60.78,73273.0,47.4851,47.5477,47.4617,47.5321,73273.0
2015-08-28 12:30:00,60.78,60.95,60.77,60.9,74555.0,47.5321,47.665,47.5243,47.6259,74555.0
2015-08-28 12:40:00,60.9,60.96,60.85,60.9,109394.0,47.6259,47.6728,47.5868,47.6259,109394.0
2015-08-28 12:50:00,60.9,60.94,60.89,60.92,81619.0,47.6259,47.6572,47.6181,47.6416,81619.0
2015-08-28 13:00:00,60.92,60.92,60.81,60.82,119452.0,47.6416,47.6416,47.5555,47.5634,119452.0
2015-08-28 13:10:00,60.82,60.84,60.72,60.79,86498.0,47.5634,47.579,47.4851,47.5399,86498.0
2015-08-28 13:20:00,60.79,60.79,60.6,60.6,132761.0,47.5399,47.5399,47.3913,47.3913,132761.0
2015-08-28 13:30:00,60.6,60.68,60.48,60.49,117227.0,47.3913,47.4539,47.2975,47.3053,117227.0
2015-08-28 13:40:00,60.48,60.62,60.46,60.55,100297.0,47.2975,47.4069,47.2818,47.3522,100297.0
2015-08-28 13:50:00,60.56,60.72,60.55,60.68,68304.0,47.36,47.4851,47.3522,47.4539,68304.0
2015-08-28 14:00:00,60.69,60.83,60.67,60.76,74285.0,47.4617,47.5712,47.446,47.5164,74285.0
2015-08-28 14:10:00,60.77,60.78,60.65,60.7,58343.0,47.5243,47.5321,47.4304,47.4695,58343.0
2015-08-28 14:20:00,60.72,60.79,60.71,60.78,121298.0,47.4851,47.5399,47.4773,47.5321,121298.0
2015-08-28 14:30:00,60.77,60.81,60.65,60.76,81315.0,47.5243,47.5555,47.4304,47.5164,81315.0
2015-08-28 14:40:00,60.75,60.89,60.68,60.82,141600.0,47.5086,47.6181,47.4539,47.5634,141600.0
2015-08-28 14:50:00,60.82,60.91,60.75,60.91,138230.0,47.5634,47.6337,47.5086,47.6337,138230.0
2015-08-28 15:00:00,60.91,60.91,60.74,60.83,114842.0,47.6337,47.6337,47.5008,47.5712,114842.0
2015-08-28 15:10:00,60.82,60.82,60.7,60.72,120752.0,47.5634,47.5634,47.4695,47.4851,120752.0
2015-08-28 15:20:00,60.73,60.74,60.6,60.65,209432.0,47.493,47.5008,47.3913,47.4304,209432.0
2015-08-28 15:30:00,60.65,60.74,60.58,60.63,242381.0,47.4304,47.5008,47.3757,47.4148,242381.0
2015-08-28 15:40:00,60.63,60.77,60.55,60.74,331536.0,47.4148,47.5243,47.3522,47.5008,331536.0
2015-08-28 15:50:00,60.74,61.06,60.74,60.98,626457.0,47.5008,47.751,47.5008,47.6885,626457.0
2015-08-31 09:30:00,60.74,60.86,60.51,60.53,165958.0,47.5008,47.5946,47.3209,47.3366,165958.0
2015-08-31 09:40:00,60.52,60.69,60.46,60.5,114413.0,47.3287,47.4617,47.2818,47.3131,114413.0
2015-08-31 09:50:00,60.49,60.68,60.45,60.47,109156.0,47.3053,47.4539,47.274,47.2896,109156.0
2015-08-31 10:00:00,60.47,60.47,60.28,60.32,112510.0,47.2896,47.2896,47.1411,47.1723,112510.0
2015-08-31 10:10:00,60.32,60.42,60.28,60.4,140243.0,47.1723,47.2505,47.1411,47.2349,140243.0
2015-08-31 10:20:00,60.4,60.59,60.37,60.55,235539.0,47.2349,47.3835,47.2114,47.3522,235539.0
2015-08-31 10:30:00,60.56,60.59,60.44,60.55,356032.0,47.36,47.3835,47.2662,47.3522,356032.0
2015-08-31 10:40:00,60.55,60.56,60.38,60.38,175178.0,47.3522,47.36,47.2193,47.2193,175178.0
2015-08-31 10:50:00,60.38,60.53,60.29,60.45,281400.0,47.2193,47.3366,47.1489,47.274,281400.0
2015-08-31 11:00:00,60.44,60.44,60.28,60.35,151550.0,47.2662,47.2662,47.1411,47.1958,151550.0
2015-08-31 11:10:00,60.34,60.34,60.23,60.25,203671.0,47.188,47.188,47.102,47.1176,203671.0
2015-08-31 11:20:00,60.25,60.45,60.24,60.42,197518.0,47.1176,47.274,47.1098,47.2505,197518.0
2015-08-31 11:30:00,60.42,60.48,60.31,60.47,113531.0,47.2505,47.2975,47.1645,47.2896,113531.0
2015-08-31 11:40:00,60.47,60.57,60.43,60.45,606367.0,47.2896,47.3678,47.2584,47.274,606367.0
2015-08-31 11:50:00,60.45,60.49,60.39,60.48,122990.0,47.274,47.3053,47.2271,47.2975,122990.0
2015-08-31 12:00:00,60.49,60.57,60.49,60.5,133813.0,47.3053,47.3678,47.3053,47.3131,133813.0
2015-08-31 12:10:00,60.5,60.58,60.47,60.57,111325.0,47.3131,47.3757,47.2896,47.3678,111325.0
2015-08-31 12:20:00,60.57,60.58,60.48,60.54,313240.0,47.3678,47.3757,47.2975,47.3444,313240.0
2015-08-31 12:30:00,60.54,60.61,60.47,60.56,173659.0,47.3444,47.3991,47.2896,47.36,173659.0
2015-08-31 12:40:00,60.56,60.65,60.52,60.57,69640.0,47.36,47.4304,47.3287,47.3678,69640.0
2015-08-31 12:50:00,60.58,60.67,60.56,60.59,88139.0,47.3757,47.446,47.36,47.3835,88139.0
2015-08-31 13:00:00,60.59,60.72,60.57,60.7,97503.0,47.3835,47.4851,47.3678,47.4695,97503.0
2015-08-31 13:10:00,60.7,60.75,60.66,60.71,191087.0,47.4695,47.5086,47.4382,47.4773,191087.0
2015-08-31 13:20:00,60.71,60.73,60.61,60.63,89197.0,47.4773,47.493,47.3991,47.4148,89197.0
2015-08-31 13:30:00,60.63,60.63,60.49,60.5,103878.0,47.4148,47.4148,47.3053,47.3131,103878.0
2015-08-31 13:40:00,60.5,60.54,60.45,60.46,79590.0,47.3131,47.3444,47.274,47.2818,79590.0
2015-08-31 13:50:00,60.46,60.55,60.44,60.54,73617.0,47.2818,47.3522,47.2662,47.3444,73617.0
2015-08-31 14:00:00,60.54,60.61,60.44,60.45,71446.0,47.3444,47.3991,47.2662,47.274,71446.0
2015-08-31 14:10:00,60.45,60.46,60.39,60.41,88921.0,47.274,47.2818,47.2271,47.2427,88921.0
2015-08-31 14:20:00,60.41,60.56,60.41,60.5,98652.0,47.2427,47.36,47.2427,47.3131,98652.0
2015-08-31 14:30:00,60.5,60.54,60.44,60.45,163800.0,47.3131,47.3444,47.2662,47.274,163800.0
2015-08-31 14:40:00,60.46,60.47,60.37,60.41,99599.0,47.2818,47.2896,47.2114,47.2427,99599.0
2015-08-31 14:50:00,60.4,60.4,60.29,60.38,129648.0,47.2349,47.2349,47.1489,47.2193,129648.0
2015-08-31 15:00:00,60.39,60.59,60.39,60.51,208334.0,47.2271,47.3835,47.2271,47.3209,208334.0
2015-08-31 15:10:00,60.52,60.52,60.43,60.43,225515.0,47.3287,47.3287,47.2584,47.2584,225515.0
2015-08-31 15:20:00,60.43,60.51,60.37,60.39,222354.0,47.2584,47.3209,47.2114,47.2271,222354.0
2015-08-31 15:30:00,60.39,60.59,60.39,60.43,383760.0,47.2271,47.3835,47.2271,47.2584,383760.0
2015-08-31 15:40:00,60.43,60.51,60.39,60.4,578164.0,47.2584,47.3209,47.2271,47.2349,578164.0
2015-08-31 15:50:00,60.4,60.49,60.32,60.34,672716.0,47.2349,47.3053,47.1723,47.188,672716.0
2015-09-01 09:30:00,58.97,59.41,58.79,59.32,317152.0,46.1166,46.4607,45.9758,46.3903,317152.0
2015-09-01 09:40:00,59.32,59.32,58.9,59.05,279436.0,46.3903,46.3903,46.0618,46.1792,279436.0
2015-09-01 09:50:00,59.05,59.15,58.82,58.87,147434.0,46.1792,46.2574,45.9993,46.0384,147434.0
2015-09-01 10:00:00,58.86,58.89,58.62,58.77,263126.0,46.0306,46.054,45.8429,45.9602,263126.0
2015-09-01 10:10:00,58.77,58.91,58.7,58.75,166807.0,45.9602,46.0697,45.9054,45.9445,166807.0
2015-09-01 10:20:00,58.76,59.0,58.71,59.0,121164.0,45.9524,46.14,45.9133,46.14,121164.0
2015-09-01 10:30:00,59.0,59.15,58.88,59.08,163802.0,46.14,46.2574,46.0462,46.2026,163802.0
2015-09-01 10:40:00,59.07,59.08,58.78,58.87,124947.0,46.1948,46.2026,45.968,46.0384,124947.0
2015-09-01 10:50:00,58.87,58.9,58.77,58.89,127021.0,46.0384,46.0618,45.9602,46.054,127021.0
2015-09-01 11:00:00,58.9,58.99,58.77,58.98,99907.0,46.0618,46.1322,45.9602,46.1244,99907.0
2015-09-01 11:10:00,58.97,59.11,58.96,59.05,110700.0,46.1166,46.2261,46.1088,46.1792,110700.0
2015-09-01 11:20:00,59.05,59.09,58.93,58.94,108795.0,46.1792,46.2104,46.0853,46.0931,108795.0
2015-09-01 11:30:00,58.94,59.09,58.88,59.03,106892.0,46.0931,46.2104,46.0462,46.1635,106892.0
2015-09-01 11:40:00,59.02,59.02,58.9,58.98,79427.0,46.1557,46.1557,46.0618,46.1244,79427.0
2015-09-01 11:50:00,58.97,59.0,58.82,58.83,83159.0,46.1166,46.14,45.9993,46.0071,83159.0
2015-09-01 12:00:00,58.84,58.92,58.7,58.71,83381.0,46.0149,46.0775,45.9054,45.9133,83381.0
2015-09-01 12:10:00,58.7,58.84,58.69,58.84,91859.0,45.9054,46.0149,45.8976,46.0149,91859.0
2015-09-01 12:20:00,58.83,58.85,58.61,58.62,85424.0,46.0071,46.0227,45.8351,45.8429,85424.0
2015-09-01 12:30:00,58.62,58.66,58.55,58.61,100819.0,45.8429,45.8742,45.7881,45.8351,100819.0
2015-09-01 12:40:00,58.62,58.66,58.39,58.46,125551.0,45.8429,45.8742,45.663,45.7178,125551.0
2015-09-01 12:50:00,58.46,58.5,58.33,58.35,137125.0,45.7178,45.749,45.6161,45.6317,137125.0
2015-09-01 13:00:00,58.35,58.59,58.34,58.41,109814.0,45.6317,45.8194,45.6239,45.6786,109814.0
2015-09-01 13:10:00,58.4,58.49,58.3,58.35,119975.0,45.6708,45.7412,45.5926,45.6317,119975.0
2015-09-01 13:20:00,58.35,58.47,58.31,58.44,112034.0,45.6317,45.7256,45.6004,45.7021,112034.0
2015-09-01 13:30:00,58.43,58.5,58.38,58.46,107366.0,45.6943,45.749,45.6552,45.7178,107366.0
2015-09-01 13:40:00,58.46,58.65,58.42,58.63,195189.0,45.7178,45.8663,45.6865,45.8507,195189.0
2015-09-01 13:50:00,58.63,58.71,58.58,58.71,112668.0,45.8507,45.9133,45.8116,45.9133,112668.0
2015-09-01 14:00:00,58.71,58.77,58.6,58.72,213221.0,45.9133,45.9602,45.8272,45.9211,213221.0
2015-09-01 14:10:00,58.72,58.74,58.66,58.71,213486.0,45.9211,45.9367,45.8742,45.9133,213486.0
2015-09-01 14:20:00,58.7,58.9,58.69,58.86,238386.0,45.9054,46.0618,45.8976,46.0306,238386.0
2015-09-01 14:30:00,58.86,59.15,58.84,59.13,186460.0,46.0306,46.2574,46.0149,46.2417,186460.0
2015-09-01 14:40:00,59.14,59.16,58.98,59.0,239456.0,46.2495,46.2652,46.1244,46.14,239456.0
2015-09-01 14:50:00,59.0,59.14,58.99,59.01,231475.0,46.14,46.2495,46.1322,46.1479,231475.0
2015-09-01 15:00:00,59.01,59.04,58.9,59.0,303090.0,46.1479,46.1713,46.0618,46.14,303090.0
2015-09-01 15:10:00,59.0,59.09,58.95,59.03,292480.0,46.14,46.2104,46.1009,46.1635,292480.0
2015-09-01 15:20:00,59.03,59.13,58.98,59.02,464148.0,46.1635,46.2417,46.1244,46.1557,464148.0
2015-09-01 15:30:00,59.02,59.07,58.81,58.85,462967.0,46.1557,46.1948,45.9915,46.0227,462967.0
2015-09-01 15:40:00,58.85,58.9,58.55,58.77,629350.0,46.0227,46.0618,45.7881,45.9602,629350.0
2015-09-01 15:50:00,58.76,58.91,58.65,58.73,1323846.0,45.9524,46.0697,45.8663,45.9289,1323846.0
2015-09-02 09:30:00,59.46,59.51,59.12,59.3,574812.0,46.4998,46.5389,46.2339,46.3747,574812.0
2015-09-02 09:40:00,59.28,59.3,59.07,59.15,399238.0,46.359,46.3747,46.1948,46.2574,399238.0
2015-09-02 09:50:00,59.14,59.18,58.89,58.91,194974.0,46.2495,46.2808,46.054,46.0697,194974.0
2015-09-02 10:00:00,58.9,59.01,58.81,58.89,210647.0,46.0618,46.1479,45.9915,46.054,210647.0
2015-09-02 10:10:00,58.9,58.97,58.66,58.67,259223.0,46.0618,46.1166,45.8742,45.882,259223.0
2015-09-02 10:20:00,58.66,58.87,58.65,58.72,129996.0,45.8742,46.0384,45.8663,45.9211,129996.0
2015-09-02 10:30:00,58.71,58.76,58.59,58.63,135859.0,45.9133,45.9524,45.8194,45.8507,135859.0
2015-09-02 10:40:00,58.63,58.68,58.45,58.47,168114.0,45.8507,45.8898,45.7099,45.7256,168114.0
2015-09-02 10:50:00,58.47,58.65,58.44,58.6,158799.0,45.7256,45.8663,45.7021,45.8272,158799.0
2015-09-02 11:00:00,58.6,58.7,58.58,58.64,136617.0,45.8272,45.9054,45.8116,45.8585,136617.0
2015-09-02 11:10:00,58.65,58.79,58.57,58.74,147112.0,45.8663,45.9758,45.8038,45.9367,147112.0
2015-09-02 11:20:00,58.74,58.83,58.7,58.75,126510.0,45.9367,46.0071,45.9054,45.9445,126510.0
2015-09-02 11:30:00,58.75,58.76,58.55,58.58,93247.0,45.9445,45.9524,45.7881,45.8116,93247.0
2015-09-02 11:40:00,58.57,58.73,58.54,58.66,139014.0,45.8038,45.9289,45.7803,45.8742,139014.0
2015-09-02 11:50:00,58.65,58.66,58.46,58.48,150514.0,45.8663,45.8742,45.7178,45.7334,150514.0
2015-09-02 12:00:00,58.48,58.49,58.35,58.4,255819.0,45.7334,45.7412,45.6317,45.6708,255819.0
2015-09-02 12:10:00,58.4,58.47,58.34,58.46,100907.0,45.6708,45.7256,45.6239,45.7178,100907.0
2015-09-02 12:20:00,58.46,58.55,58.45,58.47,123429.0,45.7178,45.7881,45.7099,45.7256,123429.0
2015-09-02 12:30:00,58.47,58.63,58.46,58.63,111241.0,45.7256,45.8507,45.7178,45.8507,111241.0
2015-09-02 12:40:00,58.63,58.77,58.57,58.76,152408.0,45.8507,45.9602,45.8038,45.9524,152408.0
2015-09-02 12:50:00,58.75,58.76,58.6,58.71,326564.0,45.9445,45.9524,45.8272,45.9133,326564.0
2015-09-02 13:00:00,58.7,58.74,58.6,58.67,108932.0,45.9054,45.9367,45.8272,45.882,108932.0
2015-09-02 13:10:00,58.69,58.85,58.68,58.83,147675.0,45.8976,46.0227,45.8898,46.0071,147675.0
2015-09-02 13:20:00,58.83,58.97,58.82,58.97,104640.0,46.0071,46.1166,45.9993,46.1166,104640.0
2015-09-02 13:30:00,58.96,58.96,58.76,58.8,141500.0,46.1088,46.1088,45.9524,45.9836,141500.0
2015-09-02 13:40:00,58.8,58.85,58.78,58.79,371819.0,45.9836,46.0227,45.968,45.9758,371819.0
2015-09-02 13:50:00,58.78,58.79,58.66,58.7,187941.0,45.968,45.9758,45.8742,45.9054,187941.0
2015-09-02 14:00:00,58.7,58.78,58.6,58.61,275012.0,45.9054,45.968,45.8272,45.8351,275012.0
2015-09-02 14:10:00,58.62,58.82,58.62,58.78,196362.0,45.8429,45.9993,45.8429,45.968,196362.0
2015-09-02 14:20:00,58.77,58.83,58.7,58.75,166017.0,45.9602,46.0071,45.9054,45.9445,166017.0
2015-09-02 14:30:00,58.75,58.76,58.57,58.61,224659.0,45.9445,45.9524,45.8038,45.8351,224659.0
2015-09-02 14:40:00,58.61,58.66,58.52,58.58,151877.0,45.8351,45.8742,45.7647,45.8116,151877.0
2015-09-02 14:50:00,58.59,58.71,58.59,58.61,178591.0,45.8194,45.9133,45.8194,45.8351,178591.0
2015-09-02 15:00:00,58.6,58.82,58.59,58.75,185567.0,45.8272,45.9993,45.8194,45.9445,185567.0
2015-09-02 15:10:00,58.74,58.83,58.61,58.71,227068.0,45.9367,46.0071,45.8351,45.9133,227068.0
2015-09-02 15:20:00,58.71,58.86,58.68,58.84,159751.0,45.9133,46.0306,45.8898,46.0149,159751.0
2015-09-02 15:30:00,58.84,58.96,58.8,58.9,227838.0,46.0149,46.1088,45.9836,46.0618,227838.0
2015-09-02 15:40:00,58.89,59.02,58.86,58.87,326173.0,46.054,46.1557,46.0306,46.0384,326173.0
2015-09-02 15:50:00,58.87,59.11,58.83,59.1,889650.0,46.0384,46.2261,46.0071,46.2183,889650.0
2015-09-03 09:30:00,59.38,59.63,59.28,59.59,336684.0,46.4372,46.6327,46.359,46.6015,336684.0
2015-09-03 09:40:00,59.6,59.8,59.59,59.75,226411.0,46.6093,46.7657,46.6015,46.7266,226411.0
2015-09-03 09:50:00,59.76,59.89,59.72,59.75,103049.0,46.7344,46.8361,46.7031,46.7266,103049.0
2015-09-03 10:00:00,59.75,59.8,59.65,59.73,194768.0,46.7266,46.7657,46.6484,46.7109,194768.0
2015-09-03 10:10:00,59.73,59.76,59.67,59.75,286957.0,46.7109,46.7344,46.664,46.7266,286957.0
2015-09-03 10:20:00,59.75,59.76,59.67,59.73,561607.0,46.7266,46.7344,46.664,46.7109,561607.0
2015-09-03 10:30:00,59.73,59.85,59.67,59.81,246485.0,46.7109,46.8048,46.664,46.7735,246485.0
2015-09-03 10:40:00,59.82,59.91,59.81,59.86,105366.0,46.7813,46.8517,46.7735,46.8126,105366.0
2015-09-03 10:50:00,59.85,60.03,59.84,60.01,115800.0,46.8048,46.9455,46.797,46.9299,115800.0
2015-09-03 11:00:00,60.02,60.09,59.94,59.99,93360.0,46.9377,46.9925,46.8752,46.9143,93360.0
2015-09-03 11:10:00,59.99,60.02,59.87,59.97,427045.0,46.9143,46.9377,46.8204,46.8986,427045.0
2015-09-03 11:20:00,59.98,60.0,59.96,60.0,218479.0,46.9064,46.9221,46.8908,46.9221,218479.0
2015-09-03 11:30:00,60.0,60.0,59.9,59.91,202859.0,46.9221,46.9221,46.8439,46.8517,202859.0
2015-09-03 11:40:00,59.91,60.02,59.84,59.87,233247.0,46.8517,46.9377,46.797,46.8204,233247.0
2015-09-03 11:50:00,59.87,59.88,59.8,59.88,304851.0,46.8204,46.8282,46.7657,46.8282,304851.0
2015-09-03 12:00:00,59.87,59.89,59.82,59.84,123447.0,46.8204,46.8361,46.7813,46.797,123447.0
2015-09-03 12:10:00,59.84,59.85,59.75,59.84,86538.0,46.797,46.8048,46.7266,46.797,86538.0
2015-09-03 12:20:00,59.85,59.86,59.75,59.79,69734.0,46.8048,46.8126,46.7266,46.7579,69734.0
2015-09-03 12:30:00,59.79,59.83,59.58,59.61,186870.0,46.7579,46.7891,46.5936,46.6171,186870.0
2015-09-03 12:40:00,59.61,59.63,59.5,59.62,220153.0,46.6171,46.6327,46.5311,46.6249,220153.0
2015-09-03 12:50:00,59.63,59.66,59.57,59.6,109913.0,46.6327,46.6562,46.5858,46.6093,109913.0
2015-09-03 13:00:00,59.6,59.61,59.34,59.4,109294.0,46.6093,46.6171,46.4059,46.4529,109294.0
2015-09-03 13:10:00,59.41,59.58,59.36,59.58,123004.0,46.4607,46.5936,46.4216,46.5936,123004.0
2015-09-03 13:20:00,59.57,59.67,59.52,59.6,97968.0,46.5858,46.664,46.5467,46.6093,97968.0
2015-09-03 13:30:00,59.6,59.63,59.53,59.58,162600.0,46.6093,46.6327,46.5545,46.5936,162600.0
2015-09-03 13:40:00,59.58,59.61,59.48,59.58,96472.0,46.5936,46.6171,46.5154,46.5936,96472.0
2015-09-03 13:50:00,59.57,59.57,59.34,59.34,106268.0,46.5858,46.5858,46.4059,46.4059,106268.0
2015-09-03 14:00:00,59.33,59.42,59.28,59.28,109866.0,46.3981,46.4685,46.359,46.359,109866.0
2015-09-03 14:10:00,59.28,59.44,59.28,59.41,81162.0,46.359,46.4841,46.359,46.4607,81162.0
2015-09-03 14:20:00,59.42,59.57,59.38,59.55,103526.0,46.4685,46.5858,46.4372,46.5702,103526.0
2015-09-03 14:30:00,59.55,59.65,59.51,59.65,85900.0,46.5702,46.6484,46.5389,46.6484,85900.0
2015-09-03 14:40:00,59.66,59.71,59.6,59.66,117777.0,46.6562,46.6953,46.6093,46.6562,117777.0
2015-09-03 14:50:00,59.66,59.69,59.54,59.57,110943.0,46.6562,46.6797,46.5623,46.5858,110943.0
2015-09-03 15:00:00,59.57,59.59,59.42,59.43,172420.0,46.5858,46.6015,46.4685,46.4763,172420.0
2015-09-03 15:10:00,59.44,59.64,59.44,59.57,117586.0,46.4841,46.6406,46.4841,46.5858,117586.0
2015-09-03 15:20:00,59.57,59.63,59.44,59.5,152711.0,46.5858,46.6327,46.4841,46.5311,152711.0
2015-09-03 15:30:00,59.49,59.49,59.26,59.35,235011.0,46.5232,46.5232,46.3434,46.4138,235011.0
2015-09-03 15:40:00,59.35,59.61,59.28,59.52,285079.0,46.4138,46.6171,46.359,46.5467,285079.0
2015-09-03 15:50:00,59.51,59.62,59.45,59.46,509288.0,46.5389,46.6249,46.492,46.4998,509288.0
2015-09-04 09:30:00,58.55,58.77,58.5,58.72,291874.0,45.7881,45.9602,45.749,45.9211,291874.0
2015-09-04 09:40:00,58.73,58.83,58.56,58.59,178044.0,45.9289,46.0071,45.796,45.8194,178044.0
2015-09-04 09:50:00,58.57,58.57,58.36,58.4,244557.0,45.8038,45.8038,45.6395,45.6708,244557.0
2015-09-04 10:00:00,58.39,58.52,58.31,58.43,133040.0,45.663,45.7647,45.6004,45.6943,133040.0
2015-09-04 10:10:00,58.44,58.48,58.36,58.38,155978.0,45.7021,45.7334,45.6395,45.6552,155978.0
2015-09-04 10:20:00,58.37,58.48,58.34,58.48,162151.0,45.6474,45.7334,45.6239,45.7334,162151.0
2015-09-04 10:30:00,58.48,58.59,58.4,58.45,190319.0,45.7334,45.8194,45.6708,45.7099,190319.0
2015-09-04 10:40:00,58.45,58.47,58.31,58.33,242851.0,45.7099,45.7256,45.6004,45.6161,242851.0
2015-09-04 10:50:00,58.33,58.34,58.3,58.32,126984.0,45.6161,45.6239,45.5926,45.6083,126984.0
2015-09-04 11:00:00,58.32,58.38,58.3,58.3,152180.0,45.6083,45.6552,45.5926,45.5926,152180.0
2015-09-04 11:10:00,58.31,58.37,58.3,58.33,131725.0,45.6004,45.6474,45.5926,45.6161,131725.0
2015-09-04 11:20:00,58.33,58.41,58.3,58.34,98130.0,45.6161,45.6786,45.5926,45.6239,98130.0
2015-09-04 11:30:00,58.34,58.34,58.18,58.25,135078.0,45.6239,45.6239,45.4988,45.5535,135078.0
2015-09-04 11:40:00,58.24,58.31,58.22,58.29,122930.0,45.5457,45.6004,45.5301,45.5848,122930.0
2015-09-04 11:50:00,58.3,58.34,58.22,58.24,109332.0,45.5926,45.6239,45.5301,45.5457,109332.0
2015-09-04 12:00:00,58.23,58.24,58.16,58.22,129673.0,45.5379,45.5457,45.4831,45.5301,129673.0
2015-09-04 12:10:00,58.23,58.23,58.12,58.19,135587.0,45.5379,45.5379,45.4519,45.5066,135587.0
2015-09-04 12:20:00,58.19,58.22,58.06,58.08,106395.0,45.5066,45.5301,45.4049,45.4206,106395.0
2015-09-04 12:30:00,58.09,58.27,58.07,58.19,152127.0,45.4284,45.5692,45.4128,45.5066,152127.0
2015-09-04 12:40:00,58.2,58.23,58.12,58.21,128204.0,45.5144,45.5379,45.4519,45.5222,128204.0
2015-09-04 12:50:00,58.22,58.27,58.16,58.16,105178.0,45.5301,45.5692,45.4831,45.4831,105178.0
2015-09-04 13:00:00,58.16,58.19,58.1,58.13,161456.0,45.4831,45.5066,45.4362,45.4597,161456.0
2015-09-04 13:10:00,58.14,58.18,58.09,58.11,170363.0,45.4675,45.4988,45.4284,45.444,170363.0
2015-09-04 13:20:00,58.11,58.11,57.97,57.99,166648.0,45.444,45.444,45.3346,45.3502,166648.0
2015-09-04 13:30:00,57.98,58.09,57.9,58.06,151473.0,45.3424,45.4284,45.2798,45.4049,151473.0
2015-09-04 13:40:00,58.06,58.07,58.0,58.05,85730.0,45.4049,45.4128,45.358,45.3971,85730.0
2015-09-04 13:50:00,58.05,58.1,58.02,58.08,101925.0,45.3971,45.4362,45.3737,45.4206,101925.0
2015-09-04 14:00:00,58.08,58.1,57.98,57.99,108955.0,45.4206,45.4362,45.3424,45.3502,108955.0
2015-09-04 14:10:00,57.99,58.1,57.97,58.05,87918.0,45.3502,45.4362,45.3346,45.3971,87918.0
2015-09-04 14:20:00,58.05,58.09,57.91,58.0,108567.0,45.3971,45.4284,45.2876,45.358,108567.0
2015-09-04 14:30:00,57.99,58.0,57.9,57.91,147175.0,45.3502,45.358,45.2798,45.2876,147175.0
2015-09-04 14:40:00,57.9,58.09,57.9,58.06,107587.0,45.2798,45.4284,45.2798,45.4049,107587.0
2015-09-04 14:50:00,58.06,58.09,58.0,58.08,105075.0,45.4049,45.4284,45.358,45.4206,105075.0
2015-09-04 15:00:00,58.08,58.21,58.06,58.13,182825.0,45.4206,45.5222,45.4049,45.4597,182825.0
2015-09-04 15:10:00,58.13,58.14,58.05,58.09,192815.0,45.4597,45.4675,45.3971,45.4284,192815.0
2015-09-04 15:20:00,58.08,58.18,58.06,58.18,198469.0,45.4206,45.4988,45.4049,45.4988,198469.0
2015-09-04 15:30:00,58.17,58.34,58.12,58.22,292797.0,45.491,45.6239,45.4519,45.5301,292797.0
2015-09-04 15:40:00,58.21,58.39,58.2,58.35,426966.0,45.5222,45.663,45.5144,45.6317,426966.0
2015-09-04 15:50:00,58.36,58.36,58.07,58.08,754213.0,45.6395,45.6395,45.4128,45.4206,754213.0
2015-09-08 09:30:00,58.96,59.13,58.88,59.06,380265.0,46.1088,46.2417,46.0462,46.187,380265.0
2015-09-08 09:40:00,59.06,59.18,59.02,59.18,263134.0,46.187,46.2808,46.1557,46.2808,263134.0
2015-09-08 09:50:00,59.18,59.19,58.8,58.82,170958.0,46.2808,46.2886,45.9836,45.9993,170958.0
2015-09-08 10:00:00,58.82,58.83,58.7,58.71,188668.0,45.9993,46.0071,45.9054,45.9133,188668.0
2015-09-08 10:10:00,58.71,58.73,58.62,58.69,140201.0,45.9133,45.9289,45.8429,45.8976,140201.0
2015-09-08 10:20:00,58.68,58.79,58.62,58.78,194136.0,45.8898,45.9758,45.8429,45.968,194136.0
2015-09-08 10:30:00,58.78,58.85,58.72,58.72,110687.0,45.968,46.0227,45.9211,45.9211,110687.0
2015-09-08 10:40:00,58.71,58.73,58.52,58.55,144389.0,45.9133,45.9289,45.7647,45.7881,144389.0
2015-09-08 10:50:00,58.55,58.67,58.49,58.66,138344.0,45.7881,45.882,45.7412,45.8742,138344.0
2015-09-08 11:00:00,58.65,58.69,58.58,58.63,92829.0,45.8663,45.8976,45.8116,45.8507,92829.0
2015-09-08 11:10:00,58.63,58.67,58.56,58.59,154067.0,45.8507,45.882,45.796,45.8194,154067.0
2015-09-08 11:20:00,58.58,58.62,58.49,58.51,121918.0,45.8116,45.8429,45.7412,45.7569,121918.0
2015-09-08 11:30:00,58.51,58.53,58.46,58.47,108034.0,45.7569,45.7725,45.7178,45.7256,108034.0
2015-09-08 11:40:00,58.47,58.47,58.41,58.47,149269.0,45.7256,45.7256,45.6786,45.7256,149269.0
2015-09-08 11:50:00,58.47,58.5,58.39,58.47,98536.0,45.7256,45.749,45.663,45.7256,98536.0
2015-09-08 12:00:00,58.47,58.53,58.43,58.52,98287.0,45.7256,45.7725,45.6943,45.7647,98287.0
2015-09-08 12:10:00,58.52,58.68,58.51,58.66,124630.0,45.7647,45.8898,45.7569,45.8742,124630.0
2015-09-08 12:20:00,58.66,58.78,58.66,58.77,102490.0,45.8742,45.968,45.8742,45.9602,102490.0
2015-09-08 12:30:00,58.77,58.78,58.61,58.63,141388.0,45.9602,45.968,45.8351,45.8507,141388.0
2015-09-08 12:40:00,58.62,58.66,58.61,58.65,104991.0,45.8429,45.8742,45.8351,45.8663,104991.0
2015-09-08 12:50:00,58.65,58.65,58.46,58.48,125829.0,45.8663,45.8663,45.7178,45.7334,125829.0
2015-09-08 13:00:00,58.5,58.53,58.44,58.51,100604.0,45.749,45.7725,45.7021,45.7569,100604.0
2015-09-08 13:10:00,58.5,58.56,58.49,58.5,93934.0,45.749,45.796,45.7412,45.749,93934.0
2015-09-08 13:20:00,58.49,58.54,58.45,58.54,93244.0,45.7412,45.7803,45.7099,45.7803,93244.0
2015-09-08 13:30:00,58.55,58.64,58.49,58.63,99701.0,45.7881,45.8585,45.7412,45.8507,99701.0
2015-09-08 13:40:00,58.63,58.7,58.63,58.67,114797.0,45.8507,45.9054,45.8507,45.882,114797.0
2015-09-08 13:50:00,58.66,58.72,58.63,58.69,114401.0,45.8742,45.9211,45.8507,45.8976,114401.0
2015-09-08 14:00:00,58.7,58.79,58.69,58.77,104962.0,45.9054,45.9758,45.8976,45.9602,104962.0
2015-09-08 14:10:00,58.78,58.8,58.71,58.76,94537.0,45.968,45.9836,45.9133,45.9524,94537.0
2015-09-08 14:20:00,58.77,58.8,58.74,58.77,127587.0,45.9602,45.9836,45.9367,45.9602,127587.0
2015-09-08 14:30:00,58.78,58.91,58.77,58.89,159864.0,45.968,46.0697,45.9602,46.054,159864.0
2015-09-08 14:40:00,58.89,58.98,58.88,58.94,132392.0,46.054,46.1244,46.0462,46.0931,132392.0
2015-09-08 14:50:00,58.93,58.97,58.9,58.93,185892.0,46.0853,46.1166,46.0618,46.0853,185892.0
2015-09-08 15:00:00,58.94,59.05,58.93,59.03,197706.0,46.0931,46.1792,46.0853,46.1635,197706.0
2015-09-08 15:10:00,59.02,59.09,59.01,59.07,164476.0,46.1557,46.2104,46.1479,46.1948,164476.0
2015-09-08 15:20:00,59.07,59.1,58.99,59.1,198919.0,46.1948,46.2183,46.1322,46.2183,198919.0
2015-09-08 15:30:00,59.1,59.2,59.05,59.2,235785.0,46.2183,46.2965,46.1792,46.2965,235785.0
2015-09-08 15:40:00,59.2,59.24,59.1,59.24,235889.0,46.2965,46.3277,46.2183,46.3277,235889.0
2015-09-08 15:50:00,59.24,59.31,59.16,59.24,501608.0,46.3277,46.3825,46.2652,46.3277,501608.0
2015-09-09 09:30:00,59.8,59.88,59.62,59.84,180333.0,46.7657,46.8282,46.6249,46.797,180333.0
2015-09-09 09:40:00,59.81,59.83,59.67,59.74,143700.0,46.7735,46.7891,46.664,46.7188,143700.0
2015-09-09 09:50:00,59.73,59.85,59.73,59.78,79497.0,46.7109,46.8048,46.7109,46.75,79497.0
2015-09-09 10:00:00,59.79,59.87,59.7,59.7,133193.0,46.7579,46.8204,46.6875,46.6875,133193.0
2015-09-09 10:10:00,59.7,59.72,59.55,59.56,116564.0,46.6875,46.7031,46.5702,46.578,116564.0
2015-09-09 10:20:00,59.56,59.72,59.52,59.63,86188.0,46.578,46.7031,46.5467,46.6327,86188.0
2015-09-09 10:30:00,59.63,59.67,59.47,59.55,124932.0,46.6327,46.664,46.5076,46.5702,124932.0
2015-09-09 10:40:00,59.55,59.61,59.49,59.6,106047.0,46.5702,46.6171,46.5232,46.6093,106047.0
2015-09-09 10:50:00,59.61,59.61,59.47,59.51,97540.0,46.6171,46.6171,46.5076,46.5389,97540.0
2015-09-09 11:00:00,59.51,59.55,59.47,59.52,191212.0,46.5389,46.5702,46.5076,46.5467,191212.0
2015-09-09 11:10:00,59.51,59.56,59.47,59.48,77037.0,46.5389,46.578,46.5076,46.5154,77037.0
2015-09-09 11:20:00,59.48,59.48,59.33,59.34,102444.0,46.5154,46.5154,46.3981,46.4059,102444.0
2015-09-09 11:30:00,59.33,59.42,59.33,59.37,72703.0,46.3981,46.4685,46.3981,46.4294,72703.0
2015-09-09 11:40:00,59.38,59.39,59.28,59.37,86211.0,46.4372,46.445,46.359,46.4294,86211.0
2015-09-09 11:50:00,59.38,59.45,59.34,59.43,70326.0,46.4372,46.492,46.4059,46.4763,70326.0
2015-09-09 12:00:00,59.44,59.57,59.44,59.56,74377.0,46.4841,46.5858,46.4841,46.578,74377.0
2015-09-09 12:10:00,59.55,59.63,59.54,59.61,62802.0,46.5702,46.6327,46.5623,46.6171,62802.0
2015-09-09 12:20:00,59.62,59.63,59.56,59.59,62402.0,46.6249,46.6327,46.578,46.6015,62402.0
2015-09-09 12:30:00,59.59,59.62,59.53,59.54,74979.0,46.6015,46.6249,46.5545,46.5623,74979.0
2015-09-09 12:40:00,59.54,59.6,59.5,59.53,77605.0,46.5623,46.6093,46.5311,46.5545,77605.0
2015-09-09 12:50:00,59.53,59.54,59.43,59.48,55080.0,46.5545,46.5623,46.4763,46.5154,55080.0
2015-09-09 13:00:00,59.49,59.52,59.45,59.5,56182.0,46.5232,46.5467,46.492,46.5311,56182.0
2015-09-09 13:10:00,59.5,59.6,59.48,59.58,63228.0,46.5311,46.6093,46.5154,46.5936,63228.0
2015-09-09 13:20:00,59.58,59.6,59.38,59.39,75491.0,46.5936,46.6093,46.4372,46.445,75491.0
2015-09-09 13:30:00,59.38,59.39,59.28,59.29,87796.0,46.4372,46.445,46.359,46.3668,87796.0
2015-09-09 13:40:00,59.29,59.29,59.19,59.23,71867.0,46.3668,46.3668,46.2886,46.3199,71867.0
2015-09-09 13:50:00,59.22,59.22,59.03,59.04,101669.0,46.3121,46.3121,46.1635,46.1713,101669.0
2015-09-09 14:00:00,59.05,59.11,59.01,59.08,84825.0,46.1792,46.2261,46.1479,46.2026,84825.0
2015-09-09 14:10:00,59.07,59.13,59.06,59.09,73650.0,46.1948,46.2417,46.187,46.2104,73650.0
2015-09-09 14:20:00,59.09,59.09,58.92,58.99,83675.0,46.2104,46.2104,46.0775,46.1322,83675.0
2015-09-09 14:30:00,59.0,59.04,58.93,59.0,84548.0,46.14,46.1713,46.0853,46.14,84548.0
2015-09-09 14:40:00,59.01,59.02,58.86,59.0,109029.0,46.1479,46.1557,46.0306,46.14,109029.0
2015-09-09 14:50:00,58.98,59.08,58.97,59.04,76903.0,46.1244,46.2026,46.1166,46.1713,76903.0
2015-09-09 15:00:00,59.03,59.18,58.92,59.14,112788.0,46.1635,46.2808,46.0775,46.2495,112788.0
2015-09-09 15:10:00,59.13,59.16,58.98,59.11,171736.0,46.2417,46.2652,46.1244,46.2261,171736.0
2015-09-09 15:20:00,59.11,59.14,58.91,58.95,222546.0,46.2261,46.2495,46.0697,46.1009,222546.0
2015-09-09 15:30:00,58.95,58.95,58.75,58.78,187299.0,46.1009,46.1009,45.9445,45.968,187299.0
2015-09-09 15:40:00,58.77,58.77,58.52,58.58,283257.0,45.9602,45.9602,45.7647,45.8116,283257.0
2015-09-09 15:50:00,58.58,58.66,58.41,58.55,495857.0,45.8116,45.8742,45.6786,45.7881,495857.0
2015-09-10 09:30:00,58.02,58.27,57.88,58.05,252220.0,45.5919,45.7883,45.4819,45.6154,252220.0
2015-09-10 09:40:00,58.05,58.32,58.0,58.28,228038.0,45.6154,45.8276,45.5762,45.7962,228038.0
2015-09-10 09:50:00,58.27,58.31,58.1,58.1,176386.0,45.7883,45.8198,45.6547,45.6547,176386.0
2015-09-10 10:00:00,58.1,58.18,57.99,58.11,166318.0,45.6547,45.7176,45.5683,45.6626,166318.0
2015-09-10 10:10:00,58.11,58.24,58.0,58.24,135528.0,45.6626,45.7647,45.5762,45.7647,135528.0
2015-09-10 10:20:00,58.23,58.3,58.09,58.19,113646.0,45.7569,45.8119,45.6469,45.7255,113646.0
2015-09-10 10:30:00,58.19,58.34,58.19,58.29,197208.0,45.7255,45.8433,45.7255,45.804,197208.0
2015-09-10 10:40:00,58.29,58.42,58.29,58.4,112685.0,45.804,45.9062,45.804,45.8905,112685.0
2015-09-10 10:50:00,58.4,58.48,58.38,58.4,116124.0,45.8905,45.9533,45.8748,45.8905,116124.0
2015-09-10 11:00:00,58.39,58.4,58.24,58.25,127509.0,45.8826,45.8905,45.7647,45.7726,127509.0
2015-09-10 11:10:00,58.25,58.27,58.09,58.11,113129.0,45.7726,45.7883,45.6469,45.6626,113129.0
2015-09-10 11:20:00,58.12,58.15,58.05,58.15,124858.0,45.6705,45.694,45.6154,45.694,124858.0
2015-09-10 11:30:00,58.14,58.34,58.14,58.32,128596.0,45.6862,45.8433,45.6862,45.8276,128596.0
2015-09-10 11:40:00,58.33,58.36,58.23,58.26,111998.0,45.8355,45.859,45.7569,45.7805,111998.0
2015-09-10 11:50:00,58.26,58.39,58.21,58.35,94729.0,45.7805,45.8826,45.7412,45.8512,94729.0
2015-09-10 12:00:00,58.35,58.37,58.22,58.33,202108.0,45.8512,45.8669,45.749,45.8355,202108.0
2015-09-10 12:10:00,58.34,58.35,58.19,58.19,92250.0,45.8433,45.8512,45.7255,45.7255,92250.0
2015-09-10 12:20:00,58.19,58.24,58.14,58.15,99232.0,45.7255,45.7647,45.6862,45.694,99232.0
2015-09-10 12:30:00,58.14,58.25,58.11,58.25,112951.0,45.6862,45.7726,45.6626,45.7726,112951.0
2015-09-10 12:40:00,58.25,58.25,58.15,58.25,120030.0,45.7726,45.7726,45.694,45.7726,120030.0
2015-09-10 12:50:00,58.24,58.25,58.12,58.19,114062.0,45.7647,45.7726,45.6705,45.7255,114062.0
2015-09-10 13:00:00,58.18,58.19,58.13,58.15,126504.0,45.7176,45.7255,45.6783,45.694,126504.0
2015-09-10 13:10:00,58.15,58.21,58.11,58.19,87910.0,45.694,45.7412,45.6626,45.7255,87910.0
2015-09-10 13:20:00,58.19,58.36,58.15,58.35,188432.0,45.7255,45.859,45.694,45.8512,188432.0
2015-09-10 13:30:00,58.35,58.46,58.32,58.45,204470.0,45.8512,45.9376,45.8276,45.9298,204470.0
2015-09-10 13:40:00,58.46,58.49,58.37,58.42,97867.0,45.9376,45.9612,45.8669,45.9062,97867.0
2015-09-10 13:50:00,58.42,58.47,58.37,58.44,101005.0,45.9062,45.9455,45.8669,45.9219,101005.0
2015-09-10 14:00:00,58.43,58.53,58.43,58.48,78267.0,45.914,45.9926,45.914,45.9533,78267.0
2015-09-10 14:10:00,58.48,58.51,58.42,58.43,85166.0,45.9533,45.9769,45.9062,45.914,85166.0
2015-09-10 14:20:00,58.44,58.5,58.4,58.46,69063.0,45.9219,45.9691,45.8905,45.9376,69063.0
2015-09-10 14:30:00,58.46,58.52,58.45,58.5,79448.0,45.9376,45.9848,45.9298,45.9691,79448.0
2015-09-10 14:40:00,58.5,58.54,58.43,58.44,98010.0,45.9691,46.0005,45.914,45.9219,98010.0
2015-09-10 14:50:00,58.44,58.5,58.35,58.35,115373.0,45.9219,45.9691,45.8512,45.8512,115373.0
2015-09-10 15:00:00,58.35,58.36,58.26,58.34,125362.0,45.8512,45.859,45.7805,45.8433,125362.0
2015-09-10 15:10:00,58.35,58.47,58.29,58.33,131077.0,45.8512,45.9455,45.804,45.8355,131077.0
2015-09-10 15:20:00,58.34,58.37,58.21,58.28,164131.0,45.8433,45.8669,45.7412,45.7962,164131.0
2015-09-10 15:30:00,58.27,58.27,58.07,58.16,288781.0,45.7883,45.7883,45.6312,45.7019,288781.0
2015-09-10 15:40:00,58.17,58.17,57.96,58.09,368727.0,45.7097,45.7097,45.5447,45.6469,368727.0
2015-09-10 15:50:00,58.09,58.25,58.01,58.24,492184.0,45.6469,45.7726,45.584,45.7647,492184.0
2015-09-11 09:30:00,57.69,58.09,57.65,58.08,163650.0,45.3326,45.6469,45.3011,45.639,163650.0
2015-09-11 09:40:00,58.09,58.14,57.98,58.04,123604.0,45.6469,45.6862,45.5604,45.6076,123604.0
2015-09-11 09:50:00,58.05,58.12,57.9,57.93,75776.0,45.6154,45.6705,45.4976,45.5212,75776.0
2015-09-11 10:00:00,57.92,57.99,57.89,57.99,79690.0,45.5133,45.5683,45.4897,45.5683,79690.0
2015-09-11 10:10:00,57.98,58.08,57.93,58.07,66969.0,45.5604,45.639,45.5212,45.6312,66969.0
2015-09-11 10:20:00,58.07,58.11,58.0,58.0,57699.0,45.6312,45.6626,45.5762,45.5762,57699.0
2015-09-11 10:30:00,58.0,58.05,57.96,58.05,95023.0,45.5762,45.6154,45.5447,45.6154,95023.0
2015-09-11 10:40:00,58.06,58.1,58.01,58.01,62193.0,45.6233,45.6547,45.584,45.584,62193.0
2015-09-11 10:50:00,58.0,58.01,57.86,57.93,55777.0,45.5762,45.584,45.4661,45.5212,55777.0
2015-09-11 11:00:00,57.94,58.08,57.91,58.06,54890.0,45.529,45.639,45.5054,45.6233,54890.0
2015-09-11 11:10:00,58.05,58.06,57.94,57.98,55264.0,45.6154,45.6233,45.529,45.5604,55264.0
2015-09-11 11:20:00,57.98,58.01,57.92,58.01,46450.0,45.5604,45.584,45.5133,45.584,46450.0
2015-09-11 11:30:00,58.01,58.03,57.88,57.92,209427.0,45.584,45.5997,45.4819,45.5133,209427.0
2015-09-11 11:40:00,57.92,57.93,57.8,57.9,346521.0,45.5133,45.5212,45.419,45.4976,346521.0
2015-09-11 11:50:00,57.89,58.04,57.89,57.97,268794.0,45.4897,45.6076,45.4897,45.5526,268794.0
2015-09-11 12:00:00,57.98,58.11,57.97,58.02,492101.0,45.5604,45.6626,45.5526,45.5919,492101.0
2015-09-11 12:10:00,58.03,58.16,58.02,58.11,206289.0,45.5997,45.7019,45.5919,45.6626,206289.0
2015-09-11 12:20:00,58.11,58.11,58.04,58.11,112847.0,45.6626,45.6626,45.6076,45.6626,112847.0
2015-09-11 12:30:00,58.11,58.15,58.09,58.11,122207.0,45.6626,45.694,45.6469,45.6626,122207.0
2015-09-11 12:40:00,58.12,58.24,58.11,58.23,108618.0,45.6705,45.7647,45.6626,45.7569,108618.0
2015-09-11 12:50:00,58.23,58.24,58.1,58.1,122667.0,45.7569,45.7647,45.6547,45.6547,122667.0
2015-09-11 13:00:00,58.11,58.17,58.06,58.06,120144.0,45.6626,45.7097,45.6233,45.6233,120144.0
2015-09-11 13:10:00,58.07,58.08,57.98,58.0,151340.0,45.6312,45.639,45.5604,45.5762,151340.0
2015-09-11 13:20:00,58.0,58.02,57.95,57.97,120258.0,45.5762,45.5919,45.5369,45.5526,120258.0
2015-09-11 13:30:00,57.96,58.0,57.92,57.98,86734.0,45.5447,45.5762,45.5133,45.5604,86734.0
2015-09-11 13:40:00,57.97,58.0,57.91,57.93,107722.0,45.5526,45.5762,45.5054,45.5212,107722.0
2015-09-11 13:50:00,57.93,58.02,57.91,57.98,84112.0,45.5212,45.5919,45.5054,45.5604,84112.0
2015-09-11 14:00:00,57.97,57.99,57.89,57.94,121146.0,45.5526,45.5683,45.4897,45.529,121146.0
2015-09-11 14:10:00,57.94,57.99,57.94,57.99,123761.0,45.529,45.5683,45.529,45.5683,123761.0
2015-09-11 14:20:00,58.0,58.08,57.99,58.07,146546.0,45.5762,45.639,45.5683,45.6312,146546.0
2015-09-11 14:30:00,58.07,58.15,58.07,58.15,162478.0,45.6312,45.694,45.6312,45.694,162478.0
2015-09-11 14:40:00,58.16,58.17,58.1,58.14,112008.0,45.7019,45.7097,45.6547,45.6862,112008.0
2015-09-11 14:50:00,58.15,58.19,58.1,58.18,129737.0,45.694,45.7255,45.6547,45.7176,129737.0
2015-09-11 15:00:00,58.17,58.25,58.17,58.21,213359.0,45.7097,45.7726,45.7097,45.7412,213359.0
2015-09-11 15:10:00,58.21,58.24,58.19,58.2,216508.0,45.7412,45.7647,45.7255,45.7333,216508.0
2015-09-11 15:20:00,58.2,58.22,58.16,58.21,190177.0,45.7333,45.749,45.7019,45.7412,190177.0
2015-09-11 15:30:00,58.2,58.25,58.13,58.25,196823.0,45.7333,45.7726,45.6783,45.7726,196823.0
2015-09-11 15:40:00,58.25,58.26,58.14,58.15,269156.0,45.7726,45.7805,45.6862,45.694,269156.0
2015-09-11 15:50:00,58.14,58.34,58.14,58.32,671901.0,45.6862,45.8433,45.6862,45.8276,671901.0
2015-09-14 09:30:00,58.26,58.27,57.91,57.92,232206.0,45.7805,45.7883,45.5054,45.5133,232206.0
2015-09-14 09:40:00,57.93,57.95,57.74,57.76,166910.0,45.5212,45.5369,45.3719,45.3876,166910.0
2015-09-14 09:50:00,57.77,57.81,57.68,57.81,259388.0,45.3954,45.4269,45.3247,45.4269,259388.0
2015-09-14 10:00:00,57.8,57.92,57.78,57.91,207225.0,45.419,45.5133,45.4033,45.5054,207225.0
2015-09-14 10:10:00,57.92,57.96,57.87,57.93,139140.0,45.5133,45.5447,45.474,45.5212,139140.0
2015-09-14 10:20:00,57.93,57.93,57.72,57.73,172639.0,45.5212,45.5212,45.3561,45.364,172639.0
2015-09-14 10:30:00,57.72,57.9,57.67,57.89,230905.0,45.3561,45.4976,45.3168,45.4897,230905.0
2015-09-14 10:40:00,57.89,57.89,57.78,57.8,157509.0,45.4897,45.4897,45.4033,45.419,157509.0
2015-09-14 10:50:00,57.79,57.79,57.71,57.73,146445.0,45.4111,45.4111,45.3483,45.364,146445.0
2015-09-14 11:00:00,57.73,57.78,57.7,57.75,166759.0,45.364,45.4033,45.3404,45.3797,166759.0
2015-09-14 11:10:00,57.76,57.76,57.71,57.76,111135.0,45.3876,45.3876,45.3483,45.3876,111135.0
2015-09-14 11:20:00,57.77,57.78,57.69,57.77,111619.0,45.3954,45.4033,45.3326,45.3954,111619.0
2015-09-14 11:30:00,57.76,57.76,57.7,57.75,96390.0,45.3876,45.3876,45.3404,45.3797,96390.0
2015-09-14 11:40:00,57.74,57.81,57.72,57.8,103864.0,45.3719,45.4269,45.3561,45.419,103864.0
2015-09-14 11:50:00,57.8,57.86,57.72,57.72,88319.0,45.419,45.4661,45.3561,45.3561,88319.0
2015-09-14 12:00:00,57.72,57.73,57.66,57.69,130860.0,45.3561,45.364,45.309,45.3326,130860.0
2015-09-14 12:10:00,57.68,57.69,57.6,57.66,117667.0,45.3247,45.3326,45.2618,45.309,117667.0
2015-09-14 12:20:00,57.66,57.72,57.64,57.7,74478.0,45.309,45.3561,45.2933,45.3404,74478.0
2015-09-14 12:30:00,57.7,57.82,57.67,57.8,119120.0,45.3404,45.4347,45.3168,45.419,119120.0
2015-09-14 12:40:00,57.8,57.83,57.74,57.76,101880.0,45.419,45.4426,45.3719,45.3876,101880.0
2015-09-14 12:50:00,57.76,57.81,57.74,57.77,76826.0,45.3876,45.4269,45.3719,45.3954,76826.0
2015-09-14 13:00:00,57.77,57.78,57.71,57.71,87735.0,45.3954,45.4033,45.3483,45.3483,87735.0
2015-09-14 13:10:00,57.72,57.76,57.71,57.73,132247.0,45.3561,45.3876,45.3483,45.364,132247.0
2015-09-14 13:20:00,57.74,57.74,57.7,57.7,61481.0,45.3719,45.3719,45.3404,45.3404,61481.0
2015-09-14 13:30:00,57.71,57.71,57.65,57.7,191965.0,45.3483,45.3483,45.3011,45.3404,191965.0
2015-09-14 13:40:00,57.71,57.87,57.7,57.87,178173.0,45.3483,45.474,45.3404,45.474,178173.0
2015-09-14 13:50:00,57.87,57.87,57.77,57.84,159156.0,45.474,45.474,45.3954,45.4504,159156.0
2015-09-14 14:00:00,57.83,57.83,57.76,57.79,149644.0,45.4426,45.4426,45.3876,45.4111,149644.0
2015-09-14 14:10:00,57.78,57.83,57.76,57.8,105709.0,45.4033,45.4426,45.3876,45.419,105709.0
2015-09-14 14:20:00,57.8,57.82,57.74,57.74,99336.0,45.419,45.4347,45.3719,45.3719,99336.0
2015-09-14 14:30:00,57.75,57.78,57.7,57.78,60166.0,45.3797,45.4033,45.3404,45.4033,60166.0
2015-09-14 14:40:00,57.79,57.82,57.75,57.76,79608.0,45.4111,45.4347,45.3797,45.3876,79608.0
2015-09-14 14:50:00,57.75,57.91,57.74,57.87,177606.0,45.3797,45.5054,45.3719,45.474,177606.0
2015-09-14 15:00:00,57.85,57.86,57.78,57.84,164089.0,45.4583,45.4661,45.4033,45.4504,164089.0
2015-09-14 15:10:00,57.85,57.98,57.83,57.94,187762.0,45.4583,45.5604,45.4426,45.529,187762.0
2015-09-14 15:20:00,57.95,58.0,57.9,57.91,216783.0,45.5369,45.5762,45.4976,45.5054,216783.0
2015-09-14 15:30:00,57.91,57.92,57.84,57.87,311801.0,45.5054,45.5133,45.4504,45.474,311801.0
2015-09-14 15:40:00,57.88,57.94,57.85,57.87,355762.0,45.4819,45.529,45.4583,45.474,355762.0
2015-09-14 15:50:00,57.87,58.03,57.87,58.0,610711.0,45.474,45.5997,45.474,45.5762,610711.0
2015-09-15 09:30:00,58.23,58.31,58.0,58.19,158274.0,45.7569,45.8198,45.5762,45.7255,158274.0
2015-09-15 09:40:00,58.16,58.18,57.98,58.03,233145.0,45.7019,45.7176,45.5604,45.5997,233145.0
2015-09-15 09:50:00,58.03,58.17,58.03,58.15,102070.0,45.5997,45.7097,45.5997,45.694,102070.0
2015-09-15 10:00:00,58.16,58.21,58.1,58.14,73159.0,45.7019,45.7412,45.6547,45.6862,73159.0
2015-09-15 10:10:00,58.14,58.25,58.13,58.2,99436.0,45.6862,45.7726,45.6783,45.7333,99436.0
2015-09-15 10:20:00,58.2,58.27,58.17,58.18,192936.0,45.7333,45.7883,45.7097,45.7176,192936.0
2015-09-15 10:30:00,58.19,58.3,58.1,58.19,188655.0,45.7255,45.8119,45.6547,45.7255,188655.0
2015-09-15 10:40:00,58.2,58.47,58.19,58.34,144040.0,45.7333,45.9455,45.7255,45.8433,144040.0
2015-09-15 10:50:00,58.33,58.48,58.33,58.46,88558.0,45.8355,45.9533,45.8355,45.9376,88558.0
2015-09-15 11:00:00,58.47,58.5,58.36,58.36,64475.0,45.9455,45.9691,45.859,45.859,64475.0
2015-09-15 11:10:00,58.37,58.41,58.33,58.35,124375.0,45.8669,45.8983,45.8355,45.8512,124375.0
2015-09-15 11:20:00,58.35,58.4,58.32,58.38,81447.0,45.8512,45.8905,45.8276,45.8748,81447.0
2015-09-15 11:30:00,58.38,58.4,58.31,58.35,59917.0,45.8748,45.8905,45.8198,45.8512,59917.0
2015-09-15 11:40:00,58.36,58.44,58.35,58.4,45106.0,45.859,45.9219,45.8512,45.8905,45106.0
2015-09-15 11:50:00,58.39,58.43,58.37,58.41,77587.0,45.8826,45.914,45.8669,45.8983,77587.0
2015-09-15 12:00:00,58.41,58.47,58.39,58.47,47115.0,45.8983,45.9455,45.8826,45.9455,47115.0
2015-09-15 12:10:00,58.46,58.55,58.42,58.47,52118.0,45.9376,46.0083,45.9062,45.9455,52118.0
2015-09-15 12:20:00,58.48,58.52,58.39,58.45,89977.0,45.9533,45.9848,45.8826,45.9298,89977.0
2015-09-15 12:30:00,58.45,58.5,58.39,58.5,83035.0,45.9298,45.9691,45.8826,45.9691,83035.0
2015-09-15 12:40:00,58.5,58.52,58.41,58.43,75896.0,45.9691,45.9848,45.8983,45.914,75896.0
2015-09-15 12:50:00,58.44,58.45,58.4,58.42,62759.0,45.9219,45.9298,45.8905,45.9062,62759.0
2015-09-15 13:00:00,58.42,58.46,58.39,58.42,42305.0,45.9062,45.9376,45.8826,45.9062,42305.0
2015-09-15 13:10:00,58.41,58.54,58.39,58.49,87284.0,45.8983,46.0005,45.8826,45.9612,87284.0
2015-09-15 13:20:00,58.5,58.62,58.49,58.61,89178.0,45.9691,46.0634,45.9612,46.0555,89178.0
2015-09-15 13:30:00,58.62,58.72,58.61,58.66,162808.0,46.0634,46.1419,46.0555,46.0948,162808.0
2015-09-15 13:40:00,58.66,58.73,58.62,58.62,96601.0,46.0948,46.1498,46.0634,46.0634,96601.0
2015-09-15 13:50:00,58.61,58.62,58.55,58.6,103581.0,46.0555,46.0634,46.0083,46.0476,103581.0
2015-09-15 14:00:00,58.6,58.63,58.55,58.63,98024.0,46.0476,46.0712,46.0083,46.0712,98024.0
2015-09-15 14:10:00,58.63,58.65,58.55,58.55,288466.0,46.0712,46.0869,46.0083,46.0083,288466.0
2015-09-15 14:20:00,58.55,58.62,58.55,58.61,144137.0,46.0083,46.0634,46.0083,46.0555,144137.0
2015-09-15 14:30:00,58.62,58.66,58.6,58.62,127998.0,46.0634,46.0948,46.0476,46.0634,127998.0
2015-09-15 14:40:00,58.62,58.71,58.59,58.67,225674.0,46.0634,46.1341,46.0398,46.1026,225674.0
2015-09-15 14:50:00,58.67,58.73,58.64,58.73,145655.0,46.1026,46.1498,46.0791,46.1498,145655.0
2015-09-15 15:00:00,58.74,58.8,58.69,58.79,163297.0,46.1576,46.2048,46.1184,46.1969,163297.0
2015-09-15 15:10:00,58.79,58.84,58.78,58.81,137584.0,46.1969,46.2362,46.1891,46.2127,137584.0
2015-09-15 15:20:00,58.81,58.83,58.73,58.82,199949.0,46.2127,46.2284,46.1498,46.2205,199949.0
2015-09-15 15:30:00,58.82,58.86,58.73,58.75,148735.0,46.2205,46.2519,46.1498,46.1655,148735.0
2015-09-15 15:40:00,58.76,58.79,58.7,58.74,251724.0,46.1734,46.1969,46.1262,46.1576,251724.0
2015-09-15 15:50:00,58.74,58.75,58.65,58.66,351119.0,46.1576,46.1655,46.0869,46.0948,351119.0
2015-09-16 09:30:00,58.66,58.84,58.52,58.79,161764.0,46.0948,46.2362,45.9848,46.1969,161764.0
2015-09-16 09:40:00,58.79,58.79,58.59,58.59,74065.0,46.1969,46.1969,46.0398,46.0398,74065.0
2015-09-16 09:50:00,58.6,58.74,58.6,58.7,78600.0,46.0476,46.1576,46.0476,46.1262,78600.0
2015-09-16 10:00:00,58.71,58.72,58.61,58.71,71757.0,46.1341,46.1419,46.0555,46.1341,71757.0
2015-09-16 10:10:00,58.7,58.74,58.61,58.63,166334.0,46.1262,46.1576,46.0555,46.0712,166334.0
2015-09-16 10:20:00,58.63,58.66,58.55,58.56,130966.0,46.0712,46.0948,46.0083,46.0162,130966.0
2015-09-16 10:30:00,58.55,58.68,58.54,58.6,104733.0,46.0083,46.1105,46.0005,46.0476,104733.0
2015-09-16 10:40:00,58.59,58.62,58.54,58.59,119739.0,46.0398,46.0634,46.0005,46.0398,119739.0
2015-09-16 10:50:00,58.58,58.71,58.56,58.69,77232.0,46.0319,46.1341,46.0162,46.1184,77232.0
2015-09-16 11:00:00,58.69,58.76,58.65,58.76,137445.0,46.1184,46.1734,46.0869,46.1734,137445.0
2015-09-16 11:10:00,58.76,58.83,58.72,58.73,280876.0,46.1734,46.2284,46.1419,46.1498,280876.0
2015-09-16 11:20:00,58.73,58.81,58.72,58.78,219981.0,46.1498,46.2127,46.1419,46.1891,219981.0
2015-09-16 11:30:00,58.78,58.9,58.76,58.89,122065.0,46.1891,46.2834,46.1734,46.2755,122065.0
2015-09-16 11:40:00,58.89,58.91,58.85,58.89,59661.0,46.2755,46.2912,46.2441,46.2755,59661.0
2015-09-16 11:50:00,58.89,58.93,58.88,58.92,72347.0,46.2755,46.3069,46.2677,46.2991,72347.0
2015-09-16 12:00:00,58.93,58.98,58.91,58.91,82179.0,46.3069,46.3462,46.2912,46.2912,82179.0
2015-09-16 12:10:00,58.91,59.0,58.91,58.98,77967.0,46.2912,46.362,46.2912,46.3462,77967.0
2015-09-16 12:20:00,58.99,59.05,58.96,59.01,60637.0,46.3541,46.4012,46.3305,46.3698,60637.0
2015-09-16 12:30:00,59.02,59.05,58.96,59.03,96498.0,46.3777,46.4012,46.3305,46.3855,96498.0
2015-09-16 12:40:00,59.03,59.04,58.98,59.03,46915.0,46.3855,46.3934,46.3462,46.3855,46915.0
2015-09-16 12:50:00,59.03,59.08,58.99,59.07,50987.0,46.3855,46.4248,46.3541,46.417,50987.0
2015-09-16 13:00:00,59.06,59.06,58.95,58.99,75502.0,46.4091,46.4091,46.3227,46.3541,75502.0
2015-09-16 13:10:00,59.0,59.02,58.99,58.99,114147.0,46.362,46.3777,46.3541,46.3541,114147.0
2015-09-16 13:20:00,59.0,59.0,58.91,58.97,50301.0,46.362,46.362,46.2912,46.3384,50301.0
2015-09-16 13:30:00,58.97,59.0,58.94,58.95,70569.0,46.3384,46.362,46.3148,46.3227,70569.0
2015-09-16 13:40:00,58.95,58.96,58.88,58.96,66182.0,46.3227,46.3305,46.2677,46.3305,66182.0
2015-09-16 13:50:00,58.96,59.02,58.96,58.99,93377.0,46.3305,46.3777,46.3305,46.3541,93377.0
2015-09-16 14:00:00,58.99,59.0,58.93,58.94,68918.0,46.3541,46.362,46.3069,46.3148,68918.0
2015-09-16 14:10:00,58.94,58.95,58.84,58.89,78371.0,46.3148,46.3227,46.2362,46.2755,78371.0
2015-09-16 14:20:00,58.9,58.9,58.8,58.88,105406.0,46.2834,46.2834,46.2048,46.2677,105406.0
2015-09-16 14:30:00,58.87,58.88,58.76,58.76,106758.0,46.2598,46.2677,46.1734,46.1734,106758.0
2015-09-16 14:40:00,58.77,58.91,58.74,58.91,112718.0,46.1812,46.2912,46.1576,46.2912,112718.0
2015-09-16 14:50:00,58.91,59.0,58.87,58.97,143799.0,46.2912,46.362,46.2598,46.3384,143799.0
2015-09-16 15:00:00,58.98,59.02,58.92,58.95,160322.0,46.3462,46.3777,46.2991,46.3227,160322.0
2015-09-16 15:10:00,58.95,59.01,58.89,58.99,143847.0,46.3227,46.3698,46.2755,46.3541,143847.0
2015-09-16 15:20:00,58.99,59.09,58.95,59.07,197205.0,46.3541,46.4327,46.3227,46.417,197205.0
2015-09-16 15:30:00,59.07,59.11,59.03,59.04,287021.0,46.417,46.4484,46.3855,46.3934,287021.0
2015-09-16 15:40:00,59.04,59.07,58.89,58.91,455412.0,46.3934,46.417,46.2755,46.2912,455412.0
2015-09-16 15:50:00,58.91,59.01,58.88,58.93,581075.0,46.2912,46.3698,46.2677,46.3069,581075.0
2015-09-17 09:30:00,59.04,59.04,58.73,58.75,155669.0,46.3934,46.3934,46.1498,46.1655,155669.0
2015-09-17 09:40:00,58.76,58.79,58.67,58.78,138956.0,46.1734,46.1969,46.1026,46.1891,138956.0
2015-09-17 09:50:00,58.79,58.97,58.76,58.96,91298.0,46.1969,46.3384,46.1734,46.3305,91298.0
2015-09-17 10:00:00,58.94,59.0,58.89,58.92,79700.0,46.3148,46.362,46.2755,46.2991,79700.0
2015-09-17 10:10:00,58.92,59.12,58.9,59.01,118577.0,46.2991,46.4562,46.2834,46.3698,118577.0
2015-09-17 10:20:00,59.01,59.03,58.91,58.92,57503.0,46.3698,46.3855,46.2912,46.2991,57503.0
2015-09-17 10:30:00,58.92,58.97,58.88,58.89,52859.0,46.2991,46.3384,46.2677,46.2755,52859.0
2015-09-17 10:40:00,58.88,59.04,58.87,59.04,54233.0,46.2677,46.3934,46.2598,46.3934,54233.0
2015-09-17 10:50:00,59.04,59.07,58.97,59.06,44163.0,46.3934,46.417,46.3384,46.4091,44163.0
2015-09-17 11:00:00,59.07,59.09,59.03,59.04,45304.0,46.417,46.4327,46.3855,46.3934,45304.0
2015-09-17 11:10:00,59.05,59.09,58.99,59.01,85108.0,46.4012,46.4327,46.3541,46.3698,85108.0
2015-09-17 11:20:00,59.01,59.06,59.0,59.05,58418.0,46.3698,46.4091,46.362,46.4012,58418.0
2015-09-17 11:30:00,59.06,59.1,59.02,59.06,53788.0,46.4091,46.4405,46.3777,46.4091,53788.0
2015-09-17 11:40:00,59.05,59.09,59.0,59.0,69063.0,46.4012,46.4327,46.362,46.362,69063.0
2015-09-17 11:50:00,59.0,59.07,58.99,59.0,71307.0,46.362,46.417,46.3541,46.362,71307.0
2015-09-17 12:00:00,59.0,59.0,58.94,58.95,79002.0,46.362,46.362,46.3148,46.3227,79002.0
2015-09-17 12:10:00,58.95,59.05,58.94,59.02,63986.0,46.3227,46.4012,46.3148,46.3777,63986.0
2015-09-17 12:20:00,59.02,59.07,59.0,59.07,44288.0,46.3777,46.417,46.362,46.417,44288.0
2015-09-17 12:30:00,59.07,59.13,59.06,59.09,46712.0,46.417,46.4641,46.4091,46.4327,46712.0
2015-09-17 12:40:00,59.09,59.12,59.06,59.11,64420.0,46.4327,46.4562,46.4091,46.4484,64420.0
2015-09-17 12:50:00,59.11,59.2,59.1,59.15,74867.0,46.4484,46.5191,46.4405,46.4798,74867.0
2015-09-17 13:00:00,59.15,59.23,59.15,59.21,51741.0,46.4798,46.5427,46.4798,46.527,51741.0
2015-09-17 13:10:00,59.2,59.32,59.16,59.32,91636.0,46.5191,46.6134,46.4877,46.6134,91636.0
2015-09-17 13:20:00,59.32,59.41,59.29,59.35,103743.0,46.6134,46.6841,46.5898,46.637,103743.0
2015-09-17 13:30:00,59.36,59.4,59.26,59.26,67476.0,46.6448,46.6763,46.5663,46.5663,67476.0
2015-09-17 13:40:00,59.27,59.32,59.25,59.27,55451.0,46.5741,46.6134,46.5584,46.5741,55451.0
2015-09-17 13:50:00,59.26,59.31,59.2,59.25,64189.0,46.5663,46.6055,46.5191,46.5584,64189.0
2015-09-17 14:00:00,59.27,59.48,58.6,58.93,244338.0,46.5741,46.7391,46.0476,46.3069,244338.0
2015-09-17 14:10:00,58.96,59.16,58.89,59.02,194174.0,46.3305,46.4877,46.2755,46.3777,194174.0
2015-09-17 14:20:00,59.03,59.08,58.84,58.87,159687.0,46.3855,46.4248,46.2362,46.2598,159687.0
2015-09-17 14:30:00,58.87,59.07,58.84,58.89,269777.0,46.2598,46.417,46.2362,46.2755,269777.0
2015-09-17 14:40:00,58.89,59.44,58.88,59.34,253673.0,46.2755,46.7077,46.2677,46.6291,253673.0
2015-09-17 14:50:00,59.34,59.42,59.2,59.29,187815.0,46.6291,46.692,46.5191,46.5898,187815.0
2015-09-17 15:00:00,59.29,59.36,58.99,59.03,179350.0,46.5898,46.6448,46.3541,46.3855,179350.0
2015-09-17 15:10:00,59.01,59.09,58.7,58.78,251158.0,46.3698,46.4327,46.1262,46.1891,251158.0
2015-09-17 15:20:00,58.78,58.78,58.35,58.63,366725.0,46.1891,46.1891,45.8512,46.0712,366725.0
2015-09-17 15:30:00,58.63,58.8,58.52,58.6,370779.0,46.0712,46.2048,45.9848,46.0476,370779.0
2015-09-17 15:40:00,58.6,58.67,58.48,58.57,427215.0,46.0476,46.1026,45.9533,46.0241,427215.0
2015-09-17 15:50:00,58.57,58.57,58.33,58.44,609067.0,46.0241,46.0241,45.8355,45.9219,609067.0
2015-09-18 09:30:00,57.5,57.83,57.35,57.37,1483557.0,45.1833,45.4426,45.0654,45.0811,1483557.0
2015-09-18 09:40:00,57.38,57.49,57.18,57.24,250242.0,45.089,45.1754,44.9318,44.979,250242.0
2015-09-18 09:50:00,57.24,57.31,57.11,57.23,196010.0,44.979,45.034,44.8768,44.9711,196010.0
2015-09-18 10:00:00,57.22,57.41,57.13,57.37,234994.0,44.9632,45.1125,44.8925,45.0811,234994.0
2015-09-18 10:10:00,57.39,57.51,57.31,57.37,231607.0,45.0968,45.1911,45.034,45.0811,231607.0
2015-09-18 10:20:00,57.37,57.68,57.37,57.53,246412.0,45.0811,45.3247,45.0811,45.2068,246412.0
2015-09-18 10:30:00,57.54,57.6,57.38,57.39,185776.0,45.2147,45.2618,45.089,45.0968,185776.0
2015-09-18 10:40:00,57.39,57.49,57.34,57.49,123033.0,45.0968,45.1754,45.0575,45.1754,123033.0
2015-09-18 10:50:00,57.5,57.68,57.5,57.63,148135.0,45.1833,45.3247,45.1833,45.2854,148135.0
2015-09-18 11:00:00,57.63,57.74,57.57,57.68,167081.0,45.2854,45.3719,45.2383,45.3247,167081.0
2015-09-18 11:10:00,57.69,57.81,57.64,57.78,169157.0,45.3326,45.4269,45.2933,45.4033,169157.0
2015-09-18 11:20:00,57.78,57.94,57.76,57.77,160599.0,45.4033,45.529,45.3876,45.3954,160599.0
2015-09-18 11:30:00,57.76,57.86,57.7,57.79,215619.0,45.3876,45.4661,45.3404,45.4111,215619.0
2015-09-18 11:40:00,57.8,58.07,57.71,58.05,161682.0,45.419,45.6312,45.3483,45.6154,161682.0
2015-09-18 11:50:00,58.06,58.07,57.9,57.9,92683.0,45.6233,45.6312,45.4976,45.4976,92683.0
2015-09-18 12:00:00,57.9,57.97,57.88,57.88,86533.0,45.4976,45.5526,45.4819,45.4819,86533.0
2015-09-18 12:10:00,57.87,57.87,57.69,57.71,87070.0,45.474,45.474,45.3326,45.3483,87070.0
2015-09-18 12:20:00,57.7,57.74,57.64,57.74,155936.0,45.3404,45.3719,45.2933,45.3719,155936.0
2015-09-18 12:30:00,57.75,57.88,57.69,57.83,168096.0,45.3797,45.4819,45.3326,45.4426,168096.0
2015-09-18 12:40:00,57.83,57.85,57.69,57.73,186573.0,45.4426,45.4583,45.3326,45.364,186573.0
2015-09-18 12:50:00,57.73,57.77,57.69,57.76,172250.0,45.364,45.3954,45.3326,45.3876,172250.0
2015-09-18 13:00:00,57.75,57.88,57.7,57.86,169835.0,45.3797,45.4819,45.3404,45.4661,169835.0
2015-09-18 13:10:00,57.87,57.92,57.76,57.89,153268.0,45.474,45.5133,45.3876,45.4897,153268.0
2015-09-18 13:20:00,57.89,57.89,57.72,57.86,178206.0,45.4897,45.4897,45.3561,45.4661,178206.0
2015-09-18 13:30:00,57.86,57.86,57.69,57.76,174216.0,45.4661,45.4661,45.3326,45.3876,174216.0
2015-09-18 13:40:00,57.76,57.84,57.73,57.75,217559.0,45.3876,45.4504,45.364,45.3797,217559.0
2015-09-18 13:50:00,57.75,57.81,57.65,57.69,173109.0,45.3797,45.4269,45.3011,45.3326,173109.0
2015-09-18 14:00:00,57.69,57.87,57.66,57.85,169147.0,45.3326,45.474,45.309,45.4583,169147.0
2015-09-18 14:10:00,57.85,57.92,57.77,57.87,158402.0,45.4583,45.5133,45.3954,45.474,158402.0
2015-09-18 14:20:00,57.87,57.98,57.86,57.95,234024.0,45.474,45.5604,45.4661,45.5369,234024.0
2015-09-18 14:30:00,57.94,57.94,57.77,57.89,185384.0,45.529,45.529,45.3954,45.4897,185384.0
2015-09-18 14:40:00,57.89,57.91,57.82,57.83,185718.0,45.4897,45.5054,45.4347,45.4426,185718.0
2015-09-18 14:50:00,57.83,57.95,57.76,57.93,186109.0,45.4426,45.5369,45.3876,45.5212,186109.0
2015-09-18 15:00:00,57.93,57.96,57.75,57.76,241093.0,45.5212,45.5447,45.3797,45.3876,241093.0
2015-09-18 15:10:00,57.75,57.9,57.74,57.78,180636.0,45.3797,45.4976,45.3719,45.4033,180636.0
2015-09-18 15:20:00,57.78,57.78,57.66,57.7,246860.0,45.4033,45.4033,45.309,45.3404,246860.0
2015-09-18 15:30:00,57.69,57.74,57.65,57.69,340491.0,45.3326,45.3719,45.3011,45.3326,340491.0
2015-09-18 15:40:00,57.69,57.7,57.52,57.56,445241.0,45.3326,45.3404,45.199,45.2304,445241.0
2015-09-18 15:50:00,57.57,57.77,57.51,57.73,1296363.0,45.2383,45.3954,45.1911,45.364,1296363.0
2015-09-21 09:30:00,58.14,58.34,57.98,58.26,141245.0,45.6862,45.8433,45.5604,45.7805,141245.0
2015-09-21 09:40:00,58.25,58.44,58.18,58.32,114252.0,45.7726,45.9219,45.7176,45.8276,114252.0
2015-09-21 09:50:00,58.33,58.4,58.09,58.09,165188.0,45.8355,45.8905,45.6469,45.6469,165188.0
2015-09-21 10:00:00,58.09,58.3,58.07,58.25,158236.0,45.6469,45.8119,45.6312,45.7726,158236.0
2015-09-21 10:10:00,58.24,58.32,58.21,58.31,74692.0,45.7647,45.8276,45.7412,45.8198,74692.0
2015-09-21 10:20:00,58.3,58.36,58.26,58.28,74032.0,45.8119,45.859,45.7805,45.7962,74032.0
2015-09-21 10:30:00,58.28,58.54,58.28,58.47,99658.0,45.7962,46.0005,45.7962,45.9455,99658.0
2015-09-21 10:40:00,58.48,58.48,58.36,58.39,56082.0,45.9533,45.9533,45.859,45.8826,56082.0
2015-09-21 10:50:00,58.38,58.45,58.34,58.37,114397.0,45.8748,45.9298,45.8433,45.8669,114397.0
2015-09-21 11:00:00,58.37,58.45,58.32,58.32,88372.0,45.8669,45.9298,45.8276,45.8276,88372.0
2015-09-21 11:10:00,58.33,58.48,58.33,58.47,66141.0,45.8355,45.9533,45.8355,45.9455,66141.0
2015-09-21 11:20:00,58.47,58.48,58.34,58.34,69255.0,45.9455,45.9533,45.8433,45.8433,69255.0
2015-09-21 11:30:00,58.34,58.35,58.13,58.14,106978.0,45.8433,45.8512,45.6783,45.6862,106978.0
2015-09-21 11:40:00,58.13,58.17,58.09,58.12,108115.0,45.6783,45.7097,45.6469,45.6705,108115.0
2015-09-21 11:50:00,58.12,58.17,58.07,58.13,54853.0,45.6705,45.7097,45.6312,45.6783,54853.0
2015-09-21 12:00:00,58.13,58.14,57.96,58.0,73402.0,45.6783,45.6862,45.5447,45.5762,73402.0
2015-09-21 12:10:00,58.01,58.11,57.99,58.06,59243.0,45.584,45.6626,45.5683,45.6233,59243.0
2015-09-21 12:20:00,58.06,58.1,58.02,58.05,58818.0,45.6233,45.6547,45.5919,45.6154,58818.0
2015-09-21 12:30:00,58.05,58.05,57.96,58.01,119177.0,45.6154,45.6154,45.5447,45.584,119177.0
2015-09-21 12:40:00,58.01,58.07,57.98,57.98,41726.0,45.584,45.6312,45.5604,45.5604,41726.0
2015-09-21 12:50:00,57.99,57.99,57.84,57.95,152508.0,45.5683,45.5683,45.4504,45.5369,152508.0
2015-09-21 13:00:00,57.93,58.06,57.9,58.04,58487.0,45.5212,45.6233,45.4976,45.6076,58487.0
2015-09-21 13:10:00,58.03,58.15,57.99,58.1,57260.0,45.5997,45.694,45.5683,45.6547,57260.0
2015-09-21 13:20:00,58.11,58.16,58.08,58.09,42203.0,45.6626,45.7019,45.639,45.6469,42203.0
2015-09-21 13:30:00,58.1,58.18,58.06,58.14,81718.0,45.6547,45.7176,45.6233,45.6862,81718.0
2015-09-21 13:40:00,58.14,58.16,58.02,58.02,52655.0,45.6862,45.7019,45.5919,45.5919,52655.0
2015-09-21 13:50:00,58.02,58.03,57.91,57.95,140567.0,45.5919,45.5997,45.5054,45.5369,140567.0
2015-09-21 14:00:00,57.94,57.97,57.92,57.93,82883.0,45.529,45.5526,45.5133,45.5212,82883.0
2015-09-21 14:10:00,57.92,57.93,57.84,57.84,200506.0,45.5133,45.5212,45.4504,45.4504,200506.0
2015-09-21 14:20:00,57.84,57.93,57.84,57.89,142285.0,45.4504,45.5212,45.4504,45.4897,142285.0
2015-09-21 14:30:00,57.88,58.06,57.86,58.06,62642.0,45.4819,45.6233,45.4661,45.6233,62642.0
2015-09-21 14:40:00,58.06,58.07,57.98,58.05,96973.0,45.6233,45.6312,45.5604,45.6154,96973.0
2015-09-21 14:50:00,58.06,58.17,58.05,58.09,124048.0,45.6233,45.7097,45.6154,45.6469,124048.0
2015-09-21 15:00:00,58.09,58.12,58.05,58.11,120633.0,45.6469,45.6705,45.6154,45.6626,120633.0
2015-09-21 15:10:00,58.11,58.15,58.07,58.11,116970.0,45.6626,45.694,45.6312,45.6626,116970.0
2015-09-21 15:20:00,58.11,58.12,58.03,58.06,145435.0,45.6626,45.6705,45.5997,45.6233,145435.0
2015-09-21 15:30:00,58.06,58.09,57.9,57.93,228222.0,45.6233,45.6469,45.4976,45.5212,228222.0
2015-09-21 15:40:00,57.92,58.03,57.91,58.01,183905.0,45.5133,45.5997,45.5054,45.584,183905.0
2015-09-21 15:50:00,58.0,58.08,57.97,58.04,585762.0,45.5762,45.639,45.5526,45.6076,585762.0
2015-09-22 09:30:00,57.25,57.43,57.18,57.41,327579.0,44.9868,45.1283,44.9318,45.1125,327579.0
2015-09-22 09:40:00,57.41,57.52,57.3,57.31,203795.0,45.1125,45.199,45.0261,45.034,203795.0
2015-09-22 09:50:00,57.31,57.42,57.27,57.32,100366.0,45.034,45.1204,45.0025,45.0418,100366.0
2015-09-22 10:00:00,57.32,57.37,57.24,57.33,228750.0,45.0418,45.0811,44.979,45.0497,228750.0
2015-09-22 10:10:00,57.33,57.34,57.2,57.23,214704.0,45.0497,45.0575,44.9475,44.9711,214704.0
2015-09-22 10:20:00,57.23,57.25,57.09,57.13,200385.0,44.9711,44.9868,44.8611,44.8925,200385.0
2015-09-22 10:30:00,57.13,57.15,56.95,56.96,322401.0,44.8925,44.9082,44.7511,44.7589,322401.0
2015-09-22 10:40:00,56.95,57.03,56.9,57.03,221103.0,44.7511,44.8139,44.7118,44.8139,221103.0
2015-09-22 10:50:00,57.02,57.14,57.01,57.13,132327.0,44.8061,44.9004,44.7982,44.8925,132327.0
2015-09-22 11:00:00,57.13,57.16,57.09,57.12,70253.0,44.8925,44.9161,44.8611,44.8847,70253.0
2015-09-22 11:10:00,57.11,57.21,57.11,57.16,79391.0,44.8768,44.9554,44.8768,44.9161,79391.0
2015-09-22 11:20:00,57.16,57.16,57.05,57.08,69890.0,44.9161,44.9161,44.8297,44.8532,69890.0
2015-09-22 11:30:00,57.09,57.18,57.06,57.07,67582.0,44.8611,44.9318,44.8375,44.8454,67582.0
2015-09-22 11:40:00,57.06,57.16,57.06,57.16,77826.0,44.8375,44.9161,44.8375,44.9161,77826.0
2015-09-22 11:50:00,57.15,57.23,57.12,57.15,100018.0,44.9082,44.9711,44.8847,44.9082,100018.0
2015-09-22 12:00:00,57.16,57.34,57.11,57.34,134719.0,44.9161,45.0575,44.8768,45.0575,134719.0
2015-09-22 12:10:00,57.34,57.39,57.21,57.24,95072.0,45.0575,45.0968,44.9554,44.979,95072.0
2015-09-22 12:20:00,57.25,57.28,57.15,57.17,63853.0,44.9868,45.0104,44.9082,44.9239,63853.0
2015-09-22 12:30:00,57.17,57.18,57.1,57.15,72081.0,44.9239,44.9318,44.8689,44.9082,72081.0
2015-09-22 12:40:00,57.14,57.2,57.13,57.15,106501.0,44.9004,44.9475,44.8925,44.9082,106501.0
2015-09-22 12:50:00,57.15,57.15,57.04,57.05,105104.0,44.9082,44.9082,44.8218,44.8297,105104.0
2015-09-22 13:00:00,57.05,57.2,57.05,57.15,79432.0,44.8297,44.9475,44.8297,44.9082,79432.0
2015-09-22 13:10:00,57.15,57.18,57.09,57.12,91158.0,44.9082,44.9318,44.8611,44.8847,91158.0
2015-09-22 13:20:00,57.13,57.13,57.02,57.04,126453.0,44.8925,44.8925,44.8061,44.8218,126453.0
2015-09-22 13:30:00,57.04,57.1,57.03,57.06,72964.0,44.8218,44.8689,44.8139,44.8375,72964.0
2015-09-22 13:40:00,57.06,57.17,57.06,57.1,216417.0,44.8375,44.9239,44.8375,44.8689,216417.0
2015-09-22 13:50:00,57.09,57.09,57.01,57.05,295961.0,44.8611,44.8611,44.7982,44.8297,295961.0
2015-09-22 14:00:00,57.05,57.14,56.99,57.04,153810.0,44.8297,44.9004,44.7825,44.8218,153810.0
2015-09-22 14:10:00,57.03,57.08,56.98,57.07,170534.0,44.8139,44.8532,44.7746,44.8454,170534.0
2015-09-22 14:20:00,57.07,57.08,56.99,57.04,84260.0,44.8454,44.8532,44.7825,44.8218,84260.0
2015-09-22 14:30:00,57.04,57.15,57.04,57.06,110838.0,44.8218,44.9082,44.8218,44.8375,110838.0
2015-09-22 14:40:00,57.06,57.07,56.92,56.94,137223.0,44.8375,44.8454,44.7275,44.7432,137223.0
2015-09-22 14:50:00,56.94,57.06,56.92,57.05,143778.0,44.7432,44.8375,44.7275,44.8297,143778.0
2015-09-22 15:00:00,57.05,57.05,57.0,57.02,119323.0,44.8297,44.8297,44.7904,44.8061,119323.0
2015-09-22 15:10:00,57.01,57.02,56.98,56.99,184879.0,44.7982,44.8061,44.7746,44.7825,184879.0
2015-09-22 15:20:00,56.98,57.11,56.96,57.08,267036.0,44.7746,44.8768,44.7589,44.8532,267036.0
2015-09-22 15:30:00,57.09,57.28,57.09,57.27,197526.0,44.8611,45.0104,44.8611,45.0025,197526.0
2015-09-22 15:40:00,57.27,57.3,57.2,57.22,280123.0,45.0025,45.0261,44.9475,44.9632,280123.0
2015-09-22 15:50:00,57.22,57.35,57.16,57.27,487595.0,44.9632,45.0654,44.9161,45.0025,487595.0
2015-09-23 09:30:00,57.17,57.26,57.03,57.12,145818.0,44.9239,44.9947,44.8139,44.8847,145818.0
2015-09-23 09:40:00,57.14,57.22,57.11,57.16,133713.0,44.9004,44.9632,44.8768,44.9161,133713.0
2015-09-23 09:50:00,57.17,57.38,57.14,57.35,91880.0,44.9239,45.089,44.9004,45.0654,91880.0
2015-09-23 10:00:00,57.36,57.48,57.33,57.35,113438.0,45.0732,45.1675,45.0497,45.0654,113438.0
2015-09-23 10:10:00,57.34,57.46,57.33,57.43,45003.0,45.0575,45.1518,45.0497,45.1283,45003.0
2015-09-23 10:20:00,57.43,57.5,57.33,57.46,45485.0,45.1283,45.1833,45.0497,45.1518,45485.0
2015-09-23 10:30:00,57.48,57.54,57.41,57.41,68021.0,45.1675,45.2147,45.1125,45.1125,68021.0
2015-09-23 10:40:00,57.4,57.42,57.3,57.35,59217.0,45.1047,45.1204,45.0261,45.0654,59217.0
2015-09-23 10:50:00,57.36,57.45,57.28,57.3,122089.0,45.0732,45.144,45.0104,45.0261,122089.0
2015-09-23 11:00:00,57.3,57.32,57.23,57.3,89999.0,45.0261,45.0418,44.9711,45.0261,89999.0
2015-09-23 11:10:00,57.29,57.29,57.07,57.13,62179.0,45.0182,45.0182,44.8454,44.8925,62179.0
2015-09-23 11:20:00,57.12,57.13,57.04,57.11,114770.0,44.8847,44.8925,44.8218,44.8768,114770.0
2015-09-23 11:30:00,57.1,57.14,57.07,57.1,127300.0,44.8689,44.9004,44.8454,44.8689,127300.0
2015-09-23 11:40:00,57.11,57.11,56.96,56.97,99848.0,44.8768,44.8768,44.7589,44.7668,99848.0
2015-09-23 11:50:00,56.97,56.98,56.88,56.94,98435.0,44.7668,44.7746,44.6961,44.7432,98435.0
2015-09-23 12:00:00,56.95,56.95,56.84,56.86,57555.0,44.7511,44.7511,44.6646,44.6804,57555.0
2015-09-23 12:10:00,56.87,56.93,56.85,56.93,48918.0,44.6882,44.7354,44.6725,44.7354,48918.0
2015-09-23 12:20:00,56.93,56.93,56.88,56.88,85633.0,44.7354,44.7354,44.6961,44.6961,85633.0
2015-09-23 12:30:00,56.87,56.93,56.86,56.87,56166.0,44.6882,44.7354,44.6804,44.6882,56166.0
2015-09-23 12:40:00,56.87,56.89,56.84,56.86,66808.0,44.6882,44.7039,44.6646,44.6804,66808.0
2015-09-23 12:50:00,56.86,56.93,56.85,56.9,65812.0,44.6804,44.7354,44.6725,44.7118,65812.0
2015-09-23 13:00:00,56.9,57.05,56.9,57.02,75250.0,44.7118,44.8297,44.7118,44.8061,75250.0
2015-09-23 13:10:00,57.03,57.03,56.97,57.01,78220.0,44.8139,44.8139,44.7668,44.7982,78220.0
2015-09-23 13:20:00,57.01,57.05,56.91,56.93,73971.0,44.7982,44.8297,44.7196,44.7354,73971.0
2015-09-23 13:30:00,56.93,56.98,56.91,56.98,73176.0,44.7354,44.7746,44.7196,44.7746,73176.0
2015-09-23 13:40:00,56.98,57.19,56.97,57.12,70881.0,44.7746,44.9397,44.7668,44.8847,70881.0
2015-09-23 13:50:00,57.12,57.14,57.07,57.13,54118.0,44.8847,44.9004,44.8454,44.8925,54118.0
2015-09-23 14:00:00,57.13,57.24,57.11,57.19,79522.0,44.8925,44.979,44.8768,44.9397,79522.0
2015-09-23 14:10:00,57.19,57.25,57.16,57.18,49830.0,44.9397,44.9868,44.9161,44.9318,49830.0
2015-09-23 14:20:00,57.18,57.19,57.14,57.14,58763.0,44.9318,44.9397,44.9004,44.9004,58763.0
2015-09-23 14:30:00,57.14,57.2,57.06,57.08,66231.0,44.9004,44.9475,44.8375,44.8532,66231.0
2015-09-23 14:40:00,57.08,57.11,57.04,57.11,56075.0,44.8532,44.8768,44.8218,44.8768,56075.0
2015-09-23 14:50:00,57.11,57.12,57.01,57.11,57194.0,44.8768,44.8847,44.7982,44.8768,57194.0
2015-09-23 15:00:00,57.11,57.15,57.06,57.12,77367.0,44.8768,44.9082,44.8375,44.8847,77367.0
2015-09-23 15:10:00,57.12,57.13,56.99,57.11,105180.0,44.8847,44.8925,44.7825,44.8768,105180.0
2015-09-23 15:20:00,57.11,57.13,57.03,57.11,86945.0,44.8768,44.8925,44.8139,44.8768,86945.0
2015-09-23 15:30:00,57.12,57.17,57.09,57.15,162608.0,44.8847,44.9239,44.8611,44.9082,162608.0
2015-09-23 15:40:00,57.15,57.18,57.13,57.18,113221.0,44.9082,44.9318,44.8925,44.9318,113221.0
2015-09-23 15:50:00,57.18,57.21,57.1,57.1,270588.0,44.9318,44.9554,44.8689,44.8689,270588.0
2015-09-24 09:30:00,56.45,56.76,56.44,56.6,174527.0,44.3582,44.6018,44.3503,44.476,174527.0
2015-09-24 09:40:00,56.61,56.62,56.52,56.54,143602.0,44.4839,44.4918,44.4132,44.4289,143602.0
2015-09-24 09:50:00,56.54,56.59,56.49,56.59,115079.0,44.4289,44.4682,44.3896,44.4682,115079.0
2015-09-24 10:00:00,56.59,56.62,56.51,56.57,188020.0,44.4682,44.4918,44.4053,44.4525,188020.0
2015-09-24 10:10:00,56.57,56.6,56.49,56.53,129639.0,44.4525,44.476,44.3896,44.421,129639.0
2015-09-24 10:20:00,56.53,56.54,56.33,56.39,181510.0,44.421,44.4289,44.2639,44.311,181510.0
2015-09-24 10:30:00,56.4,56.51,56.39,56.44,106847.0,44.3189,44.4053,44.311,44.3503,106847.0
2015-09-24 10:40:00,56.43,56.46,56.39,56.44,97464.0,44.3425,44.366,44.311,44.3503,97464.0
2015-09-24 10:50:00,56.43,56.45,56.38,56.4,93400.0,44.3425,44.3582,44.3032,44.3189,93400.0
2015-09-24 11:00:00,56.41,56.43,56.3,56.35,174226.0,44.3267,44.3425,44.2403,44.2796,174226.0
2015-09-24 11:10:00,56.36,56.42,56.3,56.42,114178.0,44.2875,44.3346,44.2403,44.3346,114178.0
2015-09-24 11:20:00,56.41,56.44,56.33,56.34,73840.0,44.3267,44.3503,44.2639,44.2717,73840.0
2015-09-24 11:30:00,56.34,56.49,56.33,56.49,96979.0,44.2717,44.3896,44.2639,44.3896,96979.0
2015-09-24 11:40:00,56.5,56.61,56.48,56.5,190135.0,44.3975,44.4839,44.3817,44.3975,190135.0
2015-09-24 11:50:00,56.5,56.62,56.49,56.6,89041.0,44.3975,44.4918,44.3896,44.476,89041.0
2015-09-24 12:00:00,56.61,56.66,56.58,56.65,92901.0,44.4839,44.5232,44.4603,44.5153,92901.0
2015-09-24 12:10:00,56.65,56.72,56.64,56.7,84632.0,44.5153,44.5703,44.5075,44.5546,84632.0
2015-09-24 12:20:00,56.7,56.76,56.66,56.71,66378.0,44.5546,44.6018,44.5232,44.5625,66378.0
2015-09-24 12:30:00,56.71,56.86,56.71,56.77,69303.0,44.5625,44.6804,44.5625,44.6096,69303.0
2015-09-24 12:40:00,56.78,56.8,56.66,56.67,67564.0,44.6175,44.6332,44.5232,44.531,67564.0
2015-09-24 12:50:00,56.67,56.7,56.58,56.58,79287.0,44.531,44.5546,44.4603,44.4603,79287.0
2015-09-24 13:00:00,56.57,56.62,56.55,56.61,117716.0,44.4525,44.4918,44.4368,44.4839,117716.0
2015-09-24 13:10:00,56.61,56.68,56.55,56.57,65313.0,44.4839,44.5389,44.4368,44.4525,65313.0
2015-09-24 13:20:00,56.57,56.59,56.5,56.58,49973.0,44.4525,44.4682,44.3975,44.4603,49973.0
2015-09-24 13:30:00,56.58,56.64,56.52,56.57,65518.0,44.4603,44.5075,44.4132,44.4525,65518.0
2015-09-24 13:40:00,56.56,56.68,56.56,56.67,73883.0,44.4446,44.5389,44.4446,44.531,73883.0
2015-09-24 13:50:00,56.68,56.71,56.62,56.64,81808.0,44.5389,44.5625,44.4918,44.5075,81808.0
2015-09-24 14:00:00,56.64,56.69,56.58,56.67,59253.0,44.5075,44.5468,44.4603,44.531,59253.0
2015-09-24 14:10:00,56.67,56.74,56.63,56.72,68461.0,44.531,44.5861,44.4996,44.5703,68461.0
2015-09-24 14:20:00,56.72,56.85,56.72,56.79,77998.0,44.5703,44.6725,44.5703,44.6253,77998.0
2015-09-24 14:30:00,56.78,56.85,56.74,56.85,71543.0,44.6175,44.6725,44.5861,44.6725,71543.0
2015-09-24 14:40:00,56.85,56.97,56.73,56.97,181620.0,44.6725,44.7668,44.5782,44.7668,181620.0
2015-09-24 14:50:00,56.97,57.04,56.87,56.99,150632.0,44.7668,44.8218,44.6882,44.7825,150632.0
2015-09-24 15:00:00,57.0,57.06,56.79,56.82,128416.0,44.7904,44.8375,44.6253,44.6489,128416.0
2015-09-24 15:10:00,56.82,56.95,56.75,56.94,155224.0,44.6489,44.7511,44.5939,44.7432,155224.0
2015-09-24 15:20:00,56.94,57.08,56.94,57.02,120215.0,44.7432,44.8532,44.7432,44.8061,120215.0
2015-09-24 15:30:00,57.03,57.05,56.9,56.92,131937.0,44.8139,44.8297,44.7118,44.7275,131937.0
2015-09-24 15:40:00,56.92,57.05,56.91,56.96,168143.0,44.7275,44.8297,44.7196,44.7589,168143.0
2015-09-24 15:50:00,56.95,57.0,56.82,56.91,656542.0,44.7511,44.7904,44.6489,44.7196,656542.0
2015-09-25 09:30:00,57.87,57.87,57.56,57.74,260801.0,45.474,45.474,45.2304,45.3719,260801.0
2015-09-25 09:40:00,57.74,57.77,57.6,57.74,89667.0,45.3719,45.3954,45.2618,45.3719,89667.0
2015-09-25 09:50:00,57.75,57.99,57.73,57.94,175557.0,45.3797,45.5683,45.364,45.529,175557.0
2015-09-25 10:00:00,57.94,57.98,57.75,57.81,126235.0,45.529,45.5604,45.3797,45.4269,126235.0
2015-09-25 10:10:00,57.8,57.85,57.71,57.84,145111.0,45.419,45.4583,45.3483,45.4504,145111.0
2015-09-25 10:20:00,57.84,57.9,57.77,57.78,154253.0,45.4504,45.4976,45.3954,45.4033,154253.0
2015-09-25 10:30:00,57.78,57.81,57.66,57.73,142822.0,45.4033,45.4269,45.309,45.364,142822.0
2015-09-25 10:40:00,57.73,57.74,57.62,57.66,140618.0,45.364,45.3719,45.2776,45.309,140618.0
2015-09-25 10:50:00,57.67,57.73,57.62,57.73,120494.0,45.3168,45.364,45.2776,45.364,120494.0
2015-09-25 11:00:00,57.73,57.74,57.66,57.7,73941.0,45.364,45.3719,45.309,45.3404,73941.0
2015-09-25 11:10:00,57.69,57.79,57.68,57.69,68222.0,45.3326,45.4111,45.3247,45.3326,68222.0
2015-09-25 11:20:00,57.69,57.76,57.64,57.72,66389.0,45.3326,45.3876,45.2933,45.3561,66389.0
2015-09-25 11:30:00,57.72,57.74,57.68,57.7,154181.0,45.3561,45.3719,45.3247,45.3404,154181.0
2015-09-25 11:40:00,57.7,57.75,57.69,57.71,98223.0,45.3404,45.3797,45.3326,45.3483,98223.0
2015-09-25 11:50:00,57.71,57.73,57.68,57.69,66677.0,45.3483,45.364,45.3247,45.3326,66677.0
2015-09-25 12:00:00,57.69,57.72,57.66,57.67,109267.0,45.3326,45.3561,45.309,45.3168,109267.0
2015-09-25 12:10:00,57.67,57.69,57.59,57.59,64085.0,45.3168,45.3326,45.254,45.254,64085.0
2015-09-25 12:20:00,57.59,57.69,57.58,57.68,45866.0,45.254,45.3326,45.2461,45.3247,45866.0
2015-09-25 12:30:00,57.69,57.75,57.65,57.75,37046.0,45.3326,45.3797,45.3011,45.3797,37046.0
2015-09-25 12:40:00,57.74,57.86,57.74,57.76,106579.0,45.3719,45.4661,45.3719,45.3876,106579.0
2015-09-25 12:50:00,57.76,57.8,57.72,57.79,49841.0,45.3876,45.419,45.3561,45.4111,49841.0
2015-09-25 13:00:00,57.79,57.86,57.77,57.85,88937.0,45.4111,45.4661,45.3954,45.4583,88937.0
2015-09-25 13:10:00,57.85,57.92,57.84,57.91,85081.0,45.4583,45.5133,45.4504,45.5054,85081.0
2015-09-25 13:20:00,57.91,57.92,57.76,57.78,85395.0,45.5054,45.5133,45.3876,45.4033,85395.0
2015-09-25 13:30:00,57.77,57.78,57.71,57.73,70978.0,45.3954,45.4033,45.3483,45.364,70978.0
2015-09-25 13:40:00,57.72,57.81,57.72,57.8,56105.0,45.3561,45.4269,45.3561,45.419,56105.0
2015-09-25 13:50:00,57.8,57.85,57.78,57.83,61035.0,45.419,45.4583,45.4033,45.4426,61035.0
2015-09-25 14:00:00,57.83,57.95,57.83,57.9,70807.0,45.4426,45.5369,45.4426,45.4976,70807.0
2015-09-25 14:10:00,57.91,57.92,57.72,57.72,80233.0,45.5054,45.5133,45.3561,45.3561,80233.0
2015-09-25 14:20:00,57.72,57.73,57.6,57.63,67599.0,45.3561,45.364,45.2618,45.2854,67599.0
2015-09-25 14:30:00,57.62,57.69,57.49,57.57,103124.0,45.2776,45.3326,45.1754,45.2383,103124.0
2015-09-25 14:40:00,57.56,57.57,57.38,57.39,92178.0,45.2304,45.2383,45.089,45.0968,92178.0
2015-09-25 14:50:00,57.39,57.5,57.34,57.5,135796.0,45.0968,45.1833,45.0575,45.1833,135796.0
2015-09-25 15:00:00,57.51,57.52,57.24,57.24,112035.0,45.1911,45.199,44.979,44.979,112035.0
2015-09-25 15:10:00,57.24,57.35,57.19,57.29,111774.0,44.979,45.0654,44.9397,45.0182,111774.0
2015-09-25 15:20:00,57.27,57.47,57.26,57.39,108778.0,45.0025,45.1597,44.9947,45.0968,108778.0
2015-09-25 15:30:00,57.38,57.52,57.34,57.43,138693.0,45.089,45.199,45.0575,45.1283,138693.0
2015-09-25 15:40:00,57.43,57.55,57.4,57.52,279052.0,45.1283,45.2225,45.1047,45.199,279052.0
2015-09-25 15:50:00,57.51,57.6,57.42,57.53,413377.0,45.1911,45.2618,45.1204,45.2068,413377.0
2015-09-28 09:30:00,57.22,57.28,57.0,57.19,145870.0,44.9632,45.0104,44.7904,44.9397,145870.0
2015-09-28 09:40:00,57.2,57.23,57.03,57.06,198226.0,44.9475,44.9711,44.8139,44.8375,198226.0
2015-09-28 09:50:00,57.06,57.13,57.01,57.03,228458.0,44.8375,44.8925,44.7982,44.8139,228458.0
2015-09-28 10:00:00,57.01,57.06,56.82,56.85,231826.0,44.7982,44.8375,44.6489,44.6725,231826.0
2015-09-28 10:10:00,56.85,56.86,56.77,56.8,222352.0,44.6725,44.6804,44.6096,44.6332,222352.0
2015-09-28 10:20:00,56.79,56.96,56.74,56.93,107277.0,44.6253,44.7589,44.5861,44.7354,107277.0
2015-09-28 10:30:00,56.93,57.01,56.88,56.92,116316.0,44.7354,44.7982,44.6961,44.7275,116316.0
2015-09-28 10:40:00,56.93,57.01,56.84,56.91,77283.0,44.7354,44.7982,44.6646,44.7196,77283.0
2015-09-28 10:50:00,56.91,57.01,56.84,56.93,161122.0,44.7196,44.7982,44.6646,44.7354,161122.0
2015-09-28 11:00:00,56.93,57.0,56.87,56.93,140947.0,44.7354,44.7904,44.6882,44.7354,140947.0
2015-09-28 11:10:00,56.93,56.95,56.84,56.86,93438.0,44.7354,44.7511,44.6646,44.6804,93438.0
2015-09-28 11:20:00,56.85,56.9,56.72,56.75,120534.0,44.6725,44.7118,44.5703,44.5939,120534.0
2015-09-28 11:30:00,56.75,56.8,56.67,56.7,96743.0,44.5939,44.6332,44.531,44.5546,96743.0
2015-09-28 11:40:00,56.69,56.77,56.59,56.61,147567.0,44.5468,44.6096,44.4682,44.4839,147567.0
2015-09-28 11:50:00,56.6,56.67,56.56,56.57,106500.0,44.476,44.531,44.4446,44.4525,106500.0
2015-09-28 12:00:00,56.56,56.58,56.44,56.48,155531.0,44.4446,44.4603,44.3503,44.3817,155531.0
2015-09-28 12:10:00,56.47,56.49,56.38,56.39,353557.0,44.3739,44.3896,44.3032,44.311,353557.0
2015-09-28 12:20:00,56.38,56.5,56.31,56.44,125165.0,44.3032,44.3975,44.2482,44.3503,125165.0
2015-09-28 12:30:00,56.43,56.44,56.34,56.38,125052.0,44.3425,44.3503,44.2717,44.3032,125052.0
2015-09-28 12:40:00,56.37,56.4,56.29,56.34,90778.0,44.2953,44.3189,44.2324,44.2717,90778.0
2015-09-28 12:50:00,56.34,56.4,56.26,56.29,242338.0,44.2717,44.3189,44.2089,44.2324,242338.0
2015-09-28 13:00:00,56.28,56.36,56.26,56.33,204271.0,44.2246,44.2875,44.2089,44.2639,204271.0
2015-09-28 13:10:00,56.34,56.34,56.22,56.25,137017.0,44.2717,44.2717,44.1774,44.201,137017.0
2015-09-28 13:20:00,56.24,56.33,56.18,56.2,144500.0,44.1932,44.2639,44.146,44.1617,144500.0
2015-09-28 13:30:00,56.2,56.23,56.15,56.2,280249.0,44.1617,44.1853,44.1224,44.1617,280249.0
2015-09-28 13:40:00,56.19,56.21,56.12,56.12,138709.0,44.1539,44.1696,44.0989,44.0989,138709.0
2015-09-28 13:50:00,56.12,56.14,56.01,56.02,157703.0,44.0989,44.1146,44.0124,44.0203,157703.0
2015-09-28 14:00:00,56.02,56.04,55.96,55.99,224537.0,44.0203,44.036,43.9731,43.9967,224537.0
2015-09-28 14:10:00,55.98,55.99,55.8,55.82,212580.0,43.9888,43.9967,43.8474,43.8631,212580.0
2015-09-28 14:20:00,55.82,55.89,55.78,55.86,177503.0,43.8631,43.9181,43.8317,43.8946,177503.0
2015-09-28 14:30:00,55.85,55.86,55.81,55.86,228119.0,43.8867,43.8946,43.8553,43.8946,228119.0
2015-09-28 14:40:00,55.87,55.91,55.83,55.84,307017.0,43.9024,43.9338,43.871,43.8788,307017.0
2015-09-28 14:50:00,55.84,55.84,55.63,55.65,474557.0,43.8788,43.8788,43.7138,43.7295,474557.0
2015-09-28 15:00:00,55.65,55.69,55.55,55.58,538764.0,43.7295,43.761,43.651,43.6745,538764.0
2015-09-28 15:10:00,55.57,55.68,55.45,55.66,317576.0,43.6667,43.7531,43.5724,43.7374,317576.0
2015-09-28 15:20:00,55.67,55.71,55.56,55.57,226560.0,43.7453,43.7767,43.6588,43.6667,226560.0
2015-09-28 15:30:00,55.56,55.85,55.55,55.78,290874.0,43.6588,43.8867,43.651,43.8317,290874.0
2015-09-28 15:40:00,55.76,55.91,55.75,55.91,333880.0,43.816,43.9338,43.8081,43.9338,333880.0
2015-09-28 15:50:00,55.9,55.94,55.63,55.67,509633.0,43.926,43.9574,43.7138,43.7453,509633.0
2015-09-29 09:30:00,55.81,55.83,55.55,55.56,236052.0,43.8553,43.871,43.651,43.6588,236052.0
2015-09-29 09:40:00,55.55,55.61,55.33,55.37,215356.0,43.651,43.6981,43.4781,43.5095,215356.0
2015-09-29 09:50:00,55.38,55.63,55.37,55.59,163796.0,43.5174,43.7138,43.5095,43.6824,163796.0
2015-09-29 10:00:00,55.6,55.69,55.47,55.56,204678.0,43.6902,43.761,43.5881,43.6588,204678.0
2015-09-29 10:10:00,55.55,55.84,55.55,55.84,109540.0,43.651,43.8788,43.651,43.8788,109540.0
2015-09-29 10:20:00,55.83,56.06,55.78,56.06,128841.0,43.871,44.0517,43.8317,44.0517,128841.0
2015-09-29 10:30:00,56.06,56.1,55.96,55.96,65958.0,44.0517,44.0831,43.9731,43.9731,65958.0
2015-09-29 10:40:00,55.96,55.97,55.76,55.77,103341.0,43.9731,43.981,43.816,43.8238,103341.0
2015-09-29 10:50:00,55.77,55.81,55.7,55.79,98406.0,43.8238,43.8553,43.7688,43.8395,98406.0
2015-09-29 11:00:00,55.8,55.93,55.75,55.8,63137.0,43.8474,43.9496,43.8081,43.8474,63137.0
2015-09-29 11:10:00,55.8,55.81,55.66,55.71,241683.0,43.8474,43.8553,43.7374,43.7767,241683.0
2015-09-29 11:20:00,55.71,55.84,55.69,55.8,88447.0,43.7767,43.8788,43.761,43.8474,88447.0
2015-09-29 11:30:00,55.81,55.84,55.68,55.84,102978.0,43.8553,43.8788,43.7531,43.8788,102978.0
2015-09-29 11:40:00,55.83,55.87,55.75,55.81,68805.0,43.871,43.9024,43.8081,43.8553,68805.0
2015-09-29 11:50:00,55.8,55.87,55.78,55.79,63203.0,43.8474,43.9024,43.8317,43.8395,63203.0
2015-09-29 12:00:00,55.78,55.79,55.63,55.66,68330.0,43.8317,43.8395,43.7138,43.7374,68330.0
2015-09-29 12:10:00,55.66,55.7,55.55,55.63,106784.0,43.7374,43.7688,43.651,43.7138,106784.0
2015-09-29 12:20:00,55.63,55.72,55.61,55.68,65945.0,43.7138,43.7845,43.6981,43.7531,65945.0
2015-09-29 12:30:00,55.69,55.75,55.64,55.66,49229.0,43.761,43.8081,43.7217,43.7374,49229.0
2015-09-29 12:40:00,55.65,55.68,55.56,55.61,60893.0,43.7295,43.7531,43.6588,43.6981,60893.0
2015-09-29 12:50:00,55.6,55.65,55.49,55.5,98499.0,43.6902,43.7295,43.6038,43.6117,98499.0
2015-09-29 13:00:00,55.5,55.62,55.49,55.59,93558.0,43.6117,43.706,43.6038,43.6824,93558.0
2015-09-29 13:10:00,55.59,55.72,55.57,55.7,54020.0,43.6824,43.7845,43.6667,43.7688,54020.0
2015-09-29 13:20:00,55.71,55.79,55.68,55.73,90389.0,43.7767,43.8395,43.7531,43.7924,90389.0
2015-09-29 13:30:00,55.73,55.78,55.7,55.72,92205.0,43.7924,43.8317,43.7688,43.7845,92205.0
2015-09-29 13:40:00,55.72,55.76,55.68,55.7,179133.0,43.7845,43.816,43.7531,43.7688,179133.0
2015-09-29 13:50:00,55.7,55.71,55.62,55.69,175038.0,43.7688,43.7767,43.706,43.761,175038.0
2015-09-29 14:00:00,55.69,55.7,55.56,55.6,98091.0,43.761,43.7688,43.6588,43.6902,98091.0
2015-09-29 14:10:00,55.6,55.63,55.55,55.61,64443.0,43.6902,43.7138,43.651,43.6981,64443.0
2015-09-29 14:20:00,55.62,55.72,55.56,55.69,116522.0,43.706,43.7845,43.6588,43.761,116522.0
2015-09-29 14:30:00,55.69,55.74,55.59,55.66,73811.0,43.761,43.8003,43.6824,43.7374,73811.0
2015-09-29 14:40:00,55.66,55.68,55.52,55.52,93160.0,43.7374,43.7531,43.6274,43.6274,93160.0
2015-09-29 14:50:00,55.53,55.6,55.48,55.48,103278.0,43.6352,43.6902,43.596,43.596,103278.0
2015-09-29 15:00:00,55.49,55.52,55.42,55.47,153760.0,43.6038,43.6274,43.5488,43.5881,153760.0
2015-09-29 15:10:00,55.47,55.52,55.41,55.44,175043.0,43.5881,43.6274,43.5409,43.5645,175043.0
2015-09-29 15:20:00,55.44,55.44,55.3,55.33,155587.0,43.5645,43.5645,43.4545,43.4781,155587.0
2015-09-29 15:30:00,55.34,55.61,55.34,55.53,211226.0,43.4859,43.6981,43.4859,43.6352,211226.0
2015-09-29 15:40:00,55.52,55.67,55.44,55.67,196023.0,43.6274,43.7453,43.5645,43.7453,196023.0
2015-09-29 15:50:00,55.67,55.79,55.64,55.71,429733.0,43.7453,43.8395,43.7217,43.7767,429733.0
2015-09-30 09:30:00,56.55,56.57,56.24,56.47,274216.0,44.4368,44.4525,44.1932,44.3739,274216.0
2015-09-30 09:40:00,56.47,56.49,56.09,56.17,165691.0,44.3739,44.3896,44.0753,44.1382,165691.0
2015-09-30 09:50:00,56.17,56.29,56.12,56.14,264223.0,44.1382,44.2324,44.0989,44.1146,264223.0
2015-09-30 10:00:00,56.13,56.34,56.05,56.33,105473.0,44.1067,44.2717,44.0439,44.2639,105473.0
2015-09-30 10:10:00,56.33,56.37,56.25,56.36,81138.0,44.2639,44.2953,44.201,44.2875,81138.0
2015-09-30 10:20:00,56.36,56.5,56.36,56.47,108093.0,44.2875,44.3975,44.2875,44.3739,108093.0
2015-09-30 10:30:00,56.47,56.58,56.43,56.53,149926.0,44.3739,44.4603,44.3425,44.421,149926.0
2015-09-30 10:40:00,56.54,56.64,56.51,56.56,100237.0,44.4289,44.5075,44.4053,44.4446,100237.0
2015-09-30 10:50:00,56.57,56.62,56.47,56.52,82496.0,44.4525,44.4918,44.3739,44.4132,82496.0
2015-09-30 11:00:00,56.53,56.55,56.46,56.49,73315.0,44.421,44.4368,44.366,44.3896,73315.0
2015-09-30 11:10:00,56.5,56.66,56.49,56.61,64513.0,44.3975,44.5232,44.3896,44.4839,64513.0
2015-09-30 11:20:00,56.62,56.67,56.54,56.65,60558.0,44.4918,44.531,44.4289,44.5153,60558.0
2015-09-30 11:30:00,56.63,56.69,56.49,56.51,63454.0,44.4996,44.5468,44.3896,44.4053,63454.0
2015-09-30 11:40:00,56.51,56.53,56.32,56.34,133443.0,44.4053,44.421,44.256,44.2717,133443.0
2015-09-30 11:50:00,56.34,56.39,56.28,56.38,95792.0,44.2717,44.311,44.2246,44.3032,95792.0
2015-09-30 12:00:00,56.39,56.42,56.21,56.23,72683.0,44.311,44.3346,44.1696,44.1853,72683.0
2015-09-30 12:10:00,56.23,56.29,56.2,56.26,90688.0,44.1853,44.2324,44.1617,44.2089,90688.0
2015-09-30 12:20:00,56.26,56.31,56.22,56.3,79657.0,44.2089,44.2482,44.1774,44.2403,79657.0
2015-09-30 12:30:00,56.29,56.33,56.26,56.29,80752.0,44.2324,44.2639,44.2089,44.2324,80752.0
2015-09-30 12:40:00,56.28,56.31,56.11,56.13,68006.0,44.2246,44.2482,44.091,44.1067,68006.0
2015-09-30 12:50:00,56.14,56.23,56.11,56.23,69471.0,44.1146,44.1853,44.091,44.1853,69471.0
2015-09-30 13:00:00,56.23,56.3,56.22,56.23,85812.0,44.1853,44.2403,44.1774,44.1853,85812.0
2015-09-30 13:10:00,56.23,56.39,56.22,56.37,66841.0,44.1853,44.311,44.1774,44.2953,66841.0
2015-09-30 13:20:00,56.37,56.42,56.33,56.39,84553.0,44.2953,44.3346,44.2639,44.311,84553.0
2015-09-30 13:30:00,56.39,56.42,56.33,56.38,73161.0,44.311,44.3346,44.2639,44.3032,73161.0
2015-09-30 13:40:00,56.38,56.56,56.38,56.51,95288.0,44.3032,44.4446,44.3032,44.4053,95288.0
2015-09-30 13:50:00,56.51,56.66,56.5,56.64,170744.0,44.4053,44.5232,44.3975,44.5075,170744.0
2015-09-30 14:00:00,56.64,56.66,56.58,56.6,71873.0,44.5075,44.5232,44.4603,44.476,71873.0
2015-09-30 14:10:00,56.6,56.66,56.57,56.63,60688.0,44.476,44.5232,44.4525,44.4996,60688.0
2015-09-30 14:20:00,56.64,56.71,56.63,56.71,91820.0,44.5075,44.5625,44.4996,44.5625,91820.0
2015-09-30 14:30:00,56.72,56.74,56.51,56.55,82255.0,44.5703,44.5861,44.4053,44.4368,82255.0
2015-09-30 14:40:00,56.54,56.65,56.53,56.64,86417.0,44.4289,44.5153,44.421,44.5075,86417.0
2015-09-30 14:50:00,56.64,56.73,56.59,56.71,118496.0,44.5075,44.5782,44.4682,44.5625,118496.0
2015-09-30 15:00:00,56.71,56.74,56.56,56.6,190948.0,44.5625,44.5861,44.4446,44.476,190948.0
2015-09-30 15:10:00,56.59,56.63,56.55,56.59,111649.0,44.4682,44.4996,44.4368,44.4682,111649.0
2015-09-30 15:20:00,56.58,56.64,56.54,56.6,140982.0,44.4603,44.5075,44.4289,44.476,140982.0
2015-09-30 15:30:00,56.62,56.7,56.6,56.63,159796.0,44.4918,44.5546,44.476,44.4996,159796.0
2015-09-30 15:40:00,56.64,56.77,56.62,56.76,407583.0,44.5075,44.6096,44.4918,44.6018,407583.0
2015-09-30 15:50:00,56.77,56.83,56.68,56.81,934450.0,44.6096,44.6568,44.5389,44.6411,934450.0
2015-10-01 09:30:00,57.19,57.22,56.89,56.89,258445.0,44.9397,44.9632,44.7039,44.7039,258445.0
2015-10-01 09:40:00,56.9,57.03,56.81,56.92,129741.0,44.7118,44.8139,44.6411,44.7275,129741.0
2015-10-01 09:50:00,56.91,57.1,56.87,56.93,235137.0,44.7196,44.8689,44.6882,44.7354,235137.0
2015-10-01 10:00:00,56.93,56.98,56.74,56.88,221500.0,44.7354,44.7746,44.5861,44.6961,221500.0
2015-10-01 10:10:00,56.87,56.96,56.79,56.87,167985.0,44.6882,44.7589,44.6253,44.6882,167985.0
2015-10-01 10:20:00,56.87,57.03,56.86,56.98,143441.0,44.6882,44.8139,44.6804,44.7746,143441.0
2015-10-01 10:30:00,56.98,57.03,56.77,56.81,171441.0,44.7746,44.8139,44.6096,44.6411,171441.0
2015-10-01 10:40:00,56.81,56.83,56.66,56.69,155553.0,44.6411,44.6568,44.5232,44.5468,155553.0
2015-10-01 10:50:00,56.7,56.72,56.55,56.56,125131.0,44.5546,44.5703,44.4368,44.4446,125131.0
2015-10-01 11:00:00,56.56,56.64,56.48,56.59,175731.0,44.4446,44.5075,44.3817,44.4682,175731.0
2015-10-01 11:10:00,56.59,56.67,56.51,56.54,136066.0,44.4682,44.531,44.4053,44.4289,136066.0
2015-10-01 11:20:00,56.54,56.59,56.48,56.49,146565.0,44.4289,44.4682,44.3817,44.3896,146565.0
2015-10-01 11:30:00,56.49,56.55,56.4,56.46,106925.0,44.3896,44.4368,44.3189,44.366,106925.0
2015-10-01 11:40:00,56.46,56.48,56.32,56.41,190069.0,44.366,44.3817,44.256,44.3267,190069.0
2015-10-01 11:50:00,56.42,56.43,56.16,56.22,157954.0,44.3346,44.3425,44.1303,44.1774,157954.0
2015-10-01 12:00:00,56.22,56.22,56.08,56.11,146224.0,44.1774,44.1774,44.0674,44.091,146224.0
2015-10-01 12:10:00,56.11,56.17,56.09,56.16,93026.0,44.091,44.1382,44.0753,44.1303,93026.0
2015-10-01 12:20:00,56.17,56.23,56.07,56.19,84567.0,44.1382,44.1853,44.0596,44.1539,84567.0
2015-10-01 12:30:00,56.19,56.26,56.18,56.23,96501.0,44.1539,44.2089,44.146,44.1853,96501.0
2015-10-01 12:40:00,56.23,56.28,56.19,56.19,115179.0,44.1853,44.2246,44.1539,44.1539,115179.0
2015-10-01 12:50:00,56.2,56.3,56.19,56.27,76354.0,44.1617,44.2403,44.1539,44.2167,76354.0
2015-10-01 13:00:00,56.27,56.28,56.13,56.18,78618.0,44.2167,44.2246,44.1067,44.146,78618.0
2015-10-01 13:10:00,56.18,56.2,56.09,56.13,130754.0,44.146,44.1617,44.0753,44.1067,130754.0
2015-10-01 13:20:00,56.13,56.18,56.06,56.13,118559.0,44.1067,44.146,44.0517,44.1067,118559.0
2015-10-01 13:30:00,56.14,56.33,56.14,56.3,123200.0,44.1146,44.2639,44.1146,44.2403,123200.0
2015-10-01 13:40:00,56.3,56.43,56.23,56.43,103264.0,44.2403,44.3425,44.1853,44.3425,103264.0
2015-10-01 13:50:00,56.43,56.54,56.38,56.53,123670.0,44.3425,44.4289,44.3032,44.421,123670.0
2015-10-01 14:00:00,56.53,56.67,56.46,56.65,99425.0,44.421,44.531,44.366,44.5153,99425.0
2015-10-01 14:10:00,56.64,56.74,56.62,56.69,146253.0,44.5075,44.5861,44.4918,44.5468,146253.0
2015-10-01 14:20:00,56.7,56.7,56.55,56.62,127006.0,44.5546,44.5546,44.4368,44.4918,127006.0
2015-10-01 14:30:00,56.62,56.68,56.61,56.66,145357.0,44.4918,44.5389,44.4839,44.5232,145357.0
2015-10-01 14:40:00,56.66,56.67,56.58,56.58,112846.0,44.5232,44.531,44.4603,44.4603,112846.0
2015-10-01 14:50:00,56.59,56.81,56.57,56.77,133849.0,44.4682,44.6411,44.4525,44.6096,133849.0
2015-10-01 15:00:00,56.77,56.88,56.75,56.76,204240.0,44.6096,44.6961,44.5939,44.6018,204240.0
2015-10-01 15:10:00,56.76,56.89,56.75,56.86,148984.0,44.6018,44.7039,44.5939,44.6804,148984.0
2015-10-01 15:20:00,56.85,56.86,56.72,56.75,169854.0,44.6725,44.6804,44.5703,44.5939,169854.0
2015-10-01 15:30:00,56.74,56.79,56.63,56.64,240443.0,44.5861,44.6253,44.4996,44.5075,240443.0
2015-10-01 15:40:00,56.64,56.82,56.64,56.8,214916.0,44.5075,44.6489,44.5075,44.6332,214916.0
2015-10-01 15:50:00,56.8,56.95,56.79,56.92,497005.0,44.6332,44.7511,44.6253,44.7275,497005.0
2015-10-02 09:30:00,55.34,55.99,55.24,55.84,380718.0,43.4859,43.9967,43.4074,43.8788,380718.0
2015-10-02 09:40:00,55.84,55.91,55.56,55.58,382273.0,43.8788,43.9338,43.6588,43.6745,382273.0
2015-10-02 09:50:00,55.58,55.72,55.41,55.7,336203.0,43.6745,43.7845,43.5409,43.7688,336203.0
2015-10-02 10:00:00,55.69,55.7,55.4,55.51,345526.0,43.761,43.7688,43.5331,43.6195,345526.0
2015-10-02 10:10:00,55.52,55.85,55.46,55.75,424103.0,43.6274,43.8867,43.5802,43.8081,424103.0
2015-10-02 10:20:00,55.75,55.75,55.55,55.57,242873.0,43.8081,43.8081,43.651,43.6667,242873.0
2015-10-02 10:30:00,55.57,55.76,55.53,55.7,140485.0,43.6667,43.816,43.6352,43.7688,140485.0
2015-10-02 10:40:00,55.7,55.87,55.68,55.86,213122.0,43.7688,43.9024,43.7531,43.8946,213122.0
2015-10-02 10:50:00,55.86,56.05,55.75,56.04,190816.0,43.8946,44.0439,43.8081,44.036,190816.0
2015-10-02 11:00:00,56.04,56.1,55.87,56.06,133006.0,44.036,44.0831,43.9024,44.0517,133006.0
2015-10-02 11:10:00,56.07,56.08,55.9,55.92,136663.0,44.0596,44.0674,43.926,43.9417,136663.0
2015-10-02 11:20:00,55.92,56.16,55.92,56.08,134161.0,43.9417,44.1303,43.9417,44.0674,134161.0
2015-10-02 11:30:00,56.09,56.29,56.08,56.16,129350.0,44.0753,44.2324,44.0674,44.1303,129350.0
2015-10-02 11:40:00,56.15,56.23,56.11,56.2,66045.0,44.1224,44.1853,44.091,44.1617,66045.0
2015-10-02 11:50:00,56.19,56.29,56.16,56.26,68179.0,44.1539,44.2324,44.1303,44.2089,68179.0
2015-10-02 12:00:00,56.26,56.38,56.21,56.37,86982.0,44.2089,44.3032,44.1696,44.2953,86982.0
2015-10-02 12:10:00,56.37,56.47,56.36,56.41,88851.0,44.2953,44.3739,44.2875,44.3267,88851.0
2015-10-02 12:20:00,56.41,56.52,56.39,56.49,93467.0,44.3267,44.4132,44.311,44.3896,93467.0
2015-10-02 12:30:00,56.5,56.7,56.43,56.43,151221.0,44.3975,44.5546,44.3425,44.3425,151221.0
2015-10-02 12:40:00,56.44,56.67,56.43,56.66,76436.0,44.3503,44.531,44.3425,44.5232,76436.0
2015-10-02 12:50:00,56.66,56.78,56.6,56.73,89918.0,44.5232,44.6175,44.476,44.5782,89918.0
2015-10-02 13:00:00,56.74,56.87,56.74,56.84,92895.0,44.5861,44.6882,44.5861,44.6646,92895.0
2015-10-02 13:10:00,56.84,56.95,56.84,56.87,144722.0,44.6646,44.7511,44.6646,44.6882,144722.0
2015-10-02 13:20:00,56.87,56.92,56.79,56.88,134975.0,44.6882,44.7275,44.6253,44.6961,134975.0
2015-10-02 13:30:00,56.88,56.94,56.72,56.73,138105.0,44.6961,44.7432,44.5703,44.5782,138105.0
2015-10-02 13:40:00,56.74,56.86,56.68,56.86,133369.0,44.5861,44.6804,44.5389,44.6804,133369.0
2015-10-02 13:50:00,56.86,56.88,56.61,56.62,191999.0,44.6804,44.6961,44.4839,44.4918,191999.0
2015-10-02 14:00:00,56.62,56.79,56.61,56.79,139455.0,44.4918,44.6253,44.4839,44.6253,139455.0
2015-10-02 14:10:00,56.8,56.8,56.62,56.62,157511.0,44.6332,44.6332,44.4918,44.4918,157511.0
2015-10-02 14:20:00,56.62,56.84,56.57,56.82,156738.0,44.4918,44.6646,44.4525,44.6489,156738.0
2015-10-02 14:30:00,56.82,56.89,56.82,56.85,163340.0,44.6489,44.7039,44.6489,44.6725,163340.0
2015-10-02 14:40:00,56.86,56.88,56.75,56.77,132613.0,44.6804,44.6961,44.5939,44.6096,132613.0
2015-10-02 14:50:00,56.78,56.79,56.66,56.67,154384.0,44.6175,44.6253,44.5232,44.531,154384.0
2015-10-02 15:00:00,56.66,56.84,56.66,56.84,201243.0,44.5232,44.6646,44.5232,44.6646,201243.0
2015-10-02 15:10:00,56.84,56.94,56.81,56.93,197264.0,44.6646,44.7432,44.6411,44.7354,197264.0
2015-10-02 15:20:00,56.93,57.01,56.89,57.0,219809.0,44.7354,44.7982,44.7039,44.7904,219809.0
2015-10-02 15:30:00,57.0,57.1,56.99,57.03,264992.0,44.7904,44.8689,44.7825,44.8139,264992.0
2015-10-02 15:40:00,57.02,57.08,57.0,57.06,173134.0,44.8061,44.8532,44.7904,44.8375,173134.0
2015-10-02 15:50:00,57.07,57.2,57.01,57.2,375589.0,44.8454,44.9475,44.7982,44.9475,375589.0
2015-10-05 09:30:00,57.53,57.79,57.53,57.77,255538.0,45.2068,45.4111,45.2068,45.3954,255538.0
2015-10-05 09:40:00,57.77,57.83,57.65,57.8,132710.0,45.3954,45.4426,45.3011,45.419,132710.0
2015-10-05 09:50:00,57.8,57.9,57.74,57.89,138297.0,45.419,45.4976,45.3719,45.4897,138297.0
2015-10-05 10:00:00,57.88,58.17,57.88,58.17,327738.0,45.4819,45.7097,45.4819,45.7097,327738.0
2015-10-05 10:10:00,58.17,58.34,58.16,58.29,237013.0,45.7097,45.8433,45.7019,45.804,237013.0
2015-10-05 10:20:00,58.29,58.33,58.24,58.26,263771.0,45.804,45.8355,45.7647,45.7805,263771.0
2015-10-05 10:30:00,58.27,58.28,58.15,58.24,137023.0,45.7883,45.7962,45.694,45.7647,137023.0
2015-10-05 10:40:00,58.25,58.25,57.99,58.0,108320.0,45.7726,45.7726,45.5683,45.5762,108320.0
2015-10-05 10:50:00,58.01,58.13,57.96,58.09,64428.0,45.584,45.6783,45.5447,45.6469,64428.0
2015-10-05 11:00:00,58.08,58.12,58.04,58.09,67220.0,45.639,45.6705,45.6076,45.6469,67220.0
2015-10-05 11:10:00,58.09,58.11,58.0,58.04,51852.0,45.6469,45.6626,45.5762,45.6076,51852.0
2015-10-05 11:20:00,58.05,58.12,58.0,58.04,44479.0,45.6154,45.6705,45.5762,45.6076,44479.0
2015-10-05 11:30:00,58.04,58.07,57.93,57.93,48155.0,45.6076,45.6312,45.5212,45.5212,48155.0
2015-10-05 11:40:00,57.93,57.98,57.87,57.98,1301486.0,45.5212,45.5604,45.474,45.5604,1301486.0
2015-10-05 11:50:00,57.98,58.06,57.95,58.06,77001.0,45.5604,45.6233,45.5369,45.6233,77001.0
2015-10-05 12:00:00,58.05,58.15,58.03,58.1,94677.0,45.6154,45.694,45.5997,45.6547,94677.0
2015-10-05 12:10:00,58.1,58.13,58.03,58.1,78348.0,45.6547,45.6783,45.5997,45.6547,78348.0
2015-10-05 12:20:00,58.09,58.11,58.04,58.07,47390.0,45.6469,45.6626,45.6076,45.6312,47390.0
2015-10-05 12:30:00,58.07,58.09,58.04,58.07,43341.0,45.6312,45.6469,45.6076,45.6312,43341.0
2015-10-05 12:40:00,58.06,58.09,58.02,58.09,98490.0,45.6233,45.6469,45.5919,45.6469,98490.0
2015-10-05 12:50:00,58.09,58.09,57.97,58.03,72082.0,45.6469,45.6469,45.5526,45.5997,72082.0
2015-10-05 13:00:00,58.04,58.11,57.99,58.09,77109.0,45.6076,45.6626,45.5683,45.6469,77109.0
2015-10-05 13:10:00,58.08,58.19,58.07,58.18,78788.0,45.639,45.7255,45.6312,45.7176,78788.0
2015-10-05 13:20:00,58.18,58.22,58.16,58.19,57363.0,45.7176,45.749,45.7019,45.7255,57363.0
2015-10-05 13:30:00,58.18,58.21,58.14,58.18,51866.0,45.7176,45.7412,45.6862,45.7176,51866.0
2015-10-05 13:40:00,58.19,58.19,58.1,58.19,43070.0,45.7255,45.7255,45.6547,45.7255,43070.0
2015-10-05 13:50:00,58.19,58.19,58.12,58.16,39721.0,45.7255,45.7255,45.6705,45.7019,39721.0
2015-10-05 14:00:00,58.15,58.17,58.08,58.14,44328.0,45.694,45.7097,45.639,45.6862,44328.0
2015-10-05 14:10:00,58.13,58.17,58.11,58.16,68289.0,45.6783,45.7097,45.6626,45.7019,68289.0
2015-10-05 14:20:00,58.17,58.22,58.15,58.19,63711.0,45.7097,45.749,45.694,45.7255,63711.0
2015-10-05 14:30:00,58.2,58.3,58.19,58.22,66882.0,45.7333,45.8119,45.7255,45.749,66882.0
2015-10-05 14:40:00,58.23,58.3,58.18,58.18,71404.0,45.7569,45.8119,45.7176,45.7176,71404.0
2015-10-05 14:50:00,58.18,58.27,58.18,58.24,69282.0,45.7176,45.7883,45.7176,45.7647,69282.0
2015-10-05 15:00:00,58.24,58.28,58.22,58.26,121428.0,45.7647,45.7962,45.749,45.7805,121428.0
2015-10-05 15:10:00,58.26,58.26,58.16,58.16,130241.0,45.7805,45.7805,45.7019,45.7019,130241.0
2015-10-05 15:20:00,58.16,58.21,58.13,58.18,135314.0,45.7019,45.7412,45.6783,45.7176,135314.0
2015-10-05 15:30:00,58.17,58.3,58.17,58.26,221811.0,45.7097,45.8119,45.7097,45.7805,221811.0
2015-10-05 15:40:00,58.27,58.31,58.24,58.3,198040.0,45.7883,45.8198,45.7647,45.8119,198040.0
2015-10-05 15:50:00,58.3,58.33,58.22,58.26,436453.0,45.8119,45.8355,45.749,45.7805,436453.0
2015-10-06 09:30:00,58.0,58.13,57.86,58.13,295588.0,45.5762,45.6783,45.4661,45.6783,295588.0
2015-10-06 09:40:00,58.13,58.26,58.09,58.25,111331.0,45.6783,45.7805,45.6469,45.7726,111331.0
2015-10-06 09:50:00,58.25,58.37,58.24,58.3,215640.0,45.7726,45.8669,45.7647,45.8119,215640.0
2015-10-06 10:00:00,58.3,58.32,58.1,58.14,143658.0,45.8119,45.8276,45.6547,45.6862,143658.0
2015-10-06 10:10:00,58.14,58.24,57.92,57.92,195184.0,45.6862,45.7647,45.5133,45.5133,195184.0
2015-10-06 10:20:00,57.92,57.96,57.76,57.79,227510.0,45.5133,45.5447,45.3876,45.4111,227510.0
2015-10-06 10:30:00,57.8,57.84,57.73,57.76,153407.0,45.419,45.4504,45.364,45.3876,153407.0
2015-10-06 10:40:00,57.76,57.96,57.76,57.9,150100.0,45.3876,45.5447,45.3876,45.4976,150100.0
2015-10-06 10:50:00,57.89,57.89,57.76,57.77,108632.0,45.4897,45.4897,45.3876,45.3954,108632.0
2015-10-06 11:00:00,57.77,57.88,57.75,57.82,135186.0,45.3954,45.4819,45.3797,45.4347,135186.0
2015-10-06 11:10:00,57.82,57.93,57.8,57.92,114950.0,45.4347,45.5212,45.419,45.5133,114950.0
2015-10-06 11:20:00,57.92,57.99,57.92,57.99,64054.0,45.5133,45.5683,45.5133,45.5683,64054.0
2015-10-06 11:30:00,57.99,58.01,57.8,57.81,78781.0,45.5683,45.584,45.419,45.4269,78781.0
2015-10-06 11:40:00,57.8,57.88,57.78,57.82,120236.0,45.419,45.4819,45.4033,45.4347,120236.0
2015-10-06 11:50:00,57.83,57.86,57.68,57.73,122281.0,45.4426,45.4661,45.3247,45.364,122281.0
2015-10-06 12:00:00,57.74,57.81,57.74,57.78,66176.0,45.3719,45.4269,45.3719,45.4033,66176.0
2015-10-06 12:10:00,57.77,57.81,57.69,57.72,97834.0,45.3954,45.4269,45.3326,45.3561,97834.0
2015-10-06 12:20:00,57.71,57.81,57.71,57.74,61322.0,45.3483,45.4269,45.3483,45.3719,61322.0
2015-10-06 12:30:00,57.74,57.74,57.65,57.73,86001.0,45.3719,45.3719,45.3011,45.364,86001.0
2015-10-06 12:40:00,57.73,57.85,57.7,57.8,100954.0,45.364,45.4583,45.3404,45.419,100954.0
2015-10-06 12:50:00,57.8,57.83,57.77,57.82,64623.0,45.419,45.4426,45.3954,45.4347,64623.0
2015-10-06 13:00:00,57.83,57.86,57.79,57.8,59435.0,45.4426,45.4661,45.4111,45.419,59435.0
2015-10-06 13:10:00,57.8,57.83,57.78,57.79,74113.0,45.419,45.4426,45.4033,45.4111,74113.0
2015-10-06 13:20:00,57.79,57.82,57.75,57.8,113567.0,45.4111,45.4347,45.3797,45.419,113567.0
2015-10-06 13:30:00,57.8,57.81,57.73,57.75,68691.0,45.419,45.4269,45.364,45.3797,68691.0
2015-10-06 13:40:00,57.75,57.75,57.65,57.73,85835.0,45.3797,45.3797,45.3011,45.364,85835.0
2015-10-06 13:50:00,57.72,57.75,57.69,57.69,85909.0,45.3561,45.3797,45.3326,45.3326,85909.0
2015-10-06 14:00:00,57.69,57.7,57.62,57.63,107545.0,45.3326,45.3404,45.2776,45.2854,107545.0
2015-10-06 14:10:00,57.62,57.87,57.62,57.83,145191.0,45.2776,45.474,45.2776,45.4426,145191.0
2015-10-06 14:20:00,57.82,57.82,57.73,57.8,153612.0,45.4347,45.4347,45.364,45.419,153612.0
2015-10-06 14:30:00,57.8,57.82,57.72,57.79,209170.0,45.419,45.4347,45.3561,45.4111,209170.0
2015-10-06 14:40:00,57.8,57.8,57.7,57.78,138334.0,45.419,45.419,45.3404,45.4033,138334.0
2015-10-06 14:50:00,57.78,57.81,57.72,57.77,100376.0,45.4033,45.4269,45.3561,45.3954,100376.0
2015-10-06 15:00:00,57.77,57.81,57.7,57.74,152913.0,45.3954,45.4269,45.3404,45.3719,152913.0
2015-10-06 15:10:00,57.75,57.76,57.65,57.74,116763.0,45.3797,45.3876,45.3011,45.3719,116763.0
2015-10-06 15:20:00,57.74,57.82,57.7,57.8,140064.0,45.3719,45.4347,45.3404,45.419,140064.0
2015-10-06 15:30:00,57.8,57.86,57.78,57.82,299295.0,45.419,45.4661,45.4033,45.4347,299295.0
2015-10-06 15:40:00,57.83,57.83,57.67,57.67,303485.0,45.4426,45.4426,45.3168,45.3168,303485.0
2015-10-06 15:50:00,57.68,57.71,57.59,57.67,654015.0,45.3247,45.3483,45.254,45.3168,654015.0
2015-10-07 09:30:00,58.08,58.47,58.03,58.4,227940.0,45.639,45.9455,45.5997,45.8905,227940.0
2015-10-07 09:40:00,58.41,58.57,58.36,58.55,342876.0,45.8983,46.0241,45.859,46.0083,342876.0
2015-10-07 09:50:00,58.55,58.57,58.35,58.45,475450.0,46.0083,46.0241,45.8512,45.9298,475450.0
2015-10-07 10:00:00,58.45,58.5,58.31,58.34,144249.0,45.9298,45.9691,45.8198,45.8433,144249.0
2015-10-07 10:10:00,58.34,58.44,58.33,58.36,199408.0,45.8433,45.9219,45.8355,45.859,199408.0
2015-10-07 10:20:00,58.35,58.35,58.1,58.1,253229.0,45.8512,45.8512,45.6547,45.6547,253229.0
2015-10-07 10:30:00,58.09,58.09,57.88,57.97,252436.0,45.6469,45.6469,45.4819,45.5526,252436.0
2015-10-07 10:40:00,57.97,57.97,57.76,57.76,172325.0,45.5526,45.5526,45.3876,45.3876,172325.0
2015-10-07 10:50:00,57.77,57.93,57.68,57.88,264761.0,45.3954,45.5212,45.3247,45.4819,264761.0
2015-10-07 11:00:00,57.87,57.91,57.62,57.69,105644.0,45.474,45.5054,45.2776,45.3326,105644.0
2015-10-07 11:10:00,57.69,57.7,57.43,57.49,172256.0,45.3326,45.3404,45.1283,45.1754,172256.0
2015-10-07 11:20:00,57.49,57.53,57.28,57.36,210741.0,45.1754,45.2068,45.0104,45.0732,210741.0
2015-10-07 11:30:00,57.36,57.55,57.34,57.52,119967.0,45.0732,45.2225,45.0575,45.199,119967.0
2015-10-07 11:40:00,57.52,57.53,57.34,57.4,169609.0,45.199,45.2068,45.0575,45.1047,169609.0
2015-10-07 11:50:00,57.41,57.66,57.4,57.61,156576.0,45.1125,45.309,45.1047,45.2697,156576.0
2015-10-07 12:00:00,57.61,57.68,57.54,57.6,133856.0,45.2697,45.3247,45.2147,45.2618,133856.0
2015-10-07 12:10:00,57.6,57.66,57.56,57.64,174674.0,45.2618,45.309,45.2304,45.2933,174674.0
2015-10-07 12:20:00,57.63,57.63,57.44,57.48,88534.0,45.2854,45.2854,45.1361,45.1675,88534.0
2015-10-07 12:30:00,57.48,57.6,57.46,57.58,64374.0,45.1675,45.2618,45.1518,45.2461,64374.0
2015-10-07 12:40:00,57.58,57.73,57.51,57.7,102379.0,45.2461,45.364,45.1911,45.3404,102379.0
2015-10-07 12:50:00,57.71,57.73,57.64,57.68,116963.0,45.3483,45.364,45.2933,45.3247,116963.0
2015-10-07 13:00:00,57.69,57.7,57.58,57.67,122999.0,45.3326,45.3404,45.2461,45.3168,122999.0
2015-10-07 13:10:00,57.68,57.75,57.68,57.74,76474.0,45.3247,45.3797,45.3247,45.3719,76474.0
2015-10-07 13:20:00,57.74,57.79,57.68,57.7,69460.0,45.3719,45.4111,45.3247,45.3404,69460.0
2015-10-07 13:30:00,57.7,57.77,57.68,57.69,106248.0,45.3404,45.3954,45.3247,45.3326,106248.0
2015-10-07 13:40:00,57.69,57.87,57.65,57.8,192095.0,45.3326,45.474,45.3011,45.419,192095.0
2015-10-07 13:50:00,57.81,57.91,57.77,57.79,103085.0,45.4269,45.5054,45.3954,45.4111,103085.0
2015-10-07 14:00:00,57.8,57.91,57.75,57.83,168544.0,45.419,45.5054,45.3797,45.4426,168544.0
2015-10-07 14:10:00,57.83,57.83,57.73,57.73,99617.0,45.4426,45.4426,45.364,45.364,99617.0
2015-10-07 14:20:00,57.73,57.73,57.63,57.71,143558.0,45.364,45.364,45.2854,45.3483,143558.0
2015-10-07 14:30:00,57.7,57.73,57.58,57.63,116534.0,45.3404,45.364,45.2461,45.2854,116534.0
2015-10-07 14:40:00,57.63,57.7,57.47,57.48,191854.0,45.2854,45.3404,45.1597,45.1675,191854.0
2015-10-07 14:50:00,57.48,57.56,57.44,57.48,228378.0,45.1675,45.2304,45.1361,45.1675,228378.0
2015-10-07 15:00:00,57.48,57.55,57.43,57.44,177298.0,45.1675,45.2225,45.1283,45.1361,177298.0
2015-10-07 15:10:00,57.44,57.66,57.43,57.62,336213.0,45.1361,45.309,45.1283,45.2776,336213.0
2015-10-07 15:20:00,57.63,57.63,57.54,57.59,178953.0,45.2854,45.2854,45.2147,45.254,178953.0
2015-10-07 15:30:00,57.6,57.69,57.59,57.69,265141.0,45.2618,45.3326,45.254,45.3326,265141.0
2015-10-07 15:40:00,57.68,57.76,57.63,57.66,210340.0,45.3247,45.3876,45.2854,45.309,210340.0
2015-10-07 15:50:00,57.66,57.83,57.65,57.83,379498.0,45.309,45.4426,45.3011,45.4426,379498.0
2015-10-08 09:30:00,57.64,57.85,57.51,57.55,192414.0,45.2933,45.4583,45.1911,45.2225,192414.0
2015-10-08 09:40:00,57.55,57.57,57.31,57.52,170965.0,45.2225,45.2383,45.034,45.199,170965.0
2015-10-08 09:50:00,57.52,57.64,57.47,57.57,102570.0,45.199,45.2933,45.1597,45.2383,102570.0
2015-10-08 10:00:00,57.56,57.71,57.54,57.69,80025.0,45.2304,45.3483,45.2147,45.3326,80025.0
2015-10-08 10:10:00,57.7,57.72,57.57,57.57,88345.0,45.3404,45.3561,45.2383,45.2383,88345.0
2015-10-08 10:20:00,57.57,57.57,57.46,57.49,79711.0,45.2383,45.2383,45.1518,45.1754,79711.0
2015-10-08 10:30:00,57.49,57.64,57.49,57.62,68602.0,45.1754,45.2933,45.1754,45.2776,68602.0
2015-10-08 10:40:00,57.63,57.68,57.61,57.61,51665.0,45.2854,45.3247,45.2697,45.2697,51665.0
2015-10-08 10:50:00,57.61,57.64,57.53,57.55,76729.0,45.2697,45.2933,45.2068,45.2225,76729.0
2015-10-08 11:00:00,57.54,57.54,57.47,57.51,114679.0,45.2147,45.2147,45.1597,45.1911,114679.0
2015-10-08 11:10:00,57.5,57.53,57.48,57.52,103618.0,45.1833,45.2068,45.1675,45.199,103618.0
2015-10-08 11:20:00,57.52,57.68,57.51,57.66,81627.0,45.199,45.3247,45.1911,45.309,81627.0
2015-10-08 11:30:00,57.65,57.76,57.65,57.67,96036.0,45.3011,45.3876,45.3011,45.3168,96036.0
2015-10-08 11:40:00,57.68,57.68,57.57,57.57,119678.0,45.3247,45.3247,45.2383,45.2383,119678.0
2015-10-08 11:50:00,57.57,57.59,57.49,57.5,180484.0,45.2383,45.254,45.1754,45.1833,180484.0
2015-10-08 12:00:00,57.5,57.58,57.47,57.53,194996.0,45.1833,45.2461,45.1597,45.2068,194996.0
2015-10-08 12:10:00,57.53,57.64,57.49,57.63,125736.0,45.2068,45.2933,45.1754,45.2854,125736.0
2015-10-08 12:20:00,57.63,57.7,57.56,57.57,62776.0,45.2854,45.3404,45.2304,45.2383,62776.0
2015-10-08 12:30:00,57.58,57.7,57.57,57.69,52191.0,45.2461,45.3404,45.2383,45.3326,52191.0
2015-10-08 12:40:00,57.7,57.76,57.5,57.5,81625.0,45.3404,45.3876,45.1833,45.1833,81625.0
2015-10-08 12:50:00,57.51,57.68,57.46,57.63,48424.0,45.1911,45.3247,45.1518,45.2854,48424.0
2015-10-08 13:00:00,57.64,57.7,57.61,57.65,47145.0,45.2933,45.3404,45.2697,45.3011,47145.0
2015-10-08 13:10:00,57.66,57.67,57.55,57.66,90124.0,45.309,45.3168,45.2225,45.309,90124.0
2015-10-08 13:20:00,57.66,57.72,57.66,57.7,78455.0,45.309,45.3561,45.309,45.3404,78455.0
2015-10-08 13:30:00,57.7,57.79,57.66,57.67,95644.0,45.3404,45.4111,45.309,45.3168,95644.0
2015-10-08 13:40:00,57.68,57.69,57.62,57.62,226080.0,45.3247,45.3326,45.2776,45.2776,226080.0
2015-10-08 13:50:00,57.61,57.66,57.57,57.65,97439.0,45.2697,45.309,45.2383,45.3011,97439.0
2015-10-08 14:00:00,57.67,57.79,57.48,57.6,355143.0,45.3168,45.4111,45.1675,45.2618,355143.0
2015-10-08 14:10:00,57.6,57.77,57.58,57.63,211336.0,45.2618,45.3954,45.2461,45.2854,211336.0
2015-10-08 14:20:00,57.62,57.68,57.57,57.63,83302.0,45.2776,45.3247,45.2383,45.2854,83302.0
2015-10-08 14:30:00,57.63,57.81,57.61,57.8,183524.0,45.2854,45.4269,45.2697,45.419,183524.0
2015-10-08 14:40:00,57.8,57.97,57.78,57.92,150233.0,45.419,45.5526,45.4033,45.5133,150233.0
2015-10-08 14:50:00,57.92,58.07,57.89,58.04,129845.0,45.5133,45.6312,45.4897,45.6076,129845.0
2015-10-08 15:00:00,58.04,58.08,58.01,58.07,103639.0,45.6076,45.639,45.584,45.6312,103639.0
2015-10-08 15:10:00,58.07,58.15,58.05,58.1,163285.0,45.6312,45.694,45.6154,45.6547,163285.0
2015-10-08 15:20:00,58.11,58.18,58.06,58.1,209258.0,45.6626,45.7176,45.6233,45.6547,209258.0
2015-10-08 15:30:00,58.11,58.15,57.98,58.0,196497.0,45.6626,45.694,45.5604,45.5762,196497.0
2015-10-08 15:40:00,58.0,58.21,58.0,58.17,161513.0,45.5762,45.7412,45.5762,45.7097,161513.0
2015-10-08 15:50:00,58.17,58.25,58.15,58.23,371187.0,45.7097,45.7726,45.694,45.7569,371187.0
2015-10-09 09:30:00,58.26,58.41,58.19,58.41,130365.0,45.7805,45.8983,45.7255,45.8983,130365.0
2015-10-09 09:40:00,58.43,58.45,58.23,58.23,242729.0,45.914,45.9298,45.7569,45.7569,242729.0
2015-10-09 09:50:00,58.24,58.28,58.14,58.14,253080.0,45.7647,45.7962,45.6862,45.6862,253080.0
2015-10-09 10:00:00,58.15,58.22,58.03,58.17,268873.0,45.694,45.749,45.5997,45.7097,268873.0
2015-10-09 10:10:00,58.17,58.18,57.93,57.95,203214.0,45.7097,45.7176,45.5212,45.5369,203214.0
2015-10-09 10:20:00,57.95,57.98,57.8,57.84,186388.0,45.5369,45.5604,45.419,45.4504,186388.0
2015-10-09 10:30:00,57.84,58.07,57.84,58.07,321901.0,45.4504,45.6312,45.4504,45.6312,321901.0
2015-10-09 10:40:00,58.07,58.1,58.0,58.0,122074.0,45.6312,45.6547,45.5762,45.5762,122074.0
2015-10-09 10:50:00,58.0,58.12,57.97,58.11,160959.0,45.5762,45.6705,45.5526,45.6626,160959.0
2015-10-09 11:00:00,58.12,58.16,58.01,58.04,158409.0,45.6705,45.7019,45.584,45.6076,158409.0
2015-10-09 11:10:00,58.03,58.06,57.97,58.03,103631.0,45.5997,45.6233,45.5526,45.5997,103631.0
2015-10-09 11:20:00,58.03,58.11,58.02,58.11,155564.0,45.5997,45.6626,45.5919,45.6626,155564.0
2015-10-09 11:30:00,58.11,58.11,58.0,58.04,99031.0,45.6626,45.6626,45.5762,45.6076,99031.0
2015-10-09 11:40:00,58.05,58.08,58.0,58.02,121776.0,45.6154,45.639,45.5762,45.5919,121776.0
2015-10-09 11:50:00,58.03,58.04,58.0,58.0,155947.0,45.5997,45.6076,45.5762,45.5762,155947.0
2015-10-09 12:00:00,58.01,58.05,57.95,57.95,176850.0,45.584,45.6154,45.5369,45.5369,176850.0
2015-10-09 12:10:00,57.95,58.02,57.94,57.97,104252.0,45.5369,45.5919,45.529,45.5526,104252.0
2015-10-09 12:20:00,57.96,58.05,57.96,58.0,92438.0,45.5447,45.6154,45.5447,45.5762,92438.0
2015-10-09 12:30:00,57.99,58.01,57.92,58.01,73643.0,45.5683,45.584,45.5133,45.584,73643.0
2015-10-09 12:40:00,58.01,58.03,57.96,58.02,96839.0,45.584,45.5997,45.5447,45.5919,96839.0
2015-10-09 12:50:00,58.02,58.04,58.0,58.02,61951.0,45.5919,45.6076,45.5762,45.5919,61951.0
2015-10-09 13:00:00,58.02,58.05,57.98,57.99,109295.0,45.5919,45.6154,45.5604,45.5683,109295.0
2015-10-09 13:10:00,57.99,58.02,57.94,57.99,319193.0,45.5683,45.5919,45.529,45.5683,319193.0
2015-10-09 13:20:00,57.99,58.01,57.95,57.96,65974.0,45.5683,45.584,45.5369,45.5447,65974.0
2015-10-09 13:30:00,57.96,57.96,57.86,57.96,88981.0,45.5447,45.5447,45.4661,45.5447,88981.0
2015-10-09 13:40:00,57.95,58.01,57.88,58.0,114055.0,45.5369,45.584,45.4819,45.5762,114055.0
2015-10-09 13:50:00,57.99,58.01,57.95,57.96,135213.0,45.5683,45.584,45.5369,45.5447,135213.0
2015-10-09 14:00:00,57.96,57.98,57.89,57.9,101632.0,45.5447,45.5604,45.4897,45.4976,101632.0
2015-10-09 14:10:00,57.9,57.98,57.9,57.93,60221.0,45.4976,45.5604,45.4976,45.5212,60221.0
2015-10-09 14:20:00,57.93,57.99,57.9,57.98,178030.0,45.5212,45.5683,45.4976,45.5604,178030.0
2015-10-09 14:30:00,57.97,58.0,57.92,57.98,119190.0,45.5526,45.5762,45.5133,45.5604,119190.0
2015-10-09 14:40:00,57.98,57.98,57.93,57.98,181684.0,45.5604,45.5604,45.5212,45.5604,181684.0
2015-10-09 14:50:00,57.99,58.01,57.96,57.98,169768.0,45.5683,45.584,45.5447,45.5604,169768.0
2015-10-09 15:00:00,57.98,58.0,57.95,57.99,74111.0,45.5604,45.5762,45.5369,45.5683,74111.0
2015-10-09 15:10:00,57.99,58.06,57.95,58.04,207634.0,45.5683,45.6233,45.5369,45.6076,207634.0
2015-10-09 15:20:00,58.04,58.13,58.0,58.1,360816.0,45.6076,45.6783,45.5762,45.6547,360816.0
2015-10-09 15:30:00,58.1,58.23,58.1,58.19,377782.0,45.6547,45.7569,45.6547,45.7255,377782.0
2015-10-09 15:40:00,58.19,58.23,58.15,58.19,305149.0,45.7255,45.7569,45.694,45.7255,305149.0
2015-10-09 15:50:00,58.19,58.23,58.15,58.17,634667.0,45.7255,45.7569,45.694,45.7097,634667.0
2015-10-12 09:30:00,58.15,58.37,58.03,58.17,126706.0,45.694,45.8669,45.5997,45.7097,126706.0
2015-10-12 09:40:00,58.17,58.24,58.12,58.22,150292.0,45.7097,45.7647,45.6705,45.749,150292.0
2015-10-12 09:50:00,58.21,58.33,58.18,58.3,146864.0,45.7412,45.8355,45.7176,45.8119,146864.0
2015-10-12 10:00:00,58.3,58.37,58.23,58.29,155408.0,45.8119,45.8669,45.7569,45.804,155408.0
2015-10-12 10:10:00,58.29,58.38,58.24,58.27,145483.0,45.804,45.8748,45.7647,45.7883,145483.0
2015-10-12 10:20:00,58.26,58.29,58.18,58.21,124904.0,45.7805,45.804,45.7176,45.7412,124904.0
2015-10-12 10:30:00,58.21,58.25,58.19,58.21,78766.0,45.7412,45.7726,45.7255,45.7412,78766.0
2015-10-12 10:40:00,58.21,58.24,58.13,58.21,113104.0,45.7412,45.7647,45.6783,45.7412,113104.0
2015-10-12 10:50:00,58.22,58.25,58.07,58.08,106945.0,45.749,45.7726,45.6312,45.639,106945.0
2015-10-12 11:00:00,58.09,58.23,58.08,58.23,67167.0,45.6469,45.7569,45.639,45.7569,67167.0
2015-10-12 11:10:00,58.23,58.27,58.2,58.2,82364.0,45.7569,45.7883,45.7333,45.7333,82364.0
2015-10-12 11:20:00,58.2,58.33,58.2,58.3,107651.0,45.7333,45.8355,45.7333,45.8119,107651.0
2015-10-12 11:30:00,58.3,58.33,58.26,58.27,79240.0,45.8119,45.8355,45.7805,45.7883,79240.0
2015-10-12 11:40:00,58.27,58.34,58.23,58.32,98728.0,45.7883,45.8433,45.7569,45.8276,98728.0
2015-10-12 11:50:00,58.31,58.32,58.25,58.29,58017.0,45.8198,45.8276,45.7726,45.804,58017.0
2015-10-12 12:00:00,58.29,58.31,58.25,58.29,73039.0,45.804,45.8198,45.7726,45.804,73039.0
2015-10-12 12:10:00,58.28,58.44,58.27,58.43,123212.0,45.7962,45.9219,45.7883,45.914,123212.0
2015-10-12 12:20:00,58.42,58.48,58.38,58.48,107154.0,45.9062,45.9533,45.8748,45.9533,107154.0
2015-10-12 12:30:00,58.47,58.48,58.4,58.4,79308.0,45.9455,45.9533,45.8905,45.8905,79308.0
2015-10-12 12:40:00,58.4,58.4,58.34,58.35,69815.0,45.8905,45.8905,45.8433,45.8512,69815.0
2015-10-12 12:50:00,58.34,58.38,58.33,58.37,95657.0,45.8433,45.8748,45.8355,45.8669,95657.0
2015-10-12 13:00:00,58.37,58.37,58.24,58.25,102425.0,45.8669,45.8669,45.7647,45.7726,102425.0
2015-10-12 13:10:00,58.25,58.28,58.23,58.27,63144.0,45.7726,45.7962,45.7569,45.7883,63144.0
2015-10-12 13:20:00,58.28,58.3,58.24,58.28,109558.0,45.7962,45.8119,45.7647,45.7962,109558.0
2015-10-12 13:30:00,58.27,58.33,58.27,58.32,61244.0,45.7883,45.8355,45.7883,45.8276,61244.0
2015-10-12 13:40:00,58.32,58.33,58.27,58.31,60791.0,45.8276,45.8355,45.7883,45.8198,60791.0
2015-10-12 13:50:00,58.31,58.33,58.29,58.31,40703.0,45.8198,45.8355,45.804,45.8198,40703.0
2015-10-12 14:00:00,58.31,58.35,58.31,58.34,59678.0,45.8198,45.8512,45.8198,45.8433,59678.0
2015-10-12 14:10:00,58.34,58.36,58.31,58.32,76094.0,45.8433,45.859,45.8198,45.8276,76094.0
2015-10-12 14:20:00,58.32,58.41,58.31,58.41,116845.0,45.8276,45.8983,45.8198,45.8983,116845.0
2015-10-12 14:30:00,58.41,58.47,58.4,58.46,71958.0,45.8983,45.9455,45.8905,45.9376,71958.0
2015-10-12 14:40:00,58.46,58.5,58.44,58.49,102512.0,45.9376,45.9691,45.9219,45.9612,102512.0
2015-10-12 14:50:00,58.49,58.52,58.48,58.5,127711.0,45.9612,45.9848,45.9533,45.9691,127711.0
2015-10-12 15:00:00,58.5,58.54,58.49,58.52,162136.0,45.9691,46.0005,45.9612,45.9848,162136.0
2015-10-12 15:10:00,58.52,58.54,58.48,58.52,108573.0,45.9848,46.0005,45.9533,45.9848,108573.0
2015-10-12 15:20:00,58.52,58.53,58.49,58.52,73930.0,45.9848,45.9926,45.9612,45.9848,73930.0
2015-10-12 15:30:00,58.52,58.62,58.51,58.62,166379.0,45.9848,46.0634,45.9769,46.0634,166379.0
2015-10-12 15:40:00,58.62,58.63,58.58,58.63,307875.0,46.0634,46.0712,46.0319,46.0712,307875.0
2015-10-12 15:50:00,58.62,58.68,58.62,58.67,458308.0,46.0634,46.1105,46.0634,46.1026,458308.0
2015-10-13 09:30:00,58.17,58.65,58.15,58.59,172195.0,45.7097,46.0869,45.694,46.0398,172195.0
2015-10-13 09:40:00,58.6,58.88,58.54,58.88,265252.0,46.0476,46.2677,46.0005,46.2677,265252.0
2015-10-13 09:50:00,58.87,58.87,58.68,58.81,150818.0,46.2598,46.2598,46.1105,46.2127,150818.0
2015-10-13 10:00:00,58.81,59.06,58.8,59.04,222726.0,46.2127,46.4091,46.2048,46.3934,222726.0
2015-10-13 10:10:00,59.04,59.13,58.97,59.07,207573.0,46.3934,46.4641,46.3384,46.417,207573.0
2015-10-13 10:20:00,59.07,59.08,59.0,59.06,81116.0,46.417,46.4248,46.362,46.4091,81116.0
2015-10-13 10:30:00,59.05,59.09,58.97,58.98,73296.0,46.4012,46.4327,46.3384,46.3462,73296.0
2015-10-13 10:40:00,58.98,58.98,58.89,58.94,107357.0,46.3462,46.3462,46.2755,46.3148,107357.0
2015-10-13 10:50:00,58.94,59.08,58.94,59.07,81741.0,46.3148,46.4248,46.3148,46.417,81741.0
2015-10-13 11:00:00,59.07,59.09,58.97,59.02,68194.0,46.417,46.4327,46.3384,46.3777,68194.0
2015-10-13 11:10:00,59.01,59.09,59.01,59.02,98771.0,46.3698,46.4327,46.3698,46.3777,98771.0
2015-10-13 11:20:00,59.03,59.05,58.98,58.98,66706.0,46.3855,46.4012,46.3462,46.3462,66706.0
2015-10-13 11:30:00,58.98,59.01,58.94,58.99,89337.0,46.3462,46.3698,46.3148,46.3541,89337.0
2015-10-13 11:40:00,58.99,59.02,58.94,59.0,85740.0,46.3541,46.3777,46.3148,46.362,85740.0
2015-10-13 11:50:00,58.99,59.0,58.91,58.96,82005.0,46.3541,46.362,46.2912,46.3305,82005.0
2015-10-13 12:00:00,58.96,58.99,58.88,58.88,57607.0,46.3305,46.3541,46.2677,46.2677,57607.0
2015-10-13 12:10:00,58.88,58.94,58.84,58.88,90573.0,46.2677,46.3148,46.2362,46.2677,90573.0
2015-10-13 12:20:00,58.89,58.98,58.88,58.95,67781.0,46.2755,46.3462,46.2677,46.3227,67781.0
2015-10-13 12:30:00,58.95,58.99,58.9,58.94,101790.0,46.3227,46.3541,46.2834,46.3148,101790.0
2015-10-13 12:40:00,58.93,58.94,58.87,58.88,124519.0,46.3069,46.3148,46.2598,46.2677,124519.0
2015-10-13 12:50:00,58.88,58.88,58.73,58.73,135593.0,46.2677,46.2677,46.1498,46.1498,135593.0
2015-10-13 13:00:00,58.72,58.73,58.65,58.67,160250.0,46.1419,46.1498,46.0869,46.1026,160250.0
2015-10-13 13:10:00,58.66,58.72,58.62,58.71,78271.0,46.0948,46.1419,46.0634,46.1341,78271.0
2015-10-13 13:20:00,58.71,58.72,58.65,58.67,247797.0,46.1341,46.1419,46.0869,46.1026,247797.0
2015-10-13 13:30:00,58.68,58.68,58.54,58.58,82976.0,46.1105,46.1105,46.0005,46.0319,82976.0
2015-10-13 13:40:00,58.59,58.68,58.56,58.65,130941.0,46.0398,46.1105,46.0162,46.0869,130941.0
2015-10-13 13:50:00,58.64,58.67,58.55,58.6,84389.0,46.0791,46.1026,46.0083,46.0476,84389.0
2015-10-13 14:00:00,58.6,58.62,58.5,58.5,112934.0,46.0476,46.0634,45.9691,45.9691,112934.0
2015-10-13 14:10:00,58.51,58.61,58.51,58.56,91724.0,45.9769,46.0555,45.9769,46.0162,91724.0
2015-10-13 14:20:00,58.57,58.6,58.49,58.53,73353.0,46.0241,46.0476,45.9612,45.9926,73353.0
2015-10-13 14:30:00,58.52,58.56,58.47,58.55,97106.0,45.9848,46.0162,45.9455,46.0083,97106.0
2015-10-13 14:40:00,58.55,58.64,58.53,58.63,112722.0,46.0083,46.0791,45.9926,46.0712,112722.0
2015-10-13 14:50:00,58.64,58.7,58.6,58.69,150642.0,46.0791,46.1262,46.0476,46.1184,150642.0
2015-10-13 15:00:00,58.69,58.73,58.68,58.72,191190.0,46.1184,46.1498,46.1105,46.1419,191190.0
2015-10-13 15:10:00,58.71,58.75,58.7,58.71,237479.0,46.1341,46.1655,46.1262,46.1341,237479.0
2015-10-13 15:20:00,58.71,58.72,58.66,58.72,300379.0,46.1341,46.1419,46.0948,46.1419,300379.0
2015-10-13 15:30:00,58.72,58.79,58.69,58.7,328133.0,46.1419,46.1969,46.1184,46.1262,328133.0
2015-10-13 15:40:00,58.7,58.72,58.63,58.66,314424.0,46.1262,46.1419,46.0712,46.0948,314424.0
2015-10-13 15:50:00,58.66,58.71,58.62,58.69,670831.0,46.0948,46.1341,46.0634,46.1184,670831.0
2015-10-14 09:30:00,58.51,58.87,58.42,58.55,234580.0,45.9769,46.2598,45.9062,46.0083,234580.0
2015-10-14 09:40:00,58.56,58.63,58.49,58.53,240694.0,46.0162,46.0712,45.9612,45.9926,240694.0
2015-10-14 09:50:00,58.52,58.68,58.51,58.65,184139.0,45.9848,46.1105,45.9769,46.0869,184139.0
2015-10-14 10:00:00,58.65,58.7,58.58,58.6,130452.0,46.0869,46.1262,46.0319,46.0476,130452.0
2015-10-14 10:10:00,58.6,58.62,58.56,58.61,179774.0,46.0476,46.0634,46.0162,46.0555,179774.0
2015-10-14 10:20:00,58.6,58.65,58.55,58.62,141956.0,46.0476,46.0869,46.0083,46.0634,141956.0
2015-10-14 10:30:00,58.61,58.65,58.56,58.59,159275.0,46.0555,46.0869,46.0162,46.0398,159275.0
2015-10-14 10:40:00,58.6,58.62,58.44,58.45,215454.0,46.0476,46.0634,45.9219,45.9298,215454.0
2015-10-14 10:50:00,58.47,58.66,58.46,58.65,183032.0,45.9455,46.0948,45.9376,46.0869,183032.0
2015-10-14 11:00:00,58.65,58.72,58.59,58.63,142318.0,46.0869,46.1419,46.0398,46.0712,142318.0
2015-10-14 11:10:00,58.63,58.65,58.54,58.55,106744.0,46.0712,46.0869,46.0005,46.0083,106744.0
2015-10-14 11:20:00,58.55,58.62,58.5,58.57,127840.0,46.0083,46.0634,45.9691,46.0241,127840.0
2015-10-14 11:30:00,58.57,58.65,58.49,58.62,193878.0,46.0241,46.0869,45.9612,46.0634,193878.0
2015-10-14 11:40:00,58.62,58.62,58.48,58.5,132883.0,46.0634,46.0634,45.9533,45.9691,132883.0
2015-10-14 11:50:00,58.49,58.57,58.47,58.55,105940.0,45.9612,46.0241,45.9455,46.0083,105940.0
2015-10-14 12:00:00,58.55,58.6,58.4,58.41,147114.0,46.0083,46.0476,45.8905,45.8983,147114.0
2015-10-14 12:10:00,58.4,58.43,58.32,58.38,107736.0,45.8905,45.914,45.8276,45.8748,107736.0
2015-10-14 12:20:00,58.38,58.46,58.35,58.44,133015.0,45.8748,45.9376,45.8512,45.9219,133015.0
2015-10-14 12:30:00,58.44,58.58,58.43,58.53,149217.0,45.9219,46.0319,45.914,45.9926,149217.0
2015-10-14 12:40:00,58.54,58.66,58.54,58.65,158925.0,46.0005,46.0948,46.0005,46.0869,158925.0
2015-10-14 12:50:00,58.66,58.7,58.59,58.64,145926.0,46.0948,46.1262,46.0398,46.0791,145926.0
2015-10-14 13:00:00,58.64,58.65,58.51,58.53,87667.0,46.0791,46.0869,45.9769,45.9926,87667.0
2015-10-14 13:10:00,58.53,58.57,58.49,58.52,70746.0,45.9926,46.0241,45.9612,45.9848,70746.0
2015-10-14 13:20:00,58.52,58.53,58.44,58.5,123315.0,45.9848,45.9926,45.9219,45.9691,123315.0
2015-10-14 13:30:00,58.5,58.51,58.43,58.49,172986.0,45.9691,45.9769,45.914,45.9612,172986.0
2015-10-14 13:40:00,58.48,58.52,58.44,58.49,87809.0,45.9533,45.9848,45.9219,45.9612,87809.0
2015-10-14 13:50:00,58.48,58.49,58.41,58.45,68352.0,45.9533,45.9612,45.8983,45.9298,68352.0
2015-10-14 14:00:00,58.45,58.5,58.3,58.35,167108.0,45.9298,45.9691,45.8119,45.8512,167108.0
2015-10-14 14:10:00,58.35,58.44,58.31,58.38,118869.0,45.8512,45.9219,45.8198,45.8748,118869.0
2015-10-14 14:20:00,58.38,58.39,58.28,58.3,180961.0,45.8748,45.8826,45.7962,45.8119,180961.0
2015-10-14 14:30:00,58.3,58.34,58.24,58.34,120920.0,45.8119,45.8433,45.7647,45.8433,120920.0
2015-10-14 14:40:00,58.34,58.34,58.21,58.23,148230.0,45.8433,45.8433,45.7412,45.7569,148230.0
2015-10-14 14:50:00,58.23,58.26,58.16,58.2,162652.0,45.7569,45.7805,45.7019,45.7333,162652.0
2015-10-14 15:00:00,58.21,58.29,58.2,58.23,124119.0,45.7412,45.804,45.7333,45.7569,124119.0
2015-10-14 15:10:00,58.23,58.28,58.13,58.14,133101.0,45.7569,45.7962,45.6783,45.6862,133101.0
2015-10-14 15:20:00,58.14,58.17,58.09,58.17,152507.0,45.6862,45.7097,45.6469,45.7097,152507.0
2015-10-14 15:30:00,58.17,58.25,58.16,58.21,192417.0,45.7097,45.7726,45.7019,45.7412,192417.0
2015-10-14 15:40:00,58.2,58.26,58.11,58.12,365962.0,45.7333,45.7805,45.6626,45.6705,365962.0
2015-10-14 15:50:00,58.12,58.12,57.97,58.04,493860.0,45.6705,45.6705,45.5526,45.6076,493860.0
2015-10-15 09:30:00,58.4,58.58,58.17,58.34,122145.0,45.8905,46.0319,45.7097,45.8433,122145.0
2015-10-15 09:40:00,58.35,58.39,58.28,58.3,148167.0,45.8512,45.8826,45.7962,45.8119,148167.0
2015-10-15 09:50:00,58.29,58.31,58.03,58.06,160248.0,45.804,45.8198,45.5997,45.6233,160248.0
2015-10-15 10:00:00,58.05,58.13,57.97,58.13,100511.0,45.6154,45.6783,45.5526,45.6783,100511.0
2015-10-15 10:10:00,58.13,58.38,58.13,58.37,77191.0,45.6783,45.8748,45.6783,45.8669,77191.0
2015-10-15 10:20:00,58.38,58.39,58.28,58.3,78576.0,45.8748,45.8826,45.7962,45.8119,78576.0
2015-10-15 10:30:00,58.29,58.31,58.23,58.3,36518.0,45.804,45.8198,45.7569,45.8119,36518.0
2015-10-15 10:40:00,58.29,58.39,58.28,58.38,90822.0,45.804,45.8826,45.7962,45.8748,90822.0
2015-10-15 10:50:00,58.39,58.43,58.35,58.42,58272.0,45.8826,45.914,45.8512,45.9062,58272.0
2015-10-15 11:00:00,58.41,58.55,58.4,58.49,124102.0,45.8983,46.0083,45.8905,45.9612,124102.0
2015-10-15 11:10:00,58.49,58.51,58.37,58.38,48517.0,45.9612,45.9769,45.8669,45.8748,48517.0
2015-10-15 11:20:00,58.37,58.52,58.37,58.52,36852.0,45.8669,45.9848,45.8669,45.9848,36852.0
2015-10-15 11:30:00,58.52,58.55,58.49,58.5,103148.0,45.9848,46.0083,45.9612,45.9691,103148.0
2015-10-15 11:40:00,58.49,58.49,58.39,58.4,37995.0,45.9612,45.9612,45.8826,45.8905,37995.0
2015-10-15 11:50:00,58.39,58.4,58.31,58.35,96431.0,45.8826,45.8905,45.8198,45.8512,96431.0
2015-10-15 12:00:00,58.34,58.42,58.33,58.38,52993.0,45.8433,45.9062,45.8355,45.8748,52993.0
2015-10-15 12:10:00,58.39,58.48,58.37,58.47,39526.0,45.8826,45.9533,45.8669,45.9455,39526.0
2015-10-15 12:20:00,58.48,58.54,58.47,58.54,56023.0,45.9533,46.0005,45.9455,46.0005,56023.0
2015-10-15 12:30:00,58.53,58.58,58.44,58.57,177902.0,45.9926,46.0319,45.9219,46.0241,177902.0
2015-10-15 12:40:00,58.57,58.63,58.51,58.57,57022.0,46.0241,46.0712,45.9769,46.0241,57022.0
2015-10-15 12:50:00,58.58,58.59,58.5,58.57,59249.0,46.0319,46.0398,45.9691,46.0241,59249.0
2015-10-15 13:00:00,58.57,58.77,58.56,58.74,72292.0,46.0241,46.1812,46.0162,46.1576,72292.0
2015-10-15 13:10:00,58.74,58.77,58.67,58.71,58064.0,46.1576,46.1812,46.1026,46.1341,58064.0
2015-10-15 13:20:00,58.7,58.86,58.69,58.82,53876.0,46.1262,46.2519,46.1184,46.2205,53876.0
2015-10-15 13:30:00,58.83,58.9,58.83,58.88,81789.0,46.2284,46.2834,46.2284,46.2677,81789.0
2015-10-15 13:40:00,58.87,58.9,58.83,58.84,66217.0,46.2598,46.2834,46.2284,46.2362,66217.0
2015-10-15 13:50:00,58.84,59.02,58.84,58.96,89751.0,46.2362,46.3777,46.2362,46.3305,89751.0
2015-10-15 14:00:00,58.97,58.99,58.93,58.99,56997.0,46.3384,46.3541,46.3069,46.3541,56997.0
2015-10-15 14:10:00,58.99,59.08,58.99,59.03,83750.0,46.3541,46.4248,46.3541,46.3855,83750.0
2015-10-15 14:20:00,59.03,59.04,58.96,58.97,61325.0,46.3855,46.3934,46.3305,46.3384,61325.0
2015-10-15 14:30:00,58.98,59.07,58.92,59.07,124332.0,46.3462,46.417,46.2991,46.417,124332.0
2015-10-15 14:40:00,59.07,59.09,59.01,59.06,107114.0,46.417,46.4327,46.3698,46.4091,107114.0
2015-10-15 14:50:00,59.06,59.08,59.03,59.07,59366.0,46.4091,46.4248,46.3855,46.417,59366.0
2015-10-15 15:00:00,59.06,59.17,59.06,59.09,83771.0,46.4091,46.4955,46.4091,46.4327,83771.0
2015-10-15 15:10:00,59.09,59.11,59.04,59.11,127501.0,46.4327,46.4484,46.3934,46.4484,127501.0
2015-10-15 15:20:00,59.11,59.16,59.05,59.08,122397.0,46.4484,46.4877,46.4012,46.4248,122397.0
2015-10-15 15:30:00,59.07,59.13,59.06,59.08,149898.0,46.417,46.4641,46.4091,46.4248,149898.0
2015-10-15 15:40:00,59.08,59.11,59.04,59.1,204610.0,46.4248,46.4484,46.3934,46.4405,204610.0
2015-10-15 15:50:00,59.1,59.23,59.09,59.21,419386.0,46.4405,46.5427,46.4327,46.527,419386.0
2015-10-16 09:30:00,59.53,59.69,59.4,59.51,573256.0,46.7784,46.9042,46.6763,46.7627,573256.0
2015-10-16 09:40:00,59.52,59.56,59.45,59.53,132370.0,46.7706,46.802,46.7156,46.7784,132370.0
2015-10-16 09:50:00,59.53,59.57,59.43,59.47,106282.0,46.7784,46.8099,46.6998,46.7313,106282.0
2015-10-16 10:00:00,59.47,59.6,59.44,59.57,156567.0,46.7313,46.8334,46.7077,46.8099,156567.0
2015-10-16 10:10:00,59.58,59.66,59.52,59.54,74396.0,46.8177,46.8806,46.7706,46.7863,74396.0
2015-10-16 10:20:00,59.53,59.61,59.49,59.54,82366.0,46.7784,46.8413,46.747,46.7863,82366.0
2015-10-16 10:30:00,59.54,59.59,59.5,59.55,75789.0,46.7863,46.8256,46.7549,46.7941,75789.0
2015-10-16 10:40:00,59.54,59.62,59.52,59.58,93668.0,46.7863,46.8491,46.7706,46.8177,93668.0
2015-10-16 10:50:00,59.59,59.62,59.53,59.57,37118.0,46.8256,46.8491,46.7784,46.8099,37118.0
2015-10-16 11:00:00,59.58,59.64,59.55,59.63,66855.0,46.8177,46.8649,46.7941,46.857,66855.0
2015-10-16 11:10:00,59.63,59.66,59.59,59.62,42331.0,46.857,46.8806,46.8256,46.8491,42331.0
2015-10-16 11:20:00,59.62,59.64,59.59,59.61,36031.0,46.8491,46.8649,46.8256,46.8413,36031.0
2015-10-16 11:30:00,59.62,59.67,59.54,59.55,34924.0,46.8491,46.8884,46.7863,46.7941,34924.0
2015-10-16 11:40:00,59.55,59.59,59.53,59.59,88519.0,46.7941,46.8256,46.7784,46.8256,88519.0
2015-10-16 11:50:00,59.59,59.66,59.58,59.62,47091.0,46.8256,46.8806,46.8177,46.8491,47091.0
2015-10-16 12:00:00,59.63,59.63,59.55,59.59,157076.0,46.857,46.857,46.7941,46.8256,157076.0
2015-10-16 12:10:00,59.55,59.57,59.48,59.52,37330.0,46.7941,46.8099,46.7391,46.7706,37330.0
2015-10-16 12:20:00,59.52,59.52,59.46,59.46,39235.0,46.7706,46.7706,46.7234,46.7234,39235.0
2015-10-16 12:30:00,59.47,59.56,59.45,59.54,63133.0,46.7313,46.802,46.7156,46.7863,63133.0
2015-10-16 12:40:00,59.54,59.64,59.51,59.64,73810.0,46.7863,46.8649,46.7627,46.8649,73810.0
2015-10-16 12:50:00,59.64,59.65,59.6,59.64,33233.0,46.8649,46.8727,46.8334,46.8649,33233.0
2015-10-16 13:00:00,59.64,59.65,59.56,59.62,33988.0,46.8649,46.8727,46.802,46.8491,33988.0
2015-10-16 13:10:00,59.62,59.72,59.62,59.72,87400.0,46.8491,46.9277,46.8491,46.9277,87400.0
2015-10-16 13:20:00,59.72,59.73,59.64,59.65,46481.0,46.9277,46.9356,46.8649,46.8727,46481.0
2015-10-16 13:30:00,59.65,59.73,59.64,59.7,55961.0,46.8727,46.9356,46.8649,46.912,55961.0
2015-10-16 13:40:00,59.69,59.72,59.63,59.65,42917.0,46.9042,46.9277,46.857,46.8727,42917.0
2015-10-16 13:50:00,59.65,59.69,59.58,59.58,75981.0,46.8727,46.9042,46.8177,46.8177,75981.0
2015-10-16 14:00:00,59.59,59.69,59.54,59.69,163651.0,46.8256,46.9042,46.7863,46.9042,163651.0
2015-10-16 14:10:00,59.68,59.81,59.66,59.78,181709.0,46.8963,46.9984,46.8806,46.9749,181709.0
2015-10-16 14:20:00,59.77,59.81,59.73,59.78,60908.0,46.967,46.9984,46.9356,46.9749,60908.0
2015-10-16 14:30:00,59.79,59.86,59.76,59.85,81063.0,46.9827,47.0377,46.9592,47.0299,81063.0
2015-10-16 14:40:00,59.86,59.91,59.83,59.85,223569.0,47.0377,47.077,47.0142,47.0299,223569.0
2015-10-16 14:50:00,59.86,59.91,59.83,59.83,121400.0,47.0377,47.077,47.0142,47.0142,121400.0
2015-10-16 15:00:00,59.83,59.86,59.79,59.86,176269.0,47.0142,47.0377,46.9827,47.0377,176269.0
2015-10-16 15:10:00,59.86,59.95,59.82,59.92,139209.0,47.0377,47.1085,47.0063,47.0849,139209.0
2015-10-16 15:20:00,59.93,59.97,59.92,59.96,127388.0,47.0927,47.1242,47.0849,47.1163,127388.0
2015-10-16 15:30:00,59.96,60.01,59.95,60.01,183468.0,47.1163,47.1556,47.1085,47.1556,183468.0
2015-10-16 15:40:00,60.0,60.01,59.91,59.94,216078.0,47.1477,47.1556,47.077,47.1006,216078.0
2015-10-16 15:50:00,59.95,60.02,59.92,60.0,444822.0,47.1085,47.1635,47.0849,47.1477,444822.0
2015-10-19 09:30:00,59.9,59.91,59.63,59.63,154067.0,47.0692,47.077,46.857,46.857,154067.0
2015-10-19 09:40:00,59.63,59.87,59.63,59.81,82336.0,46.857,47.0456,46.857,46.9984,82336.0
2015-10-19 09:50:00,59.81,59.9,59.73,59.75,119168.0,46.9984,47.0692,46.9356,46.9513,119168.0
2015-10-19 10:00:00,59.75,59.83,59.73,59.8,116197.0,46.9513,47.0142,46.9356,46.9906,116197.0
2015-10-19 10:10:00,59.79,59.92,59.78,59.91,99688.0,46.9827,47.0849,46.9749,47.077,99688.0
2015-10-19 10:20:00,59.92,59.95,59.84,59.84,74058.0,47.0849,47.1085,47.022,47.022,74058.0
2015-10-19 10:30:00,59.84,59.84,59.78,59.8,122400.0,47.022,47.022,46.9749,46.9906,122400.0
2015-10-19 10:40:00,59.81,59.82,59.75,59.77,744202.0,46.9984,47.0063,46.9513,46.967,744202.0
2015-10-19 10:50:00,59.77,59.77,59.65,59.71,153200.0,46.967,46.967,46.8727,46.9199,153200.0
2015-10-19 11:00:00,59.7,59.71,59.6,59.69,84498.0,46.912,46.9199,46.8334,46.9042,84498.0
2015-10-19 11:10:00,59.69,59.79,59.68,59.74,91160.0,46.9042,46.9827,46.8963,46.9434,91160.0
2015-10-19 11:20:00,59.73,59.77,59.69,59.69,105284.0,46.9356,46.967,46.9042,46.9042,105284.0
2015-10-19 11:30:00,59.69,59.78,59.69,59.75,61524.0,46.9042,46.9749,46.9042,46.9513,61524.0
2015-10-19 11:40:00,59.75,59.77,59.7,59.7,160946.0,46.9513,46.967,46.912,46.912,160946.0
2015-10-19 11:50:00,59.7,59.75,59.67,59.67,95844.0,46.912,46.9513,46.8884,46.8884,95844.0
2015-10-19 12:00:00,59.68,59.72,59.65,59.69,125275.0,46.8963,46.9277,46.8727,46.9042,125275.0
2015-10-19 12:10:00,59.68,59.77,59.68,59.77,108122.0,46.8963,46.967,46.8963,46.967,108122.0
2015-10-19 12:20:00,59.77,59.78,59.74,59.75,81213.0,46.967,46.9749,46.9434,46.9513,81213.0
2015-10-19 12:30:00,59.76,59.84,59.74,59.81,122595.0,46.9592,47.022,46.9434,46.9984,122595.0
2015-10-19 12:40:00,59.81,59.82,59.77,59.78,57807.0,46.9984,47.0063,46.967,46.9749,57807.0
2015-10-19 12:50:00,59.78,59.82,59.76,59.8,91069.0,46.9749,47.0063,46.9592,46.9906,91069.0
2015-10-19 13:00:00,59.8,59.91,59.8,59.88,137985.0,46.9906,47.077,46.9906,47.0535,137985.0
2015-10-19 13:10:00,59.88,59.91,59.83,59.89,84681.0,47.0535,47.077,47.0142,47.0613,84681.0
2015-10-19 13:20:00,59.88,59.91,59.85,59.9,75001.0,47.0535,47.077,47.0299,47.0692,75001.0
2015-10-19 13:30:00,59.89,59.9,59.83,59.88,84450.0,47.0613,47.0692,47.0142,47.0535,84450.0
2015-10-19 13:40:00,59.87,59.93,59.85,59.86,178497.0,47.0456,47.0927,47.0299,47.0377,178497.0
2015-10-19 13:50:00,59.87,60.01,59.86,60.01,118578.0,47.0456,47.1556,47.0377,47.1556,118578.0
2015-10-19 14:00:00,60.01,60.01,59.88,59.94,80428.0,47.1556,47.1556,47.0535,47.1006,80428.0
2015-10-19 14:10:00,59.94,59.96,59.88,59.88,62779.0,47.1006,47.1163,47.0535,47.0535,62779.0
2015-10-19 14:20:00,59.87,59.89,59.76,59.76,129525.0,47.0456,47.0613,46.9592,46.9592,129525.0
2015-10-19 14:30:00,59.76,59.87,59.75,59.87,176884.0,46.9592,47.0456,46.9513,47.0456,176884.0
2015-10-19 14:40:00,59.87,59.88,59.81,59.81,115033.0,47.0456,47.0535,46.9984,46.9984,115033.0
2015-10-19 14:50:00,59.82,59.88,59.81,59.86,103144.0,47.0063,47.0535,46.9984,47.0377,103144.0
2015-10-19 15:00:00,59.86,59.9,59.85,59.89,189870.0,47.0377,47.0692,47.0299,47.0613,189870.0
2015-10-19 15:10:00,59.89,59.98,59.88,59.96,129553.0,47.0613,47.132,47.0535,47.1163,129553.0
2015-10-19 15:20:00,59.96,60.0,59.95,59.96,70423.0,47.1163,47.1477,47.1085,47.1163,70423.0
2015-10-19 15:30:00,59.96,60.0,59.93,59.96,112905.0,47.1163,47.1477,47.0927,47.1163,112905.0
2015-10-19 15:40:00,59.97,60.07,59.94,60.06,333563.0,47.1242,47.2028,47.1006,47.1949,333563.0
2015-10-19 15:50:00,60.06,60.06,59.98,60.0,754946.0,47.1949,47.1949,47.132,47.1477,754946.0
2015-10-20 09:30:00,60.19,60.19,59.91,60.14,200496.0,47.2971,47.2971,47.077,47.2578,200496.0
2015-10-20 09:40:00,60.14,60.34,60.14,60.32,173280.0,47.2578,47.4149,47.2578,47.3992,173280.0
2015-10-20 09:50:00,60.33,60.44,60.32,60.4,98988.0,47.4071,47.4935,47.3992,47.4621,98988.0
2015-10-20 10:00:00,60.41,60.42,60.36,60.4,57770.0,47.4699,47.4778,47.4306,47.4621,57770.0
2015-10-20 10:10:00,60.4,60.41,60.3,60.37,68735.0,47.4621,47.4699,47.3835,47.4385,68735.0
2015-10-20 10:20:00,60.39,60.45,60.32,60.36,70741.0,47.4542,47.5014,47.3992,47.4306,70741.0
2015-10-20 10:30:00,60.36,60.38,60.27,60.31,84537.0,47.4306,47.4464,47.3599,47.3913,84537.0
2015-10-20 10:40:00,60.31,60.43,60.3,60.39,113198.0,47.3913,47.4856,47.3835,47.4542,113198.0
2015-10-20 10:50:00,60.4,60.48,60.39,60.47,66359.0,47.4621,47.5249,47.4542,47.5171,66359.0
2015-10-20 11:00:00,60.47,60.47,60.37,60.4,60682.0,47.5171,47.5171,47.4385,47.4621,60682.0
2015-10-20 11:10:00,60.41,60.41,60.26,60.31,67694.0,47.4699,47.4699,47.3521,47.3913,67694.0
2015-10-20 11:20:00,60.31,60.45,60.29,60.45,62865.0,47.3913,47.5014,47.3756,47.5014,62865.0
2015-10-20 11:30:00,60.46,60.49,60.33,60.35,83597.0,47.5092,47.5328,47.4071,47.4228,83597.0
2015-10-20 11:40:00,60.36,60.37,60.24,60.25,81078.0,47.4306,47.4385,47.3363,47.3442,81078.0
2015-10-20 11:50:00,60.24,60.27,60.19,60.26,80300.0,47.3363,47.3599,47.2971,47.3521,80300.0
2015-10-20 12:00:00,60.25,60.38,60.23,60.38,88932.0,47.3442,47.4464,47.3285,47.4464,88932.0
2015-10-20 12:10:00,60.4,60.45,60.36,60.36,48145.0,47.4621,47.5014,47.4306,47.4306,48145.0
2015-10-20 12:20:00,60.35,60.37,60.28,60.29,101589.0,47.4228,47.4385,47.3678,47.3756,101589.0
2015-10-20 12:30:00,60.29,60.31,60.19,60.25,100390.0,47.3756,47.3913,47.2971,47.3442,100390.0
2015-10-20 12:40:00,60.24,60.31,60.22,60.29,39281.0,47.3363,47.3913,47.3206,47.3756,39281.0
2015-10-20 12:50:00,60.28,60.32,60.28,60.3,43854.0,47.3678,47.3992,47.3678,47.3835,43854.0
2015-10-20 13:00:00,60.29,60.33,60.26,60.27,68109.0,47.3756,47.4071,47.3521,47.3599,68109.0
2015-10-20 13:10:00,60.27,60.35,60.27,60.32,51609.0,47.3599,47.4228,47.3599,47.3992,51609.0
2015-10-20 13:20:00,60.32,60.36,60.25,60.28,42967.0,47.3992,47.4306,47.3442,47.3678,42967.0
2015-10-20 13:30:00,60.27,60.28,60.19,60.22,98590.0,47.3599,47.3678,47.2971,47.3206,98590.0
2015-10-20 13:40:00,60.22,60.27,60.19,60.21,70031.0,47.3206,47.3599,47.2971,47.3128,70031.0
2015-10-20 13:50:00,60.22,60.34,60.2,60.33,92608.0,47.3206,47.4149,47.3049,47.4071,92608.0
2015-10-20 14:00:00,60.33,60.36,60.28,60.32,48906.0,47.4071,47.4306,47.3678,47.3992,48906.0
2015-10-20 14:10:00,60.33,60.39,60.32,60.39,53850.0,47.4071,47.4542,47.3992,47.4542,53850.0
2015-10-20 14:20:00,60.39,60.42,60.34,60.39,54835.0,47.4542,47.4778,47.4149,47.4542,54835.0
2015-10-20 14:30:00,60.4,60.41,60.31,60.32,78785.0,47.4621,47.4699,47.3913,47.3992,78785.0
2015-10-20 14:40:00,60.33,60.38,60.32,60.37,51673.0,47.4071,47.4464,47.3992,47.4385,51673.0
2015-10-20 14:50:00,60.37,60.43,60.35,60.42,100425.0,47.4385,47.4856,47.4228,47.4778,100425.0
2015-10-20 15:00:00,60.42,60.43,60.33,60.33,135223.0,47.4778,47.4856,47.4071,47.4071,135223.0
2015-10-20 15:10:00,60.34,60.37,60.29,60.3,103921.0,47.4149,47.4385,47.3756,47.3835,103921.0
2015-10-20 15:20:00,60.3,60.41,60.29,60.35,106788.0,47.3835,47.4699,47.3756,47.4228,106788.0
2015-10-20 15:30:00,60.35,60.35,60.3,60.33,104816.0,47.4228,47.4228,47.3835,47.4071,104816.0
2015-10-20 15:40:00,60.33,60.34,60.22,60.24,212673.0,47.4071,47.4149,47.3206,47.3363,212673.0
2015-10-20 15:50:00,60.25,60.31,60.22,60.28,342666.0,47.3442,47.3913,47.3206,47.3678,342666.0
2015-10-21 09:30:00,60.48,60.64,60.29,60.63,117555.0,47.5249,47.6507,47.3756,47.6428,117555.0
2015-10-21 09:40:00,60.63,60.77,60.61,60.68,70789.0,47.6428,47.7528,47.6271,47.6821,70789.0
2015-10-21 09:50:00,60.68,60.68,60.59,60.64,110869.0,47.6821,47.6821,47.6114,47.6507,110869.0
2015-10-21 10:00:00,60.64,60.68,60.6,60.67,190248.0,47.6507,47.6821,47.6192,47.6742,190248.0
2015-10-21 10:10:00,60.66,60.72,60.66,60.68,123816.0,47.6664,47.7135,47.6664,47.6821,123816.0
2015-10-21 10:20:00,60.67,60.73,60.65,60.7,147761.0,47.6742,47.7214,47.6585,47.6978,147761.0
2015-10-21 10:30:00,60.7,60.71,60.57,60.65,175162.0,47.6978,47.7057,47.5957,47.6585,175162.0
2015-10-21 10:40:00,60.65,60.72,60.62,60.69,156784.0,47.6585,47.7135,47.6349,47.6899,156784.0
2015-10-21 10:50:00,60.68,60.69,60.63,60.68,72226.0,47.6821,47.6899,47.6428,47.6821,72226.0
2015-10-21 11:00:00,60.68,60.7,60.63,60.65,128213.0,47.6821,47.6978,47.6428,47.6585,128213.0
2015-10-21 11:10:00,60.65,60.72,60.63,60.72,100234.0,47.6585,47.7135,47.6428,47.7135,100234.0
2015-10-21 11:20:00,60.73,60.96,60.71,60.91,180964.0,47.7214,47.9021,47.7057,47.8628,180964.0
2015-10-21 11:30:00,60.91,60.92,60.82,60.9,45543.0,47.8628,47.8707,47.7921,47.855,45543.0
2015-10-21 11:40:00,60.91,60.92,60.81,60.84,39418.0,47.8628,47.8707,47.7842,47.8078,39418.0
2015-10-21 11:50:00,60.83,60.88,60.8,60.84,37540.0,47.8,47.8392,47.7764,47.8078,37540.0
2015-10-21 12:00:00,60.84,60.87,60.8,60.81,45690.0,47.8078,47.8314,47.7764,47.7842,45690.0
2015-10-21 12:10:00,60.81,60.83,60.72,60.73,34527.0,47.7842,47.8,47.7135,47.7214,34527.0
2015-10-21 12:20:00,60.74,60.77,60.68,60.7,45641.0,47.7292,47.7528,47.6821,47.6978,45641.0
2015-10-21 12:30:00,60.7,60.72,60.66,60.69,66136.0,47.6978,47.7135,47.6664,47.6899,66136.0
2015-10-21 12:40:00,60.68,60.7,60.6,60.61,78711.0,47.6821,47.6978,47.6192,47.6271,78711.0
2015-10-21 12:50:00,60.61,60.64,60.56,60.57,110637.0,47.6271,47.6507,47.5878,47.5957,110637.0
2015-10-21 13:00:00,60.56,60.56,60.46,60.49,90828.0,47.5878,47.5878,47.5092,47.5328,90828.0
2015-10-21 13:10:00,60.49,60.52,60.35,60.36,98238.0,47.5328,47.5564,47.4228,47.4306,98238.0
2015-10-21 13:20:00,60.35,60.38,60.26,60.29,70680.0,47.4228,47.4464,47.3521,47.3756,70680.0
2015-10-21 13:30:00,60.29,60.34,60.2,60.21,82459.0,47.3756,47.4149,47.3049,47.3128,82459.0
2015-10-21 13:40:00,60.21,60.28,60.18,60.23,222596.0,47.3128,47.3678,47.2892,47.3285,222596.0
2015-10-21 13:50:00,60.23,60.27,60.19,60.21,52887.0,47.3285,47.3599,47.2971,47.3128,52887.0
2015-10-21 14:00:00,60.22,60.3,60.15,60.28,76575.0,47.3206,47.3835,47.2656,47.3678,76575.0
2015-10-21 14:10:00,60.29,60.35,60.27,60.35,44681.0,47.3756,47.4228,47.3599,47.4228,44681.0
2015-10-21 14:20:00,60.35,60.36,60.3,60.36,78982.0,47.4228,47.4306,47.3835,47.4306,78982.0
2015-10-21 14:30:00,60.35,60.51,60.34,60.46,107336.0,47.4228,47.5485,47.4149,47.5092,107336.0
2015-10-21 14:40:00,60.46,60.58,60.45,60.5,142257.0,47.5092,47.6035,47.5014,47.5406,142257.0
2015-10-21 14:50:00,60.5,60.53,60.47,60.5,100205.0,47.5406,47.5642,47.5171,47.5406,100205.0
2015-10-21 15:00:00,60.51,60.53,60.48,60.52,113257.0,47.5485,47.5642,47.5249,47.5564,113257.0
2015-10-21 15:10:00,60.51,60.51,60.31,60.35,128350.0,47.5485,47.5485,47.3913,47.4228,128350.0
2015-10-21 15:20:00,60.34,60.38,60.3,60.33,141247.0,47.4149,47.4464,47.3835,47.4071,141247.0
2015-10-21 15:30:00,60.33,60.34,60.26,60.29,107240.0,47.4071,47.4149,47.3521,47.3756,107240.0
2015-10-21 15:40:00,60.29,60.36,60.22,60.35,457408.0,47.3756,47.4306,47.3206,47.4228,457408.0
2015-10-21 15:50:00,60.36,60.36,60.18,60.23,392588.0,47.4306,47.4306,47.2892,47.3285,392588.0
2015-10-22 09:30:00,60.53,60.77,60.51,60.51,197385.0,47.5642,47.7528,47.5485,47.5485,197385.0
2015-10-22 09:40:00,60.51,60.76,60.51,60.75,93406.0,47.5485,47.745,47.5485,47.7371,93406.0
2015-10-22 09:50:00,60.75,60.91,60.67,60.9,113543.0,47.7371,47.8628,47.6742,47.855,113543.0
2015-10-22 10:00:00,60.9,60.96,60.77,60.78,147550.0,47.855,47.9021,47.7528,47.7607,147550.0
2015-10-22 10:10:00,60.79,60.85,60.73,60.81,98342.0,47.7685,47.8157,47.7214,47.7842,98342.0
2015-10-22 10:20:00,60.81,60.81,60.65,60.65,219145.0,47.7842,47.7842,47.6585,47.6585,219145.0
2015-10-22 10:30:00,60.66,60.73,60.61,60.67,148519.0,47.6664,47.7214,47.6271,47.6742,148519.0
2015-10-22 10:40:00,60.69,60.76,60.65,60.72,432040.0,47.6899,47.745,47.6585,47.7135,432040.0
2015-10-22 10:50:00,60.72,60.74,60.65,60.7,99555.0,47.7135,47.7292,47.6585,47.6978,99555.0
2015-10-22 11:00:00,60.69,60.71,60.65,60.69,129334.0,47.6899,47.7057,47.6585,47.6899,129334.0
2015-10-22 11:10:00,60.69,60.72,60.63,60.7,1116807.0,47.6899,47.7135,47.6428,47.6978,1116807.0
2015-10-22 11:20:00,60.7,60.71,60.65,60.68,149778.0,47.6978,47.7057,47.6585,47.6821,149778.0
2015-10-22 11:30:00,60.68,60.83,60.68,60.83,107039.0,47.6821,47.8,47.6821,47.8,107039.0
2015-10-22 11:40:00,60.83,60.97,60.81,60.95,131844.0,47.8,47.91,47.7842,47.8943,131844.0
2015-10-22 11:50:00,60.95,61.04,60.89,60.91,166870.0,47.8943,47.965,47.8471,47.8628,166870.0
2015-10-22 12:00:00,60.91,60.98,60.85,60.94,101986.0,47.8628,47.9178,47.8157,47.8864,101986.0
2015-10-22 12:10:00,60.95,60.98,60.91,60.94,36730.0,47.8943,47.9178,47.8628,47.8864,36730.0
2015-10-22 12:20:00,60.94,61.17,60.94,61.13,137619.0,47.8864,48.0671,47.8864,48.0357,137619.0
2015-10-22 12:30:00,61.13,61.13,61.05,61.06,123582.0,48.0357,48.0357,47.9728,47.9807,123582.0
2015-10-22 12:40:00,61.06,61.12,61.02,61.03,107256.0,47.9807,48.0278,47.9493,47.9571,107256.0
2015-10-22 12:50:00,61.03,61.03,60.96,60.99,111570.0,47.9571,47.9571,47.9021,47.9257,111570.0
2015-10-22 13:00:00,60.98,61.01,60.97,60.99,76319.0,47.9178,47.9414,47.91,47.9257,76319.0
2015-10-22 13:10:00,60.99,61.06,60.98,61.06,69729.0,47.9257,47.9807,47.9178,47.9807,69729.0
2015-10-22 13:20:00,61.06,61.11,60.98,61.0,61681.0,47.9807,48.02,47.9178,47.9335,61681.0
2015-10-22 13:30:00,61.0,61.01,60.94,60.94,56606.0,47.9335,47.9414,47.8864,47.8864,56606.0
2015-10-22 13:40:00,60.95,60.98,60.9,60.91,110042.0,47.8943,47.9178,47.855,47.8628,110042.0
2015-10-22 13:50:00,60.91,60.93,60.9,60.9,141132.0,47.8628,47.8785,47.855,47.855,141132.0
2015-10-22 14:00:00,60.88,60.91,60.73,60.73,169395.0,47.8392,47.8628,47.7214,47.7214,169395.0
2015-10-22 14:10:00,60.74,60.76,60.64,60.67,176182.0,47.7292,47.745,47.6507,47.6742,176182.0
2015-10-22 14:20:00,60.66,60.72,60.62,60.67,183391.0,47.6664,47.7135,47.6349,47.6742,183391.0
2015-10-22 14:30:00,60.66,60.67,60.53,60.65,137050.0,47.6664,47.6742,47.5642,47.6585,137050.0
2015-10-22 14:40:00,60.65,60.75,60.59,60.75,104370.0,47.6585,47.7371,47.6114,47.7371,104370.0
2015-10-22 14:50:00,60.75,60.86,60.75,60.82,197582.0,47.7371,47.8235,47.7371,47.7921,197582.0
2015-10-22 15:00:00,60.83,60.83,60.65,60.66,118660.0,47.8,47.8,47.6585,47.6664,118660.0
2015-10-22 15:10:00,60.66,60.76,60.65,60.73,140519.0,47.6664,47.745,47.6585,47.7214,140519.0
2015-10-22 15:20:00,60.73,60.77,60.71,60.76,257383.0,47.7214,47.7528,47.7057,47.745,257383.0
2015-10-22 15:30:00,60.77,60.82,60.67,60.75,244426.0,47.7528,47.7921,47.6742,47.7371,244426.0
2015-10-22 15:40:00,60.76,60.84,60.75,60.83,287746.0,47.745,47.8078,47.7371,47.8,287746.0
2015-10-22 15:50:00,60.83,60.83,60.68,60.75,389180.0,47.8,47.8,47.6821,47.7371,389180.0
2015-10-23 09:30:00,61.2,61.2,60.84,61.03,218519.0,48.0907,48.0907,47.8078,47.9571,218519.0
2015-10-23 09:40:00,61.04,61.28,61.03,61.18,90632.0,47.965,48.1536,47.9571,48.075,90632.0
2015-10-23 09:50:00,61.18,61.39,61.15,61.37,154414.0,48.075,48.24,48.0514,48.2243,154414.0
2015-10-23 10:00:00,61.38,61.4,61.23,61.3,155367.0,48.2321,48.2479,48.1143,48.1693,155367.0
2015-10-23 10:10:00,61.3,61.32,61.18,61.23,64663.0,48.1693,48.185,48.075,48.1143,64663.0
2015-10-23 10:20:00,61.23,61.26,61.15,61.18,129959.0,48.1143,48.1379,48.0514,48.075,129959.0
2015-10-23 10:30:00,61.17,61.22,61.11,61.17,98540.0,48.0671,48.1064,48.02,48.0671,98540.0
2015-10-23 10:40:00,61.16,61.28,61.13,61.14,65172.0,48.0593,48.1536,48.0357,48.0436,65172.0
2015-10-23 10:50:00,61.14,61.19,61.05,61.19,104160.0,48.0436,48.0828,47.9728,48.0828,104160.0
2015-10-23 11:00:00,61.19,61.28,61.16,61.23,62293.0,48.0828,48.1536,48.0593,48.1143,62293.0
2015-10-23 11:10:00,61.22,61.22,61.08,61.11,88459.0,48.1064,48.1064,47.9964,48.02,88459.0
2015-10-23 11:20:00,61.1,61.17,61.06,61.08,343974.0,48.0121,48.0671,47.9807,47.9964,343974.0
2015-10-23 11:30:00,61.08,61.12,60.99,61.04,77803.0,47.9964,48.0278,47.9257,47.965,77803.0
2015-10-23 11:40:00,61.05,61.19,61.04,61.15,124567.0,47.9728,48.0828,47.965,48.0514,124567.0
2015-10-23 11:50:00,61.14,61.17,61.1,61.12,64286.0,48.0436,48.0671,48.0121,48.0278,64286.0
2015-10-23 12:00:00,61.12,61.13,61.06,61.1,75121.0,48.0278,48.0357,47.9807,48.0121,75121.0
2015-10-23 12:10:00,61.1,61.14,61.07,61.13,62076.0,48.0121,48.0436,47.9886,48.0357,62076.0
2015-10-23 12:20:00,61.12,61.15,61.09,61.14,74849.0,48.0278,48.0514,48.0043,48.0436,74849.0
2015-10-23 12:30:00,61.13,61.19,61.1,61.1,145485.0,48.0357,48.0828,48.0121,48.0121,145485.0
2015-10-23 12:40:00,61.1,61.16,61.09,61.14,117375.0,48.0121,48.0593,48.0043,48.0436,117375.0
2015-10-23 12:50:00,61.14,61.22,61.13,61.21,49034.0,48.0436,48.1064,48.0357,48.0986,49034.0
2015-10-23 13:00:00,61.21,61.24,61.15,61.2,245165.0,48.0986,48.1221,48.0514,48.0907,245165.0
2015-10-23 13:10:00,61.19,61.2,61.12,61.15,111602.0,48.0828,48.0907,48.0278,48.0514,111602.0
2015-10-23 13:20:00,61.15,61.2,61.11,61.18,73580.0,48.0514,48.0907,48.02,48.075,73580.0
2015-10-23 13:30:00,61.19,61.22,61.16,61.18,90322.0,48.0828,48.1064,48.0593,48.075,90322.0
2015-10-23 13:40:00,61.17,61.24,61.16,61.23,75925.0,48.0671,48.1221,48.0593,48.1143,75925.0
2015-10-23 13:50:00,61.23,61.27,61.21,61.22,87900.0,48.1143,48.1457,48.0986,48.1064,87900.0
2015-10-23 14:00:00,61.23,61.28,61.21,61.25,55231.0,48.1143,48.1536,48.0986,48.13,55231.0
2015-10-23 14:10:00,61.25,61.28,61.14,61.16,154222.0,48.13,48.1536,48.0436,48.0593,154222.0
2015-10-23 14:20:00,61.17,61.22,61.15,61.17,184894.0,48.0671,48.1064,48.0514,48.0671,184894.0
2015-10-23 14:30:00,61.18,61.2,61.15,61.17,256217.0,48.075,48.0907,48.0514,48.0671,256217.0
2015-10-23 14:40:00,61.17,61.26,61.15,61.22,231563.0,48.0671,48.1379,48.0514,48.1064,231563.0
2015-10-23 14:50:00,61.21,61.27,61.15,61.15,214203.0,48.0986,48.1457,48.0514,48.0514,214203.0
2015-10-23 15:00:00,61.16,61.21,61.1,61.1,184436.0,48.0593,48.0986,48.0121,48.0121,184436.0
2015-10-23 15:10:00,61.1,61.13,61.05,61.08,258990.0,48.0121,48.0357,47.9728,47.9964,258990.0
2015-10-23 15:20:00,61.07,61.1,61.02,61.09,175910.0,47.9886,48.0121,47.9493,48.0043,175910.0
2015-10-23 15:30:00,61.09,61.13,61.06,61.1,176930.0,48.0043,48.0357,47.9807,48.0121,176930.0
2015-10-23 15:40:00,61.1,61.17,61.09,61.14,196864.0,48.0121,48.0671,48.0043,48.0436,196864.0
2015-10-23 15:50:00,61.14,61.29,61.13,61.27,403185.0,48.0436,48.1614,48.0357,48.1457,403185.0
2015-10-26 09:30:00,61.28,61.37,61.2,61.28,137686.0,48.1536,48.2243,48.0907,48.1536,137686.0
2015-10-26 09:40:00,61.28,61.29,61.2,61.24,51099.0,48.1536,48.1614,48.0907,48.1221,51099.0
2015-10-26 09:50:00,61.24,61.36,61.0,61.13,114831.0,48.1221,48.2164,47.9335,48.0357,114831.0
2015-10-26 10:00:00,61.12,61.23,61.04,61.19,80532.0,48.0278,48.1143,47.965,48.0828,80532.0
2015-10-26 10:10:00,61.19,61.25,61.1,61.14,48408.0,48.0828,48.13,48.0121,48.0436,48408.0
2015-10-26 10:20:00,61.14,61.24,61.12,61.2,73244.0,48.0436,48.1221,48.0278,48.0907,73244.0
2015-10-26 10:30:00,61.2,61.23,61.06,61.08,106345.0,48.0907,48.1143,47.9807,47.9964,106345.0
2015-10-26 10:40:00,61.08,61.1,60.98,60.98,96422.0,47.9964,48.0121,47.9178,47.9178,96422.0
2015-10-26 10:50:00,60.98,60.98,60.94,60.96,76446.0,47.9178,47.9178,47.8864,47.9021,76446.0
2015-10-26 11:00:00,60.97,61.0,60.96,61.0,51641.0,47.91,47.9335,47.9021,47.9335,51641.0
2015-10-26 11:10:00,60.99,61.04,60.99,61.03,53596.0,47.9257,47.965,47.9257,47.9571,53596.0
2015-10-26 11:20:00,61.03,61.12,61.03,61.09,51717.0,47.9571,48.0278,47.9571,48.0043,51717.0
2015-10-26 11:30:00,61.08,61.15,61.07,61.08,38585.0,47.9964,48.0514,47.9886,47.9964,38585.0
2015-10-26 11:40:00,61.08,61.17,61.06,61.07,40572.0,47.9964,48.0671,47.9807,47.9886,40572.0
2015-10-26 11:50:00,61.07,61.1,61.03,61.05,45891.0,47.9886,48.0121,47.9571,47.9728,45891.0
2015-10-26 12:00:00,61.06,61.06,61.0,61.04,52810.0,47.9807,47.9807,47.9335,47.965,52810.0
2015-10-26 12:10:00,61.04,61.08,61.03,61.08,28031.0,47.965,47.9964,47.9571,47.9964,28031.0
2015-10-26 12:20:00,61.09,61.17,61.07,61.14,38192.0,48.0043,48.0671,47.9886,48.0436,38192.0
2015-10-26 12:30:00,61.14,61.15,61.08,61.12,44638.0,48.0436,48.0514,47.9964,48.0278,44638.0
2015-10-26 12:40:00,61.12,61.24,61.12,61.23,47612.0,48.0278,48.1221,48.0278,48.1143,47612.0
2015-10-26 12:50:00,61.23,61.25,61.22,61.24,69024.0,48.1143,48.13,48.1064,48.1221,69024.0
2015-10-26 13:00:00,61.23,61.26,61.21,61.23,72331.0,48.1143,48.1379,48.0986,48.1143,72331.0
2015-10-26 13:10:00,61.23,61.27,61.2,61.26,40379.0,48.1143,48.1457,48.0907,48.1379,40379.0
2015-10-26 13:20:00,61.25,61.26,61.16,61.23,48690.0,48.13,48.1379,48.0593,48.1143,48690.0
2015-10-26 13:30:00,61.23,61.28,61.23,61.24,56977.0,48.1143,48.1536,48.1143,48.1221,56977.0
2015-10-26 13:40:00,61.24,61.26,61.22,61.26,38206.0,48.1221,48.1379,48.1064,48.1379,38206.0
2015-10-26 13:50:00,61.26,61.26,61.2,61.23,49861.0,48.1379,48.1379,48.0907,48.1143,49861.0
2015-10-26 14:00:00,61.23,61.29,61.21,61.26,60577.0,48.1143,48.1614,48.0986,48.1379,60577.0
2015-10-26 14:10:00,61.26,61.26,61.12,61.12,46237.0,48.1379,48.1379,48.0278,48.0278,46237.0
2015-10-26 14:20:00,61.12,61.16,61.11,61.13,89767.0,48.0278,48.0593,48.02,48.0357,89767.0
2015-10-26 14:30:00,61.12,61.17,61.11,61.12,34730.0,48.0278,48.0671,48.02,48.0278,34730.0
2015-10-26 14:40:00,61.12,61.18,61.12,61.15,54747.0,48.0278,48.075,48.0278,48.0514,54747.0
2015-10-26 14:50:00,61.15,61.17,61.1,61.14,68342.0,48.0514,48.0671,48.0121,48.0436,68342.0
2015-10-26 15:00:00,61.14,61.2,61.14,61.2,48962.0,48.0436,48.0907,48.0436,48.0907,48962.0
2015-10-26 15:10:00,61.2,61.21,61.15,61.19,61840.0,48.0907,48.0986,48.0514,48.0828,61840.0
2015-10-26 15:20:00,61.19,61.2,61.15,61.17,64699.0,48.0828,48.0907,48.0514,48.0671,64699.0
2015-10-26 15:30:00,61.17,61.21,61.14,61.15,74173.0,48.0671,48.0986,48.0436,48.0514,74173.0
2015-10-26 15:40:00,61.14,61.16,61.13,61.13,124907.0,48.0436,48.0593,48.0357,48.0357,124907.0
2015-10-26 15:50:00,61.13,61.19,61.1,61.15,279891.0,48.0357,48.0828,48.0121,48.0514,279891.0
2015-10-27 09:30:00,60.68,60.75,60.45,60.54,491501.0,47.6821,47.7371,47.5014,47.5721,491501.0
2015-10-27 09:40:00,60.53,60.68,60.53,60.65,265413.0,47.5642,47.6821,47.5642,47.6585,265413.0
2015-10-27 09:50:00,60.65,60.72,60.61,60.63,124980.0,47.6585,47.7135,47.6271,47.6428,124980.0
2015-10-27 10:00:00,60.62,60.69,60.61,60.63,98280.0,47.6349,47.6899,47.6271,47.6428,98280.0
2015-10-27 10:10:00,60.64,60.64,60.49,60.51,113386.0,47.6507,47.6507,47.5328,47.5485,113386.0
2015-10-27 10:20:00,60.51,60.53,60.41,60.53,116431.0,47.5485,47.5642,47.4699,47.5642,116431.0
2015-10-27 10:30:00,60.52,60.56,60.51,60.54,110568.0,47.5564,47.5878,47.5485,47.5721,110568.0
2015-10-27 10:40:00,60.53,60.66,60.53,60.63,103821.0,47.5642,47.6664,47.5642,47.6428,103821.0
2015-10-27 10:50:00,60.64,60.68,60.59,60.65,89651.0,47.6507,47.6821,47.6114,47.6585,89651.0
2015-10-27 11:00:00,60.64,60.82,60.63,60.8,119946.0,47.6507,47.7921,47.6428,47.7764,119946.0
2015-10-27 11:10:00,60.81,60.86,60.77,60.81,72678.0,47.7842,47.8235,47.7528,47.7842,72678.0
2015-10-27 11:20:00,60.82,60.82,60.71,60.73,45133.0,47.7921,47.7921,47.7057,47.7214,45133.0
2015-10-27 11:30:00,60.73,60.88,60.73,60.86,100906.0,47.7214,47.8392,47.7214,47.8235,100906.0
2015-10-27 11:40:00,60.86,60.91,60.84,60.87,60944.0,47.8235,47.8628,47.8078,47.8314,60944.0
2015-10-27 11:50:00,60.87,60.89,60.74,60.79,158233.0,47.8314,47.8471,47.7292,47.7685,158233.0
2015-10-27 12:00:00,60.79,60.82,60.72,60.8,104138.0,47.7685,47.7921,47.7135,47.7764,104138.0
2015-10-27 12:10:00,60.79,60.82,60.74,60.79,63181.0,47.7685,47.7921,47.7292,47.7685,63181.0
2015-10-27 12:20:00,60.79,60.88,60.77,60.84,62587.0,47.7685,47.8392,47.7528,47.8078,62587.0
2015-10-27 12:30:00,60.83,60.88,60.82,60.87,47635.0,47.8,47.8392,47.7921,47.8314,47635.0
2015-10-27 12:40:00,60.87,60.94,60.85,60.88,52745.0,47.8314,47.8864,47.8157,47.8392,52745.0
2015-10-27 12:50:00,60.89,60.89,60.79,60.79,42277.0,47.8471,47.8471,47.7685,47.7685,42277.0
2015-10-27 13:00:00,60.79,60.79,60.68,60.74,88462.0,47.7685,47.7685,47.6821,47.7292,88462.0
2015-10-27 13:10:00,60.75,60.79,60.71,60.77,67356.0,47.7371,47.7685,47.7057,47.7528,67356.0
2015-10-27 13:20:00,60.77,60.77,60.69,60.71,58871.0,47.7528,47.7528,47.6899,47.7057,58871.0
2015-10-27 13:30:00,60.72,60.82,60.72,60.77,85270.0,47.7135,47.7921,47.7135,47.7528,85270.0
2015-10-27 13:40:00,60.76,60.79,60.74,60.75,87171.0,47.745,47.7685,47.7292,47.7371,87171.0
2015-10-27 13:50:00,60.75,60.81,60.69,60.8,118731.0,47.7371,47.7842,47.6899,47.7764,118731.0
2015-10-27 14:00:00,60.79,60.87,60.78,60.84,66693.0,47.7685,47.8314,47.7607,47.8078,66693.0
2015-10-27 14:10:00,60.83,60.88,60.8,60.81,55479.0,47.8,47.8392,47.7764,47.7842,55479.0
2015-10-27 14:20:00,60.8,60.86,60.78,60.85,45729.0,47.7764,47.8235,47.7607,47.8157,45729.0
2015-10-27 14:30:00,60.85,60.9,60.82,60.87,75218.0,47.8157,47.855,47.7921,47.8314,75218.0
2015-10-27 14:40:00,60.86,60.92,60.84,60.92,123178.0,47.8235,47.8707,47.8078,47.8707,123178.0
2015-10-27 14:50:00,60.91,60.96,60.91,60.94,128015.0,47.8628,47.9021,47.8628,47.8864,128015.0
2015-10-27 15:00:00,60.93,60.96,60.9,60.92,123616.0,47.8785,47.9021,47.855,47.8707,123616.0
2015-10-27 15:10:00,60.92,60.98,60.91,60.93,96960.0,47.8707,47.9178,47.8628,47.8785,96960.0
2015-10-27 15:20:00,60.93,60.99,60.91,60.91,115028.0,47.8785,47.9257,47.8628,47.8628,115028.0
2015-10-27 15:30:00,60.91,60.92,60.85,60.85,125619.0,47.8628,47.8707,47.8157,47.8157,125619.0
2015-10-27 15:40:00,60.86,60.96,60.85,60.95,237092.0,47.8235,47.9021,47.8157,47.8943,237092.0
2015-10-27 15:50:00,60.95,60.96,60.88,60.94,651218.0,47.8943,47.9021,47.8392,47.8864,651218.0
2015-10-28 09:30:00,62.96,63.44,62.28,62.5,2038350.0,49.4737,49.8509,48.9394,49.1122,2038350.0
2015-10-28 09:40:00,62.52,62.82,62.47,62.6,1401600.0,49.128,49.3637,49.0887,49.1908,1401600.0
2015-10-28 09:50:00,62.6,63.2,62.55,62.96,1531438.0,49.1908,49.6623,49.1515,49.4737,1531438.0
2015-10-28 10:00:00,62.95,63.27,62.95,63.21,1031747.0,49.4658,49.7173,49.4658,49.6702,1031747.0
2015-10-28 10:10:00,63.21,63.21,62.8,62.9,712515.0,49.6702,49.6702,49.348,49.4266,712515.0
2015-10-28 10:20:00,62.9,63.0,62.7,62.73,365963.0,49.4266,49.5051,49.2694,49.293,365963.0
2015-10-28 10:30:00,62.73,62.78,62.57,62.66,570769.0,49.293,49.3323,49.1672,49.238,570769.0
2015-10-28 10:40:00,62.66,62.8,62.65,62.73,281150.0,49.238,49.348,49.2301,49.293,281150.0
2015-10-28 10:50:00,62.74,62.98,62.73,62.97,889046.0,49.3008,49.4894,49.293,49.4816,889046.0
2015-10-28 11:00:00,62.97,62.98,62.74,62.79,383761.0,49.4816,49.4894,49.3008,49.3401,383761.0
2015-10-28 11:10:00,62.8,62.8,62.75,62.8,478743.0,49.348,49.348,49.3087,49.348,478743.0
2015-10-28 11:20:00,62.8,62.8,62.74,62.75,247219.0,49.348,49.348,49.3008,49.3087,247219.0
2015-10-28 11:30:00,62.75,62.79,62.56,62.57,267220.0,49.3087,49.3401,49.1594,49.1672,267220.0
2015-10-28 11:40:00,62.57,62.65,62.53,62.6,231324.0,49.1672,49.2301,49.1358,49.1908,231324.0
2015-10-28 11:50:00,62.61,62.74,62.59,62.65,189921.0,49.1987,49.3008,49.183,49.2301,189921.0
2015-10-28 12:00:00,62.64,62.71,62.6,62.66,135910.0,49.2222,49.2773,49.1908,49.238,135910.0
2015-10-28 12:10:00,62.65,62.87,62.65,62.85,279903.0,49.2301,49.403,49.2301,49.3873,279903.0
2015-10-28 12:20:00,62.86,63.0,62.86,62.95,286652.0,49.3951,49.5051,49.3951,49.4658,286652.0
2015-10-28 12:30:00,62.95,63.13,62.91,62.91,400895.0,49.4658,49.6073,49.4344,49.4344,400895.0
2015-10-28 12:40:00,62.91,63.1,62.91,63.1,186177.0,49.4344,49.5837,49.4344,49.5837,186177.0
2015-10-28 12:50:00,63.1,63.29,63.09,63.25,238118.0,49.5837,49.733,49.5759,49.7016,238118.0
2015-10-28 13:00:00,63.25,63.29,63.14,63.25,291810.0,49.7016,49.733,49.6151,49.7016,291810.0
2015-10-28 13:10:00,63.25,63.43,63.23,63.43,347329.0,49.7016,49.843,49.6859,49.843,347329.0
2015-10-28 13:20:00,63.42,63.43,63.25,63.26,132707.0,49.8352,49.843,49.7016,49.7094,132707.0
2015-10-28 13:30:00,63.26,63.42,63.24,63.4,187781.0,49.7094,49.8352,49.6937,49.8195,187781.0
2015-10-28 13:40:00,63.4,63.49,63.4,63.45,188518.0,49.8195,49.8902,49.8195,49.8587,188518.0
2015-10-28 13:50:00,63.45,63.59,63.45,63.55,219177.0,49.8587,49.9688,49.8587,49.9373,219177.0
2015-10-28 14:00:00,63.55,63.57,63.11,63.4,509041.0,49.9373,49.953,49.5916,49.8195,509041.0
2015-10-28 14:10:00,63.39,63.47,63.16,63.29,331424.0,49.8116,49.8745,49.6309,49.733,331424.0
2015-10-28 14:20:00,63.29,63.49,63.25,63.49,221372.0,49.733,49.8902,49.7016,49.8902,221372.0
2015-10-28 14:30:00,63.48,63.49,63.26,63.32,231429.0,49.8823,49.8902,49.7094,49.7566,231429.0
2015-10-28 14:40:00,63.32,63.67,63.31,63.58,316877.0,49.7566,50.0316,49.7487,49.9609,316877.0
2015-10-28 14:50:00,63.58,63.73,63.52,63.64,291036.0,49.9609,50.0788,49.9138,50.008,291036.0
2015-10-28 15:00:00,63.64,63.78,63.55,63.67,359931.0,50.008,50.1181,49.9373,50.0316,359931.0
2015-10-28 15:10:00,63.66,63.67,63.5,63.52,248353.0,50.0238,50.0316,49.898,49.9138,248353.0
2015-10-28 15:20:00,63.52,63.57,63.39,63.55,334503.0,49.9138,49.953,49.8116,49.9373,334503.0
2015-10-28 15:30:00,63.55,63.7,63.54,63.7,452490.0,49.9373,50.0552,49.9295,50.0552,452490.0
2015-10-28 15:40:00,63.69,63.81,63.64,63.8,609217.0,50.0473,50.1416,50.008,50.1338,609217.0
2015-10-28 15:50:00,63.81,63.93,63.79,63.9,1227514.0,50.1416,50.2359,50.1259,50.2124,1227514.0
2015-10-29 09:30:00,63.86,64.0,63.78,63.78,342359.0,50.1809,50.2909,50.1181,50.1181,342359.0
2015-10-29 09:40:00,63.76,63.77,63.25,63.36,485902.0,50.1023,50.1102,49.7016,49.788,485902.0
2015-10-29 09:50:00,63.35,63.61,63.16,63.49,397390.0,49.7802,49.9845,49.6309,49.8902,397390.0
2015-10-29 10:00:00,63.49,63.59,63.34,63.48,169474.0,49.8902,49.9688,49.7723,49.8823,169474.0
2015-10-29 10:10:00,63.48,63.56,63.26,63.31,180958.0,49.8823,49.9452,49.7094,49.7487,180958.0
2015-10-29 10:20:00,63.3,63.39,63.03,63.07,228660.0,49.7409,49.8116,49.5287,49.5601,228660.0
2015-10-29 10:30:00,63.08,63.3,63.05,63.18,121558.0,49.568,49.7409,49.5444,49.6466,121558.0
2015-10-29 10:40:00,63.18,63.36,63.18,63.18,117559.0,49.6466,49.788,49.6466,49.6466,117559.0
2015-10-29 10:50:00,63.19,63.35,63.18,63.3,127936.0,49.6544,49.7802,49.6466,49.7409,127936.0
2015-10-29 11:00:00,63.29,63.44,63.21,63.44,112964.0,49.733,49.8509,49.6702,49.8509,112964.0
2015-10-29 11:10:00,63.44,63.45,63.34,63.39,85931.0,49.8509,49.8587,49.7723,49.8116,85931.0
2015-10-29 11:20:00,63.38,63.39,63.25,63.31,97295.0,49.8037,49.8116,49.7016,49.7487,97295.0
2015-10-29 11:30:00,63.31,63.45,63.3,63.43,83133.0,49.7487,49.8587,49.7409,49.843,83133.0
2015-10-29 11:40:00,63.42,63.5,63.39,63.44,84403.0,49.8352,49.898,49.8116,49.8509,84403.0
2015-10-29 11:50:00,63.44,63.5,63.43,63.44,82289.0,49.8509,49.898,49.843,49.8509,82289.0
2015-10-29 12:00:00,63.44,63.48,63.4,63.43,81834.0,49.8509,49.8823,49.8195,49.843,81834.0
2015-10-29 12:10:00,63.44,63.5,63.4,63.5,36934.0,49.8509,49.898,49.8195,49.898,36934.0
2015-10-29 12:20:00,63.49,63.51,63.45,63.49,57106.0,49.8902,49.9059,49.8587,49.8902,57106.0
2015-10-29 12:30:00,63.5,63.65,63.48,63.64,155151.0,49.898,50.0159,49.8823,50.008,155151.0
2015-10-29 12:40:00,63.65,63.66,63.59,63.6,184501.0,50.0159,50.0238,49.9688,49.9766,184501.0
2015-10-29 12:50:00,63.6,63.61,63.53,63.58,112194.0,49.9766,49.9845,49.9216,49.9609,112194.0
2015-10-29 13:00:00,63.57,63.66,63.57,63.64,94830.0,49.953,50.0238,49.953,50.008,94830.0
2015-10-29 13:10:00,63.64,63.68,63.6,63.68,97268.0,50.008,50.0395,49.9766,50.0395,97268.0
2015-10-29 13:20:00,63.67,63.69,63.64,63.64,70312.0,50.0316,50.0473,50.008,50.008,70312.0
2015-10-29 13:30:00,63.64,63.69,63.53,63.54,140978.0,50.008,50.0473,49.9216,49.9295,140978.0
2015-10-29 13:40:00,63.53,63.55,63.49,63.53,136540.0,49.9216,49.9373,49.8902,49.9216,136540.0
2015-10-29 13:50:00,63.53,63.54,63.48,63.48,181767.0,49.9216,49.9295,49.8823,49.8823,181767.0
2015-10-29 14:00:00,63.48,63.54,63.47,63.49,106116.0,49.8823,49.9295,49.8745,49.8902,106116.0
2015-10-29 14:10:00,63.49,63.52,63.45,63.47,88993.0,49.8902,49.9138,49.8587,49.8745,88993.0
2015-10-29 14:20:00,63.48,63.51,63.46,63.48,74814.0,49.8823,49.9059,49.8666,49.8823,74814.0
2015-10-29 14:30:00,63.49,63.52,63.45,63.46,69408.0,49.8902,49.9138,49.8587,49.8666,69408.0
2015-10-29 14:40:00,63.47,63.52,63.46,63.49,104781.0,49.8745,49.9138,49.8666,49.8902,104781.0
2015-10-29 14:50:00,63.49,63.54,63.48,63.54,125459.0,49.8902,49.9295,49.8823,49.9295,125459.0
2015-10-29 15:00:00,63.53,63.58,63.48,63.52,155331.0,49.9216,49.9609,49.8823,49.9138,155331.0
2015-10-29 15:10:00,63.51,63.58,63.51,63.55,226500.0,49.9059,49.9609,49.9059,49.9373,226500.0
2015-10-29 15:20:00,63.55,63.59,63.48,63.48,251506.0,49.9373,49.9688,49.8823,49.8823,251506.0
2015-10-29 15:30:00,63.48,63.62,63.45,63.61,237779.0,49.8823,49.9923,49.8587,49.9845,237779.0
2015-10-29 15:40:00,63.61,63.67,63.56,63.56,266706.0,49.9845,50.0316,49.9452,49.9452,266706.0
2015-10-29 15:50:00,63.57,63.57,63.47,63.48,450345.0,49.953,49.953,49.8745,49.8823,450345.0
2015-10-30 09:30:00,63.49,63.6,63.17,63.21,265226.0,49.8902,49.9766,49.6387,49.6702,265226.0
2015-10-30 09:40:00,63.2,63.5,63.18,63.23,183635.0,49.6623,49.898,49.6466,49.6859,183635.0
2015-10-30 09:50:00,63.23,63.35,63.21,63.3,129385.0,49.6859,49.7802,49.6702,49.7409,129385.0
2015-10-30 10:00:00,63.31,63.35,63.23,63.32,195355.0,49.7487,49.7802,49.6859,49.7566,195355.0
2015-10-30 10:10:00,63.32,63.4,63.28,63.4,163882.0,49.7566,49.8195,49.7252,49.8195,163882.0
2015-10-30 10:20:00,63.4,63.42,63.27,63.27,142546.0,49.8195,49.8352,49.7173,49.7173,142546.0
2015-10-30 10:30:00,63.28,63.4,63.26,63.37,165026.0,49.7252,49.8195,49.7094,49.7959,165026.0
2015-10-30 10:40:00,63.38,63.44,63.36,63.39,161869.0,49.8037,49.8509,49.788,49.8116,161869.0
2015-10-30 10:50:00,63.39,63.55,63.38,63.51,212144.0,49.8116,49.9373,49.8037,49.9059,212144.0
2015-10-30 11:00:00,63.51,63.64,63.51,63.63,185909.0,49.9059,50.008,49.9059,50.0002,185909.0
2015-10-30 11:10:00,63.64,63.64,63.49,63.55,186415.0,50.008,50.008,49.8902,49.9373,186415.0
2015-10-30 11:20:00,63.55,63.59,63.52,63.59,117947.0,49.9373,49.9688,49.9138,49.9688,117947.0
2015-10-30 11:30:00,63.59,63.59,63.52,63.53,132299.0,49.9688,49.9688,49.9138,49.9216,132299.0
2015-10-30 11:40:00,63.53,63.57,63.51,63.54,137733.0,49.9216,49.953,49.9059,49.9295,137733.0
2015-10-30 11:50:00,63.55,63.58,63.51,63.54,161457.0,49.9373,49.9609,49.9059,49.9295,161457.0
2015-10-30 12:00:00,63.54,63.56,63.46,63.47,151610.0,49.9295,49.9452,49.8666,49.8745,151610.0
2015-10-30 12:10:00,63.47,63.5,63.42,63.44,95791.0,49.8745,49.898,49.8352,49.8509,95791.0
2015-10-30 12:20:00,63.44,63.51,63.4,63.41,111609.0,49.8509,49.9059,49.8195,49.8273,111609.0
2015-10-30 12:30:00,63.42,63.53,63.41,63.53,113047.0,49.8352,49.9216,49.8273,49.9216,113047.0
2015-10-30 12:40:00,63.54,63.56,63.48,63.55,65967.0,49.9295,49.9452,49.8823,49.9373,65967.0
2015-10-30 12:50:00,63.55,63.7,63.54,63.65,129783.0,49.9373,50.0552,49.9295,50.0159,129783.0
2015-10-30 13:00:00,63.65,63.69,63.61,63.61,89984.0,50.0159,50.0473,49.9845,49.9845,89984.0
2015-10-30 13:10:00,63.61,63.64,63.57,63.6,88950.0,49.9845,50.008,49.953,49.9766,88950.0
2015-10-30 13:20:00,63.59,63.61,63.56,63.56,93998.0,49.9688,49.9845,49.9452,49.9452,93998.0
2015-10-30 13:30:00,63.56,63.67,63.53,63.64,114856.0,49.9452,50.0316,49.9216,50.008,114856.0
2015-10-30 13:40:00,63.64,63.69,63.59,63.67,144888.0,50.008,50.0473,49.9688,50.0316,144888.0
2015-10-30 13:50:00,63.67,63.67,63.59,63.6,63525.0,50.0316,50.0316,49.9688,49.9766,63525.0
2015-10-30 14:00:00,63.59,63.6,63.5,63.53,198965.0,49.9688,49.9766,49.898,49.9216,198965.0
2015-10-30 14:10:00,63.54,63.59,63.53,63.55,139974.0,49.9295,49.9688,49.9216,49.9373,139974.0
2015-10-30 14:20:00,63.56,63.56,63.38,63.38,173981.0,49.9452,49.9452,49.8037,49.8037,173981.0
2015-10-30 14:30:00,63.38,63.45,63.37,63.43,136557.0,49.8037,49.8587,49.7959,49.843,136557.0
2015-10-30 14:40:00,63.42,63.43,63.33,63.33,194759.0,49.8352,49.843,49.7644,49.7644,194759.0
2015-10-30 14:50:00,63.33,63.35,63.28,63.28,157054.0,49.7644,49.7802,49.7252,49.7252,157054.0
2015-10-30 15:00:00,63.28,63.29,63.19,63.25,228758.0,49.7252,49.733,49.6544,49.7016,228758.0
2015-10-30 15:10:00,63.25,63.31,63.2,63.29,213775.0,49.7016,49.7487,49.6623,49.733,213775.0
2015-10-30 15:20:00,63.29,63.31,63.12,63.12,243748.0,49.733,49.7487,49.5994,49.5994,243748.0
2015-10-30 15:30:00,63.12,63.25,63.12,63.25,264059.0,49.5994,49.7016,49.5994,49.7016,264059.0
2015-10-30 15:40:00,63.25,63.39,63.24,63.38,372809.0,49.7016,49.8116,49.6937,49.8037,372809.0
2015-10-30 15:50:00,63.37,63.37,63.06,63.07,796372.0,49.7959,49.7959,49.5523,49.5601,796372.0
2015-11-02 09:30:00,63.44,63.71,63.18,63.64,348870.0,49.8509,50.0631,49.6466,50.008,348870.0
2015-11-02 09:40:00,63.65,63.84,63.62,63.83,278224.0,50.0159,50.1652,49.9923,50.1573,278224.0
2015-11-02 09:50:00,63.84,64.15,63.77,64.15,452256.0,50.1652,50.4088,50.1102,50.4088,452256.0
2015-11-02 10:00:00,64.14,64.2,63.76,63.89,374913.0,50.4009,50.4481,50.1023,50.2045,374913.0
2015-11-02 10:10:00,63.9,63.94,63.72,63.82,326020.0,50.2124,50.2438,50.0709,50.1495,326020.0
2015-11-02 10:20:00,63.82,64.01,63.77,63.96,201799.0,50.1495,50.2988,50.1102,50.2595,201799.0
2015-11-02 10:30:00,63.95,64.02,63.86,63.93,183515.0,50.2516,50.3066,50.1809,50.2359,183515.0
2015-11-02 10:40:00,63.93,63.98,63.86,63.91,230138.0,50.2359,50.2752,50.1809,50.2202,230138.0
2015-11-02 10:50:00,63.92,63.98,63.88,63.9,138561.0,50.2281,50.2752,50.1966,50.2124,138561.0
2015-11-02 11:00:00,63.9,64.03,63.88,64.01,227646.0,50.2124,50.3145,50.1966,50.2988,227646.0
2015-11-02 11:10:00,64.01,64.04,63.88,63.89,223420.0,50.2988,50.3224,50.1966,50.2045,223420.0
2015-11-02 11:20:00,63.9,63.9,63.84,63.86,164590.0,50.2124,50.2124,50.1652,50.1809,164590.0
2015-11-02 11:30:00,63.86,63.91,63.69,63.72,180134.0,50.1809,50.2202,50.0473,50.0709,180134.0
2015-11-02 11:40:00,63.72,63.81,63.69,63.72,106604.0,50.0709,50.1416,50.0473,50.0709,106604.0
2015-11-02 11:50:00,63.72,63.8,63.69,63.79,153099.0,50.0709,50.1338,50.0473,50.1259,153099.0
2015-11-02 12:00:00,63.79,63.91,63.77,63.9,127149.0,50.1259,50.2202,50.1102,50.2124,127149.0
2015-11-02 12:10:00,63.9,63.93,63.78,63.83,171914.0,50.2124,50.2359,50.1181,50.1573,171914.0
2015-11-02 12:20:00,63.83,63.84,63.74,63.79,167215.0,50.1573,50.1652,50.0866,50.1259,167215.0
2015-11-02 12:30:00,63.79,63.89,63.77,63.85,162116.0,50.1259,50.2045,50.1102,50.1731,162116.0
2015-11-02 12:40:00,63.84,63.87,63.82,63.84,109514.0,50.1652,50.1888,50.1495,50.1652,109514.0
2015-11-02 12:50:00,63.84,63.88,63.82,63.85,106373.0,50.1652,50.1966,50.1495,50.1731,106373.0
2015-11-02 13:00:00,63.86,63.9,63.84,63.88,152115.0,50.1809,50.2124,50.1652,50.1966,152115.0
2015-11-02 13:10:00,63.88,63.96,63.87,63.93,197238.0,50.1966,50.2595,50.1888,50.2359,197238.0
2015-11-02 13:20:00,63.94,63.96,63.85,63.89,191171.0,50.2438,50.2595,50.1731,50.2045,191171.0
2015-11-02 13:30:00,63.9,63.91,63.82,63.83,99477.0,50.2124,50.2202,50.1495,50.1573,99477.0
2015-11-02 13:40:00,63.83,63.84,63.78,63.8,117728.0,50.1573,50.1652,50.1181,50.1338,117728.0
2015-11-02 13:50:00,63.8,63.85,63.77,63.82,130214.0,50.1338,50.1731,50.1102,50.1495,130214.0
2015-11-02 14:00:00,63.81,63.9,63.79,63.86,175539.0,50.1416,50.2124,50.1259,50.1809,175539.0
2015-11-02 14:10:00,63.86,64.05,63.86,63.9,272987.0,50.1809,50.3302,50.1809,50.2124,272987.0
2015-11-02 14:20:00,63.9,63.92,63.84,63.85,121881.0,50.2124,50.2281,50.1652,50.1731,121881.0
2015-11-02 14:30:00,63.86,63.99,63.83,63.93,196904.0,50.1809,50.2831,50.1573,50.2359,196904.0
2015-11-02 14:40:00,63.95,63.96,63.91,63.94,129186.0,50.2516,50.2595,50.2202,50.2438,129186.0
2015-11-02 14:50:00,63.94,64.01,63.92,63.94,381803.0,50.2438,50.2988,50.2281,50.2438,381803.0
2015-11-02 15:00:00,63.94,63.96,63.9,63.93,257971.0,50.2438,50.2595,50.2124,50.2359,257971.0
2015-11-02 15:10:00,63.93,64.0,63.92,64.0,197112.0,50.2359,50.2909,50.2281,50.2909,197112.0
2015-11-02 15:20:00,64.0,64.09,63.99,64.09,292757.0,50.2909,50.3617,50.2831,50.3617,292757.0
2015-11-02 15:30:00,64.09,64.1,63.89,63.93,385094.0,50.3617,50.3695,50.2045,50.2359,385094.0
2015-11-02 15:40:00,63.94,64.0,63.93,64.0,411659.0,50.2438,50.2909,50.2359,50.2909,411659.0
2015-11-02 15:50:00,63.99,64.01,63.67,63.72,1193055.0,50.2831,50.2988,50.0316,50.0709,1193055.0
2015-11-03 09:30:00,61.16,61.49,60.71,61.03,3501671.0,48.0593,48.3186,47.7057,47.9571,3501671.0
2015-11-03 09:40:00,61.04,61.3,60.7,60.8,1804473.0,47.965,48.1693,47.6978,47.7764,1804473.0
2015-11-03 09:50:00,60.81,60.89,60.62,60.79,1082915.0,47.7842,47.8471,47.6349,47.7685,1082915.0
2015-11-03 10:00:00,60.79,60.82,60.7,60.74,1198367.0,47.7685,47.7921,47.6978,47.7292,1198367.0
2015-11-03 10:10:00,60.75,60.83,60.66,60.76,1014596.0,47.7371,47.8,47.6664,47.745,1014596.0
2015-11-03 10:20:00,60.77,61.0,60.73,60.8,1018192.0,47.7528,47.9335,47.7214,47.7764,1018192.0
2015-11-03 10:30:00,60.8,60.81,60.5,60.54,868999.0,47.7764,47.7842,47.5406,47.5721,868999.0
2015-11-03 10:40:00,60.53,60.82,60.5,60.76,1350429.0,47.5642,47.7921,47.5406,47.745,1350429.0
2015-11-03 10:50:00,60.76,60.95,60.74,60.89,1372444.0,47.745,47.8943,47.7292,47.8471,1372444.0
2015-11-03 11:00:00,60.88,61.0,60.84,61.0,743833.0,47.8392,47.9335,47.8078,47.9335,743833.0
2015-11-03 11:10:00,61.0,61.0,60.74,60.79,717674.0,47.9335,47.9335,47.7292,47.7685,717674.0
2015-11-03 11:20:00,60.78,60.98,60.75,60.97,655627.0,47.7607,47.9178,47.7371,47.91,655627.0
2015-11-03 11:30:00,60.96,61.02,60.95,60.99,1087670.0,47.9021,47.9493,47.8943,47.9257,1087670.0
2015-11-03 11:40:00,61.0,61.0,60.84,60.88,430813.0,47.9335,47.9335,47.8078,47.8392,430813.0
2015-11-03 11:50:00,60.88,61.05,60.87,61.0,635668.0,47.8392,47.9728,47.8314,47.9335,635668.0
2015-11-03 12:00:00,60.99,61.01,60.96,61.0,434999.0,47.9257,47.9414,47.9021,47.9335,434999.0
2015-11-03 12:10:00,60.99,61.18,60.96,61.18,683064.0,47.9257,48.075,47.9021,48.075,683064.0
2015-11-03 12:20:00,61.16,61.2,60.0,60.99,666480.0,48.0593,48.0907,47.1477,47.9257,666480.0
2015-11-03 12:30:00,60.99,61.05,60.88,60.88,268018.0,47.9257,47.9728,47.8392,47.8392,268018.0
2015-11-03 12:40:00,60.89,60.98,60.88,60.97,223286.0,47.8471,47.9178,47.8392,47.91,223286.0
2015-11-03 12:50:00,60.97,61.01,60.93,60.95,183862.0,47.91,47.9414,47.8785,47.8943,183862.0
2015-11-03 13:00:00,60.94,60.98,60.94,60.96,204059.0,47.8864,47.9178,47.8864,47.9021,204059.0
2015-11-03 13:10:00,60.97,60.98,60.89,60.92,222867.0,47.91,47.9178,47.8471,47.8707,222867.0
2015-11-03 13:20:00,60.93,61.01,60.91,60.98,260257.0,47.8785,47.9414,47.8628,47.9178,260257.0
2015-11-03 13:30:00,60.98,61.0,60.94,60.96,312859.0,47.9178,47.9335,47.8864,47.9021,312859.0
2015-11-03 13:40:00,60.96,60.97,60.92,60.93,276549.0,47.9021,47.91,47.8707,47.8785,276549.0
2015-11-03 13:50:00,60.93,61.0,60.92,60.99,320416.0,47.8785,47.9335,47.8707,47.9257,320416.0
2015-11-03 14:00:00,60.99,61.03,60.94,60.96,474110.0,47.9257,47.9571,47.8864,47.9021,474110.0
2015-11-03 14:10:00,60.95,61.02,60.94,60.95,337618.0,47.8943,47.9493,47.8864,47.8943,337618.0
2015-11-03 14:20:00,60.95,61.06,60.94,61.03,404426.0,47.8943,47.9807,47.8864,47.9571,404426.0
2015-11-03 14:30:00,61.04,61.07,60.99,61.01,322761.0,47.965,47.9886,47.9257,47.9414,322761.0
2015-11-03 14:40:00,61.01,61.09,60.99,61.04,598901.0,47.9414,48.0043,47.9257,47.965,598901.0
2015-11-03 14:50:00,61.03,61.08,60.99,61.0,301088.0,47.9571,47.9964,47.9257,47.9335,301088.0
2015-11-03 15:00:00,61.0,61.05,60.96,61.02,436410.0,47.9335,47.9728,47.9021,47.9493,436410.0
2015-11-03 15:10:00,61.02,61.03,60.98,61.01,459253.0,47.9493,47.9571,47.9178,47.9414,459253.0
2015-11-03 15:20:00,61.01,61.03,60.99,61.01,573143.0,47.9414,47.9571,47.9257,47.9414,573143.0
2015-11-03 15:30:00,61.0,61.01,60.94,60.96,805828.0,47.9335,47.9414,47.8864,47.9021,805828.0
2015-11-03 15:40:00,60.95,61.02,60.94,61.0,1026355.0,47.8943,47.9493,47.8864,47.9335,1026355.0
2015-11-03 15:50:00,61.0,61.02,60.92,60.97,2001216.0,47.9335,47.9493,47.8707,47.91,2001216.0
2015-11-04 09:30:00,60.66,61.0,60.58,60.76,1001486.0,47.6664,47.9335,47.6035,47.745,1001486.0
2015-11-04 09:40:00,60.76,60.77,60.36,60.36,736502.0,47.745,47.7528,47.4306,47.4306,736502.0
2015-11-04 09:50:00,60.36,60.37,60.27,60.31,718942.0,47.4306,47.4385,47.3599,47.3913,718942.0
2015-11-04 10:00:00,60.31,60.43,60.21,60.43,545083.0,47.3913,47.4856,47.3128,47.4856,545083.0
2015-11-04 10:10:00,60.42,60.44,60.12,60.12,538900.0,47.4778,47.4935,47.242,47.242,538900.0
2015-11-04 10:20:00,60.12,60.13,59.9,59.9,958366.0,47.242,47.2499,47.0692,47.0692,958366.0
2015-11-04 10:30:00,59.91,60.01,59.65,59.94,828010.0,47.077,47.1556,46.8727,47.1006,828010.0
2015-11-04 10:40:00,59.94,59.98,59.8,59.83,1855719.0,47.1006,47.132,46.9906,47.0142,1855719.0
2015-11-04 10:50:00,59.83,60.07,59.77,59.99,900049.0,47.0142,47.2028,46.967,47.1399,900049.0
2015-11-04 11:00:00,59.99,60.31,59.93,60.16,685583.0,47.1399,47.3913,47.0927,47.2735,685583.0
2015-11-04 11:10:00,60.16,60.41,60.15,60.31,568103.0,47.2735,47.4699,47.2656,47.3913,568103.0
2015-11-04 11:20:00,60.31,60.32,60.03,60.08,397760.0,47.3913,47.3992,47.1713,47.2106,397760.0
2015-11-04 11:30:00,60.09,60.12,59.99,60.04,329556.0,47.2185,47.242,47.1399,47.1792,329556.0
2015-11-04 11:40:00,60.04,60.1,59.99,60.09,427594.0,47.1792,47.2263,47.1399,47.2185,427594.0
2015-11-04 11:50:00,60.09,60.09,59.99,60.06,266420.0,47.2185,47.2185,47.1399,47.1949,266420.0
2015-11-04 12:00:00,60.05,60.1,60.0,60.09,192170.0,47.187,47.2263,47.1477,47.2185,192170.0
2015-11-04 12:10:00,60.09,60.14,59.99,60.04,231221.0,47.2185,47.2578,47.1399,47.1792,231221.0
2015-11-04 12:20:00,60.05,60.05,59.97,60.01,239454.0,47.187,47.187,47.1242,47.1556,239454.0
2015-11-04 12:30:00,60.01,60.05,59.99,60.0,326969.0,47.1556,47.187,47.1399,47.1477,326969.0
2015-11-04 12:40:00,60.0,60.04,59.98,60.01,469882.0,47.1477,47.1792,47.132,47.1556,469882.0
2015-11-04 12:50:00,60.01,60.08,59.98,60.02,549875.0,47.1556,47.2106,47.132,47.1635,549875.0
2015-11-04 13:00:00,60.02,60.04,59.97,60.0,657062.0,47.1635,47.1792,47.1242,47.1477,657062.0
2015-11-04 13:10:00,60.0,60.0,59.88,59.93,474981.0,47.1477,47.1477,47.0535,47.0927,474981.0
2015-11-04 13:20:00,59.92,60.01,59.92,59.96,216648.0,47.0849,47.1556,47.0849,47.1163,216648.0
2015-11-04 13:30:00,59.96,59.96,59.9,59.95,211076.0,47.1163,47.1163,47.0692,47.1085,211076.0
2015-11-04 13:40:00,59.96,60.01,59.91,60.0,260099.0,47.1163,47.1556,47.077,47.1477,260099.0
2015-11-04 13:50:00,60.0,60.07,59.97,60.04,295885.0,47.1477,47.2028,47.1242,47.1792,295885.0
2015-11-04 14:00:00,60.03,60.03,59.96,59.99,225926.0,47.1713,47.1713,47.1163,47.1399,225926.0
2015-11-04 14:10:00,59.99,60.07,59.98,60.05,211537.0,47.1399,47.2028,47.132,47.187,211537.0
2015-11-04 14:20:00,60.05,60.06,59.96,60.0,294842.0,47.187,47.1949,47.1163,47.1477,294842.0
2015-11-04 14:30:00,60.0,60.05,60.0,60.03,235015.0,47.1477,47.187,47.1477,47.1713,235015.0
2015-11-04 14:40:00,60.03,60.12,60.01,60.05,418943.0,47.1713,47.242,47.1556,47.187,418943.0
2015-11-04 14:50:00,60.05,60.06,59.99,60.05,555961.0,47.187,47.1949,47.1399,47.187,555961.0
2015-11-04 15:00:00,60.04,60.05,60.0,60.04,350383.0,47.1792,47.187,47.1477,47.1792,350383.0
2015-11-04 15:10:00,60.04,60.28,60.04,60.26,464342.0,47.1792,47.3678,47.1792,47.3521,464342.0
2015-11-04 15:20:00,60.26,60.37,60.21,60.33,609035.0,47.3521,47.4385,47.3128,47.4071,609035.0
2015-11-04 15:30:00,60.33,60.44,60.26,60.42,533142.0,47.4071,47.4935,47.3521,47.4778,533142.0
2015-11-04 15:40:00,60.43,60.56,60.43,60.55,924845.0,47.4856,47.5878,47.4856,47.5799,924845.0
2015-11-04 15:50:00,60.54,60.81,60.54,60.81,1485698.0,47.5721,47.7842,47.5721,47.7842,1485698.0
2015-11-05 09:30:00,60.68,61.65,60.62,61.54,769043.0,47.6821,48.4443,47.6349,48.3579,769043.0
2015-11-05 09:40:00,61.53,61.55,61.27,61.36,459284.0,48.35,48.3657,48.1457,48.2164,459284.0
2015-11-05 09:50:00,61.36,61.66,61.36,61.59,351736.0,48.2164,48.4522,48.2164,48.3972,351736.0
2015-11-05 10:00:00,61.59,61.66,61.46,61.47,236124.0,48.3972,48.4522,48.295,48.3029,236124.0
2015-11-05 10:10:00,61.46,61.53,61.25,61.32,283805.0,48.295,48.35,48.13,48.185,283805.0
2015-11-05 10:20:00,61.32,61.43,61.26,61.3,277242.0,48.185,48.2714,48.1379,48.1693,277242.0
2015-11-05 10:30:00,61.3,61.43,61.26,61.42,362481.0,48.1693,48.2714,48.1379,48.2636,362481.0
2015-11-05 10:40:00,61.41,61.42,61.23,61.3,331113.0,48.2557,48.2636,48.1143,48.1693,331113.0
2015-11-05 10:50:00,61.3,61.5,61.3,61.48,286573.0,48.1693,48.3264,48.1693,48.3107,286573.0
2015-11-05 11:00:00,61.48,61.66,61.42,61.49,313249.0,48.3107,48.4522,48.2636,48.3186,313249.0
2015-11-05 11:10:00,61.49,61.72,61.48,61.59,208423.0,48.3186,48.4993,48.3107,48.3972,208423.0
2015-11-05 11:20:00,61.6,61.74,61.6,61.74,184666.0,48.405,48.515,48.405,48.515,184666.0
2015-11-05 11:30:00,61.74,61.8,61.71,61.72,270133.0,48.515,48.5622,48.4915,48.4993,270133.0
2015-11-05 11:40:00,61.72,61.89,61.7,61.87,233823.0,48.4993,48.6329,48.4836,48.6172,233823.0
2015-11-05 11:50:00,61.87,61.89,61.82,61.85,171873.0,48.6172,48.6329,48.5779,48.6015,171873.0
2015-11-05 12:00:00,61.86,61.92,61.81,61.84,147747.0,48.6093,48.6565,48.57,48.5936,147747.0
2015-11-05 12:10:00,61.83,61.9,61.82,61.9,104628.0,48.5858,48.6408,48.5779,48.6408,104628.0
2015-11-05 12:20:00,61.9,62.03,61.87,62.02,175054.0,48.6408,48.7429,48.6172,48.7351,175054.0
2015-11-05 12:30:00,62.01,62.02,61.86,61.93,149413.0,48.7272,48.7351,48.6093,48.6643,149413.0
2015-11-05 12:40:00,61.93,61.99,61.89,61.9,190614.0,48.6643,48.7115,48.6329,48.6408,190614.0
2015-11-05 12:50:00,61.9,61.91,61.81,61.9,440777.0,48.6408,48.6486,48.57,48.6408,440777.0
2015-11-05 13:00:00,61.9,61.9,61.83,61.84,78599.0,48.6408,48.6408,48.5858,48.5936,78599.0
2015-11-05 13:10:00,61.84,61.91,61.82,61.89,115694.0,48.5936,48.6486,48.5779,48.6329,115694.0
2015-11-05 13:20:00,61.88,61.97,61.82,61.92,245620.0,48.625,48.6958,48.5779,48.6565,245620.0
2015-11-05 13:30:00,61.91,62.03,61.91,61.96,182816.0,48.6486,48.7429,48.6486,48.6879,182816.0
2015-11-05 13:40:00,61.96,62.01,61.92,61.98,172366.0,48.6879,48.7272,48.6565,48.7036,172366.0
2015-11-05 13:50:00,61.97,62.02,61.95,61.98,108477.0,48.6958,48.7351,48.6801,48.7036,108477.0
2015-11-05 14:00:00,61.98,62.01,61.94,61.94,104576.0,48.7036,48.7272,48.6722,48.6722,104576.0
2015-11-05 14:10:00,61.95,62.0,61.89,61.94,196656.0,48.6801,48.7193,48.6329,48.6722,196656.0
2015-11-05 14:20:00,61.94,61.95,61.89,61.91,147453.0,48.6722,48.6801,48.6329,48.6486,147453.0
2015-11-05 14:30:00,61.91,61.93,61.82,61.88,186966.0,48.6486,48.6643,48.5779,48.625,186966.0
2015-11-05 14:40:00,61.88,62.02,61.88,61.98,252232.0,48.625,48.7351,48.625,48.7036,252232.0
2015-11-05 14:50:00,61.98,62.02,61.95,61.99,189119.0,48.7036,48.7351,48.6801,48.7115,189119.0
2015-11-05 15:00:00,62.0,62.01,61.9,61.95,214036.0,48.7193,48.7272,48.6408,48.6801,214036.0
2015-11-05 15:10:00,61.95,61.99,61.89,61.96,217895.0,48.6801,48.7115,48.6329,48.6879,217895.0
2015-11-05 15:20:00,61.97,62.11,61.97,62.1,254919.0,48.6958,48.8058,48.6958,48.7979,254919.0
2015-11-05 15:30:00,62.1,62.12,62.05,62.07,274550.0,48.7979,48.8136,48.7586,48.7743,274550.0
2015-11-05 15:40:00,62.07,62.11,61.99,62.02,427160.0,48.7743,48.8058,48.7115,48.7351,427160.0
2015-11-05 15:50:00,62.01,62.04,61.99,62.0,538385.0,48.7272,48.7508,48.7115,48.7193,538385.0
2015-11-06 09:30:00,63.32,63.39,62.92,62.93,837568.0,49.7566,49.8116,49.4423,49.4501,837568.0
2015-11-06 09:40:00,62.95,63.12,62.62,62.63,608513.0,49.4658,49.5994,49.2065,49.2144,608513.0
2015-11-06 09:50:00,62.64,62.69,62.49,62.69,336298.0,49.2222,49.2615,49.1044,49.2615,336298.0
2015-11-06 10:00:00,62.69,62.72,62.31,62.45,308293.0,49.2615,49.2851,48.9629,49.0729,308293.0
2015-11-06 10:10:00,62.44,62.52,62.31,62.33,355759.0,49.0651,49.128,48.9629,48.9787,355759.0
2015-11-06 10:20:00,62.32,62.32,62.1,62.2,251667.0,48.9708,48.9708,48.7979,48.8765,251667.0
2015-11-06 10:30:00,62.2,62.33,62.19,62.3,167933.0,48.8765,48.9787,48.8686,48.9551,167933.0
2015-11-06 10:40:00,62.31,62.53,62.31,62.53,370317.0,48.9629,49.1358,48.9629,49.1358,370317.0
2015-11-06 10:50:00,62.52,62.52,62.37,62.38,262642.0,49.128,49.128,49.0101,49.0179,262642.0
2015-11-06 11:00:00,62.38,62.46,62.3,62.38,198870.0,49.0179,49.0808,48.9551,49.0179,198870.0
2015-11-06 11:10:00,62.38,62.41,62.3,62.32,453295.0,49.0179,49.0415,48.9551,48.9708,453295.0
2015-11-06 11:20:00,62.32,62.37,62.12,62.18,218552.0,48.9708,49.0101,48.8136,48.8608,218552.0
2015-11-06 11:30:00,62.19,62.22,62.14,62.15,215111.0,48.8686,48.8922,48.8294,48.8372,215111.0
2015-11-06 11:40:00,62.16,62.26,62.14,62.18,190529.0,48.8451,48.9236,48.8294,48.8608,190529.0
2015-11-06 11:50:00,62.18,62.2,62.08,62.09,205375.0,48.8608,48.8765,48.7822,48.7901,205375.0
2015-11-06 12:00:00,62.09,62.19,62.07,62.1,142792.0,48.7901,48.8686,48.7743,48.7979,142792.0
2015-11-06 12:10:00,62.11,62.14,62.0,62.02,86578.0,48.8058,48.8294,48.7193,48.7351,86578.0
2015-11-06 12:20:00,62.02,62.04,61.98,62.02,177531.0,48.7351,48.7508,48.7036,48.7351,177531.0
2015-11-06 12:30:00,62.03,62.05,61.94,62.0,100429.0,48.7429,48.7586,48.6722,48.7193,100429.0
2015-11-06 12:40:00,61.99,62.02,61.96,61.98,118056.0,48.7115,48.7351,48.6879,48.7036,118056.0
2015-11-06 12:50:00,61.97,62.01,61.94,61.99,114892.0,48.6958,48.7272,48.6722,48.7115,114892.0
2015-11-06 13:00:00,61.99,62.0,61.91,61.95,82020.0,48.7115,48.7193,48.6486,48.6801,82020.0
2015-11-06 13:10:00,61.94,62.0,61.93,61.98,80003.0,48.6722,48.7193,48.6643,48.7036,80003.0
2015-11-06 13:20:00,61.99,62.04,61.96,61.98,226779.0,48.7115,48.7508,48.6879,48.7036,226779.0
2015-11-06 13:30:00,61.98,62.03,61.97,62.01,210128.0,48.7036,48.7429,48.6958,48.7272,210128.0
2015-11-06 13:40:00,62.01,62.06,61.95,62.06,151566.0,48.7272,48.7665,48.6801,48.7665,151566.0
2015-11-06 13:50:00,62.07,62.13,62.02,62.04,376523.0,48.7743,48.8215,48.7351,48.7508,376523.0
2015-11-06 14:00:00,62.03,62.09,61.97,62.02,184274.0,48.7429,48.7901,48.6958,48.7351,184274.0
2015-11-06 14:10:00,62.02,62.03,61.94,61.97,166243.0,48.7351,48.7429,48.6722,48.6958,166243.0
2015-11-06 14:20:00,61.97,61.99,61.94,61.97,124927.0,48.6958,48.7115,48.6722,48.6958,124927.0
2015-11-06 14:30:00,61.97,62.0,61.83,61.84,127885.0,48.6958,48.7193,48.5858,48.5936,127885.0
2015-11-06 14:40:00,61.84,61.86,61.81,61.82,131437.0,48.5936,48.6093,48.57,48.5779,131437.0
2015-11-06 14:50:00,61.82,61.88,61.81,61.86,143189.0,48.5779,48.625,48.57,48.6093,143189.0
2015-11-06 15:00:00,61.86,61.87,61.81,61.85,244225.0,48.6093,48.6172,48.57,48.6015,244225.0
2015-11-06 15:10:00,61.85,61.9,61.82,61.86,127473.0,48.6015,48.6408,48.5779,48.6093,127473.0
2015-11-06 15:20:00,61.87,61.93,61.86,61.87,116462.0,48.6172,48.6643,48.6093,48.6172,116462.0
2015-11-06 15:30:00,61.88,61.93,61.87,61.9,351821.0,48.625,48.6643,48.6172,48.6408,351821.0
2015-11-06 15:40:00,61.91,61.93,61.89,61.9,265920.0,48.6486,48.6643,48.6329,48.6408,265920.0
2015-11-06 15:50:00,61.91,61.93,61.84,61.93,853939.0,48.6486,48.6643,48.5936,48.6643,853939.0
2015-11-09 09:30:00,61.85,61.9,61.52,61.77,299149.0,48.6015,48.6408,48.3422,48.5386,299149.0
2015-11-09 09:40:00,61.79,61.79,61.51,61.59,124706.0,48.5543,48.5543,48.3343,48.3972,124706.0
2015-11-09 09:50:00,61.58,61.68,61.52,61.57,106101.0,48.3893,48.4679,48.3422,48.3814,106101.0
2015-11-09 10:00:00,61.56,61.64,61.53,61.59,140041.0,48.3736,48.4365,48.35,48.3972,140041.0
2015-11-09 10:10:00,61.59,61.6,61.4,61.44,285687.0,48.3972,48.405,48.2479,48.2793,285687.0
2015-11-09 10:20:00,61.43,61.46,61.36,61.39,204769.0,48.2714,48.295,48.2164,48.24,204769.0
2015-11-09 10:30:00,61.38,61.44,61.34,61.41,181361.0,48.2321,48.2793,48.2007,48.2557,181361.0
2015-11-09 10:40:00,61.41,61.41,61.31,61.32,140441.0,48.2557,48.2557,48.1771,48.185,140441.0
2015-11-09 10:50:00,61.32,61.4,61.27,61.37,104783.0,48.185,48.2479,48.1457,48.2243,104783.0
2015-11-09 11:00:00,61.37,61.37,61.24,61.26,132323.0,48.2243,48.2243,48.1221,48.1379,132323.0
2015-11-09 11:10:00,61.26,61.3,61.21,61.24,109229.0,48.1379,48.1693,48.0986,48.1221,109229.0
2015-11-09 11:20:00,61.24,61.28,61.12,61.15,121471.0,48.1221,48.1536,48.0278,48.0514,121471.0
2015-11-09 11:30:00,61.16,61.22,61.06,61.08,121776.0,48.0593,48.1064,47.9807,47.9964,121776.0
2015-11-09 11:40:00,61.09,61.13,60.99,61.06,250198.0,48.0043,48.0357,47.9257,47.9807,250198.0
2015-11-09 11:50:00,61.05,61.11,61.02,61.04,93570.0,47.9728,48.02,47.9493,47.965,93570.0
2015-11-09 12:00:00,61.03,61.1,60.95,61.1,232028.0,47.9571,48.0121,47.8943,48.0121,232028.0
2015-11-09 12:10:00,61.11,61.13,61.04,61.06,161571.0,48.02,48.0357,47.965,47.9807,161571.0
2015-11-09 12:20:00,61.06,61.07,60.99,61.05,129593.0,47.9807,47.9886,47.9257,47.9728,129593.0
2015-11-09 12:30:00,61.05,61.13,61.02,61.12,140719.0,47.9728,48.0357,47.9493,48.0278,140719.0
2015-11-09 12:40:00,61.11,61.23,61.11,61.21,96309.0,48.02,48.1143,48.02,48.0986,96309.0
2015-11-09 12:50:00,61.2,61.21,61.15,61.19,71800.0,48.0907,48.0986,48.0514,48.0828,71800.0
2015-11-09 13:00:00,61.2,61.27,61.13,61.17,71887.0,48.0907,48.1457,48.0357,48.0671,71887.0
2015-11-09 13:10:00,61.17,61.18,61.08,61.1,58126.0,48.0671,48.075,47.9964,48.0121,58126.0
2015-11-09 13:20:00,61.09,61.16,61.08,61.15,55416.0,48.0043,48.0593,47.9964,48.0514,55416.0
2015-11-09 13:30:00,61.15,61.19,61.11,61.19,89701.0,48.0514,48.0828,48.02,48.0828,89701.0
2015-11-09 13:40:00,61.18,61.24,61.16,61.19,76669.0,48.075,48.1221,48.0593,48.0828,76669.0
2015-11-09 13:50:00,61.19,61.21,61.13,61.19,67845.0,48.0828,48.0986,48.0357,48.0828,67845.0
2015-11-09 14:00:00,61.19,61.24,61.15,61.23,121188.0,48.0828,48.1221,48.0514,48.1143,121188.0
2015-11-09 14:10:00,61.22,61.26,61.15,61.2,90240.0,48.1064,48.1379,48.0514,48.0907,90240.0
2015-11-09 14:20:00,61.2,61.26,61.19,61.25,105328.0,48.0907,48.1379,48.0828,48.13,105328.0
2015-11-09 14:30:00,61.25,61.29,61.18,61.19,129104.0,48.13,48.1614,48.075,48.0828,129104.0
2015-11-09 14:40:00,61.18,61.21,61.1,61.15,114945.0,48.075,48.0986,48.0121,48.0514,114945.0
2015-11-09 14:50:00,61.16,61.22,61.13,61.13,90260.0,48.0593,48.1064,48.0357,48.0357,90260.0
2015-11-09 15:00:00,61.13,61.22,61.13,61.15,235316.0,48.0357,48.1064,48.0357,48.0514,235316.0
2015-11-09 15:10:00,61.16,61.21,61.12,61.17,204631.0,48.0593,48.0986,48.0278,48.0671,204631.0
2015-11-09 15:20:00,61.17,61.24,61.12,61.21,206801.0,48.0671,48.1221,48.0278,48.0986,206801.0
2015-11-09 15:30:00,61.21,61.33,61.19,61.3,383375.0,48.0986,48.1929,48.0828,48.1693,383375.0
2015-11-09 15:40:00,61.3,61.37,61.29,61.36,392365.0,48.1693,48.2243,48.1614,48.2164,392365.0
2015-11-09 15:50:00,61.35,61.36,61.19,61.22,594343.0,48.2086,48.2164,48.0828,48.1064,594343.0
2015-11-10 09:30:00,61.04,61.31,61.04,61.21,148305.0,47.965,48.1771,47.965,48.0986,148305.0
2015-11-10 09:40:00,61.21,61.24,61.02,61.05,139632.0,48.0986,48.1221,47.9493,47.9728,139632.0
2015-11-10 09:50:00,61.06,61.13,60.95,61.12,199322.0,47.9807,48.0357,47.8943,48.0278,199322.0
2015-11-10 10:00:00,61.14,61.23,61.01,61.07,139883.0,48.0436,48.1143,47.9414,47.9886,139883.0
2015-11-10 10:10:00,61.07,61.14,61.0,61.01,160570.0,47.9886,48.0436,47.9335,47.9414,160570.0
2015-11-10 10:20:00,60.99,61.01,60.93,60.94,163748.0,47.9257,47.9414,47.8785,47.8864,163748.0
2015-11-10 10:30:00,60.94,61.01,60.9,60.99,139438.0,47.8864,47.9414,47.855,47.9257,139438.0
2015-11-10 10:40:00,60.98,61.03,60.94,60.99,140031.0,47.9178,47.9571,47.8864,47.9257,140031.0
2015-11-10 10:50:00,61.0,61.1,60.97,61.1,108919.0,47.9335,48.0121,47.91,48.0121,108919.0
2015-11-10 11:00:00,61.11,61.16,61.08,61.1,115933.0,48.02,48.0593,47.9964,48.0121,115933.0
2015-11-10 11:10:00,61.09,61.18,61.09,61.17,94528.0,48.0043,48.075,48.0043,48.0671,94528.0
2015-11-10 11:20:00,61.16,61.23,61.07,61.15,102262.0,48.0593,48.1143,47.9886,48.0514,102262.0
2015-11-10 11:30:00,61.15,61.23,61.13,61.2,74886.0,48.0514,48.1143,48.0357,48.0907,74886.0
2015-11-10 11:40:00,61.2,61.35,61.19,61.32,71489.0,48.0907,48.2086,48.0828,48.185,71489.0
2015-11-10 11:50:00,61.32,61.34,61.19,61.23,77584.0,48.185,48.2007,48.0828,48.1143,77584.0
2015-11-10 12:00:00,61.23,61.28,61.21,61.26,59734.0,48.1143,48.1536,48.0986,48.1379,59734.0
2015-11-10 12:10:00,61.26,61.29,61.22,61.25,46776.0,48.1379,48.1614,48.1064,48.13,46776.0
2015-11-10 12:20:00,61.25,61.27,61.15,61.16,55569.0,48.13,48.1457,48.0514,48.0593,55569.0
2015-11-10 12:30:00,61.15,61.16,61.08,61.11,97572.0,48.0514,48.0593,47.9964,48.02,97572.0
2015-11-10 12:40:00,61.11,61.13,61.06,61.11,74874.0,48.02,48.0357,47.9807,48.02,74874.0
2015-11-10 12:50:00,61.12,61.16,61.09,61.1,48444.0,48.0278,48.0593,48.0043,48.0121,48444.0
2015-11-10 13:00:00,61.1,61.17,61.07,61.13,101821.0,48.0121,48.0671,47.9886,48.0357,101821.0
2015-11-10 13:10:00,61.14,61.15,61.07,61.08,54478.0,48.0436,48.0514,47.9886,47.9964,54478.0
2015-11-10 13:20:00,61.08,61.15,61.05,61.15,58487.0,47.9964,48.0514,47.9728,48.0514,58487.0
2015-11-10 13:30:00,61.15,61.16,61.08,61.14,52052.0,48.0514,48.0593,47.9964,48.0436,52052.0
2015-11-10 13:40:00,61.13,61.21,61.12,61.17,45110.0,48.0357,48.0986,48.0278,48.0671,45110.0
2015-11-10 13:50:00,61.16,61.26,61.16,61.25,78358.0,48.0593,48.1379,48.0593,48.13,78358.0
2015-11-10 14:00:00,61.25,61.3,61.24,61.25,88052.0,48.13,48.1693,48.1221,48.13,88052.0
2015-11-10 14:10:00,61.26,61.35,61.24,61.25,101501.0,48.1379,48.2086,48.1221,48.13,101501.0
2015-11-10 14:20:00,61.24,61.25,61.19,61.23,48265.0,48.1221,48.13,48.0828,48.1143,48265.0
2015-11-10 14:30:00,61.22,61.3,61.2,61.3,74871.0,48.1064,48.1693,48.0907,48.1693,74871.0
2015-11-10 14:40:00,61.3,61.43,61.29,61.39,80337.0,48.1693,48.2714,48.1614,48.24,80337.0
2015-11-10 14:50:00,61.39,61.43,61.27,61.28,89436.0,48.24,48.2714,48.1457,48.1536,89436.0
2015-11-10 15:00:00,61.28,61.32,61.25,61.31,101961.0,48.1536,48.185,48.13,48.1771,101961.0
2015-11-10 15:10:00,61.32,61.34,61.27,61.3,102340.0,48.185,48.2007,48.1457,48.1693,102340.0
2015-11-10 15:20:00,61.3,61.31,61.26,61.28,104853.0,48.1693,48.1771,48.1379,48.1536,104853.0
2015-11-10 15:30:00,61.28,61.32,61.23,61.3,166442.0,48.1536,48.185,48.1143,48.1693,166442.0
2015-11-10 15:40:00,61.3,61.36,61.27,61.28,197658.0,48.1693,48.2164,48.1457,48.1536,197658.0
2015-11-10 15:50:00,61.28,61.35,61.22,61.35,378863.0,48.1536,48.2086,48.1064,48.2086,378863.0
2015-11-11 09:30:00,61.55,61.6,61.36,61.44,151844.0,48.3657,48.405,48.2164,48.2793,151844.0
2015-11-11 09:40:00,61.44,61.46,61.23,61.34,248003.0,48.2793,48.295,48.1143,48.2007,248003.0
2015-11-11 09:50:00,61.35,61.4,61.17,61.19,210778.0,48.2086,48.2479,48.0671,48.0828,210778.0
2015-11-11 10:00:00,61.2,61.21,61.04,61.05,251242.0,48.0907,48.0986,47.965,47.9728,251242.0
2015-11-11 10:10:00,61.05,61.06,60.87,60.95,187173.0,47.9728,47.9807,47.8314,47.8943,187173.0
2015-11-11 10:20:00,60.95,60.98,60.89,60.91,154780.0,47.8943,47.9178,47.8471,47.8628,154780.0
2015-11-11 10:30:00,60.91,61.04,60.84,60.89,102295.0,47.8628,47.965,47.8078,47.8471,102295.0
2015-11-11 10:40:00,60.9,60.97,60.85,60.93,91935.0,47.855,47.91,47.8157,47.8785,91935.0
2015-11-11 10:50:00,60.92,60.94,60.85,60.93,181321.0,47.8707,47.8864,47.8157,47.8785,181321.0
2015-11-11 11:00:00,60.93,60.97,60.83,60.9,178591.0,47.8785,47.91,47.8,47.855,178591.0
2015-11-11 11:10:00,60.9,61.01,60.86,61.0,163892.0,47.855,47.9414,47.8235,47.9335,163892.0
2015-11-11 11:20:00,61.0,61.07,60.98,61.06,91338.0,47.9335,47.9886,47.9178,47.9807,91338.0
2015-11-11 11:30:00,61.06,61.11,61.04,61.07,40936.0,47.9807,48.02,47.965,47.9886,40936.0
2015-11-11 11:40:00,61.07,61.16,61.05,61.16,97582.0,47.9886,48.0593,47.9728,48.0593,97582.0
2015-11-11 11:50:00,61.16,61.24,61.15,61.21,102966.0,48.0593,48.1221,48.0514,48.0986,102966.0
2015-11-11 12:00:00,61.21,61.22,61.12,61.17,88842.0,48.0986,48.1064,48.0278,48.0671,88842.0
2015-11-11 12:10:00,61.17,61.25,61.16,61.21,106012.0,48.0671,48.13,48.0593,48.0986,106012.0
2015-11-11 12:20:00,61.2,61.33,61.2,61.33,95049.0,48.0907,48.1929,48.0907,48.1929,95049.0
2015-11-11 12:30:00,61.33,61.35,61.26,61.31,88491.0,48.1929,48.2086,48.1379,48.1771,88491.0
2015-11-11 12:40:00,61.31,61.35,61.29,61.34,51170.0,48.1771,48.2086,48.1614,48.2007,51170.0
2015-11-11 12:50:00,61.33,61.34,61.27,61.3,67078.0,48.1929,48.2007,48.1457,48.1693,67078.0
2015-11-11 13:00:00,61.29,61.32,61.14,61.15,55536.0,48.1614,48.185,48.0436,48.0514,55536.0
2015-11-11 13:10:00,61.14,61.14,61.05,61.1,156339.0,48.0436,48.0436,47.9728,48.0121,156339.0
2015-11-11 13:20:00,61.1,61.12,60.99,61.01,104711.0,48.0121,48.0278,47.9257,47.9414,104711.0
2015-11-11 13:30:00,61.02,61.04,60.93,61.04,59329.0,47.9493,47.965,47.8785,47.965,59329.0
2015-11-11 13:40:00,61.05,61.09,61.0,61.01,70257.0,47.9728,48.0043,47.9335,47.9414,70257.0
2015-11-11 13:50:00,61.02,61.05,60.97,60.98,52597.0,47.9493,47.9728,47.91,47.9178,52597.0
2015-11-11 14:00:00,60.99,61.02,60.95,60.96,153488.0,47.9257,47.9493,47.8943,47.9021,153488.0
2015-11-11 14:10:00,60.96,61.0,60.85,60.9,301955.0,47.9021,47.9335,47.8157,47.855,301955.0
2015-11-11 14:20:00,60.91,60.95,60.79,60.93,268116.0,47.8628,47.8943,47.7685,47.8785,268116.0
2015-11-11 14:30:00,60.94,60.95,60.83,60.87,386321.0,47.8864,47.8943,47.8,47.8314,386321.0
2015-11-11 14:40:00,60.87,60.88,60.67,60.78,286110.0,47.8314,47.8392,47.6742,47.7607,286110.0
2015-11-11 14:50:00,60.79,60.81,60.69,60.73,253049.0,47.7685,47.7842,47.6899,47.7214,253049.0
2015-11-11 15:00:00,60.73,60.8,60.7,60.7,149268.0,47.7214,47.7764,47.6978,47.6978,149268.0
2015-11-11 15:10:00,60.69,60.77,60.68,60.71,133474.0,47.6899,47.7528,47.6821,47.7057,133474.0
2015-11-11 15:20:00,60.71,60.83,60.7,60.81,153416.0,47.7057,47.8,47.6978,47.7842,153416.0
2015-11-11 15:30:00,60.82,60.82,60.71,60.76,137303.0,47.7921,47.7921,47.7057,47.745,137303.0
2015-11-11 15:40:00,60.77,60.78,60.71,60.73,226898.0,47.7528,47.7607,47.7057,47.7214,226898.0
2015-11-11 15:50:00,60.72,60.73,60.65,60.67,465397.0,47.7135,47.7214,47.6585,47.6742,465397.0
2015-11-12 09:30:00,60.49,60.56,60.34,60.37,297311.0,47.5328,47.5878,47.4149,47.4385,297311.0
2015-11-12 09:40:00,60.36,60.4,60.16,60.39,183082.0,47.4306,47.4621,47.2735,47.4542,183082.0
2015-11-12 09:50:00,60.38,60.43,60.21,60.29,116294.0,47.4464,47.4856,47.3128,47.3756,116294.0
2015-11-12 10:00:00,60.29,60.29,60.01,60.08,232523.0,47.3756,47.3756,47.1556,47.2106,232523.0
2015-11-12 10:10:00,60.09,60.23,60.05,60.17,165982.0,47.2185,47.3285,47.187,47.2813,165982.0
2015-11-12 10:20:00,60.17,60.18,60.05,60.14,115178.0,47.2813,47.2892,47.187,47.2578,115178.0
2015-11-12 10:30:00,60.14,60.28,60.06,60.26,109397.0,47.2578,47.3678,47.1949,47.3521,109397.0
2015-11-12 10:40:00,60.26,60.3,60.18,60.29,157397.0,47.3521,47.3835,47.2892,47.3756,157397.0
2015-11-12 10:50:00,60.3,60.42,60.2,60.36,143267.0,47.3835,47.4778,47.3049,47.4306,143267.0
2015-11-12 11:00:00,60.36,60.41,60.33,60.4,120372.0,47.4306,47.4699,47.4071,47.4621,120372.0
2015-11-12 11:10:00,60.4,60.4,60.26,60.28,140508.0,47.4621,47.4621,47.3521,47.3678,140508.0
2015-11-12 11:20:00,60.27,60.3,60.15,60.19,85483.0,47.3599,47.3835,47.2656,47.2971,85483.0
2015-11-12 11:30:00,60.18,60.25,60.18,60.21,101453.0,47.2892,47.3442,47.2892,47.3128,101453.0
2015-11-12 11:40:00,60.21,60.24,60.15,60.15,170139.0,47.3128,47.3363,47.2656,47.2656,170139.0
2015-11-12 11:50:00,60.16,60.18,60.1,60.13,108239.0,47.2735,47.2892,47.2263,47.2499,108239.0
2015-11-12 12:00:00,60.14,60.15,60.01,60.01,124444.0,47.2578,47.2656,47.1556,47.1556,124444.0
2015-11-12 12:10:00,60.02,60.02,59.88,59.9,159152.0,47.1635,47.1635,47.0535,47.0692,159152.0
2015-11-12 12:20:00,59.9,59.9,59.79,59.89,129146.0,47.0692,47.0692,46.9827,47.0613,129146.0
2015-11-12 12:30:00,59.89,59.93,59.8,59.82,84627.0,47.0613,47.0927,46.9906,47.0063,84627.0
2015-11-12 12:40:00,59.82,59.92,59.82,59.89,82099.0,47.0063,47.0849,47.0063,47.0613,82099.0
2015-11-12 12:50:00,59.9,60.0,59.88,59.99,132870.0,47.0692,47.1477,47.0535,47.1399,132870.0
2015-11-12 13:00:00,60.0,60.01,59.89,59.9,63645.0,47.1477,47.1556,47.0613,47.0692,63645.0
2015-11-12 13:10:00,59.9,59.96,59.88,59.9,107000.0,47.0692,47.1163,47.0535,47.0692,107000.0
2015-11-12 13:20:00,59.9,59.97,59.86,59.91,128839.0,47.0692,47.1242,47.0377,47.077,128839.0
2015-11-12 13:30:00,59.91,59.95,59.9,59.93,115872.0,47.077,47.1085,47.0692,47.0927,115872.0
2015-11-12 13:40:00,59.94,59.98,59.8,59.87,89265.0,47.1006,47.132,46.9906,47.0456,89265.0
2015-11-12 13:50:00,59.86,59.87,59.84,59.86,74067.0,47.0377,47.0456,47.022,47.0377,74067.0
2015-11-12 14:00:00,59.86,59.87,59.82,59.86,114562.0,47.0377,47.0456,47.0063,47.0377,114562.0
2015-11-12 14:10:00,59.85,59.86,59.72,59.74,200535.0,47.0299,47.0377,46.9277,46.9434,200535.0
2015-11-12 14:20:00,59.74,59.85,59.68,59.85,156970.0,46.9434,47.0299,46.8963,47.0299,156970.0
2015-11-12 14:30:00,59.84,59.87,59.73,59.75,125626.0,47.022,47.0456,46.9356,46.9513,125626.0
2015-11-12 14:40:00,59.74,59.79,59.62,59.68,147426.0,46.9434,46.9827,46.8491,46.8963,147426.0
2015-11-12 14:50:00,59.67,59.7,59.59,59.7,203429.0,46.8884,46.912,46.8256,46.912,203429.0
2015-11-12 15:00:00,59.69,59.73,59.66,59.7,171609.0,46.9042,46.9356,46.8806,46.912,171609.0
2015-11-12 15:10:00,59.69,59.72,59.65,59.68,204048.0,46.9042,46.9277,46.8727,46.8963,204048.0
2015-11-12 15:20:00,59.68,59.71,59.63,59.67,293137.0,46.8963,46.9199,46.857,46.8884,293137.0
2015-11-12 15:30:00,59.67,59.7,59.58,59.61,337224.0,46.8884,46.912,46.8177,46.8413,337224.0
2015-11-12 15:40:00,59.61,59.62,59.42,59.43,541631.0,46.8413,46.8491,46.692,46.6998,541631.0
2015-11-12 15:50:00,59.44,59.47,59.37,59.39,720123.0,46.7077,46.7313,46.6527,46.6684,720123.0
2015-11-13 09:30:00,59.28,59.73,59.1,59.71,226875.0,46.582,46.9356,46.4405,46.9199,226875.0
2015-11-13 09:40:00,59.71,60.02,59.66,59.8,166593.0,46.9199,47.1635,46.8806,46.9906,166593.0
2015-11-13 09:50:00,59.81,59.89,59.73,59.74,160200.0,46.9984,47.0613,46.9356,46.9434,160200.0
2015-11-13 10:00:00,59.75,59.77,59.57,59.69,120261.0,46.9513,46.967,46.8099,46.9042,120261.0
2015-11-13 10:10:00,59.69,59.7,59.49,59.64,162018.0,46.9042,46.912,46.747,46.8649,162018.0
2015-11-13 10:20:00,59.63,59.64,59.46,59.46,185913.0,46.857,46.8649,46.7234,46.7234,185913.0
2015-11-13 10:30:00,59.46,59.49,59.36,59.44,219053.0,46.7234,46.747,46.6448,46.7077,219053.0
2015-11-13 10:40:00,59.44,59.51,59.4,59.5,140771.0,46.7077,46.7627,46.6763,46.7549,140771.0
2015-11-13 10:50:00,59.5,59.56,59.43,59.45,133532.0,46.7549,46.802,46.6998,46.7156,133532.0
2015-11-13 11:00:00,59.46,59.46,59.29,59.38,151077.0,46.7234,46.7234,46.5898,46.6606,151077.0
2015-11-13 11:10:00,59.38,59.39,59.21,59.33,126152.0,46.6606,46.6684,46.527,46.6213,126152.0
2015-11-13 11:20:00,59.34,59.57,59.32,59.48,114014.0,46.6291,46.8099,46.6134,46.7391,114014.0
2015-11-13 11:30:00,59.48,59.5,59.42,59.44,120428.0,46.7391,46.7549,46.692,46.7077,120428.0
2015-11-13 11:40:00,59.44,59.5,59.41,59.48,85383.0,46.7077,46.7549,46.6841,46.7391,85383.0
2015-11-13 11:50:00,59.49,59.67,59.46,59.65,134855.0,46.747,46.8884,46.7234,46.8727,134855.0
2015-11-13 12:00:00,59.64,59.68,59.59,59.64,142502.0,46.8649,46.8963,46.8256,46.8649,142502.0
2015-11-13 12:10:00,59.65,59.81,59.65,59.76,119833.0,46.8727,46.9984,46.8727,46.9592,119833.0
2015-11-13 12:20:00,59.76,59.79,59.62,59.63,90814.0,46.9592,46.9827,46.8491,46.857,90814.0
2015-11-13 12:30:00,59.63,59.68,59.56,59.59,80072.0,46.857,46.8963,46.802,46.8256,80072.0
2015-11-13 12:40:00,59.58,59.63,59.54,59.54,151752.0,46.8177,46.857,46.7863,46.7863,151752.0
2015-11-13 12:50:00,59.54,59.58,59.53,59.58,88074.0,46.7863,46.8177,46.7784,46.8177,88074.0
2015-11-13 13:00:00,59.59,59.6,59.44,59.46,73109.0,46.8256,46.8334,46.7077,46.7234,73109.0
2015-11-13 13:10:00,59.47,59.5,59.4,59.44,105893.0,46.7313,46.7549,46.6763,46.7077,105893.0
2015-11-13 13:20:00,59.44,59.48,59.4,59.4,140704.0,46.7077,46.7391,46.6763,46.6763,140704.0
2015-11-13 13:30:00,59.4,59.44,59.31,59.36,113570.0,46.6763,46.7077,46.6055,46.6448,113570.0
2015-11-13 13:40:00,59.36,59.42,59.35,59.36,65051.0,46.6448,46.692,46.637,46.6448,65051.0
2015-11-13 13:50:00,59.36,59.43,59.33,59.34,106525.0,46.6448,46.6998,46.6213,46.6291,106525.0
2015-11-13 14:00:00,59.33,59.37,59.25,59.26,77141.0,46.6213,46.6527,46.5584,46.5663,77141.0
2015-11-13 14:10:00,59.25,59.31,59.22,59.24,117945.0,46.5584,46.6055,46.5348,46.5505,117945.0
2015-11-13 14:20:00,59.25,59.29,59.17,59.18,116661.0,46.5584,46.5898,46.4955,46.5034,116661.0
2015-11-13 14:30:00,59.18,59.23,59.14,59.19,155475.0,46.5034,46.5427,46.472,46.5113,155475.0
2015-11-13 14:40:00,59.19,59.21,59.12,59.15,119464.0,46.5113,46.527,46.4562,46.4798,119464.0
2015-11-13 14:50:00,59.15,59.17,59.04,59.08,129506.0,46.4798,46.4955,46.3934,46.4248,129506.0
2015-11-13 15:00:00,59.09,59.14,59.07,59.12,122092.0,46.4327,46.472,46.417,46.4562,122092.0
2015-11-13 15:10:00,59.11,59.19,59.11,59.12,138686.0,46.4484,46.5113,46.4484,46.4562,138686.0
2015-11-13 15:20:00,59.11,59.12,59.05,59.09,160958.0,46.4484,46.4562,46.4012,46.4327,160958.0
2015-11-13 15:30:00,59.09,59.26,59.09,59.23,324915.0,46.4327,46.5663,46.4327,46.5427,324915.0
2015-11-13 15:40:00,59.23,59.34,59.22,59.31,655227.0,46.5427,46.6291,46.5348,46.6055,655227.0
2015-11-13 15:50:00,59.3,59.38,59.3,59.32,853181.0,46.5977,46.6606,46.5977,46.6134,853181.0
2015-11-16 09:30:00,59.15,59.62,59.05,59.59,241109.0,46.4798,46.8491,46.4012,46.8256,241109.0
2015-11-16 09:40:00,59.58,59.8,59.55,59.75,267111.0,46.8177,46.9906,46.7941,46.9513,267111.0
2015-11-16 09:50:00,59.74,59.78,59.7,59.77,252490.0,46.9434,46.9749,46.912,46.967,252490.0
2015-11-16 10:00:00,59.75,59.76,59.35,59.36,169301.0,46.9513,46.9592,46.637,46.6448,169301.0
2015-11-16 10:10:00,59.36,59.51,59.33,59.36,200166.0,46.6448,46.7627,46.6213,46.6448,200166.0
2015-11-16 10:20:00,59.35,59.48,59.27,59.28,128207.0,46.637,46.7391,46.5741,46.582,128207.0
2015-11-16 10:30:00,59.28,59.31,59.15,59.21,182991.0,46.582,46.6055,46.4798,46.527,182991.0
2015-11-16 10:40:00,59.2,59.3,59.18,59.21,199505.0,46.5191,46.5977,46.5034,46.527,199505.0
2015-11-16 10:50:00,59.2,59.2,59.05,59.11,169138.0,46.5191,46.5191,46.4012,46.4484,169138.0
2015-11-16 11:00:00,59.11,59.25,59.11,59.2,147179.0,46.4484,46.5584,46.4484,46.5191,147179.0
2015-11-16 11:10:00,59.2,59.26,59.13,59.2,129577.0,46.5191,46.5663,46.4641,46.5191,129577.0
2015-11-16 11:20:00,59.2,59.26,59.07,59.1,118599.0,46.5191,46.5663,46.417,46.4405,118599.0
2015-11-16 11:30:00,59.11,59.22,59.1,59.15,111661.0,46.4484,46.5348,46.4405,46.4798,111661.0
2015-11-16 11:40:00,59.15,59.27,59.14,59.22,193235.0,46.4798,46.5741,46.472,46.5348,193235.0
2015-11-16 11:50:00,59.22,59.31,59.19,59.3,264773.0,46.5348,46.6055,46.5113,46.5977,264773.0
2015-11-16 12:00:00,59.3,59.39,59.29,59.37,98095.0,46.5977,46.6684,46.5898,46.6527,98095.0
2015-11-16 12:10:00,59.37,59.46,59.33,59.42,207145.0,46.6527,46.7234,46.6213,46.692,207145.0
2015-11-16 12:20:00,59.42,59.55,59.42,59.52,62753.0,46.692,46.7941,46.692,46.7706,62753.0
2015-11-16 12:30:00,59.52,59.65,59.51,59.62,68074.0,46.7706,46.8727,46.7627,46.8491,68074.0
2015-11-16 12:40:00,59.63,59.69,59.61,59.62,84719.0,46.857,46.9042,46.8413,46.8491,84719.0
2015-11-16 12:50:00,59.62,59.63,59.52,59.56,85026.0,46.8491,46.857,46.7706,46.802,85026.0
2015-11-16 13:00:00,59.56,59.65,59.53,59.64,106066.0,46.802,46.8727,46.7784,46.8649,106066.0
2015-11-16 13:10:00,59.64,59.75,59.64,59.74,73455.0,46.8649,46.9513,46.8649,46.9434,73455.0
2015-11-16 13:20:00,59.74,59.77,59.71,59.74,116558.0,46.9434,46.967,46.9199,46.9434,116558.0
2015-11-16 13:30:00,59.74,59.82,59.74,59.82,154576.0,46.9434,47.0063,46.9434,47.0063,154576.0
2015-11-16 13:40:00,59.81,60.03,59.81,60.03,333625.0,46.9984,47.1713,46.9984,47.1713,333625.0
2015-11-16 13:50:00,60.02,60.09,59.97,60.07,187791.0,47.1635,47.2185,47.1242,47.2028,187791.0
2015-11-16 14:00:00,60.09,60.13,60.04,60.12,180494.0,47.2185,47.2499,47.1792,47.242,180494.0
2015-11-16 14:10:00,60.12,60.23,60.11,60.15,193512.0,47.242,47.3285,47.2342,47.2656,193512.0
2015-11-16 14:20:00,60.16,60.21,60.15,60.19,84477.0,47.2735,47.3128,47.2656,47.2971,84477.0
2015-11-16 14:30:00,60.19,60.34,60.17,60.28,211752.0,47.2971,47.4149,47.2813,47.3678,211752.0
2015-11-16 14:40:00,60.28,60.3,60.26,60.26,94478.0,47.3678,47.3835,47.3521,47.3521,94478.0
2015-11-16 14:50:00,60.26,60.36,60.26,60.36,148083.0,47.3521,47.4306,47.3521,47.4306,148083.0
2015-11-16 15:00:00,60.36,60.44,60.34,60.42,144050.0,47.4306,47.4935,47.4149,47.4778,144050.0
2015-11-16 15:10:00,60.41,60.51,60.41,60.5,179313.0,47.4699,47.5485,47.4699,47.5406,179313.0
2015-11-16 15:20:00,60.5,60.59,60.49,60.52,201745.0,47.5406,47.6114,47.5328,47.5564,201745.0
2015-11-16 15:30:00,60.52,60.57,60.47,60.51,167145.0,47.5564,47.5957,47.5171,47.5485,167145.0
2015-11-16 15:40:00,60.52,60.55,60.46,60.51,217739.0,47.5564,47.5799,47.5092,47.5485,217739.0
2015-11-16 15:50:00,60.51,60.66,60.48,60.65,532732.0,47.5485,47.6664,47.5249,47.6585,532732.0
2015-11-17 09:30:00,60.95,61.08,60.85,61.03,436840.0,47.8943,47.9964,47.8157,47.9571,436840.0
2015-11-17 09:40:00,61.01,61.41,60.93,61.26,791336.0,47.9414,48.2557,47.8785,48.1379,791336.0
2015-11-17 09:50:00,61.26,61.27,61.03,61.16,365473.0,48.1379,48.1457,47.9571,48.0593,365473.0
2015-11-17 10:00:00,61.17,61.26,61.03,61.11,295317.0,48.0671,48.1379,47.9571,48.02,295317.0
2015-11-17 10:10:00,61.1,61.13,60.99,61.02,204421.0,48.0121,48.0357,47.9257,47.9493,204421.0
2015-11-17 10:20:00,61.01,61.2,60.95,61.13,321011.0,47.9414,48.0907,47.8943,48.0357,321011.0
2015-11-17 10:30:00,61.11,61.3,61.06,61.3,327864.0,48.02,48.1693,47.9807,48.1693,327864.0
2015-11-17 10:40:00,61.3,61.31,61.22,61.29,147046.0,48.1693,48.1771,48.1064,48.1614,147046.0
2015-11-17 10:50:00,61.28,61.3,61.17,61.26,148330.0,48.1536,48.1693,48.0671,48.1379,148330.0
2015-11-17 11:00:00,61.26,61.28,61.08,61.13,143353.0,48.1379,48.1536,47.9964,48.0357,143353.0
2015-11-17 11:10:00,61.13,61.26,61.1,61.25,147850.0,48.0357,48.1379,48.0121,48.13,147850.0
2015-11-17 11:20:00,61.24,61.31,61.19,61.21,147170.0,48.1221,48.1771,48.0828,48.0986,147170.0
2015-11-17 11:30:00,61.22,61.35,61.18,61.26,112626.0,48.1064,48.2086,48.075,48.1379,112626.0
2015-11-17 11:40:00,61.26,61.3,61.13,61.17,131914.0,48.1379,48.1693,48.0357,48.0671,131914.0
2015-11-17 11:50:00,61.18,61.29,61.17,61.23,101315.0,48.075,48.1614,48.0671,48.1143,101315.0
2015-11-17 12:00:00,61.23,61.34,61.22,61.24,113205.0,48.1143,48.2007,48.1064,48.1221,113205.0
2015-11-17 12:10:00,61.23,61.36,61.14,61.18,294772.0,48.1143,48.2164,48.0436,48.075,294772.0
2015-11-17 12:20:00,61.18,61.26,61.1,61.24,234808.0,48.075,48.1379,48.0121,48.1221,234808.0
2015-11-17 12:30:00,61.24,61.25,61.11,61.14,105847.0,48.1221,48.13,48.02,48.0436,105847.0
2015-11-17 12:40:00,61.12,61.14,61.0,61.05,98077.0,48.0278,48.0436,47.9335,47.9728,98077.0
2015-11-17 12:50:00,61.05,61.16,61.05,61.12,130147.0,47.9728,48.0593,47.9728,48.0278,130147.0
2015-11-17 13:00:00,61.13,61.21,61.1,61.13,95255.0,48.0357,48.0986,48.0121,48.0357,95255.0
2015-11-17 13:10:00,61.14,61.21,61.11,61.12,125177.0,48.0436,48.0986,48.02,48.0278,125177.0
2015-11-17 13:20:00,61.13,61.13,60.99,61.02,86942.0,48.0357,48.0357,47.9257,47.9493,86942.0
2015-11-17 13:30:00,61.01,61.18,60.99,61.12,119974.0,47.9414,48.075,47.9257,48.0278,119974.0
2015-11-17 13:40:00,61.12,61.16,61.06,61.1,69294.0,48.0278,48.0593,47.9807,48.0121,69294.0
2015-11-17 13:50:00,61.1,61.26,61.07,61.18,207199.0,48.0121,48.1379,47.9886,48.075,207199.0
2015-11-17 14:00:00,61.17,61.32,61.17,61.25,145737.0,48.0671,48.185,48.0671,48.13,145737.0
2015-11-17 14:10:00,61.26,61.28,61.17,61.2,109315.0,48.1379,48.1536,48.0671,48.0907,109315.0
2015-11-17 14:20:00,61.2,61.21,61.05,61.05,176838.0,48.0907,48.0986,47.9728,47.9728,176838.0
2015-11-17 14:30:00,61.05,61.08,60.99,61.05,204174.0,47.9728,47.9964,47.9257,47.9728,204174.0
2015-11-17 14:40:00,61.04,61.1,60.98,61.09,211523.0,47.965,48.0121,47.9178,48.0043,211523.0
2015-11-17 14:50:00,61.08,61.16,61.03,61.15,122775.0,47.9964,48.0593,47.9571,48.0514,122775.0
2015-11-17 15:00:00,61.15,61.16,61.06,61.11,155887.0,48.0514,48.0593,47.9807,48.02,155887.0
2015-11-17 15:10:00,61.11,61.11,60.99,61.03,336629.0,48.02,48.02,47.9257,47.9571,336629.0
2015-11-17 15:20:00,61.03,61.13,61.0,61.11,208658.0,47.9571,48.0357,47.9335,48.02,208658.0
2015-11-17 15:30:00,61.1,61.13,61.02,61.03,212827.0,48.0121,48.0357,47.9493,47.9571,212827.0
2015-11-17 15:40:00,61.03,61.13,61.03,61.03,430910.0,47.9571,48.0357,47.9571,47.9571,430910.0
2015-11-17 15:50:00,61.03,61.1,60.98,61.0,831157.0,47.9571,48.0121,47.9178,47.9335,831157.0
2015-11-18 09:30:00,61.2,61.47,61.16,61.43,136191.0,48.0907,48.3029,48.0593,48.2714,136191.0
2015-11-18 09:40:00,61.44,61.7,61.37,61.58,182894.0,48.2793,48.4836,48.2243,48.3893,182894.0
2015-11-18 09:50:00,61.59,61.61,61.37,61.43,106567.0,48.3972,48.4129,48.2243,48.2714,106567.0
2015-11-18 10:00:00,61.44,61.47,61.35,61.41,100353.0,48.2793,48.3029,48.2086,48.2557,100353.0
2015-11-18 10:10:00,61.4,61.41,61.26,61.29,160984.0,48.2479,48.2557,48.1379,48.1614,160984.0
2015-11-18 10:20:00,61.3,61.32,61.16,61.19,190775.0,48.1693,48.185,48.0593,48.0828,190775.0
2015-11-18 10:30:00,61.19,61.21,61.01,61.09,405353.0,48.0828,48.0986,47.9414,48.0043,405353.0
2015-11-18 10:40:00,61.1,61.19,61.1,61.13,212220.0,48.0121,48.0828,48.0121,48.0357,212220.0
2015-11-18 10:50:00,61.13,61.15,61.03,61.14,229992.0,48.0357,48.0514,47.9571,48.0436,229992.0
2015-11-18 11:00:00,61.14,61.15,61.05,61.11,92332.0,48.0436,48.0514,47.9728,48.02,92332.0
2015-11-18 11:10:00,61.12,61.25,61.07,61.16,115706.0,48.0278,48.13,47.9886,48.0593,115706.0
2015-11-18 11:20:00,61.16,61.28,61.16,61.26,113606.0,48.0593,48.1536,48.0593,48.1379,113606.0
2015-11-18 11:30:00,61.27,61.33,61.23,61.31,102303.0,48.1457,48.1929,48.1143,48.1771,102303.0
2015-11-18 11:40:00,61.31,61.49,61.3,61.46,88412.0,48.1771,48.3186,48.1693,48.295,88412.0
2015-11-18 11:50:00,61.47,61.49,61.38,61.42,90821.0,48.3029,48.3186,48.2321,48.2636,90821.0
2015-11-18 12:00:00,61.42,61.48,61.4,61.43,96268.0,48.2636,48.3107,48.2479,48.2714,96268.0
2015-11-18 12:10:00,61.43,61.53,61.43,61.52,65746.0,48.2714,48.35,48.2714,48.3422,65746.0
2015-11-18 12:20:00,61.52,61.61,61.42,61.61,129633.0,48.3422,48.4129,48.2636,48.4129,129633.0
2015-11-18 12:30:00,61.6,61.6,61.53,61.55,85872.0,48.405,48.405,48.35,48.3657,85872.0
2015-11-18 12:40:00,61.54,61.55,61.48,61.51,67021.0,48.3579,48.3657,48.3107,48.3343,67021.0
2015-11-18 12:50:00,61.51,61.63,61.51,61.6,56972.0,48.3343,48.4286,48.3343,48.405,56972.0
2015-11-18 13:00:00,61.6,61.62,61.56,61.62,75926.0,48.405,48.4207,48.3736,48.4207,75926.0
2015-11-18 13:10:00,61.62,61.67,61.58,61.63,79317.0,48.4207,48.46,48.3893,48.4286,79317.0
2015-11-18 13:20:00,61.62,61.67,61.59,61.61,60619.0,48.4207,48.46,48.3972,48.4129,60619.0
2015-11-18 13:30:00,61.61,61.62,61.5,61.53,84516.0,48.4129,48.4207,48.3264,48.35,84516.0
2015-11-18 13:40:00,61.53,61.58,61.46,61.48,71479.0,48.35,48.3893,48.295,48.3107,71479.0
2015-11-18 13:50:00,61.48,61.52,61.42,61.47,76929.0,48.3107,48.3422,48.2636,48.3029,76929.0
2015-11-18 14:00:00,61.46,61.76,61.43,61.71,236380.0,48.295,48.5307,48.2714,48.4915,236380.0
2015-11-18 14:10:00,61.71,61.87,61.71,61.77,144206.0,48.4915,48.6172,48.4915,48.5386,144206.0
2015-11-18 14:20:00,61.76,61.8,61.7,61.76,87498.0,48.5307,48.5622,48.4836,48.5307,87498.0
2015-11-18 14:30:00,61.76,61.77,61.63,61.67,62083.0,48.5307,48.5386,48.4286,48.46,62083.0
2015-11-18 14:40:00,61.67,61.79,61.67,61.76,142943.0,48.46,48.5543,48.46,48.5307,142943.0
2015-11-18 14:50:00,61.76,61.93,61.71,61.91,147892.0,48.5307,48.6643,48.4915,48.6486,147892.0
2015-11-18 15:00:00,61.9,61.92,61.8,61.81,104940.0,48.6408,48.6565,48.5622,48.57,104940.0
2015-11-18 15:10:00,61.81,61.9,61.8,61.88,154156.0,48.57,48.6408,48.5622,48.625,154156.0
2015-11-18 15:20:00,61.87,61.93,61.83,61.93,184785.0,48.6172,48.6643,48.5858,48.6643,184785.0
2015-11-18 15:30:00,61.93,62.05,61.92,62.0,364220.0,48.6643,48.7586,48.6565,48.7193,364220.0
2015-11-18 15:40:00,62.0,62.07,61.97,62.02,328757.0,48.7193,48.7743,48.6958,48.7351,328757.0
2015-11-18 15:50:00,62.02,62.1,61.97,61.97,714617.0,48.7351,48.7979,48.6958,48.6958,714617.0
2015-11-19 09:30:00,61.95,62.19,61.8,62.02,202293.0,48.6801,48.8686,48.5622,48.7351,202293.0
2015-11-19 09:40:00,62.02,62.19,61.96,62.16,102117.0,48.7351,48.8686,48.6879,48.8451,102117.0
2015-11-19 09:50:00,62.17,62.21,61.96,62.03,135503.0,48.8529,48.8844,48.6879,48.7429,135503.0
2015-11-19 10:00:00,62.02,62.13,61.93,62.12,150223.0,48.7351,48.8215,48.6643,48.8136,150223.0
2015-11-19 10:10:00,62.12,62.19,62.07,62.1,138992.0,48.8136,48.8686,48.7743,48.7979,138992.0
2015-11-19 10:20:00,62.1,62.13,61.99,62.01,81702.0,48.7979,48.8215,48.7115,48.7272,81702.0
2015-11-19 10:30:00,62.01,62.07,61.93,61.97,91986.0,48.7272,48.7743,48.6643,48.6958,91986.0
2015-11-19 10:40:00,61.97,62.0,61.85,61.92,111975.0,48.6958,48.7193,48.6015,48.6565,111975.0
2015-11-19 10:50:00,61.92,62.01,61.9,62.0,71891.0,48.6565,48.7272,48.6408,48.7193,71891.0
2015-11-19 11:00:00,62.0,62.06,61.97,62.05,66751.0,48.7193,48.7665,48.6958,48.7586,66751.0
2015-11-19 11:10:00,62.03,62.05,61.95,62.02,71783.0,48.7429,48.7586,48.6801,48.7351,71783.0
2015-11-19 11:20:00,62.03,62.04,61.96,62.01,134115.0,48.7429,48.7508,48.6879,48.7272,134115.0
2015-11-19 11:30:00,62.0,62.04,61.93,61.95,107376.0,48.7193,48.7508,48.6643,48.6801,107376.0
2015-11-19 11:40:00,61.95,61.98,61.91,61.92,155896.0,48.6801,48.7036,48.6486,48.6565,155896.0
2015-11-19 11:50:00,61.92,61.93,61.8,61.8,86079.0,48.6565,48.6643,48.5622,48.5622,86079.0
2015-11-19 12:00:00,61.8,61.93,61.8,61.91,113698.0,48.5622,48.6643,48.5622,48.6486,113698.0
2015-11-19 12:10:00,61.91,61.97,61.89,61.97,91868.0,48.6486,48.6958,48.6329,48.6958,91868.0
2015-11-19 12:20:00,61.97,62.0,61.93,61.96,85162.0,48.6958,48.7193,48.6643,48.6879,85162.0
2015-11-19 12:30:00,61.96,62.02,61.95,61.98,67778.0,48.6879,48.7351,48.6801,48.7036,67778.0
2015-11-19 12:40:00,61.98,62.05,61.97,62.03,125553.0,48.7036,48.7586,48.6958,48.7429,125553.0
2015-11-19 12:50:00,62.03,62.15,62.03,62.13,99945.0,48.7429,48.8372,48.7429,48.8215,99945.0
2015-11-19 13:00:00,62.13,62.18,62.1,62.17,69188.0,48.8215,48.8608,48.7979,48.8529,69188.0
2015-11-19 13:10:00,62.16,62.17,62.03,62.1,212179.0,48.8451,48.8529,48.7429,48.7979,212179.0
2015-11-19 13:20:00,62.09,62.09,62.0,62.03,89402.0,48.7901,48.7901,48.7193,48.7429,89402.0
2015-11-19 13:30:00,62.02,62.02,61.96,62.02,74190.0,48.7351,48.7351,48.6879,48.7351,74190.0
2015-11-19 13:40:00,62.02,62.05,61.99,62.01,102070.0,48.7351,48.7586,48.7115,48.7272,102070.0
2015-11-19 13:50:00,62.01,62.03,61.96,62.02,79421.0,48.7272,48.7429,48.6879,48.7351,79421.0
2015-11-19 14:00:00,62.02,62.03,61.98,62.0,99626.0,48.7351,48.7429,48.7036,48.7193,99626.0
2015-11-19 14:10:00,62.0,62.01,61.94,62.0,91391.0,48.7193,48.7272,48.6722,48.7193,91391.0
2015-11-19 14:20:00,62.0,62.04,61.97,62.0,88726.0,48.7193,48.7508,48.6958,48.7193,88726.0
2015-11-19 14:30:00,62.0,62.01,61.97,61.99,96651.0,48.7193,48.7272,48.6958,48.7115,96651.0
2015-11-19 14:40:00,61.98,62.03,61.98,62.0,73761.0,48.7036,48.7429,48.7036,48.7193,73761.0
2015-11-19 14:50:00,61.99,62.08,61.99,62.04,100609.0,48.7115,48.7822,48.7115,48.7508,100609.0
2015-11-19 15:00:00,62.05,62.05,61.97,61.99,78131.0,48.7586,48.7586,48.6958,48.7115,78131.0
2015-11-19 15:10:00,61.98,61.99,61.94,61.97,129943.0,48.7036,48.7115,48.6722,48.6958,129943.0
2015-11-19 15:20:00,61.98,62.09,61.96,62.07,126591.0,48.7036,48.7901,48.6879,48.7743,126591.0
2015-11-19 15:30:00,62.06,62.09,61.93,62.0,239295.0,48.7665,48.7901,48.6643,48.7193,239295.0
2015-11-19 15:40:00,62.0,62.01,61.95,62.01,310253.0,48.7193,48.7272,48.6801,48.7272,310253.0
2015-11-19 15:50:00,62.0,62.05,61.96,61.98,730072.0,48.7193,48.7586,48.6879,48.7036,730072.0
2015-11-20 09:30:00,62.24,62.28,62.06,62.26,470812.0,48.9079,48.9394,48.7665,48.9236,470812.0
2015-11-20 09:40:00,62.25,62.52,62.22,62.51,271600.0,48.9158,49.128,48.8922,49.1201,271600.0
2015-11-20 09:50:00,62.51,62.55,62.34,62.37,91576.0,49.1201,49.1515,48.9865,49.0101,91576.0
2015-11-20 10:00:00,62.37,62.39,62.26,62.32,116361.0,49.0101,49.0258,48.9236,48.9708,116361.0
2015-11-20 10:10:00,62.32,62.43,62.32,62.39,121764.0,48.9708,49.0572,48.9708,49.0258,121764.0
2015-11-20 10:20:00,62.4,62.41,62.26,62.26,173307.0,49.0337,49.0415,48.9236,48.9236,173307.0
2015-11-20 10:30:00,62.26,62.3,62.2,62.22,179397.0,48.9236,48.9551,48.8765,48.8922,179397.0
2015-11-20 10:40:00,62.21,62.23,62.15,62.19,135905.0,48.8844,48.9001,48.8372,48.8686,135905.0
2015-11-20 10:50:00,62.18,62.29,62.16,62.21,104656.0,48.8608,48.9472,48.8451,48.8844,104656.0
2015-11-20 11:00:00,62.21,62.29,62.19,62.28,100949.0,48.8844,48.9472,48.8686,48.9394,100949.0
2015-11-20 11:10:00,62.27,62.36,62.25,62.35,170512.0,48.9315,49.0022,48.9158,48.9944,170512.0
2015-11-20 11:20:00,62.35,62.36,62.29,62.31,177744.0,48.9944,49.0022,48.9472,48.9629,177744.0
2015-11-20 11:30:00,62.3,62.31,62.26,62.28,87056.0,48.9551,48.9629,48.9236,48.9394,87056.0
2015-11-20 11:40:00,62.28,62.34,62.27,62.28,89139.0,48.9394,48.9865,48.9315,48.9394,89139.0
2015-11-20 11:50:00,62.28,62.32,62.25,62.29,136517.0,48.9394,48.9708,48.9158,48.9472,136517.0
2015-11-20 12:00:00,62.3,62.3,62.25,62.26,54198.0,48.9551,48.9551,48.9158,48.9236,54198.0
2015-11-20 12:10:00,62.27,62.32,62.21,62.28,90375.0,48.9315,48.9708,48.8844,48.9394,90375.0
2015-11-20 12:20:00,62.27,62.31,62.22,62.25,173764.0,48.9315,48.9629,48.8922,48.9158,173764.0
2015-11-20 12:30:00,62.25,62.3,62.24,62.28,56670.0,48.9158,48.9551,48.9079,48.9394,56670.0
2015-11-20 12:40:00,62.27,62.36,62.25,62.33,93810.0,48.9315,49.0022,48.9158,48.9787,93810.0
2015-11-20 12:50:00,62.33,62.38,62.3,62.3,183129.0,48.9787,49.0179,48.9551,48.9551,183129.0
2015-11-20 13:00:00,62.31,62.45,62.3,62.43,100372.0,48.9629,49.0729,48.9551,49.0572,100372.0
2015-11-20 13:10:00,62.42,62.44,62.37,62.41,56040.0,49.0494,49.0651,49.0101,49.0415,56040.0
2015-11-20 13:20:00,62.4,62.41,62.31,62.31,49183.0,49.0337,49.0415,48.9629,48.9629,49183.0
2015-11-20 13:30:00,62.3,62.32,62.21,62.24,130678.0,48.9551,48.9708,48.8844,48.9079,130678.0
2015-11-20 13:40:00,62.25,62.3,62.24,62.29,75046.0,48.9158,48.9551,48.9079,48.9472,75046.0
2015-11-20 13:50:00,62.28,62.29,62.21,62.22,94287.0,48.9394,48.9472,48.8844,48.8922,94287.0
2015-11-20 14:00:00,62.22,62.23,62.18,62.19,190147.0,48.8922,48.9001,48.8608,48.8686,190147.0
2015-11-20 14:10:00,62.19,62.22,62.17,62.22,119494.0,48.8686,48.8922,48.8529,48.8922,119494.0
2015-11-20 14:20:00,62.22,62.24,62.16,62.2,98817.0,48.8922,48.9079,48.8451,48.8765,98817.0
2015-11-20 14:30:00,62.19,62.23,62.16,62.23,148027.0,48.8686,48.9001,48.8451,48.9001,148027.0
2015-11-20 14:40:00,62.23,62.24,62.17,62.18,66415.0,48.9001,48.9079,48.8529,48.8608,66415.0
2015-11-20 14:50:00,62.18,62.2,62.1,62.11,116653.0,48.8608,48.8765,48.7979,48.8058,116653.0
2015-11-20 15:00:00,62.12,62.16,62.08,62.14,151495.0,48.8136,48.8451,48.7822,48.8294,151495.0
2015-11-20 15:10:00,62.13,62.19,62.13,62.18,110151.0,48.8215,48.8686,48.8215,48.8608,110151.0
2015-11-20 15:20:00,62.18,62.23,62.15,62.23,166228.0,48.8608,48.9001,48.8372,48.9001,166228.0
2015-11-20 15:30:00,62.23,62.28,62.21,62.26,205958.0,48.9001,48.9394,48.8844,48.9236,205958.0
2015-11-20 15:40:00,62.26,62.29,62.22,62.27,281578.0,48.9236,48.9472,48.8922,48.9315,281578.0
2015-11-20 15:50:00,62.27,62.31,62.17,62.23,759785.0,48.9315,48.9629,48.8529,48.9001,759785.0
2015-11-23 09:30:00,62.4,62.59,62.31,62.44,446727.0,49.0337,49.183,48.9629,49.0651,446727.0
2015-11-23 09:40:00,62.44,62.66,62.43,62.63,194553.0,49.0651,49.238,49.0572,49.2144,194553.0
2015-11-23 09:50:00,62.62,62.66,62.47,62.55,197377.0,49.2065,49.238,49.0887,49.1515,197377.0
2015-11-23 10:00:00,62.54,62.56,62.48,62.52,169064.0,49.1437,49.1594,49.0965,49.128,169064.0
2015-11-23 10:10:00,62.52,62.7,62.49,62.64,266195.0,49.128,49.2694,49.1044,49.2222,266195.0
2015-11-23 10:20:00,62.65,62.68,62.52,62.52,361419.0,49.2301,49.2537,49.128,49.128,361419.0
2015-11-23 10:30:00,62.52,62.64,62.5,62.64,136151.0,49.128,49.2222,49.1122,49.2222,136151.0
2015-11-23 10:40:00,62.64,62.78,62.63,62.77,252008.0,49.2222,49.3323,49.2144,49.3244,252008.0
2015-11-23 10:50:00,62.78,62.84,62.71,62.84,102519.0,49.3323,49.3794,49.2773,49.3794,102519.0
2015-11-23 11:00:00,62.84,62.84,62.73,62.82,107093.0,49.3794,49.3794,49.293,49.3637,107093.0
2015-11-23 11:10:00,62.82,62.95,62.81,62.94,239142.0,49.3637,49.4658,49.3558,49.458,239142.0
2015-11-23 11:20:00,62.94,62.95,62.89,62.94,130070.0,49.458,49.4658,49.4187,49.458,130070.0
2015-11-23 11:30:00,62.94,63.07,62.89,63.03,282470.0,49.458,49.5601,49.4187,49.5287,282470.0
2015-11-23 11:40:00,63.03,63.1,63.0,63.07,146899.0,49.5287,49.5837,49.5051,49.5601,146899.0
2015-11-23 11:50:00,63.06,63.24,63.06,63.2,186555.0,49.5523,49.6937,49.5523,49.6623,186555.0
2015-11-23 12:00:00,63.2,63.27,63.19,63.25,107923.0,49.6623,49.7173,49.6544,49.7016,107923.0
2015-11-23 12:10:00,63.25,63.31,63.24,63.25,125593.0,49.7016,49.7487,49.6937,49.7016,125593.0
2015-11-23 12:20:00,63.25,63.31,63.19,63.3,194173.0,49.7016,49.7487,49.6544,49.7409,194173.0
2015-11-23 12:30:00,63.28,63.31,63.23,63.31,111827.0,49.7252,49.7487,49.6859,49.7487,111827.0
2015-11-23 12:40:00,63.31,63.32,63.27,63.3,86052.0,49.7487,49.7566,49.7173,49.7409,86052.0
2015-11-23 12:50:00,63.3,63.37,63.27,63.36,186053.0,49.7409,49.7959,49.7173,49.788,186053.0
2015-11-23 13:00:00,63.37,63.42,63.35,63.36,175620.0,49.7959,49.8352,49.7802,49.788,175620.0
2015-11-23 13:10:00,63.36,63.39,63.28,63.32,140748.0,49.788,49.8116,49.7252,49.7566,140748.0
2015-11-23 13:20:00,63.33,63.37,63.22,63.22,195292.0,49.7644,49.7959,49.678,49.678,195292.0
2015-11-23 13:30:00,63.23,63.23,63.13,63.17,180167.0,49.6859,49.6859,49.6073,49.6387,180167.0
2015-11-23 13:40:00,63.18,63.18,63.04,63.08,139793.0,49.6466,49.6466,49.5366,49.568,139793.0
2015-11-23 13:50:00,63.07,63.09,62.98,62.99,111117.0,49.5601,49.5759,49.4894,49.4973,111117.0
2015-11-23 14:00:00,63.0,63.01,62.8,62.84,222442.0,49.5051,49.513,49.348,49.3794,222442.0
2015-11-23 14:10:00,62.84,62.92,62.82,62.83,145801.0,49.3794,49.4423,49.3637,49.3716,145801.0
2015-11-23 14:20:00,62.82,62.96,62.8,62.96,156855.0,49.3637,49.4737,49.348,49.4737,156855.0
2015-11-23 14:30:00,62.95,62.97,62.9,62.95,305021.0,49.4658,49.4816,49.4266,49.4658,305021.0
2015-11-23 14:40:00,62.95,62.99,62.93,62.98,129333.0,49.4658,49.4973,49.4501,49.4894,129333.0
2015-11-23 14:50:00,62.97,63.0,62.96,62.96,96344.0,49.4816,49.5051,49.4737,49.4737,96344.0
2015-11-23 15:00:00,62.96,62.98,62.89,62.97,137711.0,49.4737,49.4894,49.4187,49.4816,137711.0
2015-11-23 15:10:00,62.97,63.02,62.91,62.94,206756.0,49.4816,49.5209,49.4344,49.458,206756.0
2015-11-23 15:20:00,62.94,62.95,62.8,62.81,220626.0,49.458,49.4658,49.348,49.3558,220626.0
2015-11-23 15:30:00,62.81,62.88,62.8,62.86,169025.0,49.3558,49.4108,49.348,49.3951,169025.0
2015-11-23 15:40:00,62.86,62.88,62.81,62.83,256997.0,49.3951,49.4108,49.3558,49.3716,256997.0
2015-11-23 15:50:00,62.83,62.87,62.72,62.77,673526.0,49.3716,49.403,49.2851,49.3244,673526.0
2015-11-24 09:30:00,62.04,62.67,62.01,62.66,438732.0,48.7508,49.2458,48.7272,49.238,438732.0
2015-11-24 09:40:00,62.68,62.76,62.5,62.54,266645.0,49.2537,49.3165,49.1122,49.1437,266645.0
2015-11-24 09:50:00,62.55,62.82,62.54,62.7,298860.0,49.1515,49.3637,49.1437,49.2694,298860.0
2015-11-24 10:00:00,62.7,62.91,62.66,62.86,291058.0,49.2694,49.4344,49.238,49.3951,291058.0
2015-11-24 10:10:00,62.88,62.95,62.76,62.8,356288.0,49.4108,49.4658,49.3165,49.348,356288.0
2015-11-24 10:20:00,62.79,62.85,62.7,62.77,230943.0,49.3401,49.3873,49.2694,49.3244,230943.0
2015-11-24 10:30:00,62.76,62.81,62.7,62.73,129779.0,49.3165,49.3558,49.2694,49.293,129779.0
2015-11-24 10:40:00,62.73,62.79,62.54,62.57,138567.0,49.293,49.3401,49.1437,49.1672,138567.0
2015-11-24 10:50:00,62.56,62.61,62.54,62.57,142565.0,49.1594,49.1987,49.1437,49.1672,142565.0
2015-11-24 11:00:00,62.57,62.68,62.52,62.67,150172.0,49.1672,49.2537,49.128,49.2458,150172.0
2015-11-24 11:10:00,62.66,62.7,62.62,62.65,106796.0,49.238,49.2694,49.2065,49.2301,106796.0
2015-11-24 11:20:00,62.65,62.81,62.6,62.77,110457.0,49.2301,49.3558,49.1908,49.3244,110457.0
2015-11-24 11:30:00,62.78,62.89,62.78,62.82,112674.0,49.3323,49.4187,49.3323,49.3637,112674.0
2015-11-24 11:40:00,62.82,62.83,62.73,62.75,122958.0,49.3637,49.3716,49.293,49.3087,122958.0
2015-11-24 11:50:00,62.75,62.84,62.74,62.8,120549.0,49.3087,49.3794,49.3008,49.348,120549.0
2015-11-24 12:00:00,62.8,62.89,62.8,62.83,109589.0,49.348,49.4187,49.348,49.3716,109589.0
2015-11-24 12:10:00,62.83,62.86,62.81,62.82,162647.0,49.3716,49.3951,49.3558,49.3637,162647.0
2015-11-24 12:20:00,62.82,62.9,62.8,62.9,125873.0,49.3637,49.4266,49.348,49.4266,125873.0
2015-11-24 12:30:00,62.9,62.92,62.84,62.92,72129.0,49.4266,49.4423,49.3794,49.4423,72129.0
2015-11-24 12:40:00,62.92,62.97,62.86,62.87,92911.0,49.4423,49.4816,49.3951,49.403,92911.0
2015-11-24 12:50:00,62.88,62.95,62.86,62.95,63209.0,49.4108,49.4658,49.3951,49.4658,63209.0
2015-11-24 13:00:00,62.95,63.16,62.94,63.16,178660.0,49.4658,49.6309,49.458,49.6309,178660.0
2015-11-24 13:10:00,63.16,63.21,63.07,63.08,160169.0,49.6309,49.6702,49.5601,49.568,160169.0
2015-11-24 13:20:00,63.08,63.17,63.07,63.13,133724.0,49.568,49.6387,49.5601,49.6073,133724.0
2015-11-24 13:30:00,63.14,63.2,63.13,63.14,141253.0,49.6151,49.6623,49.6073,49.6151,141253.0
2015-11-24 13:40:00,63.13,63.14,63.02,63.03,81867.0,49.6073,49.6151,49.5209,49.5287,81867.0
2015-11-24 13:50:00,63.04,63.05,62.99,63.02,100562.0,49.5366,49.5444,49.4973,49.5209,100562.0
2015-11-24 14:00:00,63.02,63.2,63.02,63.2,134975.0,49.5209,49.6623,49.5209,49.6623,134975.0
2015-11-24 14:10:00,63.2,63.25,63.1,63.11,218790.0,49.6623,49.7016,49.5837,49.5916,218790.0
2015-11-24 14:20:00,63.11,63.16,63.09,63.13,152730.0,49.5916,49.6309,49.5759,49.6073,152730.0
2015-11-24 14:30:00,63.13,63.24,63.08,63.23,137868.0,49.6073,49.6937,49.568,49.6859,137868.0
2015-11-24 14:40:00,63.23,63.28,63.17,63.28,112275.0,49.6859,49.7252,49.6387,49.7252,112275.0
2015-11-24 14:50:00,63.27,63.38,63.25,63.31,212059.0,49.7173,49.8037,49.7016,49.7487,212059.0
2015-11-24 15:00:00,63.31,63.35,63.25,63.35,169342.0,49.7487,49.7802,49.7016,49.7802,169342.0
2015-11-24 15:10:00,63.34,63.34,63.28,63.29,164361.0,49.7723,49.7723,49.7252,49.733,164361.0
2015-11-24 15:20:00,63.29,63.34,63.23,63.28,177664.0,49.733,49.7723,49.6859,49.7252,177664.0
2015-11-24 15:30:00,63.28,63.29,63.11,63.11,262105.0,49.7252,49.733,49.5916,49.5916,262105.0
2015-11-24 15:40:00,63.1,63.14,63.0,63.0,303922.0,49.5837,49.6151,49.5051,49.5051,303922.0
2015-11-24 15:50:00,63.0,63.14,62.97,63.11,697286.0,49.5051,49.6151,49.4816,49.5916,697286.0
2015-11-25 09:30:00,63.31,63.4,62.86,62.95,812678.0,49.7487,49.8195,49.3951,49.4658,812678.0
2015-11-25 09:40:00,62.96,63.03,62.95,62.97,253883.0,49.4737,49.5287,49.4658,49.4816,253883.0
2015-11-25 09:50:00,62.98,63.17,62.95,63.07,229112.0,49.4894,49.6387,49.4658,49.5601,229112.0
2015-11-25 10:00:00,63.08,63.08,62.96,62.97,228839.0,49.568,49.568,49.4737,49.4816,228839.0
2015-11-25 10:10:00,62.97,63.02,62.91,62.99,181597.0,49.4816,49.5209,49.4344,49.4973,181597.0
2015-11-25 10:20:00,62.98,63.03,62.94,63.01,130779.0,49.4894,49.5287,49.458,49.513,130779.0
2015-11-25 10:30:00,63.01,63.06,62.99,63.0,90417.0,49.513,49.5523,49.4973,49.5051,90417.0
2015-11-25 10:40:00,63.0,63.01,62.95,63.0,116048.0,49.5051,49.513,49.4658,49.5051,116048.0
2015-11-25 10:50:00,63.0,63.01,62.95,63.0,122197.0,49.5051,49.513,49.4658,49.5051,122197.0
2015-11-25 11:00:00,63.0,63.01,62.99,63.0,101581.0,49.5051,49.513,49.4973,49.5051,101581.0
2015-11-25 11:10:00,63.0,63.01,62.99,62.99,59516.0,49.5051,49.513,49.4973,49.4973,59516.0
2015-11-25 11:20:00,63.0,63.06,62.99,63.03,137452.0,49.5051,49.5523,49.4973,49.5287,137452.0
2015-11-25 11:30:00,63.03,63.04,63.0,63.0,62902.0,49.5287,49.5366,49.5051,49.5051,62902.0
2015-11-25 11:40:00,63.0,63.07,63.0,63.05,152519.0,49.5051,49.5601,49.5051,49.5444,152519.0
2015-11-25 11:50:00,63.05,63.08,63.04,63.07,87080.0,49.5444,49.568,49.5366,49.5601,87080.0
2015-11-25 12:00:00,63.07,63.13,63.06,63.11,76006.0,49.5601,49.6073,49.5523,49.5916,76006.0
2015-11-25 12:10:00,63.1,63.11,63.04,63.09,65753.0,49.5837,49.5916,49.5366,49.5759,65753.0
2015-11-25 12:20:00,63.1,63.12,63.08,63.1,141879.0,49.5837,49.5994,49.568,49.5837,141879.0
2015-11-25 12:30:00,63.1,63.15,63.08,63.14,138961.0,49.5837,49.623,49.568,49.6151,138961.0
2015-11-25 12:40:00,63.14,63.15,63.07,63.07,75025.0,49.6151,49.623,49.5601,49.5601,75025.0
2015-11-25 12:50:00,63.07,63.1,63.04,63.08,84143.0,49.5601,49.5837,49.5366,49.568,84143.0
2015-11-25 13:00:00,63.07,63.12,63.07,63.12,79453.0,49.5601,49.5994,49.5601,49.5994,79453.0
2015-11-25 13:10:00,63.11,63.15,63.1,63.14,185269.0,49.5916,49.623,49.5837,49.6151,185269.0
2015-11-25 13:20:00,63.15,63.16,63.14,63.16,59336.0,49.623,49.6309,49.6151,49.6309,59336.0
2015-11-25 13:30:00,63.15,63.26,63.15,63.19,62746.0,49.623,49.7094,49.623,49.6544,62746.0
2015-11-25 13:40:00,63.19,63.21,63.16,63.2,52743.0,49.6544,49.6702,49.6309,49.6623,52743.0
2015-11-25 13:50:00,63.19,63.24,63.15,63.16,99759.0,49.6544,49.6937,49.623,49.6309,99759.0
2015-11-25 14:00:00,63.16,63.19,63.13,63.15,62158.0,49.6309,49.6544,49.6073,49.623,62158.0
2015-11-25 14:10:00,63.15,63.18,63.11,63.15,115282.0,49.623,49.6466,49.5916,49.623,115282.0
2015-11-25 14:20:00,63.15,63.22,63.13,63.17,134814.0,49.623,49.678,49.6073,49.6387,134814.0
2015-11-25 14:30:00,63.17,63.18,63.14,63.15,67640.0,49.6387,49.6466,49.6151,49.623,67640.0
2015-11-25 14:40:00,63.15,63.17,63.1,63.13,83548.0,49.623,49.6387,49.5837,49.6073,83548.0
2015-11-25 14:50:00,63.12,63.16,63.11,63.14,63522.0,49.5994,49.6309,49.5916,49.6151,63522.0
2015-11-25 15:00:00,63.14,63.21,63.14,63.21,103104.0,49.6151,49.6702,49.6151,49.6702,103104.0
2015-11-25 15:10:00,63.2,63.21,63.15,63.2,64159.0,49.6623,49.6702,49.623,49.6623,64159.0
2015-11-25 15:20:00,63.2,63.22,63.19,63.2,64597.0,49.6623,49.678,49.6544,49.6623,64597.0
2015-11-25 15:30:00,63.19,63.21,63.15,63.15,177037.0,49.6544,49.6702,49.623,49.623,177037.0
2015-11-25 15:40:00,63.15,63.21,63.14,63.19,274726.0,49.623,49.6702,49.6151,49.6544,274726.0
2015-11-25 15:50:00,63.19,63.19,63.11,63.16,254824.0,49.6544,49.6544,49.5916,49.6309,254824.0
2015-11-27 09:30:00,63.0,63.35,62.91,63.24,250289.0,49.5051,49.7802,49.4344,49.6937,250289.0
2015-11-27 09:40:00,63.25,63.35,63.15,63.27,200559.0,49.7016,49.7802,49.623,49.7173,200559.0
2015-11-27 09:50:00,63.27,63.43,63.18,63.42,134032.0,49.7173,49.843,49.6466,49.8352,134032.0
2015-11-27 10:00:00,63.42,63.46,63.25,63.46,151962.0,49.8352,49.8666,49.7016,49.8666,151962.0
2015-11-27 10:10:00,63.47,63.5,63.29,63.3,173294.0,49.8745,49.898,49.733,49.7409,173294.0
2015-11-27 10:20:00,63.29,63.32,63.25,63.26,83665.0,49.733,49.7566,49.7016,49.7094,83665.0
2015-11-27 10:30:00,63.26,63.3,63.2,63.25,103867.0,49.7094,49.7409,49.6623,49.7016,103867.0
2015-11-27 10:40:00,63.25,63.34,63.17,63.31,72033.0,49.7016,49.7723,49.6387,49.7487,72033.0
2015-11-27 10:50:00,63.31,63.47,63.3,63.45,124952.0,49.7487,49.8745,49.7409,49.8587,124952.0
2015-11-27 11:00:00,63.45,63.49,63.39,63.44,105666.0,49.8587,49.8902,49.8116,49.8509,105666.0
2015-11-27 11:10:00,63.44,63.44,63.35,63.39,58261.0,49.8509,49.8509,49.7802,49.8116,58261.0
2015-11-27 11:20:00,63.4,63.47,63.39,63.4,115978.0,49.8195,49.8745,49.8116,49.8195,115978.0
2015-11-27 11:30:00,63.41,63.49,63.4,63.48,119758.0,49.8273,49.8902,49.8195,49.8823,119758.0
2015-11-27 11:40:00,63.48,63.5,63.46,63.47,174135.0,49.8823,49.898,49.8666,49.8745,174135.0
2015-11-27 11:50:00,63.47,63.51,63.45,63.51,121849.0,49.8745,49.9059,49.8587,49.9059,121849.0
2015-11-27 12:00:00,63.51,63.55,63.49,63.54,81552.0,49.9059,49.9373,49.8902,49.9295,81552.0
2015-11-27 12:10:00,63.54,63.72,63.53,63.65,144751.0,49.9295,50.0709,49.9216,50.0159,144751.0
2015-11-27 12:20:00,63.66,63.8,63.65,63.76,273016.0,50.0238,50.1338,50.0159,50.1023,273016.0
2015-11-27 12:30:00,63.76,63.8,63.67,63.71,244364.0,50.1023,50.1338,50.0316,50.0631,244364.0
2015-11-27 12:40:00,63.72,63.79,63.71,63.78,322704.0,50.0709,50.1259,50.0631,50.1181,322704.0
2015-11-27 12:50:00,63.78,63.82,63.69,63.69,389780.0,50.1181,50.1495,50.0473,50.0473,389780.0
2015-11-30 09:30:00,63.62,63.84,63.58,63.63,566310.0,49.9923,50.1652,49.9609,50.0002,566310.0
2015-11-30 09:40:00,63.62,63.74,63.59,63.68,225869.0,49.9923,50.0866,49.9688,50.0395,225869.0
2015-11-30 09:50:00,63.69,63.7,63.5,63.52,228561.0,50.0473,50.0552,49.898,49.9138,228561.0
2015-11-30 10:00:00,63.52,63.53,63.44,63.52,259979.0,49.9138,49.9216,49.8509,49.9138,259979.0
2015-11-30 10:10:00,63.52,63.58,63.48,63.58,201383.0,49.9138,49.9609,49.8823,49.9609,201383.0
2015-11-30 10:20:00,63.58,63.64,63.55,63.59,138136.0,49.9609,50.008,49.9373,49.9688,138136.0
2015-11-30 10:30:00,63.59,63.67,63.55,63.58,157520.0,49.9688,50.0316,49.9373,49.9609,157520.0
2015-11-30 10:40:00,63.58,63.61,63.54,63.61,114639.0,49.9609,49.9845,49.9295,49.9845,114639.0
2015-11-30 10:50:00,63.61,63.72,63.6,63.65,113556.0,49.9845,50.0709,49.9766,50.0159,113556.0
2015-11-30 11:00:00,63.64,63.77,63.63,63.77,114042.0,50.008,50.1102,50.0002,50.1102,114042.0
2015-11-30 11:10:00,63.77,63.92,63.76,63.91,183327.0,50.1102,50.2281,50.1023,50.2202,183327.0
2015-11-30 11:20:00,63.91,63.95,63.69,63.77,174882.0,50.2202,50.2516,50.0473,50.1102,174882.0
2015-11-30 11:30:00,63.77,63.8,63.71,63.75,77603.0,50.1102,50.1338,50.0631,50.0945,77603.0
2015-11-30 11:40:00,63.75,63.76,63.69,63.7,95833.0,50.0945,50.1023,50.0473,50.0552,95833.0
2015-11-30 11:50:00,63.69,63.79,63.66,63.79,129448.0,50.0473,50.1259,50.0238,50.1259,129448.0
2015-11-30 12:00:00,63.78,63.86,63.76,63.83,69064.0,50.1181,50.1809,50.1023,50.1573,69064.0
2015-11-30 12:10:00,63.83,63.91,63.81,63.91,53795.0,50.1573,50.2202,50.1416,50.2202,53795.0
2015-11-30 12:20:00,63.9,63.91,63.79,63.81,92602.0,50.2124,50.2202,50.1259,50.1416,92602.0
2015-11-30 12:30:00,63.82,63.83,63.72,63.8,101800.0,50.1495,50.1573,50.0709,50.1338,101800.0
2015-11-30 12:40:00,63.79,63.86,63.79,63.81,51583.0,50.1259,50.1809,50.1259,50.1416,51583.0
2015-11-30 12:50:00,63.8,63.85,63.78,63.81,58351.0,50.1338,50.1731,50.1181,50.1416,58351.0
2015-11-30 13:00:00,63.81,63.92,63.81,63.86,108416.0,50.1416,50.2281,50.1416,50.1809,108416.0
2015-11-30 13:10:00,63.85,63.85,63.8,63.83,67227.0,50.1731,50.1731,50.1338,50.1573,67227.0
2015-11-30 13:20:00,63.83,63.91,63.81,63.91,70625.0,50.1573,50.2202,50.1416,50.2202,70625.0
2015-11-30 13:30:00,63.9,63.91,63.82,63.82,38024.0,50.2124,50.2202,50.1495,50.1495,38024.0
2015-11-30 13:40:00,63.83,63.9,63.82,63.89,74182.0,50.1573,50.2124,50.1495,50.2045,74182.0
2015-11-30 13:50:00,63.88,63.92,63.84,63.91,117676.0,50.1966,50.2281,50.1652,50.2202,117676.0
2015-11-30 14:00:00,63.91,63.91,63.82,63.85,94747.0,50.2202,50.2202,50.1495,50.1731,94747.0
2015-11-30 14:10:00,63.85,63.88,63.8,63.83,118622.0,50.1731,50.1966,50.1338,50.1573,118622.0
2015-11-30 14:20:00,63.83,63.9,63.8,63.89,142357.0,50.1573,50.2124,50.1338,50.2045,142357.0
2015-11-30 14:30:00,63.88,63.88,63.82,63.84,149458.0,50.1966,50.1966,50.1495,50.1652,149458.0
2015-11-30 14:40:00,63.84,63.87,63.83,63.85,91698.0,50.1652,50.1888,50.1573,50.1731,91698.0
2015-11-30 14:50:00,63.86,63.86,63.8,63.8,223948.0,50.1809,50.1809,50.1338,50.1338,223948.0
2015-11-30 15:00:00,63.8,63.81,63.7,63.75,183415.0,50.1338,50.1416,50.0552,50.0945,183415.0
2015-11-30 15:10:00,63.75,63.77,63.71,63.72,189767.0,50.0945,50.1102,50.0631,50.0709,189767.0
2015-11-30 15:20:00,63.72,63.75,63.62,63.65,227556.0,50.0709,50.0945,49.9923,50.0159,227556.0
2015-11-30 15:30:00,63.65,63.74,63.64,63.72,165474.0,50.0159,50.0866,50.008,50.0709,165474.0
2015-11-30 15:40:00,63.72,63.72,63.55,63.62,441447.0,50.0709,50.0709,49.9373,49.9923,441447.0
2015-11-30 15:50:00,63.61,63.7,63.58,63.6,840323.0,49.9845,50.0552,49.9609,49.9766,840323.0
2015-12-01 09:30:00,63.89,64.15,63.62,64.09,314971.0,50.2045,50.4088,49.9923,50.3617,314971.0
2015-12-01 09:40:00,64.08,64.14,64.01,64.09,265497.0,50.3538,50.4009,50.2988,50.3617,265497.0
2015-12-01 09:50:00,64.09,64.23,64.08,64.11,177957.0,50.3617,50.4717,50.3538,50.3774,177957.0
2015-12-01 10:00:00,64.11,64.19,63.97,64.08,366522.0,50.3774,50.4402,50.2674,50.3538,366522.0
2015-12-01 10:10:00,64.09,64.09,64.0,64.06,294368.0,50.3617,50.3617,50.2909,50.3381,294368.0
2015-12-01 10:20:00,64.05,64.07,64.0,64.06,103949.0,50.3302,50.3459,50.2909,50.3381,103949.0
2015-12-01 10:30:00,64.06,64.08,64.02,64.04,146966.0,50.3381,50.3538,50.3066,50.3224,146966.0
2015-12-01 10:40:00,64.04,64.15,64.02,64.12,113440.0,50.3224,50.4088,50.3066,50.3852,113440.0
2015-12-01 10:50:00,64.12,64.15,64.07,64.09,88534.0,50.3852,50.4088,50.3459,50.3617,88534.0
2015-12-01 11:00:00,64.1,64.13,64.02,64.03,176054.0,50.3695,50.3931,50.3066,50.3145,176054.0
2015-12-01 11:10:00,64.03,64.06,64.01,64.01,166089.0,50.3145,50.3381,50.2988,50.2988,166089.0
2015-12-01 11:20:00,64.02,64.12,64.01,64.09,197047.0,50.3066,50.3852,50.2988,50.3617,197047.0
2015-12-01 11:30:00,64.1,64.13,64.02,64.02,78549.0,50.3695,50.3931,50.3066,50.3066,78549.0
2015-12-01 11:40:00,64.02,64.11,64.02,64.1,63284.0,50.3066,50.3774,50.3066,50.3695,63284.0
2015-12-01 11:50:00,64.11,64.14,64.07,64.1,90584.0,50.3774,50.4009,50.3459,50.3695,90584.0
2015-12-01 12:00:00,64.1,64.14,64.09,64.11,96364.0,50.3695,50.4009,50.3617,50.3774,96364.0
2015-12-01 12:10:00,64.1,64.12,64.03,64.05,80938.0,50.3695,50.3852,50.3145,50.3302,80938.0
2015-12-01 12:20:00,64.03,64.09,64.01,64.06,159136.0,50.3145,50.3617,50.2988,50.3381,159136.0
2015-12-01 12:30:00,64.06,64.11,63.99,64.02,144430.0,50.3381,50.3774,50.2831,50.3066,144430.0
2015-12-01 12:40:00,64.02,64.07,64.02,64.06,76390.0,50.3066,50.3459,50.3066,50.3381,76390.0
2015-12-01 12:50:00,64.06,64.09,64.03,64.03,127398.0,50.3381,50.3617,50.3145,50.3145,127398.0
2015-12-01 13:00:00,64.03,64.04,63.96,64.01,80435.0,50.3145,50.3224,50.2595,50.2988,80435.0
2015-12-01 13:10:00,64.01,64.02,63.96,63.96,125560.0,50.2988,50.3066,50.2595,50.2595,125560.0
2015-12-01 13:20:00,63.96,64.02,63.96,64.02,121254.0,50.2595,50.3066,50.2595,50.3066,121254.0
2015-12-01 13:30:00,64.02,64.02,63.95,63.97,241862.0,50.3066,50.3066,50.2516,50.2674,241862.0
2015-12-01 13:40:00,63.97,63.98,63.88,63.92,81672.0,50.2674,50.2752,50.1966,50.2281,81672.0
2015-12-01 13:50:00,63.93,63.97,63.92,63.95,72809.0,50.2359,50.2674,50.2281,50.2516,72809.0
2015-12-01 14:00:00,63.96,64.02,63.96,64.0,55969.0,50.2595,50.3066,50.2595,50.2909,55969.0
2015-12-01 14:10:00,64.0,64.05,63.96,64.01,91568.0,50.2909,50.3302,50.2595,50.2988,91568.0
2015-12-01 14:20:00,64.02,64.06,64.01,64.03,61025.0,50.3066,50.3381,50.2988,50.3145,61025.0
2015-12-01 14:30:00,64.03,64.04,63.96,64.01,120891.0,50.3145,50.3224,50.2595,50.2988,120891.0
2015-12-01 14:40:00,64.0,64.04,63.99,64.0,169861.0,50.2909,50.3224,50.2831,50.2909,169861.0
2015-12-01 14:50:00,64.0,64.01,63.98,63.99,203838.0,50.2909,50.2988,50.2752,50.2831,203838.0
2015-12-01 15:00:00,63.99,64.02,63.97,64.0,165265.0,50.2831,50.3066,50.2674,50.2909,165265.0
2015-12-01 15:10:00,64.01,64.04,63.98,64.03,562100.0,50.2988,50.3224,50.2752,50.3145,562100.0
2015-12-01 15:20:00,64.02,64.08,64.0,64.08,151881.0,50.3066,50.3538,50.2909,50.3538,151881.0
2015-12-01 15:30:00,64.08,64.13,64.04,64.05,315299.0,50.3538,50.3931,50.3224,50.3302,315299.0
2015-12-01 15:40:00,64.05,64.15,64.04,64.11,318120.0,50.3302,50.4088,50.3224,50.3774,318120.0
2015-12-01 15:50:00,64.1,64.13,64.03,64.12,730304.0,50.3695,50.3931,50.3145,50.3852,730304.0
2015-12-02 09:30:00,63.93,64.27,63.58,64.25,200917.0,50.2359,50.5031,49.9609,50.4874,200917.0
2015-12-02 09:40:00,64.24,64.31,64.13,64.17,287547.0,50.4795,50.5345,50.3931,50.4245,287547.0
2015-12-02 09:50:00,64.19,64.29,64.1,64.27,151775.0,50.4402,50.5188,50.3695,50.5031,151775.0
2015-12-02 10:00:00,64.27,64.31,64.18,64.2,210470.0,50.5031,50.5345,50.4324,50.4481,210470.0
2015-12-02 10:10:00,64.19,64.27,64.17,64.23,149392.0,50.4402,50.5031,50.4245,50.4717,149392.0
2015-12-02 10:20:00,64.23,64.29,64.19,64.27,104276.0,50.4717,50.5188,50.4402,50.5031,104276.0
2015-12-02 10:30:00,64.27,64.29,64.21,64.25,141740.0,50.5031,50.5188,50.4559,50.4874,141740.0
2015-12-02 10:40:00,64.25,64.26,64.18,64.23,158841.0,50.4874,50.4952,50.4324,50.4717,158841.0
2015-12-02 10:50:00,64.23,64.26,64.22,64.25,131733.0,50.4717,50.4952,50.4638,50.4874,131733.0
2015-12-02 11:00:00,64.25,64.26,64.15,64.16,161357.0,50.4874,50.4952,50.4088,50.4167,161357.0
2015-12-02 11:10:00,64.16,64.16,63.99,64.0,138474.0,50.4167,50.4167,50.2831,50.2909,138474.0
2015-12-02 11:20:00,64.0,64.05,63.95,64.03,135911.0,50.2909,50.3302,50.2516,50.3145,135911.0
2015-12-02 11:30:00,64.03,64.03,63.95,63.97,115646.0,50.3145,50.3145,50.2516,50.2674,115646.0
2015-12-02 11:40:00,63.97,63.98,63.9,63.94,86984.0,50.2674,50.2752,50.2124,50.2438,86984.0
2015-12-02 11:50:00,63.94,63.95,63.9,63.9,97953.0,50.2438,50.2516,50.2124,50.2124,97953.0
2015-12-02 12:00:00,63.9,63.93,63.87,63.9,155068.0,50.2124,50.2359,50.1888,50.2124,155068.0
2015-12-02 12:10:00,63.91,63.91,63.87,63.87,102454.0,50.2202,50.2202,50.1888,50.1888,102454.0
2015-12-02 12:20:00,63.87,63.99,63.84,63.96,125281.0,50.1888,50.2831,50.1652,50.2595,125281.0
2015-12-02 12:30:00,63.96,64.01,63.89,63.99,128014.0,50.2595,50.2988,50.2045,50.2831,128014.0
2015-12-02 12:40:00,63.99,63.99,63.94,63.94,111175.0,50.2831,50.2831,50.2438,50.2438,111175.0
2015-12-02 12:50:00,63.94,63.94,63.89,63.89,73166.0,50.2438,50.2438,50.2045,50.2045,73166.0
2015-12-02 13:00:00,63.89,63.92,63.86,63.91,93084.0,50.2045,50.2281,50.1809,50.2202,93084.0
2015-12-02 13:10:00,63.91,63.93,63.87,63.89,78991.0,50.2202,50.2359,50.1888,50.2045,78991.0
2015-12-02 13:20:00,63.89,63.99,63.89,63.99,68788.0,50.2045,50.2831,50.2045,50.2831,68788.0
2015-12-02 13:30:00,63.99,64.02,63.9,63.9,188320.0,50.2831,50.3066,50.2124,50.2124,188320.0
2015-12-02 13:40:00,63.9,63.91,63.81,63.83,83576.0,50.2124,50.2202,50.1416,50.1573,83576.0
2015-12-02 13:50:00,63.83,63.85,63.79,63.81,119512.0,50.1573,50.1731,50.1259,50.1416,119512.0
2015-12-02 14:00:00,63.8,63.86,63.75,63.79,175860.0,50.1338,50.1809,50.0945,50.1259,175860.0
2015-12-02 14:10:00,63.8,63.8,63.62,63.64,89996.0,50.1338,50.1338,49.9923,50.008,89996.0
2015-12-02 14:20:00,63.64,63.72,63.55,63.6,104664.0,50.008,50.0709,49.9373,49.9766,104664.0
2015-12-02 14:30:00,63.6,63.6,63.5,63.54,118117.0,49.9766,49.9766,49.898,49.9295,118117.0
2015-12-02 14:40:00,63.54,63.54,63.4,63.47,154921.0,49.9295,49.9295,49.8195,49.8745,154921.0
2015-12-02 14:50:00,63.48,63.51,63.4,63.42,123428.0,49.8823,49.9059,49.8195,49.8352,123428.0
2015-12-02 15:00:00,63.42,63.52,63.41,63.51,113383.0,49.8352,49.9138,49.8273,49.9059,113383.0
2015-12-02 15:10:00,63.5,63.54,63.45,63.54,179249.0,49.898,49.9295,49.8587,49.9295,179249.0
2015-12-02 15:20:00,63.54,63.62,63.52,63.55,228595.0,49.9295,49.9923,49.9138,49.9373,228595.0
2015-12-02 15:30:00,63.54,63.56,63.44,63.49,339576.0,49.9295,49.9452,49.8509,49.8902,339576.0
2015-12-02 15:40:00,63.49,63.52,63.43,63.46,287438.0,49.8902,49.9138,49.843,49.8666,287438.0
2015-12-02 15:50:00,63.46,63.51,63.41,63.5,441094.0,49.8666,49.9059,49.8273,49.898,441094.0
2015-12-03 09:30:00,63.45,63.5,63.2,63.24,383154.0,50.0826,50.1221,49.8853,49.9169,383154.0
2015-12-03 09:40:00,63.24,63.44,63.17,63.25,254855.0,49.9169,50.0747,49.8616,49.9247,254855.0
2015-12-03 09:50:00,63.25,63.31,63.15,63.2,159320.0,49.9247,49.9721,49.8458,49.8853,159320.0
2015-12-03 10:00:00,63.2,63.24,63.1,63.16,295173.0,49.8853,49.9169,49.8063,49.8537,295173.0
2015-12-03 10:10:00,63.15,63.24,63.09,63.19,187298.0,49.8458,49.9169,49.7985,49.8774,187298.0
2015-12-03 10:20:00,63.18,63.35,63.09,63.26,154148.0,49.8695,50.0037,49.7985,49.9326,154148.0
2015-12-03 10:30:00,63.26,63.37,63.14,63.17,88962.0,49.9326,50.0195,49.8379,49.8616,88962.0
2015-12-03 10:40:00,63.16,63.29,63.15,63.22,136106.0,49.8537,49.9563,49.8458,49.9011,136106.0
2015-12-03 10:50:00,63.22,63.24,63.17,63.2,156850.0,49.9011,49.9169,49.8616,49.8853,156850.0
2015-12-03 11:00:00,63.21,63.38,63.2,63.36,162191.0,49.8932,50.0274,49.8853,50.0116,162191.0
2015-12-03 11:10:00,63.36,63.46,63.33,63.41,127444.0,50.0116,50.0905,49.9879,50.051,127444.0
2015-12-03 11:20:00,63.41,63.42,63.29,63.36,151203.0,50.051,50.0589,49.9563,50.0116,151203.0
2015-12-03 11:30:00,63.37,63.38,63.15,63.17,115953.0,50.0195,50.0274,49.8458,49.8616,115953.0
2015-12-03 11:40:00,63.18,63.2,63.11,63.15,85882.0,49.8695,49.8853,49.8142,49.8458,85882.0
2015-12-03 11:50:00,63.15,63.2,63.14,63.17,42288.0,49.8458,49.8853,49.8379,49.8616,42288.0
2015-12-03 12:00:00,63.16,63.19,63.1,63.1,75833.0,49.8537,49.8774,49.8063,49.8063,75833.0
2015-12-03 12:10:00,63.11,63.12,63.01,63.03,128144.0,49.8142,49.8221,49.7353,49.7511,128144.0
2015-12-03 12:20:00,63.03,63.03,62.84,62.89,148375.0,49.7511,49.7511,49.6011,49.6406,148375.0
2015-12-03 12:30:00,62.89,62.91,62.81,62.88,70680.0,49.6406,49.6564,49.5774,49.6327,70680.0
2015-12-03 12:40:00,62.87,62.88,62.79,62.82,83530.0,49.6248,49.6327,49.5617,49.5853,83530.0
2015-12-03 12:50:00,62.82,62.83,62.75,62.8,99054.0,49.5853,49.5932,49.5301,49.5696,99054.0
2015-12-03 13:00:00,62.79,62.82,62.75,62.77,88998.0,49.5617,49.5853,49.5301,49.5459,88998.0
2015-12-03 13:10:00,62.77,62.81,62.74,62.8,79704.0,49.5459,49.5774,49.5222,49.5696,79704.0
2015-12-03 13:20:00,62.8,62.93,62.78,62.9,107696.0,49.5696,49.6722,49.5538,49.6485,107696.0
2015-12-03 13:30:00,62.9,62.91,62.84,62.86,116418.0,49.6485,49.6564,49.6011,49.6169,116418.0
2015-12-03 13:40:00,62.86,62.87,62.73,62.74,72039.0,49.6169,49.6248,49.5143,49.5222,72039.0
2015-12-03 13:50:00,62.74,62.75,62.65,62.68,107479.0,49.5222,49.5301,49.4512,49.4748,107479.0
2015-12-03 14:00:00,62.67,62.67,62.56,62.63,155478.0,49.4669,49.4669,49.3801,49.4354,155478.0
2015-12-03 14:10:00,62.63,62.63,62.55,62.55,152178.0,49.4354,49.4354,49.3722,49.3722,152178.0
2015-12-03 14:20:00,62.56,62.57,62.41,62.43,136498.0,49.3801,49.388,49.2617,49.2775,136498.0
2015-12-03 14:30:00,62.43,62.45,62.29,62.3,151933.0,49.2775,49.2933,49.167,49.1749,151933.0
2015-12-03 14:40:00,62.3,62.31,62.14,62.23,166187.0,49.1749,49.1828,49.0486,49.1196,166187.0
2015-12-03 14:50:00,62.23,62.33,62.21,62.33,139471.0,49.1196,49.1986,49.1039,49.1986,139471.0
2015-12-03 15:00:00,62.32,62.34,62.26,62.28,234584.0,49.1907,49.2065,49.1433,49.1591,234584.0
2015-12-03 15:10:00,62.27,62.28,62.2,62.22,153904.0,49.1512,49.1591,49.096,49.1117,153904.0
2015-12-03 15:20:00,62.21,62.29,62.17,62.22,248750.0,49.1039,49.167,49.0723,49.1117,248750.0
2015-12-03 15:30:00,62.21,62.4,62.15,62.39,365028.0,49.1039,49.2538,49.0565,49.2459,365028.0
2015-12-03 15:40:00,62.39,62.45,62.3,62.44,423312.0,49.2459,49.2933,49.1749,49.2854,423312.0
2015-12-03 15:50:00,62.43,62.51,62.32,62.37,767545.0,49.2775,49.3406,49.1907,49.2301,767545.0
2015-12-04 09:30:00,62.65,62.86,62.6,62.68,179600.0,49.4512,49.6169,49.4117,49.4748,179600.0
2015-12-04 09:40:00,62.69,63.08,62.69,63.08,211026.0,49.4827,49.7906,49.4827,49.7906,211026.0
2015-12-04 09:50:00,63.08,63.14,62.91,62.97,125531.0,49.7906,49.8379,49.6564,49.7037,125531.0
2015-12-04 10:00:00,62.97,63.08,62.97,63.05,217587.0,49.7037,49.7906,49.7037,49.7669,217587.0
2015-12-04 10:10:00,63.06,63.21,63.05,63.19,234471.0,49.7748,49.8932,49.7669,49.8774,234471.0
2015-12-04 10:20:00,63.19,63.25,63.14,63.24,147788.0,49.8774,49.9247,49.8379,49.9169,147788.0
2015-12-04 10:30:00,63.24,63.47,63.21,63.46,173650.0,49.9169,50.0984,49.8932,50.0905,173650.0
2015-12-04 10:40:00,63.45,63.55,63.34,63.55,210011.0,50.0826,50.1615,49.9958,50.1615,210011.0
2015-12-04 10:50:00,63.55,63.61,63.52,63.57,169523.0,50.1615,50.2089,50.1379,50.1773,169523.0
2015-12-04 11:00:00,63.57,63.65,63.49,63.51,158390.0,50.1773,50.2405,50.1142,50.13,158390.0
2015-12-04 11:10:00,63.52,63.61,63.41,63.41,108147.0,50.1379,50.2089,50.051,50.051,108147.0
2015-12-04 11:20:00,63.41,63.5,63.37,63.45,113221.0,50.051,50.1221,50.0195,50.0826,113221.0
2015-12-04 11:30:00,63.44,63.51,63.44,63.48,96143.0,50.0747,50.13,50.0747,50.1063,96143.0
2015-12-04 11:40:00,63.48,63.49,63.36,63.37,121709.0,50.1063,50.1142,50.0116,50.0195,121709.0
2015-12-04 11:50:00,63.37,63.42,63.37,63.41,91006.0,50.0195,50.0589,50.0195,50.051,91006.0
2015-12-04 12:00:00,63.4,63.44,63.32,63.42,108215.0,50.0431,50.0747,49.98,50.0589,108215.0
2015-12-04 12:10:00,63.42,63.51,63.41,63.41,62055.0,50.0589,50.13,50.051,50.051,62055.0
2015-12-04 12:20:00,63.42,63.5,63.41,63.43,67997.0,50.0589,50.1221,50.051,50.0668,67997.0
2015-12-04 12:30:00,63.45,63.72,63.44,63.7,150791.0,50.0826,50.2957,50.0747,50.2799,150791.0
2015-12-04 12:40:00,63.71,63.9,63.68,63.9,200157.0,50.2878,50.4378,50.2642,50.4378,200157.0
2015-12-04 12:50:00,63.91,63.98,63.84,63.98,116321.0,50.4457,50.501,50.3904,50.501,116321.0
2015-12-04 13:00:00,63.98,64.1,63.97,64.1,179074.0,50.501,50.5957,50.4931,50.5957,179074.0
2015-12-04 13:10:00,64.08,64.2,64.02,64.03,172953.0,50.5799,50.6746,50.5325,50.5404,172953.0
2015-12-04 13:20:00,64.02,64.07,63.99,64.03,69399.0,50.5325,50.572,50.5088,50.5404,69399.0
2015-12-04 13:30:00,64.03,64.06,64.0,64.06,120595.0,50.5404,50.5641,50.5167,50.5641,120595.0
2015-12-04 13:40:00,64.05,64.05,63.94,63.99,79758.0,50.5562,50.5562,50.4694,50.5088,79758.0
2015-12-04 13:50:00,64.0,64.07,63.98,64.05,79179.0,50.5167,50.572,50.501,50.5562,79179.0
2015-12-04 14:00:00,64.06,64.06,64.0,64.0,117320.0,50.5641,50.5641,50.5167,50.5167,117320.0
2015-12-04 14:10:00,64.0,64.02,63.91,63.92,191924.0,50.5167,50.5325,50.4457,50.4536,191924.0
2015-12-04 14:20:00,63.92,64.05,63.92,64.04,136298.0,50.4536,50.5562,50.4536,50.5483,136298.0
2015-12-04 14:30:00,64.04,64.08,64.03,64.04,138515.0,50.5483,50.5799,50.5404,50.5483,138515.0
2015-12-04 14:40:00,64.04,64.18,64.01,64.17,189568.0,50.5483,50.6588,50.5246,50.6509,189568.0
2015-12-04 14:50:00,64.17,64.21,64.13,64.16,95514.0,50.6509,50.6825,50.6194,50.643,95514.0
2015-12-04 15:00:00,64.17,64.19,64.09,64.18,146915.0,50.6509,50.6667,50.5878,50.6588,146915.0
2015-12-04 15:10:00,64.18,64.2,64.09,64.13,233311.0,50.6588,50.6746,50.5878,50.6194,233311.0
2015-12-04 15:20:00,64.12,64.16,64.03,64.08,225247.0,50.6115,50.643,50.5404,50.5799,225247.0
2015-12-04 15:30:00,64.08,64.09,63.94,63.96,164571.0,50.5799,50.5878,50.4694,50.4852,164571.0
2015-12-04 15:40:00,63.95,64.03,63.91,63.93,319884.0,50.4773,50.5404,50.4457,50.4615,319884.0
2015-12-04 15:50:00,63.94,64.0,63.89,63.98,712635.0,50.4694,50.5167,50.4299,50.501,712635.0
2015-12-07 09:30:00,63.8,63.91,63.72,63.88,234007.0,50.3589,50.4457,50.2957,50.422,234007.0
2015-12-07 09:40:00,63.86,63.98,63.72,63.72,230496.0,50.4062,50.501,50.2957,50.2957,230496.0
2015-12-07 09:50:00,63.7,63.73,63.65,63.68,165968.0,50.2799,50.3036,50.2405,50.2642,165968.0
2015-12-07 10:00:00,63.68,63.72,63.6,63.64,156029.0,50.2642,50.2957,50.201,50.2326,156029.0
2015-12-07 10:10:00,63.63,63.7,63.6,63.69,102111.0,50.2247,50.2799,50.201,50.2721,102111.0
2015-12-07 10:20:00,63.68,63.69,63.6,63.61,129286.0,50.2642,50.2721,50.201,50.2089,129286.0
2015-12-07 10:30:00,63.62,63.62,63.47,63.53,152261.0,50.2168,50.2168,50.0984,50.1458,152261.0
2015-12-07 10:40:00,63.53,63.54,63.3,63.33,157809.0,50.1458,50.1537,49.9642,49.9879,157809.0
2015-12-07 10:50:00,63.33,63.38,63.3,63.37,160519.0,49.9879,50.0274,49.9642,50.0195,160519.0
2015-12-07 11:00:00,63.37,63.39,63.31,63.36,153744.0,50.0195,50.0353,49.9721,50.0116,153744.0
2015-12-07 11:10:00,63.37,63.37,63.3,63.31,196764.0,50.0195,50.0195,49.9642,49.9721,196764.0
2015-12-07 11:20:00,63.32,63.34,63.2,63.24,182428.0,49.98,49.9958,49.8853,49.9169,182428.0
2015-12-07 11:30:00,63.24,63.35,63.23,63.33,139520.0,49.9169,50.0037,49.909,49.9879,139520.0
2015-12-07 11:40:00,63.34,63.36,63.24,63.27,111509.0,49.9958,50.0116,49.9169,49.9405,111509.0
2015-12-07 11:50:00,63.27,63.44,63.26,63.43,227633.0,49.9405,50.0747,49.9326,50.0668,227633.0
2015-12-07 12:00:00,63.42,63.42,63.31,63.33,138479.0,50.0589,50.0589,49.9721,49.9879,138479.0
2015-12-07 12:10:00,63.33,63.42,63.32,63.37,98777.0,49.9879,50.0589,49.98,50.0195,98777.0
2015-12-07 12:20:00,63.37,63.37,63.3,63.34,154118.0,50.0195,50.0195,49.9642,49.9958,154118.0
2015-12-07 12:30:00,63.34,63.35,63.2,63.21,255673.0,49.9958,50.0037,49.8853,49.8932,255673.0
2015-12-07 12:40:00,63.21,63.21,63.05,63.06,172884.0,49.8932,49.8932,49.7669,49.7748,172884.0
2015-12-07 12:50:00,63.06,63.1,63.0,63.0,172282.0,49.7748,49.8063,49.7274,49.7274,172282.0
2015-12-07 13:00:00,63.01,63.05,62.85,63.01,311902.0,49.7353,49.7669,49.609,49.7353,311902.0
2015-12-07 13:10:00,63.01,63.07,62.87,62.97,176407.0,49.7353,49.7827,49.6248,49.7037,176407.0
2015-12-07 13:20:00,62.96,62.98,62.86,62.91,323584.0,49.6958,49.7116,49.6169,49.6564,323584.0
2015-12-07 13:30:00,62.9,62.92,62.85,62.86,143670.0,49.6485,49.6643,49.609,49.6169,143670.0
2015-12-07 13:40:00,62.85,62.86,62.71,62.74,197031.0,49.609,49.6169,49.4985,49.5222,197031.0
2015-12-07 13:50:00,62.74,62.9,62.7,62.9,147466.0,49.5222,49.6485,49.4906,49.6485,147466.0
2015-12-07 14:00:00,62.89,63.01,62.83,62.97,227070.0,49.6406,49.7353,49.5932,49.7037,227070.0
2015-12-07 14:10:00,62.96,62.96,62.88,62.88,127781.0,49.6958,49.6958,49.6327,49.6327,127781.0
2015-12-07 14:20:00,62.88,62.93,62.82,62.88,222421.0,49.6327,49.6722,49.5853,49.6327,222421.0
2015-12-07 14:30:00,62.89,62.94,62.79,62.87,232887.0,49.6406,49.6801,49.5617,49.6248,232887.0
2015-12-07 14:40:00,62.86,62.86,62.75,62.81,191216.0,49.6169,49.6169,49.5301,49.5774,191216.0
2015-12-07 14:50:00,62.81,62.85,62.75,62.75,151457.0,49.5774,49.609,49.5301,49.5301,151457.0
2015-12-07 15:00:00,62.75,62.81,62.73,62.77,287628.0,49.5301,49.5774,49.5143,49.5459,287628.0
2015-12-07 15:10:00,62.77,62.79,62.7,62.78,221956.0,49.5459,49.5617,49.4906,49.5538,221956.0
2015-12-07 15:20:00,62.78,62.82,62.75,62.79,268121.0,49.5538,49.5853,49.5301,49.5617,268121.0
2015-12-07 15:30:00,62.79,62.82,62.75,62.79,289147.0,49.5617,49.5853,49.5301,49.5617,289147.0
2015-12-07 15:40:00,62.79,62.91,62.75,62.87,456866.0,49.5617,49.6564,49.5301,49.6248,456866.0
2015-12-07 15:50:00,62.86,62.86,62.74,62.82,771912.0,49.6169,49.6169,49.5222,49.5853,771912.0
2015-12-08 09:30:00,62.42,62.61,62.04,62.21,349066.0,49.2696,49.4196,48.9697,49.1039,349066.0
2015-12-08 09:40:00,62.24,62.48,62.2,62.42,104955.0,49.1275,49.317,49.096,49.2696,104955.0
2015-12-08 09:50:00,62.42,62.44,62.21,62.22,93840.0,49.2696,49.2854,49.1039,49.1117,93840.0
2015-12-08 10:00:00,62.22,62.38,62.2,62.31,134820.0,49.1117,49.238,49.096,49.1828,134820.0
2015-12-08 10:10:00,62.31,62.41,62.25,62.25,111837.0,49.1828,49.2617,49.1354,49.1354,111837.0
2015-12-08 10:20:00,62.25,62.26,62.1,62.11,132999.0,49.1354,49.1433,49.017,49.0249,132999.0
2015-12-08 10:30:00,62.1,62.34,62.05,62.28,158150.0,49.017,49.2065,48.9776,49.1591,158150.0
2015-12-08 10:40:00,62.29,62.46,62.28,62.41,162807.0,49.167,49.3012,49.1591,49.2617,162807.0
2015-12-08 10:50:00,62.42,62.57,62.4,62.57,94136.0,49.2696,49.388,49.2538,49.388,94136.0
2015-12-08 11:00:00,62.57,62.85,62.54,62.66,167081.0,49.388,49.609,49.3643,49.459,167081.0
2015-12-08 11:10:00,62.67,62.74,62.58,62.73,81166.0,49.4669,49.5222,49.3959,49.5143,81166.0
2015-12-08 11:20:00,62.74,62.77,62.57,62.58,127201.0,49.5222,49.5459,49.388,49.3959,127201.0
2015-12-08 11:30:00,62.57,62.63,62.47,62.5,82873.0,49.388,49.4354,49.3091,49.3328,82873.0
2015-12-08 11:40:00,62.5,62.57,62.5,62.54,75378.0,49.3328,49.388,49.3328,49.3643,75378.0
2015-12-08 11:50:00,62.55,62.64,62.47,62.61,89175.0,49.3722,49.4433,49.3091,49.4196,89175.0
2015-12-08 12:00:00,62.6,62.65,62.54,62.6,75511.0,49.4117,49.4512,49.3643,49.4117,75511.0
2015-12-08 12:10:00,62.6,62.62,62.4,62.42,130237.0,49.4117,49.4275,49.2538,49.2696,130237.0
2015-12-08 12:20:00,62.42,62.5,62.39,62.45,79523.0,49.2696,49.3328,49.2459,49.2933,79523.0
2015-12-08 12:30:00,62.45,62.48,62.4,62.45,61289.0,49.2933,49.317,49.2538,49.2933,61289.0
2015-12-08 12:40:00,62.45,62.5,62.42,62.44,75418.0,49.2933,49.3328,49.2696,49.2854,75418.0
2015-12-08 12:50:00,62.45,62.52,62.42,62.52,106335.0,49.2933,49.3485,49.2696,49.3485,106335.0
2015-12-08 13:00:00,62.51,62.6,62.48,62.6,67576.0,49.3406,49.4117,49.317,49.4117,67576.0
2015-12-08 13:10:00,62.59,62.64,62.5,62.5,93959.0,49.4038,49.4433,49.3328,49.3328,93959.0
2015-12-08 13:20:00,62.5,62.59,62.46,62.57,78142.0,49.3328,49.4038,49.3012,49.388,78142.0
2015-12-08 13:30:00,62.58,62.73,62.58,62.65,70141.0,49.3959,49.5143,49.3959,49.4512,70141.0
2015-12-08 13:40:00,62.65,62.65,62.59,62.61,56065.0,49.4512,49.4512,49.4038,49.4196,56065.0
2015-12-08 13:50:00,62.61,62.7,62.58,62.69,58920.0,49.4196,49.4906,49.3959,49.4827,58920.0
2015-12-08 14:00:00,62.7,62.94,62.69,62.93,112648.0,49.4906,49.6801,49.4827,49.6722,112648.0
2015-12-08 14:10:00,62.93,62.94,62.78,62.82,84999.0,49.6722,49.6801,49.5538,49.5853,84999.0
2015-12-08 14:20:00,62.82,62.83,62.72,62.73,72474.0,49.5853,49.5932,49.5064,49.5143,72474.0
2015-12-08 14:30:00,62.73,62.87,62.71,62.86,134282.0,49.5143,49.6248,49.4985,49.6169,134282.0
2015-12-08 14:40:00,62.85,62.9,62.77,62.87,120323.0,49.609,49.6485,49.5459,49.6248,120323.0
2015-12-08 14:50:00,62.87,62.92,62.77,62.77,123201.0,49.6248,49.6643,49.5459,49.5459,123201.0
2015-12-08 15:00:00,62.76,62.84,62.69,62.84,134971.0,49.538,49.6011,49.4827,49.6011,134971.0
2015-12-08 15:10:00,62.84,62.9,62.66,62.67,174837.0,49.6011,49.6485,49.459,49.4669,174837.0
2015-12-08 15:20:00,62.67,62.74,62.62,62.63,140201.0,49.4669,49.5222,49.4275,49.4354,140201.0
2015-12-08 15:30:00,62.62,62.8,62.56,62.78,187816.0,49.4275,49.5696,49.3801,49.5538,187816.0
2015-12-08 15:40:00,62.78,62.87,62.71,62.86,223504.0,49.5538,49.6248,49.4985,49.6169,223504.0
2015-12-08 15:50:00,62.86,62.91,62.73,62.76,307622.0,49.6169,49.6564,49.5143,49.538,307622.0
2015-12-09 09:30:00,62.31,62.98,62.27,62.96,199853.0,49.1828,49.7116,49.1512,49.6958,199853.0
2015-12-09 09:40:00,62.96,63.2,62.91,62.95,219662.0,49.6958,49.8853,49.6564,49.688,219662.0
2015-12-09 09:50:00,62.96,63.02,62.88,62.92,73207.0,49.6958,49.7432,49.6327,49.6643,73207.0
2015-12-09 10:00:00,62.92,63.07,62.89,63.06,114542.0,49.6643,49.7827,49.6406,49.7748,114542.0
2015-12-09 10:10:00,63.07,63.23,63.02,63.05,107259.0,49.7827,49.909,49.7432,49.7669,107259.0
2015-12-09 10:20:00,63.03,63.08,62.95,62.96,52358.0,49.7511,49.7906,49.688,49.6958,52358.0
2015-12-09 10:30:00,62.96,63.26,62.96,63.2,164575.0,49.6958,49.9326,49.6958,49.8853,164575.0
2015-12-09 10:40:00,63.2,63.27,63.1,63.1,50082.0,49.8853,49.9405,49.8063,49.8063,50082.0
2015-12-09 10:50:00,63.1,63.17,63.06,63.13,69347.0,49.8063,49.8616,49.7748,49.83,69347.0
2015-12-09 11:00:00,63.14,63.16,63.0,63.0,119987.0,49.8379,49.8537,49.7274,49.7274,119987.0
2015-12-09 11:10:00,63.0,63.07,62.95,62.96,184563.0,49.7274,49.7827,49.688,49.6958,184563.0
2015-12-09 11:20:00,62.95,62.98,62.85,62.86,106778.0,49.688,49.7116,49.609,49.6169,106778.0
2015-12-09 11:30:00,62.86,62.89,62.8,62.84,120022.0,49.6169,49.6406,49.5696,49.6011,120022.0
2015-12-09 11:40:00,62.85,62.86,62.53,62.57,260836.0,49.609,49.6169,49.3564,49.388,260836.0
2015-12-09 11:50:00,62.57,62.65,62.55,62.6,128797.0,49.388,49.4512,49.3722,49.4117,128797.0
2015-12-09 12:00:00,62.59,62.67,62.53,62.66,109222.0,49.4038,49.4669,49.3564,49.459,109222.0
2015-12-09 12:10:00,62.65,62.65,62.54,62.55,212912.0,49.4512,49.4512,49.3643,49.3722,212912.0
2015-12-09 12:20:00,62.54,62.55,62.22,62.24,131862.0,49.3643,49.3722,49.1117,49.1275,131862.0
2015-12-09 12:30:00,62.24,62.24,62.04,62.05,166491.0,49.1275,49.1275,48.9697,48.9776,166491.0
2015-12-09 12:40:00,62.05,62.18,61.91,62.14,202405.0,48.9776,49.0802,48.8671,49.0486,202405.0
2015-12-09 12:50:00,62.14,62.16,61.91,61.93,123967.0,49.0486,49.0644,48.8671,48.8828,123967.0
2015-12-09 13:00:00,61.94,62.07,61.78,61.98,145918.0,48.8907,48.9933,48.7644,48.9223,145918.0
2015-12-09 13:10:00,61.97,62.1,61.95,62.04,98567.0,48.9144,49.017,48.8986,48.9697,98567.0
2015-12-09 13:20:00,62.04,62.11,61.99,62.04,108774.0,48.9697,49.0249,48.9302,48.9697,108774.0
2015-12-09 13:30:00,62.05,62.05,61.87,61.9,230359.0,48.9776,48.9776,48.8355,48.8592,230359.0
2015-12-09 13:40:00,61.89,62.07,61.89,62.06,129758.0,48.8513,48.9933,48.8513,48.9855,129758.0
2015-12-09 13:50:00,62.08,62.22,62.06,62.19,127630.0,49.0012,49.1117,48.9855,49.0881,127630.0
2015-12-09 14:00:00,62.17,62.18,62.07,62.08,69710.0,49.0723,49.0802,48.9933,49.0012,69710.0
2015-12-09 14:10:00,62.08,62.27,62.08,62.19,133926.0,49.0012,49.1512,49.0012,49.0881,133926.0
2015-12-09 14:20:00,62.18,62.19,62.06,62.12,86690.0,49.0802,49.0881,48.9855,49.0328,86690.0
2015-12-09 14:30:00,62.11,62.17,62.08,62.15,74542.0,49.0249,49.0723,49.0012,49.0565,74542.0
2015-12-09 14:40:00,62.14,62.14,62.0,62.01,95624.0,49.0486,49.0486,48.9381,48.946,95624.0
2015-12-09 14:50:00,62.02,62.04,61.95,61.99,127389.0,48.9539,48.9697,48.8986,48.9302,127389.0
2015-12-09 15:00:00,61.99,62.17,61.96,62.1,140425.0,48.9302,49.0723,48.9065,49.017,140425.0
2015-12-09 15:10:00,62.11,62.17,62.04,62.07,112653.0,49.0249,49.0723,48.9697,48.9933,112653.0
2015-12-09 15:20:00,62.07,62.25,62.07,62.22,145340.0,48.9933,49.1354,48.9933,49.1117,145340.0
2015-12-09 15:30:00,62.23,62.42,62.23,62.38,328800.0,49.1196,49.2696,49.1196,49.238,328800.0
2015-12-09 15:40:00,62.38,62.42,62.19,62.2,252453.0,49.238,49.2696,49.0881,49.096,252453.0
2015-12-09 15:50:00,62.2,62.26,62.15,62.18,454052.0,49.096,49.1433,49.0565,49.0802,454052.0
2015-12-10 09:30:00,62.07,62.25,61.68,61.89,307295.0,48.9933,49.1354,48.6855,48.8513,307295.0
2015-12-10 09:40:00,61.88,62.04,61.88,62.0,158946.0,48.8434,48.9697,48.8434,48.9381,158946.0
2015-12-10 09:50:00,61.99,62.03,61.68,61.73,205691.0,48.9302,48.9618,48.6855,48.725,205691.0
2015-12-10 10:00:00,61.72,61.81,61.59,61.59,335511.0,48.7171,48.7881,48.6145,48.6145,335511.0
2015-12-10 10:10:00,61.59,61.66,61.5,61.66,298561.0,48.6145,48.6697,48.5434,48.6697,298561.0
2015-12-10 10:20:00,61.66,61.9,61.66,61.84,208123.0,48.6697,48.8592,48.6697,48.8118,208123.0
2015-12-10 10:30:00,61.85,61.87,61.61,61.83,414852.0,48.8197,48.8355,48.6303,48.8039,414852.0
2015-12-10 10:40:00,61.82,61.85,61.69,61.71,258842.0,48.796,48.8197,48.6934,48.7092,258842.0
2015-12-10 10:50:00,61.7,61.72,61.5,61.51,363125.0,48.7013,48.7171,48.5434,48.5513,363125.0
2015-12-10 11:00:00,61.5,61.59,61.45,61.48,288473.0,48.5434,48.6145,48.504,48.5276,288473.0
2015-12-10 11:10:00,61.48,61.61,61.44,61.51,397343.0,48.5276,48.6303,48.4961,48.5513,397343.0
2015-12-10 11:20:00,61.52,61.55,61.36,61.37,256352.0,48.5592,48.5829,48.4329,48.4408,256352.0
2015-12-10 11:30:00,61.37,61.37,61.25,61.27,285104.0,48.4408,48.4408,48.3461,48.3619,285104.0
2015-12-10 11:40:00,61.27,61.32,61.16,61.29,205965.0,48.3619,48.4014,48.2751,48.3777,205965.0
2015-12-10 11:50:00,61.29,61.3,61.22,61.25,178900.0,48.3777,48.3856,48.3224,48.3461,178900.0
2015-12-10 12:00:00,61.24,61.27,61.11,61.11,174902.0,48.3382,48.3619,48.2356,48.2356,174902.0
2015-12-10 12:10:00,61.11,61.12,60.93,60.95,344331.0,48.2356,48.2435,48.0935,48.1093,344331.0
2015-12-10 12:20:00,60.96,61.19,60.95,61.16,186249.0,48.1172,48.2987,48.1093,48.2751,186249.0
2015-12-10 12:30:00,61.16,61.19,61.04,61.1,127814.0,48.2751,48.2987,48.1803,48.2277,127814.0
2015-12-10 12:40:00,61.09,61.22,61.06,61.17,136578.0,48.2198,48.3224,48.1961,48.283,136578.0
2015-12-10 12:50:00,61.17,61.23,61.14,61.21,229231.0,48.283,48.3303,48.2593,48.3145,229231.0
2015-12-10 13:00:00,61.21,61.32,61.19,61.26,194905.0,48.3145,48.4014,48.2987,48.354,194905.0
2015-12-10 13:10:00,61.26,61.38,61.22,61.37,184075.0,48.354,48.4487,48.3224,48.4408,184075.0
2015-12-10 13:20:00,61.37,61.48,61.37,61.45,127253.0,48.4408,48.5276,48.4408,48.504,127253.0
2015-12-10 13:30:00,61.45,61.63,61.44,61.61,188416.0,48.504,48.646,48.4961,48.6303,188416.0
2015-12-10 13:40:00,61.61,61.62,61.46,61.55,171131.0,48.6303,48.6382,48.5119,48.5829,171131.0
2015-12-10 13:50:00,61.56,61.58,61.42,61.46,237737.0,48.5908,48.6066,48.4803,48.5119,237737.0
2015-12-10 14:00:00,61.46,61.46,61.39,61.43,506015.0,48.5119,48.5119,48.4566,48.4882,506015.0
2015-12-10 14:10:00,61.43,61.56,61.42,61.55,308432.0,48.4882,48.5908,48.4803,48.5829,308432.0
2015-12-10 14:20:00,61.55,61.64,61.5,61.62,252873.0,48.5829,48.6539,48.5434,48.6382,252873.0
2015-12-10 14:30:00,61.63,61.63,61.37,61.44,288758.0,48.646,48.646,48.4408,48.4961,288758.0
2015-12-10 14:40:00,61.45,61.56,61.45,61.48,1202613.0,48.504,48.5908,48.504,48.5276,1202613.0
2015-12-10 14:50:00,61.48,61.48,61.3,61.3,326523.0,48.5276,48.5276,48.3856,48.3856,326523.0
2015-12-10 15:00:00,61.31,61.31,61.17,61.18,351754.0,48.3935,48.3935,48.283,48.2908,351754.0
2015-12-10 15:10:00,61.17,61.18,61.0,61.03,532547.0,48.283,48.2908,48.1488,48.1724,532547.0
2015-12-10 15:20:00,61.02,61.05,60.89,61.03,395395.0,48.1646,48.1882,48.0619,48.1724,395395.0
2015-12-10 15:30:00,61.03,61.14,61.02,61.14,470237.0,48.1724,48.2593,48.1646,48.2593,470237.0
2015-12-10 15:40:00,61.13,61.21,61.07,61.13,716737.0,48.2514,48.3145,48.204,48.2514,716737.0
2015-12-10 15:50:00,61.13,61.13,60.92,60.98,1070100.0,48.2514,48.2514,48.0856,48.133,1070100.0
2015-12-11 09:30:00,59.97,60.3,59.9,60.19,432033.0,47.3358,47.5962,47.2805,47.5094,432033.0
2015-12-11 09:40:00,60.18,60.42,60.11,60.13,210726.0,47.5015,47.691,47.4463,47.4621,210726.0
2015-12-11 09:50:00,60.12,60.13,60.01,60.01,260165.0,47.4542,47.4621,47.3673,47.3673,260165.0
2015-12-11 10:00:00,60.0,60.32,59.9,60.08,434906.0,47.3594,47.612,47.2805,47.4226,434906.0
2015-12-11 10:10:00,60.09,60.17,60.05,60.07,313869.0,47.4305,47.4936,47.3989,47.4147,313869.0
2015-12-11 10:20:00,60.07,60.21,59.95,60.16,389295.0,47.4147,47.5252,47.32,47.4857,389295.0
2015-12-11 10:30:00,60.17,60.39,60.1,60.1,403160.0,47.4936,47.6673,47.4384,47.4384,403160.0
2015-12-11 10:40:00,60.11,60.3,60.08,60.23,462366.0,47.4463,47.5962,47.4226,47.541,462366.0
2015-12-11 10:50:00,60.23,60.29,60.13,60.14,313435.0,47.541,47.5883,47.4621,47.47,313435.0
2015-12-11 11:00:00,60.14,60.19,60.0,60.1,235550.0,47.47,47.5094,47.3594,47.4384,235550.0
2015-12-11 11:10:00,60.1,60.24,60.07,60.23,285249.0,47.4384,47.5489,47.4147,47.541,285249.0
2015-12-11 11:20:00,60.22,60.31,60.18,60.26,166162.0,47.5331,47.6041,47.5015,47.5647,166162.0
2015-12-11 11:30:00,60.25,60.26,60.05,60.13,207321.0,47.5568,47.5647,47.3989,47.4621,207321.0
2015-12-11 11:40:00,60.13,60.3,60.13,60.24,155416.0,47.4621,47.5962,47.4621,47.5489,155416.0
2015-12-11 11:50:00,60.24,60.28,60.1,60.11,194524.0,47.5489,47.5805,47.4384,47.4463,194524.0
2015-12-11 12:00:00,60.11,60.11,59.94,59.96,207818.0,47.4463,47.4463,47.3121,47.3279,207818.0
2015-12-11 12:10:00,59.96,60.0,59.76,59.77,300701.0,47.3279,47.3594,47.17,47.1779,300701.0
2015-12-11 12:20:00,59.77,59.82,59.51,59.56,383390.0,47.1779,47.2174,46.9727,47.0121,383390.0
2015-12-11 12:30:00,59.58,59.65,59.51,59.52,225501.0,47.0279,47.0832,46.9727,46.9806,225501.0
2015-12-11 12:40:00,59.51,59.54,59.46,59.47,294996.0,46.9727,46.9964,46.9332,46.9411,294996.0
2015-12-11 12:50:00,59.48,59.61,59.43,59.55,252536.0,46.949,47.0516,46.9095,47.0042,252536.0
2015-12-11 13:00:00,59.55,59.78,59.5,59.76,333645.0,47.0042,47.1858,46.9648,47.17,333645.0
2015-12-11 13:10:00,59.76,60.15,59.76,60.11,422466.0,47.17,47.4778,47.17,47.4463,422466.0
2015-12-11 13:20:00,60.12,60.12,59.99,60.01,258453.0,47.4542,47.4542,47.3516,47.3673,258453.0
2015-12-11 13:30:00,60.02,60.07,59.96,60.01,222403.0,47.3752,47.4147,47.3279,47.3673,222403.0
2015-12-11 13:40:00,60.01,60.05,59.9,59.98,187287.0,47.3673,47.3989,47.2805,47.3437,187287.0
2015-12-11 13:50:00,59.97,60.06,59.86,59.91,141935.0,47.3358,47.4068,47.2489,47.2884,141935.0
2015-12-11 14:00:00,59.9,59.92,59.79,59.86,207201.0,47.2805,47.2963,47.1937,47.2489,207201.0
2015-12-11 14:10:00,59.87,60.0,59.85,59.95,247878.0,47.2568,47.3594,47.241,47.32,247878.0
2015-12-11 14:20:00,59.95,59.96,59.71,59.75,200069.0,47.32,47.3279,47.1305,47.1621,200069.0
2015-12-11 14:30:00,59.76,59.82,59.74,59.8,193512.0,47.17,47.2174,47.1542,47.2016,193512.0
2015-12-11 14:40:00,59.8,59.82,59.72,59.75,231057.0,47.2016,47.2174,47.1384,47.1621,231057.0
2015-12-11 14:50:00,59.75,59.75,59.64,59.65,199434.0,47.1621,47.1621,47.0753,47.0832,199434.0
2015-12-11 15:00:00,59.65,59.72,59.43,59.45,358248.0,47.0832,47.1384,46.9095,46.9253,358248.0
2015-12-11 15:10:00,59.44,59.51,59.31,59.34,261823.0,46.9174,46.9727,46.8148,46.8385,261823.0
2015-12-11 15:20:00,59.33,59.34,59.17,59.31,417595.0,46.8306,46.8385,46.7043,46.8148,417595.0
2015-12-11 15:30:00,59.31,59.57,59.27,59.48,549073.0,46.8148,47.02,46.7832,46.949,549073.0
2015-12-11 15:40:00,59.48,59.56,59.41,59.54,612054.0,46.949,47.0121,46.8937,46.9964,612054.0
2015-12-11 15:50:00,59.55,59.58,59.39,59.47,856359.0,47.0042,47.0279,46.878,46.9411,856359.0
2015-12-14 09:30:00,59.72,59.74,59.24,59.56,444249.0,47.1384,47.1542,46.7596,47.0121,444249.0
2015-12-14 09:40:00,59.56,59.56,59.25,59.43,378489.0,47.0121,47.0121,46.7675,46.9095,378489.0
2015-12-14 09:50:00,59.42,59.42,58.98,59.0,553414.0,46.9016,46.9016,46.5543,46.5701,553414.0
2015-12-14 10:00:00,59.01,59.26,58.96,59.2,393317.0,46.578,46.7753,46.5385,46.728,393317.0
2015-12-14 10:10:00,59.2,59.29,58.64,58.74,750743.0,46.728,46.799,46.286,46.3649,750743.0
2015-12-14 10:20:00,58.74,58.77,58.44,58.48,366049.0,46.3649,46.3886,46.1281,46.1597,366049.0
2015-12-14 10:30:00,58.48,58.65,58.43,58.56,315137.0,46.1597,46.2939,46.1202,46.2228,315137.0
2015-12-14 10:40:00,58.56,58.62,58.35,58.37,324729.0,46.2228,46.2702,46.0571,46.0728,324729.0
2015-12-14 10:50:00,58.37,58.37,58.15,58.22,351392.0,46.0728,46.0728,45.8992,45.9544,351392.0
2015-12-14 11:00:00,58.23,58.3,58.06,58.13,335692.0,45.9623,46.0176,45.8282,45.8834,335692.0
2015-12-14 11:10:00,58.12,58.2,57.95,58.09,401851.0,45.8755,45.9387,45.7413,45.8518,401851.0
2015-12-14 11:20:00,58.09,58.34,58.09,58.26,329933.0,45.8518,46.0492,45.8518,45.986,329933.0
2015-12-14 11:30:00,58.24,58.25,58.07,58.19,281580.0,45.9702,45.9781,45.836,45.9308,281580.0
2015-12-14 11:40:00,58.19,58.25,57.99,58.0,242930.0,45.9308,45.9781,45.7729,45.7808,242930.0
2015-12-14 11:50:00,58.02,58.33,58.01,58.29,245935.0,45.7966,46.0413,45.7887,46.0097,245935.0
2015-12-14 12:00:00,58.29,58.51,58.27,58.5,252406.0,46.0097,46.1834,45.9939,46.1755,252406.0
2015-12-14 12:10:00,58.5,58.56,58.42,58.54,251489.0,46.1755,46.2228,46.1123,46.207,251489.0
2015-12-14 12:20:00,58.54,58.64,58.45,58.63,314520.0,46.207,46.286,46.136,46.2781,314520.0
2015-12-14 12:30:00,58.63,58.7,58.42,58.43,229956.0,46.2781,46.3333,46.1123,46.1202,229956.0
2015-12-14 12:40:00,58.43,58.45,58.28,58.28,191451.0,46.1202,46.136,46.0018,46.0018,191451.0
2015-12-14 12:50:00,58.28,58.44,58.26,58.41,334311.0,46.0018,46.1281,45.986,46.1044,334311.0
2015-12-14 13:00:00,58.4,58.48,58.35,58.37,254424.0,46.0965,46.1597,46.0571,46.0728,254424.0
2015-12-14 13:10:00,58.37,58.43,58.28,58.32,172604.0,46.0728,46.1202,46.0018,46.0334,172604.0
2015-12-14 13:20:00,58.33,58.33,58.22,58.25,191374.0,46.0413,46.0413,45.9544,45.9781,191374.0
2015-12-14 13:30:00,58.24,58.24,58.04,58.05,223280.0,45.9702,45.9702,45.8124,45.8203,223280.0
2015-12-14 13:40:00,58.05,58.17,58.03,58.16,145271.0,45.8203,45.915,45.8045,45.9071,145271.0
2015-12-14 13:50:00,58.16,58.22,58.12,58.15,173603.0,45.9071,45.9544,45.8755,45.8992,173603.0
2015-12-14 14:00:00,58.15,58.16,57.93,58.02,243835.0,45.8992,45.9071,45.7255,45.7966,243835.0
2015-12-14 14:10:00,58.02,58.17,57.95,58.02,184851.0,45.7966,45.915,45.7413,45.7966,184851.0
2015-12-14 14:20:00,58.03,58.08,57.96,58.04,450322.0,45.8045,45.8439,45.7492,45.8124,450322.0
2015-12-14 14:30:00,58.05,58.08,58.01,58.02,312897.0,45.8203,45.8439,45.7887,45.7966,312897.0
2015-12-14 14:40:00,58.02,58.2,58.01,58.2,151553.0,45.7966,45.9387,45.7887,45.9387,151553.0
2015-12-14 14:50:00,58.19,58.28,58.18,58.24,312588.0,45.9308,46.0018,45.9229,45.9702,312588.0
2015-12-14 15:00:00,58.25,58.29,58.15,58.2,406283.0,45.9781,46.0097,45.8992,45.9387,406283.0
2015-12-14 15:10:00,58.2,58.31,58.16,58.28,285796.0,45.9387,46.0255,45.9071,46.0018,285796.0
2015-12-14 15:20:00,58.28,58.34,58.21,58.31,263403.0,46.0018,46.0492,45.9466,46.0255,263403.0
2015-12-14 15:30:00,58.3,58.41,58.28,58.36,492238.0,46.0176,46.1044,46.0018,46.065,492238.0
2015-12-14 15:40:00,58.36,58.47,58.21,58.42,544192.0,46.065,46.1518,45.9466,46.1123,544192.0
2015-12-14 15:50:00,58.42,58.48,58.35,58.44,946407.0,46.1123,46.1597,46.0571,46.1281,946407.0
2015-12-15 09:30:00,59.67,60.02,59.39,59.4,604615.0,47.099,47.3752,46.878,46.8859,604615.0
2015-12-15 09:40:00,59.41,59.44,59.25,59.39,505589.0,46.8937,46.9174,46.7675,46.878,505589.0
2015-12-15 09:50:00,59.37,59.46,59.19,59.22,344847.0,46.8622,46.9332,46.7201,46.7438,344847.0
2015-12-15 10:00:00,59.23,59.33,59.17,59.3,443171.0,46.7517,46.8306,46.7043,46.8069,443171.0
2015-12-15 10:10:00,59.31,59.35,59.21,59.27,276560.0,46.8148,46.8464,46.7359,46.7832,276560.0
2015-12-15 10:20:00,59.26,59.49,59.26,59.46,356454.0,46.7753,46.9569,46.7753,46.9332,356454.0
2015-12-15 10:30:00,59.46,59.47,59.32,59.46,151489.0,46.9332,46.9411,46.8227,46.9332,151489.0
2015-12-15 10:40:00,59.46,59.66,59.42,59.62,354511.0,46.9332,47.0911,46.9016,47.0595,354511.0
2015-12-15 10:50:00,59.62,59.63,59.47,59.51,137497.0,47.0595,47.0674,46.9411,46.9727,137497.0
2015-12-15 11:00:00,59.51,59.65,59.46,59.63,143942.0,46.9727,47.0832,46.9332,47.0674,143942.0
2015-12-15 11:10:00,59.64,59.65,59.56,59.58,175908.0,47.0753,47.0832,47.0121,47.0279,175908.0
2015-12-15 11:20:00,59.57,59.57,59.46,59.48,257742.0,47.02,47.02,46.9332,46.949,257742.0
2015-12-15 11:30:00,59.49,59.52,59.34,59.34,210653.0,46.9569,46.9806,46.8385,46.8385,210653.0
2015-12-15 11:40:00,59.34,59.35,59.23,59.27,219680.0,46.8385,46.8464,46.7517,46.7832,219680.0
2015-12-15 11:50:00,59.27,59.5,59.26,59.5,240055.0,46.7832,46.9648,46.7753,46.9648,240055.0
2015-12-15 12:00:00,59.49,59.63,59.47,59.54,181883.0,46.9569,47.0674,46.9411,46.9964,181883.0
2015-12-15 12:10:00,59.54,59.58,59.47,59.54,109487.0,46.9964,47.0279,46.9411,46.9964,109487.0
2015-12-15 12:20:00,59.54,59.66,59.52,59.61,107462.0,46.9964,47.0911,46.9806,47.0516,107462.0
2015-12-15 12:30:00,59.6,59.83,59.6,59.77,345033.0,47.0437,47.2253,47.0437,47.1779,345033.0
2015-12-15 12:40:00,59.76,59.8,59.7,59.75,97699.0,47.17,47.2016,47.1226,47.1621,97699.0
2015-12-15 12:50:00,59.76,59.89,59.7,59.89,113450.0,47.17,47.2726,47.1226,47.2726,113450.0
2015-12-15 13:00:00,59.88,59.95,59.8,59.88,131297.0,47.2647,47.32,47.2016,47.2647,131297.0
2015-12-15 13:10:00,59.87,59.95,59.85,59.86,136774.0,47.2568,47.32,47.241,47.2489,136774.0
2015-12-15 13:20:00,59.86,59.97,59.81,59.94,260781.0,47.2489,47.3358,47.2095,47.3121,260781.0
2015-12-15 13:30:00,59.94,60.02,59.9,60.01,331116.0,47.3121,47.3752,47.2805,47.3673,331116.0
2015-12-15 13:40:00,60.02,60.18,60.0,60.18,146036.0,47.3752,47.5015,47.3594,47.5015,146036.0
2015-12-15 13:50:00,60.18,60.34,60.13,60.23,351682.0,47.5015,47.6278,47.4621,47.541,351682.0
2015-12-15 14:00:00,60.23,60.29,60.08,60.16,141525.0,47.541,47.5883,47.4226,47.4857,141525.0
2015-12-15 14:10:00,60.17,60.39,60.16,60.38,162893.0,47.4936,47.6673,47.4857,47.6594,162893.0
2015-12-15 14:20:00,60.39,60.47,60.33,60.38,319647.0,47.6673,47.7304,47.6199,47.6594,319647.0
2015-12-15 14:30:00,60.38,60.4,60.2,60.21,249867.0,47.6594,47.6752,47.5173,47.5252,249867.0
2015-12-15 14:40:00,60.2,60.31,60.18,60.22,193938.0,47.5173,47.6041,47.5015,47.5331,193938.0
2015-12-15 14:50:00,60.22,60.24,60.16,60.21,230002.0,47.5331,47.5489,47.4857,47.5252,230002.0
2015-12-15 15:00:00,60.2,60.22,60.16,60.2,262308.0,47.5173,47.5331,47.4857,47.5173,262308.0
2015-12-15 15:10:00,60.2,60.2,60.09,60.19,261383.0,47.5173,47.5173,47.4305,47.5094,261383.0
2015-12-15 15:20:00,60.18,60.23,60.08,60.15,280045.0,47.5015,47.541,47.4226,47.4778,280045.0
2015-12-15 15:30:00,60.14,60.15,59.93,60.02,433755.0,47.47,47.4778,47.3042,47.3752,433755.0
2015-12-15 15:40:00,60.03,60.15,59.99,60.07,431953.0,47.3831,47.4778,47.3516,47.4147,431953.0
2015-12-15 15:50:00,60.07,60.07,59.88,59.93,785043.0,47.4147,47.4147,47.2647,47.3042,785043.0
2015-12-16 09:30:00,60.47,60.84,60.33,60.34,264702.0,47.7304,48.0225,47.6199,47.6278,264702.0
2015-12-16 09:40:00,60.34,60.5,60.3,60.36,220571.0,47.6278,47.7541,47.5962,47.6436,220571.0
2015-12-16 09:50:00,60.36,60.39,60.1,60.12,197524.0,47.6436,47.6673,47.4384,47.4542,197524.0
2015-12-16 10:00:00,60.13,60.27,60.11,60.11,264911.0,47.4621,47.5726,47.4463,47.4463,264911.0
2015-12-16 10:10:00,60.11,60.27,59.98,60.27,171501.0,47.4463,47.5726,47.3437,47.5726,171501.0
2015-12-16 10:20:00,60.26,60.28,60.07,60.08,149937.0,47.5647,47.5805,47.4147,47.4226,149937.0
2015-12-16 10:30:00,60.07,60.18,59.95,59.97,231607.0,47.4147,47.5015,47.32,47.3358,231607.0
2015-12-16 10:40:00,59.97,60.08,59.9,60.07,218466.0,47.3358,47.4226,47.2805,47.4147,218466.0
2015-12-16 10:50:00,60.07,60.1,59.92,59.92,80496.0,47.4147,47.4384,47.2963,47.2963,80496.0
2015-12-16 11:00:00,59.93,59.97,59.88,59.94,131793.0,47.3042,47.3358,47.2647,47.3121,131793.0
2015-12-16 11:10:00,59.93,59.93,59.65,59.75,170086.0,47.3042,47.3042,47.0832,47.1621,170086.0
2015-12-16 11:20:00,59.75,59.77,59.59,59.61,246822.0,47.1621,47.1779,47.0358,47.0516,246822.0
2015-12-16 11:30:00,59.6,59.66,59.56,59.62,156903.0,47.0437,47.0911,47.0121,47.0595,156903.0
2015-12-16 11:40:00,59.62,59.62,59.47,59.53,112737.0,47.0595,47.0595,46.9411,46.9885,112737.0
2015-12-16 11:50:00,59.53,59.61,59.51,59.58,113227.0,46.9885,47.0516,46.9727,47.0279,113227.0
2015-12-16 12:00:00,59.58,59.67,59.57,59.61,71493.0,47.0279,47.099,47.02,47.0516,71493.0
2015-12-16 12:10:00,59.61,59.68,59.6,59.63,106513.0,47.0516,47.1069,47.0437,47.0674,106513.0
2015-12-16 12:20:00,59.64,59.84,59.64,59.84,233034.0,47.0753,47.2332,47.0753,47.2332,233034.0
2015-12-16 12:30:00,59.83,59.88,59.79,59.8,94005.0,47.2253,47.2647,47.1937,47.2016,94005.0
2015-12-16 12:40:00,59.81,59.88,59.79,59.83,124037.0,47.2095,47.2647,47.1937,47.2253,124037.0
2015-12-16 12:50:00,59.82,59.87,59.75,59.8,148076.0,47.2174,47.2568,47.1621,47.2016,148076.0
2015-12-16 13:00:00,59.8,59.93,59.78,59.92,141187.0,47.2016,47.3042,47.1858,47.2963,141187.0
2015-12-16 13:10:00,59.91,60.02,59.91,60.01,108054.0,47.2884,47.3752,47.2884,47.3673,108054.0
2015-12-16 13:20:00,60.01,60.09,60.0,60.05,102375.0,47.3673,47.4305,47.3594,47.3989,102375.0
2015-12-16 13:30:00,60.05,60.06,59.96,60.04,224272.0,47.3989,47.4068,47.3279,47.391,224272.0
2015-12-16 13:40:00,60.05,60.13,60.01,60.12,514880.0,47.3989,47.4621,47.3673,47.4542,514880.0
2015-12-16 13:50:00,60.12,60.25,60.04,60.15,265753.0,47.4542,47.5568,47.391,47.4778,265753.0
2015-12-16 14:00:00,60.1,60.72,59.76,60.61,565006.0,47.4384,47.9278,47.17,47.8409,565006.0
2015-12-16 14:10:00,60.59,60.59,60.21,60.25,186302.0,47.8251,47.8251,47.5252,47.5568,186302.0
2015-12-16 14:20:00,60.22,60.49,60.18,60.19,347254.0,47.5331,47.7462,47.5015,47.5094,347254.0
2015-12-16 14:30:00,60.19,60.46,60.02,60.26,477986.0,47.5094,47.7225,47.3752,47.5647,477986.0
2015-12-16 14:40:00,60.25,60.5,60.19,60.42,200798.0,47.5568,47.7541,47.5094,47.691,200798.0
2015-12-16 14:50:00,60.42,60.79,60.41,60.78,385407.0,47.691,47.983,47.6831,47.9751,385407.0
2015-12-16 15:00:00,60.77,60.85,60.57,60.59,321889.0,47.9672,48.0304,47.8094,47.8251,321889.0
2015-12-16 15:10:00,60.6,60.71,60.57,60.71,220060.0,47.833,47.9199,47.8094,47.9199,220060.0
2015-12-16 15:20:00,60.72,60.97,60.71,60.93,318516.0,47.9278,48.1251,47.9199,48.0935,318516.0
2015-12-16 15:30:00,60.93,61.03,60.84,61.01,645019.0,48.0935,48.1724,48.0225,48.1567,645019.0
2015-12-16 15:40:00,61.0,61.09,60.94,61.08,1131640.0,48.1488,48.2198,48.1014,48.2119,1131640.0
2015-12-16 15:50:00,61.07,61.08,60.91,60.94,730488.0,48.204,48.2119,48.0777,48.1014,730488.0
2015-12-17 09:30:00,61.16,61.45,61.09,61.37,546967.0,48.2751,48.504,48.2198,48.4408,546967.0
2015-12-17 09:40:00,61.37,61.41,61.23,61.32,325090.0,48.4408,48.4724,48.3303,48.4014,325090.0
2015-12-17 09:50:00,61.33,61.34,61.23,61.25,211664.0,48.4092,48.4171,48.3303,48.3461,211664.0
2015-12-17 10:00:00,61.25,61.26,61.03,61.1,284249.0,48.3461,48.354,48.1724,48.2277,284249.0
2015-12-17 10:10:00,61.1,61.17,60.87,60.91,211767.0,48.2277,48.283,48.0462,48.0777,211767.0
2015-12-17 10:20:00,60.91,61.05,60.87,61.0,151927.0,48.0777,48.1882,48.0462,48.1488,151927.0
2015-12-17 10:30:00,60.99,61.1,60.89,60.9,149926.0,48.1409,48.2277,48.0619,48.0698,149926.0
2015-12-17 10:40:00,60.9,60.95,60.73,60.73,166470.0,48.0698,48.1093,47.9357,47.9357,166470.0
2015-12-17 10:50:00,60.74,60.75,60.57,60.73,163107.0,47.9435,47.9514,47.8094,47.9357,163107.0
2015-12-17 11:00:00,60.72,60.82,60.7,60.74,136279.0,47.9278,48.0067,47.912,47.9435,136279.0
2015-12-17 11:10:00,60.74,60.75,60.53,60.55,205266.0,47.9435,47.9514,47.7778,47.7936,205266.0
2015-12-17 11:20:00,60.54,60.6,60.47,60.49,169324.0,47.7857,47.833,47.7304,47.7462,169324.0
2015-12-17 11:30:00,60.48,60.67,60.44,60.63,174728.0,47.7383,47.8883,47.7067,47.8567,174728.0
2015-12-17 11:40:00,60.63,60.72,60.55,60.58,118693.0,47.8567,47.9278,47.7936,47.8173,118693.0
2015-12-17 11:50:00,60.58,60.6,60.41,60.42,117189.0,47.8173,47.833,47.6831,47.691,117189.0
2015-12-17 12:00:00,60.42,60.44,60.28,60.44,133988.0,47.691,47.7067,47.5805,47.7067,133988.0
2015-12-17 12:10:00,60.43,60.53,60.42,60.48,118094.0,47.6989,47.7778,47.691,47.7383,118094.0
2015-12-17 12:20:00,60.48,60.48,60.35,60.42,77710.0,47.7383,47.7383,47.6357,47.691,77710.0
2015-12-17 12:30:00,60.42,60.45,60.26,60.31,76706.0,47.691,47.7146,47.5647,47.6041,76706.0
2015-12-17 12:40:00,60.31,60.32,60.17,60.22,102839.0,47.6041,47.612,47.4936,47.5331,102839.0
2015-12-17 12:50:00,60.21,60.42,60.18,60.42,83576.0,47.5252,47.691,47.5015,47.691,83576.0
2015-12-17 13:00:00,60.41,60.48,60.32,60.47,81549.0,47.6831,47.7383,47.612,47.7304,81549.0
2015-12-17 13:10:00,60.46,60.58,60.44,60.55,142752.0,47.7225,47.8173,47.7067,47.7936,142752.0
2015-12-17 13:20:00,60.55,60.67,60.46,60.49,80697.0,47.7936,47.8883,47.7225,47.7462,80697.0
2015-12-17 13:30:00,60.47,60.55,60.39,60.49,86464.0,47.7304,47.7936,47.6673,47.7462,86464.0
2015-12-17 13:40:00,60.5,60.63,60.45,60.61,96128.0,47.7541,47.8567,47.7146,47.8409,96128.0
2015-12-17 13:50:00,60.6,60.7,60.58,60.66,151393.0,47.833,47.912,47.8173,47.8804,151393.0
2015-12-17 14:00:00,60.66,60.71,60.61,60.63,89654.0,47.8804,47.9199,47.8409,47.8567,89654.0
2015-12-17 14:10:00,60.62,60.66,60.53,60.61,133699.0,47.8488,47.8804,47.7778,47.8409,133699.0
2015-12-17 14:20:00,60.63,60.63,60.44,60.45,116496.0,47.8567,47.8567,47.7067,47.7146,116496.0
2015-12-17 14:30:00,60.45,60.5,60.37,60.38,104661.0,47.7146,47.7541,47.6515,47.6594,104661.0
2015-12-17 14:40:00,60.38,60.38,60.27,60.3,248760.0,47.6594,47.6594,47.5726,47.5962,248760.0
2015-12-17 14:50:00,60.29,60.43,60.26,60.39,273903.0,47.5883,47.6989,47.5647,47.6673,273903.0
2015-12-17 15:00:00,60.4,60.51,60.39,60.47,174194.0,47.6752,47.762,47.6673,47.7304,174194.0
2015-12-17 15:10:00,60.47,60.51,60.43,60.45,191946.0,47.7304,47.762,47.6989,47.7146,191946.0
2015-12-17 15:20:00,60.45,60.5,60.35,60.41,218834.0,47.7146,47.7541,47.6357,47.6831,218834.0
2015-12-17 15:30:00,60.41,60.6,60.38,60.52,229764.0,47.6831,47.833,47.6594,47.7699,229764.0
2015-12-17 15:40:00,60.51,60.56,60.43,60.44,278281.0,47.762,47.8015,47.6989,47.7067,278281.0
2015-12-17 15:50:00,60.44,60.47,60.11,60.13,604149.0,47.7067,47.7304,47.4463,47.4621,604149.0
2015-12-18 09:30:00,59.91,59.97,59.6,59.6,1201457.0,47.2884,47.3358,47.0437,47.0437,1201457.0
2015-12-18 09:40:00,59.61,59.61,59.21,59.5,612374.0,47.0516,47.0516,46.7359,46.9648,612374.0
2015-12-18 09:50:00,59.51,59.71,59.51,59.64,374935.0,46.9727,47.1305,46.9727,47.0753,374935.0
2015-12-18 10:00:00,59.65,59.76,59.58,59.58,753451.0,47.0832,47.17,47.0279,47.0279,753451.0
2015-12-18 10:10:00,59.58,59.67,59.45,59.57,220577.0,47.0279,47.099,46.9253,47.02,220577.0
2015-12-18 10:20:00,59.56,59.74,59.5,59.55,318770.0,47.0121,47.1542,46.9648,47.0042,318770.0
2015-12-18 10:30:00,59.55,59.62,59.4,59.45,267083.0,47.0042,47.0595,46.8859,46.9253,267083.0
2015-12-18 10:40:00,59.45,59.66,59.45,59.6,153372.0,46.9253,47.0911,46.9253,47.0437,153372.0
2015-12-18 10:50:00,59.61,59.64,59.49,59.64,321508.0,47.0516,47.0753,46.9569,47.0753,321508.0
2015-12-18 11:00:00,59.64,59.65,59.55,59.58,188745.0,47.0753,47.0832,47.0042,47.0279,188745.0
2015-12-18 11:10:00,59.59,59.63,59.52,59.6,169078.0,47.0358,47.0674,46.9806,47.0437,169078.0
2015-12-18 11:20:00,59.61,59.63,59.51,59.54,129452.0,47.0516,47.0674,46.9727,46.9964,129452.0
2015-12-18 11:30:00,59.54,59.63,59.46,59.53,195768.0,46.9964,47.0674,46.9332,46.9885,195768.0
2015-12-18 11:40:00,59.52,59.54,59.25,59.25,208752.0,46.9806,46.9964,46.7675,46.7675,208752.0
2015-12-18 11:50:00,59.25,59.27,59.06,59.15,257055.0,46.7675,46.7832,46.6175,46.6885,257055.0
2015-12-18 12:00:00,59.15,59.26,59.13,59.18,163540.0,46.6885,46.7753,46.6727,46.7122,163540.0
2015-12-18 12:10:00,59.18,59.25,59.02,59.04,180836.0,46.7122,46.7675,46.5859,46.6017,180836.0
2015-12-18 12:20:00,59.04,59.11,59.01,59.06,163284.0,46.6017,46.6569,46.578,46.6175,163284.0
2015-12-18 12:30:00,59.06,59.06,58.83,58.84,223855.0,46.6175,46.6175,46.4359,46.4438,223855.0
2015-12-18 12:40:00,58.84,58.96,58.82,58.9,215546.0,46.4438,46.5385,46.428,46.4912,215546.0
2015-12-18 12:50:00,58.91,59.06,58.86,59.06,135288.0,46.4991,46.6175,46.4596,46.6175,135288.0
2015-12-18 13:00:00,59.07,59.24,59.04,59.2,262221.0,46.6254,46.7596,46.6017,46.728,262221.0
2015-12-18 13:10:00,59.2,59.36,59.18,59.33,164617.0,46.728,46.8543,46.7122,46.8306,164617.0
2015-12-18 13:20:00,59.33,59.33,59.21,59.22,126426.0,46.8306,46.8306,46.7359,46.7438,126426.0
2015-12-18 13:30:00,59.22,59.34,59.19,59.22,208106.0,46.7438,46.8385,46.7201,46.7438,208106.0
2015-12-18 13:40:00,59.21,59.31,59.15,59.18,132711.0,46.7359,46.8148,46.6885,46.7122,132711.0
2015-12-18 13:50:00,59.18,59.29,59.15,59.26,168517.0,46.7122,46.799,46.6885,46.7753,168517.0
2015-12-18 14:00:00,59.27,59.53,59.26,59.51,170580.0,46.7832,46.9885,46.7753,46.9727,170580.0
2015-12-18 14:10:00,59.51,59.53,59.27,59.35,193994.0,46.9727,46.9885,46.7832,46.8464,193994.0
2015-12-18 14:20:00,59.35,59.45,59.34,59.41,304607.0,46.8464,46.9253,46.8385,46.8937,304607.0
2015-12-18 14:30:00,59.41,59.45,59.34,59.4,187499.0,46.8937,46.9253,46.8385,46.8859,187499.0
2015-12-18 14:40:00,59.41,59.43,59.23,59.29,148575.0,46.8937,46.9095,46.7517,46.799,148575.0
2015-12-18 14:50:00,59.28,59.36,59.24,59.26,158597.0,46.7911,46.8543,46.7596,46.7753,158597.0
2015-12-18 15:00:00,59.26,59.32,59.18,59.25,223000.0,46.7753,46.8227,46.7122,46.7675,223000.0
2015-12-18 15:10:00,59.25,59.26,58.9,58.92,363925.0,46.7675,46.7753,46.4912,46.507,363925.0
2015-12-18 15:20:00,58.93,59.08,58.81,58.98,346216.0,46.5149,46.6333,46.4201,46.5543,346216.0
2015-12-18 15:30:00,58.98,59.11,58.96,59.0,513237.0,46.5543,46.6569,46.5385,46.5701,513237.0
2015-12-18 15:40:00,59.0,59.37,58.98,59.2,848130.0,46.5701,46.8622,46.5543,46.728,848130.0
2015-12-18 15:50:00,59.2,59.84,59.08,59.67,2424804.0,46.728,47.2332,46.6333,47.099,2424804.0
2015-12-21 09:30:00,59.95,60.4,59.87,59.93,510128.0,47.32,47.6752,47.2568,47.3042,510128.0
2015-12-21 09:40:00,59.92,60.07,59.75,60.05,185373.0,47.2963,47.4147,47.1621,47.3989,185373.0
2015-12-21 09:50:00,60.05,60.06,59.85,59.9,168281.0,47.3989,47.4068,47.241,47.2805,168281.0
2015-12-21 10:00:00,59.9,60.08,59.9,60.06,151383.0,47.2805,47.4226,47.2805,47.4068,151383.0
2015-12-21 10:10:00,60.06,60.16,60.01,60.1,217581.0,47.4068,47.4857,47.3673,47.4384,217581.0
2015-12-21 10:20:00,60.1,60.11,60.0,60.02,92370.0,47.4384,47.4463,47.3594,47.3752,92370.0
2015-12-21 10:30:00,60.02,60.12,60.0,60.01,108998.0,47.3752,47.4542,47.3594,47.3673,108998.0
2015-12-21 10:40:00,60.01,60.07,59.92,59.94,134959.0,47.3673,47.4147,47.2963,47.3121,134959.0
2015-12-21 10:50:00,59.94,60.05,59.93,60.03,129596.0,47.3121,47.3989,47.3042,47.3831,129596.0
2015-12-21 11:00:00,60.01,60.04,59.95,59.97,259302.0,47.3673,47.391,47.32,47.3358,259302.0
2015-12-21 11:10:00,59.98,59.98,59.78,59.82,151621.0,47.3437,47.3437,47.1858,47.2174,151621.0
2015-12-21 11:20:00,59.82,59.89,59.76,59.83,143134.0,47.2174,47.2726,47.17,47.2253,143134.0
2015-12-21 11:30:00,59.81,59.81,59.64,59.64,109452.0,47.2095,47.2095,47.0753,47.0753,109452.0
2015-12-21 11:40:00,59.64,59.7,59.6,59.62,109456.0,47.0753,47.1226,47.0437,47.0595,109456.0
2015-12-21 11:50:00,59.62,59.77,59.6,59.77,116658.0,47.0595,47.1779,47.0437,47.1779,116658.0
2015-12-21 12:00:00,59.77,59.77,59.65,59.68,92506.0,47.1779,47.1779,47.0832,47.1069,92506.0
2015-12-21 12:10:00,59.69,59.73,59.6,59.64,81408.0,47.1148,47.1463,47.0437,47.0753,81408.0
2015-12-21 12:20:00,59.64,59.72,59.62,59.64,59846.0,47.0753,47.1384,47.0595,47.0753,59846.0
2015-12-21 12:30:00,59.64,59.76,59.63,59.71,113317.0,47.0753,47.17,47.0674,47.1305,113317.0
2015-12-21 12:40:00,59.71,59.82,59.7,59.79,84533.0,47.1305,47.2174,47.1226,47.1937,84533.0
2015-12-21 12:50:00,59.79,59.88,59.78,59.8,122405.0,47.1937,47.2647,47.1858,47.2016,122405.0
2015-12-21 13:00:00,59.8,59.94,59.79,59.88,70189.0,47.2016,47.3121,47.1937,47.2647,70189.0
2015-12-21 13:10:00,59.89,59.98,59.86,59.93,92698.0,47.2726,47.3437,47.2489,47.3042,92698.0
2015-12-21 13:20:00,59.94,59.99,59.93,59.95,96769.0,47.3121,47.3516,47.3042,47.32,96769.0
2015-12-21 13:30:00,59.95,60.0,59.91,59.93,162556.0,47.32,47.3594,47.2884,47.3042,162556.0
2015-12-21 13:40:00,59.92,59.97,59.91,59.95,115571.0,47.2963,47.3358,47.2884,47.32,115571.0
2015-12-21 13:50:00,59.95,59.96,59.87,59.88,79799.0,47.32,47.3279,47.2568,47.2647,79799.0
2015-12-21 14:00:00,59.88,59.92,59.84,59.87,132088.0,47.2647,47.2963,47.2332,47.2568,132088.0
2015-12-21 14:10:00,59.87,59.88,59.77,59.79,102475.0,47.2568,47.2647,47.1779,47.1937,102475.0
2015-12-21 14:20:00,59.79,59.8,59.71,59.75,81739.0,47.1937,47.2016,47.1305,47.1621,81739.0
2015-12-21 14:30:00,59.74,59.8,59.73,59.8,116043.0,47.1542,47.2016,47.1463,47.2016,116043.0
2015-12-21 14:40:00,59.8,59.8,59.73,59.76,112904.0,47.2016,47.2016,47.1463,47.17,112904.0
2015-12-21 14:50:00,59.76,59.78,59.68,59.7,133901.0,47.17,47.1858,47.1069,47.1226,133901.0
2015-12-21 15:00:00,59.7,59.78,59.65,59.65,158497.0,47.1226,47.1858,47.0832,47.0832,158497.0
2015-12-21 15:10:00,59.65,59.74,59.61,59.64,231664.0,47.0832,47.1542,47.0516,47.0753,231664.0
2015-12-21 15:20:00,59.63,59.7,59.6,59.68,172505.0,47.0674,47.1226,47.0437,47.1069,172505.0
2015-12-21 15:30:00,59.69,59.82,59.67,59.76,230747.0,47.1148,47.2174,47.099,47.17,230747.0
2015-12-21 15:40:00,59.76,59.89,59.75,59.85,343808.0,47.17,47.2726,47.1621,47.241,343808.0
2015-12-21 15:50:00,59.84,59.98,59.81,59.97,519888.0,47.2332,47.3437,47.2095,47.3358,519888.0
2015-12-22 09:30:00,60.31,60.41,60.0,60.08,213231.0,47.6041,47.6831,47.3594,47.4226,213231.0
2015-12-22 09:40:00,60.09,60.18,60.01,60.04,312025.0,47.4305,47.5015,47.3673,47.391,312025.0
2015-12-22 09:50:00,60.03,60.09,59.98,60.03,284309.0,47.3831,47.4305,47.3437,47.3831,284309.0
2015-12-22 10:00:00,60.02,60.09,59.94,60.07,223373.0,47.3752,47.4305,47.3121,47.4147,223373.0
2015-12-22 10:10:00,60.07,60.11,59.92,59.98,140487.0,47.4147,47.4463,47.2963,47.3437,140487.0
2015-12-22 10:20:00,59.97,60.13,59.96,60.1,186249.0,47.3358,47.4621,47.3279,47.4384,186249.0
2015-12-22 10:30:00,60.09,60.13,60.0,60.11,158936.0,47.4305,47.4621,47.3594,47.4463,158936.0
2015-12-22 10:40:00,60.1,60.24,60.09,60.18,141989.0,47.4384,47.5489,47.4305,47.5015,141989.0
2015-12-22 10:50:00,60.18,60.21,60.12,60.16,159169.0,47.5015,47.5252,47.4542,47.4857,159169.0
2015-12-22 11:00:00,60.16,60.27,60.16,60.25,183741.0,47.4857,47.5726,47.4857,47.5568,183741.0
2015-12-22 11:10:00,60.25,60.29,60.18,60.19,185363.0,47.5568,47.5883,47.5015,47.5094,185363.0
2015-12-22 11:20:00,60.19,60.23,60.09,60.14,103042.0,47.5094,47.541,47.4305,47.47,103042.0
2015-12-22 11:30:00,60.14,60.38,60.13,60.37,175151.0,47.47,47.6594,47.4621,47.6515,175151.0
2015-12-22 11:40:00,60.37,60.45,60.35,60.42,168716.0,47.6515,47.7146,47.6357,47.691,168716.0
2015-12-22 11:50:00,60.41,60.45,60.39,60.45,83065.0,47.6831,47.7146,47.6673,47.7146,83065.0
2015-12-22 12:00:00,60.45,60.46,60.33,60.4,142812.0,47.7146,47.7225,47.6199,47.6752,142812.0
2015-12-22 12:10:00,60.4,60.46,60.33,60.45,127305.0,47.6752,47.7225,47.6199,47.7146,127305.0
2015-12-22 12:20:00,60.44,60.46,60.38,60.45,103755.0,47.7067,47.7225,47.6594,47.7146,103755.0
2015-12-22 12:30:00,60.45,60.59,60.45,60.54,111328.0,47.7146,47.8251,47.7146,47.7857,111328.0
2015-12-22 12:40:00,60.54,60.59,60.47,60.47,119264.0,47.7857,47.8251,47.7304,47.7304,119264.0
2015-12-22 12:50:00,60.48,60.57,60.47,60.57,167473.0,47.7383,47.8094,47.7304,47.8094,167473.0
2015-12-22 13:00:00,60.57,60.68,60.52,60.61,242474.0,47.8094,47.8962,47.7699,47.8409,242474.0
2015-12-22 13:10:00,60.62,60.64,60.52,60.62,81327.0,47.8488,47.8646,47.7699,47.8488,81327.0
2015-12-22 13:20:00,60.63,60.7,60.63,60.68,84150.0,47.8567,47.912,47.8567,47.8962,84150.0
2015-12-22 13:30:00,60.69,60.74,60.6,60.74,85558.0,47.9041,47.9435,47.833,47.9435,85558.0
2015-12-22 13:40:00,60.73,60.79,60.67,60.76,122504.0,47.9357,47.983,47.8883,47.9593,122504.0
2015-12-22 13:50:00,60.77,60.84,60.72,60.78,107873.0,47.9672,48.0225,47.9278,47.9751,107873.0
2015-12-22 14:00:00,60.79,60.8,60.66,60.68,90003.0,47.983,47.9909,47.8804,47.8962,90003.0
2015-12-22 14:10:00,60.68,60.71,60.63,60.64,105098.0,47.8962,47.9199,47.8567,47.8646,105098.0
2015-12-22 14:20:00,60.65,60.69,60.58,60.58,73471.0,47.8725,47.9041,47.8173,47.8173,73471.0
2015-12-22 14:30:00,60.58,60.63,60.57,60.62,109816.0,47.8173,47.8567,47.8094,47.8488,109816.0
2015-12-22 14:40:00,60.62,60.67,60.56,60.62,142174.0,47.8488,47.8883,47.8015,47.8488,142174.0
2015-12-22 14:50:00,60.61,60.68,60.61,60.67,111947.0,47.8409,47.8962,47.8409,47.8883,111947.0
2015-12-22 15:00:00,60.67,60.82,60.66,60.79,152962.0,47.8883,48.0067,47.8804,47.983,152962.0
2015-12-22 15:10:00,60.78,60.9,60.77,60.89,216482.0,47.9751,48.0698,47.9672,48.0619,216482.0
2015-12-22 15:20:00,60.88,60.97,60.86,60.89,183894.0,48.0541,48.1251,48.0383,48.0619,183894.0
2015-12-22 15:30:00,60.89,60.91,60.82,60.87,167013.0,48.0619,48.0777,48.0067,48.0462,167013.0
2015-12-22 15:40:00,60.87,60.87,60.65,60.68,199635.0,48.0462,48.0462,47.8725,47.8962,199635.0
2015-12-22 15:50:00,60.69,60.78,60.65,60.74,555078.0,47.9041,47.9751,47.8725,47.9435,555078.0
2015-12-23 09:30:00,60.94,61.37,60.75,61.22,218547.0,48.1014,48.4408,47.9514,48.3224,218547.0
2015-12-23 09:40:00,61.22,61.26,61.14,61.23,85001.0,48.3224,48.354,48.2593,48.3303,85001.0
2015-12-23 09:50:00,61.24,61.36,61.21,61.28,175245.0,48.3382,48.4329,48.3145,48.3698,175245.0
2015-12-23 10:00:00,61.26,61.34,61.23,61.25,136952.0,48.354,48.4171,48.3303,48.3461,136952.0
2015-12-23 10:10:00,61.25,61.34,61.2,61.31,162493.0,48.3461,48.4171,48.3066,48.3935,162493.0
2015-12-23 10:20:00,61.31,61.34,61.14,61.14,89150.0,48.3935,48.4171,48.2593,48.2593,89150.0
2015-12-23 10:30:00,61.15,61.24,61.15,61.23,147727.0,48.2672,48.3382,48.2672,48.3303,147727.0
2015-12-23 10:40:00,61.23,61.31,61.16,61.18,101065.0,48.3303,48.3935,48.2751,48.2908,101065.0
2015-12-23 10:50:00,61.2,61.34,61.19,61.32,77424.0,48.3066,48.4171,48.2987,48.4014,77424.0
2015-12-23 11:00:00,61.33,61.35,61.29,61.32,95199.0,48.4092,48.425,48.3777,48.4014,95199.0
2015-12-23 11:10:00,61.31,61.33,61.24,61.25,66249.0,48.3935,48.4092,48.3382,48.3461,66249.0
2015-12-23 11:20:00,61.25,61.26,61.15,61.18,95220.0,48.3461,48.354,48.2672,48.2908,95220.0
2015-12-23 11:30:00,61.18,61.22,61.12,61.13,77388.0,48.2908,48.3224,48.2435,48.2514,77388.0
2015-12-23 11:40:00,61.13,61.17,61.1,61.17,54186.0,48.2514,48.283,48.2277,48.283,54186.0
2015-12-23 11:50:00,61.16,61.18,61.14,61.15,67665.0,48.2751,48.2908,48.2593,48.2672,67665.0
2015-12-23 12:00:00,61.15,61.26,61.15,61.25,100259.0,48.2672,48.354,48.2672,48.3461,100259.0
2015-12-23 12:10:00,61.25,61.29,61.2,61.23,165540.0,48.3461,48.3777,48.3066,48.3303,165540.0
2015-12-23 12:20:00,61.23,61.33,61.22,61.3,108674.0,48.3303,48.4092,48.3224,48.3856,108674.0
2015-12-23 12:30:00,61.31,61.36,61.29,61.29,75591.0,48.3935,48.4329,48.3777,48.3777,75591.0
2015-12-23 12:40:00,61.28,61.31,61.24,61.25,99781.0,48.3698,48.3935,48.3382,48.3461,99781.0
2015-12-23 12:50:00,61.25,61.3,61.22,61.27,86962.0,48.3461,48.3856,48.3224,48.3619,86962.0
2015-12-23 13:00:00,61.26,61.3,61.22,61.26,79679.0,48.354,48.3856,48.3224,48.354,79679.0
2015-12-23 13:10:00,61.26,61.26,61.19,61.24,62735.0,48.354,48.354,48.2987,48.3382,62735.0
2015-12-23 13:20:00,61.24,61.29,61.24,61.27,96180.0,48.3382,48.3777,48.3382,48.3619,96180.0
2015-12-23 13:30:00,61.27,61.27,61.17,61.21,53926.0,48.3619,48.3619,48.283,48.3145,53926.0
2015-12-23 13:40:00,61.22,61.29,61.21,61.28,76529.0,48.3224,48.3777,48.3145,48.3698,76529.0
2015-12-23 13:50:00,61.29,61.33,61.26,61.28,88690.0,48.3777,48.4092,48.354,48.3698,88690.0
2015-12-23 14:00:00,61.29,61.32,61.26,61.32,109970.0,48.3777,48.4014,48.354,48.4014,109970.0
2015-12-23 14:10:00,61.32,61.35,61.29,61.32,77289.0,48.4014,48.425,48.3777,48.4014,77289.0
2015-12-23 14:20:00,61.32,61.36,61.3,61.32,71124.0,48.4014,48.4329,48.3856,48.4014,71124.0
2015-12-23 14:30:00,61.32,61.41,61.31,61.36,104044.0,48.4014,48.4724,48.3935,48.4329,104044.0
2015-12-23 14:40:00,61.38,61.41,61.31,61.36,113431.0,48.4487,48.4724,48.3935,48.4329,113431.0
2015-12-23 14:50:00,61.36,61.46,61.34,61.4,169058.0,48.4329,48.5119,48.4171,48.4645,169058.0
2015-12-23 15:00:00,61.4,61.43,61.35,61.42,126800.0,48.4645,48.4882,48.425,48.4803,126800.0
2015-12-23 15:10:00,61.41,61.47,61.37,61.47,127596.0,48.4724,48.5198,48.4408,48.5198,127596.0
2015-12-23 15:20:00,61.47,61.51,61.44,61.48,218803.0,48.5198,48.5513,48.4961,48.5276,218803.0
2015-12-23 15:30:00,61.48,61.49,61.34,61.4,181474.0,48.5276,48.5355,48.4171,48.4645,181474.0
2015-12-23 15:40:00,61.4,61.47,61.37,61.44,411009.0,48.4645,48.5198,48.4408,48.4961,411009.0
2015-12-23 15:50:00,61.44,61.45,61.35,61.42,511282.0,48.4961,48.504,48.425,48.4803,511282.0
2015-12-24 09:30:00,61.45,61.7,61.41,61.58,139760.0,48.504,48.7013,48.4724,48.6066,139760.0
2015-12-24 09:40:00,61.58,61.64,61.52,61.58,83589.0,48.6066,48.6539,48.5592,48.6066,83589.0
2015-12-24 09:50:00,61.57,61.58,61.52,61.54,121446.0,48.5987,48.6066,48.5592,48.575,121446.0
2015-12-24 10:00:00,61.53,61.53,61.45,61.49,110160.0,48.5671,48.5671,48.504,48.5355,110160.0
2015-12-24 10:10:00,61.49,61.53,61.47,61.53,125704.0,48.5355,48.5671,48.5198,48.5671,125704.0
2015-12-24 10:20:00,61.52,61.55,61.45,61.46,112615.0,48.5592,48.5829,48.504,48.5119,112615.0
2015-12-24 10:30:00,61.46,61.51,61.42,61.46,87233.0,48.5119,48.5513,48.4803,48.5119,87233.0
2015-12-24 10:40:00,61.45,61.5,61.43,61.48,59008.0,48.504,48.5434,48.4882,48.5276,59008.0
2015-12-24 10:50:00,61.49,61.51,61.44,61.5,43846.0,48.5355,48.5513,48.4961,48.5434,43846.0
2015-12-24 11:00:00,61.5,61.56,61.49,61.52,46602.0,48.5434,48.5908,48.5355,48.5592,46602.0
2015-12-24 11:10:00,61.53,61.55,61.45,61.48,52873.0,48.5671,48.5829,48.504,48.5276,52873.0
2015-12-24 11:20:00,61.48,61.52,61.46,61.52,51023.0,48.5276,48.5592,48.5119,48.5592,51023.0
2015-12-24 11:30:00,61.53,61.57,61.51,61.54,72903.0,48.5671,48.5987,48.5513,48.575,72903.0
2015-12-24 11:40:00,61.55,61.67,61.55,61.67,37901.0,48.5829,48.6776,48.5829,48.6776,37901.0
2015-12-24 11:50:00,61.66,61.76,61.64,61.74,84239.0,48.6697,48.7487,48.6539,48.7329,84239.0
2015-12-24 12:00:00,61.74,61.8,61.73,61.8,65885.0,48.7329,48.7802,48.725,48.7802,65885.0
2015-12-24 12:10:00,61.8,61.92,61.79,61.92,99401.0,48.7802,48.8749,48.7723,48.8749,99401.0
2015-12-24 12:20:00,61.92,61.96,61.88,61.93,74428.0,48.8749,48.9065,48.8434,48.8828,74428.0
2015-12-24 12:30:00,61.93,62.08,61.88,62.07,232436.0,48.8828,49.0012,48.8434,48.9933,232436.0
2015-12-24 12:40:00,62.08,62.09,61.96,62.02,213462.0,49.0012,49.0091,48.9065,48.9539,213462.0
2015-12-24 12:50:00,62.02,62.02,61.7,61.7,246767.0,48.9539,48.9539,48.7013,48.7013,246767.0
2015-12-28 09:30:00,61.27,61.48,61.27,61.38,184150.0,48.3619,48.5276,48.3619,48.4487,184150.0
2015-12-28 09:40:00,61.39,61.54,61.37,61.48,106760.0,48.4566,48.575,48.4408,48.5276,106760.0
2015-12-28 09:50:00,61.48,61.55,61.45,61.52,74247.0,48.5276,48.5829,48.504,48.5592,74247.0
2015-12-28 10:00:00,61.52,61.52,61.27,61.31,77907.0,48.5592,48.5592,48.3619,48.3935,77907.0
2015-12-28 10:10:00,61.32,61.32,61.2,61.24,93744.0,48.4014,48.4014,48.3066,48.3382,93744.0
2015-12-28 10:20:00,61.24,61.25,61.12,61.22,93388.0,48.3382,48.3461,48.2435,48.3224,93388.0
2015-12-28 10:30:00,61.22,61.35,61.21,61.25,119497.0,48.3224,48.425,48.3145,48.3461,119497.0
2015-12-28 10:40:00,61.25,61.25,61.11,61.11,89456.0,48.3461,48.3461,48.2356,48.2356,89456.0
2015-12-28 10:50:00,61.12,61.14,61.06,61.08,73351.0,48.2435,48.2593,48.1961,48.2119,73351.0
2015-12-28 11:00:00,61.08,61.15,61.01,61.15,110094.0,48.2119,48.2672,48.1567,48.2672,110094.0
2015-12-28 11:10:00,61.16,61.17,61.15,61.16,45248.0,48.2751,48.283,48.2672,48.2751,45248.0
2015-12-28 11:20:00,61.17,61.26,61.13,61.19,102545.0,48.283,48.354,48.2514,48.2987,102545.0
2015-12-28 11:30:00,61.19,61.23,61.15,61.21,61243.0,48.2987,48.3303,48.2672,48.3145,61243.0
2015-12-28 11:40:00,61.21,61.27,61.2,61.26,34434.0,48.3145,48.3619,48.3066,48.354,34434.0
2015-12-28 11:50:00,61.26,61.39,61.26,61.33,49713.0,48.354,48.4566,48.354,48.4092,49713.0
2015-12-28 12:00:00,61.32,61.38,61.25,61.38,76091.0,48.4014,48.4487,48.3461,48.4487,76091.0
2015-12-28 12:10:00,61.39,61.41,61.36,61.37,43999.0,48.4566,48.4724,48.4329,48.4408,43999.0
2015-12-28 12:20:00,61.36,61.42,61.33,61.39,61951.0,48.4329,48.4803,48.4092,48.4566,61951.0
2015-12-28 12:30:00,61.4,61.42,61.37,61.38,42268.0,48.4645,48.4803,48.4408,48.4487,42268.0
2015-12-28 12:40:00,61.38,61.45,61.36,61.45,32542.0,48.4487,48.504,48.4329,48.504,32542.0
2015-12-28 12:50:00,61.45,61.47,61.29,61.29,71216.0,48.504,48.5198,48.3777,48.3777,71216.0
2015-12-28 13:00:00,61.28,61.41,61.28,61.39,43870.0,48.3698,48.4724,48.3698,48.4566,43870.0
2015-12-28 13:10:00,61.39,61.53,61.39,61.52,56086.0,48.4566,48.5671,48.4566,48.5592,56086.0
2015-12-28 13:20:00,61.51,61.53,61.48,61.49,42343.0,48.5513,48.5671,48.5276,48.5355,42343.0
2015-12-28 13:30:00,61.49,61.59,61.49,61.51,100220.0,48.5355,48.6145,48.5355,48.5513,100220.0
2015-12-28 13:40:00,61.51,61.55,61.46,61.46,52618.0,48.5513,48.5829,48.5119,48.5119,52618.0
2015-12-28 13:50:00,61.46,61.49,61.38,61.43,48748.0,48.5119,48.5355,48.4487,48.4882,48748.0
2015-12-28 14:00:00,61.43,61.48,61.41,61.42,69281.0,48.4882,48.5276,48.4724,48.4803,69281.0
2015-12-28 14:10:00,61.42,61.45,61.38,61.44,81906.0,48.4803,48.504,48.4487,48.4961,81906.0
2015-12-28 14:20:00,61.45,61.52,61.44,61.52,39314.0,48.504,48.5592,48.4961,48.5592,39314.0
2015-12-28 14:30:00,61.53,61.57,61.5,61.5,87444.0,48.5671,48.5987,48.5434,48.5434,87444.0
2015-12-28 14:40:00,61.49,61.54,61.48,61.54,70474.0,48.5355,48.575,48.5276,48.575,70474.0
2015-12-28 14:50:00,61.54,61.62,61.53,61.61,66717.0,48.575,48.6382,48.5671,48.6303,66717.0
2015-12-28 15:00:00,61.61,61.64,61.57,61.63,59409.0,48.6303,48.6539,48.5987,48.646,59409.0
2015-12-28 15:10:00,61.64,61.65,61.52,61.53,68934.0,48.6539,48.6618,48.5592,48.5671,68934.0
2015-12-28 15:20:00,61.53,61.68,61.52,61.68,122049.0,48.5671,48.6855,48.5592,48.6855,122049.0
2015-12-28 15:30:00,61.68,61.7,61.61,61.64,93048.0,48.6855,48.7013,48.6303,48.6539,93048.0
2015-12-28 15:40:00,61.65,61.66,61.57,61.58,68279.0,48.6618,48.6697,48.5987,48.6066,68279.0
2015-12-28 15:50:00,61.59,61.63,61.57,61.62,156859.0,48.6145,48.646,48.5987,48.6382,156859.0
2015-12-29 09:30:00,62.07,62.43,61.98,62.38,162586.0,48.9933,49.2775,48.9223,49.238,162586.0
2015-12-29 09:40:00,62.38,62.5,62.3,62.49,176891.0,49.238,49.3328,49.1749,49.3249,176891.0
2015-12-29 09:50:00,62.5,62.5,62.33,62.37,56888.0,49.3328,49.3328,49.1986,49.2301,56888.0
2015-12-29 10:00:00,62.38,62.45,62.36,62.41,58050.0,49.238,49.2933,49.2222,49.2617,58050.0
2015-12-29 10:10:00,62.41,62.44,62.29,62.32,78093.0,49.2617,49.2854,49.167,49.1907,78093.0
2015-12-29 10:20:00,62.32,62.37,62.28,62.36,80396.0,49.1907,49.2301,49.1591,49.2222,80396.0
2015-12-29 10:30:00,62.36,62.37,62.27,62.31,82402.0,49.2222,49.2301,49.1512,49.1828,82402.0
2015-12-29 10:40:00,62.32,62.36,62.28,62.32,92399.0,49.1907,49.2222,49.1591,49.1907,92399.0
2015-12-29 10:50:00,62.33,62.35,62.28,62.3,135912.0,49.1986,49.2144,49.1591,49.1749,135912.0
2015-12-29 11:00:00,62.3,62.34,62.25,62.29,121835.0,49.1749,49.2065,49.1354,49.167,121835.0
2015-12-29 11:10:00,62.29,62.3,62.23,62.28,71797.0,49.167,49.1749,49.1196,49.1591,71797.0
2015-12-29 11:20:00,62.28,62.3,62.25,62.29,50052.0,49.1591,49.1749,49.1354,49.167,50052.0
2015-12-29 11:30:00,62.29,62.34,62.26,62.32,107853.0,49.167,49.2065,49.1433,49.1907,107853.0
2015-12-29 11:40:00,62.32,62.33,62.24,62.26,78327.0,49.1907,49.1986,49.1275,49.1433,78327.0
2015-12-29 11:50:00,62.26,62.33,62.25,62.31,52740.0,49.1433,49.1986,49.1354,49.1828,52740.0
2015-12-29 12:00:00,62.31,62.32,62.25,62.3,100296.0,49.1828,49.1907,49.1354,49.1749,100296.0
2015-12-29 12:10:00,62.3,62.35,62.29,62.33,130568.0,49.1749,49.2144,49.167,49.1986,130568.0
2015-12-29 12:20:00,62.33,62.36,62.31,62.35,52865.0,49.1986,49.2222,49.1828,49.2144,52865.0
2015-12-29 12:30:00,62.33,62.37,62.31,62.36,45756.0,49.1986,49.2301,49.1828,49.2222,45756.0
2015-12-29 12:40:00,62.36,62.44,62.33,62.39,105680.0,49.2222,49.2854,49.1986,49.2459,105680.0
2015-12-29 12:50:00,62.38,62.41,62.33,62.4,63159.0,49.238,49.2617,49.1986,49.2538,63159.0
2015-12-29 13:00:00,62.4,62.46,62.37,62.45,56265.0,49.2538,49.3012,49.2301,49.2933,56265.0
2015-12-29 13:10:00,62.45,62.57,62.44,62.57,156096.0,49.2933,49.388,49.2854,49.388,156096.0
2015-12-29 13:20:00,62.57,62.59,62.47,62.51,38738.0,49.388,49.4038,49.3091,49.3406,38738.0
2015-12-29 13:30:00,62.51,62.51,62.39,62.39,34579.0,49.3406,49.3406,49.2459,49.2459,34579.0
2015-12-29 13:40:00,62.39,62.5,62.39,62.5,39782.0,49.2459,49.3328,49.2459,49.3328,39782.0
2015-12-29 13:50:00,62.51,62.55,62.49,62.52,43762.0,49.3406,49.3722,49.3249,49.3485,43762.0
2015-12-29 14:00:00,62.53,62.6,62.52,62.53,128313.0,49.3564,49.4117,49.3485,49.3564,128313.0
2015-12-29 14:10:00,62.54,62.58,62.46,62.58,70075.0,49.3643,49.3959,49.3012,49.3959,70075.0
2015-12-29 14:20:00,62.58,62.62,62.53,62.6,63355.0,49.3959,49.4275,49.3564,49.4117,63355.0
2015-12-29 14:30:00,62.6,62.6,62.51,62.57,72888.0,49.4117,49.4117,49.3406,49.388,72888.0
2015-12-29 14:40:00,62.58,62.64,62.52,62.6,65377.0,49.3959,49.4433,49.3485,49.4117,65377.0
2015-12-29 14:50:00,62.6,62.69,62.57,62.68,77409.0,49.4117,49.4827,49.388,49.4748,77409.0
2015-12-29 15:00:00,62.69,62.74,62.64,62.7,102102.0,49.4827,49.5222,49.4433,49.4906,102102.0
2015-12-29 15:10:00,62.7,62.72,62.61,62.67,97622.0,49.4906,49.5064,49.4196,49.4669,97622.0
2015-12-29 15:20:00,62.67,62.68,62.58,62.65,96684.0,49.4669,49.4748,49.3959,49.4512,96684.0
2015-12-29 15:30:00,62.67,62.69,62.58,62.59,99333.0,49.4669,49.4827,49.3959,49.4038,99333.0
2015-12-29 15:40:00,62.58,62.62,62.52,62.55,188633.0,49.3959,49.4275,49.3485,49.3722,188633.0
2015-12-29 15:50:00,62.55,62.59,62.51,62.55,258869.0,49.3722,49.4038,49.3406,49.3722,258869.0
2015-12-30 09:30:00,62.5,62.54,62.25,62.48,152242.0,49.3328,49.3643,49.1354,49.317,152242.0
2015-12-30 09:40:00,62.48,62.55,62.4,62.52,74277.0,49.317,49.3722,49.2538,49.3485,74277.0
2015-12-30 09:50:00,62.51,62.68,62.5,62.63,93035.0,49.3406,49.4748,49.3328,49.4354,93035.0
2015-12-30 10:00:00,62.64,62.71,62.54,62.65,97081.0,49.4433,49.4985,49.3643,49.4512,97081.0
2015-12-30 10:10:00,62.64,62.69,62.61,62.65,124775.0,49.4433,49.4827,49.4196,49.4512,124775.0
2015-12-30 10:20:00,62.65,62.66,62.53,62.54,157040.0,49.4512,49.459,49.3564,49.3643,157040.0
2015-12-30 10:30:00,62.53,62.58,62.5,62.55,44459.0,49.3564,49.3959,49.3328,49.3722,44459.0
2015-12-30 10:40:00,62.55,62.7,62.55,62.69,71692.0,49.3722,49.4906,49.3722,49.4827,71692.0
2015-12-30 10:50:00,62.69,62.73,62.65,62.66,41956.0,49.4827,49.5143,49.4512,49.459,41956.0
2015-12-30 11:00:00,62.66,62.87,62.66,62.86,136603.0,49.459,49.6248,49.459,49.6169,136603.0
2015-12-30 11:10:00,62.86,62.92,62.82,62.89,105299.0,49.6169,49.6643,49.5853,49.6406,105299.0
2015-12-30 11:20:00,62.9,63.0,62.88,62.99,123924.0,49.6485,49.7274,49.6327,49.7195,123924.0
2015-12-30 11:30:00,62.99,62.99,62.88,62.93,120848.0,49.7195,49.7195,49.6327,49.6722,120848.0
2015-12-30 11:40:00,62.94,62.98,62.91,62.97,116022.0,49.6801,49.7116,49.6564,49.7037,116022.0
2015-12-30 11:50:00,62.97,63.03,62.94,62.96,117393.0,49.7037,49.7511,49.6801,49.6958,117393.0
2015-12-30 12:00:00,62.96,62.96,62.83,62.87,48628.0,49.6958,49.6958,49.5932,49.6248,48628.0
2015-12-30 12:10:00,62.87,62.87,62.75,62.84,59556.0,49.6248,49.6248,49.5301,49.6011,59556.0
2015-12-30 12:20:00,62.83,62.97,62.83,62.97,119656.0,49.5932,49.7037,49.5932,49.7037,119656.0
2015-12-30 12:30:00,62.96,62.97,62.75,62.77,51128.0,49.6958,49.7037,49.5301,49.5459,51128.0
2015-12-30 12:40:00,62.76,62.84,62.73,62.81,43337.0,49.538,49.6011,49.5143,49.5774,43337.0
2015-12-30 12:50:00,62.81,62.83,62.75,62.83,48801.0,49.5774,49.5932,49.5301,49.5932,48801.0
2015-12-30 13:00:00,62.83,62.91,62.82,62.9,71866.0,49.5932,49.6564,49.5853,49.6485,71866.0
2015-12-30 13:10:00,62.9,62.92,62.82,62.88,80121.0,49.6485,49.6643,49.5853,49.6327,80121.0
2015-12-30 13:20:00,62.88,62.88,62.79,62.82,61553.0,49.6327,49.6327,49.5617,49.5853,61553.0
2015-12-30 13:30:00,62.81,62.96,62.79,62.93,248366.0,49.5774,49.6958,49.5617,49.6722,248366.0
2015-12-30 13:40:00,62.92,63.0,62.92,63.0,85581.0,49.6643,49.7274,49.6643,49.7274,85581.0
2015-12-30 13:50:00,63.0,63.0,62.95,62.97,59604.0,49.7274,49.7274,49.688,49.7037,59604.0
2015-12-30 14:00:00,62.96,62.96,62.88,62.88,50393.0,49.6958,49.6958,49.6327,49.6327,50393.0
2015-12-30 14:10:00,62.88,62.92,62.86,62.88,63186.0,49.6327,49.6643,49.6169,49.6327,63186.0
2015-12-30 14:20:00,62.89,62.89,62.79,62.84,70308.0,49.6406,49.6406,49.5617,49.6011,70308.0
2015-12-30 14:30:00,62.85,62.87,62.79,62.84,212544.0,49.609,49.6248,49.5617,49.6011,212544.0
2015-12-30 14:40:00,62.84,62.84,62.78,62.79,49429.0,49.6011,49.6011,49.5538,49.5617,49429.0
2015-12-30 14:50:00,62.79,62.8,62.73,62.74,89932.0,49.5617,49.5696,49.5143,49.5222,89932.0
2015-12-30 15:00:00,62.74,62.78,62.72,62.75,90551.0,49.5222,49.5538,49.5064,49.5301,90551.0
2015-12-30 15:10:00,62.76,62.79,62.7,62.77,111085.0,49.538,49.5617,49.4906,49.5459,111085.0
2015-12-30 15:20:00,62.77,62.8,62.74,62.76,90523.0,49.5459,49.5696,49.5222,49.538,90523.0
2015-12-30 15:30:00,62.75,62.76,62.47,62.64,222485.0,49.5301,49.538,49.3091,49.4433,222485.0
2015-12-30 15:40:00,62.63,62.72,62.59,62.66,158652.0,49.4354,49.5064,49.4038,49.459,158652.0
2015-12-30 15:50:00,62.67,62.67,62.47,62.47,293702.0,49.4669,49.4669,49.3091,49.3091,293702.0
2015-12-31 09:30:00,62.36,62.46,62.13,62.35,166746.0,49.2222,49.3012,49.0407,49.2144,166746.0
2015-12-31 09:40:00,62.34,62.48,62.2,62.23,130079.0,49.2065,49.317,49.096,49.1196,130079.0
2015-12-31 09:50:00,62.23,62.32,62.18,62.23,103157.0,49.1196,49.1907,49.0802,49.1196,103157.0
2015-12-31 10:00:00,62.22,62.28,62.2,62.21,94222.0,49.1117,49.1591,49.096,49.1039,94222.0
2015-12-31 10:10:00,62.21,62.24,62.15,62.16,98779.0,49.1039,49.1275,49.0565,49.0644,98779.0
2015-12-31 10:20:00,62.15,62.17,62.01,62.06,131364.0,49.0565,49.0723,48.946,48.9855,131364.0
2015-12-31 10:30:00,62.06,62.08,61.96,62.07,132444.0,48.9855,49.0012,48.9065,48.9933,132444.0
2015-12-31 10:40:00,62.06,62.11,62.01,62.11,90734.0,48.9855,49.0249,48.946,49.0249,90734.0
2015-12-31 10:50:00,62.12,62.16,62.1,62.16,83383.0,49.0328,49.0644,49.017,49.0644,83383.0
2015-12-31 11:00:00,62.17,62.31,62.14,62.3,79611.0,49.0723,49.1828,49.0486,49.1749,79611.0
2015-12-31 11:10:00,62.3,62.39,62.29,62.37,77076.0,49.1749,49.2459,49.167,49.2301,77076.0
2015-12-31 11:20:00,62.36,62.37,62.3,62.32,69644.0,49.2222,49.2301,49.1749,49.1907,69644.0
2015-12-31 11:30:00,62.32,62.47,62.31,62.43,71380.0,49.1907,49.3091,49.1828,49.2775,71380.0
2015-12-31 11:40:00,62.43,62.6,62.43,62.6,84342.0,49.2775,49.4117,49.2775,49.4117,84342.0
2015-12-31 11:50:00,62.6,62.64,62.56,62.64,64189.0,49.4117,49.4433,49.3801,49.4433,64189.0
2015-12-31 12:00:00,62.64,62.71,62.59,62.71,69893.0,49.4433,49.4985,49.4038,49.4985,69893.0
2015-12-31 12:10:00,62.72,62.72,62.55,62.62,59632.0,49.5064,49.5064,49.3722,49.4275,59632.0
2015-12-31 12:20:00,62.62,62.74,62.6,62.71,47390.0,49.4275,49.5222,49.4117,49.4985,47390.0
2015-12-31 12:30:00,62.71,62.73,62.61,62.63,29826.0,49.4985,49.5143,49.4196,49.4354,29826.0
2015-12-31 12:40:00,62.64,62.66,62.54,62.57,43233.0,49.4433,49.459,49.3643,49.388,43233.0
2015-12-31 12:50:00,62.57,62.6,62.53,62.54,46277.0,49.388,49.4117,49.3564,49.3643,46277.0
2015-12-31 13:00:00,62.53,62.55,62.4,62.4,66640.0,49.3564,49.3722,49.2538,49.2538,66640.0
2015-12-31 13:10:00,62.39,62.48,62.38,62.47,70500.0,49.2459,49.317,49.238,49.3091,70500.0
2015-12-31 13:20:00,62.47,62.5,62.45,62.47,49072.0,49.3091,49.3328,49.2933,49.3091,49072.0
2015-12-31 13:30:00,62.46,62.48,62.43,62.47,33508.0,49.3012,49.317,49.2775,49.3091,33508.0
2015-12-31 13:40:00,62.46,62.55,62.46,62.54,45648.0,49.3012,49.3722,49.3012,49.3643,45648.0
2015-12-31 13:50:00,62.53,62.59,62.52,62.54,103437.0,49.3564,49.4038,49.3485,49.3643,103437.0
2015-12-31 14:00:00,62.55,62.56,62.46,62.5,102524.0,49.3722,49.3801,49.3012,49.3328,102524.0
2015-12-31 14:10:00,62.51,62.57,62.5,62.52,120889.0,49.3406,49.388,49.3328,49.3485,120889.0
2015-12-31 14:20:00,62.52,62.53,62.37,62.42,85416.0,49.3485,49.3564,49.2301,49.2696,85416.0
2015-12-31 14:30:00,62.43,62.43,62.24,62.27,80543.0,49.2775,49.2775,49.1275,49.1512,80543.0
2015-12-31 14:40:00,62.28,62.38,62.27,62.37,68828.0,49.1591,49.238,49.1512,49.2301,68828.0
2015-12-31 14:50:00,62.38,62.39,62.33,62.37,67334.0,49.238,49.2459,49.1986,49.2301,67334.0
2015-12-31 15:00:00,62.36,62.36,62.3,62.3,82996.0,49.2222,49.2222,49.1749,49.1749,82996.0
2015-12-31 15:10:00,62.31,62.41,62.26,62.4,139030.0,49.1828,49.2617,49.1433,49.2538,139030.0
2015-12-31 15:20:00,62.4,62.41,62.3,62.33,101023.0,49.2538,49.2617,49.1749,49.1986,101023.0
2015-12-31 15:30:00,62.32,62.43,62.3,62.4,129558.0,49.1907,49.2775,49.1749,49.2538,129558.0
2015-12-31 15:40:00,62.4,62.42,62.27,62.28,158011.0,49.2538,49.2696,49.1512,49.1591,158011.0
2015-12-31 15:50:00,62.28,62.28,61.96,61.97,410934.0,49.1591,49.1591,48.9065,48.9144,410934.0
2016-01-04 09:30:00,60.66,60.99,60.47,60.64,412204.0,47.8804,48.1409,47.7304,47.8646,412204.0
2016-01-04 09:40:00,60.63,60.8,60.43,60.8,244414.0,47.8567,47.9909,47.6989,47.9909,244414.0
2016-01-04 09:50:00,60.81,61.07,60.75,60.76,162294.0,47.9988,48.204,47.9514,47.9593,162294.0
2016-01-04 10:00:00,60.76,60.77,60.51,60.62,260894.0,47.9593,47.9672,47.762,47.8488,260894.0
2016-01-04 10:10:00,60.62,60.81,60.55,60.81,127330.0,47.8488,47.9988,47.7936,47.9988,127330.0
2016-01-04 10:20:00,60.81,60.89,60.67,60.68,148303.0,47.9988,48.0619,47.8883,47.8962,148303.0
2016-01-04 10:30:00,60.67,60.69,60.54,60.66,147038.0,47.8883,47.9041,47.7857,47.8804,147038.0
2016-01-04 10:40:00,60.65,60.65,60.49,60.56,133911.0,47.8725,47.8725,47.7462,47.8015,133911.0
2016-01-04 10:50:00,60.57,60.59,60.29,60.31,134105.0,47.8094,47.8251,47.5883,47.6041,134105.0
2016-01-04 11:00:00,60.32,60.32,60.07,60.15,264845.0,47.612,47.612,47.4147,47.4778,264845.0
2016-01-04 11:10:00,60.15,60.2,60.04,60.1,149450.0,47.4778,47.5173,47.391,47.4384,149450.0
2016-01-04 11:20:00,60.1,60.22,60.05,60.2,139874.0,47.4384,47.5331,47.3989,47.5173,139874.0
2016-01-04 11:30:00,60.19,60.25,60.15,60.24,175062.0,47.5094,47.5568,47.4778,47.5489,175062.0
2016-01-04 11:40:00,60.25,60.35,60.24,60.32,232850.0,47.5568,47.6357,47.5489,47.612,232850.0
2016-01-04 11:50:00,60.32,60.38,60.22,60.26,197924.0,47.612,47.6594,47.5331,47.5647,197924.0
2016-01-04 12:00:00,60.25,60.34,60.17,60.23,142549.0,47.5568,47.6278,47.4936,47.541,142549.0
2016-01-04 12:10:00,60.23,60.26,60.1,60.13,172938.0,47.541,47.5647,47.4384,47.4621,172938.0
2016-01-04 12:20:00,60.14,60.22,60.09,60.14,142965.0,47.47,47.5331,47.4305,47.47,142965.0
2016-01-04 12:30:00,60.14,60.19,60.07,60.19,82349.0,47.47,47.5094,47.4147,47.5094,82349.0
2016-01-04 12:40:00,60.18,60.29,60.13,60.22,146369.0,47.5015,47.5883,47.4621,47.5331,146369.0
2016-01-04 12:50:00,60.22,60.31,60.21,60.25,210301.0,47.5331,47.6041,47.5252,47.5568,210301.0
2016-01-04 13:00:00,60.25,60.33,60.23,60.3,108217.0,47.5568,47.6199,47.541,47.5962,108217.0
2016-01-04 13:10:00,60.3,60.36,60.29,60.31,217868.0,47.5962,47.6436,47.5883,47.6041,217868.0
2016-01-04 13:20:00,60.31,60.32,60.17,60.24,176673.0,47.6041,47.612,47.4936,47.5489,176673.0
2016-01-04 13:30:00,60.22,60.27,60.16,60.22,124359.0,47.5331,47.5726,47.4857,47.5331,124359.0
2016-01-04 13:40:00,60.22,60.27,60.14,60.15,203862.0,47.5331,47.5726,47.47,47.4778,203862.0
2016-01-04 13:50:00,60.14,60.21,60.1,60.13,200967.0,47.47,47.5252,47.4384,47.4621,200967.0
2016-01-04 14:00:00,60.13,60.17,60.02,60.17,203287.0,47.4621,47.4936,47.3752,47.4936,203287.0
2016-01-04 14:10:00,60.16,60.29,60.1,60.28,181630.0,47.4857,47.5883,47.4384,47.5805,181630.0
2016-01-04 14:20:00,60.28,60.39,60.28,60.33,185505.0,47.5805,47.6673,47.5805,47.6199,185505.0
2016-01-04 14:30:00,60.33,60.35,60.12,60.22,209044.0,47.6199,47.6357,47.4542,47.5331,209044.0
2016-01-04 14:40:00,60.21,60.26,60.17,60.18,328045.0,47.5252,47.5647,47.4936,47.5015,328045.0
2016-01-04 14:50:00,60.19,60.22,60.03,60.09,154978.0,47.5094,47.5331,47.3831,47.4305,154978.0
2016-01-04 15:00:00,60.09,60.1,59.91,59.94,433832.0,47.4305,47.4384,47.2884,47.3121,433832.0
2016-01-04 15:10:00,59.93,59.98,59.84,59.88,189734.0,47.3042,47.3437,47.2332,47.2647,189734.0
2016-01-04 15:20:00,59.88,59.91,59.82,59.9,246474.0,47.2647,47.2884,47.2174,47.2805,246474.0
2016-01-04 15:30:00,59.9,60.02,59.89,59.96,508307.0,47.2805,47.3752,47.2726,47.3279,508307.0
2016-01-04 15:40:00,59.96,60.4,59.94,60.37,521118.0,47.3279,47.6752,47.3121,47.6515,521118.0
2016-01-04 15:50:00,60.37,60.46,60.27,60.44,705196.0,47.6515,47.7225,47.5726,47.7067,705196.0
2016-01-05 09:30:00,60.45,60.84,60.35,60.65,131871.0,47.7146,48.0225,47.6357,47.8725,131871.0
2016-01-05 09:40:00,60.66,60.93,60.65,60.84,108246.0,47.8804,48.0935,47.8725,48.0225,108246.0
2016-01-05 09:50:00,60.85,60.86,60.61,60.61,115096.0,48.0304,48.0383,47.8409,47.8409,115096.0
2016-01-05 10:00:00,60.61,60.75,60.59,60.62,182783.0,47.8409,47.9514,47.8251,47.8488,182783.0
2016-01-05 10:10:00,60.64,60.71,60.58,60.65,122579.0,47.8646,47.9199,47.8173,47.8725,122579.0
2016-01-05 10:20:00,60.65,60.66,60.52,60.53,163892.0,47.8725,47.8804,47.7699,47.7778,163892.0
2016-01-05 10:30:00,60.52,60.72,60.5,60.72,147650.0,47.7699,47.9278,47.7541,47.9278,147650.0
2016-01-05 10:40:00,60.72,60.82,60.7,60.82,96633.0,47.9278,48.0067,47.912,48.0067,96633.0
2016-01-05 10:50:00,60.82,60.9,60.78,60.81,135962.0,48.0067,48.0698,47.9751,47.9988,135962.0
2016-01-05 11:00:00,60.8,60.8,60.59,60.6,130419.0,47.9909,47.9909,47.8251,47.833,130419.0
2016-01-05 11:10:00,60.59,60.59,60.36,60.37,128104.0,47.8251,47.8251,47.6436,47.6515,128104.0
2016-01-05 11:20:00,60.37,60.45,60.34,60.38,147840.0,47.6515,47.7146,47.6278,47.6594,147840.0
2016-01-05 11:30:00,60.38,60.52,60.37,60.44,126104.0,47.6594,47.7699,47.6515,47.7067,126104.0
2016-01-05 11:40:00,60.44,60.55,60.39,60.55,136719.0,47.7067,47.7936,47.6673,47.7936,136719.0
2016-01-05 11:50:00,60.55,60.58,60.48,60.52,111377.0,47.7936,47.8173,47.7383,47.7699,111377.0
2016-01-05 12:00:00,60.52,60.53,60.4,60.43,95076.0,47.7699,47.7778,47.6752,47.6989,95076.0
2016-01-05 12:10:00,60.44,60.46,60.3,60.37,119404.0,47.7067,47.7225,47.5962,47.6515,119404.0
2016-01-05 12:20:00,60.37,60.43,60.34,60.39,87809.0,47.6515,47.6989,47.6278,47.6673,87809.0
2016-01-05 12:30:00,60.38,60.42,60.36,60.42,74738.0,47.6594,47.691,47.6436,47.691,74738.0
2016-01-05 12:40:00,60.42,60.42,60.29,60.32,124404.0,47.691,47.691,47.5883,47.612,124404.0
2016-01-05 12:50:00,60.33,60.51,60.28,60.51,88339.0,47.6199,47.762,47.5805,47.762,88339.0
2016-01-05 13:00:00,60.5,60.61,60.49,60.55,76466.0,47.7541,47.8409,47.7462,47.7936,76466.0
2016-01-05 13:10:00,60.55,60.62,60.53,60.53,87657.0,47.7936,47.8488,47.7778,47.7778,87657.0
2016-01-05 13:20:00,60.52,60.57,60.45,60.57,68913.0,47.7699,47.8094,47.7146,47.8094,68913.0
2016-01-05 13:30:00,60.57,60.67,60.57,60.67,133727.0,47.8094,47.8883,47.8094,47.8883,133727.0
2016-01-05 13:40:00,60.66,60.9,60.66,60.89,179767.0,47.8804,48.0698,47.8804,48.0619,179767.0
2016-01-05 13:50:00,60.89,60.95,60.77,60.78,133224.0,48.0619,48.1093,47.9672,47.9751,133224.0
2016-01-05 14:00:00,60.78,60.78,60.67,60.72,73890.0,47.9751,47.9751,47.8883,47.9278,73890.0
2016-01-05 14:10:00,60.73,60.79,60.7,60.78,121386.0,47.9357,47.983,47.912,47.9751,121386.0
2016-01-05 14:20:00,60.78,60.88,60.75,60.76,139610.0,47.9751,48.0541,47.9514,47.9593,139610.0
2016-01-05 14:30:00,60.75,60.78,60.66,60.69,169550.0,47.9514,47.9751,47.8804,47.9041,169550.0
2016-01-05 14:40:00,60.7,60.71,60.63,60.68,124686.0,47.912,47.9199,47.8567,47.8962,124686.0
2016-01-05 14:50:00,60.69,60.7,60.57,60.62,169034.0,47.9041,47.912,47.8094,47.8488,169034.0
2016-01-05 15:00:00,60.62,60.62,60.49,60.53,198191.0,47.8488,47.8488,47.7462,47.7778,198191.0
2016-01-05 15:10:00,60.53,60.62,60.52,60.56,270328.0,47.7778,47.8488,47.7699,47.8015,270328.0
2016-01-05 15:20:00,60.55,60.64,60.46,60.6,344125.0,47.7936,47.8646,47.7225,47.833,344125.0
2016-01-05 15:30:00,60.6,60.63,60.51,60.58,307191.0,47.833,47.8567,47.762,47.8173,307191.0
2016-01-05 15:40:00,60.58,60.68,60.53,60.58,314929.0,47.8173,47.8962,47.7778,47.8173,314929.0
2016-01-05 15:50:00,60.58,60.64,60.49,60.63,876807.0,47.8173,47.8646,47.7462,47.8567,876807.0
2016-01-06 09:30:00,59.87,59.92,59.69,59.9,372635.0,47.2568,47.2963,47.1148,47.2805,372635.0
2016-01-06 09:40:00,59.89,59.89,59.67,59.71,247184.0,47.2726,47.2726,47.099,47.1305,247184.0
2016-01-06 09:50:00,59.72,59.95,59.7,59.93,209448.0,47.1384,47.32,47.1226,47.3042,209448.0
2016-01-06 10:00:00,59.91,59.91,59.67,59.82,121253.0,47.2884,47.2884,47.099,47.2174,121253.0
2016-01-06 10:10:00,59.83,59.85,59.69,59.73,138933.0,47.2253,47.241,47.1148,47.1463,138933.0
2016-01-06 10:20:00,59.72,59.89,59.72,59.78,167778.0,47.1384,47.2726,47.1384,47.1858,167778.0
2016-01-06 10:30:00,59.77,59.77,59.62,59.69,268945.0,47.1779,47.1779,47.0595,47.1148,268945.0
2016-01-06 10:40:00,59.7,59.72,59.55,59.61,152348.0,47.1226,47.1384,47.0042,47.0516,152348.0
2016-01-06 10:50:00,59.61,59.67,59.51,59.62,152414.0,47.0516,47.099,46.9727,47.0595,152414.0
2016-01-06 11:00:00,59.62,59.71,59.55,59.67,276286.0,47.0595,47.1305,47.0042,47.099,276286.0
2016-01-06 11:10:00,59.66,59.69,59.56,59.67,228774.0,47.0911,47.1148,47.0121,47.099,228774.0
2016-01-06 11:20:00,59.68,59.95,59.67,59.81,223419.0,47.1069,47.32,47.099,47.2095,223419.0
2016-01-06 11:30:00,59.82,59.87,59.78,59.85,114984.0,47.2174,47.2568,47.1858,47.241,114984.0
2016-01-06 11:40:00,59.86,59.89,59.71,59.75,198881.0,47.2489,47.2726,47.1305,47.1621,198881.0
2016-01-06 11:50:00,59.75,59.76,59.65,59.69,197674.0,47.1621,47.17,47.0832,47.1148,197674.0
2016-01-06 12:00:00,59.68,59.69,59.6,59.66,134745.0,47.1069,47.1148,47.0437,47.0911,134745.0
2016-01-06 12:10:00,59.65,59.73,59.63,59.68,128800.0,47.0832,47.1463,47.0674,47.1069,128800.0
2016-01-06 12:20:00,59.68,59.76,59.68,59.72,130838.0,47.1069,47.17,47.1069,47.1384,130838.0
2016-01-06 12:30:00,59.72,59.89,59.68,59.77,114100.0,47.1384,47.2726,47.1069,47.1779,114100.0
2016-01-06 12:40:00,59.76,59.8,59.66,59.69,147266.0,47.17,47.2016,47.0911,47.1148,147266.0
2016-01-06 12:50:00,59.69,59.72,59.66,59.69,93442.0,47.1148,47.1384,47.0911,47.1148,93442.0
2016-01-06 13:00:00,59.7,59.73,59.66,59.7,98663.0,47.1226,47.1463,47.0911,47.1226,98663.0
2016-01-06 13:10:00,59.7,59.71,59.6,59.61,111989.0,47.1226,47.1305,47.0437,47.0516,111989.0
2016-01-06 13:20:00,59.61,59.71,59.6,59.68,152729.0,47.0516,47.1305,47.0437,47.1069,152729.0
2016-01-06 13:30:00,59.67,59.72,59.6,59.71,114106.0,47.099,47.1384,47.0437,47.1305,114106.0
2016-01-06 13:40:00,59.71,59.72,59.65,59.66,203435.0,47.1305,47.1384,47.0832,47.0911,203435.0
2016-01-06 13:50:00,59.65,59.72,59.6,59.69,211192.0,47.0832,47.1384,47.0437,47.1148,211192.0
2016-01-06 14:00:00,59.66,59.81,59.61,59.81,233128.0,47.0911,47.2095,47.0516,47.2095,233128.0
2016-01-06 14:10:00,59.81,59.86,59.7,59.83,147481.0,47.2095,47.2489,47.1226,47.2253,147481.0
2016-01-06 14:20:00,59.83,59.85,59.73,59.77,162430.0,47.2253,47.241,47.1463,47.1779,162430.0
2016-01-06 14:30:00,59.77,59.79,59.67,59.74,226677.0,47.1779,47.1937,47.099,47.1542,226677.0
2016-01-06 14:40:00,59.74,59.75,59.5,59.53,333185.0,47.1542,47.1621,46.9648,46.9885,333185.0
2016-01-06 14:50:00,59.53,59.58,59.5,59.55,373219.0,46.9885,47.0279,46.9648,47.0042,373219.0
2016-01-06 15:00:00,59.55,59.61,59.48,59.58,258780.0,47.0042,47.0516,46.949,47.0279,258780.0
2016-01-06 15:10:00,59.58,59.59,59.48,59.56,290212.0,47.0279,47.0358,46.949,47.0121,290212.0
2016-01-06 15:20:00,59.55,59.56,59.46,59.51,291077.0,47.0042,47.0121,46.9332,46.9727,291077.0
2016-01-06 15:30:00,59.5,59.79,59.5,59.78,366544.0,46.9648,47.1937,46.9648,47.1858,366544.0
2016-01-06 15:40:00,59.78,59.81,59.72,59.75,442284.0,47.1858,47.2095,47.1384,47.1621,442284.0
2016-01-06 15:50:00,59.75,59.8,59.61,59.77,744833.0,47.1621,47.2016,47.0516,47.1779,744833.0
2016-01-07 09:30:00,58.53,58.97,58.49,58.94,305471.0,46.1991,46.5464,46.1676,46.5228,305471.0
2016-01-07 09:40:00,58.93,59.25,58.8,59.22,324333.0,46.5149,46.7675,46.4123,46.7438,324333.0
2016-01-07 09:50:00,59.2,59.21,59.04,59.1,123352.0,46.728,46.7359,46.6017,46.6491,123352.0
2016-01-07 10:00:00,59.09,59.1,58.92,59.02,145272.0,46.6412,46.6491,46.507,46.5859,145272.0
2016-01-07 10:10:00,59.01,59.15,58.94,59.08,193388.0,46.578,46.6885,46.5228,46.6333,193388.0
2016-01-07 10:20:00,59.09,59.12,58.93,59.01,153674.0,46.6412,46.6648,46.5149,46.578,153674.0
2016-01-07 10:30:00,59.02,59.28,59.02,59.28,134833.0,46.5859,46.7911,46.5859,46.7911,134833.0
2016-01-07 10:40:00,59.29,59.34,59.18,59.27,124771.0,46.799,46.8385,46.7122,46.7832,124771.0
2016-01-07 10:50:00,59.27,59.41,59.27,59.37,136046.0,46.7832,46.8937,46.7832,46.8622,136046.0
2016-01-07 11:00:00,59.37,59.5,59.36,59.47,385208.0,46.8622,46.9648,46.8543,46.9411,385208.0
2016-01-07 11:10:00,59.47,59.47,59.23,59.32,197512.0,46.9411,46.9411,46.7517,46.8227,197512.0
2016-01-07 11:20:00,59.33,59.36,59.19,59.29,162680.0,46.8306,46.8543,46.7201,46.799,162680.0
2016-01-07 11:30:00,59.28,59.43,59.27,59.4,143645.0,46.7911,46.9095,46.7832,46.8859,143645.0
2016-01-07 11:40:00,59.39,59.4,59.13,59.23,123628.0,46.878,46.8859,46.6727,46.7517,123628.0
2016-01-07 11:50:00,59.24,59.29,59.19,59.24,117976.0,46.7596,46.799,46.7201,46.7596,117976.0
2016-01-07 12:00:00,59.24,59.32,59.22,59.27,189020.0,46.7596,46.8227,46.7438,46.7832,189020.0
2016-01-07 12:10:00,59.26,59.46,59.26,59.43,227515.0,46.7753,46.9332,46.7753,46.9095,227515.0
2016-01-07 12:20:00,59.42,59.46,59.25,59.25,115406.0,46.9016,46.9332,46.7675,46.7675,115406.0
2016-01-07 12:30:00,59.26,59.37,59.19,59.19,95771.0,46.7753,46.8622,46.7201,46.7201,95771.0
2016-01-07 12:40:00,59.19,59.27,59.19,59.22,83811.0,46.7201,46.7832,46.7201,46.7438,83811.0
2016-01-07 12:50:00,59.21,59.22,59.12,59.16,149654.0,46.7359,46.7438,46.6648,46.6964,149654.0
2016-01-07 13:00:00,59.17,59.18,58.95,58.96,131812.0,46.7043,46.7122,46.5307,46.5385,131812.0
2016-01-07 13:10:00,58.95,58.98,58.83,58.87,172016.0,46.5307,46.5543,46.4359,46.4675,172016.0
2016-01-07 13:20:00,58.87,58.93,58.79,58.88,145451.0,46.4675,46.5149,46.4044,46.4754,145451.0
2016-01-07 13:30:00,58.87,58.9,58.68,58.76,240029.0,46.4675,46.4912,46.3175,46.3807,240029.0
2016-01-07 13:40:00,58.76,58.85,58.66,58.83,214649.0,46.3807,46.4517,46.3018,46.4359,214649.0
2016-01-07 13:50:00,58.83,58.92,58.77,58.78,145611.0,46.4359,46.507,46.3886,46.3965,145611.0
2016-01-07 14:00:00,58.78,58.82,58.66,58.66,289392.0,46.3965,46.428,46.3018,46.3018,289392.0
2016-01-07 14:10:00,58.66,58.78,58.59,58.69,157887.0,46.3018,46.3965,46.2465,46.3254,157887.0
2016-01-07 14:20:00,58.68,58.71,58.5,58.53,125453.0,46.3175,46.3412,46.1755,46.1991,125453.0
2016-01-07 14:30:00,58.53,58.73,58.46,58.73,200927.0,46.1991,46.357,46.1439,46.357,200927.0
2016-01-07 14:40:00,58.73,58.9,58.66,58.87,154498.0,46.357,46.4912,46.3018,46.4675,154498.0
2016-01-07 14:50:00,58.86,58.87,58.55,58.58,178643.0,46.4596,46.4675,46.2149,46.2386,178643.0
2016-01-07 15:00:00,58.57,58.62,58.46,58.62,155745.0,46.2307,46.2702,46.1439,46.2702,155745.0
2016-01-07 15:10:00,58.61,58.66,58.45,58.5,164626.0,46.2623,46.3018,46.136,46.1755,164626.0
2016-01-07 15:20:00,58.5,58.51,58.23,58.24,208311.0,46.1755,46.1834,45.9623,45.9702,208311.0
2016-01-07 15:30:00,58.23,58.53,58.23,58.5,381988.0,45.9623,46.1991,45.9623,46.1755,381988.0
2016-01-07 15:40:00,58.49,58.62,58.4,58.56,313804.0,46.1676,46.2702,46.0965,46.2228,313804.0
2016-01-07 15:50:00,58.56,58.6,58.31,58.33,637542.0,46.2228,46.2544,46.0255,46.0413,637542.0
2016-01-08 09:30:00,58.81,59.01,58.63,58.69,275850.0,46.4201,46.578,46.2781,46.3254,275850.0
2016-01-08 09:40:00,58.67,58.71,58.56,58.61,198837.0,46.3096,46.3412,46.2228,46.2623,198837.0
2016-01-08 09:50:00,58.62,58.72,58.6,58.68,250707.0,46.2702,46.3491,46.2544,46.3175,250707.0
2016-01-08 10:00:00,58.68,58.68,58.31,58.31,421761.0,46.3175,46.3175,46.0255,46.0255,421761.0
2016-01-08 10:10:00,58.31,58.32,58.06,58.22,396678.0,46.0255,46.0334,45.8282,45.9544,396678.0
2016-01-08 10:20:00,58.23,58.37,58.14,58.3,210731.0,45.9623,46.0728,45.8913,46.0176,210731.0
2016-01-08 10:30:00,58.29,58.37,58.05,58.13,171211.0,46.0097,46.0728,45.8203,45.8834,171211.0
2016-01-08 10:40:00,58.14,58.44,58.1,58.34,175995.0,45.8913,46.1281,45.8597,46.0492,175995.0
2016-01-08 10:50:00,58.33,58.33,58.11,58.18,91781.0,46.0413,46.0413,45.8676,45.9229,91781.0
2016-01-08 11:00:00,58.18,58.3,58.13,58.18,153078.0,45.9229,46.0176,45.8834,45.9229,153078.0
2016-01-08 11:10:00,58.19,58.21,58.01,58.03,210460.0,45.9308,45.9466,45.7887,45.8045,210460.0
2016-01-08 11:20:00,58.02,58.05,57.87,57.91,305114.0,45.7966,45.8203,45.6782,45.7098,305114.0
2016-01-08 11:30:00,57.91,57.95,57.79,57.87,246657.0,45.7098,45.7413,45.615,45.6782,246657.0
2016-01-08 11:40:00,57.87,58.13,57.82,58.11,150309.0,45.6782,45.8834,45.6387,45.8676,150309.0
2016-01-08 11:50:00,58.11,58.2,58.05,58.14,163640.0,45.8676,45.9387,45.8203,45.8913,163640.0
2016-01-08 12:00:00,58.14,58.22,58.11,58.19,184192.0,45.8913,45.9544,45.8676,45.9308,184192.0
2016-01-08 12:10:00,58.18,58.26,58.06,58.24,92584.0,45.9229,45.986,45.8282,45.9702,92584.0
2016-01-08 12:20:00,58.23,58.31,58.18,58.27,73146.0,45.9623,46.0255,45.9229,45.9939,73146.0
2016-01-08 12:30:00,58.27,58.31,58.16,58.19,90618.0,45.9939,46.0255,45.9071,45.9308,90618.0
2016-01-08 12:40:00,58.2,58.34,58.2,58.29,68897.0,45.9387,46.0492,45.9387,46.0097,68897.0
2016-01-08 12:50:00,58.29,58.32,58.22,58.28,60017.0,46.0097,46.0334,45.9544,46.0018,60017.0
2016-01-08 13:00:00,58.28,58.35,58.21,58.25,103119.0,46.0018,46.0571,45.9466,45.9781,103119.0
2016-01-08 13:10:00,58.24,58.31,58.14,58.26,111020.0,45.9702,46.0255,45.8913,45.986,111020.0
2016-01-08 13:20:00,58.26,58.31,58.17,58.25,76112.0,45.986,46.0255,45.915,45.9781,76112.0
2016-01-08 13:30:00,58.25,58.44,58.22,58.42,67736.0,45.9781,46.1281,45.9544,46.1123,67736.0
2016-01-08 13:40:00,58.43,58.45,58.29,58.31,91864.0,46.1202,46.136,46.0097,46.0255,91864.0
2016-01-08 13:50:00,58.31,58.37,58.24,58.27,75873.0,46.0255,46.0728,45.9702,45.9939,75873.0
2016-01-08 14:00:00,58.28,58.4,58.28,58.3,78013.0,46.0018,46.0965,46.0018,46.0176,78013.0
2016-01-08 14:10:00,58.31,58.32,58.16,58.25,98839.0,46.0255,46.0334,45.9071,45.9781,98839.0
2016-01-08 14:20:00,58.24,58.25,58.02,58.03,144982.0,45.9702,45.9781,45.7966,45.8045,144982.0
2016-01-08 14:30:00,58.01,58.09,57.94,58.0,113017.0,45.7887,45.8518,45.7334,45.7808,113017.0
2016-01-08 14:40:00,58.0,58.15,57.92,58.11,132948.0,45.7808,45.8992,45.7177,45.8676,132948.0
2016-01-08 14:50:00,58.11,58.12,57.94,57.95,139437.0,45.8676,45.8755,45.7334,45.7413,139437.0
2016-01-08 15:00:00,57.95,57.99,57.86,57.93,140339.0,45.7413,45.7729,45.6703,45.7255,140339.0
2016-01-08 15:10:00,57.93,57.98,57.81,57.81,226925.0,45.7255,45.765,45.6308,45.6308,226925.0
2016-01-08 15:20:00,57.81,57.9,57.71,57.75,171302.0,45.6308,45.7019,45.5519,45.5835,171302.0
2016-01-08 15:30:00,57.76,57.76,57.62,57.62,234485.0,45.5914,45.5914,45.4809,45.4809,234485.0
2016-01-08 15:40:00,57.62,57.68,57.48,57.53,396800.0,45.4809,45.5282,45.3703,45.4098,396800.0
2016-01-08 15:50:00,57.53,57.56,57.3,57.42,701184.0,45.4098,45.4335,45.2283,45.323,701184.0
2016-01-11 09:30:00,57.89,58.0,57.59,57.64,265258.0,45.694,45.7808,45.4572,45.4966,265258.0
2016-01-11 09:40:00,57.63,57.66,57.49,57.49,220228.0,45.4887,45.5124,45.3782,45.3782,220228.0
2016-01-11 09:50:00,57.49,57.52,57.33,57.48,190271.0,45.3782,45.4019,45.2519,45.3703,190271.0
2016-01-11 10:00:00,57.48,57.51,57.25,57.41,175148.0,45.3703,45.394,45.1888,45.3151,175148.0
2016-01-11 10:10:00,57.41,57.53,57.31,57.39,224829.0,45.3151,45.4098,45.2362,45.2993,224829.0
2016-01-11 10:20:00,57.39,57.61,57.35,57.58,174968.0,45.2993,45.473,45.2677,45.4493,174968.0
2016-01-11 10:30:00,57.58,57.7,57.5,57.62,312602.0,45.4493,45.544,45.3861,45.4809,312602.0
2016-01-11 10:40:00,57.63,57.66,57.32,57.4,206595.0,45.4887,45.5124,45.2441,45.3072,206595.0
2016-01-11 10:50:00,57.42,57.48,57.19,57.25,177586.0,45.323,45.3703,45.1414,45.1888,177586.0
2016-01-11 11:00:00,57.24,57.25,57.02,57.18,186857.0,45.1809,45.1888,45.0073,45.1336,186857.0
2016-01-11 11:10:00,57.18,57.42,57.16,57.4,155546.0,45.1336,45.323,45.1178,45.3072,155546.0
2016-01-11 11:20:00,57.39,57.4,57.28,57.34,150870.0,45.2993,45.3072,45.2125,45.2598,150870.0
2016-01-11 11:30:00,57.34,57.47,57.29,57.41,184272.0,45.2598,45.3625,45.2204,45.3151,184272.0
2016-01-11 11:40:00,57.41,57.51,57.27,57.4,193969.0,45.3151,45.394,45.2046,45.3072,193969.0
2016-01-11 11:50:00,57.4,57.48,57.33,57.38,205502.0,45.3072,45.3703,45.2519,45.2914,205502.0
2016-01-11 12:00:00,57.38,57.41,57.33,57.34,175769.0,45.2914,45.3151,45.2519,45.2598,175769.0
2016-01-11 12:10:00,57.35,57.37,57.26,57.3,159635.0,45.2677,45.2835,45.1967,45.2283,159635.0
2016-01-11 12:20:00,57.3,57.34,57.26,57.32,192910.0,45.2283,45.2598,45.1967,45.2441,192910.0
2016-01-11 12:30:00,57.31,57.37,57.22,57.25,131983.0,45.2362,45.2835,45.1651,45.1888,131983.0
2016-01-11 12:40:00,57.24,57.38,57.17,57.29,86066.0,45.1809,45.2914,45.1257,45.2204,86066.0
2016-01-11 12:50:00,57.3,57.35,57.27,57.31,161719.0,45.2283,45.2677,45.2046,45.2362,161719.0
2016-01-11 13:00:00,57.3,57.38,57.23,57.25,123869.0,45.2283,45.2914,45.173,45.1888,123869.0
2016-01-11 13:10:00,57.26,57.29,57.1,57.2,123620.0,45.1967,45.2204,45.0704,45.1493,123620.0
2016-01-11 13:20:00,57.21,57.21,57.05,57.06,143286.0,45.1572,45.1572,45.0309,45.0388,143286.0
2016-01-11 13:30:00,57.05,57.12,56.96,57.05,210543.0,45.0309,45.0862,44.9599,45.0309,210543.0
2016-01-11 13:40:00,57.04,57.06,56.85,56.85,142869.0,45.023,45.0388,44.8731,44.8731,142869.0
2016-01-11 13:50:00,56.86,56.98,56.84,56.91,135696.0,44.881,44.9757,44.8652,44.9204,135696.0
2016-01-11 14:00:00,56.9,57.13,56.86,57.1,178588.0,44.9125,45.0941,44.881,45.0704,178588.0
2016-01-11 14:10:00,57.1,57.27,57.08,57.23,171492.0,45.0704,45.2046,45.0546,45.173,171492.0
2016-01-11 14:20:00,57.24,57.28,57.12,57.2,193531.0,45.1809,45.2125,45.0862,45.1493,193531.0
2016-01-11 14:30:00,57.21,57.25,57.15,57.24,194042.0,45.1572,45.1888,45.1099,45.1809,194042.0
2016-01-11 14:40:00,57.24,57.31,57.17,57.24,221885.0,45.1809,45.2362,45.1257,45.1809,221885.0
2016-01-11 14:50:00,57.24,57.24,57.16,57.18,150297.0,45.1809,45.1809,45.1178,45.1336,150297.0
2016-01-11 15:00:00,57.19,57.24,57.04,57.1,197257.0,45.1414,45.1809,45.023,45.0704,197257.0
2016-01-11 15:10:00,57.1,57.11,56.95,57.02,215781.0,45.0704,45.0783,44.952,45.0073,215781.0
2016-01-11 15:20:00,57.01,57.4,56.98,57.37,289667.0,44.9994,45.3072,44.9757,45.2835,289667.0
2016-01-11 15:30:00,57.38,57.74,57.35,57.67,413862.0,45.2914,45.5756,45.2677,45.5203,413862.0
2016-01-11 15:40:00,57.67,57.77,57.57,57.61,391033.0,45.5203,45.5993,45.4414,45.473,391033.0
2016-01-11 15:50:00,57.61,57.81,57.61,57.67,1052715.0,45.473,45.6308,45.473,45.5203,1052715.0
2016-01-12 09:30:00,58.2,58.27,58.0,58.25,236401.0,45.9387,45.9939,45.7808,45.9781,236401.0
2016-01-12 09:40:00,58.24,58.35,58.18,58.27,211436.0,45.9702,46.0571,45.9229,45.9939,211436.0
2016-01-12 09:50:00,58.29,58.39,58.16,58.17,335447.0,46.0097,46.0886,45.9071,45.915,335447.0
2016-01-12 10:00:00,58.18,58.2,57.95,58.02,115893.0,45.9229,45.9387,45.7413,45.7966,115893.0
2016-01-12 10:10:00,58.04,58.15,57.97,58.08,129361.0,45.8124,45.8992,45.7571,45.8439,129361.0
2016-01-12 10:20:00,58.07,58.13,58.0,58.04,299625.0,45.836,45.8834,45.7808,45.8124,299625.0
2016-01-12 10:30:00,58.03,58.15,57.98,58.02,144398.0,45.8045,45.8992,45.765,45.7966,144398.0
2016-01-12 10:40:00,58.02,58.05,57.85,57.89,311416.0,45.7966,45.8203,45.6624,45.694,311416.0
2016-01-12 10:50:00,57.89,58.0,57.85,57.98,86406.0,45.694,45.7808,45.6624,45.765,86406.0
2016-01-12 11:00:00,57.96,58.01,57.81,57.83,166509.0,45.7492,45.7887,45.6308,45.6466,166509.0
2016-01-12 11:10:00,57.81,57.88,57.7,57.85,108744.0,45.6308,45.6861,45.544,45.6624,108744.0
2016-01-12 11:20:00,57.84,57.86,57.67,57.76,98836.0,45.6545,45.6703,45.5203,45.5914,98836.0
2016-01-12 11:30:00,57.76,57.76,57.51,57.54,204515.0,45.5914,45.5914,45.394,45.4177,204515.0
2016-01-12 11:40:00,57.55,57.71,57.52,57.69,181308.0,45.4256,45.5519,45.4019,45.5361,181308.0
2016-01-12 11:50:00,57.69,57.76,57.65,57.69,151018.0,45.5361,45.5914,45.5045,45.5361,151018.0
2016-01-12 12:00:00,57.69,57.8,57.67,57.75,154174.0,45.5361,45.6229,45.5203,45.5835,154174.0
2016-01-12 12:10:00,57.75,57.76,57.58,57.58,157977.0,45.5835,45.5914,45.4493,45.4493,157977.0
2016-01-12 12:20:00,57.58,57.63,57.5,57.57,94013.0,45.4493,45.4887,45.3861,45.4414,94013.0
2016-01-12 12:30:00,57.56,57.61,57.44,57.51,141145.0,45.4335,45.473,45.3388,45.394,141145.0
2016-01-12 12:40:00,57.5,57.59,57.42,57.53,95553.0,45.3861,45.4572,45.323,45.4098,95553.0
2016-01-12 12:50:00,57.53,57.59,57.47,57.47,87710.0,45.4098,45.4572,45.3625,45.3625,87710.0
2016-01-12 13:00:00,57.47,57.65,57.47,57.61,81528.0,45.3625,45.5045,45.3625,45.473,81528.0
2016-01-12 13:10:00,57.58,57.71,57.56,57.61,75792.0,45.4493,45.5519,45.4335,45.473,75792.0
2016-01-12 13:20:00,57.6,57.6,57.4,57.42,112673.0,45.4651,45.4651,45.3072,45.323,112673.0
2016-01-12 13:30:00,57.41,57.57,57.35,57.51,123351.0,45.3151,45.4414,45.2677,45.394,123351.0
2016-01-12 13:40:00,57.51,57.69,57.49,57.69,115545.0,45.394,45.5361,45.3782,45.5361,115545.0
2016-01-12 13:50:00,57.7,57.76,57.52,57.53,83876.0,45.544,45.5914,45.4019,45.4098,83876.0
2016-01-12 14:00:00,57.53,57.58,57.43,57.47,163841.0,45.4098,45.4493,45.3309,45.3625,163841.0
2016-01-12 14:10:00,57.47,57.49,57.3,57.38,152345.0,45.3625,45.3782,45.2283,45.2914,152345.0
2016-01-12 14:20:00,57.38,57.62,57.36,57.49,129307.0,45.2914,45.4809,45.2756,45.3782,129307.0
2016-01-12 14:30:00,57.49,57.76,57.48,57.71,78916.0,45.3782,45.5914,45.3703,45.5519,78916.0
2016-01-12 14:40:00,57.72,57.74,57.57,57.58,91298.0,45.5598,45.5756,45.4414,45.4493,91298.0
2016-01-12 14:50:00,57.59,57.79,57.56,57.73,142945.0,45.4572,45.615,45.4335,45.5677,142945.0
2016-01-12 15:00:00,57.73,57.76,57.52,57.53,257049.0,45.5677,45.5914,45.4019,45.4098,257049.0
2016-01-12 15:10:00,57.53,57.75,57.53,57.74,301249.0,45.4098,45.5835,45.4098,45.5756,301249.0
2016-01-12 15:20:00,57.75,57.88,57.73,57.8,301511.0,45.5835,45.6861,45.5677,45.6229,301511.0
2016-01-12 15:30:00,57.8,57.91,57.72,57.76,462346.0,45.6229,45.7098,45.5598,45.5914,462346.0
2016-01-12 15:40:00,57.76,58.03,57.74,57.95,401280.0,45.5914,45.8045,45.5756,45.7413,401280.0
2016-01-12 15:50:00,57.94,58.06,57.88,57.96,623720.0,45.7334,45.8282,45.6861,45.7492,623720.0
2016-01-13 09:30:00,59.23,59.35,58.87,59.16,571560.0,46.7517,46.8464,46.4675,46.6964,571560.0
2016-01-13 09:40:00,59.18,59.25,59.02,59.13,539898.0,46.7122,46.7675,46.5859,46.6727,539898.0
2016-01-13 09:50:00,59.12,59.27,59.03,59.24,366528.0,46.6648,46.7832,46.5938,46.7596,366528.0
2016-01-13 10:00:00,59.25,59.34,59.15,59.32,413504.0,46.7675,46.8385,46.6885,46.8227,413504.0
2016-01-13 10:10:00,59.32,59.33,58.85,58.88,632919.0,46.8227,46.8306,46.4517,46.4754,632919.0
2016-01-13 10:20:00,58.87,59.07,58.83,58.88,389398.0,46.4675,46.6254,46.4359,46.4754,389398.0
2016-01-13 10:30:00,58.87,58.87,58.55,58.67,294917.0,46.4675,46.4675,46.2149,46.3096,294917.0
2016-01-13 10:40:00,58.68,58.84,58.66,58.74,145383.0,46.3175,46.4438,46.3018,46.3649,145383.0
2016-01-13 10:50:00,58.74,58.92,58.66,58.91,141657.0,46.3649,46.507,46.3018,46.4991,141657.0
2016-01-13 11:00:00,58.91,58.93,58.51,58.52,130940.0,46.4991,46.5149,46.1834,46.1912,130940.0
2016-01-13 11:10:00,58.53,58.67,58.49,58.66,213173.0,46.1991,46.3096,46.1676,46.3018,213173.0
2016-01-13 11:20:00,58.66,58.67,58.5,58.55,124549.0,46.3018,46.3096,46.1755,46.2149,124549.0
2016-01-13 11:30:00,58.54,58.64,58.44,58.46,165484.0,46.207,46.286,46.1281,46.1439,165484.0
2016-01-13 11:40:00,58.46,58.46,58.14,58.15,129921.0,46.1439,46.1439,45.8913,45.8992,129921.0
2016-01-13 11:50:00,58.15,58.22,58.07,58.12,153359.0,45.8992,45.9544,45.836,45.8755,153359.0
2016-01-13 12:00:00,58.11,58.19,58.07,58.15,129370.0,45.8676,45.9308,45.836,45.8992,129370.0
2016-01-13 12:10:00,58.15,58.2,58.0,58.0,231351.0,45.8992,45.9387,45.7808,45.7808,231351.0
2016-01-13 12:20:00,58.01,58.08,57.93,57.98,176936.0,45.7887,45.8439,45.7255,45.765,176936.0
2016-01-13 12:30:00,57.97,57.98,57.78,57.79,98349.0,45.7571,45.765,45.6071,45.615,98349.0
2016-01-13 12:40:00,57.79,57.8,57.66,57.7,132422.0,45.615,45.6229,45.5124,45.544,132422.0
2016-01-13 12:50:00,57.7,57.7,57.41,57.42,281897.0,45.544,45.544,45.3151,45.323,281897.0
2016-01-13 13:00:00,57.41,57.47,57.34,57.38,429399.0,45.3151,45.3625,45.2598,45.2914,429399.0
2016-01-13 13:10:00,57.38,57.44,57.33,57.34,320589.0,45.2914,45.3388,45.2519,45.2598,320589.0
2016-01-13 13:20:00,57.33,57.42,57.23,57.23,203291.0,45.2519,45.323,45.173,45.173,203291.0
2016-01-13 13:30:00,57.22,57.32,57.1,57.1,278463.0,45.1651,45.2441,45.0704,45.0704,278463.0
2016-01-13 13:40:00,57.1,57.13,56.92,56.94,180607.0,45.0704,45.0941,44.9283,44.9441,180607.0
2016-01-13 13:50:00,56.94,57.11,56.9,57.0,202010.0,44.9441,45.0783,44.9125,44.9915,202010.0
2016-01-13 14:00:00,57.0,57.14,56.9,57.13,183881.0,44.9915,45.102,44.9125,45.0941,183881.0
2016-01-13 14:10:00,57.13,57.2,56.91,57.03,180635.0,45.0941,45.1493,44.9204,45.0152,180635.0
2016-01-13 14:20:00,57.02,57.09,56.96,57.04,263506.0,45.0073,45.0625,44.9599,45.023,263506.0
2016-01-13 14:30:00,57.02,57.02,56.54,56.76,221188.0,45.0073,45.0073,44.6284,44.802,221188.0
2016-01-13 14:40:00,56.76,56.77,56.5,56.62,242227.0,44.802,44.8099,44.5968,44.6915,242227.0
2016-01-13 14:50:00,56.63,56.9,56.62,56.86,211939.0,44.6994,44.9125,44.6915,44.881,211939.0
2016-01-13 15:00:00,56.86,57.16,56.82,57.05,379194.0,44.881,45.1178,44.8494,45.0309,379194.0
2016-01-13 15:10:00,57.05,57.16,56.9,57.09,272731.0,45.0309,45.1178,44.9125,45.0625,272731.0
2016-01-13 15:20:00,57.08,57.23,57.01,57.08,318167.0,45.0546,45.173,44.9994,45.0546,318167.0
2016-01-13 15:30:00,57.07,57.16,56.8,56.92,388054.0,45.0467,45.1178,44.8336,44.9283,388054.0
2016-01-13 15:40:00,56.93,57.02,56.65,56.66,394449.0,44.9362,45.0073,44.7152,44.7231,394449.0
2016-01-13 15:50:00,56.66,56.77,56.62,56.67,722104.0,44.7231,44.8099,44.6915,44.731,722104.0
2016-01-14 09:30:00,56.78,56.96,56.63,56.63,335784.0,44.8178,44.9599,44.6994,44.6994,335784.0
2016-01-14 09:40:00,56.64,56.87,56.63,56.76,177019.0,44.7073,44.8889,44.6994,44.802,177019.0
2016-01-14 09:50:00,56.76,56.76,56.47,56.54,249574.0,44.802,44.802,44.5731,44.6284,249574.0
2016-01-14 10:00:00,56.54,56.66,56.38,56.56,247803.0,44.6284,44.7231,44.5021,44.6442,247803.0
2016-01-14 10:10:00,56.55,56.83,56.48,56.82,217616.0,44.6363,44.8573,44.581,44.8494,217616.0
2016-01-14 10:20:00,56.84,56.96,56.73,56.95,240690.0,44.8652,44.9599,44.7784,44.952,240690.0
2016-01-14 10:30:00,56.95,57.28,56.9,57.09,254742.0,44.952,45.2125,44.9125,45.0625,254742.0
2016-01-14 10:40:00,57.08,57.35,57.05,57.27,137617.0,45.0546,45.2677,45.0309,45.2046,137617.0
2016-01-14 10:50:00,57.28,57.34,57.07,57.08,146902.0,45.2125,45.2598,45.0467,45.0546,146902.0
2016-01-14 11:00:00,57.08,57.13,56.85,57.04,139842.0,45.0546,45.0941,44.8731,45.023,139842.0
2016-01-14 11:10:00,57.04,57.22,57.02,57.07,223698.0,45.023,45.1651,45.0073,45.0467,223698.0
2016-01-14 11:20:00,57.08,57.18,57.01,57.15,306332.0,45.0546,45.1336,44.9994,45.1099,306332.0
2016-01-14 11:30:00,57.15,57.23,56.99,57.1,138788.0,45.1099,45.173,44.9836,45.0704,138788.0
2016-01-14 11:40:00,57.08,57.33,57.07,57.17,145604.0,45.0546,45.2519,45.0467,45.1257,145604.0
2016-01-14 11:50:00,57.18,57.32,57.07,57.27,135575.0,45.1336,45.2441,45.0467,45.2046,135575.0
2016-01-14 12:00:00,57.28,57.36,57.13,57.16,129291.0,45.2125,45.2756,45.0941,45.1178,129291.0
2016-01-14 12:10:00,57.15,57.27,57.1,57.25,74766.0,45.1099,45.2046,45.0704,45.1888,74766.0
2016-01-14 12:20:00,57.26,57.29,57.1,57.24,102780.0,45.1967,45.2204,45.0704,45.1809,102780.0
2016-01-14 12:30:00,57.24,57.47,57.2,57.41,154447.0,45.1809,45.3625,45.1493,45.3151,154447.0
2016-01-14 12:40:00,57.42,57.51,57.31,57.35,160990.0,45.323,45.394,45.2362,45.2677,160990.0
2016-01-14 12:50:00,57.34,57.43,57.23,57.24,168836.0,45.2598,45.3309,45.173,45.1809,168836.0
2016-01-14 13:00:00,57.23,57.54,57.22,57.51,105890.0,45.173,45.4177,45.1651,45.394,105890.0
2016-01-14 13:10:00,57.5,57.6,57.45,57.53,153102.0,45.3861,45.4651,45.3467,45.4098,153102.0
2016-01-14 13:20:00,57.53,57.68,57.52,57.64,108184.0,45.4098,45.5282,45.4019,45.4966,108184.0
2016-01-14 13:30:00,57.64,57.66,57.52,57.55,81298.0,45.4966,45.5124,45.4019,45.4256,81298.0
2016-01-14 13:40:00,57.56,57.58,57.43,57.48,73236.0,45.4335,45.4493,45.3309,45.3703,73236.0
2016-01-14 13:50:00,57.48,57.6,57.45,57.5,119868.0,45.3703,45.4651,45.3467,45.3861,119868.0
2016-01-14 14:00:00,57.49,57.55,57.42,57.47,170303.0,45.3782,45.4256,45.323,45.3625,170303.0
2016-01-14 14:10:00,57.46,57.59,57.4,57.47,247048.0,45.3546,45.4572,45.3072,45.3625,247048.0
2016-01-14 14:20:00,57.46,57.55,57.39,57.45,323663.0,45.3546,45.4256,45.2993,45.3467,323663.0
2016-01-14 14:30:00,57.45,57.56,57.39,57.4,173726.0,45.3467,45.4335,45.2993,45.3072,173726.0
2016-01-14 14:40:00,57.41,57.54,57.4,57.53,176151.0,45.3151,45.4177,45.3072,45.4098,176151.0
2016-01-14 14:50:00,57.52,57.77,57.49,57.72,252652.0,45.4019,45.5993,45.3782,45.5598,252652.0
2016-01-14 15:00:00,57.71,57.8,57.64,57.75,231168.0,45.5519,45.6229,45.4966,45.5835,231168.0
2016-01-14 15:10:00,57.75,57.82,57.67,57.68,210061.0,45.5835,45.6387,45.5203,45.5282,210061.0
2016-01-14 15:20:00,57.67,57.7,57.61,57.65,254320.0,45.5203,45.544,45.473,45.5045,254320.0
2016-01-14 15:30:00,57.65,57.66,57.33,57.39,320850.0,45.5045,45.5124,45.2519,45.2993,320850.0
2016-01-14 15:40:00,57.39,57.48,57.33,57.39,306605.0,45.2993,45.3703,45.2519,45.2993,306605.0
2016-01-14 15:50:00,57.39,57.46,57.23,57.26,679198.0,45.2993,45.3546,45.173,45.1967,679198.0
2016-01-15 09:30:00,55.44,56.32,55.31,56.06,873397.0,43.7601,44.4547,43.6575,44.2495,873397.0
2016-01-15 09:40:00,56.07,56.27,55.95,56.2,154031.0,44.2574,44.4153,44.1627,44.36,154031.0
2016-01-15 09:50:00,56.19,56.19,55.97,56.03,179908.0,44.3521,44.3521,44.1785,44.2258,179908.0
2016-01-15 10:00:00,56.0,56.08,55.81,56.08,302678.0,44.2021,44.2653,44.0522,44.2653,302678.0
2016-01-15 10:10:00,56.08,56.17,55.95,56.13,119046.0,44.2653,44.3363,44.1627,44.3048,119046.0
2016-01-15 10:20:00,56.12,56.29,56.08,56.14,151357.0,44.2969,44.4311,44.2653,44.3127,151357.0
2016-01-15 10:30:00,56.12,56.31,56.04,56.11,133896.0,44.2969,44.4468,44.2337,44.289,133896.0
2016-01-15 10:40:00,56.12,56.2,56.08,56.17,175820.0,44.2969,44.36,44.2653,44.3363,175820.0
2016-01-15 10:50:00,56.17,56.17,55.95,55.98,179668.0,44.3363,44.3363,44.1627,44.1864,179668.0
2016-01-15 11:00:00,55.97,56.05,55.9,55.95,199956.0,44.1785,44.2416,44.1232,44.1627,199956.0
2016-01-15 11:10:00,55.96,56.07,55.86,55.96,133905.0,44.1706,44.2574,44.0916,44.1706,133905.0
2016-01-15 11:20:00,55.96,56.08,55.92,56.0,131785.0,44.1706,44.2653,44.139,44.2021,131785.0
2016-01-15 11:30:00,56.01,56.07,55.96,56.0,150675.0,44.21,44.2574,44.1706,44.2021,150675.0
2016-01-15 11:40:00,56.0,56.09,55.94,56.0,168603.0,44.2021,44.2732,44.1548,44.2021,168603.0
2016-01-15 11:50:00,56.0,56.04,55.9,55.99,159453.0,44.2021,44.2337,44.1232,44.1943,159453.0
2016-01-15 12:00:00,55.98,56.0,55.85,56.0,141878.0,44.1864,44.2021,44.0838,44.2021,141878.0
2016-01-15 12:10:00,56.0,56.04,55.83,55.85,133807.0,44.2021,44.2337,44.068,44.0838,133807.0
2016-01-15 12:20:00,55.85,55.9,55.7,55.71,264005.0,44.0838,44.1232,43.9654,43.9732,264005.0
2016-01-15 12:30:00,55.7,55.7,55.44,55.44,289045.0,43.9654,43.9654,43.7601,43.7601,289045.0
2016-01-15 12:40:00,55.43,55.67,55.4,55.64,223180.0,43.7522,43.9417,43.7286,43.918,223180.0
2016-01-15 12:50:00,55.64,55.73,55.62,55.71,257057.0,43.918,43.989,43.9022,43.9732,257057.0
2016-01-15 13:00:00,55.7,55.77,55.57,55.6,138860.0,43.9654,44.0206,43.8627,43.8864,138860.0
2016-01-15 13:10:00,55.59,55.81,55.59,55.8,165151.0,43.8785,44.0522,43.8785,44.0443,165151.0
2016-01-15 13:20:00,55.8,55.83,55.7,55.72,144867.0,44.0443,44.068,43.9654,43.9811,144867.0
2016-01-15 13:30:00,55.71,55.82,55.68,55.75,133237.0,43.9732,44.0601,43.9496,44.0048,133237.0
2016-01-15 13:40:00,55.75,55.96,55.73,55.84,199446.0,44.0048,44.1706,43.989,44.0759,199446.0
2016-01-15 13:50:00,55.84,55.97,55.8,55.86,114483.0,44.0759,44.1785,44.0443,44.0916,114483.0
2016-01-15 14:00:00,55.85,55.92,55.77,55.92,80531.0,44.0838,44.139,44.0206,44.139,80531.0
2016-01-15 14:10:00,55.93,55.99,55.9,55.99,162116.0,44.1469,44.1943,44.1232,44.1943,162116.0
2016-01-15 14:20:00,55.99,56.0,55.75,55.75,102777.0,44.1943,44.2021,44.0048,44.0048,102777.0
2016-01-15 14:30:00,55.76,55.84,55.7,55.82,209257.0,44.0127,44.0759,43.9654,44.0601,209257.0
2016-01-15 14:40:00,55.82,55.95,55.8,55.91,181773.0,44.0601,44.1627,44.0443,44.1311,181773.0
2016-01-15 14:50:00,55.91,56.19,55.87,56.17,250606.0,44.1311,44.3521,44.0995,44.3363,250606.0
2016-01-15 15:00:00,56.16,56.29,56.06,56.18,273388.0,44.3284,44.4311,44.2495,44.3442,273388.0
2016-01-15 15:10:00,56.18,56.2,55.9,55.92,245861.0,44.3442,44.36,44.1232,44.139,245861.0
2016-01-15 15:20:00,55.91,56.15,55.89,56.14,230231.0,44.1311,44.3205,44.1153,44.3127,230231.0
2016-01-15 15:30:00,56.15,56.27,56.03,56.15,338525.0,44.3205,44.4153,44.2258,44.3205,338525.0
2016-01-15 15:40:00,56.14,56.18,55.98,56.16,512835.0,44.3127,44.3442,44.1864,44.3284,512835.0
2016-01-15 15:50:00,56.16,56.17,55.94,56.07,919249.0,44.3284,44.3363,44.1548,44.2574,919249.0
2016-01-19 09:30:00,56.53,56.82,56.53,56.6,304234.0,44.6205,44.8494,44.6205,44.6757,304234.0
2016-01-19 09:40:00,56.6,56.73,56.41,56.53,178816.0,44.6757,44.7784,44.5258,44.6205,178816.0
2016-01-19 09:50:00,56.53,56.68,56.4,56.6,188388.0,44.6205,44.7389,44.5179,44.6757,188388.0
2016-01-19 10:00:00,56.57,56.66,56.45,56.51,173357.0,44.6521,44.7231,44.5573,44.6047,173357.0
2016-01-19 10:10:00,56.51,56.61,56.49,56.56,113055.0,44.6047,44.6836,44.5889,44.6442,113055.0
2016-01-19 10:20:00,56.56,56.91,56.55,56.89,230114.0,44.6442,44.9204,44.6363,44.9046,230114.0
2016-01-19 10:30:00,56.9,57.06,56.8,56.8,274911.0,44.9125,45.0388,44.8336,44.8336,274911.0
2016-01-19 10:40:00,56.79,56.87,56.68,56.87,111401.0,44.8257,44.8889,44.7389,44.8889,111401.0
2016-01-19 10:50:00,56.88,56.92,56.6,56.62,113481.0,44.8968,44.9283,44.6757,44.6915,113481.0
2016-01-19 11:00:00,56.62,56.82,56.6,56.82,110623.0,44.6915,44.8494,44.6757,44.8494,110623.0
2016-01-19 11:10:00,56.81,56.82,56.62,56.66,235804.0,44.8415,44.8494,44.6915,44.7231,235804.0
2016-01-19 11:20:00,56.67,56.95,56.64,56.94,180141.0,44.731,44.952,44.7073,44.9441,180141.0
2016-01-19 11:30:00,56.95,57.08,56.94,57.07,105696.0,44.952,45.0546,44.9441,45.0467,105696.0
2016-01-19 11:40:00,57.08,57.09,56.87,56.89,75306.0,45.0546,45.0625,44.8889,44.9046,75306.0
2016-01-19 11:50:00,56.88,56.88,56.72,56.74,151773.0,44.8968,44.8968,44.7705,44.7862,151773.0
2016-01-19 12:00:00,56.75,56.76,56.61,56.61,99008.0,44.7941,44.802,44.6836,44.6836,99008.0
2016-01-19 12:10:00,56.61,56.68,56.55,56.57,124776.0,44.6836,44.7389,44.6363,44.6521,124776.0
2016-01-19 12:20:00,56.55,56.61,56.4,56.53,278440.0,44.6363,44.6836,44.5179,44.6205,278440.0
2016-01-19 12:30:00,56.53,56.73,56.49,56.62,114708.0,44.6205,44.7784,44.5889,44.6915,114708.0
2016-01-19 12:40:00,56.64,56.64,56.42,56.5,120134.0,44.7073,44.7073,44.5337,44.5968,120134.0
2016-01-19 12:50:00,56.5,56.61,56.48,56.59,80087.0,44.5968,44.6836,44.581,44.6678,80087.0
2016-01-19 13:00:00,56.59,56.63,56.45,56.48,154604.0,44.6678,44.6994,44.5573,44.581,154604.0
2016-01-19 13:10:00,56.48,56.54,56.41,56.53,112629.0,44.581,44.6284,44.5258,44.6205,112629.0
2016-01-19 13:20:00,56.54,56.57,56.33,56.33,190978.0,44.6284,44.6521,44.4626,44.4626,190978.0
2016-01-19 13:30:00,56.34,56.45,56.3,56.44,175315.0,44.4705,44.5573,44.4389,44.5495,175315.0
2016-01-19 13:40:00,56.43,56.43,56.26,56.38,127899.0,44.5416,44.5416,44.4074,44.5021,127899.0
2016-01-19 13:50:00,56.38,56.4,56.26,56.32,73455.0,44.5021,44.5179,44.4074,44.4547,73455.0
2016-01-19 14:00:00,56.32,56.35,56.06,56.06,150922.0,44.4547,44.4784,44.2495,44.2495,150922.0
2016-01-19 14:10:00,56.05,56.13,55.95,55.98,162880.0,44.2416,44.3048,44.1627,44.1864,162880.0
2016-01-19 14:20:00,55.98,56.04,55.88,56.04,201687.0,44.1864,44.2337,44.1074,44.2337,201687.0
2016-01-19 14:30:00,56.04,56.06,55.96,56.0,201733.0,44.2337,44.2495,44.1706,44.2021,201733.0
2016-01-19 14:40:00,56.0,56.04,55.85,55.86,183986.0,44.2021,44.2337,44.0838,44.0916,183986.0
2016-01-19 14:50:00,55.85,56.01,55.84,55.92,158212.0,44.0838,44.21,44.0759,44.139,158212.0
2016-01-19 15:00:00,55.92,56.08,55.86,56.02,212492.0,44.139,44.2653,44.0916,44.2179,212492.0
2016-01-19 15:10:00,56.02,56.05,55.85,55.9,200422.0,44.2179,44.2416,44.0838,44.1232,200422.0
2016-01-19 15:20:00,55.91,56.19,55.86,56.15,331146.0,44.1311,44.3521,44.0916,44.3205,331146.0
2016-01-19 15:30:00,56.15,56.28,56.06,56.13,390784.0,44.3205,44.4232,44.2495,44.3048,390784.0
2016-01-19 15:40:00,56.12,56.33,56.04,56.32,665164.0,44.2969,44.4626,44.2337,44.4547,665164.0
2016-01-19 15:50:00,56.32,56.35,56.13,56.14,583117.0,44.4547,44.4784,44.3048,44.3127,583117.0
2016-01-20 09:30:00,54.51,54.96,54.41,54.49,789971.0,43.0261,43.3813,42.9471,43.0103,789971.0
2016-01-20 09:40:00,54.49,55.05,54.39,54.9,444886.0,43.0103,43.4523,42.9313,43.3339,444886.0
2016-01-20 09:50:00,54.89,54.99,54.58,54.6,502109.0,43.326,43.4049,43.0813,43.0971,502109.0
2016-01-20 10:00:00,54.59,55.43,54.4,54.52,415772.0,43.0892,43.7522,42.9392,43.0339,415772.0
2016-01-20 10:10:00,54.53,54.53,54.19,54.2,347602.0,43.0418,43.0418,42.7735,42.7814,347602.0
2016-01-20 10:20:00,54.21,54.39,54.14,54.23,250437.0,42.7893,42.9313,42.734,42.805,250437.0
2016-01-20 10:30:00,54.23,54.25,53.95,54.03,387903.0,42.805,42.8208,42.584,42.6472,387903.0
2016-01-20 10:40:00,54.03,54.23,53.95,54.17,384644.0,42.6472,42.805,42.584,42.7577,384644.0
2016-01-20 10:50:00,54.17,54.22,53.93,53.95,624548.0,42.7577,42.7972,42.5682,42.584,624548.0
2016-01-20 11:00:00,53.95,54.12,53.94,54.09,333509.0,42.584,42.7182,42.5761,42.6945,333509.0
2016-01-20 11:10:00,54.08,54.27,54.04,54.22,300823.0,42.6866,42.8366,42.6551,42.7972,300823.0
2016-01-20 11:20:00,54.21,54.28,54.13,54.26,266196.0,42.7893,42.8445,42.7261,42.8287,266196.0
2016-01-20 11:30:00,54.25,54.34,54.22,54.28,190457.0,42.8208,42.8919,42.7972,42.8445,190457.0
2016-01-20 11:40:00,54.28,54.29,54.14,54.21,365275.0,42.8445,42.8524,42.734,42.7893,365275.0
2016-01-20 11:50:00,54.2,54.29,54.19,54.27,412870.0,42.7814,42.8524,42.7735,42.8366,412870.0
2016-01-20 12:00:00,54.26,54.36,54.0,54.02,203577.0,42.8287,42.9077,42.6235,42.6393,203577.0
2016-01-20 12:10:00,54.01,54.07,53.92,53.95,190661.0,42.6314,42.6788,42.5604,42.584,190661.0
2016-01-20 12:20:00,53.95,53.96,53.62,53.72,268839.0,42.584,42.5919,42.3236,42.4025,268839.0
2016-01-20 12:30:00,53.71,53.81,53.62,53.67,214799.0,42.3946,42.4735,42.3236,42.363,214799.0
2016-01-20 12:40:00,53.67,53.74,53.49,53.58,194625.0,42.363,42.4183,42.2209,42.292,194625.0
2016-01-20 12:50:00,53.58,54.08,53.54,54.08,278181.0,42.292,42.6866,42.2604,42.6866,278181.0
2016-01-20 13:00:00,54.08,54.19,53.97,53.99,179995.0,42.6866,42.7735,42.5998,42.6156,179995.0
2016-01-20 13:10:00,53.99,54.02,53.78,53.84,209418.0,42.6156,42.6393,42.4498,42.4972,209418.0
2016-01-20 13:20:00,53.84,54.21,53.83,54.14,287521.0,42.4972,42.7893,42.4893,42.734,287521.0
2016-01-20 13:30:00,54.13,54.27,54.07,54.23,232616.0,42.7261,42.8366,42.6788,42.805,232616.0
2016-01-20 13:40:00,54.24,54.45,54.21,54.41,248845.0,42.8129,42.9787,42.7893,42.9471,248845.0
2016-01-20 13:50:00,54.4,54.52,54.37,54.38,452593.0,42.9392,43.0339,42.9156,42.9234,452593.0
2016-01-20 14:00:00,54.38,54.39,54.23,54.36,302421.0,42.9234,42.9313,42.805,42.9077,302421.0
2016-01-20 14:10:00,54.36,54.49,54.31,54.35,280561.0,42.9077,43.0103,42.8682,42.8998,280561.0
2016-01-20 14:20:00,54.36,54.51,54.33,54.45,429207.0,42.9077,43.0261,42.884,42.9787,429207.0
2016-01-20 14:30:00,54.45,54.51,54.26,54.49,366729.0,42.9787,43.0261,42.8287,43.0103,366729.0
2016-01-20 14:40:00,54.5,54.51,54.36,54.42,195557.0,43.0182,43.0261,42.9077,42.955,195557.0
2016-01-20 14:50:00,54.42,54.62,54.39,54.52,226592.0,42.955,43.1129,42.9313,43.0339,226592.0
2016-01-20 15:00:00,54.52,54.84,54.47,54.8,398100.0,43.0339,43.2865,42.9945,43.255,398100.0
2016-01-20 15:10:00,54.8,55.31,54.77,55.21,414832.0,43.255,43.6575,43.2313,43.5786,414832.0
2016-01-20 15:20:00,55.22,55.58,55.2,55.5,668067.0,43.5865,43.8706,43.5707,43.8075,668067.0
2016-01-20 15:30:00,55.51,55.72,55.47,55.58,809489.0,43.8154,43.9811,43.7838,43.8706,809489.0
2016-01-20 15:40:00,55.57,55.57,55.0,55.13,620964.0,43.8627,43.8627,43.4128,43.5154,620964.0
2016-01-20 15:50:00,55.13,55.21,55.03,55.06,933727.0,43.5154,43.5786,43.4365,43.4602,933727.0
2016-01-21 09:30:00,55.11,55.52,55.05,55.3,297163.0,43.4997,43.8233,43.4523,43.6496,297163.0
2016-01-21 09:40:00,55.3,55.4,55.11,55.17,470827.0,43.6496,43.7286,43.4997,43.547,470827.0
2016-01-21 09:50:00,55.17,55.44,55.17,55.33,250907.0,43.547,43.7601,43.547,43.6733,250907.0
2016-01-21 10:00:00,55.33,55.59,55.31,55.59,275248.0,43.6733,43.8785,43.6575,43.8785,275248.0
2016-01-21 10:10:00,55.6,55.9,55.6,55.77,160910.0,43.8864,44.1232,43.8864,44.0206,160910.0
2016-01-21 10:20:00,55.77,55.85,55.5,55.74,106936.0,44.0206,44.0838,43.8075,43.9969,106936.0
2016-01-21 10:30:00,55.77,55.85,55.62,55.7,135877.0,44.0206,44.0838,43.9022,43.9654,135877.0
2016-01-21 10:40:00,55.72,55.9,55.65,55.79,143105.0,43.9811,44.1232,43.9259,44.0364,143105.0
2016-01-21 10:50:00,55.79,55.89,55.55,55.57,134430.0,44.0364,44.1153,43.847,43.8627,134430.0
2016-01-21 11:00:00,55.57,55.84,55.46,55.76,156228.0,43.8627,44.0759,43.7759,44.0127,156228.0
2016-01-21 11:10:00,55.75,55.85,55.57,55.57,134203.0,44.0048,44.0838,43.8627,43.8627,134203.0
2016-01-21 11:20:00,55.57,55.62,55.5,55.54,121851.0,43.8627,43.9022,43.8075,43.8391,121851.0
2016-01-21 11:30:00,55.54,55.7,55.5,55.68,122193.0,43.8391,43.9654,43.8075,43.9496,122193.0
2016-01-21 11:40:00,55.68,55.76,55.51,55.76,118215.0,43.9496,44.0127,43.8154,44.0127,118215.0
2016-01-21 11:50:00,55.76,55.91,55.69,55.87,169420.0,44.0127,44.1311,43.9575,44.0995,169420.0
2016-01-21 12:00:00,55.88,56.05,55.88,55.95,139313.0,44.1074,44.2416,44.1074,44.1627,139313.0
2016-01-21 12:10:00,55.95,55.97,55.79,55.85,161396.0,44.1627,44.1785,44.0364,44.0838,161396.0
2016-01-21 12:20:00,55.85,55.99,55.8,55.98,105270.0,44.0838,44.1943,44.0443,44.1864,105270.0
2016-01-21 12:30:00,55.99,56.12,55.96,56.04,130687.0,44.1943,44.2969,44.1706,44.2337,130687.0
2016-01-21 12:40:00,56.05,56.1,55.91,55.94,126418.0,44.2416,44.2811,44.1311,44.1548,126418.0
2016-01-21 12:50:00,55.94,55.99,55.82,55.86,137140.0,44.1548,44.1943,44.0601,44.0916,137140.0
2016-01-21 13:00:00,55.86,56.01,55.86,55.93,218289.0,44.0916,44.21,44.0916,44.1469,218289.0
2016-01-21 13:10:00,55.93,55.96,55.79,55.83,112304.0,44.1469,44.1706,44.0364,44.068,112304.0
2016-01-21 13:20:00,55.82,55.82,55.62,55.63,109577.0,44.0601,44.0601,43.9022,43.9101,109577.0
2016-01-21 13:30:00,55.61,55.69,55.47,55.69,145279.0,43.8943,43.9575,43.7838,43.9575,145279.0
2016-01-21 13:40:00,55.7,55.79,55.65,55.71,129773.0,43.9654,44.0364,43.9259,43.9732,129773.0
2016-01-21 13:50:00,55.72,55.76,55.54,55.59,200182.0,43.9811,44.0127,43.8391,43.8785,200182.0
2016-01-21 14:00:00,55.6,55.64,55.45,55.46,158419.0,43.8864,43.918,43.768,43.7759,158419.0
2016-01-21 14:10:00,55.45,55.46,55.12,55.13,187286.0,43.768,43.7759,43.5075,43.5154,187286.0
2016-01-21 14:20:00,55.14,55.26,55.06,55.23,186965.0,43.5233,43.618,43.4602,43.5944,186965.0
2016-01-21 14:30:00,55.24,55.47,55.24,55.41,180064.0,43.6023,43.7838,43.6023,43.7364,180064.0
2016-01-21 14:40:00,55.4,55.53,55.27,55.28,142168.0,43.7286,43.8312,43.6259,43.6338,142168.0
2016-01-21 14:50:00,55.28,55.55,55.28,55.49,138132.0,43.6338,43.847,43.6338,43.7996,138132.0
2016-01-21 15:00:00,55.49,55.51,55.25,55.33,184257.0,43.7996,43.8154,43.6102,43.6733,184257.0
2016-01-21 15:10:00,55.34,55.45,55.28,55.39,199093.0,43.6812,43.768,43.6338,43.7207,199093.0
2016-01-21 15:20:00,55.38,55.49,55.31,55.38,176648.0,43.7128,43.7996,43.6575,43.7128,176648.0
2016-01-21 15:30:00,55.39,55.59,55.38,55.53,174163.0,43.7207,43.8785,43.7128,43.8312,174163.0
2016-01-21 15:40:00,55.53,55.62,55.39,55.44,356579.0,43.8312,43.9022,43.7207,43.7601,356579.0
2016-01-21 15:50:00,55.44,55.51,55.29,55.3,421620.0,43.7601,43.8154,43.6417,43.6496,421620.0
2016-01-22 09:30:00,56.35,56.59,56.06,56.08,342072.0,44.4784,44.6678,44.2495,44.2653,342072.0
2016-01-22 09:40:00,56.07,56.13,55.96,56.08,267020.0,44.2574,44.3048,44.1706,44.2653,267020.0
2016-01-22 09:50:00,56.09,56.09,55.89,55.98,210619.0,44.2732,44.2732,44.1153,44.1864,210619.0
2016-01-22 10:00:00,55.99,56.1,55.93,55.96,214441.0,44.1943,44.2811,44.1469,44.1706,214441.0
2016-01-22 10:10:00,55.96,56.09,55.92,55.97,214351.0,44.1706,44.2732,44.139,44.1785,214351.0
2016-01-22 10:20:00,55.96,56.07,55.87,55.98,214524.0,44.1706,44.2574,44.0995,44.1864,214524.0
2016-01-22 10:30:00,55.98,56.06,55.94,56.01,169387.0,44.1864,44.2495,44.1548,44.21,169387.0
2016-01-22 10:40:00,56.01,56.04,55.75,55.82,192647.0,44.21,44.2337,44.0048,44.0601,192647.0
2016-01-22 10:50:00,55.83,56.06,55.8,56.04,191852.0,44.068,44.2495,44.0443,44.2337,191852.0
2016-01-22 11:00:00,56.05,56.12,55.84,55.84,172958.0,44.2416,44.2969,44.0759,44.0759,172958.0
2016-01-22 11:10:00,55.84,56.0,55.81,55.98,123532.0,44.0759,44.2021,44.0522,44.1864,123532.0
2016-01-22 11:20:00,55.98,56.06,55.96,56.04,99828.0,44.1864,44.2495,44.1706,44.2337,99828.0
2016-01-22 11:30:00,56.03,56.04,55.79,55.8,136491.0,44.2258,44.2337,44.0364,44.0443,136491.0
2016-01-22 11:40:00,55.8,55.84,55.68,55.73,100025.0,44.0443,44.0759,43.9496,43.989,100025.0
2016-01-22 11:50:00,55.73,55.86,55.67,55.67,140485.0,43.989,44.0916,43.9417,43.9417,140485.0
2016-01-22 12:00:00,55.67,55.88,55.66,55.86,178865.0,43.9417,44.1074,43.9338,44.0916,178865.0
2016-01-22 12:10:00,55.87,56.0,55.78,55.96,152465.0,44.0995,44.2021,44.0285,44.1706,152465.0
2016-01-22 12:20:00,55.96,56.06,55.93,55.94,138033.0,44.1706,44.2495,44.1469,44.1548,138033.0
2016-01-22 12:30:00,55.95,56.08,55.91,56.04,144132.0,44.1627,44.2653,44.1311,44.2337,144132.0
2016-01-22 12:40:00,56.04,56.05,55.95,56.04,107982.0,44.2337,44.2416,44.1627,44.2337,107982.0
2016-01-22 12:50:00,56.04,56.13,55.99,56.1,136660.0,44.2337,44.3048,44.1943,44.2811,136660.0
2016-01-22 13:00:00,56.1,56.2,56.04,56.09,164442.0,44.2811,44.36,44.2337,44.2732,164442.0
2016-01-22 13:10:00,56.09,56.17,56.06,56.17,96450.0,44.2732,44.3363,44.2495,44.3363,96450.0
2016-01-22 13:20:00,56.18,56.29,56.17,56.2,116768.0,44.3442,44.4311,44.3363,44.36,116768.0
2016-01-22 13:30:00,56.21,56.31,56.21,56.27,70311.0,44.3679,44.4468,44.3679,44.4153,70311.0
2016-01-22 13:40:00,56.28,56.4,56.27,56.4,97912.0,44.4232,44.5179,44.4153,44.5179,97912.0
2016-01-22 13:50:00,56.4,56.41,56.32,56.38,70299.0,44.5179,44.5258,44.4547,44.5021,70299.0
2016-01-22 14:00:00,56.38,56.44,56.34,56.44,90157.0,44.5021,44.5495,44.4705,44.5495,90157.0
2016-01-22 14:10:00,56.44,56.5,56.43,56.47,87762.0,44.5495,44.5968,44.5416,44.5731,87762.0
2016-01-22 14:20:00,56.46,56.48,56.34,56.35,134775.0,44.5652,44.581,44.4705,44.4784,134775.0
2016-01-22 14:30:00,56.34,56.38,56.24,56.27,133970.0,44.4705,44.5021,44.3916,44.4153,133970.0
2016-01-22 14:40:00,56.27,56.29,56.22,56.28,146153.0,44.4153,44.4311,44.3758,44.4232,146153.0
2016-01-22 14:50:00,56.28,56.38,56.22,56.37,132804.0,44.4232,44.5021,44.3758,44.4942,132804.0
2016-01-22 15:00:00,56.38,56.39,56.21,56.24,133937.0,44.5021,44.51,44.3679,44.3916,133937.0
2016-01-22 15:10:00,56.24,56.3,56.18,56.26,166495.0,44.3916,44.4389,44.3442,44.4074,166495.0
2016-01-22 15:20:00,56.26,56.34,56.24,56.33,150172.0,44.4074,44.4705,44.3916,44.4626,150172.0
2016-01-22 15:30:00,56.32,56.93,56.26,56.33,1997648.0,44.4547,44.9362,44.4074,44.4626,1997648.0
2016-01-22 15:40:00,56.33,56.48,56.33,56.46,337715.0,44.4626,44.581,44.4626,44.5652,337715.0
2016-01-22 15:50:00,56.46,56.46,56.28,56.35,678777.0,44.5652,44.5652,44.4232,44.4784,678777.0
2016-01-25 09:30:00,56.18,56.47,56.02,56.19,231927.0,44.3442,44.5731,44.2179,44.3521,231927.0
2016-01-25 09:40:00,56.18,56.24,55.94,56.0,222959.0,44.3442,44.3916,44.1548,44.2021,222959.0
2016-01-25 09:50:00,56.01,56.2,55.87,55.95,201978.0,44.21,44.36,44.0995,44.1627,201978.0
2016-01-25 10:00:00,55.95,56.29,55.87,55.99,306433.0,44.1627,44.4311,44.0995,44.1943,306433.0
2016-01-25 10:10:00,55.98,56.02,55.78,55.91,174995.0,44.1864,44.2179,44.0285,44.1311,174995.0
2016-01-25 10:20:00,55.9,56.09,55.83,55.89,182871.0,44.1232,44.2732,44.068,44.1153,182871.0
2016-01-25 10:30:00,55.9,55.9,55.68,55.72,241286.0,44.1232,44.1232,43.9496,43.9811,241286.0
2016-01-25 10:40:00,55.72,55.73,55.52,55.55,185827.0,43.9811,43.989,43.8233,43.847,185827.0
2016-01-25 10:50:00,55.54,55.71,55.54,55.64,339776.0,43.8391,43.9732,43.8391,43.918,339776.0
2016-01-25 11:00:00,55.63,55.66,55.59,55.63,118392.0,43.9101,43.9338,43.8785,43.9101,118392.0
2016-01-25 11:10:00,55.62,55.68,55.57,55.68,137463.0,43.9022,43.9496,43.8627,43.9496,137463.0
2016-01-25 11:20:00,55.68,55.74,55.61,55.72,169929.0,43.9496,43.9969,43.8943,43.9811,169929.0
2016-01-25 11:30:00,55.72,55.72,55.59,55.64,298675.0,43.9811,43.9811,43.8785,43.918,298675.0
2016-01-25 11:40:00,55.64,55.7,55.59,55.69,193899.0,43.918,43.9654,43.8785,43.9575,193899.0
2016-01-25 11:50:00,55.69,55.76,55.67,55.68,120638.0,43.9575,44.0127,43.9417,43.9496,120638.0
2016-01-25 12:00:00,55.68,55.73,55.63,55.67,160890.0,43.9496,43.989,43.9101,43.9417,160890.0
2016-01-25 12:10:00,55.68,55.71,55.59,55.64,140199.0,43.9496,43.9732,43.8785,43.918,140199.0
2016-01-25 12:20:00,55.64,55.69,55.6,55.62,101811.0,43.918,43.9575,43.8864,43.9022,101811.0
2016-01-25 12:30:00,55.61,55.71,55.6,55.7,70075.0,43.8943,43.9732,43.8864,43.9654,70075.0
2016-01-25 12:40:00,55.7,55.71,55.62,55.66,151957.0,43.9654,43.9732,43.9022,43.9338,151957.0
2016-01-25 12:50:00,55.67,55.72,55.64,55.69,161714.0,43.9417,43.9811,43.918,43.9575,161714.0
2016-01-25 13:00:00,55.69,55.94,55.69,55.91,220676.0,43.9575,44.1548,43.9575,44.1311,220676.0
2016-01-25 13:10:00,55.91,55.92,55.83,55.92,79451.0,44.1311,44.139,44.068,44.139,79451.0
2016-01-25 13:20:00,55.92,55.99,55.88,55.95,133451.0,44.139,44.1943,44.1074,44.1627,133451.0
2016-01-25 13:30:00,55.95,55.99,55.9,55.9,129940.0,44.1627,44.1943,44.1232,44.1232,129940.0
2016-01-25 13:40:00,55.9,55.92,55.69,55.71,141291.0,44.1232,44.139,43.9575,43.9732,141291.0
2016-01-25 13:50:00,55.7,55.76,55.69,55.72,292551.0,43.9654,44.0127,43.9575,43.9811,292551.0
2016-01-25 14:00:00,55.71,55.82,55.69,55.82,84878.0,43.9732,44.0601,43.9575,44.0601,84878.0
2016-01-25 14:10:00,55.82,55.84,55.74,55.82,150007.0,44.0601,44.0759,43.9969,44.0601,150007.0
2016-01-25 14:20:00,55.83,55.91,55.79,55.88,231602.0,44.068,44.1311,44.0364,44.1074,231602.0
2016-01-25 14:30:00,55.88,55.91,55.82,55.88,169384.0,44.1074,44.1311,44.0601,44.1074,169384.0
2016-01-25 14:40:00,55.87,55.88,55.74,55.8,254050.0,44.0995,44.1074,43.9969,44.0443,254050.0
2016-01-25 14:50:00,55.79,55.81,55.67,55.69,354802.0,44.0364,44.0522,43.9417,43.9575,354802.0
2016-01-25 15:00:00,55.69,55.77,55.68,55.7,341529.0,43.9575,44.0206,43.9496,43.9654,341529.0
2016-01-25 15:10:00,55.69,55.78,55.59,55.65,442359.0,43.9575,44.0285,43.8785,43.9259,442359.0
2016-01-25 15:20:00,55.64,55.64,55.5,55.57,297469.0,43.918,43.918,43.8075,43.8627,297469.0
2016-01-25 15:30:00,55.56,55.6,55.41,55.48,344129.0,43.8548,43.8864,43.7364,43.7917,344129.0
2016-01-25 15:40:00,55.48,55.54,55.43,55.54,424955.0,43.7917,43.8391,43.7522,43.8391,424955.0
2016-01-25 15:50:00,55.53,55.56,55.32,55.37,947195.0,43.8312,43.8548,43.6654,43.7049,947195.0
2016-01-26 09:30:00,56.23,56.64,56.1,56.5,1010384.0,44.3837,44.7073,44.2811,44.5968,1010384.0
2016-01-26 09:40:00,56.55,56.55,56.28,56.31,663435.0,44.6363,44.6363,44.4232,44.4468,663435.0
2016-01-26 09:50:00,56.33,56.38,56.23,56.3,449301.0,44.4626,44.5021,44.3837,44.4389,449301.0
2016-01-26 10:00:00,56.31,56.35,56.08,56.29,635747.0,44.4468,44.4784,44.2653,44.4311,635747.0
2016-01-26 10:10:00,56.29,56.43,56.26,56.4,428990.0,44.4311,44.5416,44.4074,44.5179,428990.0
2016-01-26 10:20:00,56.41,56.6,56.36,56.46,354975.0,44.5258,44.6757,44.4863,44.5652,354975.0
2016-01-26 10:30:00,56.45,56.59,56.44,56.48,393542.0,44.5573,44.6678,44.5495,44.581,393542.0
2016-01-26 10:40:00,56.49,56.55,56.29,56.3,225128.0,44.5889,44.6363,44.4311,44.4389,225128.0
2016-01-26 10:50:00,56.31,56.31,56.18,56.22,283580.0,44.4468,44.4468,44.3442,44.3758,283580.0
2016-01-26 11:00:00,56.21,56.27,56.06,56.08,198346.0,44.3679,44.4153,44.2495,44.2653,198346.0
2016-01-26 11:10:00,56.07,56.24,56.04,56.22,161442.0,44.2574,44.3916,44.2337,44.3758,161442.0
2016-01-26 11:20:00,56.22,56.22,56.07,56.15,134347.0,44.3758,44.3758,44.2574,44.3205,134347.0
2016-01-26 11:30:00,56.15,56.15,55.93,56.02,291620.0,44.3205,44.3205,44.1469,44.2179,291620.0
2016-01-26 11:40:00,56.01,56.01,55.89,55.92,168271.0,44.21,44.21,44.1153,44.139,168271.0
2016-01-26 11:50:00,55.91,56.03,55.91,56.0,111641.0,44.1311,44.2258,44.1311,44.2021,111641.0
2016-01-26 12:00:00,56.0,56.11,55.96,56.07,108202.0,44.2021,44.289,44.1706,44.2574,108202.0
2016-01-26 12:10:00,56.08,56.28,56.04,56.24,148257.0,44.2653,44.4232,44.2337,44.3916,148257.0
2016-01-26 12:20:00,56.24,56.32,56.23,56.32,192448.0,44.3916,44.4547,44.3837,44.4547,192448.0
2016-01-26 12:30:00,56.32,56.37,56.27,56.29,144665.0,44.4547,44.4942,44.4153,44.4311,144665.0
2016-01-26 12:40:00,56.28,56.32,56.17,56.18,94500.0,44.4232,44.4547,44.3363,44.3442,94500.0
2016-01-26 12:50:00,56.19,56.2,56.1,56.13,102917.0,44.3521,44.36,44.2811,44.3048,102917.0
2016-01-26 13:00:00,56.13,56.16,56.02,56.1,115317.0,44.3048,44.3284,44.2179,44.2811,115317.0
2016-01-26 13:10:00,56.1,56.2,56.07,56.13,171696.0,44.2811,44.36,44.2574,44.3048,171696.0
2016-01-26 13:20:00,56.14,56.22,56.09,56.1,124641.0,44.3127,44.3758,44.2732,44.2811,124641.0
2016-01-26 13:30:00,56.1,56.17,56.06,56.13,191350.0,44.2811,44.3363,44.2495,44.3048,191350.0
2016-01-26 13:40:00,56.13,56.18,56.08,56.15,89281.0,44.3048,44.3442,44.2653,44.3205,89281.0
2016-01-26 13:50:00,56.15,56.17,56.12,56.14,97222.0,44.3205,44.3363,44.2969,44.3127,97222.0
2016-01-26 14:00:00,56.13,56.13,56.0,56.02,159721.0,44.3048,44.3048,44.2021,44.2179,159721.0
2016-01-26 14:10:00,56.02,56.03,55.93,55.98,155808.0,44.2179,44.2258,44.1469,44.1864,155808.0
2016-01-26 14:20:00,55.97,55.98,55.8,55.82,145512.0,44.1785,44.1864,44.0443,44.0601,145512.0
2016-01-26 14:30:00,55.81,55.87,55.72,55.78,255506.0,44.0522,44.0995,43.9811,44.0285,255506.0
2016-01-26 14:40:00,55.78,55.97,55.78,55.9,244006.0,44.0285,44.1785,44.0285,44.1232,244006.0
2016-01-26 14:50:00,55.91,56.0,55.86,55.91,138783.0,44.1311,44.2021,44.0916,44.1311,138783.0
2016-01-26 15:00:00,55.91,55.93,55.73,55.73,277847.0,44.1311,44.1469,43.989,43.989,277847.0
2016-01-26 15:10:00,55.73,55.8,55.65,55.69,332618.0,43.989,44.0443,43.9259,43.9575,332618.0
2016-01-26 15:20:00,55.69,55.71,55.58,55.67,360421.0,43.9575,43.9732,43.8706,43.9417,360421.0
2016-01-26 15:30:00,55.67,55.79,55.62,55.77,417461.0,43.9417,44.0364,43.9022,44.0206,417461.0
2016-01-26 15:40:00,55.76,55.91,55.76,55.82,373578.0,44.0127,44.1311,44.0127,44.0601,373578.0
2016-01-26 15:50:00,55.82,55.91,55.72,55.89,388476.0,44.0601,44.1311,43.9811,44.1153,388476.0
2016-01-27 09:30:00,55.52,55.57,55.33,55.45,625778.0,43.8233,43.8627,43.6733,43.768,625778.0
2016-01-27 09:40:00,55.45,55.73,55.41,55.47,213040.0,43.768,43.989,43.7364,43.7838,213040.0
2016-01-27 09:50:00,55.46,55.46,55.18,55.35,371496.0,43.7759,43.7759,43.5549,43.6891,371496.0
2016-01-27 10:00:00,55.34,55.37,55.17,55.19,396568.0,43.6812,43.7049,43.547,43.5628,396568.0
2016-01-27 10:10:00,55.19,55.21,54.89,54.94,455501.0,43.5628,43.5786,43.326,43.3655,455501.0
2016-01-27 10:20:00,54.93,55.06,54.84,54.85,358462.0,43.3576,43.4602,43.2865,43.2944,358462.0
2016-01-27 10:30:00,54.85,55.1,54.85,55.02,684505.0,43.2944,43.4918,43.2944,43.4286,684505.0
2016-01-27 10:40:00,55.02,55.3,55.02,55.12,279575.0,43.4286,43.6496,43.4286,43.5075,279575.0
2016-01-27 10:50:00,55.13,55.16,55.04,55.07,280894.0,43.5154,43.5391,43.4444,43.4681,280894.0
2016-01-27 11:00:00,55.07,55.19,55.01,55.14,196341.0,43.4681,43.5628,43.4207,43.5233,196341.0
2016-01-27 11:10:00,55.14,55.28,55.06,55.27,258481.0,43.5233,43.6338,43.4602,43.6259,258481.0
2016-01-27 11:20:00,55.28,55.37,55.25,55.35,188941.0,43.6338,43.7049,43.6102,43.6891,188941.0
2016-01-27 11:30:00,55.34,55.64,55.34,55.61,167039.0,43.6812,43.918,43.6812,43.8943,167039.0
2016-01-27 11:40:00,55.61,55.82,55.56,55.69,208053.0,43.8943,44.0601,43.8548,43.9575,208053.0
2016-01-27 11:50:00,55.69,55.71,55.62,55.7,153997.0,43.9575,43.9732,43.9022,43.9654,153997.0
2016-01-27 12:00:00,55.7,55.9,55.69,55.83,158977.0,43.9654,44.1232,43.9575,44.068,158977.0
2016-01-27 12:10:00,55.83,56.02,55.83,55.97,118911.0,44.068,44.2179,44.068,44.1785,118911.0
2016-01-27 12:20:00,55.96,55.98,55.88,55.91,83691.0,44.1706,44.1864,44.1074,44.1311,83691.0
2016-01-27 12:30:00,55.91,55.91,55.74,55.76,126608.0,44.1311,44.1311,43.9969,44.0127,126608.0
2016-01-27 12:40:00,55.76,55.88,55.73,55.87,167226.0,44.0127,44.1074,43.989,44.0995,167226.0
2016-01-27 12:50:00,55.86,55.89,55.76,55.78,102110.0,44.0916,44.1153,44.0127,44.0285,102110.0
2016-01-27 13:00:00,55.77,55.84,55.73,55.83,290139.0,44.0206,44.0759,43.989,44.068,290139.0
2016-01-27 13:10:00,55.83,55.94,55.76,55.83,177408.0,44.068,44.1548,44.0127,44.068,177408.0
2016-01-27 13:20:00,55.83,55.91,55.78,55.81,109129.0,44.068,44.1311,44.0285,44.0522,109129.0
2016-01-27 13:30:00,55.8,55.83,55.76,55.79,240956.0,44.0443,44.068,44.0127,44.0364,240956.0
2016-01-27 13:40:00,55.78,55.78,55.68,55.71,259260.0,44.0285,44.0285,43.9496,43.9732,259260.0
2016-01-27 13:50:00,55.71,55.78,55.5,55.76,250408.0,43.9732,44.0285,43.8075,44.0127,250408.0
2016-01-27 14:00:00,55.76,55.88,55.21,55.21,315765.0,44.0127,44.1074,43.5786,43.5786,315765.0
2016-01-27 14:10:00,55.21,55.32,55.01,55.25,513049.0,43.5786,43.6654,43.4207,43.6102,513049.0
2016-01-27 14:20:00,55.25,55.51,55.2,55.28,591320.0,43.6102,43.8154,43.5707,43.6338,591320.0
2016-01-27 14:30:00,55.3,55.45,55.23,55.23,340384.0,43.6496,43.768,43.5944,43.5944,340384.0
2016-01-27 14:40:00,55.24,55.36,55.08,55.26,197586.0,43.6023,43.697,43.476,43.618,197586.0
2016-01-27 14:50:00,55.27,55.4,55.1,55.23,273263.0,43.6259,43.7286,43.4918,43.5944,273263.0
2016-01-27 15:00:00,55.23,55.23,54.83,54.91,425130.0,43.5944,43.5944,43.2786,43.3418,425130.0
2016-01-27 15:10:00,54.91,54.91,54.53,54.59,399913.0,43.3418,43.3418,43.0418,43.0892,399913.0
2016-01-27 15:20:00,54.6,54.7,54.51,54.59,407465.0,43.0971,43.176,43.0261,43.0892,407465.0
2016-01-27 15:30:00,54.58,54.77,54.57,54.6,334904.0,43.0813,43.2313,43.0734,43.0971,334904.0
2016-01-27 15:40:00,54.6,54.68,54.51,54.57,778589.0,43.0971,43.1602,43.0261,43.0734,778589.0
2016-01-27 15:50:00,54.56,54.66,54.47,54.53,1225705.0,43.0655,43.1445,42.9945,43.0418,1225705.0
2016-01-28 09:30:00,55.01,55.24,54.86,54.88,481824.0,43.4207,43.6023,43.3023,43.3181,481824.0
2016-01-28 09:40:00,54.92,55.05,54.86,54.94,279393.0,43.3497,43.4523,43.3023,43.3655,279393.0
2016-01-28 09:50:00,54.94,54.98,54.82,54.9,295921.0,43.3655,43.397,43.2707,43.3339,295921.0
2016-01-28 10:00:00,54.91,54.92,54.68,54.75,243311.0,43.3418,43.3497,43.1602,43.2155,243311.0
2016-01-28 10:10:00,54.74,54.82,54.58,54.62,216220.0,43.2076,43.2707,43.0813,43.1129,216220.0
2016-01-28 10:20:00,54.62,54.86,54.55,54.58,230878.0,43.1129,43.3023,43.0576,43.0813,230878.0
2016-01-28 10:30:00,54.58,54.69,54.39,54.43,252450.0,43.0813,43.1681,42.9313,42.9629,252450.0
2016-01-28 10:40:00,54.43,54.5,54.31,54.48,234116.0,42.9629,43.0182,42.8682,43.0024,234116.0
2016-01-28 10:50:00,54.48,54.56,54.38,54.54,154561.0,43.0024,43.0655,42.9234,43.0497,154561.0
2016-01-28 11:00:00,54.55,54.69,54.54,54.67,203475.0,43.0576,43.1681,43.0497,43.1523,203475.0
2016-01-28 11:10:00,54.67,54.7,54.56,54.63,137042.0,43.1523,43.176,43.0655,43.1208,137042.0
2016-01-28 11:20:00,54.63,54.67,54.54,54.54,184213.0,43.1208,43.1523,43.0497,43.0497,184213.0
2016-01-28 11:30:00,54.55,54.57,54.43,54.45,148870.0,43.0576,43.0734,42.9629,42.9787,148870.0
2016-01-28 11:40:00,54.45,54.51,54.28,54.31,260081.0,42.9787,43.0261,42.8445,42.8682,260081.0
2016-01-28 11:50:00,54.3,54.4,54.18,54.18,250110.0,42.8603,42.9392,42.7656,42.7656,250110.0
2016-01-28 12:00:00,54.19,54.38,54.18,54.36,230876.0,42.7735,42.9234,42.7656,42.9077,230876.0
2016-01-28 12:10:00,54.35,54.43,54.29,54.33,170936.0,42.8998,42.9629,42.8524,42.884,170936.0
2016-01-28 12:20:00,54.34,54.62,54.34,54.6,220551.0,42.8919,43.1129,42.8919,43.0971,220551.0
2016-01-28 12:30:00,54.6,54.64,54.51,54.52,368273.0,43.0971,43.1287,43.0261,43.0339,368273.0
2016-01-28 12:40:00,54.52,54.66,54.5,54.58,114644.0,43.0339,43.1445,43.0182,43.0813,114644.0
2016-01-28 12:50:00,54.58,54.6,54.45,54.51,86675.0,43.0813,43.0971,42.9787,43.0261,86675.0
2016-01-28 13:00:00,54.51,54.55,54.44,54.54,154144.0,43.0261,43.0576,42.9708,43.0497,154144.0
2016-01-28 13:10:00,54.54,54.58,54.46,54.47,225625.0,43.0497,43.0813,42.9866,42.9945,225625.0
2016-01-28 13:20:00,54.46,54.61,54.36,54.6,269716.0,42.9866,43.105,42.9077,43.0971,269716.0
2016-01-28 13:30:00,54.59,54.72,54.57,54.7,274827.0,43.0892,43.1918,43.0734,43.176,274827.0
2016-01-28 13:40:00,54.7,54.79,54.65,54.74,254226.0,43.176,43.2471,43.1366,43.2076,254226.0
2016-01-28 13:50:00,54.74,54.75,54.56,54.57,349153.0,43.2076,43.2155,43.0655,43.0734,349153.0
2016-01-28 14:00:00,54.56,54.84,54.56,54.81,201573.0,43.0655,43.2865,43.0655,43.2629,201573.0
2016-01-28 14:10:00,54.82,54.84,54.75,54.75,250265.0,43.2707,43.2865,43.2155,43.2155,250265.0
2016-01-28 14:20:00,54.76,54.94,54.75,54.94,214509.0,43.2234,43.3655,43.2155,43.3655,214509.0
2016-01-28 14:30:00,54.95,55.05,54.94,54.98,173203.0,43.3734,43.4523,43.3655,43.397,173203.0
2016-01-28 14:40:00,54.98,55.01,54.87,55.0,239261.0,43.397,43.4207,43.3102,43.4128,239261.0
2016-01-28 14:50:00,55.01,55.12,54.97,55.12,425399.0,43.4207,43.5075,43.3891,43.5075,425399.0
2016-01-28 15:00:00,55.11,55.17,55.05,55.14,341480.0,43.4997,43.547,43.4523,43.5233,341480.0
2016-01-28 15:10:00,55.15,55.3,55.15,55.25,226569.0,43.5312,43.6496,43.5312,43.6102,226569.0
2016-01-28 15:20:00,55.24,55.28,55.12,55.14,216094.0,43.6023,43.6338,43.5075,43.5233,216094.0
2016-01-28 15:30:00,55.13,55.15,55.01,55.02,455945.0,43.5154,43.5312,43.4207,43.4286,455945.0
2016-01-28 15:40:00,55.02,55.04,54.77,54.87,855784.0,43.4286,43.4444,43.2313,43.3102,855784.0
2016-01-28 15:50:00,54.88,54.92,54.71,54.71,998916.0,43.3181,43.3497,43.1839,43.1839,998916.0
2016-01-29 09:30:00,55.07,55.22,54.89,55.13,230067.0,43.4681,43.5865,43.326,43.5154,230067.0
2016-01-29 09:40:00,55.13,55.32,54.99,55.16,228034.0,43.5154,43.6654,43.4049,43.5391,228034.0
2016-01-29 09:50:00,55.15,55.42,55.14,55.4,222476.0,43.5312,43.7443,43.5233,43.7286,222476.0
2016-01-29 10:00:00,55.4,55.53,55.4,55.47,118830.0,43.7286,43.8312,43.7286,43.7838,118830.0
2016-01-29 10:10:00,55.47,55.57,55.45,55.48,133160.0,43.7838,43.8627,43.768,43.7917,133160.0
2016-01-29 10:20:00,55.47,55.53,55.3,55.3,113400.0,43.7838,43.8312,43.6496,43.6496,113400.0
2016-01-29 10:30:00,55.3,55.31,55.23,55.26,133077.0,43.6496,43.6575,43.5944,43.618,133077.0
2016-01-29 10:40:00,55.26,55.39,55.25,55.38,95998.0,43.618,43.7207,43.6102,43.7128,95998.0
2016-01-29 10:50:00,55.38,55.41,55.26,55.3,122165.0,43.7128,43.7364,43.618,43.6496,122165.0
2016-01-29 11:00:00,55.29,55.51,55.29,55.49,83948.0,43.6417,43.8154,43.6417,43.7996,83948.0
2016-01-29 11:10:00,55.49,55.51,55.31,55.32,130038.0,43.7996,43.8154,43.6575,43.6654,130038.0
2016-01-29 11:20:00,55.32,55.41,55.3,55.37,172834.0,43.6654,43.7364,43.6496,43.7049,172834.0
2016-01-29 11:30:00,55.37,55.44,55.32,55.35,129926.0,43.7049,43.7601,43.6654,43.6891,129926.0
2016-01-29 11:40:00,55.35,55.44,55.3,55.42,84416.0,43.6891,43.7601,43.6496,43.7443,84416.0
2016-01-29 11:50:00,55.42,55.6,55.42,55.5,148271.0,43.7443,43.8864,43.7443,43.8075,148271.0
2016-01-29 12:00:00,55.51,55.56,55.48,55.54,94053.0,43.8154,43.8548,43.7917,43.8391,94053.0
2016-01-29 12:10:00,55.54,55.84,55.54,55.81,198592.0,43.8391,44.0759,43.8391,44.0522,198592.0
2016-01-29 12:20:00,55.81,55.86,55.76,55.84,95428.0,44.0522,44.0916,44.0127,44.0759,95428.0
2016-01-29 12:30:00,55.83,55.9,55.82,55.89,80048.0,44.068,44.1232,44.0601,44.1153,80048.0
2016-01-29 12:40:00,55.89,55.98,55.89,55.92,111831.0,44.1153,44.1864,44.1153,44.139,111831.0
2016-01-29 12:50:00,55.92,55.93,55.85,55.87,161423.0,44.139,44.1469,44.0838,44.0995,161423.0
2016-01-29 13:00:00,55.87,55.91,55.83,55.88,93752.0,44.0995,44.1311,44.068,44.1074,93752.0
2016-01-29 13:10:00,55.88,55.95,55.88,55.95,107668.0,44.1074,44.1627,44.1074,44.1627,107668.0
2016-01-29 13:20:00,55.95,55.98,55.91,55.92,212168.0,44.1627,44.1864,44.1311,44.139,212168.0
2016-01-29 13:30:00,55.93,55.94,55.89,55.92,112135.0,44.1469,44.1548,44.1153,44.139,112135.0
2016-01-29 13:40:00,55.92,56.04,55.92,56.03,127547.0,44.139,44.2337,44.139,44.2258,127547.0
2016-01-29 13:50:00,56.03,56.03,55.95,56.01,111196.0,44.2258,44.2258,44.1627,44.21,111196.0
2016-01-29 14:00:00,55.99,56.05,55.95,56.02,83206.0,44.1943,44.2416,44.1627,44.2179,83206.0
2016-01-29 14:10:00,56.02,56.21,56.01,56.18,131574.0,44.2179,44.3679,44.21,44.3442,131574.0
2016-01-29 14:20:00,56.17,56.36,56.17,56.33,148489.0,44.3363,44.4863,44.3363,44.4626,148489.0
2016-01-29 14:30:00,56.33,56.38,56.29,56.38,114234.0,44.4626,44.5021,44.4311,44.5021,114234.0
2016-01-29 14:40:00,56.37,56.45,56.37,56.42,128528.0,44.4942,44.5573,44.4942,44.5337,128528.0
2016-01-29 14:50:00,56.42,56.43,56.24,56.3,236900.0,44.5337,44.5416,44.3916,44.4389,236900.0
2016-01-29 15:00:00,56.31,56.32,56.25,56.28,203570.0,44.4468,44.4547,44.3995,44.4232,203570.0
2016-01-29 15:10:00,56.27,56.33,56.21,56.25,189355.0,44.4153,44.4626,44.3679,44.3995,189355.0
2016-01-29 15:20:00,56.24,56.35,56.2,56.3,238127.0,44.3916,44.4784,44.36,44.4389,238127.0
2016-01-29 15:30:00,56.31,56.4,56.25,56.26,322728.0,44.4468,44.5179,44.3995,44.4074,322728.0
2016-01-29 15:40:00,56.26,56.43,56.25,56.4,347434.0,44.4074,44.5416,44.3995,44.5179,347434.0
2016-01-29 15:50:00,56.4,56.45,56.25,56.45,1026373.0,44.5179,44.5573,44.3995,44.5573,1026373.0
2016-02-01 09:30:00,55.82,56.0,55.38,55.84,541117.0,44.0601,44.2021,43.7128,44.0759,541117.0
2016-02-01 09:40:00,55.84,55.89,55.5,55.54,279702.0,44.0759,44.1153,43.8075,43.8391,279702.0
2016-02-01 09:50:00,55.54,55.73,55.47,55.71,311108.0,43.8391,43.989,43.7838,43.9732,311108.0
2016-02-01 10:00:00,55.71,55.73,55.54,55.64,300149.0,43.9732,43.989,43.8391,43.918,300149.0
2016-02-01 10:10:00,55.63,55.78,55.57,55.68,170767.0,43.9101,44.0285,43.8627,43.9496,170767.0
2016-02-01 10:20:00,55.69,55.73,55.49,55.5,260009.0,43.9575,43.989,43.7996,43.8075,260009.0
2016-02-01 10:30:00,55.5,55.72,55.39,55.7,305844.0,43.8075,43.9811,43.7207,43.9654,305844.0
2016-02-01 10:40:00,55.71,55.74,55.67,55.72,161378.0,43.9732,43.9969,43.9417,43.9811,161378.0
2016-02-01 10:50:00,55.72,55.87,55.71,55.83,185840.0,43.9811,44.0995,43.9732,44.068,185840.0
2016-02-01 11:00:00,55.83,55.96,55.82,55.9,224168.0,44.068,44.1706,44.0601,44.1232,224168.0
2016-02-01 11:10:00,55.9,56.03,55.88,56.0,148819.0,44.1232,44.2258,44.1074,44.2021,148819.0
2016-02-01 11:20:00,56.0,56.02,55.92,56.02,319577.0,44.2021,44.2179,44.139,44.2179,319577.0
2016-02-01 11:30:00,56.02,56.14,56.0,56.07,165296.0,44.2179,44.3127,44.2021,44.2574,165296.0
2016-02-01 11:40:00,56.07,56.13,56.04,56.06,115434.0,44.2574,44.3048,44.2337,44.2495,115434.0
2016-02-01 11:50:00,56.06,56.11,56.0,56.05,102356.0,44.2495,44.289,44.2021,44.2416,102356.0
2016-02-01 12:00:00,56.04,56.08,55.95,55.96,142724.0,44.2337,44.2653,44.1627,44.1706,142724.0
2016-02-01 12:10:00,55.96,56.02,55.94,55.96,118486.0,44.1706,44.2179,44.1548,44.1706,118486.0
2016-02-01 12:20:00,55.96,55.97,55.83,55.86,125681.0,44.1706,44.1785,44.068,44.0916,125681.0
2016-02-01 12:30:00,55.84,55.89,55.83,55.89,115805.0,44.0759,44.1153,44.068,44.1153,115805.0
2016-02-01 12:40:00,55.9,55.99,55.87,55.99,546770.0,44.1232,44.1943,44.0995,44.1943,546770.0
2016-02-01 12:50:00,55.98,56.01,55.95,56.0,490875.0,44.1864,44.21,44.1627,44.2021,490875.0
2016-02-01 13:00:00,56.0,56.03,55.98,56.0,475663.0,44.2021,44.2258,44.1864,44.2021,475663.0
2016-02-01 13:10:00,56.0,56.03,55.96,56.0,223885.0,44.2021,44.2258,44.1706,44.2021,223885.0
2016-02-01 13:20:00,56.01,56.03,55.99,56.01,155876.0,44.21,44.2258,44.1943,44.21,155876.0
2016-02-01 13:30:00,56.02,56.18,55.99,56.16,351048.0,44.2179,44.3442,44.1943,44.3284,351048.0
2016-02-01 13:40:00,56.16,56.34,56.15,56.29,427279.0,44.3284,44.4705,44.3205,44.4311,427279.0
2016-02-01 13:50:00,56.3,56.36,56.18,56.33,279324.0,44.4389,44.4863,44.3442,44.4626,279324.0
2016-02-01 14:00:00,56.33,56.43,56.25,56.25,174662.0,44.4626,44.5416,44.3995,44.3995,174662.0
2016-02-01 14:10:00,56.26,56.35,56.24,56.35,160719.0,44.4074,44.4784,44.3916,44.4784,160719.0
2016-02-01 14:20:00,56.36,56.62,56.35,56.62,243475.0,44.4863,44.6915,44.4784,44.6915,243475.0
2016-02-01 14:30:00,56.6,56.77,56.59,56.77,287435.0,44.6757,44.8099,44.6678,44.8099,287435.0
2016-02-01 14:40:00,56.77,56.82,56.67,56.71,410328.0,44.8099,44.8494,44.731,44.7626,410328.0
2016-02-01 14:50:00,56.7,56.73,56.61,56.68,143730.0,44.7547,44.7784,44.6836,44.7389,143730.0
2016-02-01 15:00:00,56.67,56.7,56.53,56.55,215499.0,44.731,44.7547,44.6205,44.6363,215499.0
2016-02-01 15:10:00,56.55,56.63,56.52,56.6,350792.0,44.6363,44.6994,44.6126,44.6757,350792.0
2016-02-01 15:20:00,56.59,56.66,56.57,56.65,380912.0,44.6678,44.7231,44.6521,44.7152,380912.0
2016-02-01 15:30:00,56.65,56.66,56.49,56.5,448822.0,44.7152,44.7231,44.5889,44.5968,448822.0
2016-02-01 15:40:00,56.5,56.56,56.4,56.4,497423.0,44.5968,44.6442,44.5179,44.5179,497423.0
2016-02-01 15:50:00,56.4,56.45,56.25,56.27,722508.0,44.5179,44.5573,44.3995,44.4153,722508.0
2016-02-02 09:30:00,55.48,55.71,55.34,55.57,518003.0,43.7917,43.9732,43.6812,43.8627,518003.0
2016-02-02 09:40:00,55.58,55.72,55.57,55.64,273054.0,43.8706,43.9811,43.8627,43.918,273054.0
2016-02-02 09:50:00,55.64,55.68,55.58,55.62,471394.0,43.918,43.9496,43.8706,43.9022,471394.0
2016-02-02 10:00:00,55.61,55.66,55.57,55.6,320761.0,43.8943,43.9338,43.8627,43.8864,320761.0
2016-02-02 10:10:00,55.6,55.61,55.4,55.46,337883.0,43.8864,43.8943,43.7286,43.7759,337883.0
2016-02-02 10:20:00,55.45,55.57,55.43,55.55,264636.0,43.768,43.8627,43.7522,43.847,264636.0
2016-02-02 10:30:00,55.55,55.56,55.41,55.48,288889.0,43.847,43.8548,43.7364,43.7917,288889.0
2016-02-02 10:40:00,55.48,55.52,55.43,55.52,253673.0,43.7917,43.8233,43.7522,43.8233,253673.0
2016-02-02 10:50:00,55.52,55.58,55.49,55.52,287615.0,43.8233,43.8706,43.7996,43.8233,287615.0
2016-02-02 11:00:00,55.52,55.55,55.45,55.5,230898.0,43.8233,43.847,43.768,43.8075,230898.0
2016-02-02 11:10:00,55.5,55.63,55.48,55.53,278629.0,43.8075,43.9101,43.7917,43.8312,278629.0
2016-02-02 11:20:00,55.52,55.56,55.46,55.49,342618.0,43.8233,43.8548,43.7759,43.7996,342618.0
2016-02-02 11:30:00,55.49,55.64,55.45,55.62,186323.0,43.7996,43.918,43.768,43.9022,186323.0
2016-02-02 11:40:00,55.63,55.65,55.49,55.5,463484.0,43.9101,43.9259,43.7996,43.8075,463484.0
2016-02-02 11:50:00,55.49,55.55,55.46,55.47,408827.0,43.7996,43.847,43.7759,43.7838,408827.0
2016-02-02 12:00:00,55.46,55.52,55.25,55.25,301343.0,43.7759,43.8233,43.6102,43.6102,301343.0
2016-02-02 12:10:00,55.24,55.29,55.16,55.25,230436.0,43.6023,43.6417,43.5391,43.6102,230436.0
2016-02-02 12:20:00,55.24,55.41,55.24,55.4,171096.0,43.6023,43.7364,43.6023,43.7286,171096.0
2016-02-02 12:30:00,55.4,55.47,55.26,55.46,270820.0,43.7286,43.7838,43.618,43.7759,270820.0
2016-02-02 12:40:00,55.46,55.56,55.45,55.51,60900.0,43.7759,43.8548,43.768,43.8154,60900.0
2016-02-02 12:50:00,55.5,55.53,55.44,55.52,110544.0,43.8075,43.8312,43.7601,43.8233,110544.0
2016-02-02 13:00:00,55.52,55.53,55.38,55.4,119532.0,43.8233,43.8312,43.7128,43.7286,119532.0
2016-02-02 13:10:00,55.4,55.54,55.4,55.53,261910.0,43.7286,43.8391,43.7286,43.8312,261910.0
2016-02-02 13:20:00,55.52,55.54,55.47,55.52,166256.0,43.8233,43.8391,43.7838,43.8233,166256.0
2016-02-02 13:30:00,55.51,55.53,55.43,55.43,121835.0,43.8154,43.8312,43.7522,43.7522,121835.0
2016-02-02 13:40:00,55.42,55.5,55.4,55.44,134112.0,43.7443,43.8075,43.7286,43.7601,134112.0
2016-02-02 13:50:00,55.44,55.45,55.27,55.3,337354.0,43.7601,43.768,43.6259,43.6496,337354.0
2016-02-02 14:00:00,55.29,55.4,55.27,55.39,225877.0,43.6417,43.7286,43.6259,43.7207,225877.0
2016-02-02 14:10:00,55.38,55.55,55.36,55.48,349329.0,43.7128,43.847,43.697,43.7917,349329.0
2016-02-02 14:20:00,55.48,55.52,55.38,55.39,225728.0,43.7917,43.8233,43.7128,43.7207,225728.0
2016-02-02 14:30:00,55.39,55.46,55.27,55.46,185165.0,43.7207,43.7759,43.6259,43.7759,185165.0
2016-02-02 14:40:00,55.45,55.5,55.39,55.5,203057.0,43.768,43.8075,43.7207,43.8075,203057.0
2016-02-02 14:50:00,55.49,55.52,55.36,55.36,396779.0,43.7996,43.8233,43.697,43.697,396779.0
2016-02-02 15:00:00,55.36,55.45,55.33,55.34,362511.0,43.697,43.768,43.6733,43.6812,362511.0
2016-02-02 15:10:00,55.33,55.42,55.27,55.37,332557.0,43.6733,43.7443,43.6259,43.7049,332557.0
2016-02-02 15:20:00,55.38,55.38,55.26,55.33,234837.0,43.7128,43.7128,43.618,43.6733,234837.0
2016-02-02 15:30:00,55.34,55.47,55.3,55.46,336070.0,43.6812,43.7838,43.6496,43.7759,336070.0
2016-02-02 15:40:00,55.46,55.55,55.41,55.5,495294.0,43.7759,43.847,43.7364,43.8075,495294.0
2016-02-02 15:50:00,55.49,55.51,55.31,55.32,722108.0,43.7996,43.8154,43.6575,43.6654,722108.0
2016-02-03 09:30:00,55.38,55.38,54.83,54.96,517506.0,43.7128,43.7128,43.2786,43.3813,517506.0
2016-02-03 09:40:00,54.97,54.98,54.23,54.33,457623.0,43.3891,43.397,42.805,42.884,457623.0
2016-02-03 09:50:00,54.33,54.4,53.96,54.1,507522.0,42.884,42.9392,42.5919,42.7024,507522.0
2016-02-03 10:00:00,54.1,54.11,53.38,53.38,715308.0,42.7024,42.7103,42.1341,42.1341,715308.0
2016-02-03 10:10:00,53.38,53.44,52.96,52.99,778273.0,42.1341,42.1815,41.8026,41.8263,778273.0
2016-02-03 10:20:00,53.0,53.18,52.62,52.63,748302.0,41.8342,41.9763,41.5342,41.5421,748302.0
2016-02-03 10:30:00,52.62,52.87,52.47,52.68,441730.0,41.5342,41.7316,41.4158,41.5816,441730.0
2016-02-03 10:40:00,52.69,52.88,52.55,52.61,632647.0,41.5895,41.7395,41.479,41.5263,632647.0
2016-02-03 10:50:00,52.6,53.21,52.54,53.2,890551.0,41.5184,41.9999,41.4711,41.992,890551.0
2016-02-03 11:00:00,53.21,53.32,53.05,53.14,498089.0,41.9999,42.0868,41.8736,41.9447,498089.0
2016-02-03 11:10:00,53.13,53.32,52.95,53.31,268688.0,41.9368,42.0868,41.7947,42.0789,268688.0
2016-02-03 11:20:00,53.31,53.58,53.29,53.52,342644.0,42.0789,42.292,42.0631,42.2446,342644.0
2016-02-03 11:30:00,53.52,53.67,53.34,53.67,388027.0,42.2446,42.363,42.1025,42.363,388027.0
2016-02-03 11:40:00,53.65,53.82,53.5,53.58,192826.0,42.3472,42.4814,42.2288,42.292,192826.0
2016-02-03 11:50:00,53.57,53.62,53.35,53.46,287844.0,42.2841,42.3236,42.1104,42.1973,287844.0
2016-02-03 12:00:00,53.46,53.58,53.37,53.42,284816.0,42.1973,42.292,42.1262,42.1657,284816.0
2016-02-03 12:10:00,53.41,53.41,53.23,53.27,467055.0,42.1578,42.1578,42.0157,42.0473,467055.0
2016-02-03 12:20:00,53.25,53.42,53.14,53.32,161730.0,42.0315,42.1657,41.9447,42.0868,161730.0
2016-02-03 12:30:00,53.32,53.32,53.14,53.21,203908.0,42.0868,42.0868,41.9447,41.9999,203908.0
2016-02-03 12:40:00,53.21,53.23,52.85,53.11,403324.0,41.9999,42.0157,41.7158,41.921,403324.0
2016-02-03 12:50:00,53.11,53.3,52.96,53.28,171667.0,41.921,42.071,41.8026,42.0552,171667.0
2016-02-03 13:00:00,53.27,53.35,53.03,53.03,189862.0,42.0473,42.1104,41.8579,41.8579,189862.0
2016-02-03 13:10:00,53.03,53.12,52.95,52.97,209323.0,41.8579,41.9289,41.7947,41.8105,209323.0
2016-02-03 13:20:00,52.97,53.02,52.83,52.96,150362.0,41.8105,41.85,41.7,41.8026,150362.0
2016-02-03 13:30:00,52.96,52.97,52.66,52.66,302957.0,41.8026,41.8105,41.5658,41.5658,302957.0
2016-02-03 13:40:00,52.66,52.87,52.65,52.83,297759.0,41.5658,41.7316,41.5579,41.7,297759.0
2016-02-03 13:50:00,52.83,52.95,52.81,52.85,221001.0,41.7,41.7947,41.6842,41.7158,221001.0
2016-02-03 14:00:00,52.84,53.1,52.84,53.04,209378.0,41.7079,41.9131,41.7079,41.8657,209378.0
2016-02-03 14:10:00,53.03,53.2,53.02,53.2,252784.0,41.8579,41.992,41.85,41.992,252784.0
2016-02-03 14:20:00,53.2,53.9,53.2,53.77,408207.0,41.992,42.5446,41.992,42.442,408207.0
2016-02-03 14:30:00,53.77,53.84,53.66,53.75,185209.0,42.442,42.4972,42.3551,42.4262,185209.0
2016-02-03 14:40:00,53.76,54.04,53.57,53.98,449992.0,42.4341,42.6551,42.2841,42.6077,449992.0
2016-02-03 14:50:00,53.98,54.17,53.79,54.12,266345.0,42.6077,42.7577,42.4577,42.7182,266345.0
2016-02-03 15:00:00,54.13,54.34,54.04,54.33,434626.0,42.7261,42.8919,42.6551,42.884,434626.0
2016-02-03 15:10:00,54.33,54.56,54.22,54.32,460182.0,42.884,43.0655,42.7972,42.8761,460182.0
2016-02-03 15:20:00,54.32,54.41,54.08,54.08,320598.0,42.8761,42.9471,42.6866,42.6866,320598.0
2016-02-03 15:30:00,54.08,54.31,54.08,54.26,622802.0,42.6866,42.8682,42.6866,42.8287,622802.0
2016-02-03 15:40:00,54.26,54.34,54.22,54.24,481953.0,42.8287,42.8919,42.7972,42.8129,481953.0
2016-02-03 15:50:00,54.25,54.39,54.24,54.32,601617.0,42.8208,42.9313,42.8129,42.8761,601617.0
2016-02-04 09:30:00,54.17,54.49,53.92,54.13,265499.0,42.7577,43.0103,42.5604,42.7261,265499.0
2016-02-04 09:40:00,54.14,54.31,54.09,54.2,207554.0,42.734,42.8682,42.6945,42.7814,207554.0
2016-02-04 09:50:00,54.2,54.34,54.17,54.25,319223.0,42.7814,42.8919,42.7577,42.8208,319223.0
2016-02-04 10:00:00,54.24,54.28,53.8,54.02,314603.0,42.8129,42.8445,42.4656,42.6393,314603.0
2016-02-04 10:10:00,54.03,54.42,53.95,54.37,217543.0,42.6472,42.955,42.584,42.9156,217543.0
2016-02-04 10:20:00,54.38,54.45,54.31,54.39,259233.0,42.9234,42.9787,42.8682,42.9313,259233.0
2016-02-04 10:30:00,54.39,54.76,54.36,54.71,307900.0,42.9313,43.2234,42.9077,43.1839,307900.0
2016-02-04 10:40:00,54.71,54.72,54.47,54.58,279614.0,43.1839,43.1918,42.9945,43.0813,279614.0
2016-02-04 10:50:00,54.59,54.73,54.58,54.67,147022.0,43.0892,43.1997,43.0813,43.1523,147022.0
2016-02-04 11:00:00,54.68,54.71,54.58,54.61,198298.0,43.1602,43.1839,43.0813,43.105,198298.0
2016-02-04 11:10:00,54.61,54.64,54.43,54.47,249796.0,43.105,43.1287,42.9629,42.9945,249796.0
2016-02-04 11:20:00,54.46,54.55,54.43,54.54,231967.0,42.9866,43.0576,42.9629,43.0497,231967.0
2016-02-04 11:30:00,54.55,54.56,54.45,54.49,244886.0,43.0576,43.0655,42.9787,43.0103,244886.0
2016-02-04 11:40:00,54.49,54.51,54.35,54.42,328035.0,43.0103,43.0261,42.8998,42.955,328035.0
2016-02-04 11:50:00,54.41,54.6,54.41,54.5,228467.0,42.9471,43.0971,42.9471,43.0182,228467.0
2016-02-04 12:00:00,54.51,54.77,54.47,54.74,226640.0,43.0261,43.2313,42.9945,43.2076,226640.0
2016-02-04 12:10:00,54.74,54.78,54.62,54.68,98757.0,43.2076,43.2392,43.1129,43.1602,98757.0
2016-02-04 12:20:00,54.69,54.71,54.5,54.55,158512.0,43.1681,43.1839,43.0182,43.0576,158512.0
2016-02-04 12:30:00,54.54,54.67,54.48,54.64,151474.0,43.0497,43.1523,43.0024,43.1287,151474.0
2016-02-04 12:40:00,54.64,54.74,54.52,54.56,290212.0,43.1287,43.2076,43.0339,43.0655,290212.0
2016-02-04 12:50:00,54.56,54.59,54.47,54.48,326455.0,43.0655,43.0892,42.9945,43.0024,326455.0
2016-02-04 13:00:00,54.48,54.56,54.48,54.53,215716.0,43.0024,43.0655,43.0024,43.0418,215716.0
2016-02-04 13:10:00,54.52,54.61,54.5,54.54,164537.0,43.0339,43.105,43.0182,43.0497,164537.0
2016-02-04 13:20:00,54.54,54.6,54.39,54.4,618124.0,43.0497,43.0971,42.9313,42.9392,618124.0
2016-02-04 13:30:00,54.4,54.43,54.23,54.27,239876.0,42.9392,42.9629,42.805,42.8366,239876.0
2016-02-04 13:40:00,54.27,54.28,54.01,54.01,229934.0,42.8366,42.8445,42.6314,42.6314,229934.0
2016-02-04 13:50:00,54.02,54.09,54.0,54.03,326286.0,42.6393,42.6945,42.6235,42.6472,326286.0
2016-02-04 14:00:00,54.03,54.03,53.81,53.84,135987.0,42.6472,42.6472,42.4735,42.4972,135987.0
2016-02-04 14:10:00,53.83,53.95,53.8,53.91,217758.0,42.4893,42.584,42.4656,42.5525,217758.0
2016-02-04 14:20:00,53.92,53.94,53.74,53.76,454938.0,42.5604,42.5761,42.4183,42.4341,454938.0
2016-02-04 14:30:00,53.74,53.86,53.69,53.72,179567.0,42.4183,42.513,42.3788,42.4025,179567.0
2016-02-04 14:40:00,53.72,53.9,53.71,53.88,219128.0,42.4025,42.5446,42.3946,42.5288,219128.0
2016-02-04 14:50:00,53.86,54.09,53.83,54.03,349002.0,42.513,42.6945,42.4893,42.6472,349002.0
2016-02-04 15:00:00,54.03,54.04,53.84,53.91,281446.0,42.6472,42.6551,42.4972,42.5525,281446.0
2016-02-04 15:10:00,53.91,54.1,53.89,53.96,373106.0,42.5525,42.7024,42.5367,42.5919,373106.0
2016-02-04 15:20:00,53.97,54.06,53.95,53.97,265302.0,42.5998,42.6709,42.584,42.5998,265302.0
2016-02-04 15:30:00,53.97,54.09,53.94,54.07,322748.0,42.5998,42.6945,42.5761,42.6788,322748.0
2016-02-04 15:40:00,54.06,54.15,54.01,54.01,491259.0,42.6709,42.7419,42.6314,42.6314,491259.0
2016-02-04 15:50:00,54.02,54.04,53.97,54.01,1101095.0,42.6393,42.6551,42.5998,42.6314,1101095.0
2016-02-05 09:30:00,53.91,54.01,53.58,53.98,444517.0,42.5525,42.6314,42.292,42.6077,444517.0
2016-02-05 09:40:00,53.98,54.0,53.59,53.65,381198.0,42.6077,42.6235,42.2999,42.3472,381198.0
2016-02-05 09:50:00,53.65,53.85,53.63,53.72,411601.0,42.3472,42.5051,42.3315,42.4025,411601.0
2016-02-05 10:00:00,53.73,53.89,53.73,53.81,491094.0,42.4104,42.5367,42.4104,42.4735,491094.0
2016-02-05 10:10:00,53.81,53.86,53.71,53.77,432327.0,42.4735,42.513,42.3946,42.442,432327.0
2016-02-05 10:20:00,53.76,53.83,53.42,53.48,452135.0,42.4341,42.4893,42.1657,42.2131,452135.0
2016-02-05 10:30:00,53.47,53.65,53.44,53.57,215688.0,42.2052,42.3472,42.1815,42.2841,215688.0
2016-02-05 10:40:00,53.56,53.64,53.33,53.35,246824.0,42.2762,42.3393,42.0947,42.1104,246824.0
2016-02-05 10:50:00,53.35,53.35,53.04,53.05,330781.0,42.1104,42.1104,41.8657,41.8736,330781.0
2016-02-05 11:00:00,53.05,53.07,52.92,53.02,320108.0,41.8736,41.8894,41.771,41.85,320108.0
2016-02-05 11:10:00,53.01,53.14,52.87,52.9,306171.0,41.8421,41.9447,41.7316,41.7552,306171.0
2016-02-05 11:20:00,52.89,53.01,52.61,52.64,492858.0,41.7474,41.8421,41.5263,41.55,492858.0
2016-02-05 11:30:00,52.64,52.82,52.64,52.67,516610.0,41.55,41.6921,41.55,41.5737,516610.0
2016-02-05 11:40:00,52.67,52.79,52.5,52.74,489266.0,41.5737,41.6684,41.4395,41.629,489266.0
2016-02-05 11:50:00,52.74,52.89,52.67,52.89,319498.0,41.629,41.7474,41.5737,41.7474,319498.0
2016-02-05 12:00:00,52.88,53.03,52.84,52.91,229519.0,41.7395,41.8579,41.7079,41.7631,229519.0
2016-02-05 12:10:00,52.91,53.02,52.82,53.02,231217.0,41.7631,41.85,41.6921,41.85,231217.0
2016-02-05 12:20:00,53.01,53.15,53.0,53.11,129533.0,41.8421,41.9526,41.8342,41.921,129533.0
2016-02-05 12:30:00,53.11,53.32,53.08,53.29,148836.0,41.921,42.0868,41.8973,42.0631,148836.0
2016-02-05 12:40:00,53.29,53.34,53.27,53.29,195585.0,42.0631,42.1025,42.0473,42.0631,195585.0
2016-02-05 12:50:00,53.29,53.31,53.04,53.09,174968.0,42.0631,42.0789,41.8657,41.9052,174968.0
2016-02-05 13:00:00,53.08,53.14,53.03,53.09,216430.0,41.8973,41.9447,41.8579,41.9052,216430.0
2016-02-05 13:10:00,53.09,53.14,53.03,53.11,139646.0,41.9052,41.9447,41.8579,41.921,139646.0
2016-02-05 13:20:00,53.11,53.24,53.09,53.21,77473.0,41.921,42.0236,41.9052,41.9999,77473.0
2016-02-05 13:30:00,53.2,53.2,53.07,53.1,121103.0,41.992,41.992,41.8894,41.9131,121103.0
2016-02-05 13:40:00,53.09,53.14,53.05,53.11,269253.0,41.9052,41.9447,41.8736,41.921,269253.0
2016-02-05 13:50:00,53.12,53.33,53.08,53.31,376223.0,41.9289,42.0947,41.8973,42.0789,376223.0
2016-02-05 14:00:00,53.31,53.34,53.19,53.23,176729.0,42.0789,42.1025,41.9841,42.0157,176729.0
2016-02-05 14:10:00,53.22,53.22,52.93,53.03,307635.0,42.0078,42.0078,41.7789,41.8579,307635.0
2016-02-05 14:20:00,53.03,53.13,53.02,53.04,149212.0,41.8579,41.9368,41.85,41.8657,149212.0
2016-02-05 14:30:00,53.04,53.18,53.01,53.12,164984.0,41.8657,41.9763,41.8421,41.9289,164984.0
2016-02-05 14:40:00,53.11,53.19,53.02,53.19,197719.0,41.921,41.9841,41.85,41.9841,197719.0
2016-02-05 14:50:00,53.18,53.19,53.09,53.13,184282.0,41.9763,41.9841,41.9052,41.9368,184282.0
2016-02-05 15:00:00,53.13,53.14,53.01,53.11,268152.0,41.9368,41.9447,41.8421,41.921,268152.0
2016-02-05 15:10:00,53.1,53.23,53.03,53.23,226045.0,41.9131,42.0157,41.8579,42.0157,226045.0
2016-02-05 15:20:00,53.22,53.23,53.09,53.13,180263.0,42.0078,42.0157,41.9052,41.9368,180263.0
2016-02-05 15:30:00,53.14,53.22,53.07,53.09,279073.0,41.9447,42.0078,41.8894,41.9052,279073.0
2016-02-05 15:40:00,53.09,53.33,53.06,53.3,638767.0,41.9052,42.0947,41.8815,42.071,638767.0
2016-02-05 15:50:00,53.3,53.39,53.29,53.36,1178037.0,42.071,42.142,42.0631,42.1183,1178037.0
2016-02-08 09:30:00,52.51,52.6,52.15,52.19,811654.0,41.4474,41.5184,41.1633,41.1948,811654.0
2016-02-08 09:40:00,52.19,52.51,52.18,52.3,715142.0,41.1948,41.4474,41.1869,41.2816,715142.0
2016-02-08 09:50:00,52.29,52.34,52.07,52.26,194453.0,41.2738,41.3132,41.1001,41.2501,194453.0
2016-02-08 10:00:00,52.25,52.45,52.17,52.2,677176.0,41.2422,41.4,41.179,41.2027,677176.0
2016-02-08 10:10:00,52.21,52.32,52.16,52.23,261744.0,41.2106,41.2974,41.1711,41.2264,261744.0
2016-02-08 10:20:00,52.22,52.39,52.17,52.21,484460.0,41.2185,41.3527,41.179,41.2106,484460.0
2016-02-08 10:30:00,52.21,52.44,52.21,52.32,524654.0,41.2106,41.3922,41.2106,41.2974,524654.0
2016-02-08 10:40:00,52.33,52.33,52.19,52.24,583043.0,41.3053,41.3053,41.1948,41.2343,583043.0
2016-02-08 10:50:00,52.24,52.27,52.07,52.1,339784.0,41.2343,41.258,41.1001,41.1238,339784.0
2016-02-08 11:00:00,52.1,52.17,51.98,52.04,341597.0,41.1238,41.179,41.0291,41.0764,341597.0
2016-02-08 11:10:00,52.04,52.18,51.94,52.16,258817.0,41.0764,41.1869,40.9975,41.1711,258817.0
2016-02-08 11:20:00,52.15,52.21,52.1,52.16,234950.0,41.1633,41.2106,41.1238,41.1711,234950.0
2016-02-08 11:30:00,52.16,52.23,52.12,52.16,132484.0,41.1711,41.2264,41.1396,41.1711,132484.0
2016-02-08 11:40:00,52.16,52.22,52.03,52.15,227696.0,41.1711,41.2185,41.0685,41.1633,227696.0
2016-02-08 11:50:00,52.15,52.22,52.09,52.22,352771.0,41.1633,41.2185,41.1159,41.2185,352771.0
2016-02-08 12:00:00,52.21,52.31,52.06,52.09,443318.0,41.2106,41.2895,41.0922,41.1159,443318.0
2016-02-08 12:10:00,52.09,52.13,52.0,52.05,195327.0,41.1159,41.1475,41.0449,41.0843,195327.0
2016-02-08 12:20:00,52.06,52.17,52.0,52.12,142833.0,41.0922,41.179,41.0449,41.1396,142833.0
2016-02-08 12:30:00,52.12,52.23,52.08,52.09,157849.0,41.1396,41.2264,41.108,41.1159,157849.0
2016-02-08 12:40:00,52.09,52.17,52.06,52.12,156743.0,41.1159,41.179,41.0922,41.1396,156743.0
2016-02-08 12:50:00,52.13,52.19,52.05,52.08,122244.0,41.1475,41.1948,41.0843,41.108,122244.0
2016-02-08 13:00:00,52.09,52.09,51.98,52.04,214758.0,41.1159,41.1159,41.0291,41.0764,214758.0
2016-02-08 13:10:00,52.05,52.07,51.96,51.99,220240.0,41.0843,41.1001,41.0133,41.037,220240.0
2016-02-08 13:20:00,51.99,52.07,51.94,52.06,183745.0,41.037,41.1001,40.9975,41.0922,183745.0
2016-02-08 13:30:00,52.05,52.16,52.02,52.02,146164.0,41.0843,41.1711,41.0606,41.0606,146164.0
2016-02-08 13:40:00,52.01,52.02,51.85,51.9,202378.0,41.0527,41.0606,40.9265,40.9659,202378.0
2016-02-08 13:50:00,51.89,51.96,51.89,51.91,206681.0,40.958,41.0133,40.958,40.9738,206681.0
2016-02-08 14:00:00,51.92,52.0,51.9,51.99,158489.0,40.9817,41.0449,40.9659,41.037,158489.0
2016-02-08 14:10:00,51.99,52.02,51.93,51.98,273150.0,41.037,41.0606,40.9896,41.0291,273150.0
2016-02-08 14:20:00,51.98,52.04,51.92,52.03,494395.0,41.0291,41.0764,40.9817,41.0685,494395.0
2016-02-08 14:30:00,52.03,52.03,51.89,51.95,275211.0,41.0685,41.0685,40.958,41.0054,275211.0
2016-02-08 14:40:00,51.96,52.03,51.95,51.95,233122.0,41.0133,41.0685,41.0054,41.0054,233122.0
2016-02-08 14:50:00,51.94,52.01,51.88,51.95,364358.0,40.9975,41.0527,40.9501,41.0054,364358.0
2016-02-08 15:00:00,51.96,52.01,51.89,51.95,360015.0,41.0133,41.0527,40.958,41.0054,360015.0
2016-02-08 15:10:00,51.95,52.06,51.94,52.02,478332.0,41.0054,41.0922,40.9975,41.0606,478332.0
2016-02-08 15:20:00,52.02,52.09,51.97,52.02,286656.0,41.0606,41.1159,41.0212,41.0606,286656.0
2016-02-08 15:30:00,52.03,52.25,52.02,52.18,387853.0,41.0685,41.2422,41.0606,41.1869,387853.0
2016-02-08 15:40:00,52.18,52.65,52.18,52.47,730326.0,41.1869,41.5579,41.1869,41.4158,730326.0
2016-02-08 15:50:00,52.46,52.49,52.24,52.3,563040.0,41.4079,41.4316,41.2343,41.2816,563040.0
2016-02-09 09:30:00,51.41,52.0,51.3,51.86,416029.0,40.5792,41.0449,40.4923,40.9343,416029.0
2016-02-09 09:40:00,51.84,52.2,51.67,52.1,266894.0,40.9186,41.2027,40.7844,41.1238,266894.0
2016-02-09 09:50:00,52.13,52.21,51.98,52.08,322486.0,41.1475,41.2106,41.0291,41.108,322486.0
2016-02-09 10:00:00,52.08,52.33,51.95,52.22,227092.0,41.108,41.3053,41.0054,41.2185,227092.0
2016-02-09 10:10:00,52.21,52.24,52.02,52.12,235270.0,41.2106,41.2343,41.0606,41.1396,235270.0
2016-02-09 10:20:00,52.12,52.18,51.94,52.03,204921.0,41.1396,41.1869,40.9975,41.0685,204921.0
2016-02-09 10:30:00,52.03,52.04,51.87,52.02,292007.0,41.0685,41.0764,40.9422,41.0606,292007.0
2016-02-09 10:40:00,52.03,52.03,51.81,51.83,229485.0,41.0685,41.0685,40.8949,40.9107,229485.0
2016-02-09 10:50:00,51.84,51.85,51.76,51.77,328309.0,40.9186,40.9265,40.8554,40.8633,328309.0
2016-02-09 11:00:00,51.77,52.01,51.74,51.96,153069.0,40.8633,41.0527,40.8396,41.0133,153069.0
2016-02-09 11:10:00,51.97,52.16,51.92,52.01,255425.0,41.0212,41.1711,40.9817,41.0527,255425.0
2016-02-09 11:20:00,52.01,52.12,51.98,52.02,251384.0,41.0527,41.1396,41.0291,41.0606,251384.0
2016-02-09 11:30:00,52.01,52.06,51.89,51.94,144633.0,41.0527,41.0922,40.958,40.9975,144633.0
2016-02-09 11:40:00,51.94,52.1,51.88,52.01,105519.0,40.9975,41.1238,40.9501,41.0527,105519.0
2016-02-09 11:50:00,51.99,52.02,51.88,51.97,179172.0,41.037,41.0606,40.9501,41.0212,179172.0
2016-02-09 12:00:00,51.97,52.1,51.93,52.08,149877.0,41.0212,41.1238,40.9896,41.108,149877.0
2016-02-09 12:10:00,52.07,52.09,51.98,52.01,160635.0,41.1001,41.1159,41.0291,41.0527,160635.0
2016-02-09 12:20:00,52.02,52.14,51.98,52.12,130261.0,41.0606,41.1554,41.0291,41.1396,130261.0
2016-02-09 12:30:00,52.12,52.24,52.09,52.1,150683.0,41.1396,41.2343,41.1159,41.1238,150683.0
2016-02-09 12:40:00,52.1,52.2,52.07,52.11,145898.0,41.1238,41.2027,41.1001,41.1317,145898.0
2016-02-09 12:50:00,52.11,52.2,52.08,52.19,132300.0,41.1317,41.2027,41.108,41.1948,132300.0
2016-02-09 13:00:00,52.18,52.26,52.13,52.14,135496.0,41.1869,41.2501,41.1475,41.1554,135496.0
2016-02-09 13:10:00,52.14,52.14,51.95,51.99,602966.0,41.1554,41.1554,41.0054,41.037,602966.0
2016-02-09 13:20:00,52.0,52.09,51.95,52.05,61049.0,41.0449,41.1159,41.0054,41.0843,61049.0
2016-02-09 13:30:00,52.05,52.17,51.95,51.95,371653.0,41.0843,41.179,41.0054,41.0054,371653.0
2016-02-09 13:40:00,51.95,52.05,51.92,51.96,191600.0,41.0054,41.0843,40.9817,41.0133,191600.0
2016-02-09 13:50:00,51.94,52.02,51.87,51.95,134278.0,40.9975,41.0606,40.9422,41.0054,134278.0
2016-02-09 14:00:00,51.95,52.27,51.91,52.25,157730.0,41.0054,41.258,40.9738,41.2422,157730.0
2016-02-09 14:10:00,52.25,52.29,52.12,52.21,144518.0,41.2422,41.2738,41.1396,41.2106,144518.0
2016-02-09 14:20:00,52.22,52.32,52.14,52.16,319868.0,41.2185,41.2974,41.1554,41.1711,319868.0
2016-02-09 14:30:00,52.15,52.49,52.15,52.46,125868.0,41.1633,41.4316,41.1633,41.4079,125868.0
2016-02-09 14:40:00,52.47,52.61,52.4,52.46,518216.0,41.4158,41.5263,41.3606,41.4079,518216.0
2016-02-09 14:50:00,52.45,52.65,52.44,52.59,685507.0,41.4,41.5579,41.3922,41.5106,685507.0
2016-02-09 15:00:00,52.59,52.87,52.58,52.75,278196.0,41.5106,41.7316,41.5027,41.6368,278196.0
2016-02-09 15:10:00,52.75,52.87,52.66,52.71,230472.0,41.6368,41.7316,41.5658,41.6053,230472.0
2016-02-09 15:20:00,52.71,52.75,52.47,52.56,245587.0,41.6053,41.6368,41.4158,41.4869,245587.0
2016-02-09 15:30:00,52.55,52.73,52.51,52.66,286279.0,41.479,41.6211,41.4474,41.5658,286279.0
2016-02-09 15:40:00,52.65,52.66,52.38,52.5,472852.0,41.5579,41.5658,41.3448,41.4395,472852.0
2016-02-09 15:50:00,52.5,52.55,52.17,52.25,1346028.0,41.4395,41.479,41.179,41.2422,1346028.0
2016-02-10 09:30:00,52.73,53.04,52.65,52.99,298395.0,41.6211,41.8657,41.5579,41.8263,298395.0
2016-02-10 09:40:00,52.99,53.34,52.98,53.34,388655.0,41.8263,42.1025,41.8184,42.1025,388655.0
2016-02-10 09:50:00,53.34,53.34,53.08,53.19,327894.0,42.1025,42.1025,41.8973,41.9841,327894.0
2016-02-10 10:00:00,53.18,53.28,53.06,53.19,699202.0,41.9763,42.0552,41.8815,41.9841,699202.0
2016-02-10 10:10:00,53.2,53.41,53.2,53.39,199937.0,41.992,42.1578,41.992,42.142,199937.0
2016-02-10 10:20:00,53.38,53.41,53.22,53.28,440326.0,42.1341,42.1578,42.0078,42.0552,440326.0
2016-02-10 10:30:00,53.26,53.46,53.21,53.26,264632.0,42.0394,42.1973,41.9999,42.0394,264632.0
2016-02-10 10:40:00,53.27,53.27,53.14,53.18,267745.0,42.0473,42.0473,41.9447,41.9763,267745.0
2016-02-10 10:50:00,53.17,53.18,52.9,52.97,211473.0,41.9684,41.9763,41.7552,41.8105,211473.0
2016-02-10 11:00:00,52.98,53.06,52.93,52.93,264694.0,41.8184,41.8815,41.7789,41.7789,264694.0
2016-02-10 11:10:00,52.92,52.96,52.86,52.89,222368.0,41.771,41.8026,41.7237,41.7474,222368.0
2016-02-10 11:20:00,52.89,52.97,52.77,52.78,265182.0,41.7474,41.8105,41.6526,41.6605,265182.0
2016-02-10 11:30:00,52.79,52.83,52.57,52.59,202483.0,41.6684,41.7,41.4948,41.5106,202483.0
2016-02-10 11:40:00,52.59,52.82,52.55,52.81,86105.0,41.5106,41.6921,41.479,41.6842,86105.0
2016-02-10 11:50:00,52.81,52.96,52.75,52.91,103312.0,41.6842,41.8026,41.6368,41.7631,103312.0
2016-02-10 12:00:00,52.92,53.01,52.76,52.82,237238.0,41.771,41.8421,41.6447,41.6921,237238.0
2016-02-10 12:10:00,52.83,52.84,52.71,52.8,74855.0,41.7,41.7079,41.6053,41.6763,74855.0
2016-02-10 12:20:00,52.8,52.92,52.78,52.86,85858.0,41.6763,41.771,41.6605,41.7237,85858.0
2016-02-10 12:30:00,52.87,53.0,52.84,52.97,86297.0,41.7316,41.8342,41.7079,41.8105,86297.0
2016-02-10 12:40:00,52.97,53.02,52.94,53.0,102954.0,41.8105,41.85,41.7868,41.8342,102954.0
2016-02-10 12:50:00,53.01,53.1,52.9,53.09,222570.0,41.8421,41.9131,41.7552,41.9052,222570.0
2016-02-10 13:00:00,53.09,53.15,52.99,53.03,95212.0,41.9052,41.9526,41.8263,41.8579,95212.0
2016-02-10 13:10:00,53.03,53.1,52.99,53.1,100785.0,41.8579,41.9131,41.8263,41.9131,100785.0
2016-02-10 13:20:00,53.11,53.14,53.02,53.08,121117.0,41.921,41.9447,41.85,41.8973,121117.0
2016-02-10 13:30:00,53.07,53.11,52.97,53.06,147984.0,41.8894,41.921,41.8105,41.8815,147984.0
2016-02-10 13:40:00,53.07,53.2,53.06,53.18,94989.0,41.8894,41.992,41.8815,41.9763,94989.0
2016-02-10 13:50:00,53.18,53.18,53.06,53.09,150061.0,41.9763,41.9763,41.8815,41.9052,150061.0
2016-02-10 14:00:00,53.1,53.13,53.02,53.05,240815.0,41.9131,41.9368,41.85,41.8736,240815.0
2016-02-10 14:10:00,53.06,53.15,53.04,53.12,256005.0,41.8815,41.9526,41.8657,41.9289,256005.0
2016-02-10 14:20:00,53.11,53.14,53.08,53.12,149821.0,41.921,41.9447,41.8973,41.9289,149821.0
2016-02-10 14:30:00,53.12,53.21,53.09,53.09,137741.0,41.9289,41.9999,41.9052,41.9052,137741.0
2016-02-10 14:40:00,53.09,53.09,52.98,52.99,144551.0,41.9052,41.9052,41.8184,41.8263,144551.0
2016-02-10 14:50:00,52.99,53.04,52.97,53.02,175249.0,41.8263,41.8657,41.8105,41.85,175249.0
2016-02-10 15:00:00,53.02,53.18,53.02,53.11,310337.0,41.85,41.9763,41.85,41.921,310337.0
2016-02-10 15:10:00,53.11,53.16,52.89,52.93,350765.0,41.921,41.9605,41.7474,41.7789,350765.0
2016-02-10 15:20:00,52.92,53.03,52.84,52.84,290357.0,41.771,41.8579,41.7079,41.7079,290357.0
2016-02-10 15:30:00,52.85,52.87,52.66,52.68,413530.0,41.7158,41.7316,41.5658,41.5816,413530.0
2016-02-10 15:40:00,52.68,52.69,52.56,52.59,462711.0,41.5816,41.5895,41.4869,41.5106,462711.0
2016-02-10 15:50:00,52.59,52.6,52.42,52.44,606335.0,41.5106,41.5184,41.3764,41.3922,606335.0
2016-02-11 09:30:00,51.05,51.18,50.85,50.87,723888.0,40.295,40.3976,40.1371,40.1529,723888.0
2016-02-11 09:40:00,50.88,51.04,50.78,51.02,384930.0,40.1608,40.2871,40.0819,40.2713,384930.0
2016-02-11 09:50:00,51.01,51.1,50.89,51.05,492784.0,40.2634,40.3345,40.1687,40.295,492784.0
2016-02-11 10:00:00,51.06,51.47,50.98,51.34,598760.0,40.3029,40.6265,40.2397,40.5239,598760.0
2016-02-11 10:10:00,51.33,51.37,51.08,51.13,226319.0,40.516,40.5476,40.3187,40.3581,226319.0
2016-02-11 10:20:00,51.12,51.23,51.05,51.07,206386.0,40.3502,40.4371,40.295,40.3108,206386.0
2016-02-11 10:30:00,51.07,51.17,51.02,51.1,266649.0,40.3108,40.3897,40.2713,40.3345,266649.0
2016-02-11 10:40:00,51.1,51.2,51.08,51.11,377294.0,40.3345,40.4134,40.3187,40.3424,377294.0
2016-02-11 10:50:00,51.11,51.15,51.0,51.12,421683.0,40.3424,40.3739,40.2555,40.3502,421683.0
2016-02-11 11:00:00,51.12,51.18,51.08,51.15,253468.0,40.3502,40.3976,40.3187,40.3739,253468.0
2016-02-11 11:10:00,51.14,51.17,51.0,51.14,288214.0,40.366,40.3897,40.2555,40.366,288214.0
2016-02-11 11:20:00,51.13,51.22,51.05,51.08,292824.0,40.3581,40.4292,40.295,40.3187,292824.0
2016-02-11 11:30:00,51.08,51.13,50.99,51.12,775381.0,40.3187,40.3581,40.2476,40.3502,775381.0
2016-02-11 11:40:00,51.11,51.12,51.01,51.02,316187.0,40.3424,40.3502,40.2634,40.2713,316187.0
2016-02-11 11:50:00,51.01,51.03,50.9,50.93,240981.0,40.2634,40.2792,40.1766,40.2003,240981.0
2016-02-11 12:00:00,50.92,51.01,50.9,50.94,221408.0,40.1924,40.2634,40.1766,40.2082,221408.0
2016-02-11 12:10:00,50.94,50.95,50.63,50.69,370785.0,40.2082,40.2161,39.9635,40.0108,370785.0
2016-02-11 12:20:00,50.69,50.99,50.64,50.96,309884.0,40.0108,40.2476,39.9714,40.224,309884.0
2016-02-11 12:30:00,50.96,50.97,50.78,50.79,378555.0,40.224,40.2318,40.0819,40.0898,378555.0
2016-02-11 12:40:00,50.79,50.81,50.63,50.65,310664.0,40.0898,40.1056,39.9635,39.9793,310664.0
2016-02-11 12:50:00,50.65,50.78,50.62,50.78,286684.0,39.9793,40.0819,39.9556,40.0819,286684.0
2016-02-11 13:00:00,50.79,51.09,50.79,50.94,435075.0,40.0898,40.3266,40.0898,40.2082,435075.0
2016-02-11 13:10:00,50.95,50.95,50.61,50.66,897851.0,40.2161,40.2161,39.9477,39.9872,897851.0
2016-02-11 13:20:00,50.66,50.91,50.64,50.85,563600.0,39.9872,40.1845,39.9714,40.1371,563600.0
2016-02-11 13:30:00,50.85,51.11,50.84,50.94,201711.0,40.1371,40.3424,40.1292,40.2082,201711.0
2016-02-11 13:40:00,50.94,50.95,50.8,50.83,223746.0,40.2082,40.2161,40.0977,40.1213,223746.0
2016-02-11 13:50:00,50.82,50.92,50.73,50.74,210286.0,40.1134,40.1924,40.0424,40.0503,210286.0
2016-02-11 14:00:00,50.74,50.75,50.61,50.75,309006.0,40.0503,40.0582,39.9477,40.0582,309006.0
2016-02-11 14:10:00,50.75,50.85,50.62,50.62,269586.0,40.0582,40.1371,39.9556,39.9556,269586.0
2016-02-11 14:20:00,50.6,50.7,50.55,50.55,286295.0,39.9398,40.0187,39.9003,39.9003,286295.0
2016-02-11 14:30:00,50.55,50.73,50.37,50.72,507971.0,39.9003,40.0424,39.7583,40.0345,507971.0
2016-02-11 14:40:00,50.73,51.08,50.65,50.92,840840.0,40.0424,40.3187,39.9793,40.1924,840840.0
2016-02-11 14:50:00,50.92,50.99,50.4,50.52,664010.0,40.1924,40.2476,39.7819,39.8767,664010.0
2016-02-11 15:00:00,50.52,50.67,50.42,50.66,582097.0,39.8767,39.9951,39.7977,39.9872,582097.0
2016-02-11 15:10:00,50.65,50.79,50.6,50.67,393359.0,39.9793,40.0898,39.9398,39.9951,393359.0
2016-02-11 15:20:00,50.67,50.71,50.52,50.66,470421.0,39.9951,40.0266,39.8767,39.9872,470421.0
2016-02-11 15:30:00,50.66,50.92,50.58,50.89,593534.0,39.9872,40.1924,39.924,40.1687,593534.0
2016-02-11 15:40:00,50.87,50.98,50.77,50.78,685607.0,40.1529,40.2397,40.074,40.0819,685607.0
2016-02-11 15:50:00,50.77,50.91,50.52,50.55,938383.0,40.074,40.1845,39.8767,39.9003,938383.0
2016-02-12 09:30:00,51.75,52.55,51.33,52.38,1167283.0,40.8475,41.479,40.516,41.3448,1167283.0
2016-02-12 09:40:00,52.38,52.78,52.33,52.76,925087.0,41.3448,41.6605,41.3053,41.6447,925087.0
2016-02-12 09:50:00,52.76,53.03,52.72,52.89,800373.0,41.6447,41.8579,41.6132,41.7474,800373.0
2016-02-12 10:00:00,52.88,52.91,52.6,52.89,540673.0,41.7395,41.7631,41.5184,41.7474,540673.0
2016-02-12 10:10:00,52.89,53.14,52.84,53.12,440073.0,41.7474,41.9447,41.7079,41.9289,440073.0
2016-02-12 10:20:00,53.12,53.13,52.87,52.9,277181.0,41.9289,41.9368,41.7316,41.7552,277181.0
2016-02-12 10:30:00,52.91,52.98,52.87,52.94,230668.0,41.7631,41.8184,41.7316,41.7868,230668.0
2016-02-12 10:40:00,52.93,53.0,52.8,52.95,240472.0,41.7789,41.8342,41.6763,41.7947,240472.0
2016-02-12 10:50:00,52.95,53.33,52.94,53.25,426453.0,41.7947,42.0947,41.7868,42.0315,426453.0
2016-02-12 11:00:00,53.24,53.67,53.24,53.61,359698.0,42.0236,42.363,42.0236,42.3157,359698.0
2016-02-12 11:10:00,53.6,54.01,53.55,53.96,297340.0,42.3078,42.6314,42.2683,42.5919,297340.0
2016-02-12 11:20:00,53.96,54.25,53.93,54.2,378079.0,42.5919,42.8208,42.5682,42.7814,378079.0
2016-02-12 11:30:00,54.2,54.24,53.8,53.8,317754.0,42.7814,42.8129,42.4656,42.4656,317754.0
2016-02-12 11:40:00,53.8,53.91,53.71,53.8,291573.0,42.4656,42.5525,42.3946,42.4656,291573.0
2016-02-12 11:50:00,53.79,53.81,53.5,53.5,298122.0,42.4577,42.4735,42.2288,42.2288,298122.0
2016-02-12 12:00:00,53.51,53.64,53.45,53.46,371973.0,42.2367,42.3393,42.1894,42.1973,371973.0
2016-02-12 12:10:00,53.46,53.6,53.45,53.51,346957.0,42.1973,42.3078,42.1894,42.2367,346957.0
2016-02-12 12:20:00,53.51,53.75,53.5,53.65,251160.0,42.2367,42.4262,42.2288,42.3472,251160.0
2016-02-12 12:30:00,53.64,53.69,53.51,53.53,194370.0,42.3393,42.3788,42.2367,42.2525,194370.0
2016-02-12 12:40:00,53.53,53.55,53.4,53.43,311325.0,42.2525,42.2683,42.1499,42.1736,311325.0
2016-02-12 12:50:00,53.44,53.48,53.33,53.33,221867.0,42.1815,42.2131,42.0947,42.0947,221867.0
2016-02-12 13:00:00,53.33,53.39,53.23,53.27,261858.0,42.0947,42.142,42.0157,42.0473,261858.0
2016-02-12 13:10:00,53.26,53.38,53.16,53.16,215775.0,42.0394,42.1341,41.9605,41.9605,215775.0
2016-02-12 13:20:00,53.16,53.17,52.68,52.71,645210.0,41.9605,41.9684,41.5816,41.6053,645210.0
2016-02-12 13:30:00,52.71,52.89,52.68,52.88,394974.0,41.6053,41.7474,41.5816,41.7395,394974.0
2016-02-12 13:40:00,52.88,53.11,52.88,53.02,268035.0,41.7395,41.921,41.7395,41.85,268035.0
2016-02-12 13:50:00,53.02,53.03,52.92,52.98,185970.0,41.85,41.8579,41.771,41.8184,185970.0
2016-02-12 14:00:00,52.98,53.06,52.89,53.0,279251.0,41.8184,41.8815,41.7474,41.8342,279251.0
2016-02-12 14:10:00,53.0,53.13,52.98,53.0,274903.0,41.8342,41.9368,41.8184,41.8342,274903.0
2016-02-12 14:20:00,53.01,53.05,52.97,53.01,334167.0,41.8421,41.8736,41.8105,41.8421,334167.0
2016-02-12 14:30:00,53.01,53.03,52.88,52.97,318914.0,41.8421,41.8579,41.7395,41.8105,318914.0
2016-02-12 14:40:00,52.97,53.04,52.92,52.99,243724.0,41.8105,41.8657,41.771,41.8263,243724.0
2016-02-12 14:50:00,52.99,53.06,52.96,52.97,333486.0,41.8263,41.8815,41.8026,41.8105,333486.0
2016-02-12 15:00:00,52.96,52.98,52.81,52.82,259174.0,41.8026,41.8184,41.6842,41.6921,259174.0
2016-02-12 15:10:00,52.82,52.92,52.74,52.86,333551.0,41.6921,41.771,41.629,41.7237,333551.0
2016-02-12 15:20:00,52.86,52.97,52.81,52.96,368155.0,41.7237,41.8105,41.6842,41.8026,368155.0
2016-02-12 15:30:00,52.95,52.99,52.88,52.89,462054.0,41.7947,41.8263,41.7395,41.7474,462054.0
2016-02-12 15:40:00,52.88,53.12,52.88,52.97,715760.0,41.7395,41.9289,41.7395,41.8105,715760.0
2016-02-12 15:50:00,52.97,53.0,52.87,52.99,813489.0,41.8105,41.8342,41.7316,41.8263,813489.0
2016-02-16 09:30:00,53.0,53.49,52.79,52.86,422408.0,41.8342,42.2209,41.6684,41.7237,422408.0
2016-02-16 09:40:00,52.86,52.92,52.57,52.66,283632.0,41.7237,41.771,41.4948,41.5658,283632.0
2016-02-16 09:50:00,52.65,52.66,52.46,52.48,196327.0,41.5579,41.5658,41.4079,41.4237,196327.0
2016-02-16 10:00:00,52.48,52.56,52.32,52.47,293467.0,41.4237,41.4869,41.2974,41.4158,293467.0
2016-02-16 10:10:00,52.46,52.6,52.4,52.55,214383.0,41.4079,41.5184,41.3606,41.479,214383.0
2016-02-16 10:20:00,52.55,52.67,52.37,52.39,193025.0,41.479,41.5737,41.3369,41.3527,193025.0
2016-02-16 10:30:00,52.39,52.62,52.39,52.6,207814.0,41.3527,41.5342,41.3527,41.5184,207814.0
2016-02-16 10:40:00,52.6,52.62,52.45,52.51,194021.0,41.5184,41.5342,41.4,41.4474,194021.0
2016-02-16 10:50:00,52.5,52.54,52.28,52.28,277765.0,41.4395,41.4711,41.2659,41.2659,277765.0
2016-02-16 11:00:00,52.28,52.41,52.16,52.2,181600.0,41.2659,41.3685,41.1711,41.2027,181600.0
2016-02-16 11:10:00,52.2,52.2,52.02,52.15,381849.0,41.2027,41.2027,41.0606,41.1633,381849.0
2016-02-16 11:20:00,52.15,52.24,52.11,52.13,175315.0,41.1633,41.2343,41.1317,41.1475,175315.0
2016-02-16 11:30:00,52.14,52.3,52.13,52.16,194304.0,41.1554,41.2816,41.1475,41.1711,194304.0
2016-02-16 11:40:00,52.15,52.29,52.11,52.26,152368.0,41.1633,41.2738,41.1317,41.2501,152368.0
2016-02-16 11:50:00,52.26,52.34,52.22,52.32,174151.0,41.2501,41.3132,41.2185,41.2974,174151.0
2016-02-16 12:00:00,52.32,52.48,52.32,52.35,176168.0,41.2974,41.4237,41.2974,41.3211,176168.0
2016-02-16 12:10:00,52.36,52.48,52.34,52.39,104466.0,41.329,41.4237,41.3132,41.3527,104466.0
2016-02-16 12:20:00,52.38,52.5,52.35,52.47,101906.0,41.3448,41.4395,41.3211,41.4158,101906.0
2016-02-16 12:30:00,52.48,52.49,52.27,52.28,84780.0,41.4237,41.4316,41.258,41.2659,84780.0
2016-02-16 12:40:00,52.27,52.33,52.24,52.29,124609.0,41.258,41.3053,41.2343,41.2738,124609.0
2016-02-16 12:50:00,52.28,52.35,52.21,52.32,114119.0,41.2659,41.3211,41.2106,41.2974,114119.0
2016-02-16 13:00:00,52.33,52.39,52.3,52.34,122956.0,41.3053,41.3527,41.2816,41.3132,122956.0
2016-02-16 13:10:00,52.34,52.5,52.34,52.5,122317.0,41.3132,41.4395,41.3132,41.4395,122317.0
2016-02-16 13:20:00,52.49,52.49,52.38,52.4,118050.0,41.4316,41.4316,41.3448,41.3606,118050.0
2016-02-16 13:30:00,52.4,52.43,52.16,52.18,231406.0,41.3606,41.3843,41.1711,41.1869,231406.0
2016-02-16 13:40:00,52.19,52.21,52.06,52.09,268779.0,41.1948,41.2106,41.0922,41.1159,268779.0
2016-02-16 13:50:00,52.08,52.09,51.93,52.07,456944.0,41.108,41.1159,40.9896,41.1001,456944.0
2016-02-16 14:00:00,52.07,52.12,52.02,52.05,278579.0,41.1001,41.1396,41.0606,41.0843,278579.0
2016-02-16 14:10:00,52.04,52.18,52.02,52.18,797118.0,41.0764,41.1869,41.0606,41.1869,797118.0
2016-02-16 14:20:00,52.18,52.33,52.17,52.32,235195.0,41.1869,41.3053,41.179,41.2974,235195.0
2016-02-16 14:30:00,52.33,52.34,52.16,52.17,201219.0,41.3053,41.3132,41.1711,41.179,201219.0
2016-02-16 14:40:00,52.17,52.25,52.13,52.24,229907.0,41.179,41.2422,41.1475,41.2343,229907.0
2016-02-16 14:50:00,52.25,52.26,52.2,52.25,277757.0,41.2422,41.2501,41.2027,41.2422,277757.0
2016-02-16 15:00:00,52.25,52.26,52.1,52.11,299016.0,41.2422,41.2501,41.1238,41.1317,299016.0
2016-02-16 15:10:00,52.11,52.2,52.08,52.16,274376.0,41.1317,41.2027,41.108,41.1711,274376.0
2016-02-16 15:20:00,52.16,52.26,52.15,52.23,261065.0,41.1711,41.2501,41.1633,41.2264,261065.0
2016-02-16 15:30:00,52.23,52.25,52.08,52.1,425002.0,41.2264,41.2422,41.108,41.1238,425002.0
2016-02-16 15:40:00,52.09,52.12,51.88,51.9,577464.0,41.1159,41.1396,40.9501,40.9659,577464.0
2016-02-16 15:50:00,51.89,52.06,51.8,52.04,1300742.0,40.958,41.0922,40.887,41.0764,1300742.0
2016-02-17 09:30:00,52.65,52.75,52.25,52.67,472163.0,41.5579,41.6368,41.2422,41.5737,472163.0
2016-02-17 09:40:00,52.69,52.72,52.38,52.47,250014.0,41.5895,41.6132,41.3448,41.4158,250014.0
2016-02-17 09:50:00,52.48,52.59,52.39,52.58,506178.0,41.4237,41.5106,41.3527,41.5027,506178.0
2016-02-17 10:00:00,52.59,52.68,52.49,52.58,280186.0,41.5106,41.5816,41.4316,41.5027,280186.0
2016-02-17 10:10:00,52.58,52.7,52.54,52.55,314924.0,41.5027,41.5974,41.4711,41.479,314924.0
2016-02-17 10:20:00,52.55,52.75,52.55,52.75,205410.0,41.479,41.6368,41.479,41.6368,205410.0
2016-02-17 10:30:00,52.74,52.8,52.69,52.78,265767.0,41.629,41.6763,41.5895,41.6605,265767.0
2016-02-17 10:40:00,52.78,53.04,52.73,53.03,514365.0,41.6605,41.8657,41.6211,41.8579,514365.0
2016-02-17 10:50:00,53.02,53.03,52.91,52.99,218218.0,41.85,41.8579,41.7631,41.8263,218218.0
2016-02-17 11:00:00,52.98,53.17,52.96,53.16,176253.0,41.8184,41.9684,41.8026,41.9605,176253.0
2016-02-17 11:10:00,53.17,53.18,53.13,53.15,368291.0,41.9684,41.9763,41.9368,41.9526,368291.0
2016-02-17 11:20:00,53.16,53.31,53.13,53.27,147625.0,41.9605,42.0789,41.9368,42.0473,147625.0
2016-02-17 11:30:00,53.27,53.34,53.23,53.34,349313.0,42.0473,42.1025,42.0157,42.1025,349313.0
2016-02-17 11:40:00,53.34,53.4,53.3,53.35,218137.0,42.1025,42.1499,42.071,42.1104,218137.0
2016-02-17 11:50:00,53.36,53.39,53.35,53.38,117839.0,42.1183,42.142,42.1104,42.1341,117839.0
2016-02-17 12:00:00,53.38,53.41,53.34,53.36,286639.0,42.1341,42.1578,42.1025,42.1183,286639.0
2016-02-17 12:10:00,53.36,53.48,53.34,53.39,189992.0,42.1183,42.2131,42.1025,42.142,189992.0
2016-02-17 12:20:00,53.4,53.4,53.25,53.25,163315.0,42.1499,42.1499,42.0315,42.0315,163315.0
2016-02-17 12:30:00,53.25,53.35,53.25,53.3,85811.0,42.0315,42.1104,42.0315,42.071,85811.0
2016-02-17 12:40:00,53.3,53.31,53.11,53.12,120814.0,42.071,42.0789,41.921,41.9289,120814.0
2016-02-17 12:50:00,53.12,53.18,53.11,53.14,100298.0,41.9289,41.9763,41.921,41.9447,100298.0
2016-02-17 13:00:00,53.15,53.21,53.1,53.21,132974.0,41.9526,41.9999,41.9131,41.9999,132974.0
2016-02-17 13:10:00,53.21,53.24,53.12,53.19,153892.0,41.9999,42.0236,41.9289,41.9841,153892.0
2016-02-17 13:20:00,53.19,53.2,53.12,53.16,121564.0,41.9841,41.992,41.9289,41.9605,121564.0
2016-02-17 13:30:00,53.15,53.16,53.09,53.1,150018.0,41.9526,41.9605,41.9052,41.9131,150018.0
2016-02-17 13:40:00,53.1,53.15,53.04,53.06,119272.0,41.9131,41.9526,41.8657,41.8815,119272.0
2016-02-17 13:50:00,53.05,53.11,53.01,53.07,128466.0,41.8736,41.921,41.8421,41.8894,128466.0
2016-02-17 14:00:00,53.08,53.19,53.0,53.15,115223.0,41.8973,41.9841,41.8342,41.9526,115223.0
2016-02-17 14:10:00,53.16,53.23,53.09,53.2,122874.0,41.9605,42.0157,41.9052,41.992,122874.0
2016-02-17 14:20:00,53.2,53.24,53.1,53.11,101754.0,41.992,42.0236,41.9131,41.921,101754.0
2016-02-17 14:30:00,53.1,53.14,53.0,53.02,118926.0,41.9131,41.9447,41.8342,41.85,118926.0
2016-02-17 14:40:00,53.02,53.15,53.0,53.0,123345.0,41.85,41.9526,41.8342,41.8342,123345.0
2016-02-17 14:50:00,53.0,53.03,52.91,52.94,249898.0,41.8342,41.8579,41.7631,41.7868,249898.0
2016-02-17 15:00:00,52.95,52.97,52.9,52.92,255949.0,41.7947,41.8105,41.7552,41.771,255949.0
2016-02-17 15:10:00,52.92,52.93,52.84,52.87,160241.0,41.771,41.7789,41.7079,41.7316,160241.0
2016-02-17 15:20:00,52.87,52.87,52.73,52.81,162181.0,41.7316,41.7316,41.6211,41.6842,162181.0
2016-02-17 15:30:00,52.82,52.82,52.71,52.82,245540.0,41.6921,41.6921,41.6053,41.6921,245540.0
2016-02-17 15:40:00,52.83,52.85,52.7,52.71,331251.0,41.7,41.7158,41.5974,41.6053,331251.0
2016-02-17 15:50:00,52.72,52.75,52.65,52.68,772040.0,41.6132,41.6368,41.5579,41.5816,772040.0
2016-02-18 09:30:00,51.96,52.28,51.83,52.03,629648.0,41.0133,41.2659,40.9107,41.0685,629648.0
2016-02-18 09:40:00,52.03,52.13,51.71,51.87,281292.0,41.0685,41.1475,40.8159,40.9422,281292.0
2016-02-18 09:50:00,51.88,52.01,51.8,51.82,193312.0,40.9501,41.0527,40.887,40.9028,193312.0
2016-02-18 10:00:00,51.81,51.92,51.73,51.82,251477.0,40.8949,40.9817,40.8317,40.9028,251477.0
2016-02-18 10:10:00,51.82,52.03,51.82,52.03,294626.0,40.9028,41.0685,40.9028,41.0685,294626.0
2016-02-18 10:20:00,52.02,52.21,51.97,52.21,141719.0,41.0606,41.2106,41.0212,41.2106,141719.0
2016-02-18 10:30:00,52.2,52.29,52.12,52.13,166129.0,41.2027,41.2738,41.1396,41.1475,166129.0
2016-02-18 10:40:00,52.13,52.14,52.0,52.03,149516.0,41.1475,41.1554,41.0449,41.0685,149516.0
2016-02-18 10:50:00,52.01,52.05,51.93,51.94,93022.0,41.0527,41.0843,40.9896,40.9975,93022.0
2016-02-18 11:00:00,51.94,51.94,51.71,51.73,152778.0,40.9975,40.9975,40.8159,40.8317,152778.0
2016-02-18 11:10:00,51.73,51.76,51.62,51.64,234462.0,40.8317,40.8554,40.7449,40.7607,234462.0
2016-02-18 11:20:00,51.64,51.68,51.55,51.65,195248.0,40.7607,40.7923,40.6897,40.7686,195248.0
2016-02-18 11:30:00,51.66,51.94,51.64,51.91,210639.0,40.7765,40.9975,40.7607,40.9738,210639.0
2016-02-18 11:40:00,51.91,52.0,51.84,51.87,189448.0,40.9738,41.0449,40.9186,40.9422,189448.0
2016-02-18 11:50:00,51.88,51.94,51.82,51.91,159276.0,40.9501,40.9975,40.9028,40.9738,159276.0
2016-02-18 12:00:00,51.9,51.94,51.85,51.86,113398.0,40.9659,40.9975,40.9265,40.9343,113398.0
2016-02-18 12:10:00,51.85,51.98,51.85,51.97,111249.0,40.9265,41.0291,40.9265,41.0212,111249.0
2016-02-18 12:20:00,51.97,52.08,51.94,52.0,115764.0,41.0212,41.108,40.9975,41.0449,115764.0
2016-02-18 12:30:00,52.0,52.06,51.98,52.01,84033.0,41.0449,41.0922,41.0291,41.0527,84033.0
2016-02-18 12:40:00,52.02,52.05,51.99,52.03,93168.0,41.0606,41.0843,41.037,41.0685,93168.0
2016-02-18 12:50:00,52.02,52.11,51.99,52.01,142624.0,41.0606,41.1317,41.037,41.0527,142624.0
2016-02-18 13:00:00,52.0,52.06,52.0,52.01,176576.0,41.0449,41.0922,41.0449,41.0527,176576.0
2016-02-18 13:10:00,52.01,52.02,51.87,51.89,160682.0,41.0527,41.0606,40.9422,40.958,160682.0
2016-02-18 13:20:00,51.89,51.91,51.84,51.91,98942.0,40.958,40.9738,40.9186,40.9738,98942.0
2016-02-18 13:30:00,51.92,51.96,51.84,51.84,81102.0,40.9817,41.0133,40.9186,40.9186,81102.0
2016-02-18 13:40:00,51.84,51.85,51.71,51.72,86421.0,40.9186,40.9265,40.8159,40.8238,86421.0
2016-02-18 13:50:00,51.73,51.93,51.73,51.93,122599.0,40.8317,40.9896,40.8317,40.9896,122599.0
2016-02-18 14:00:00,51.93,52.0,51.9,51.91,148074.0,40.9896,41.0449,40.9659,40.9738,148074.0
2016-02-18 14:10:00,51.91,51.96,51.86,51.94,152575.0,40.9738,41.0133,40.9343,40.9975,152575.0
2016-02-18 14:20:00,51.94,52.01,51.94,52.01,113281.0,40.9975,41.0527,40.9975,41.0527,113281.0
2016-02-18 14:30:00,52.01,52.1,52.01,52.03,119884.0,41.0527,41.1238,41.0527,41.0685,119884.0
2016-02-18 14:40:00,52.03,52.05,51.94,51.96,114098.0,41.0685,41.0843,40.9975,41.0133,114098.0
2016-02-18 14:50:00,51.97,52.03,51.95,52.01,113355.0,41.0212,41.0685,41.0054,41.0527,113355.0
2016-02-18 15:00:00,52.01,52.03,51.89,51.9,144318.0,41.0527,41.0685,40.958,40.9659,144318.0
2016-02-18 15:10:00,51.9,51.93,51.82,51.88,171806.0,40.9659,40.9896,40.9028,40.9501,171806.0
2016-02-18 15:20:00,51.89,51.89,51.78,51.86,193942.0,40.958,40.958,40.8712,40.9343,193942.0
2016-02-18 15:30:00,51.85,51.96,51.85,51.95,273936.0,40.9265,41.0133,40.9265,41.0054,273936.0
2016-02-18 15:40:00,51.96,51.97,51.89,51.91,327413.0,41.0133,41.0212,40.958,40.9738,327413.0
2016-02-18 15:50:00,51.91,51.96,51.9,51.92,517438.0,40.9738,41.0133,40.9659,40.9817,517438.0
2016-02-19 09:30:00,51.9,51.93,51.58,51.62,515895.0,40.9659,40.9896,40.7133,40.7449,515895.0
2016-02-19 09:40:00,51.61,51.75,51.54,51.65,190870.0,40.737,40.8475,40.6818,40.7686,190870.0
2016-02-19 09:50:00,51.65,51.73,51.54,51.54,259934.0,40.7686,40.8317,40.6818,40.6818,259934.0
2016-02-19 10:00:00,51.54,51.54,51.3,51.45,200024.0,40.6818,40.6818,40.4923,40.6107,200024.0
2016-02-19 10:10:00,51.44,51.65,51.42,51.64,142724.0,40.6028,40.7686,40.587,40.7607,142724.0
2016-02-19 10:20:00,51.64,51.69,51.59,51.6,120909.0,40.7607,40.8002,40.7212,40.7291,120909.0
2016-02-19 10:30:00,51.59,51.76,51.57,51.57,169867.0,40.7212,40.8554,40.7054,40.7054,169867.0
2016-02-19 10:40:00,51.57,51.58,51.48,51.53,93542.0,40.7054,40.7133,40.6344,40.6739,93542.0
2016-02-19 10:50:00,51.53,51.55,51.38,51.38,123948.0,40.6739,40.6897,40.5555,40.5555,123948.0
2016-02-19 11:00:00,51.37,51.42,51.33,51.35,148128.0,40.5476,40.587,40.516,40.5318,148128.0
2016-02-19 11:10:00,51.36,51.63,51.35,51.61,148867.0,40.5397,40.7528,40.5318,40.737,148867.0
2016-02-19 11:20:00,51.61,51.85,51.59,51.84,180212.0,40.737,40.9265,40.7212,40.9186,180212.0
2016-02-19 11:30:00,51.84,51.86,51.68,51.72,125800.0,40.9186,40.9343,40.7923,40.8238,125800.0
2016-02-19 11:40:00,51.72,51.81,51.69,51.74,116146.0,40.8238,40.8949,40.8002,40.8396,116146.0
2016-02-19 11:50:00,51.75,51.75,51.66,51.67,105731.0,40.8475,40.8475,40.7765,40.7844,105731.0
2016-02-19 12:00:00,51.66,51.72,51.61,51.63,127416.0,40.7765,40.8238,40.737,40.7528,127416.0
2016-02-19 12:10:00,51.63,51.65,51.52,51.53,137142.0,40.7528,40.7686,40.666,40.6739,137142.0
2016-02-19 12:20:00,51.53,51.54,51.45,51.45,151547.0,40.6739,40.6818,40.6107,40.6107,151547.0
2016-02-19 12:30:00,51.45,51.51,51.38,51.51,126685.0,40.6107,40.6581,40.5555,40.6581,126685.0
2016-02-19 12:40:00,51.51,51.6,51.51,51.57,103880.0,40.6581,40.7291,40.6581,40.7054,103880.0
2016-02-19 12:50:00,51.56,51.62,51.5,51.56,139565.0,40.6975,40.7449,40.6502,40.6975,139565.0
2016-02-19 13:00:00,51.56,51.6,51.54,51.54,99956.0,40.6975,40.7291,40.6818,40.6818,99956.0
2016-02-19 13:10:00,51.54,51.64,51.54,51.64,80290.0,40.6818,40.7607,40.6818,40.7607,80290.0
2016-02-19 13:20:00,51.63,51.71,51.58,51.68,152491.0,40.7528,40.8159,40.7133,40.7923,152491.0
2016-02-19 13:30:00,51.69,51.71,51.6,51.61,73626.0,40.8002,40.8159,40.7291,40.737,73626.0
2016-02-19 13:40:00,51.61,51.63,51.58,51.63,95156.0,40.737,40.7528,40.7133,40.7528,95156.0
2016-02-19 13:50:00,51.63,51.64,51.56,51.63,183052.0,40.7528,40.7607,40.6975,40.7528,183052.0
2016-02-19 14:00:00,51.63,51.76,51.61,51.73,175796.0,40.7528,40.8554,40.737,40.8317,175796.0
2016-02-19 14:10:00,51.73,51.77,51.71,51.75,126279.0,40.8317,40.8633,40.8159,40.8475,126279.0
2016-02-19 14:20:00,51.75,51.79,51.68,51.71,107747.0,40.8475,40.8791,40.7923,40.8159,107747.0
2016-02-19 14:30:00,51.71,51.72,51.57,51.6,154153.0,40.8159,40.8238,40.7054,40.7291,154153.0
2016-02-19 14:40:00,51.6,51.64,51.56,51.62,133178.0,40.7291,40.7607,40.6975,40.7449,133178.0
2016-02-19 14:50:00,51.62,51.64,51.55,51.59,111571.0,40.7449,40.7607,40.6897,40.7212,111571.0
2016-02-19 15:00:00,51.59,51.62,51.56,51.58,167974.0,40.7212,40.7449,40.6975,40.7133,167974.0
2016-02-19 15:10:00,51.59,51.59,51.54,51.54,122461.0,40.7212,40.7212,40.6818,40.6818,122461.0
2016-02-19 15:20:00,51.55,51.64,51.53,51.61,164208.0,40.6897,40.7607,40.6739,40.737,164208.0
2016-02-19 15:30:00,51.61,51.72,51.59,51.72,248473.0,40.737,40.8238,40.7212,40.8238,248473.0
2016-02-19 15:40:00,51.72,51.72,51.58,51.61,276220.0,40.8238,40.8238,40.7133,40.737,276220.0
2016-02-19 15:50:00,51.6,51.62,51.47,51.52,887710.0,40.7291,40.7449,40.6265,40.666,887710.0
2016-02-22 09:30:00,52.05,52.22,51.97,52.2,215582.0,41.0843,41.2185,41.0212,41.2027,215582.0
2016-02-22 09:40:00,52.2,52.26,52.08,52.11,167539.0,41.2027,41.2501,41.108,41.1317,167539.0
2016-02-22 09:50:00,52.11,52.19,52.02,52.19,215391.0,41.1317,41.1948,41.0606,41.1948,215391.0
2016-02-22 10:00:00,52.19,52.26,52.1,52.17,220781.0,41.1948,41.2501,41.1238,41.179,220781.0
2016-02-22 10:10:00,52.16,52.25,52.16,52.2,163455.0,41.1711,41.2422,41.1711,41.2027,163455.0
2016-02-22 10:20:00,52.21,52.22,52.15,52.2,161676.0,41.2106,41.2185,41.1633,41.2027,161676.0
2016-02-22 10:30:00,52.2,52.21,52.12,52.17,159276.0,41.2027,41.2106,41.1396,41.179,159276.0
2016-02-22 10:40:00,52.17,52.18,52.09,52.14,181905.0,41.179,41.1869,41.1159,41.1554,181905.0
2016-02-22 10:50:00,52.14,52.15,52.04,52.07,143574.0,41.1554,41.1633,41.0764,41.1001,143574.0
2016-02-22 11:00:00,52.07,52.08,51.93,51.99,187862.0,41.1001,41.108,40.9896,41.037,187862.0
2016-02-22 11:10:00,51.99,52.01,51.85,51.87,113142.0,41.037,41.0527,40.9265,40.9422,113142.0
2016-02-22 11:20:00,51.87,51.96,51.83,51.95,130328.0,40.9422,41.0133,40.9107,41.0054,130328.0
2016-02-22 11:30:00,51.95,51.98,51.89,51.93,86736.0,41.0054,41.0291,40.958,40.9896,86736.0
2016-02-22 11:40:00,51.93,51.95,51.88,51.91,112375.0,40.9896,41.0054,40.9501,40.9738,112375.0
2016-02-22 11:50:00,51.9,51.91,51.82,51.9,99216.0,40.9659,40.9738,40.9028,40.9659,99216.0
2016-02-22 12:00:00,51.9,51.93,51.86,51.91,127040.0,40.9659,40.9896,40.9343,40.9738,127040.0
2016-02-22 12:10:00,51.9,51.99,51.87,51.99,86204.0,40.9659,41.037,40.9422,41.037,86204.0
2016-02-22 12:20:00,51.98,51.99,51.9,51.95,84428.0,41.0291,41.037,40.9659,41.0054,84428.0
2016-02-22 12:30:00,51.95,51.99,51.91,51.93,144539.0,41.0054,41.037,40.9738,40.9896,144539.0
2016-02-22 12:40:00,51.93,51.97,51.91,51.91,168745.0,40.9896,41.0212,40.9738,40.9738,168745.0
2016-02-22 12:50:00,51.91,51.95,51.86,51.87,95562.0,40.9738,41.0054,40.9343,40.9422,95562.0
2016-02-22 13:00:00,51.86,51.92,51.85,51.86,119244.0,40.9343,40.9817,40.9265,40.9343,119244.0
2016-02-22 13:10:00,51.86,51.92,51.84,51.88,145506.0,40.9343,40.9817,40.9186,40.9501,145506.0
2016-02-22 13:20:00,51.89,51.91,51.88,51.91,67139.0,40.958,40.9738,40.9501,40.9738,67139.0
2016-02-22 13:30:00,51.91,52.0,51.9,51.98,141953.0,40.9738,41.0449,40.9659,41.0291,141953.0
2016-02-22 13:40:00,51.98,52.01,51.97,52.0,172447.0,41.0291,41.0527,41.0212,41.0449,172447.0
2016-02-22 13:50:00,52.01,52.03,51.99,52.03,80450.0,41.0527,41.0685,41.037,41.0685,80450.0
2016-02-22 14:00:00,52.03,52.06,51.95,51.96,143505.0,41.0685,41.0922,41.0054,41.0133,143505.0
2016-02-22 14:10:00,51.96,52.01,51.92,51.93,87336.0,41.0133,41.0527,40.9817,40.9896,87336.0
2016-02-22 14:20:00,51.92,51.94,51.87,51.91,150266.0,40.9817,40.9975,40.9422,40.9738,150266.0
2016-02-22 14:30:00,51.91,51.92,51.84,51.87,97192.0,40.9738,40.9817,40.9186,40.9422,97192.0
2016-02-22 14:40:00,51.87,51.92,51.86,51.91,128735.0,40.9422,40.9817,40.9343,40.9738,128735.0
2016-02-22 14:50:00,51.91,51.94,51.9,51.94,74817.0,40.9738,40.9975,40.9659,40.9975,74817.0
2016-02-22 15:00:00,51.94,51.97,51.86,51.9,147200.0,40.9975,41.0212,40.9343,40.9659,147200.0
2016-02-22 15:10:00,51.9,51.93,51.88,51.91,168596.0,40.9659,40.9896,40.9501,40.9738,168596.0
2016-02-22 15:20:00,51.92,52.02,51.89,51.96,118791.0,40.9817,41.0606,40.958,41.0133,118791.0
2016-02-22 15:30:00,51.96,52.01,51.92,52.0,223929.0,41.0133,41.0527,40.9817,41.0449,223929.0
2016-02-22 15:40:00,51.99,52.08,51.98,52.05,168155.0,41.037,41.108,41.0291,41.0843,168155.0
2016-02-22 15:50:00,52.06,52.12,52.02,52.1,456939.0,41.0922,41.1396,41.0606,41.1238,456939.0
2016-02-23 09:30:00,52.01,52.03,51.59,51.64,233965.0,41.0527,41.0685,40.7212,40.7607,233965.0
2016-02-23 09:40:00,51.65,51.92,51.63,51.73,273304.0,40.7686,40.9817,40.7528,40.8317,273304.0
2016-02-23 09:50:00,51.74,51.86,51.69,51.73,104312.0,40.8396,40.9343,40.8002,40.8317,104312.0
2016-02-23 10:00:00,51.72,51.77,51.5,51.52,141756.0,40.8238,40.8633,40.6502,40.666,141756.0
2016-02-23 10:10:00,51.53,51.55,51.26,51.27,161795.0,40.6739,40.6897,40.4608,40.4686,161795.0
2016-02-23 10:20:00,51.27,51.4,51.26,51.39,141104.0,40.4686,40.5713,40.4608,40.5634,141104.0
2016-02-23 10:30:00,51.39,51.56,51.38,51.48,253937.0,40.5634,40.6975,40.5555,40.6344,253937.0
2016-02-23 10:40:00,51.48,51.54,51.42,51.49,133833.0,40.6344,40.6818,40.587,40.6423,133833.0
2016-02-23 10:50:00,51.48,51.48,51.3,51.33,174331.0,40.6344,40.6344,40.4923,40.516,174331.0
2016-02-23 11:00:00,51.32,51.32,51.16,51.17,127275.0,40.5081,40.5081,40.3818,40.3897,127275.0
2016-02-23 11:10:00,51.17,51.24,51.09,51.19,111772.0,40.3897,40.445,40.3266,40.4055,111772.0
2016-02-23 11:20:00,51.19,51.19,51.07,51.11,84376.0,40.4055,40.4055,40.3108,40.3424,84376.0
2016-02-23 11:30:00,51.12,51.34,51.09,51.32,98248.0,40.3502,40.5239,40.3266,40.5081,98248.0
2016-02-23 11:40:00,51.32,51.37,51.26,51.26,97388.0,40.5081,40.5476,40.4608,40.4608,97388.0
2016-02-23 11:50:00,51.26,51.28,51.14,51.15,93806.0,40.4608,40.4765,40.366,40.3739,93806.0
2016-02-23 12:00:00,51.16,51.19,51.12,51.12,90363.0,40.3818,40.4055,40.3502,40.3502,90363.0
2016-02-23 12:10:00,51.12,51.12,51.0,51.0,113170.0,40.3502,40.3502,40.2555,40.2555,113170.0
2016-02-23 12:20:00,51.0,51.03,50.96,50.99,193820.0,40.2555,40.2792,40.224,40.2476,193820.0
2016-02-23 12:30:00,51.0,51.06,50.99,51.01,96294.0,40.2555,40.3029,40.2476,40.2634,96294.0
2016-02-23 12:40:00,51.0,51.09,50.97,51.02,128727.0,40.2555,40.3266,40.2318,40.2713,128727.0
2016-02-23 12:50:00,51.03,51.04,50.96,51.02,108152.0,40.2792,40.2871,40.224,40.2713,108152.0
2016-02-23 13:00:00,51.03,51.04,50.97,50.97,142067.0,40.2792,40.2871,40.2318,40.2318,142067.0
2016-02-23 13:10:00,50.98,50.98,50.88,50.91,234875.0,40.2397,40.2397,40.1608,40.1845,234875.0
2016-02-23 13:20:00,50.91,50.93,50.85,50.9,97964.0,40.1845,40.2003,40.1371,40.1766,97964.0
2016-02-23 13:30:00,50.91,50.91,50.8,50.83,125148.0,40.1845,40.1845,40.0977,40.1213,125148.0
2016-02-23 13:40:00,50.84,50.92,50.8,50.91,123236.0,40.1292,40.1924,40.0977,40.1845,123236.0
2016-02-23 13:50:00,50.91,50.98,50.9,50.97,60908.0,40.1845,40.2397,40.1766,40.2318,60908.0
2016-02-23 14:00:00,50.97,51.07,50.97,51.05,89358.0,40.2318,40.3108,40.2318,40.295,89358.0
2016-02-23 14:10:00,51.05,51.13,51.01,51.11,80211.0,40.295,40.3581,40.2634,40.3424,80211.0
2016-02-23 14:20:00,51.11,51.13,51.08,51.11,137473.0,40.3424,40.3581,40.3187,40.3424,137473.0
2016-02-23 14:30:00,51.11,51.18,51.07,51.15,179474.0,40.3424,40.3976,40.3108,40.3739,179474.0
2016-02-23 14:40:00,51.15,51.16,51.06,51.13,79483.0,40.3739,40.3818,40.3029,40.3581,79483.0
2016-02-23 14:50:00,51.13,51.13,51.01,51.05,150140.0,40.3581,40.3581,40.2634,40.295,150140.0
2016-02-23 15:00:00,51.06,51.08,50.96,51.02,166508.0,40.3029,40.3187,40.224,40.2713,166508.0
2016-02-23 15:10:00,51.02,51.03,50.97,51.01,92982.0,40.2713,40.2792,40.2318,40.2634,92982.0
2016-02-23 15:20:00,51.01,51.09,51.0,51.05,126125.0,40.2634,40.3266,40.2555,40.295,126125.0
2016-02-23 15:30:00,51.05,51.21,51.04,51.21,178704.0,40.295,40.4213,40.2871,40.4213,178704.0
2016-02-23 15:40:00,51.21,51.23,51.11,51.18,287507.0,40.4213,40.4371,40.3424,40.3976,287507.0
2016-02-23 15:50:00,51.17,51.2,51.05,51.06,462690.0,40.3897,40.4134,40.295,40.3029,462690.0
2016-02-24 09:30:00,50.42,50.65,50.4,50.64,433045.0,39.7977,39.9793,39.7819,39.9714,433045.0
2016-02-24 09:40:00,50.63,50.68,50.48,50.5,338286.0,39.9635,40.0029,39.8451,39.8609,338286.0
2016-02-24 09:50:00,50.51,50.53,50.45,50.48,255490.0,39.8688,39.8845,39.8214,39.8451,255490.0
2016-02-24 10:00:00,50.47,50.52,50.4,50.49,196303.0,39.8372,39.8767,39.7819,39.853,196303.0
2016-02-24 10:10:00,50.5,50.51,50.35,50.37,318806.0,39.8609,39.8688,39.7425,39.7583,318806.0
2016-02-24 10:20:00,50.38,50.43,50.33,50.42,227069.0,39.7661,39.8056,39.7267,39.7977,227069.0
2016-02-24 10:30:00,50.42,50.68,50.34,50.64,219956.0,39.7977,40.0029,39.7346,39.9714,219956.0
2016-02-24 10:40:00,50.64,50.72,50.54,50.55,167411.0,39.9714,40.0345,39.8924,39.9003,167411.0
2016-02-24 10:50:00,50.56,50.61,50.54,50.59,131180.0,39.9082,39.9477,39.8924,39.9319,131180.0
2016-02-24 11:00:00,50.59,50.62,50.38,50.38,140215.0,39.9319,39.9556,39.7661,39.7661,140215.0
2016-02-24 11:10:00,50.39,50.42,50.27,50.32,135861.0,39.774,39.7977,39.6793,39.7188,135861.0
2016-02-24 11:20:00,50.32,50.44,50.28,50.4,118683.0,39.7188,39.8135,39.6872,39.7819,118683.0
2016-02-24 11:30:00,50.4,50.47,50.35,50.46,67480.0,39.7819,39.8372,39.7425,39.8293,67480.0
2016-02-24 11:40:00,50.45,50.6,50.44,50.52,71174.0,39.8214,39.9398,39.8135,39.8767,71174.0
2016-02-24 11:50:00,50.52,50.64,50.5,50.54,94663.0,39.8767,39.9714,39.8609,39.8924,94663.0
2016-02-24 12:00:00,50.54,50.56,50.51,50.55,205542.0,39.8924,39.9082,39.8688,39.9003,205542.0
2016-02-24 12:10:00,50.55,50.56,50.42,50.43,80836.0,39.9003,39.9082,39.7977,39.8056,80836.0
2016-02-24 12:20:00,50.44,50.47,50.37,50.4,97658.0,39.8135,39.8372,39.7583,39.7819,97658.0
2016-02-24 12:30:00,50.4,50.41,50.23,50.25,224946.0,39.7819,39.7898,39.6477,39.6635,224946.0
2016-02-24 12:40:00,50.25,50.5,50.23,50.5,173148.0,39.6635,39.8609,39.6477,39.8609,173148.0
2016-02-24 12:50:00,50.49,50.54,50.44,50.46,68531.0,39.853,39.8924,39.8135,39.8293,68531.0
2016-02-24 13:00:00,50.46,50.62,50.43,50.57,131425.0,39.8293,39.9556,39.8056,39.9161,131425.0
2016-02-24 13:10:00,50.57,50.58,50.47,50.51,140092.0,39.9161,39.924,39.8372,39.8688,140092.0
2016-02-24 13:20:00,50.51,50.55,50.45,50.51,74802.0,39.8688,39.9003,39.8214,39.8688,74802.0
2016-02-24 13:30:00,50.51,50.55,50.47,50.54,114308.0,39.8688,39.9003,39.8372,39.8924,114308.0
2016-02-24 13:40:00,50.55,50.59,50.48,50.49,78405.0,39.9003,39.9319,39.8451,39.853,78405.0
2016-02-24 13:50:00,50.49,50.61,50.47,50.55,148239.0,39.853,39.9477,39.8372,39.9003,148239.0
2016-02-24 14:00:00,50.55,50.64,50.51,50.63,203156.0,39.9003,39.9714,39.8688,39.9635,203156.0
2016-02-24 14:10:00,50.63,50.67,50.55,50.63,210428.0,39.9635,39.9951,39.9003,39.9635,210428.0
2016-02-24 14:20:00,50.62,50.81,50.61,50.81,155953.0,39.9556,40.1056,39.9477,40.1056,155953.0
2016-02-24 14:30:00,50.81,50.85,50.77,50.82,95272.0,40.1056,40.1371,40.074,40.1134,95272.0
2016-02-24 14:40:00,50.83,50.91,50.83,50.86,237912.0,40.1213,40.1845,40.1213,40.145,237912.0
2016-02-24 14:50:00,50.86,50.86,50.75,50.76,89979.0,40.145,40.145,40.0582,40.0661,89979.0
2016-02-24 15:00:00,50.77,50.98,50.77,50.96,148637.0,40.074,40.2397,40.074,40.224,148637.0
2016-02-24 15:10:00,50.97,51.08,50.94,51.07,90907.0,40.2318,40.3187,40.2082,40.3108,90907.0
2016-02-24 15:20:00,51.08,51.13,51.02,51.07,115869.0,40.3187,40.3581,40.2713,40.3108,115869.0
2016-02-24 15:30:00,51.07,51.09,50.98,51.05,157644.0,40.3108,40.3266,40.2397,40.295,157644.0
2016-02-24 15:40:00,51.05,51.07,50.84,50.84,220675.0,40.295,40.3108,40.1292,40.1292,220675.0
2016-02-24 15:50:00,50.85,50.95,50.84,50.91,389776.0,40.1371,40.2161,40.1292,40.1845,389776.0
2016-02-25 09:30:00,50.8,51.0,50.73,50.88,289041.0,40.0977,40.2555,40.0424,40.1608,289041.0
2016-02-25 09:40:00,50.88,50.93,50.48,50.51,168576.0,40.1608,40.2003,39.8451,39.8688,168576.0
2016-02-25 09:50:00,50.5,50.69,50.46,50.52,166085.0,39.8609,40.0108,39.8293,39.8767,166085.0
2016-02-25 10:00:00,50.52,50.53,50.4,50.47,109935.0,39.8767,39.8845,39.7819,39.8372,109935.0
2016-02-25 10:10:00,50.48,50.48,50.39,50.44,133776.0,39.8451,39.8451,39.774,39.8135,133776.0
2016-02-25 10:20:00,50.45,50.74,50.44,50.74,159534.0,39.8214,40.0503,39.8135,40.0503,159534.0
2016-02-25 10:30:00,50.73,50.76,50.64,50.74,80530.0,40.0424,40.0661,39.9714,40.0503,80530.0
2016-02-25 10:40:00,50.74,50.9,50.73,50.86,109338.0,40.0503,40.1766,40.0424,40.145,109338.0
2016-02-25 10:50:00,50.86,50.92,50.76,50.76,99915.0,40.145,40.1924,40.0661,40.0661,99915.0
2016-02-25 11:00:00,50.76,50.84,50.71,50.81,97449.0,40.0661,40.1292,40.0266,40.1056,97449.0
2016-02-25 11:10:00,50.81,50.86,50.74,50.79,107297.0,40.1056,40.145,40.0503,40.0898,107297.0
2016-02-25 11:20:00,50.8,50.88,50.78,50.84,70609.0,40.0977,40.1608,40.0819,40.1292,70609.0
2016-02-25 11:30:00,50.84,50.89,50.79,50.88,119224.0,40.1292,40.1687,40.0898,40.1608,119224.0
2016-02-25 11:40:00,50.88,50.92,50.81,50.9,129270.0,40.1608,40.1924,40.1056,40.1766,129270.0
2016-02-25 11:50:00,50.9,51.03,50.9,51.0,87957.0,40.1766,40.2792,40.1766,40.2555,87957.0
2016-02-25 12:00:00,51.0,51.08,50.96,51.03,137889.0,40.2555,40.3187,40.224,40.2792,137889.0
2016-02-25 12:10:00,51.04,51.05,50.96,50.96,138495.0,40.2871,40.295,40.224,40.224,138495.0
2016-02-25 12:20:00,50.97,50.97,50.87,50.89,104699.0,40.2318,40.2318,40.1529,40.1687,104699.0
2016-02-25 12:30:00,50.89,50.89,50.79,50.8,53577.0,40.1687,40.1687,40.0898,40.0977,53577.0
2016-02-25 12:40:00,50.81,50.82,50.72,50.77,61530.0,40.1056,40.1134,40.0345,40.074,61530.0
2016-02-25 12:50:00,50.77,50.88,50.76,50.83,50185.0,40.074,40.1608,40.0661,40.1213,50185.0
2016-02-25 13:00:00,50.83,50.86,50.81,50.84,55113.0,40.1213,40.145,40.1056,40.1292,55113.0
2016-02-25 13:10:00,50.83,50.88,50.79,50.86,73721.0,40.1213,40.1608,40.0898,40.145,73721.0
2016-02-25 13:20:00,50.87,50.96,50.87,50.94,84891.0,40.1529,40.224,40.1529,40.2082,84891.0
2016-02-25 13:30:00,50.94,50.96,50.87,50.91,83086.0,40.2082,40.224,40.1529,40.1845,83086.0
2016-02-25 13:40:00,50.91,50.97,50.89,50.89,63953.0,40.1845,40.2318,40.1687,40.1687,63953.0
2016-02-25 13:50:00,50.9,51.01,50.89,50.89,200217.0,40.1766,40.2634,40.1687,40.1687,200217.0
2016-02-25 14:00:00,50.89,50.9,50.79,50.79,215191.0,40.1687,40.1766,40.0898,40.0898,215191.0
2016-02-25 14:10:00,50.79,50.81,50.76,50.8,226814.0,40.0898,40.1056,40.0661,40.0977,226814.0
2016-02-25 14:20:00,50.8,50.8,50.76,50.78,167939.0,40.0977,40.0977,40.0661,40.0819,167939.0
2016-02-25 14:30:00,50.78,50.81,50.75,50.76,158750.0,40.0819,40.1056,40.0582,40.0661,158750.0
2016-02-25 14:40:00,50.75,50.81,50.71,50.73,138168.0,40.0582,40.1056,40.0266,40.0424,138168.0
2016-02-25 14:50:00,50.72,50.83,50.6,50.8,504969.0,40.0345,40.1213,39.9398,40.0977,504969.0
2016-02-25 15:00:00,50.8,50.95,50.79,50.92,146360.0,40.0977,40.2161,40.0898,40.1924,146360.0
2016-02-25 15:10:00,50.93,51.13,50.89,51.09,246253.0,40.2003,40.3581,40.1687,40.3266,246253.0
2016-02-25 15:20:00,51.09,51.23,51.09,51.15,285227.0,40.3266,40.4371,40.3266,40.3739,285227.0
2016-02-25 15:30:00,51.16,51.28,51.15,51.27,261525.0,40.3818,40.4765,40.3739,40.4686,261525.0
2016-02-25 15:40:00,51.28,51.45,51.27,51.42,428369.0,40.4765,40.6107,40.4686,40.587,428369.0
2016-02-25 15:50:00,51.42,51.42,51.33,51.37,462996.0,40.587,40.587,40.516,40.5476,462996.0
2016-02-26 09:30:00,51.88,51.9,51.65,51.81,378943.0,40.9501,40.9659,40.7686,40.8949,378943.0
2016-02-26 09:40:00,51.81,51.86,51.62,51.68,156483.0,40.8949,40.9343,40.7449,40.7923,156483.0
2016-02-26 09:50:00,51.68,51.74,51.52,51.53,200065.0,40.7923,40.8396,40.666,40.6739,200065.0
2016-02-26 10:00:00,51.51,51.54,51.31,51.32,185275.0,40.6581,40.6818,40.5002,40.5081,185275.0
2016-02-26 10:10:00,51.32,51.36,51.16,51.2,182400.0,40.5081,40.5397,40.3818,40.4134,182400.0
2016-02-26 10:20:00,51.2,51.27,51.18,51.26,142750.0,40.4134,40.4686,40.3976,40.4608,142750.0
2016-02-26 10:30:00,51.26,51.51,51.25,51.51,215706.0,40.4608,40.6581,40.4529,40.6581,215706.0
2016-02-26 10:40:00,51.5,51.62,51.46,51.61,131911.0,40.6502,40.7449,40.6186,40.737,131911.0
2016-02-26 10:50:00,51.6,51.69,51.54,51.69,115586.0,40.7291,40.8002,40.6818,40.8002,115586.0
2016-02-26 11:00:00,51.68,51.85,51.65,51.82,155650.0,40.7923,40.9265,40.7686,40.9028,155650.0
2016-02-26 11:10:00,51.81,51.91,51.81,51.85,241414.0,40.8949,40.9738,40.8949,40.9265,241414.0
2016-02-26 11:20:00,51.84,51.85,51.5,51.51,165471.0,40.9186,40.9265,40.6502,40.6581,165471.0
2016-02-26 11:30:00,51.51,51.66,51.49,51.63,148273.0,40.6581,40.7765,40.6423,40.7528,148273.0
2016-02-26 11:40:00,51.62,51.78,51.58,51.74,163277.0,40.7449,40.8712,40.7133,40.8396,163277.0
2016-02-26 11:50:00,51.73,51.78,51.6,51.68,339819.0,40.8317,40.8712,40.7291,40.7923,339819.0
2016-02-26 12:00:00,51.68,51.68,51.46,51.51,209798.0,40.7923,40.7923,40.6186,40.6581,209798.0
2016-02-26 12:10:00,51.52,51.63,51.5,51.59,117992.0,40.666,40.7528,40.6502,40.7212,117992.0
2016-02-26 12:20:00,51.58,51.7,51.58,51.62,97748.0,40.7133,40.8081,40.7133,40.7449,97748.0
2016-02-26 12:30:00,51.63,51.68,51.48,51.51,78841.0,40.7528,40.7923,40.6344,40.6581,78841.0
2016-02-26 12:40:00,51.51,51.52,51.43,51.44,83096.0,40.6581,40.666,40.5949,40.6028,83096.0
2016-02-26 12:50:00,51.44,51.58,51.42,51.53,88658.0,40.6028,40.7133,40.587,40.6739,88658.0
2016-02-26 13:00:00,51.54,51.57,51.49,51.53,124466.0,40.6818,40.7054,40.6423,40.6739,124466.0
2016-02-26 13:10:00,51.53,51.53,51.4,51.45,172070.0,40.6739,40.6739,40.5713,40.6107,172070.0
2016-02-26 13:20:00,51.45,51.48,51.4,51.41,110770.0,40.6107,40.6344,40.5713,40.5792,110770.0
2016-02-26 13:30:00,51.41,51.5,51.4,51.43,101992.0,40.5792,40.6502,40.5713,40.5949,101992.0
2016-02-26 13:40:00,51.43,51.47,51.37,51.41,148079.0,40.5949,40.6265,40.5476,40.5792,148079.0
2016-02-26 13:50:00,51.4,51.41,51.28,51.34,112811.0,40.5713,40.5792,40.4765,40.5239,112811.0
2016-02-26 14:00:00,51.35,51.38,51.31,51.37,105320.0,40.5318,40.5555,40.5002,40.5476,105320.0
2016-02-26 14:10:00,51.37,51.41,51.35,51.36,190264.0,40.5476,40.5792,40.5318,40.5397,190264.0
2016-02-26 14:20:00,51.36,51.37,51.27,51.35,111925.0,40.5397,40.5476,40.4686,40.5318,111925.0
2016-02-26 14:30:00,51.35,51.35,51.05,51.07,115054.0,40.5318,40.5318,40.295,40.3108,115054.0
2016-02-26 14:40:00,51.06,51.22,51.06,51.15,133241.0,40.3029,40.4292,40.3029,40.3739,133241.0
2016-02-26 14:50:00,51.15,51.16,51.0,51.0,197933.0,40.3739,40.3818,40.2555,40.2555,197933.0
2016-02-26 15:00:00,51.0,51.17,50.97,51.16,261815.0,40.2555,40.3897,40.2318,40.3818,261815.0
2016-02-26 15:10:00,51.15,51.23,51.13,51.23,242707.0,40.3739,40.4371,40.3581,40.4371,242707.0
2016-02-26 15:20:00,51.22,51.23,51.14,51.19,252128.0,40.4292,40.4371,40.366,40.4055,252128.0
2016-02-26 15:30:00,51.19,51.24,51.11,51.15,263260.0,40.4055,40.445,40.3424,40.3739,263260.0
2016-02-26 15:40:00,51.15,51.22,51.11,51.14,528395.0,40.3739,40.4292,40.3424,40.366,528395.0
2016-02-26 15:50:00,51.14,51.15,51.07,51.09,941700.0,40.366,40.3739,40.3108,40.3266,941700.0
2016-02-29 09:30:00,51.1,51.13,50.64,50.64,221552.0,40.3345,40.3581,39.9714,39.9714,221552.0
2016-02-29 09:40:00,50.64,50.71,50.22,50.45,312693.0,39.9714,40.0266,39.6399,39.8214,312693.0
2016-02-29 09:50:00,50.44,50.55,50.25,50.26,345628.0,39.8135,39.9003,39.6635,39.6714,345628.0
2016-02-29 10:00:00,50.26,50.36,50.23,50.32,360257.0,39.6714,39.7504,39.6477,39.7188,360257.0
2016-02-29 10:10:00,50.32,50.43,50.29,50.3,257600.0,39.7188,39.8056,39.6951,39.703,257600.0
2016-02-29 10:20:00,50.3,50.52,50.29,50.33,141837.0,39.703,39.8767,39.6951,39.7267,141837.0
2016-02-29 10:30:00,50.33,50.45,50.31,50.31,318159.0,39.7267,39.8214,39.7109,39.7109,318159.0
2016-02-29 10:40:00,50.31,50.36,50.29,50.31,265018.0,39.7109,39.7504,39.6951,39.7109,265018.0
2016-02-29 10:50:00,50.31,50.37,50.28,50.32,168284.0,39.7109,39.7583,39.6872,39.7188,168284.0
2016-02-29 11:00:00,50.31,50.46,50.31,50.46,152467.0,39.7109,39.8293,39.7109,39.8293,152467.0
2016-02-29 11:10:00,50.46,50.53,50.38,50.52,141992.0,39.8293,39.8845,39.7661,39.8767,141992.0
2016-02-29 11:20:00,50.51,50.65,50.46,50.53,135486.0,39.8688,39.9793,39.8293,39.8845,135486.0
2016-02-29 11:30:00,50.52,50.61,50.46,50.6,248612.0,39.8767,39.9477,39.8293,39.9398,248612.0
2016-02-29 11:40:00,50.6,50.65,50.55,50.57,157984.0,39.9398,39.9793,39.9003,39.9161,157984.0
2016-02-29 11:50:00,50.57,50.62,50.42,50.62,299300.0,39.9161,39.9556,39.7977,39.9556,299300.0
2016-02-29 12:00:00,50.63,50.68,50.59,50.6,142918.0,39.9635,40.0029,39.9319,39.9398,142918.0
2016-02-29 12:10:00,50.6,50.7,50.6,50.68,108348.0,39.9398,40.0187,39.9398,40.0029,108348.0
2016-02-29 12:20:00,50.68,50.7,50.57,50.63,110794.0,40.0029,40.0187,39.9161,39.9635,110794.0
2016-02-29 12:30:00,50.63,50.65,50.59,50.63,123820.0,39.9635,39.9793,39.9319,39.9635,123820.0
2016-02-29 12:40:00,50.64,50.69,50.61,50.66,123821.0,39.9714,40.0108,39.9477,39.9872,123821.0
2016-02-29 12:50:00,50.67,50.83,50.67,50.75,196862.0,39.9951,40.1213,39.9951,40.0582,196862.0
2016-02-29 13:00:00,50.76,50.77,50.65,50.66,112694.0,40.0661,40.074,39.9793,39.9872,112694.0
2016-02-29 13:10:00,50.67,50.7,50.61,50.62,217114.0,39.9951,40.0187,39.9477,39.9556,217114.0
2016-02-29 13:20:00,50.61,50.67,50.57,50.58,222463.0,39.9477,39.9951,39.9161,39.924,222463.0
2016-02-29 13:30:00,50.58,50.64,50.56,50.62,116067.0,39.924,39.9714,39.9082,39.9556,116067.0
2016-02-29 13:40:00,50.61,50.62,50.53,50.58,107191.0,39.9477,39.9556,39.8845,39.924,107191.0
2016-02-29 13:50:00,50.58,50.6,50.5,50.6,99687.0,39.924,39.9398,39.8609,39.9398,99687.0
2016-02-29 14:00:00,50.6,50.61,50.44,50.45,211384.0,39.9398,39.9477,39.8135,39.8214,211384.0
2016-02-29 14:10:00,50.46,50.48,50.37,50.47,191250.0,39.8293,39.8451,39.7583,39.8372,191250.0
2016-02-29 14:20:00,50.46,50.49,50.38,50.46,192967.0,39.8293,39.853,39.7661,39.8293,192967.0
2016-02-29 14:30:00,50.45,50.5,50.41,50.47,148548.0,39.8214,39.8609,39.7898,39.8372,148548.0
2016-02-29 14:40:00,50.46,50.47,50.38,50.43,291424.0,39.8293,39.8372,39.7661,39.8056,291424.0
2016-02-29 14:50:00,50.43,50.48,50.35,50.41,172184.0,39.8056,39.8451,39.7425,39.7898,172184.0
2016-02-29 15:00:00,50.4,50.41,50.31,50.38,320597.0,39.7819,39.7898,39.7109,39.7661,320597.0
2016-02-29 15:10:00,50.38,50.4,50.32,50.34,279291.0,39.7661,39.7819,39.7188,39.7346,279291.0
2016-02-29 15:20:00,50.34,50.39,50.22,50.35,315069.0,39.7346,39.774,39.6399,39.7425,315069.0
2016-02-29 15:30:00,50.35,50.41,50.25,50.3,424387.0,39.7425,39.7898,39.6635,39.703,424387.0
2016-02-29 15:40:00,50.3,50.33,50.24,50.32,463952.0,39.703,39.7267,39.6556,39.7188,463952.0
2016-02-29 15:50:00,50.31,50.32,50.2,50.2,1000007.0,39.7109,39.7188,39.6241,39.6241,1000007.0
2016-03-01 09:30:00,50.63,50.68,50.5,50.58,299302.0,39.9635,40.0029,39.8609,39.924,299302.0
2016-03-01 09:40:00,50.58,50.66,50.49,50.58,281470.0,39.924,39.9872,39.853,39.924,281470.0
2016-03-01 09:50:00,50.58,50.6,50.39,50.43,268799.0,39.924,39.9398,39.774,39.8056,268799.0
2016-03-01 10:00:00,50.43,50.66,50.43,50.63,240327.0,39.8056,39.9872,39.8056,39.9635,240327.0
2016-03-01 10:10:00,50.63,50.67,50.41,50.46,204234.0,39.9635,39.9951,39.7898,39.8293,204234.0
2016-03-01 10:20:00,50.46,50.69,50.45,50.67,192695.0,39.8293,40.0108,39.8214,39.9951,192695.0
2016-03-01 10:30:00,50.68,50.91,50.63,50.84,196539.0,40.0029,40.1845,39.9635,40.1292,196539.0
2016-03-01 10:40:00,50.85,50.89,50.74,50.74,209586.0,40.1371,40.1687,40.0503,40.0503,209586.0
2016-03-01 10:50:00,50.74,50.87,50.66,50.82,285020.0,40.0503,40.1529,39.9872,40.1134,285020.0
2016-03-01 11:00:00,50.82,50.91,50.81,50.91,220615.0,40.1134,40.1845,40.1056,40.1845,220615.0
2016-03-01 11:10:00,50.92,50.96,50.87,50.92,326451.0,40.1924,40.224,40.1529,40.1924,326451.0
2016-03-01 11:20:00,50.93,50.99,50.91,50.99,275276.0,40.2003,40.2476,40.1845,40.2476,275276.0
2016-03-01 11:30:00,50.99,51.07,50.96,51.06,385208.0,40.2476,40.3108,40.224,40.3029,385208.0
2016-03-01 11:40:00,51.05,51.1,51.02,51.07,282775.0,40.295,40.3345,40.2713,40.3108,282775.0
2016-03-01 11:50:00,51.07,51.16,51.01,51.12,304292.0,40.3108,40.3818,40.2634,40.3502,304292.0
2016-03-01 12:00:00,51.12,51.32,51.11,51.3,411675.0,40.3502,40.5081,40.3424,40.4923,411675.0
2016-03-01 12:10:00,51.3,51.44,51.29,51.42,209337.0,40.4923,40.6028,40.4844,40.587,209337.0
2016-03-01 12:20:00,51.43,51.6,51.42,51.54,323218.0,40.5949,40.7291,40.587,40.6818,323218.0
2016-03-01 12:30:00,51.54,51.61,51.48,51.57,246168.0,40.6818,40.737,40.6344,40.7054,246168.0
2016-03-01 12:40:00,51.56,51.67,51.5,51.63,287375.0,40.6975,40.7844,40.6502,40.7528,287375.0
2016-03-01 12:50:00,51.62,51.79,51.62,51.79,253789.0,40.7449,40.8791,40.7449,40.8791,253789.0
2016-03-01 13:00:00,51.78,51.87,51.67,51.85,281365.0,40.8712,40.9422,40.7844,40.9265,281365.0
2016-03-01 13:10:00,51.85,51.88,51.76,51.8,112227.0,40.9265,40.9501,40.8554,40.887,112227.0
2016-03-01 13:20:00,51.79,51.86,51.72,51.74,108958.0,40.8791,40.9343,40.8238,40.8396,108958.0
2016-03-01 13:30:00,51.74,51.79,51.69,51.73,103392.0,40.8396,40.8791,40.8002,40.8317,103392.0
2016-03-01 13:40:00,51.73,51.91,51.72,51.89,151617.0,40.8317,40.9738,40.8238,40.958,151617.0
2016-03-01 13:50:00,51.89,51.9,51.7,51.73,115725.0,40.958,40.9659,40.8081,40.8317,115725.0
2016-03-01 14:00:00,51.74,51.78,51.69,51.76,113223.0,40.8396,40.8712,40.8002,40.8554,113223.0
2016-03-01 14:10:00,51.76,51.82,51.76,51.81,167890.0,40.8554,40.9028,40.8554,40.8949,167890.0
2016-03-01 14:20:00,51.8,51.83,51.76,51.8,173000.0,40.887,40.9107,40.8554,40.887,173000.0
2016-03-01 14:30:00,51.8,51.89,51.76,51.85,146052.0,40.887,40.958,40.8554,40.9265,146052.0
2016-03-01 14:40:00,51.85,51.97,51.82,51.89,148547.0,40.9265,41.0212,40.9028,40.958,148547.0
2016-03-01 14:50:00,51.89,51.95,51.85,51.95,169203.0,40.958,41.0054,40.9265,41.0054,169203.0
2016-03-01 15:00:00,51.95,51.95,51.84,51.84,223160.0,41.0054,41.0054,40.9186,40.9186,223160.0
2016-03-01 15:10:00,51.85,51.88,51.77,51.8,140954.0,40.9265,40.9501,40.8633,40.887,140954.0
2016-03-01 15:20:00,51.8,51.81,51.72,51.74,166933.0,40.887,40.8949,40.8238,40.8396,166933.0
2016-03-01 15:30:00,51.75,51.81,51.69,51.7,242056.0,40.8475,40.8949,40.8002,40.8081,242056.0
2016-03-01 15:40:00,51.7,51.79,51.68,51.72,289914.0,40.8081,40.8791,40.7923,40.8238,289914.0
2016-03-01 15:50:00,51.72,51.87,51.67,51.86,662110.0,40.8238,40.9422,40.7844,40.9343,662110.0
2016-03-02 09:30:00,51.85,51.92,51.69,51.91,200866.0,40.9265,40.9817,40.8002,40.9738,200866.0
2016-03-02 09:40:00,51.91,51.97,51.84,51.86,218599.0,40.9738,41.0212,40.9186,40.9343,218599.0
2016-03-02 09:50:00,51.87,51.88,51.54,51.61,210248.0,40.9422,40.9501,40.6818,40.737,210248.0
2016-03-02 10:00:00,51.6,51.61,51.52,51.57,167901.0,40.7291,40.737,40.666,40.7054,167901.0
2016-03-02 10:10:00,51.58,51.69,51.56,51.64,181710.0,40.7133,40.8002,40.6975,40.7607,181710.0
2016-03-02 10:20:00,51.64,51.79,51.57,51.79,198981.0,40.7607,40.8791,40.7054,40.8791,198981.0
2016-03-02 10:30:00,51.79,51.8,51.62,51.68,182163.0,40.8791,40.887,40.7449,40.7923,182163.0
2016-03-02 10:40:00,51.67,51.86,51.66,51.85,210679.0,40.7844,40.9343,40.7765,40.9265,210679.0
2016-03-02 10:50:00,51.86,51.98,51.81,51.91,147961.0,40.9343,41.0291,40.8949,40.9738,147961.0
2016-03-02 11:00:00,51.91,51.99,51.83,51.88,148356.0,40.9738,41.037,40.9107,40.9501,148356.0
2016-03-02 11:10:00,51.89,52.12,51.88,51.92,240390.0,40.958,41.1396,40.9501,40.9817,240390.0
2016-03-02 11:20:00,51.93,51.93,51.77,51.8,105046.0,40.9896,40.9896,40.8633,40.887,105046.0
2016-03-02 11:30:00,51.8,51.92,51.64,51.66,111016.0,40.887,40.9817,40.7607,40.7765,111016.0
2016-03-02 11:40:00,51.66,51.72,51.58,51.64,91225.0,40.7765,40.8238,40.7133,40.7607,91225.0
2016-03-02 11:50:00,51.63,51.68,51.43,51.44,194802.0,40.7528,40.7923,40.5949,40.6028,194802.0
2016-03-02 12:00:00,51.44,51.48,51.36,51.39,105035.0,40.6028,40.6344,40.5397,40.5634,105035.0
2016-03-02 12:10:00,51.39,51.41,51.28,51.3,206199.0,40.5634,40.5792,40.4765,40.4923,206199.0
2016-03-02 12:20:00,51.3,51.38,51.26,51.29,92587.0,40.4923,40.5555,40.4608,40.4844,92587.0
2016-03-02 12:30:00,51.28,51.5,51.27,51.5,123465.0,40.4765,40.6502,40.4686,40.6502,123465.0
2016-03-02 12:40:00,51.5,51.63,51.5,51.55,184951.0,40.6502,40.7528,40.6502,40.6897,184951.0
2016-03-02 12:50:00,51.54,51.55,51.37,51.4,102257.0,40.6818,40.6897,40.5476,40.5713,102257.0
2016-03-02 13:00:00,51.4,51.55,51.39,51.55,91274.0,40.5713,40.6897,40.5634,40.6897,91274.0
2016-03-02 13:10:00,51.54,51.55,51.4,51.42,100535.0,40.6818,40.6897,40.5713,40.587,100535.0
2016-03-02 13:20:00,51.42,51.53,51.36,51.5,108354.0,40.587,40.6739,40.5397,40.6502,108354.0
2016-03-02 13:30:00,51.51,51.6,51.47,51.6,105578.0,40.6581,40.7291,40.6265,40.7291,105578.0
2016-03-02 13:40:00,51.61,51.62,51.56,51.58,88442.0,40.737,40.7449,40.6975,40.7133,88442.0
2016-03-02 13:50:00,51.59,51.59,51.32,51.36,126663.0,40.7212,40.7212,40.5081,40.5397,126663.0
2016-03-02 14:00:00,51.36,51.47,51.32,51.4,121172.0,40.5397,40.6265,40.5081,40.5713,121172.0
2016-03-02 14:10:00,51.4,51.42,51.31,51.35,118249.0,40.5713,40.587,40.5002,40.5318,118249.0
2016-03-02 14:20:00,51.35,51.41,51.31,51.39,145391.0,40.5318,40.5792,40.5002,40.5634,145391.0
2016-03-02 14:30:00,51.38,51.55,51.37,51.51,197169.0,40.5555,40.6897,40.5476,40.6581,197169.0
2016-03-02 14:40:00,51.5,51.64,51.5,51.56,160585.0,40.6502,40.7607,40.6502,40.6975,160585.0
2016-03-02 14:50:00,51.56,51.63,51.53,51.61,226304.0,40.6975,40.7528,40.6739,40.737,226304.0
2016-03-02 15:00:00,51.62,51.62,51.52,51.61,227582.0,40.7449,40.7449,40.666,40.737,227582.0
2016-03-02 15:10:00,51.62,51.73,51.61,51.73,205281.0,40.7449,40.8317,40.737,40.8317,205281.0
2016-03-02 15:20:00,51.72,51.76,51.63,51.66,193953.0,40.8238,40.8554,40.7528,40.7765,193953.0
2016-03-02 15:30:00,51.66,51.78,51.6,51.77,289109.0,40.7765,40.8712,40.7291,40.8633,289109.0
2016-03-02 15:40:00,51.77,51.78,51.68,51.72,234321.0,40.8633,40.8712,40.7923,40.8238,234321.0
2016-03-02 15:50:00,51.72,51.85,51.67,51.82,515198.0,40.8238,40.9265,40.7844,40.9028,515198.0
2016-03-03 09:30:00,51.89,52.0,51.68,51.95,242924.0,40.958,41.0449,40.7923,41.0054,242924.0
2016-03-03 09:40:00,51.96,52.1,51.92,52.08,214071.0,41.0133,41.1238,40.9817,41.108,214071.0
2016-03-03 09:50:00,52.08,52.14,51.91,51.91,290067.0,41.108,41.1554,40.9738,40.9738,290067.0
2016-03-03 10:00:00,51.92,51.97,51.8,51.88,222291.0,40.9817,41.0212,40.887,40.9501,222291.0
2016-03-03 10:10:00,51.88,51.92,51.71,51.76,210469.0,40.9501,40.9817,40.8159,40.8554,210469.0
2016-03-03 10:20:00,51.76,51.84,51.66,51.8,185768.0,40.8554,40.9186,40.7765,40.887,185768.0
2016-03-03 10:30:00,51.81,51.9,51.78,51.83,153403.0,40.8949,40.9659,40.8712,40.9107,153403.0
2016-03-03 10:40:00,51.84,51.93,51.79,51.9,180735.0,40.9186,40.9896,40.8791,40.9659,180735.0
2016-03-03 10:50:00,51.91,52.03,51.9,51.95,187845.0,40.9738,41.0685,40.9659,41.0054,187845.0
2016-03-03 11:00:00,51.95,52.0,51.93,51.98,123968.0,41.0054,41.0449,40.9896,41.0291,123968.0
2016-03-03 11:10:00,51.97,52.0,51.82,51.82,154526.0,41.0212,41.0449,40.9028,40.9028,154526.0
2016-03-03 11:20:00,51.83,51.83,51.53,51.57,267164.0,40.9107,40.9107,40.6739,40.7054,267164.0
2016-03-03 11:30:00,51.56,51.74,51.54,51.74,153069.0,40.6975,40.8396,40.6818,40.8396,153069.0
2016-03-03 11:40:00,51.73,51.86,51.69,51.79,200490.0,40.8317,40.9343,40.8002,40.8791,200490.0
2016-03-03 11:50:00,51.79,51.84,51.75,51.83,116764.0,40.8791,40.9186,40.8475,40.9107,116764.0
2016-03-03 12:00:00,51.84,51.88,51.78,51.88,145543.0,40.9186,40.9501,40.8712,40.9501,145543.0
2016-03-03 12:10:00,51.87,51.88,51.74,51.79,159686.0,40.9422,40.9501,40.8396,40.8791,159686.0
2016-03-03 12:20:00,51.79,51.81,51.75,51.78,148044.0,40.8791,40.8949,40.8475,40.8712,148044.0
2016-03-03 12:30:00,51.79,51.82,51.71,51.72,77663.0,40.8791,40.9028,40.8159,40.8238,77663.0
2016-03-03 12:40:00,51.72,51.81,51.71,51.73,108731.0,40.8238,40.8949,40.8159,40.8317,108731.0
2016-03-03 12:50:00,51.74,51.78,51.73,51.78,78397.0,40.8396,40.8712,40.8317,40.8712,78397.0
2016-03-03 13:00:00,51.78,51.9,51.77,51.89,137145.0,40.8712,40.9659,40.8633,40.958,137145.0
2016-03-03 13:10:00,51.89,51.95,51.8,51.8,181634.0,40.958,41.0054,40.887,40.887,181634.0
2016-03-03 13:20:00,51.81,51.9,51.74,51.74,143311.0,40.8949,40.9659,40.8396,40.8396,143311.0
2016-03-03 13:30:00,51.75,51.95,51.74,51.91,251170.0,40.8475,41.0054,40.8396,40.9738,251170.0
2016-03-03 13:40:00,51.91,51.91,51.83,51.84,144694.0,40.9738,40.9738,40.9107,40.9186,144694.0
2016-03-03 13:50:00,51.84,51.99,51.83,51.98,198411.0,40.9186,41.037,40.9107,41.0291,198411.0
2016-03-03 14:00:00,51.98,52.02,51.9,51.91,168635.0,41.0291,41.0606,40.9659,40.9738,168635.0
2016-03-03 14:10:00,51.9,51.94,51.85,51.91,148562.0,40.9659,40.9975,40.9265,40.9738,148562.0
2016-03-03 14:20:00,51.91,52.01,51.91,51.97,187220.0,40.9738,41.0527,40.9738,41.0212,187220.0
2016-03-03 14:30:00,51.98,52.12,51.91,52.12,136993.0,41.0291,41.1396,40.9738,41.1396,136993.0
2016-03-03 14:40:00,52.12,52.16,52.01,52.05,178665.0,41.1396,41.1711,41.0527,41.0843,178665.0
2016-03-03 14:50:00,52.05,52.06,51.97,52.01,154632.0,41.0843,41.0922,41.0212,41.0527,154632.0
2016-03-03 15:00:00,52.01,52.13,52.0,52.01,230260.0,41.0527,41.1475,41.0449,41.0527,230260.0
2016-03-03 15:10:00,52.01,52.14,51.98,52.08,317161.0,41.0527,41.1554,41.0291,41.108,317161.0
2016-03-03 15:20:00,52.07,52.19,52.04,52.16,408048.0,41.1001,41.1948,41.0764,41.1711,408048.0
2016-03-03 15:30:00,52.16,52.23,52.13,52.21,348503.0,41.1711,41.2264,41.1475,41.2106,348503.0
2016-03-03 15:40:00,52.21,52.31,52.18,52.26,442915.0,41.2106,41.2895,41.1869,41.2501,442915.0
2016-03-03 15:50:00,52.25,52.37,52.23,52.28,1032620.0,41.2422,41.3369,41.2264,41.2659,1032620.0
2016-03-04 09:30:00,52.44,52.64,52.26,52.32,304426.0,41.3922,41.55,41.2501,41.2974,304426.0
2016-03-04 09:40:00,52.3,52.31,52.04,52.11,384159.0,41.2816,41.2895,41.0764,41.1317,384159.0
2016-03-04 09:50:00,52.1,52.27,51.99,52.04,230010.0,41.1238,41.258,41.037,41.0764,230010.0
2016-03-04 10:00:00,52.05,52.18,52.01,52.12,120813.0,41.0843,41.1869,41.0527,41.1396,120813.0
2016-03-04 10:10:00,52.12,52.27,52.06,52.25,117674.0,41.1396,41.258,41.0922,41.2422,117674.0
2016-03-04 10:20:00,52.26,52.42,52.2,52.4,191368.0,41.2501,41.3764,41.2027,41.3606,191368.0
2016-03-04 10:30:00,52.38,52.51,52.3,52.51,284944.0,41.3448,41.4474,41.2816,41.4474,284944.0
2016-03-04 10:40:00,52.51,52.76,52.5,52.74,221279.0,41.4474,41.6447,41.4395,41.629,221279.0
2016-03-04 10:50:00,52.74,52.79,52.62,52.63,158727.0,41.629,41.6684,41.5342,41.5421,158727.0
2016-03-04 11:00:00,52.64,52.83,52.63,52.8,275464.0,41.55,41.7,41.5421,41.6763,275464.0
2016-03-04 11:10:00,52.8,53.0,52.77,52.96,342353.0,41.6763,41.8342,41.6526,41.8026,342353.0
2016-03-04 11:20:00,52.96,52.96,52.71,52.78,282742.0,41.8026,41.8026,41.6053,41.6605,282742.0
2016-03-04 11:30:00,52.78,53.0,52.77,52.88,402852.0,41.6605,41.8342,41.6526,41.7395,402852.0
2016-03-04 11:40:00,52.87,52.92,52.79,52.8,360226.0,41.7316,41.771,41.6684,41.6763,360226.0
2016-03-04 11:50:00,52.79,52.93,52.79,52.91,167350.0,41.6684,41.7789,41.6684,41.7631,167350.0
2016-03-04 12:00:00,52.92,52.92,52.76,52.8,141988.0,41.771,41.771,41.6447,41.6763,141988.0
2016-03-04 12:10:00,52.8,52.81,52.63,52.66,104602.0,41.6763,41.6842,41.5421,41.5658,104602.0
2016-03-04 12:20:00,52.66,52.74,52.65,52.68,90659.0,41.5658,41.629,41.5579,41.5816,90659.0
2016-03-04 12:30:00,52.69,52.8,52.68,52.78,126507.0,41.5895,41.6763,41.5816,41.6605,126507.0
2016-03-04 12:40:00,52.78,52.82,52.68,52.74,123411.0,41.6605,41.6921,41.5816,41.629,123411.0
2016-03-04 12:50:00,52.74,52.87,52.73,52.75,83448.0,41.629,41.7316,41.6211,41.6368,83448.0
2016-03-04 13:00:00,52.75,52.75,52.62,52.64,199634.0,41.6368,41.6368,41.5342,41.55,199634.0
2016-03-04 13:10:00,52.63,52.69,52.54,52.67,208038.0,41.5421,41.5895,41.4711,41.5737,208038.0
2016-03-04 13:20:00,52.68,52.78,52.66,52.78,115079.0,41.5816,41.6605,41.5658,41.6605,115079.0
2016-03-04 13:30:00,52.78,52.8,52.74,52.79,126685.0,41.6605,41.6763,41.629,41.6684,126685.0
2016-03-04 13:40:00,52.78,52.83,52.76,52.79,114346.0,41.6605,41.7,41.6447,41.6684,114346.0
2016-03-04 13:50:00,52.8,52.92,52.79,52.85,125558.0,41.6763,41.771,41.6684,41.7158,125558.0
2016-03-04 14:00:00,52.85,52.86,52.6,52.6,214694.0,41.7158,41.7237,41.5184,41.5184,214694.0
2016-03-04 14:10:00,52.6,52.61,52.49,52.54,255725.0,41.5184,41.5263,41.4316,41.4711,255725.0
2016-03-04 14:20:00,52.53,52.54,52.45,52.47,120146.0,41.4632,41.4711,41.4,41.4158,120146.0
2016-03-04 14:30:00,52.46,52.53,52.45,52.46,138422.0,41.4079,41.4632,41.4,41.4079,138422.0
2016-03-04 14:40:00,52.45,52.46,52.34,52.41,182494.0,41.4,41.4079,41.3132,41.3685,182494.0
2016-03-04 14:50:00,52.41,52.41,52.21,52.25,330968.0,41.3685,41.3685,41.2106,41.2422,330968.0
2016-03-04 15:00:00,52.24,52.29,52.19,52.29,227977.0,41.2343,41.2738,41.1948,41.2738,227977.0
2016-03-04 15:10:00,52.29,52.31,52.21,52.3,327288.0,41.2738,41.2895,41.2106,41.2816,327288.0
2016-03-04 15:20:00,52.31,52.36,52.25,52.33,307973.0,41.2895,41.329,41.2422,41.3053,307973.0
2016-03-04 15:30:00,52.33,52.41,52.28,52.3,344495.0,41.3053,41.3685,41.2659,41.2816,344495.0
2016-03-04 15:40:00,52.3,52.44,52.29,52.34,509396.0,41.2816,41.3922,41.2738,41.3132,509396.0
2016-03-04 15:50:00,52.34,52.36,52.27,52.34,1190766.0,41.3132,41.329,41.258,41.3132,1190766.0
2016-03-07 09:30:00,51.89,52.09,51.48,52.05,425518.0,40.958,41.1159,40.6344,41.0843,425518.0
2016-03-07 09:40:00,52.04,52.15,52.0,52.14,280197.0,41.0764,41.1633,41.0449,41.1554,280197.0
2016-03-07 09:50:00,52.13,52.14,51.84,51.85,87516.0,41.1475,41.1554,40.9186,40.9265,87516.0
2016-03-07 10:00:00,51.85,51.99,51.72,51.89,328693.0,40.9265,41.037,40.8238,40.958,328693.0
2016-03-07 10:10:00,51.9,52.18,51.88,52.17,196630.0,40.9659,41.1869,40.9501,41.179,196630.0
2016-03-07 10:20:00,52.17,52.24,52.01,52.21,128052.0,41.179,41.2343,41.0527,41.2106,128052.0
2016-03-07 10:30:00,52.22,52.38,52.18,52.35,166575.0,41.2185,41.3448,41.1869,41.3211,166575.0
2016-03-07 10:40:00,52.35,52.46,52.18,52.19,107660.0,41.3211,41.4079,41.1869,41.1948,107660.0
2016-03-07 10:50:00,52.19,52.27,52.16,52.25,253613.0,41.1948,41.258,41.1711,41.2422,253613.0
2016-03-07 11:00:00,52.24,52.35,52.13,52.2,95519.0,41.2343,41.3211,41.1475,41.2027,95519.0
2016-03-07 11:10:00,52.21,52.31,52.13,52.23,88395.0,41.2106,41.2895,41.1475,41.2264,88395.0
2016-03-07 11:20:00,52.22,52.33,52.18,52.25,127501.0,41.2185,41.3053,41.1869,41.2422,127501.0
2016-03-07 11:30:00,52.25,52.46,52.24,52.43,112164.0,41.2422,41.4079,41.2343,41.3843,112164.0
2016-03-07 11:40:00,52.43,52.51,52.36,52.47,181339.0,41.3843,41.4474,41.329,41.4158,181339.0
2016-03-07 11:50:00,52.47,52.57,52.43,52.51,168854.0,41.4158,41.4948,41.3843,41.4474,168854.0
2016-03-07 12:00:00,52.5,52.5,52.35,52.44,81834.0,41.4395,41.4395,41.3211,41.3922,81834.0
2016-03-07 12:10:00,52.44,52.51,52.41,52.46,147420.0,41.3922,41.4474,41.3685,41.4079,147420.0
2016-03-07 12:20:00,52.46,52.54,52.46,52.51,110254.0,41.4079,41.4711,41.4079,41.4474,110254.0
2016-03-07 12:30:00,52.51,52.59,52.49,52.5,87408.0,41.4474,41.5106,41.4316,41.4395,87408.0
2016-03-07 12:40:00,52.5,52.57,52.49,52.55,107354.0,41.4395,41.4948,41.4316,41.479,107354.0
2016-03-07 12:50:00,52.56,52.58,52.48,52.48,157436.0,41.4869,41.5027,41.4237,41.4237,157436.0
2016-03-07 13:00:00,52.48,52.56,52.45,52.55,95556.0,41.4237,41.4869,41.4,41.479,95556.0
2016-03-07 13:10:00,52.55,52.66,52.55,52.59,214328.0,41.479,41.5658,41.479,41.5106,214328.0
2016-03-07 13:20:00,52.59,52.66,52.53,52.6,139401.0,41.5106,41.5658,41.4632,41.5184,139401.0
2016-03-07 13:30:00,52.6,52.6,52.5,52.53,249826.0,41.5184,41.5184,41.4395,41.4632,249826.0
2016-03-07 13:40:00,52.53,52.66,52.51,52.66,292819.0,41.4632,41.5658,41.4474,41.5658,292819.0
2016-03-07 13:50:00,52.66,52.71,52.63,52.69,161938.0,41.5658,41.6053,41.5421,41.5895,161938.0
2016-03-07 14:00:00,52.68,52.72,52.62,52.64,173991.0,41.5816,41.6132,41.5342,41.55,173991.0
2016-03-07 14:10:00,52.63,52.7,52.6,52.6,143776.0,41.5421,41.5974,41.5184,41.5184,143776.0
2016-03-07 14:20:00,52.6,52.65,52.52,52.54,154464.0,41.5184,41.5579,41.4553,41.4711,154464.0
2016-03-07 14:30:00,52.53,52.55,52.39,52.46,154384.0,41.4632,41.479,41.3527,41.4079,154384.0
2016-03-07 14:40:00,52.46,52.46,52.39,52.44,152758.0,41.4079,41.4079,41.3527,41.3922,152758.0
2016-03-07 14:50:00,52.43,52.58,52.43,52.54,189535.0,41.3843,41.5027,41.3843,41.4711,189535.0
2016-03-07 15:00:00,52.54,52.56,52.44,52.54,121648.0,41.4711,41.4869,41.3922,41.4711,121648.0
2016-03-07 15:10:00,52.54,52.57,52.51,52.54,160137.0,41.4711,41.4948,41.4474,41.4711,160137.0
2016-03-07 15:20:00,52.54,52.61,52.51,52.57,122158.0,41.4711,41.5263,41.4474,41.4948,122158.0
2016-03-07 15:30:00,52.58,52.68,52.55,52.63,146906.0,41.5027,41.5816,41.479,41.5421,146906.0
2016-03-07 15:40:00,52.63,52.66,52.49,52.53,267252.0,41.5421,41.5658,41.4316,41.4632,267252.0
2016-03-07 15:50:00,52.53,52.67,52.52,52.66,455633.0,41.4632,41.5737,41.4553,41.5658,455633.0
2016-03-08 09:30:00,52.12,52.4,51.85,52.31,195197.0,41.1396,41.3606,40.9265,41.2895,195197.0
2016-03-08 09:40:00,52.31,52.34,52.05,52.22,127188.0,41.2895,41.3132,41.0843,41.2185,127188.0
2016-03-08 09:50:00,52.22,52.31,51.94,51.97,164155.0,41.2185,41.2895,40.9975,41.0212,164155.0
2016-03-08 10:00:00,51.96,51.97,51.71,51.83,242563.0,41.0133,41.0212,40.8159,40.9107,242563.0
2016-03-08 10:10:00,51.82,52.04,51.81,51.82,298299.0,40.9028,41.0764,40.8949,40.9028,298299.0
2016-03-08 10:20:00,51.81,51.99,51.77,51.78,147123.0,40.8949,41.037,40.8633,40.8712,147123.0
2016-03-08 10:30:00,51.78,51.8,51.68,51.7,120288.0,40.8712,40.887,40.7923,40.8081,120288.0
2016-03-08 10:40:00,51.69,51.71,51.57,51.61,221293.0,40.8002,40.8159,40.7054,40.737,221293.0
2016-03-08 10:50:00,51.61,51.79,51.59,51.65,188903.0,40.737,40.8791,40.7212,40.7686,188903.0
2016-03-08 11:00:00,51.65,51.9,51.64,51.87,190181.0,40.7686,40.9659,40.7607,40.9422,190181.0
2016-03-08 11:10:00,51.87,52.2,51.87,52.19,307821.0,40.9422,41.2027,40.9422,41.1948,307821.0
2016-03-08 11:20:00,52.18,52.19,52.0,52.14,292765.0,41.1869,41.1948,41.0449,41.1554,292765.0
2016-03-08 11:30:00,52.13,52.16,51.97,51.97,109864.0,41.1475,41.1711,41.0212,41.0212,109864.0
2016-03-08 11:40:00,51.96,52.14,51.92,52.05,215103.0,41.0133,41.1554,40.9817,41.0843,215103.0
2016-03-08 11:50:00,52.05,52.25,52.05,52.19,148515.0,41.0843,41.2422,41.0843,41.1948,148515.0
2016-03-08 12:00:00,52.18,52.41,52.14,52.39,148267.0,41.1869,41.3685,41.1554,41.3527,148267.0
2016-03-08 12:10:00,52.4,52.5,52.39,52.43,139775.0,41.3606,41.4395,41.3527,41.3843,139775.0
2016-03-08 12:20:00,52.43,52.56,52.43,52.47,350810.0,41.3843,41.4869,41.3843,41.4158,350810.0
2016-03-08 12:30:00,52.47,52.5,52.31,52.31,100083.0,41.4158,41.4395,41.2895,41.2895,100083.0
2016-03-08 12:40:00,52.31,52.41,52.27,52.39,106217.0,41.2895,41.3685,41.258,41.3527,106217.0
2016-03-08 12:50:00,52.38,52.4,52.34,52.38,72473.0,41.3448,41.3606,41.3132,41.3448,72473.0
2016-03-08 13:00:00,52.38,52.47,52.34,52.43,256610.0,41.3448,41.4158,41.3132,41.3843,256610.0
2016-03-08 13:10:00,52.44,52.48,52.32,52.4,204491.0,41.3922,41.4237,41.2974,41.3606,204491.0
2016-03-08 13:20:00,52.4,52.53,52.37,52.45,54021.0,41.3606,41.4632,41.3369,41.4,54021.0
2016-03-08 13:30:00,52.45,52.64,52.45,52.63,130175.0,41.4,41.55,41.4,41.5421,130175.0
2016-03-08 13:40:00,52.64,52.67,52.54,52.55,71679.0,41.55,41.5737,41.4711,41.479,71679.0
2016-03-08 13:50:00,52.55,52.61,52.51,52.58,230841.0,41.479,41.5263,41.4474,41.5027,230841.0
2016-03-08 14:00:00,52.57,52.67,52.53,52.62,109473.0,41.4948,41.5737,41.4632,41.5342,109473.0
2016-03-08 14:10:00,52.62,52.64,52.42,52.47,227143.0,41.5342,41.55,41.3764,41.4158,227143.0
2016-03-08 14:20:00,52.47,52.49,52.31,52.33,82650.0,41.4158,41.4316,41.2895,41.3053,82650.0
2016-03-08 14:30:00,52.33,52.35,52.29,52.35,133078.0,41.3053,41.3211,41.2738,41.3211,133078.0
2016-03-08 14:40:00,52.35,52.45,52.32,52.34,138440.0,41.3211,41.4,41.2974,41.3132,138440.0
2016-03-08 14:50:00,52.33,52.35,52.23,52.24,145055.0,41.3053,41.3211,41.2264,41.2343,145055.0
2016-03-08 15:00:00,52.23,52.29,52.11,52.12,136366.0,41.2264,41.2738,41.1317,41.1396,136366.0
2016-03-08 15:10:00,52.12,52.19,52.09,52.12,174003.0,41.1396,41.1948,41.1159,41.1396,174003.0
2016-03-08 15:20:00,52.11,52.22,52.08,52.1,221694.0,41.1317,41.2185,41.108,41.1238,221694.0
2016-03-08 15:30:00,52.1,52.13,51.97,52.0,192641.0,41.1238,41.1475,41.0212,41.0449,192641.0
2016-03-08 15:40:00,52.0,52.07,51.93,52.0,327078.0,41.0449,41.1001,40.9896,41.0449,327078.0
2016-03-08 15:50:00,52.02,52.05,51.91,51.93,447655.0,41.0606,41.0843,40.9738,40.9896,447655.0
2016-03-09 09:30:00,52.22,52.27,51.97,52.04,228839.0,41.2185,41.258,41.0212,41.0764,228839.0
2016-03-09 09:40:00,52.06,52.14,51.95,52.0,248635.0,41.0922,41.1554,41.0054,41.0449,248635.0
2016-03-09 09:50:00,52.0,52.0,51.9,51.95,124523.0,41.0449,41.0449,40.9659,41.0054,124523.0
2016-03-09 10:00:00,51.95,51.95,51.65,51.65,123947.0,41.0054,41.0054,40.7686,40.7686,123947.0
2016-03-09 10:10:00,51.65,51.68,51.51,51.51,113835.0,40.7686,40.7923,40.6581,40.6581,113835.0
2016-03-09 10:20:00,51.52,51.58,51.46,51.52,154206.0,40.666,40.7133,40.6186,40.666,154206.0
2016-03-09 10:30:00,51.52,51.77,51.5,51.74,215442.0,40.666,40.8633,40.6502,40.8396,215442.0
2016-03-09 10:40:00,51.74,51.86,51.73,51.82,154497.0,40.8396,40.9343,40.8317,40.9028,154497.0
2016-03-09 10:50:00,51.82,51.82,51.5,51.67,278999.0,40.9028,40.9028,40.6502,40.7844,278999.0
2016-03-09 11:00:00,51.66,51.77,51.55,51.6,96110.0,40.7765,40.8633,40.6897,40.7291,96110.0
2016-03-09 11:10:00,51.6,51.67,51.55,51.65,183447.0,40.7291,40.7844,40.6897,40.7686,183447.0
2016-03-09 11:20:00,51.65,51.85,51.63,51.78,249416.0,40.7686,40.9265,40.7528,40.8712,249416.0
2016-03-09 11:30:00,51.79,51.85,51.6,51.63,344633.0,40.8791,40.9265,40.7291,40.7528,344633.0
2016-03-09 11:40:00,51.63,51.63,51.46,51.54,141149.0,40.7528,40.7528,40.6186,40.6818,141149.0
2016-03-09 11:50:00,51.55,51.66,51.5,51.62,146019.0,40.6897,40.7765,40.6502,40.7449,146019.0
2016-03-09 12:00:00,51.62,51.62,51.55,51.57,50292.0,40.7449,40.7449,40.6897,40.7054,50292.0
2016-03-09 12:10:00,51.56,51.66,51.54,51.6,59567.0,40.6975,40.7765,40.6818,40.7291,59567.0
2016-03-09 12:20:00,51.6,51.7,51.57,51.62,54925.0,40.7291,40.8081,40.7054,40.7449,54925.0
2016-03-09 12:30:00,51.62,51.67,51.57,51.62,51456.0,40.7449,40.7844,40.7054,40.7449,51456.0
2016-03-09 12:40:00,51.63,51.63,51.47,51.48,172703.0,40.7528,40.7528,40.6265,40.6344,172703.0
2016-03-09 12:50:00,51.49,51.55,51.48,51.5,38735.0,40.6423,40.6897,40.6344,40.6502,38735.0
2016-03-09 13:00:00,51.5,51.52,51.41,51.44,44111.0,40.6502,40.666,40.5792,40.6028,44111.0
2016-03-09 13:10:00,51.44,51.52,51.39,51.43,50002.0,40.6028,40.666,40.5634,40.5949,50002.0
2016-03-09 13:20:00,51.44,51.46,51.4,51.45,42739.0,40.6028,40.6186,40.5713,40.6107,42739.0
2016-03-09 13:30:00,51.45,51.58,51.45,51.55,138719.0,40.6107,40.7133,40.6107,40.6897,138719.0
2016-03-09 13:40:00,51.55,51.63,51.52,51.61,62744.0,40.6897,40.7528,40.666,40.737,62744.0
2016-03-09 13:50:00,51.62,51.69,51.61,51.66,79823.0,40.7449,40.8002,40.737,40.7765,79823.0
2016-03-09 14:00:00,51.67,51.71,51.62,51.71,115543.0,40.7844,40.8159,40.7449,40.8159,115543.0
2016-03-09 14:10:00,51.7,51.72,51.61,51.64,176765.0,40.8081,40.8238,40.737,40.7607,176765.0
2016-03-09 14:20:00,51.65,51.66,51.6,51.65,102074.0,40.7686,40.7765,40.7291,40.7686,102074.0
2016-03-09 14:30:00,51.65,51.66,51.51,51.53,149592.0,40.7686,40.7765,40.6581,40.6739,149592.0
2016-03-09 14:40:00,51.53,51.61,51.51,51.59,87137.0,40.6739,40.737,40.6581,40.7212,87137.0
2016-03-09 14:50:00,51.59,51.59,51.51,51.54,60430.0,40.7212,40.7212,40.6581,40.6818,60430.0
2016-03-09 15:00:00,51.54,51.58,51.47,51.48,101747.0,40.6818,40.7133,40.6265,40.6344,101747.0
2016-03-09 15:10:00,51.48,51.5,51.43,51.47,100078.0,40.6344,40.6502,40.5949,40.6265,100078.0
2016-03-09 15:20:00,51.46,51.51,51.41,51.48,98129.0,40.6186,40.6581,40.5792,40.6344,98129.0
2016-03-09 15:30:00,51.48,51.55,51.45,51.48,127529.0,40.6344,40.6897,40.6107,40.6344,127529.0
2016-03-09 15:40:00,51.47,51.54,51.44,51.48,180098.0,40.6265,40.6818,40.6028,40.6344,180098.0
2016-03-09 15:50:00,51.48,51.59,51.43,51.58,395219.0,40.6344,40.7212,40.5949,40.7133,395219.0
2016-03-10 09:30:00,51.35,51.73,51.27,51.7,342214.0,40.7834,41.0852,40.7199,41.0614,342214.0
2016-03-10 09:40:00,51.69,51.83,51.62,51.78,180391.0,41.0535,41.1647,40.9979,41.125,180391.0
2016-03-10 09:50:00,51.78,51.97,51.69,51.93,174466.0,41.125,41.2759,41.0535,41.2441,174466.0
2016-03-10 10:00:00,51.94,52.03,51.84,51.89,111838.0,41.252,41.3235,41.1726,41.2123,111838.0
2016-03-10 10:10:00,51.88,51.91,51.79,51.83,106951.0,41.2044,41.2282,41.1329,41.1647,106951.0
2016-03-10 10:20:00,51.83,51.84,51.7,51.74,121026.0,41.1647,41.1726,41.0614,41.0932,121026.0
2016-03-10 10:30:00,51.74,51.76,51.34,51.44,143665.0,41.0932,41.1091,40.7755,40.8549,143665.0
2016-03-10 10:40:00,51.45,51.66,51.38,51.61,109200.0,40.8629,41.0297,40.8073,40.9899,109200.0
2016-03-10 10:50:00,51.6,51.76,51.49,51.5,115364.0,40.982,41.1091,40.8946,40.9026,115364.0
2016-03-10 11:00:00,51.51,51.52,51.25,51.48,120766.0,40.9105,40.9185,40.704,40.8867,120766.0
2016-03-10 11:10:00,51.46,51.5,51.33,51.34,72977.0,40.8708,40.9026,40.7676,40.7755,72977.0
2016-03-10 11:20:00,51.34,51.35,51.09,51.26,194705.0,40.7755,40.7834,40.5769,40.712,194705.0
2016-03-10 11:30:00,51.24,51.29,51.09,51.22,285409.0,40.6961,40.7358,40.5769,40.6802,285409.0
2016-03-10 11:40:00,51.22,51.34,51.17,51.31,45664.0,40.6802,40.7755,40.6405,40.7517,45664.0
2016-03-10 11:50:00,51.31,51.37,51.22,51.31,49506.0,40.7517,40.7993,40.6802,40.7517,49506.0
2016-03-10 12:00:00,51.3,51.44,51.29,51.36,38229.0,40.7437,40.8549,40.7358,40.7914,38229.0
2016-03-10 12:10:00,51.35,51.35,51.25,51.27,70427.0,40.7834,40.7834,40.704,40.7199,70427.0
2016-03-10 12:20:00,51.28,51.28,51.11,51.17,59120.0,40.7278,40.7278,40.5928,40.6405,59120.0
2016-03-10 12:30:00,51.18,51.2,51.0,51.01,71950.0,40.6484,40.6643,40.5055,40.5134,71950.0
2016-03-10 12:40:00,51.01,51.02,50.88,50.95,96430.0,40.5134,40.5214,40.4102,40.4658,96430.0
2016-03-10 12:50:00,50.94,51.06,50.92,51.05,59892.0,40.4578,40.5531,40.4419,40.5452,59892.0
2016-03-10 13:00:00,51.05,51.11,50.95,50.95,50147.0,40.5452,40.5928,40.4658,40.4658,50147.0
2016-03-10 13:10:00,50.94,51.06,50.83,51.06,76916.0,40.4578,40.5531,40.3704,40.5531,76916.0
2016-03-10 13:20:00,51.06,51.09,50.98,51.08,77255.0,40.5531,40.5769,40.4896,40.569,77255.0
2016-03-10 13:30:00,51.07,51.21,51.04,51.2,61005.0,40.5611,40.6723,40.5372,40.6643,61005.0
2016-03-10 13:40:00,51.2,51.21,51.11,51.18,73480.0,40.6643,40.6723,40.5928,40.6484,73480.0
2016-03-10 13:50:00,51.18,51.21,51.08,51.15,91704.0,40.6484,40.6723,40.569,40.6246,91704.0
2016-03-10 14:00:00,51.15,51.15,51.03,51.04,86900.0,40.6246,40.6246,40.5293,40.5372,86900.0
2016-03-10 14:10:00,51.05,51.05,50.95,51.0,97205.0,40.5452,40.5452,40.4658,40.5055,97205.0
2016-03-10 14:20:00,51.0,51.18,50.97,51.16,87913.0,40.5055,40.6484,40.4816,40.6325,87913.0
2016-03-10 14:30:00,51.16,51.24,51.14,51.24,91360.0,40.6325,40.6961,40.6167,40.6961,91360.0
2016-03-10 14:40:00,51.24,51.42,51.24,51.4,115403.0,40.6961,40.839,40.6961,40.8232,115403.0
2016-03-10 14:50:00,51.41,51.43,51.32,51.33,146422.0,40.8311,40.847,40.7596,40.7676,146422.0
2016-03-10 15:00:00,51.33,51.38,51.3,51.34,105151.0,40.7676,40.8073,40.7437,40.7755,105151.0
2016-03-10 15:10:00,51.35,51.54,51.3,51.5,109144.0,40.7834,40.9343,40.7437,40.9026,109144.0
2016-03-10 15:20:00,51.49,51.66,51.41,51.61,140615.0,40.8946,41.0297,40.8311,40.9899,140615.0
2016-03-10 15:30:00,51.61,51.65,51.5,51.51,146563.0,40.9899,41.0217,40.9026,40.9105,146563.0
2016-03-10 15:40:00,51.51,51.52,51.42,51.42,186377.0,40.9105,40.9185,40.839,40.839,186377.0
2016-03-10 15:50:00,51.43,51.54,51.41,51.54,301769.0,40.847,40.9343,40.8311,40.9343,301769.0
2016-03-11 09:30:00,52.0,52.12,51.91,52.06,162978.0,41.2997,41.395,41.2282,41.3473,162978.0
2016-03-11 09:40:00,52.07,52.29,52.05,52.24,245347.0,41.3553,41.53,41.3394,41.4903,245347.0
2016-03-11 09:50:00,52.23,52.32,52.23,52.29,102198.0,41.4824,41.5538,41.4824,41.53,102198.0
2016-03-11 10:00:00,52.3,52.34,52.2,52.24,222898.0,41.538,41.5697,41.4585,41.4903,222898.0
2016-03-11 10:10:00,52.24,52.33,52.21,52.3,180635.0,41.4903,41.5618,41.4665,41.538,180635.0
2016-03-11 10:20:00,52.29,52.36,52.26,52.28,166285.0,41.53,41.5856,41.5062,41.5221,166285.0
2016-03-11 10:30:00,52.29,52.55,52.29,52.54,210042.0,41.53,41.7365,41.53,41.7286,210042.0
2016-03-11 10:40:00,52.55,52.66,52.54,52.65,169736.0,41.7365,41.8239,41.7286,41.8159,169736.0
2016-03-11 10:50:00,52.65,52.65,52.48,52.57,281588.0,41.8159,41.8159,41.6809,41.7524,281588.0
2016-03-11 11:00:00,52.57,52.73,52.55,52.71,83045.0,41.7524,41.8795,41.7365,41.8636,83045.0
2016-03-11 11:10:00,52.72,52.9,52.69,52.84,130326.0,41.8715,42.0145,41.8477,41.9668,130326.0
2016-03-11 11:20:00,52.85,52.87,52.77,52.77,88208.0,41.9748,41.9907,41.9112,41.9112,88208.0
2016-03-11 11:30:00,52.77,52.81,52.75,52.78,97313.0,41.9112,41.943,41.8954,41.9192,97313.0
2016-03-11 11:40:00,52.78,52.84,52.75,52.83,108463.0,41.9192,41.9668,41.8954,41.9589,108463.0
2016-03-11 11:50:00,52.84,52.95,52.82,52.85,282339.0,41.9668,42.0542,41.951,41.9748,282339.0
2016-03-11 12:00:00,52.85,52.89,52.82,52.86,115404.0,41.9748,42.0066,41.951,41.9827,115404.0
2016-03-11 12:10:00,52.86,52.91,52.84,52.91,180317.0,41.9827,42.0224,41.9668,42.0224,180317.0
2016-03-11 12:20:00,52.9,52.92,52.86,52.89,124975.0,42.0145,42.0304,41.9827,42.0066,124975.0
2016-03-11 12:30:00,52.88,52.91,52.83,52.83,81503.0,41.9986,42.0224,41.9589,41.9589,81503.0
2016-03-11 12:40:00,52.82,52.83,52.7,52.71,78428.0,41.951,41.9589,41.8556,41.8636,78428.0
2016-03-11 12:50:00,52.72,52.72,52.56,52.58,223401.0,41.8715,41.8715,41.7445,41.7603,223401.0
2016-03-11 13:00:00,52.58,52.65,52.54,52.58,123925.0,41.7603,41.8159,41.7286,41.7603,123925.0
2016-03-11 13:10:00,52.58,52.59,52.5,52.54,115373.0,41.7603,41.7683,41.6968,41.7286,115373.0
2016-03-11 13:20:00,52.54,52.55,52.5,52.55,81408.0,41.7286,41.7365,41.6968,41.7365,81408.0
2016-03-11 13:30:00,52.54,52.62,52.45,52.47,104636.0,41.7286,41.7921,41.6571,41.673,104636.0
2016-03-11 13:40:00,52.46,52.5,52.4,52.5,91362.0,41.665,41.6968,41.6174,41.6968,91362.0
2016-03-11 13:50:00,52.5,52.62,52.5,52.56,55259.0,41.6968,41.7921,41.6968,41.7445,55259.0
2016-03-11 14:00:00,52.57,52.64,52.56,52.56,65139.0,41.7524,41.808,41.7445,41.7445,65139.0
2016-03-11 14:10:00,52.57,52.59,52.49,52.5,78664.0,41.7524,41.7683,41.6889,41.6968,78664.0
2016-03-11 14:20:00,52.5,52.58,52.49,52.55,118977.0,41.6968,41.7603,41.6889,41.7365,118977.0
2016-03-11 14:30:00,52.56,52.58,52.53,52.54,74069.0,41.7445,41.7603,41.7206,41.7286,74069.0
2016-03-11 14:40:00,52.54,52.61,52.48,52.59,77700.0,41.7286,41.7842,41.6809,41.7683,77700.0
2016-03-11 14:50:00,52.58,52.59,52.49,52.53,135726.0,41.7603,41.7683,41.6889,41.7206,135726.0
2016-03-11 15:00:00,52.54,52.71,52.52,52.71,96411.0,41.7286,41.8636,41.7127,41.8636,96411.0
2016-03-11 15:10:00,52.71,52.85,52.71,52.83,266423.0,41.8636,41.9748,41.8636,41.9589,266423.0
2016-03-11 15:20:00,52.83,52.85,52.75,52.75,188656.0,41.9589,41.9748,41.8954,41.8954,188656.0
2016-03-11 15:30:00,52.75,52.79,52.7,52.75,303495.0,41.8954,41.9271,41.8556,41.8954,303495.0
2016-03-11 15:40:00,52.75,52.84,52.74,52.84,253321.0,41.8954,41.9668,41.8874,41.9668,253321.0
2016-03-11 15:50:00,52.84,52.9,52.78,52.89,557418.0,41.9668,42.0145,41.9192,42.0066,557418.0
2016-03-14 09:30:00,52.59,52.89,52.56,52.82,197521.0,41.7683,42.0066,41.7445,41.951,197521.0
2016-03-14 09:40:00,52.83,52.88,52.75,52.84,115613.0,41.9589,41.9986,41.8954,41.9668,115613.0
2016-03-14 09:50:00,52.84,52.86,52.66,52.74,91651.0,41.9668,41.9827,41.8239,41.8874,91651.0
2016-03-14 10:00:00,52.73,52.9,52.7,52.86,63469.0,41.8795,42.0145,41.8556,41.9827,63469.0
2016-03-14 10:10:00,52.85,53.03,52.84,52.99,102021.0,41.9748,42.1177,41.9668,42.086,102021.0
2016-03-14 10:20:00,52.99,53.2,52.98,53.15,269194.0,42.086,42.2528,42.078,42.213,269194.0
2016-03-14 10:30:00,53.15,53.2,52.98,52.98,72432.0,42.213,42.2528,42.078,42.078,72432.0
2016-03-14 10:40:00,52.97,53.04,52.88,52.96,126464.0,42.0701,42.1257,41.9986,42.0621,126464.0
2016-03-14 10:50:00,52.96,52.97,52.81,52.83,73248.0,42.0621,42.0701,41.943,41.9589,73248.0
2016-03-14 11:00:00,52.82,52.85,52.71,52.76,112614.0,41.951,41.9748,41.8636,41.9033,112614.0
2016-03-14 11:10:00,52.76,52.83,52.73,52.81,222463.0,41.9033,41.9589,41.8795,41.943,222463.0
2016-03-14 11:20:00,52.8,52.81,52.67,52.67,80418.0,41.9351,41.943,41.8318,41.8318,80418.0
2016-03-14 11:30:00,52.67,52.7,52.6,52.62,75060.0,41.8318,41.8556,41.7762,41.7921,75060.0
2016-03-14 11:40:00,52.61,52.67,52.6,52.65,51845.0,41.7842,41.8318,41.7762,41.8159,51845.0
2016-03-14 11:50:00,52.65,52.7,52.58,52.61,58893.0,41.8159,41.8556,41.7603,41.7842,58893.0
2016-03-14 12:00:00,52.61,52.66,52.58,52.65,56110.0,41.7842,41.8239,41.7603,41.8159,56110.0
2016-03-14 12:10:00,52.66,52.78,52.65,52.77,60542.0,41.8239,41.9192,41.8159,41.9112,60542.0
2016-03-14 12:20:00,52.78,52.83,52.74,52.8,50875.0,41.9192,41.9589,41.8874,41.9351,50875.0
2016-03-14 12:30:00,52.8,52.88,52.78,52.88,87754.0,41.9351,41.9986,41.9192,41.9986,87754.0
2016-03-14 12:40:00,52.88,52.88,52.71,52.72,59018.0,41.9986,41.9986,41.8636,41.8715,59018.0
2016-03-14 12:50:00,52.72,52.79,52.71,52.79,76819.0,41.8715,41.9271,41.8636,41.9271,76819.0
2016-03-14 13:00:00,52.79,52.83,52.73,52.75,142976.0,41.9271,41.9589,41.8795,41.8954,142976.0
2016-03-14 13:10:00,52.74,52.75,52.6,52.66,105268.0,41.8874,41.8954,41.7762,41.8239,105268.0
2016-03-14 13:20:00,52.65,52.66,52.6,52.6,69721.0,41.8159,41.8239,41.7762,41.7762,69721.0
2016-03-14 13:30:00,52.61,52.67,52.59,52.64,71451.0,41.7842,41.8318,41.7683,41.808,71451.0
2016-03-14 13:40:00,52.65,52.68,52.61,52.62,106693.0,41.8159,41.8398,41.7842,41.7921,106693.0
2016-03-14 13:50:00,52.61,52.71,52.58,52.7,102240.0,41.7842,41.8636,41.7603,41.8556,102240.0
2016-03-14 14:00:00,52.71,52.74,52.68,52.73,99118.0,41.8636,41.8874,41.8398,41.8795,99118.0
2016-03-14 14:10:00,52.74,52.85,52.74,52.82,132774.0,41.8874,41.9748,41.8874,41.951,132774.0
2016-03-14 14:20:00,52.81,52.85,52.77,52.83,97934.0,41.943,41.9748,41.9112,41.9589,97934.0
2016-03-14 14:30:00,52.83,52.85,52.78,52.81,75403.0,41.9589,41.9748,41.9192,41.943,75403.0
2016-03-14 14:40:00,52.82,52.9,52.78,52.89,123959.0,41.951,42.0145,41.9192,42.0066,123959.0
2016-03-14 14:50:00,52.89,52.9,52.84,52.89,107864.0,42.0066,42.0145,41.9668,42.0066,107864.0
2016-03-14 15:00:00,52.89,52.89,52.83,52.84,105715.0,42.0066,42.0066,41.9589,41.9668,105715.0
2016-03-14 15:10:00,52.84,52.84,52.77,52.81,133223.0,41.9668,41.9668,41.9112,41.943,133223.0
2016-03-14 15:20:00,52.81,52.99,52.8,52.93,182474.0,41.943,42.086,41.9351,42.0383,182474.0
2016-03-14 15:30:00,52.94,53.01,52.85,53.0,456911.0,42.0463,42.1019,41.9748,42.0939,456911.0
2016-03-14 15:40:00,53.0,53.1,53.0,53.04,382296.0,42.0939,42.1733,42.0939,42.1257,382296.0
2016-03-14 15:50:00,53.04,53.04,52.84,52.85,514734.0,42.1257,42.1257,41.9668,41.9748,514734.0
2016-03-15 09:30:00,52.54,52.68,52.18,52.2,202706.0,41.7286,41.8398,41.4427,41.4585,202706.0
2016-03-15 09:40:00,52.2,52.47,52.18,52.42,70455.0,41.4585,41.673,41.4427,41.6333,70455.0
2016-03-15 09:50:00,52.41,52.44,52.3,52.37,62215.0,41.6253,41.6491,41.538,41.5936,62215.0
2016-03-15 10:00:00,52.36,52.36,52.11,52.13,195636.0,41.5856,41.5856,41.3871,41.4029,195636.0
2016-03-15 10:10:00,52.12,52.36,52.12,52.22,170546.0,41.395,41.5856,41.395,41.4744,170546.0
2016-03-15 10:20:00,52.22,52.37,52.11,52.34,180896.0,41.4744,41.5936,41.3871,41.5697,180896.0
2016-03-15 10:30:00,52.35,52.37,52.2,52.23,148616.0,41.5777,41.5936,41.4585,41.4824,148616.0
2016-03-15 10:40:00,52.24,52.33,52.14,52.14,76371.0,41.4903,41.5618,41.4109,41.4109,76371.0
2016-03-15 10:50:00,52.14,52.18,52.04,52.14,66498.0,41.4109,41.4427,41.3315,41.4109,66498.0
2016-03-15 11:00:00,52.14,52.19,52.05,52.15,251708.0,41.4109,41.4506,41.3394,41.4188,251708.0
2016-03-15 11:10:00,52.15,52.23,52.11,52.17,198040.0,41.4188,41.4824,41.3871,41.4347,198040.0
2016-03-15 11:20:00,52.18,52.3,52.15,52.28,149804.0,41.4427,41.538,41.4188,41.5221,149804.0
2016-03-15 11:30:00,52.28,52.36,52.26,52.3,67039.0,41.5221,41.5856,41.5062,41.538,67039.0
2016-03-15 11:40:00,52.3,52.37,52.27,52.29,73382.0,41.538,41.5936,41.5141,41.53,73382.0
2016-03-15 11:50:00,52.3,52.39,52.29,52.34,61594.0,41.538,41.6094,41.53,41.5697,61594.0
2016-03-15 12:00:00,52.34,52.37,52.3,52.33,50687.0,41.5697,41.5936,41.538,41.5618,50687.0
2016-03-15 12:10:00,52.32,52.36,52.27,52.3,35478.0,41.5538,41.5856,41.5141,41.538,35478.0
2016-03-15 12:20:00,52.31,52.52,52.3,52.4,324747.0,41.5459,41.7127,41.538,41.6174,324747.0
2016-03-15 12:30:00,52.39,52.44,52.33,52.36,69212.0,41.6094,41.6491,41.5618,41.5856,69212.0
2016-03-15 12:40:00,52.35,52.45,52.33,52.4,106206.0,41.5777,41.6571,41.5618,41.6174,106206.0
2016-03-15 12:50:00,52.4,52.47,52.39,52.45,127862.0,41.6174,41.673,41.6094,41.6571,127862.0
2016-03-15 13:00:00,52.45,52.55,52.43,52.54,52819.0,41.6571,41.7365,41.6412,41.7286,52819.0
2016-03-15 13:10:00,52.54,52.59,52.52,52.58,113320.0,41.7286,41.7683,41.7127,41.7603,113320.0
2016-03-15 13:20:00,52.59,52.71,52.58,52.7,125811.0,41.7683,41.8636,41.7603,41.8556,125811.0
2016-03-15 13:30:00,52.7,52.75,52.62,52.63,85302.0,41.8556,41.8954,41.7921,41.8001,85302.0
2016-03-15 13:40:00,52.63,52.68,52.58,52.62,86321.0,41.8001,41.8398,41.7603,41.7921,86321.0
2016-03-15 13:50:00,52.62,52.71,52.61,52.71,58628.0,41.7921,41.8636,41.7842,41.8636,58628.0
2016-03-15 14:00:00,52.7,52.75,52.68,52.75,67407.0,41.8556,41.8954,41.8398,41.8954,67407.0
2016-03-15 14:10:00,52.75,52.82,52.74,52.77,80085.0,41.8954,41.951,41.8874,41.9112,80085.0
2016-03-15 14:20:00,52.76,52.8,52.73,52.8,76562.0,41.9033,41.9351,41.8795,41.9351,76562.0
2016-03-15 14:30:00,52.8,52.86,52.78,52.81,148583.0,41.9351,41.9827,41.9192,41.943,148583.0
2016-03-15 14:40:00,52.81,52.82,52.74,52.79,142509.0,41.943,41.951,41.8874,41.9271,142509.0
2016-03-15 14:50:00,52.78,52.8,52.76,52.79,67982.0,41.9192,41.9351,41.9033,41.9271,67982.0
2016-03-15 15:00:00,52.79,52.81,52.75,52.77,120240.0,41.9271,41.943,41.8954,41.9112,120240.0
2016-03-15 15:10:00,52.76,52.91,52.74,52.9,114818.0,41.9033,42.0224,41.8874,42.0145,114818.0
2016-03-15 15:20:00,52.9,52.94,52.86,52.89,174398.0,42.0145,42.0463,41.9827,42.0066,174398.0
2016-03-15 15:30:00,52.89,52.96,52.87,52.9,227321.0,42.0066,42.0621,41.9907,42.0145,227321.0
2016-03-15 15:40:00,52.91,52.96,52.87,52.88,273898.0,42.0224,42.0621,41.9907,41.9986,273898.0
2016-03-15 15:50:00,52.89,53.04,52.87,53.02,765758.0,42.0066,42.1257,41.9907,42.1098,765758.0
2016-03-16 09:30:00,52.76,53.09,52.76,52.94,209525.0,41.9033,42.1654,41.9033,42.0463,209525.0
2016-03-16 09:40:00,52.94,53.06,52.94,53.0,90437.0,42.0463,42.1416,42.0463,42.0939,90437.0
2016-03-16 09:50:00,53.0,53.02,52.76,52.76,154673.0,42.0939,42.1098,41.9033,41.9033,154673.0
2016-03-16 10:00:00,52.77,52.79,52.61,52.65,315962.0,41.9112,41.9271,41.7842,41.8159,315962.0
2016-03-16 10:10:00,52.64,52.79,52.63,52.72,383171.0,41.808,41.9271,41.8001,41.8715,383171.0
2016-03-16 10:20:00,52.72,52.97,52.71,52.91,215077.0,41.8715,42.0701,41.8636,42.0224,215077.0
2016-03-16 10:30:00,52.91,53.01,52.88,52.97,214180.0,42.0224,42.1019,41.9986,42.0701,214180.0
2016-03-16 10:40:00,52.97,53.1,52.97,53.04,161471.0,42.0701,42.1733,42.0701,42.1257,161471.0
2016-03-16 10:50:00,53.03,53.09,53.02,53.08,91005.0,42.1177,42.1654,42.1098,42.1575,91005.0
2016-03-16 11:00:00,53.08,53.17,53.0,53.16,79587.0,42.1575,42.2289,42.0939,42.221,79587.0
2016-03-16 11:10:00,53.16,53.18,53.09,53.14,98926.0,42.221,42.2369,42.1654,42.2051,98926.0
2016-03-16 11:20:00,53.14,53.18,53.13,53.18,90045.0,42.2051,42.2369,42.1972,42.2369,90045.0
2016-03-16 11:30:00,53.18,53.29,53.17,53.28,179332.0,42.2369,42.3242,42.2289,42.3163,179332.0
2016-03-16 11:40:00,53.28,53.28,53.16,53.19,114857.0,42.3163,42.3163,42.221,42.2448,114857.0
2016-03-16 11:50:00,53.19,53.19,53.1,53.11,49206.0,42.2448,42.2448,42.1733,42.1813,49206.0
2016-03-16 12:00:00,53.12,53.15,53.03,53.03,54676.0,42.1892,42.213,42.1177,42.1177,54676.0
2016-03-16 12:10:00,53.03,53.06,53.0,53.0,58408.0,42.1177,42.1416,42.0939,42.0939,58408.0
2016-03-16 12:20:00,53.0,53.0,52.89,52.9,81165.0,42.0939,42.0939,42.0066,42.0145,81165.0
2016-03-16 12:30:00,52.9,52.9,52.79,52.79,50450.0,42.0145,42.0145,41.9271,41.9271,50450.0
2016-03-16 12:40:00,52.79,52.8,52.67,52.68,139703.0,41.9271,41.9351,41.8318,41.8398,139703.0
2016-03-16 12:50:00,52.69,52.81,52.68,52.8,87041.0,41.8477,41.943,41.8398,41.9351,87041.0
2016-03-16 13:00:00,52.8,52.84,52.72,52.75,62791.0,41.9351,41.9668,41.8715,41.8954,62791.0
2016-03-16 13:10:00,52.76,52.77,52.66,52.72,68606.0,41.9033,41.9112,41.8239,41.8715,68606.0
2016-03-16 13:20:00,52.72,52.77,52.69,52.77,63392.0,41.8715,41.9112,41.8477,41.9112,63392.0
2016-03-16 13:30:00,52.77,52.9,52.76,52.9,76840.0,41.9112,42.0145,41.9033,42.0145,76840.0
2016-03-16 13:40:00,52.9,52.95,52.84,52.86,85431.0,42.0145,42.0542,41.9668,41.9827,85431.0
2016-03-16 13:50:00,52.87,52.87,52.74,52.82,64082.0,41.9907,41.9907,41.8874,41.951,64082.0
2016-03-16 14:00:00,52.84,53.09,52.82,52.9,247869.0,41.9668,42.1654,41.951,42.0145,247869.0
2016-03-16 14:10:00,52.89,52.9,52.66,52.72,153177.0,42.0066,42.0145,41.8239,41.8715,153177.0
2016-03-16 14:20:00,52.71,53.01,52.68,52.98,169645.0,41.8636,42.1019,41.8398,42.078,169645.0
2016-03-16 14:30:00,52.98,53.03,52.88,52.98,91925.0,42.078,42.1177,41.9986,42.078,91925.0
2016-03-16 14:40:00,52.97,53.21,52.96,53.15,141902.0,42.0701,42.2607,42.0621,42.213,141902.0
2016-03-16 14:50:00,53.15,53.17,52.88,52.88,91305.0,42.213,42.2289,41.9986,41.9986,91305.0
2016-03-16 15:00:00,52.88,53.0,52.87,52.99,180027.0,41.9986,42.0939,41.9907,42.086,180027.0
2016-03-16 15:10:00,52.98,53.08,52.93,53.04,107071.0,42.078,42.1575,42.0383,42.1257,107071.0
2016-03-16 15:20:00,53.03,53.03,52.88,53.0,140082.0,42.1177,42.1177,41.9986,42.0939,140082.0
2016-03-16 15:30:00,53.01,53.11,52.96,53.07,266588.0,42.1019,42.1813,42.0621,42.1495,266588.0
2016-03-16 15:40:00,53.07,53.07,52.95,52.98,252803.0,42.1495,42.1495,42.0542,42.078,252803.0
2016-03-16 15:50:00,52.97,53.02,52.89,52.92,363262.0,42.0701,42.1098,42.0066,42.0304,363262.0
2016-03-17 09:30:00,52.9,52.9,52.59,52.66,131093.0,42.0145,42.0145,41.7683,41.8239,131093.0
2016-03-17 09:40:00,52.65,52.7,52.51,52.65,83982.0,41.8159,41.8556,41.7047,41.8159,83982.0
2016-03-17 09:50:00,52.66,52.66,52.41,52.45,117858.0,41.8239,41.8239,41.6253,41.6571,117858.0
2016-03-17 10:00:00,52.45,52.59,52.37,52.54,217966.0,41.6571,41.7683,41.5936,41.7286,217966.0
2016-03-17 10:10:00,52.54,52.55,52.42,52.42,89538.0,41.7286,41.7365,41.6333,41.6333,89538.0
2016-03-17 10:20:00,52.42,52.69,52.41,52.69,78466.0,41.6333,41.8477,41.6253,41.8477,78466.0
2016-03-17 10:30:00,52.68,52.81,52.63,52.79,116096.0,41.8398,41.943,41.8001,41.9271,116096.0
2016-03-17 10:40:00,52.79,52.88,52.78,52.84,173125.0,41.9271,41.9986,41.9192,41.9668,173125.0
2016-03-17 10:50:00,52.84,52.99,52.83,52.96,90117.0,41.9668,42.086,41.9589,42.0621,90117.0
2016-03-17 11:00:00,52.96,52.97,52.76,52.8,117370.0,42.0621,42.0701,41.9033,41.9351,117370.0
2016-03-17 11:10:00,52.79,52.95,52.78,52.92,94810.0,41.9271,42.0542,41.9192,42.0304,94810.0
2016-03-17 11:20:00,52.92,53.06,52.9,52.99,82594.0,42.0304,42.1416,42.0145,42.086,82594.0
2016-03-17 11:30:00,53.0,53.05,52.94,53.02,127252.0,42.0939,42.1336,42.0463,42.1098,127252.0
2016-03-17 11:40:00,53.02,53.16,53.01,53.13,78046.0,42.1098,42.221,42.1019,42.1972,78046.0
2016-03-17 11:50:00,53.13,53.18,53.1,53.17,62602.0,42.1972,42.2369,42.1733,42.2289,62602.0
2016-03-17 12:00:00,53.17,53.18,53.06,53.14,58675.0,42.2289,42.2369,42.1416,42.2051,58675.0
2016-03-17 12:10:00,53.14,53.18,53.06,53.09,67505.0,42.2051,42.2369,42.1416,42.1654,67505.0
2016-03-17 12:20:00,53.1,53.19,53.1,53.18,82544.0,42.1733,42.2448,42.1733,42.2369,82544.0
2016-03-17 12:30:00,53.19,53.29,53.18,53.24,77381.0,42.2448,42.3242,42.2369,42.2845,77381.0
2016-03-17 12:40:00,53.24,53.3,53.23,53.24,55937.0,42.2845,42.3322,42.2766,42.2845,55937.0
2016-03-17 12:50:00,53.25,53.35,53.23,53.33,61041.0,42.2925,42.3719,42.2766,42.356,61041.0
2016-03-17 13:00:00,53.33,53.38,53.26,53.27,60298.0,42.356,42.3957,42.3004,42.3084,60298.0
2016-03-17 13:10:00,53.27,53.27,53.17,53.18,124655.0,42.3084,42.3084,42.2289,42.2369,124655.0
2016-03-17 13:20:00,53.18,53.26,53.16,53.16,79008.0,42.2369,42.3004,42.221,42.221,79008.0
2016-03-17 13:30:00,53.17,53.22,53.16,53.21,85052.0,42.2289,42.2686,42.221,42.2607,85052.0
2016-03-17 13:40:00,53.21,53.34,53.2,53.34,58871.0,42.2607,42.364,42.2528,42.364,58871.0
2016-03-17 13:50:00,53.34,53.37,53.29,53.34,85687.0,42.364,42.3878,42.3242,42.364,85687.0
2016-03-17 14:00:00,53.34,53.4,53.29,53.39,133743.0,42.364,42.4116,42.3242,42.4037,133743.0
2016-03-17 14:10:00,53.39,53.48,53.39,53.43,134768.0,42.4037,42.4751,42.4037,42.4354,134768.0
2016-03-17 14:20:00,53.43,53.44,53.35,53.35,103765.0,42.4354,42.4434,42.3719,42.3719,103765.0
2016-03-17 14:30:00,53.35,53.39,53.28,53.3,81820.0,42.3719,42.4037,42.3163,42.3322,81820.0
2016-03-17 14:40:00,53.29,53.32,53.22,53.3,71365.0,42.3242,42.3481,42.2686,42.3322,71365.0
2016-03-17 14:50:00,53.3,53.31,53.2,53.21,62350.0,42.3322,42.3401,42.2528,42.2607,62350.0
2016-03-17 15:00:00,53.21,53.26,53.19,53.26,166550.0,42.2607,42.3004,42.2448,42.3004,166550.0
2016-03-17 15:10:00,53.25,53.26,53.17,53.19,91223.0,42.2925,42.3004,42.2289,42.2448,91223.0
2016-03-17 15:20:00,53.19,53.33,53.18,53.32,130386.0,42.2448,42.356,42.2369,42.3481,130386.0
2016-03-17 15:30:00,53.32,53.37,53.26,53.36,177835.0,42.3481,42.3878,42.3004,42.3798,177835.0
2016-03-17 15:40:00,53.36,53.37,53.22,53.25,233003.0,42.3798,42.3878,42.2686,42.2925,233003.0
2016-03-17 15:50:00,53.25,53.27,53.17,53.18,408920.0,42.2925,42.3084,42.2289,42.2369,408920.0
2016-03-18 09:30:00,53.37,53.53,53.32,53.44,1074029.0,42.3878,42.5149,42.3481,42.4434,1074029.0
2016-03-18 09:40:00,53.47,53.6,53.43,53.52,122886.0,42.4672,42.5705,42.4354,42.5069,122886.0
2016-03-18 09:50:00,53.54,53.92,53.54,53.73,193860.0,42.5228,42.8246,42.5228,42.6737,193860.0
2016-03-18 10:00:00,53.73,53.84,53.64,53.69,122684.0,42.6737,42.7611,42.6022,42.6419,122684.0
2016-03-18 10:10:00,53.69,53.8,53.65,53.66,98087.0,42.6419,42.7293,42.6102,42.6181,98087.0
2016-03-18 10:20:00,53.66,53.73,53.62,53.67,126227.0,42.6181,42.6737,42.5863,42.626,126227.0
2016-03-18 10:30:00,53.68,53.76,53.65,53.67,89901.0,42.634,42.6975,42.6102,42.626,89901.0
2016-03-18 10:40:00,53.67,53.72,53.62,53.62,105916.0,42.626,42.6658,42.5863,42.5863,105916.0
2016-03-18 10:50:00,53.62,53.64,53.59,53.61,72799.0,42.5863,42.6022,42.5625,42.5784,72799.0
2016-03-18 11:00:00,53.61,53.73,53.59,53.71,111161.0,42.5784,42.6737,42.5625,42.6578,111161.0
2016-03-18 11:10:00,53.71,53.72,53.57,53.58,103301.0,42.6578,42.6658,42.5466,42.5546,103301.0
2016-03-18 11:20:00,53.58,53.63,53.46,53.49,109173.0,42.5546,42.5943,42.4593,42.4831,109173.0
2016-03-18 11:30:00,53.49,53.6,53.47,53.56,126918.0,42.4831,42.5705,42.4672,42.5387,126918.0
2016-03-18 11:40:00,53.56,53.63,53.55,53.56,174939.0,42.5387,42.5943,42.5307,42.5387,174939.0
2016-03-18 11:50:00,53.56,53.58,53.51,53.57,90481.0,42.5387,42.5546,42.499,42.5466,90481.0
2016-03-18 12:00:00,53.57,53.65,53.56,53.62,93937.0,42.5466,42.6102,42.5387,42.5863,93937.0
2016-03-18 12:10:00,53.62,53.63,53.57,53.62,58381.0,42.5863,42.5943,42.5466,42.5863,58381.0
2016-03-18 12:20:00,53.63,53.64,53.59,53.62,56014.0,42.5943,42.6022,42.5625,42.5863,56014.0
2016-03-18 12:30:00,53.62,53.63,53.56,53.59,53359.0,42.5863,42.5943,42.5387,42.5625,53359.0
2016-03-18 12:40:00,53.58,53.58,53.52,53.53,84778.0,42.5546,42.5546,42.5069,42.5149,84778.0
2016-03-18 12:50:00,53.53,53.59,53.51,53.56,76835.0,42.5149,42.5625,42.499,42.5387,76835.0
2016-03-18 13:00:00,53.56,53.58,53.49,53.5,93930.0,42.5387,42.5546,42.4831,42.491,93930.0
2016-03-18 13:10:00,53.51,53.54,53.49,53.51,86798.0,42.499,42.5228,42.4831,42.499,86798.0
2016-03-18 13:20:00,53.51,53.53,53.46,53.5,99525.0,42.499,42.5149,42.4593,42.491,99525.0
2016-03-18 13:30:00,53.5,53.51,53.38,53.44,81465.0,42.491,42.499,42.3957,42.4434,81465.0
2016-03-18 13:40:00,53.43,53.49,53.4,53.45,58318.0,42.4354,42.4831,42.4116,42.4513,58318.0
2016-03-18 13:50:00,53.46,53.47,53.41,53.46,115194.0,42.4593,42.4672,42.4195,42.4593,115194.0
2016-03-18 14:00:00,53.46,53.47,53.41,53.43,110945.0,42.4593,42.4672,42.4195,42.4354,110945.0
2016-03-18 14:10:00,53.43,53.46,53.39,53.44,131298.0,42.4354,42.4593,42.4037,42.4434,131298.0
2016-03-18 14:20:00,53.45,53.46,53.38,53.41,126393.0,42.4513,42.4593,42.3957,42.4195,126393.0
2016-03-18 14:30:00,53.41,53.46,53.39,53.45,102597.0,42.4195,42.4593,42.4037,42.4513,102597.0
2016-03-18 14:40:00,53.46,53.5,53.4,53.5,172337.0,42.4593,42.491,42.4116,42.491,172337.0
2016-03-18 14:50:00,53.5,53.52,53.47,53.47,94877.0,42.491,42.5069,42.4672,42.4672,94877.0
2016-03-18 15:00:00,53.47,53.64,53.47,53.62,124424.0,42.4672,42.6022,42.4672,42.5863,124424.0
2016-03-18 15:10:00,53.62,53.74,53.62,53.7,99596.0,42.5863,42.6816,42.5863,42.6499,99596.0
2016-03-18 15:20:00,53.7,53.73,53.67,53.73,110803.0,42.6499,42.6737,42.626,42.6737,110803.0
2016-03-18 15:30:00,53.73,53.81,53.71,53.79,206700.0,42.6737,42.7372,42.6578,42.7214,206700.0
2016-03-18 15:40:00,53.8,53.8,53.68,53.72,412286.0,42.7293,42.7293,42.634,42.6658,412286.0
2016-03-18 15:50:00,53.72,53.73,53.65,53.71,601011.0,42.6658,42.6737,42.6102,42.6578,601011.0
2016-03-21 09:30:00,53.48,53.9,53.45,53.9,125727.0,42.4751,42.8087,42.4513,42.8087,125727.0
2016-03-21 09:40:00,53.91,54.02,53.86,53.98,106819.0,42.8167,42.904,42.7769,42.8723,106819.0
2016-03-21 09:50:00,53.98,54.01,53.84,53.9,116940.0,42.8723,42.8961,42.7611,42.8087,116940.0
2016-03-21 10:00:00,53.9,53.96,53.65,53.66,102251.0,42.8087,42.8564,42.6102,42.6181,102251.0
2016-03-21 10:10:00,53.65,53.7,53.6,53.63,151903.0,42.6102,42.6499,42.5705,42.5943,151903.0
2016-03-21 10:20:00,53.62,53.67,53.57,53.64,182877.0,42.5863,42.626,42.5466,42.6022,182877.0
2016-03-21 10:30:00,53.63,53.65,53.52,53.63,90312.0,42.5943,42.6102,42.5069,42.5943,90312.0
2016-03-21 10:40:00,53.63,53.65,53.47,53.5,135105.0,42.5943,42.6102,42.4672,42.491,135105.0
2016-03-21 10:50:00,53.51,53.64,53.51,53.6,101462.0,42.499,42.6022,42.499,42.5705,101462.0
2016-03-21 11:00:00,53.6,53.62,53.54,53.55,87949.0,42.5705,42.5863,42.5228,42.5307,87949.0
2016-03-21 11:10:00,53.55,53.58,53.47,53.58,84599.0,42.5307,42.5546,42.4672,42.5546,84599.0
2016-03-21 11:20:00,53.57,53.58,53.46,53.47,81255.0,42.5466,42.5546,42.4593,42.4672,81255.0
2016-03-21 11:30:00,53.48,53.56,53.48,53.52,80177.0,42.4751,42.5387,42.4751,42.5069,80177.0
2016-03-21 11:40:00,53.52,53.52,53.39,53.41,91594.0,42.5069,42.5069,42.4037,42.4195,91594.0
2016-03-21 11:50:00,53.41,53.43,53.33,53.33,91778.0,42.4195,42.4354,42.356,42.356,91778.0
2016-03-21 12:00:00,53.32,53.35,53.3,53.35,73172.0,42.3481,42.3719,42.3322,42.3719,73172.0
2016-03-21 12:10:00,53.35,53.38,53.25,53.26,71146.0,42.3719,42.3957,42.2925,42.3004,71146.0
2016-03-21 12:20:00,53.27,53.27,53.2,53.26,69714.0,42.3084,42.3084,42.2528,42.3004,69714.0
2016-03-21 12:30:00,53.27,53.29,53.23,53.26,108577.0,42.3084,42.3242,42.2766,42.3004,108577.0
2016-03-21 12:40:00,53.26,53.26,53.17,53.25,66434.0,42.3004,42.3004,42.2289,42.2925,66434.0
2016-03-21 12:50:00,53.26,53.37,53.25,53.37,66283.0,42.3004,42.3878,42.2925,42.3878,66283.0
2016-03-21 13:00:00,53.37,53.42,53.35,53.4,57458.0,42.3878,42.4275,42.3719,42.4116,57458.0
2016-03-21 13:10:00,53.4,53.44,53.37,53.43,39020.0,42.4116,42.4434,42.3878,42.4354,39020.0
2016-03-21 13:20:00,53.43,53.49,53.4,53.48,64479.0,42.4354,42.4831,42.4116,42.4751,64479.0
2016-03-21 13:30:00,53.48,53.48,53.39,53.43,73979.0,42.4751,42.4751,42.4037,42.4354,73979.0
2016-03-21 13:40:00,53.43,53.49,53.41,53.46,153340.0,42.4354,42.4831,42.4195,42.4593,153340.0
2016-03-21 13:50:00,53.47,53.56,53.44,53.55,54762.0,42.4672,42.5387,42.4434,42.5307,54762.0
2016-03-21 14:00:00,53.55,53.58,53.53,53.56,113150.0,42.5307,42.5546,42.5149,42.5387,113150.0
2016-03-21 14:10:00,53.55,53.66,53.55,53.65,88960.0,42.5307,42.6181,42.5307,42.6102,88960.0
2016-03-21 14:20:00,53.65,53.7,53.6,53.7,98943.0,42.6102,42.6499,42.5705,42.6499,98943.0
2016-03-21 14:30:00,53.7,53.71,53.64,53.68,72410.0,42.6499,42.6578,42.6022,42.634,72410.0
2016-03-21 14:40:00,53.69,53.7,53.61,53.63,76122.0,42.6419,42.6499,42.5784,42.5943,76122.0
2016-03-21 14:50:00,53.63,53.7,53.62,53.67,71305.0,42.5943,42.6499,42.5863,42.626,71305.0
2016-03-21 15:00:00,53.67,53.69,53.64,53.66,69138.0,42.626,42.6419,42.6022,42.6181,69138.0
2016-03-21 15:10:00,53.66,53.68,53.6,53.62,69616.0,42.6181,42.634,42.5705,42.5863,69616.0
2016-03-21 15:20:00,53.61,53.67,53.61,53.63,86118.0,42.5784,42.626,42.5784,42.5943,86118.0
2016-03-21 15:30:00,53.64,53.64,53.56,53.58,116859.0,42.6022,42.6022,42.5387,42.5546,116859.0
2016-03-21 15:40:00,53.57,53.6,53.54,53.59,138093.0,42.5466,42.5705,42.5228,42.5625,138093.0
2016-03-21 15:50:00,53.59,53.64,53.57,53.59,244335.0,42.5625,42.6022,42.5466,42.5625,244335.0
2016-03-22 09:30:00,53.55,53.69,53.28,53.38,340685.0,42.5307,42.6419,42.3163,42.3957,340685.0
2016-03-22 09:40:00,53.38,53.46,53.28,53.29,94669.0,42.3957,42.4593,42.3163,42.3242,94669.0
2016-03-22 09:50:00,53.28,53.44,53.21,53.43,148778.0,42.3163,42.4434,42.2607,42.4354,148778.0
2016-03-22 10:00:00,53.42,53.61,53.41,53.46,85758.0,42.4275,42.5784,42.4195,42.4593,85758.0
2016-03-22 10:10:00,53.47,53.61,53.4,53.49,87555.0,42.4672,42.5784,42.4116,42.4831,87555.0
2016-03-22 10:20:00,53.5,53.68,53.45,53.67,171540.0,42.491,42.634,42.4513,42.626,171540.0
2016-03-22 10:30:00,53.68,53.82,53.65,53.81,80750.0,42.634,42.7452,42.6102,42.7372,80750.0
2016-03-22 10:40:00,53.8,53.88,53.77,53.83,173898.0,42.7293,42.7928,42.7055,42.7531,173898.0
2016-03-22 10:50:00,53.83,53.86,53.75,53.75,59709.0,42.7531,42.7769,42.6896,42.6896,59709.0
2016-03-22 11:00:00,53.74,53.74,53.63,53.69,67828.0,42.6816,42.6816,42.5943,42.6419,67828.0
2016-03-22 11:10:00,53.69,53.79,53.68,53.76,62917.0,42.6419,42.7214,42.634,42.6975,62917.0
2016-03-22 11:20:00,53.76,53.77,53.68,53.74,53861.0,42.6975,42.7055,42.634,42.6816,53861.0
2016-03-22 11:30:00,53.74,53.74,53.68,53.7,66935.0,42.6816,42.6816,42.634,42.6499,66935.0
2016-03-22 11:40:00,53.69,53.76,53.64,53.66,90870.0,42.6419,42.6975,42.6022,42.6181,90870.0
2016-03-22 11:50:00,53.66,53.69,53.59,53.64,66453.0,42.6181,42.6419,42.5625,42.6022,66453.0
2016-03-22 12:00:00,53.65,53.72,53.63,53.68,59461.0,42.6102,42.6658,42.5943,42.634,59461.0
2016-03-22 12:10:00,53.69,53.77,53.68,53.75,53046.0,42.6419,42.7055,42.634,42.6896,53046.0
2016-03-22 12:20:00,53.75,53.84,53.72,53.82,47212.0,42.6896,42.7611,42.6658,42.7452,47212.0
2016-03-22 12:30:00,53.81,53.84,53.77,53.79,32357.0,42.7372,42.7611,42.7055,42.7214,32357.0
2016-03-22 12:40:00,53.8,53.86,53.78,53.82,53105.0,42.7293,42.7769,42.7134,42.7452,53105.0
2016-03-22 12:50:00,53.81,53.94,53.81,53.93,82598.0,42.7372,42.8405,42.7372,42.8325,82598.0
2016-03-22 13:00:00,53.93,53.95,53.87,53.87,54297.0,42.8325,42.8484,42.7849,42.7849,54297.0
2016-03-22 13:10:00,53.87,53.94,53.87,53.93,50683.0,42.7849,42.8405,42.7849,42.8325,50683.0
2016-03-22 13:20:00,53.93,53.98,53.9,53.94,54545.0,42.8325,42.8723,42.8087,42.8405,54545.0
2016-03-22 13:30:00,53.94,54.0,53.93,54.0,57053.0,42.8405,42.8881,42.8325,42.8881,57053.0
2016-03-22 13:40:00,53.99,54.01,53.91,53.94,62326.0,42.8802,42.8961,42.8167,42.8405,62326.0
2016-03-22 13:50:00,53.94,54.01,53.93,53.97,48365.0,42.8405,42.8961,42.8325,42.8643,48365.0
2016-03-22 14:00:00,53.97,53.98,53.92,53.94,50319.0,42.8643,42.8723,42.8246,42.8405,50319.0
2016-03-22 14:10:00,53.93,53.95,53.84,53.91,68778.0,42.8325,42.8484,42.7611,42.8167,68778.0
2016-03-22 14:20:00,53.91,53.95,53.88,53.91,69247.0,42.8167,42.8484,42.7928,42.8167,69247.0
2016-03-22 14:30:00,53.9,53.96,53.89,53.91,85225.0,42.8087,42.8564,42.8008,42.8167,85225.0
2016-03-22 14:40:00,53.91,53.94,53.89,53.93,98590.0,42.8167,42.8405,42.8008,42.8325,98590.0
2016-03-22 14:50:00,53.94,53.95,53.83,53.83,88612.0,42.8405,42.8484,42.7531,42.7531,88612.0
2016-03-22 15:00:00,53.82,53.83,53.74,53.75,97686.0,42.7452,42.7531,42.6816,42.6896,97686.0
2016-03-22 15:10:00,53.75,53.8,53.62,53.67,129488.0,42.6896,42.7293,42.5863,42.626,129488.0
2016-03-22 15:20:00,53.66,53.79,53.66,53.79,138902.0,42.6181,42.7214,42.6181,42.7214,138902.0
2016-03-22 15:30:00,53.79,53.84,53.74,53.79,193182.0,42.7214,42.7611,42.6816,42.7214,193182.0
2016-03-22 15:40:00,53.79,53.83,53.73,53.73,508155.0,42.7214,42.7531,42.6737,42.6737,508155.0
2016-03-22 15:50:00,53.73,53.77,53.69,53.73,554439.0,42.6737,42.7055,42.6419,42.6737,554439.0
2016-03-23 09:30:00,53.72,53.72,53.42,53.44,308274.0,42.6658,42.6658,42.4275,42.4434,308274.0
2016-03-23 09:40:00,53.44,53.53,53.34,53.48,110834.0,42.4434,42.5149,42.364,42.4751,110834.0
2016-03-23 09:50:00,53.49,53.6,53.45,53.57,70832.0,42.4831,42.5705,42.4513,42.5466,70832.0
2016-03-23 10:00:00,53.58,53.69,53.56,53.66,98839.0,42.5546,42.6419,42.5387,42.6181,98839.0
2016-03-23 10:10:00,53.66,53.72,53.57,53.63,90973.0,42.6181,42.6658,42.5466,42.5943,90973.0
2016-03-23 10:20:00,53.62,53.73,53.6,53.73,148673.0,42.5863,42.6737,42.5705,42.6737,148673.0
2016-03-23 10:30:00,53.72,53.87,53.66,53.86,237841.0,42.6658,42.7849,42.6181,42.7769,237841.0
2016-03-23 10:40:00,53.86,54.01,53.81,54.0,135286.0,42.7769,42.8961,42.7372,42.8881,135286.0
2016-03-23 10:50:00,54.0,54.05,53.95,53.98,110982.0,42.8881,42.9279,42.8484,42.8723,110982.0
2016-03-23 11:00:00,53.98,53.98,53.89,53.94,368818.0,42.8723,42.8723,42.8008,42.8405,368818.0
2016-03-23 11:10:00,53.95,53.97,53.89,53.94,156935.0,42.8484,42.8643,42.8008,42.8405,156935.0
2016-03-23 11:20:00,53.93,53.94,53.87,53.9,109693.0,42.8325,42.8405,42.7849,42.8087,109693.0
2016-03-23 11:30:00,53.91,53.93,53.78,53.8,107530.0,42.8167,42.8325,42.7134,42.7293,107530.0
2016-03-23 11:40:00,53.8,53.81,53.67,53.71,74711.0,42.7293,42.7372,42.626,42.6578,74711.0
2016-03-23 11:50:00,53.7,53.78,53.62,53.66,101489.0,42.6499,42.7134,42.5863,42.6181,101489.0
2016-03-23 12:00:00,53.66,53.78,53.64,53.74,141327.0,42.6181,42.7134,42.6022,42.6816,141327.0
2016-03-23 12:10:00,53.75,53.83,53.75,53.8,68061.0,42.6896,42.7531,42.6896,42.7293,68061.0
2016-03-23 12:20:00,53.79,53.83,53.74,53.83,65427.0,42.7214,42.7531,42.6816,42.7531,65427.0
2016-03-23 12:30:00,53.83,53.85,53.78,53.8,52845.0,42.7531,42.769,42.7134,42.7293,52845.0
2016-03-23 12:40:00,53.8,53.84,53.78,53.81,73739.0,42.7293,42.7611,42.7134,42.7372,73739.0
2016-03-23 12:50:00,53.81,53.81,53.75,53.79,122599.0,42.7372,42.7372,42.6896,42.7214,122599.0
2016-03-23 13:00:00,53.79,53.79,53.73,53.78,56017.0,42.7214,42.7214,42.6737,42.7134,56017.0
2016-03-23 13:10:00,53.78,53.8,53.74,53.74,71060.0,42.7134,42.7293,42.6816,42.6816,71060.0
2016-03-23 13:20:00,53.75,53.8,53.72,53.79,141843.0,42.6896,42.7293,42.6658,42.7214,141843.0
2016-03-23 13:30:00,53.79,53.79,53.74,53.74,87936.0,42.7214,42.7214,42.6816,42.6816,87936.0
2016-03-23 13:40:00,53.74,53.74,53.67,53.71,148118.0,42.6816,42.6816,42.626,42.6578,148118.0
2016-03-23 13:50:00,53.71,53.75,53.7,53.74,115767.0,42.6578,42.6896,42.6499,42.6816,115767.0
2016-03-23 14:00:00,53.75,53.77,53.68,53.69,87058.0,42.6896,42.7055,42.634,42.6419,87058.0
2016-03-23 14:10:00,53.69,53.76,53.66,53.73,129864.0,42.6419,42.6975,42.6181,42.6737,129864.0
2016-03-23 14:20:00,53.73,53.75,53.57,53.58,136982.0,42.6737,42.6896,42.5466,42.5546,136982.0
2016-03-23 14:30:00,53.58,53.61,53.5,53.51,124947.0,42.5546,42.5784,42.491,42.499,124947.0
2016-03-23 14:40:00,53.51,53.55,53.41,53.42,92668.0,42.499,42.5307,42.4195,42.4275,92668.0
2016-03-23 14:50:00,53.42,53.45,53.35,53.4,149390.0,42.4275,42.4513,42.3719,42.4116,149390.0
2016-03-23 15:00:00,53.4,53.48,53.38,53.47,108408.0,42.4116,42.4751,42.3957,42.4672,108408.0
2016-03-23 15:10:00,53.47,53.52,53.4,53.43,158886.0,42.4672,42.5069,42.4116,42.4354,158886.0
2016-03-23 15:20:00,53.43,53.45,53.37,53.43,130790.0,42.4354,42.4513,42.3878,42.4354,130790.0
2016-03-23 15:30:00,53.42,53.5,53.42,53.42,167362.0,42.4275,42.491,42.4275,42.4275,167362.0
2016-03-23 15:40:00,53.43,53.47,53.34,53.43,211945.0,42.4354,42.4672,42.364,42.4354,211945.0
2016-03-23 15:50:00,53.43,53.48,53.41,53.44,566568.0,42.4354,42.4751,42.4195,42.4434,566568.0
2016-03-24 09:30:00,52.97,52.97,52.75,52.79,184755.0,42.0701,42.0701,41.8954,41.9271,184755.0
2016-03-24 09:40:00,52.77,52.81,52.57,52.59,168261.0,41.9112,41.943,41.7524,41.7683,168261.0
2016-03-24 09:50:00,52.59,52.73,52.58,52.73,133776.0,41.7683,41.8795,41.7603,41.8795,133776.0
2016-03-24 10:00:00,52.72,52.75,52.58,52.63,101005.0,41.8715,41.8954,41.7603,41.8001,101005.0
2016-03-24 10:10:00,52.63,52.67,52.54,52.59,94766.0,41.8001,41.8318,41.7286,41.7683,94766.0
2016-03-24 10:20:00,52.58,52.7,52.58,52.63,113774.0,41.7603,41.8556,41.7603,41.8001,113774.0
2016-03-24 10:30:00,52.63,52.79,52.63,52.75,137704.0,41.8001,41.9271,41.8001,41.8954,137704.0
2016-03-24 10:40:00,52.74,52.87,52.72,52.81,158799.0,41.8874,41.9907,41.8715,41.943,158799.0
2016-03-24 10:50:00,52.81,53.0,52.78,53.0,148952.0,41.943,42.0939,41.9192,42.0939,148952.0
2016-03-24 11:00:00,52.99,53.06,52.88,52.9,97049.0,42.086,42.1416,41.9986,42.0145,97049.0
2016-03-24 11:10:00,52.91,52.99,52.84,52.89,91075.0,42.0224,42.086,41.9668,42.0066,91075.0
2016-03-24 11:20:00,52.89,52.89,52.79,52.79,117620.0,42.0066,42.0066,41.9271,41.9271,117620.0
2016-03-24 11:30:00,52.79,52.88,52.77,52.82,108854.0,41.9271,41.9986,41.9112,41.951,108854.0
2016-03-24 11:40:00,52.83,52.89,52.79,52.8,204127.0,41.9589,42.0066,41.9271,41.9351,204127.0
2016-03-24 11:50:00,52.8,52.81,52.73,52.81,152338.0,41.9351,41.943,41.8795,41.943,152338.0
2016-03-24 12:00:00,52.81,52.98,52.79,52.93,136735.0,41.943,42.078,41.9271,42.0383,136735.0
2016-03-24 12:10:00,52.92,52.97,52.81,52.81,71836.0,42.0304,42.0701,41.943,41.943,71836.0
2016-03-24 12:20:00,52.81,52.85,52.77,52.85,92109.0,41.943,41.9748,41.9112,41.9748,92109.0
2016-03-24 12:30:00,52.86,52.9,52.76,52.77,80129.0,41.9827,42.0145,41.9033,41.9112,80129.0
2016-03-24 12:40:00,52.77,52.79,52.71,52.72,93652.0,41.9112,41.9271,41.8636,41.8715,93652.0
2016-03-24 12:50:00,52.72,52.8,52.69,52.71,55785.0,41.8715,41.9351,41.8477,41.8636,55785.0
2016-03-24 13:00:00,52.71,52.81,52.71,52.79,76581.0,41.8636,41.943,41.8636,41.9271,76581.0
2016-03-24 13:10:00,52.79,52.85,52.79,52.85,84170.0,41.9271,41.9748,41.9271,41.9748,84170.0
2016-03-24 13:20:00,52.85,52.87,52.81,52.84,107863.0,41.9748,41.9907,41.943,41.9668,107863.0
2016-03-24 13:30:00,52.84,52.85,52.78,52.79,94572.0,41.9668,41.9748,41.9192,41.9271,94572.0
2016-03-24 13:40:00,52.79,52.81,52.75,52.75,77686.0,41.9271,41.943,41.8954,41.8954,77686.0
2016-03-24 13:50:00,52.75,52.79,52.72,52.73,72474.0,41.8954,41.9271,41.8715,41.8795,72474.0
2016-03-24 14:00:00,52.73,52.77,52.64,52.64,77779.0,41.8795,41.9112,41.808,41.808,77779.0
2016-03-24 14:10:00,52.65,52.72,52.6,52.71,141547.0,41.8159,41.8715,41.7762,41.8636,141547.0
2016-03-24 14:20:00,52.71,52.78,52.67,52.75,102916.0,41.8636,41.9192,41.8318,41.8954,102916.0
2016-03-24 14:30:00,52.75,52.81,52.73,52.79,88180.0,41.8954,41.943,41.8795,41.9271,88180.0
2016-03-24 14:40:00,52.78,52.9,52.76,52.87,144540.0,41.9192,42.0145,41.9033,41.9907,144540.0
2016-03-24 14:50:00,52.86,52.87,52.79,52.82,102105.0,41.9827,41.9907,41.9271,41.951,102105.0
2016-03-24 15:00:00,52.82,52.86,52.78,52.79,126336.0,41.951,41.9827,41.9192,41.9271,126336.0
2016-03-24 15:10:00,52.8,52.93,52.79,52.9,100005.0,41.9351,42.0383,41.9271,42.0145,100005.0
2016-03-24 15:20:00,52.9,53.0,52.88,52.98,170456.0,42.0145,42.0939,41.9986,42.078,170456.0
2016-03-24 15:30:00,52.98,53.0,52.92,52.98,151051.0,42.078,42.0939,42.0304,42.078,151051.0
2016-03-24 15:40:00,52.98,53.02,52.91,52.95,170435.0,42.078,42.1098,42.0224,42.0542,170435.0
2016-03-24 15:50:00,52.95,53.01,52.92,53.0,365496.0,42.0542,42.1019,42.0304,42.0939,365496.0
2016-03-28 09:30:00,53.13,53.4,53.04,53.23,148911.0,42.1972,42.4116,42.1257,42.2766,148911.0
2016-03-28 09:40:00,53.23,53.31,53.14,53.2,76122.0,42.2766,42.3401,42.2051,42.2528,76122.0
2016-03-28 09:50:00,53.21,53.29,53.15,53.21,188593.0,42.2607,42.3242,42.213,42.2607,188593.0
2016-03-28 10:00:00,53.21,53.25,53.13,53.25,71668.0,42.2607,42.2925,42.1972,42.2925,71668.0
2016-03-28 10:10:00,53.25,53.3,53.17,53.21,57213.0,42.2925,42.3322,42.2289,42.2607,57213.0
2016-03-28 10:20:00,53.19,53.24,53.14,53.15,77403.0,42.2448,42.2845,42.2051,42.213,77403.0
2016-03-28 10:30:00,53.14,53.17,53.08,53.08,91652.0,42.2051,42.2289,42.1575,42.1575,91652.0
2016-03-28 10:40:00,53.08,53.14,53.03,53.13,57404.0,42.1575,42.2051,42.1177,42.1972,57404.0
2016-03-28 10:50:00,53.12,53.15,53.08,53.11,92836.0,42.1892,42.213,42.1575,42.1813,92836.0
2016-03-28 11:00:00,53.11,53.16,53.04,53.05,54618.0,42.1813,42.221,42.1257,42.1336,54618.0
2016-03-28 11:10:00,53.04,53.11,53.03,53.06,67658.0,42.1257,42.1813,42.1177,42.1416,67658.0
2016-03-28 11:20:00,53.06,53.15,53.04,53.13,52479.0,42.1416,42.213,42.1257,42.1972,52479.0
2016-03-28 11:30:00,53.14,53.16,53.11,53.15,71696.0,42.2051,42.221,42.1813,42.213,71696.0
2016-03-28 11:40:00,53.14,53.19,53.1,53.14,82003.0,42.2051,42.2448,42.1733,42.2051,82003.0
2016-03-28 11:50:00,53.13,53.24,53.12,53.19,80874.0,42.1972,42.2845,42.1892,42.2448,80874.0
2016-03-28 12:00:00,53.19,53.25,53.19,53.23,83911.0,42.2448,42.2925,42.2448,42.2766,83911.0
2016-03-28 12:10:00,53.22,53.25,53.15,53.19,44049.0,42.2686,42.2925,42.213,42.2448,44049.0
2016-03-28 12:20:00,53.19,53.24,53.16,53.22,189650.0,42.2448,42.2845,42.221,42.2686,189650.0
2016-03-28 12:30:00,53.23,53.3,53.23,53.26,84115.0,42.2766,42.3322,42.2766,42.3004,84115.0
2016-03-28 12:40:00,53.26,53.29,53.2,53.25,115974.0,42.3004,42.3242,42.2528,42.2925,115974.0
2016-03-28 12:50:00,53.24,53.26,53.2,53.22,47399.0,42.2845,42.3004,42.2528,42.2686,47399.0
2016-03-28 13:00:00,53.21,53.33,53.21,53.32,128037.0,42.2607,42.356,42.2607,42.3481,128037.0
2016-03-28 13:10:00,53.31,53.32,53.2,53.28,147664.0,42.3401,42.3481,42.2528,42.3163,147664.0
2016-03-28 13:20:00,53.28,53.3,53.24,53.29,112589.0,42.3163,42.3322,42.2845,42.3242,112589.0
2016-03-28 13:30:00,53.29,53.36,53.28,53.3,143744.0,42.3242,42.3798,42.3163,42.3322,143744.0
2016-03-28 13:40:00,53.31,53.35,53.29,53.32,35826.0,42.3401,42.3719,42.3242,42.3481,35826.0
2016-03-28 13:50:00,53.32,53.41,53.32,53.41,89635.0,42.3481,42.4195,42.3481,42.4195,89635.0
2016-03-28 14:00:00,53.41,53.51,53.38,53.5,101418.0,42.4195,42.499,42.3957,42.491,101418.0
2016-03-28 14:10:00,53.5,53.53,53.45,53.52,82150.0,42.491,42.5149,42.4513,42.5069,82150.0
2016-03-28 14:20:00,53.53,53.55,53.45,53.47,82992.0,42.5149,42.5307,42.4513,42.4672,82992.0
2016-03-28 14:30:00,53.46,53.5,53.45,53.49,143671.0,42.4593,42.491,42.4513,42.4831,143671.0
2016-03-28 14:40:00,53.48,53.5,53.44,53.49,89673.0,42.4751,42.491,42.4434,42.4831,89673.0
2016-03-28 14:50:00,53.48,53.5,53.41,53.46,104064.0,42.4751,42.491,42.4195,42.4593,104064.0
2016-03-28 15:00:00,53.45,53.5,53.43,53.49,139199.0,42.4513,42.491,42.4354,42.4831,139199.0
2016-03-28 15:10:00,53.49,53.55,53.47,53.54,81134.0,42.4831,42.5307,42.4672,42.5228,81134.0
2016-03-28 15:20:00,53.53,53.6,53.5,53.51,195746.0,42.5149,42.5705,42.491,42.499,195746.0
2016-03-28 15:30:00,53.51,53.55,53.43,53.47,84598.0,42.499,42.5307,42.4354,42.4672,84598.0
2016-03-28 15:40:00,53.47,53.55,53.44,53.48,244691.0,42.4672,42.5307,42.4434,42.4751,244691.0
2016-03-28 15:50:00,53.48,53.49,53.33,53.41,519396.0,42.4751,42.4831,42.356,42.4195,519396.0
2016-03-29 09:30:00,53.24,53.44,53.03,53.44,310832.0,42.2845,42.4434,42.1177,42.4434,310832.0
2016-03-29 09:40:00,53.44,53.62,53.42,53.6,200945.0,42.4434,42.5863,42.4275,42.5705,200945.0
2016-03-29 09:50:00,53.59,53.6,53.48,53.59,136152.0,42.5625,42.5705,42.4751,42.5625,136152.0
2016-03-29 10:00:00,53.59,53.71,53.55,53.64,193079.0,42.5625,42.6578,42.5307,42.6022,193079.0
2016-03-29 10:10:00,53.63,53.63,53.29,53.32,117668.0,42.5943,42.5943,42.3242,42.3481,117668.0
2016-03-29 10:20:00,53.32,53.43,53.31,53.32,109227.0,42.3481,42.4354,42.3401,42.3481,109227.0
2016-03-29 10:30:00,53.32,53.4,53.26,53.3,81518.0,42.3481,42.4116,42.3004,42.3322,81518.0
2016-03-29 10:40:00,53.31,53.32,53.23,53.24,141170.0,42.3401,42.3481,42.2766,42.2845,141170.0
2016-03-29 10:50:00,53.24,53.27,53.21,53.24,114049.0,42.2845,42.3084,42.2607,42.2845,114049.0
2016-03-29 11:00:00,53.24,53.3,53.09,53.11,125552.0,42.2845,42.3322,42.1654,42.1813,125552.0
2016-03-29 11:10:00,53.12,53.16,53.02,53.16,78292.0,42.1892,42.221,42.1098,42.221,78292.0
2016-03-29 11:20:00,53.15,53.22,53.15,53.16,69270.0,42.213,42.2686,42.213,42.221,69270.0
2016-03-29 11:30:00,53.15,53.16,53.02,53.05,81577.0,42.213,42.221,42.1098,42.1336,81577.0
2016-03-29 11:40:00,53.05,53.08,52.99,53.02,198089.0,42.1336,42.1575,42.086,42.1098,198089.0
2016-03-29 11:50:00,53.02,53.07,53.01,53.05,137361.0,42.1098,42.1495,42.1019,42.1336,137361.0
2016-03-29 12:00:00,53.04,53.08,53.0,53.07,197335.0,42.1257,42.1575,42.0939,42.1495,197335.0
2016-03-29 12:10:00,53.06,53.07,53.01,53.02,64205.0,42.1416,42.1495,42.1019,42.1098,64205.0
2016-03-29 12:20:00,53.02,53.27,53.01,53.19,188346.0,42.1098,42.3084,42.1019,42.2448,188346.0
2016-03-29 12:30:00,53.19,53.24,53.12,53.13,104137.0,42.2448,42.2845,42.1892,42.1972,104137.0
2016-03-29 12:40:00,53.14,53.26,53.11,53.13,81031.0,42.2051,42.3004,42.1813,42.1972,81031.0
2016-03-29 12:50:00,53.12,53.24,53.12,53.22,140034.0,42.1892,42.2845,42.1892,42.2686,140034.0
2016-03-29 13:00:00,53.21,53.26,53.1,53.13,247436.0,42.2607,42.3004,42.1733,42.1972,247436.0
2016-03-29 13:10:00,53.12,53.16,53.1,53.14,106209.0,42.1892,42.221,42.1733,42.2051,106209.0
2016-03-29 13:20:00,53.13,53.13,52.99,53.05,125430.0,42.1972,42.1972,42.086,42.1336,125430.0
2016-03-29 13:30:00,53.04,53.08,53.02,53.04,61768.0,42.1257,42.1575,42.1098,42.1257,61768.0
2016-03-29 13:40:00,53.05,53.12,53.05,53.11,173901.0,42.1336,42.1892,42.1336,42.1813,173901.0
2016-03-29 13:50:00,53.11,53.13,53.07,53.08,78884.0,42.1813,42.1972,42.1495,42.1575,78884.0
2016-03-29 14:00:00,53.08,53.16,53.06,53.11,114426.0,42.1575,42.221,42.1416,42.1813,114426.0
2016-03-29 14:10:00,53.11,53.14,53.05,53.08,109952.0,42.1813,42.2051,42.1336,42.1575,109952.0
2016-03-29 14:20:00,53.09,53.12,53.02,53.11,149508.0,42.1654,42.1892,42.1098,42.1813,149508.0
2016-03-29 14:30:00,53.11,53.15,53.1,53.12,124279.0,42.1813,42.213,42.1733,42.1892,124279.0
2016-03-29 14:40:00,53.12,53.2,53.12,53.2,124704.0,42.1892,42.2528,42.1892,42.2528,124704.0
2016-03-29 14:50:00,53.21,53.29,53.19,53.29,118734.0,42.2607,42.3242,42.2448,42.3242,118734.0
2016-03-29 15:00:00,53.28,53.31,53.24,53.3,105823.0,42.3163,42.3401,42.2845,42.3322,105823.0
2016-03-29 15:10:00,53.3,53.37,53.3,53.33,154544.0,42.3322,42.3878,42.3322,42.356,154544.0
2016-03-29 15:20:00,53.34,53.5,53.33,53.5,236097.0,42.364,42.491,42.356,42.491,236097.0
2016-03-29 15:30:00,53.5,53.5,53.36,53.37,178709.0,42.491,42.491,42.3798,42.3878,178709.0
2016-03-29 15:40:00,53.38,53.46,53.37,53.43,376278.0,42.3957,42.4593,42.3878,42.4354,376278.0
2016-03-29 15:50:00,53.43,53.46,53.38,53.39,390822.0,42.4354,42.4593,42.3957,42.4037,390822.0
2016-03-30 09:30:00,54.13,54.23,53.77,53.98,229420.0,42.9914,43.0708,42.7055,42.8723,229420.0
2016-03-30 09:40:00,53.98,54.18,53.91,54.17,171016.0,42.8723,43.0311,42.8167,43.0232,171016.0
2016-03-30 09:50:00,54.17,54.21,54.06,54.13,167180.0,43.0232,43.0549,42.9358,42.9914,167180.0
2016-03-30 10:00:00,54.14,54.25,54.08,54.14,243918.0,42.9993,43.0867,42.9517,42.9993,243918.0
2016-03-30 10:10:00,54.14,54.19,53.98,53.98,179681.0,42.9993,43.039,42.8723,42.8723,179681.0
2016-03-30 10:20:00,53.98,54.01,53.88,53.96,102405.0,42.8723,42.8961,42.7928,42.8564,102405.0
2016-03-30 10:30:00,53.96,54.82,53.95,54.7,591158.0,42.8564,43.5394,42.8484,43.4441,591158.0
2016-03-30 10:40:00,54.72,54.9,54.55,54.61,576252.0,43.46,43.6029,43.325,43.3726,576252.0
2016-03-30 10:50:00,54.62,54.66,54.4,54.43,214143.0,43.3806,43.4123,43.2058,43.2297,214143.0
2016-03-30 11:00:00,54.42,54.45,54.24,54.24,205902.0,43.2217,43.2455,43.0788,43.0788,205902.0
2016-03-30 11:10:00,54.25,54.37,54.24,54.3,115707.0,43.0867,43.182,43.0788,43.1264,115707.0
2016-03-30 11:20:00,54.3,54.44,54.3,54.41,92249.0,43.1264,43.2376,43.1264,43.2138,92249.0
2016-03-30 11:30:00,54.4,54.45,54.29,54.36,194696.0,43.2058,43.2455,43.1185,43.1741,194696.0
2016-03-30 11:40:00,54.35,54.42,54.22,54.4,106700.0,43.1661,43.2217,43.0629,43.2058,106700.0
2016-03-30 11:50:00,54.4,54.48,54.38,54.44,111467.0,43.2058,43.2694,43.1899,43.2376,111467.0
2016-03-30 12:00:00,54.44,54.55,54.43,54.55,81830.0,43.2376,43.325,43.2297,43.325,81830.0
2016-03-30 12:10:00,54.54,54.69,54.54,54.63,83463.0,43.317,43.4362,43.317,43.3885,83463.0
2016-03-30 12:20:00,54.63,54.64,54.45,54.47,86411.0,43.3885,43.3964,43.2455,43.2614,86411.0
2016-03-30 12:30:00,54.46,54.49,54.42,54.46,124432.0,43.2535,43.2773,43.2217,43.2535,124432.0
2016-03-30 12:40:00,54.45,54.57,54.44,54.55,131283.0,43.2455,43.3408,43.2376,43.325,131283.0
2016-03-30 12:50:00,54.55,54.57,54.5,54.55,212231.0,43.325,43.3408,43.2853,43.325,212231.0
2016-03-30 13:00:00,54.55,54.56,54.41,54.44,200885.0,43.325,43.3329,43.2138,43.2376,200885.0
2016-03-30 13:10:00,54.43,54.44,54.3,54.35,86256.0,43.2297,43.2376,43.1264,43.1661,86256.0
2016-03-30 13:20:00,54.36,54.48,54.34,54.44,118179.0,43.1741,43.2694,43.1582,43.2376,118179.0
2016-03-30 13:30:00,54.43,54.51,54.41,54.5,171169.0,43.2297,43.2932,43.2138,43.2853,171169.0
2016-03-30 13:40:00,54.49,54.51,54.46,54.46,84044.0,43.2773,43.2932,43.2535,43.2535,84044.0
2016-03-30 13:50:00,54.46,54.48,54.38,54.41,162173.0,43.2535,43.2694,43.1899,43.2138,162173.0
2016-03-30 14:00:00,54.4,54.41,54.34,54.37,121265.0,43.2058,43.2138,43.1582,43.182,121265.0
2016-03-30 14:10:00,54.36,54.43,54.26,54.3,192624.0,43.1741,43.2297,43.0946,43.1264,192624.0
2016-03-30 14:20:00,54.3,54.38,54.27,54.37,160391.0,43.1264,43.1899,43.1026,43.182,160391.0
2016-03-30 14:30:00,54.38,54.41,54.3,54.32,208268.0,43.1899,43.2138,43.1264,43.1423,208268.0
2016-03-30 14:40:00,54.33,54.35,54.28,54.34,92343.0,43.1502,43.1661,43.1105,43.1582,92343.0
2016-03-30 14:50:00,54.33,54.41,54.33,54.41,71197.0,43.1502,43.2138,43.1502,43.2138,71197.0
2016-03-30 15:00:00,54.4,54.51,54.37,54.48,200395.0,43.2058,43.2932,43.182,43.2694,200395.0
2016-03-30 15:10:00,54.48,54.49,54.41,54.45,110592.0,43.2694,43.2773,43.2138,43.2455,110592.0
2016-03-30 15:20:00,54.44,54.54,54.44,54.53,115747.0,43.2376,43.317,43.2376,43.3091,115747.0
2016-03-30 15:30:00,54.54,54.65,54.51,54.63,299593.0,43.317,43.4044,43.2932,43.3885,299593.0
2016-03-30 15:40:00,54.63,54.66,54.59,54.59,308702.0,43.3885,43.4123,43.3567,43.3567,308702.0
2016-03-30 15:50:00,54.59,54.63,54.52,54.54,612016.0,43.3567,43.3885,43.3011,43.317,612016.0
2016-03-31 09:30:00,54.51,54.83,54.5,54.67,172480.0,43.2932,43.5473,43.2853,43.4203,172480.0
2016-03-31 09:40:00,54.66,54.78,54.65,54.78,183500.0,43.4123,43.5076,43.4044,43.5076,183500.0
2016-03-31 09:50:00,54.78,54.8,54.63,54.65,230035.0,43.5076,43.5235,43.3885,43.4044,230035.0
2016-03-31 10:00:00,54.66,54.66,54.56,54.63,87783.0,43.4123,43.4123,43.3329,43.3885,87783.0
2016-03-31 10:10:00,54.64,54.76,54.61,54.71,76095.0,43.3964,43.4918,43.3726,43.452,76095.0
2016-03-31 10:20:00,54.71,54.82,54.66,54.67,182388.0,43.452,43.5394,43.4123,43.4203,182388.0
2016-03-31 10:30:00,54.67,54.72,54.61,54.68,77653.0,43.4203,43.46,43.3726,43.4282,77653.0
2016-03-31 10:40:00,54.69,54.71,54.62,54.67,95813.0,43.4362,43.452,43.3806,43.4203,95813.0
2016-03-31 10:50:00,54.67,54.72,54.56,54.58,117995.0,43.4203,43.46,43.3329,43.3488,117995.0
2016-03-31 11:00:00,54.58,54.64,54.54,54.54,90887.0,43.3488,43.3964,43.317,43.317,90887.0
2016-03-31 11:10:00,54.53,54.63,54.53,54.56,78635.0,43.3091,43.3885,43.3091,43.3329,78635.0
2016-03-31 11:20:00,54.56,54.57,54.45,54.49,144503.0,43.3329,43.3408,43.2455,43.2773,144503.0
2016-03-31 11:30:00,54.5,54.51,54.32,54.37,136555.0,43.2853,43.2932,43.1423,43.182,136555.0
2016-03-31 11:40:00,54.37,54.43,54.35,54.41,44522.0,43.182,43.2297,43.1661,43.2138,44522.0
2016-03-31 11:50:00,54.41,54.49,54.41,54.43,86262.0,43.2138,43.2773,43.2138,43.2297,86262.0
2016-03-31 12:00:00,54.44,54.47,54.41,54.41,54716.0,43.2376,43.2614,43.2138,43.2138,54716.0
2016-03-31 12:10:00,54.41,54.44,54.38,54.44,46996.0,43.2138,43.2376,43.1899,43.2376,46996.0
2016-03-31 12:20:00,54.43,54.45,54.38,54.45,47863.0,43.2297,43.2455,43.1899,43.2455,47863.0
2016-03-31 12:30:00,54.45,54.46,54.41,54.42,52993.0,43.2455,43.2535,43.2138,43.2217,52993.0
2016-03-31 12:40:00,54.42,54.43,54.38,54.39,30903.0,43.2217,43.2297,43.1899,43.1979,30903.0
2016-03-31 12:50:00,54.38,54.39,54.38,54.39,29750.0,43.1899,43.1979,43.1899,43.1979,29750.0
2016-03-31 13:00:00,54.38,54.42,54.34,54.36,72272.0,43.1899,43.2217,43.1582,43.1741,72272.0
2016-03-31 13:10:00,54.35,54.36,54.2,54.21,94781.0,43.1661,43.1741,43.047,43.0549,94781.0
2016-03-31 13:20:00,54.2,54.37,54.2,54.36,88351.0,43.047,43.182,43.047,43.1741,88351.0
2016-03-31 13:30:00,54.36,54.36,54.24,54.27,103660.0,43.1741,43.1741,43.0788,43.1026,103660.0
2016-03-31 13:40:00,54.28,54.29,54.22,54.25,52317.0,43.1105,43.1185,43.0629,43.0867,52317.0
2016-03-31 13:50:00,54.24,54.29,54.2,54.25,75564.0,43.0788,43.1185,43.047,43.0867,75564.0
2016-03-31 14:00:00,54.24,54.25,54.13,54.16,80744.0,43.0788,43.0867,42.9914,43.0152,80744.0
2016-03-31 14:10:00,54.15,54.17,54.09,54.14,63424.0,43.0073,43.0232,42.9596,42.9993,63424.0
2016-03-31 14:20:00,54.14,54.15,54.03,54.03,75307.0,42.9993,43.0073,42.912,42.912,75307.0
2016-03-31 14:30:00,54.03,54.17,54.02,54.16,148088.0,42.912,43.0232,42.904,43.0152,148088.0
2016-03-31 14:40:00,54.16,54.17,53.98,54.01,87712.0,43.0152,43.0232,42.8723,42.8961,87712.0
2016-03-31 14:50:00,54.01,54.09,53.97,54.0,123867.0,42.8961,42.9596,42.8643,42.8881,123867.0
2016-03-31 15:00:00,54.0,54.04,53.95,53.99,279270.0,42.8881,42.9199,42.8484,42.8802,279270.0
2016-03-31 15:10:00,53.98,54.01,53.95,53.99,87259.0,42.8723,42.8961,42.8484,42.8802,87259.0
2016-03-31 15:20:00,53.99,54.21,53.99,54.18,202049.0,42.8802,43.0549,42.8802,43.0311,202049.0
2016-03-31 15:30:00,54.18,54.22,54.12,54.14,277299.0,43.0311,43.0629,42.9834,42.9993,277299.0
2016-03-31 15:40:00,54.14,54.24,54.11,54.13,363924.0,42.9993,43.0788,42.9755,42.9914,363924.0
2016-03-31 15:50:00,54.13,54.17,54.05,54.08,633603.0,42.9914,43.0232,42.9279,42.9517,633603.0
2016-04-01 09:30:00,53.86,54.05,53.75,53.8,213502.0,42.7769,42.9279,42.6896,42.7293,213502.0
2016-04-01 09:40:00,53.8,54.09,53.71,54.08,201880.0,42.7293,42.9596,42.6578,42.9517,201880.0
2016-04-01 09:50:00,54.08,54.12,53.97,54.1,230029.0,42.9517,42.9834,42.8643,42.9676,230029.0
2016-04-01 10:00:00,54.1,54.22,54.0,54.09,219043.0,42.9676,43.0629,42.8881,42.9596,219043.0
2016-04-01 10:10:00,54.1,54.17,54.05,54.06,84790.0,42.9676,43.0232,42.9279,42.9358,84790.0
2016-04-01 10:20:00,54.07,54.13,54.04,54.07,112935.0,42.9437,42.9914,42.9199,42.9437,112935.0
2016-04-01 10:30:00,54.08,54.32,54.05,54.31,110634.0,42.9517,43.1423,42.9279,43.1343,110634.0
2016-04-01 10:40:00,54.32,54.32,54.16,54.19,204369.0,43.1423,43.1423,43.0152,43.039,204369.0
2016-04-01 10:50:00,54.18,54.33,54.17,54.33,113731.0,43.0311,43.1502,43.0232,43.1502,113731.0
2016-04-01 11:00:00,54.33,54.41,54.31,54.38,122590.0,43.1502,43.2138,43.1343,43.1899,122590.0
2016-04-01 11:10:00,54.38,54.45,54.31,54.41,80806.0,43.1899,43.2455,43.1343,43.2138,80806.0
2016-04-01 11:20:00,54.42,54.42,54.22,54.28,88837.0,43.2217,43.2217,43.0629,43.1105,88837.0
2016-04-01 11:30:00,54.29,54.4,54.28,54.4,96881.0,43.1185,43.2058,43.1105,43.2058,96881.0
2016-04-01 11:40:00,54.4,54.49,54.39,54.45,111974.0,43.2058,43.2773,43.1979,43.2455,111974.0
2016-04-01 11:50:00,54.45,54.51,54.41,54.47,66468.0,43.2455,43.2932,43.2138,43.2614,66468.0
2016-04-01 12:00:00,54.48,54.49,54.42,54.46,95681.0,43.2694,43.2773,43.2217,43.2535,95681.0
2016-04-01 12:10:00,54.45,54.52,54.42,54.5,163667.0,43.2455,43.3011,43.2217,43.2853,163667.0
2016-04-01 12:20:00,54.5,54.5,54.45,54.45,64531.0,43.2853,43.2853,43.2455,43.2455,64531.0
2016-04-01 12:30:00,54.45,54.46,54.38,54.39,51929.0,43.2455,43.2535,43.1899,43.1979,51929.0
2016-04-01 12:40:00,54.39,54.45,54.37,54.4,170150.0,43.1979,43.2455,43.182,43.2058,170150.0
2016-04-01 12:50:00,54.4,54.42,54.34,54.35,108057.0,43.2058,43.2217,43.1582,43.1661,108057.0
2016-04-01 13:00:00,54.34,54.39,54.3,54.31,91887.0,43.1582,43.1979,43.1264,43.1343,91887.0
2016-04-01 13:10:00,54.32,54.45,54.31,54.43,54264.0,43.1423,43.2455,43.1343,43.2297,54264.0
2016-04-01 13:20:00,54.44,54.63,54.43,54.62,143052.0,43.2376,43.3885,43.2297,43.3806,143052.0
2016-04-01 13:30:00,54.62,54.65,54.58,54.62,93806.0,43.3806,43.4044,43.3488,43.3806,93806.0
2016-04-01 13:40:00,54.62,54.66,54.58,54.66,84840.0,43.3806,43.4123,43.3488,43.4123,84840.0
2016-04-01 13:50:00,54.66,54.73,54.63,54.64,118688.0,43.4123,43.4679,43.3885,43.3964,118688.0
2016-04-01 14:00:00,54.64,54.72,54.64,54.68,86996.0,43.3964,43.46,43.3964,43.4282,86996.0
2016-04-01 14:10:00,54.69,54.69,54.58,54.59,96501.0,43.4362,43.4362,43.3488,43.3567,96501.0
2016-04-01 14:20:00,54.58,54.62,54.55,54.55,72757.0,43.3488,43.3806,43.325,43.325,72757.0
2016-04-01 14:30:00,54.55,54.69,54.53,54.67,101491.0,43.325,43.4362,43.3091,43.4203,101491.0
2016-04-01 14:40:00,54.68,54.71,54.66,54.69,104421.0,43.4282,43.452,43.4123,43.4362,104421.0
2016-04-01 14:50:00,54.68,54.72,54.66,54.66,112952.0,43.4282,43.46,43.4123,43.4123,112952.0
2016-04-01 15:00:00,54.66,54.75,54.65,54.72,83067.0,43.4123,43.4838,43.4044,43.46,83067.0
2016-04-01 15:10:00,54.73,54.77,54.7,54.72,137558.0,43.4679,43.4997,43.4441,43.46,137558.0
2016-04-01 15:20:00,54.72,54.76,54.7,54.76,131152.0,43.46,43.4918,43.4441,43.4918,131152.0
2016-04-01 15:30:00,54.76,54.86,54.75,54.84,269731.0,43.4918,43.5712,43.4838,43.5553,269731.0
2016-04-01 15:40:00,54.84,54.92,54.81,54.91,296466.0,43.5553,43.6188,43.5315,43.6109,296466.0
2016-04-01 15:50:00,54.91,54.99,54.88,54.92,696156.0,43.6109,43.6744,43.5871,43.6188,696156.0
2016-04-04 09:30:00,54.88,54.9,54.67,54.82,127240.0,43.5871,43.6029,43.4203,43.5394,127240.0
2016-04-04 09:40:00,54.81,54.82,54.72,54.76,112869.0,43.5315,43.5394,43.46,43.4918,112869.0
2016-04-04 09:50:00,54.77,54.9,54.75,54.87,124800.0,43.4997,43.6029,43.4838,43.5791,124800.0
2016-04-04 10:00:00,54.87,54.88,54.71,54.73,127671.0,43.5791,43.5871,43.452,43.4679,127671.0
2016-04-04 10:10:00,54.73,54.77,54.68,54.74,112257.0,43.4679,43.4997,43.4282,43.4759,112257.0
2016-04-04 10:20:00,54.74,54.81,54.7,54.71,78857.0,43.4759,43.5315,43.4441,43.452,78857.0
2016-04-04 10:30:00,54.71,54.76,54.61,54.63,86821.0,43.452,43.4918,43.3726,43.3885,86821.0
2016-04-04 10:40:00,54.62,54.67,54.5,54.51,110731.0,43.3806,43.4203,43.2853,43.2932,110731.0
2016-04-04 10:50:00,54.5,54.56,54.4,54.55,179803.0,43.2853,43.3329,43.2058,43.325,179803.0
2016-04-04 11:00:00,54.55,54.61,54.53,54.57,91415.0,43.325,43.3726,43.3091,43.3408,91415.0
2016-04-04 11:10:00,54.56,54.59,54.51,54.59,93922.0,43.3329,43.3567,43.2932,43.3567,93922.0
2016-04-04 11:20:00,54.58,54.65,54.57,54.58,98157.0,43.3488,43.4044,43.3408,43.3488,98157.0
2016-04-04 11:30:00,54.57,54.63,54.57,54.61,82570.0,43.3408,43.3885,43.3408,43.3726,82570.0
2016-04-04 11:40:00,54.6,54.63,54.55,54.56,51993.0,43.3647,43.3885,43.325,43.3329,51993.0
2016-04-04 11:50:00,54.57,54.67,54.56,54.65,40656.0,43.3408,43.4203,43.3329,43.4044,40656.0
2016-04-04 12:00:00,54.66,54.7,54.64,54.65,64782.0,43.4123,43.4441,43.3964,43.4044,64782.0
2016-04-04 12:10:00,54.66,54.68,54.63,54.66,40336.0,43.4123,43.4282,43.3885,43.4123,40336.0
2016-04-04 12:20:00,54.67,54.71,54.64,54.66,48752.0,43.4203,43.452,43.3964,43.4123,48752.0
2016-04-04 12:30:00,54.66,54.7,54.64,54.66,55001.0,43.4123,43.4441,43.3964,43.4123,55001.0
2016-04-04 12:40:00,54.66,54.72,54.64,54.64,64148.0,43.4123,43.46,43.3964,43.3964,64148.0
2016-04-04 12:50:00,54.64,54.69,54.63,54.69,66684.0,43.3964,43.4362,43.3885,43.4362,66684.0
2016-04-04 13:00:00,54.69,54.7,54.59,54.59,57512.0,43.4362,43.4441,43.3567,43.3567,57512.0
2016-04-04 13:10:00,54.58,54.61,54.56,54.6,57238.0,43.3488,43.3726,43.3329,43.3647,57238.0
2016-04-04 13:20:00,54.6,54.61,54.55,54.57,40702.0,43.3647,43.3726,43.325,43.3408,40702.0
2016-04-04 13:30:00,54.57,54.61,54.56,54.58,59371.0,43.3408,43.3726,43.3329,43.3488,59371.0
2016-04-04 13:40:00,54.58,54.64,54.57,54.61,69478.0,43.3488,43.3964,43.3408,43.3726,69478.0
2016-04-04 13:50:00,54.6,54.62,54.48,54.49,54575.0,43.3647,43.3806,43.2694,43.2773,54575.0
2016-04-04 14:00:00,54.48,54.5,54.44,54.48,73523.0,43.2694,43.2853,43.2376,43.2694,73523.0
2016-04-04 14:10:00,54.48,54.48,54.41,54.45,101893.0,43.2694,43.2694,43.2138,43.2455,101893.0
2016-04-04 14:20:00,54.44,54.5,54.41,54.49,136781.0,43.2376,43.2853,43.2138,43.2773,136781.0
2016-04-04 14:30:00,54.49,54.6,54.48,54.6,68721.0,43.2773,43.3647,43.2694,43.3647,68721.0
2016-04-04 14:40:00,54.6,54.63,54.56,54.58,147979.0,43.3647,43.3885,43.3329,43.3488,147979.0
2016-04-04 14:50:00,54.57,54.58,54.49,54.54,70253.0,43.3408,43.3488,43.2773,43.317,70253.0
2016-04-04 15:00:00,54.53,54.6,54.52,54.54,62242.0,43.3091,43.3647,43.3011,43.317,62242.0
2016-04-04 15:10:00,54.55,54.61,54.52,54.55,72083.0,43.325,43.3726,43.3011,43.325,72083.0
2016-04-04 15:20:00,54.54,54.55,54.39,54.42,159066.0,43.317,43.325,43.1979,43.2217,159066.0
2016-04-04 15:30:00,54.42,54.49,54.4,54.42,197230.0,43.2217,43.2773,43.2058,43.2217,197230.0
2016-04-04 15:40:00,54.42,54.43,54.32,54.38,277645.0,43.2217,43.2297,43.1423,43.1899,277645.0
2016-04-04 15:50:00,54.38,54.44,54.36,54.41,372723.0,43.1899,43.2376,43.1741,43.2138,372723.0
2016-04-05 09:30:00,53.94,54.24,53.85,54.04,191914.0,42.8405,43.0788,42.769,42.9199,191914.0
2016-04-05 09:40:00,54.04,54.06,53.87,54.03,156856.0,42.9199,42.9358,42.7849,42.912,156856.0
2016-04-05 09:50:00,54.03,54.08,53.94,54.07,168011.0,42.912,42.9517,42.8405,42.9437,168011.0
2016-04-05 10:00:00,54.07,54.19,54.0,54.07,217711.0,42.9437,43.039,42.8881,42.9437,217711.0
2016-04-05 10:10:00,54.06,54.1,53.88,53.96,195798.0,42.9358,42.9676,42.7928,42.8564,195798.0
2016-04-05 10:20:00,53.95,54.04,53.93,54.04,221326.0,42.8484,42.9199,42.8325,42.9199,221326.0
2016-04-05 10:30:00,54.05,54.05,53.91,53.98,109842.0,42.9279,42.9279,42.8167,42.8723,109842.0
2016-04-05 10:40:00,53.98,54.02,53.87,53.88,125280.0,42.8723,42.904,42.7849,42.7928,125280.0
2016-04-05 10:50:00,53.88,53.93,53.78,53.78,176573.0,42.7928,42.8325,42.7134,42.7134,176573.0
2016-04-05 11:00:00,53.78,53.86,53.75,53.86,79193.0,42.7134,42.7769,42.6896,42.7769,79193.0
2016-04-05 11:10:00,53.86,53.93,53.84,53.91,99139.0,42.7769,42.8325,42.7611,42.8167,99139.0
2016-04-05 11:20:00,53.91,53.98,53.9,53.94,139983.0,42.8167,42.8723,42.8087,42.8405,139983.0
2016-04-05 11:30:00,53.93,53.98,53.85,53.91,106967.0,42.8325,42.8723,42.769,42.8167,106967.0
2016-04-05 11:40:00,53.9,53.91,53.78,53.81,138769.0,42.8087,42.8167,42.7134,42.7372,138769.0
2016-04-05 11:50:00,53.81,53.84,53.76,53.79,85738.0,42.7372,42.7611,42.6975,42.7214,85738.0
2016-04-05 12:00:00,53.79,53.89,53.78,53.85,129188.0,42.7214,42.8008,42.7134,42.769,129188.0
2016-04-05 12:10:00,53.85,53.88,53.7,53.72,65881.0,42.769,42.7928,42.6499,42.6658,65881.0
2016-04-05 12:20:00,53.71,53.75,53.67,53.73,117436.0,42.6578,42.6896,42.626,42.6737,117436.0
2016-04-05 12:30:00,53.73,53.81,53.7,53.79,118349.0,42.6737,42.7372,42.6499,42.7214,118349.0
2016-04-05 12:40:00,53.79,53.82,53.67,53.68,146967.0,42.7214,42.7452,42.626,42.634,146967.0
2016-04-05 12:50:00,53.68,53.79,53.67,53.76,115450.0,42.634,42.7214,42.626,42.6975,115450.0
2016-04-05 13:00:00,53.77,53.79,53.7,53.7,96582.0,42.7055,42.7214,42.6499,42.6499,96582.0
2016-04-05 13:10:00,53.69,53.82,53.69,53.73,113564.0,42.6419,42.7452,42.6419,42.6737,113564.0
2016-04-05 13:20:00,53.73,53.86,53.71,53.77,92219.0,42.6737,42.7769,42.6578,42.7055,92219.0
2016-04-05 13:30:00,53.78,53.81,53.73,53.73,59475.0,42.7134,42.7372,42.6737,42.6737,59475.0
2016-04-05 13:40:00,53.74,53.75,53.65,53.68,100069.0,42.6816,42.6896,42.6102,42.634,100069.0
2016-04-05 13:50:00,53.67,53.82,53.67,53.79,185670.0,42.626,42.7452,42.626,42.7214,185670.0
2016-04-05 14:00:00,53.79,53.85,53.78,53.79,83848.0,42.7214,42.769,42.7134,42.7214,83848.0
2016-04-05 14:10:00,53.78,53.82,53.73,53.81,48154.0,42.7134,42.7452,42.6737,42.7372,48154.0
2016-04-05 14:20:00,53.82,53.91,53.77,53.87,78133.0,42.7452,42.8167,42.7055,42.7849,78133.0
2016-04-05 14:30:00,53.88,53.94,53.87,53.89,96600.0,42.7928,42.8405,42.7849,42.8008,96600.0
2016-04-05 14:40:00,53.9,53.9,53.82,53.83,100550.0,42.8087,42.8087,42.7452,42.7531,100550.0
2016-04-05 14:50:00,53.83,53.94,53.83,53.87,96159.0,42.7531,42.8405,42.7531,42.7849,96159.0
2016-04-05 15:00:00,53.88,53.88,53.78,53.78,63199.0,42.7928,42.7928,42.7134,42.7134,63199.0
2016-04-05 15:10:00,53.79,53.79,53.73,53.78,104673.0,42.7214,42.7214,42.6737,42.7134,104673.0
2016-04-05 15:20:00,53.77,53.8,53.71,53.75,157459.0,42.7055,42.7293,42.6578,42.6896,157459.0
2016-04-05 15:30:00,53.76,53.81,53.72,53.73,157702.0,42.6975,42.7372,42.6658,42.6737,157702.0
2016-04-05 15:40:00,53.73,53.75,53.68,53.7,198444.0,42.6737,42.6896,42.634,42.6499,198444.0
2016-04-05 15:50:00,53.69,53.73,53.58,53.68,434906.0,42.6419,42.6737,42.5546,42.634,434906.0
2016-04-06 09:30:00,53.56,53.99,53.56,53.73,199558.0,42.5387,42.8802,42.5387,42.6737,199558.0
2016-04-06 09:40:00,53.71,53.85,53.62,53.83,131497.0,42.6578,42.769,42.5863,42.7531,131497.0
2016-04-06 09:50:00,53.82,53.88,53.66,53.68,97715.0,42.7452,42.7928,42.6181,42.634,97715.0
2016-04-06 10:00:00,53.68,53.76,53.63,53.69,66736.0,42.634,42.6975,42.5943,42.6419,66736.0
2016-04-06 10:10:00,53.69,53.72,53.58,53.59,82465.0,42.6419,42.6658,42.5546,42.5625,82465.0
2016-04-06 10:20:00,53.58,53.63,53.47,53.62,113007.0,42.5546,42.5943,42.4672,42.5863,113007.0
2016-04-06 10:30:00,53.63,53.8,53.55,53.73,220088.0,42.5943,42.7293,42.5307,42.6737,220088.0
2016-04-06 10:40:00,53.73,53.94,53.73,53.93,70543.0,42.6737,42.8405,42.6737,42.8325,70543.0
2016-04-06 10:50:00,53.92,53.92,53.76,53.87,126380.0,42.8246,42.8246,42.6975,42.7849,126380.0
2016-04-06 11:00:00,53.87,53.96,53.85,53.93,65621.0,42.7849,42.8564,42.769,42.8325,65621.0
2016-04-06 11:10:00,53.94,54.02,53.89,53.94,102321.0,42.8405,42.904,42.8008,42.8405,102321.0
2016-04-06 11:20:00,53.94,53.96,53.89,53.96,55746.0,42.8405,42.8564,42.8008,42.8564,55746.0
2016-04-06 11:30:00,53.96,54.03,53.96,54.0,72356.0,42.8564,42.912,42.8564,42.8881,72356.0
2016-04-06 11:40:00,54.0,54.06,53.99,54.06,68551.0,42.8881,42.9358,42.8802,42.9358,68551.0
2016-04-06 11:50:00,54.05,54.13,54.05,54.1,148997.0,42.9279,42.9914,42.9279,42.9676,148997.0
2016-04-06 12:00:00,54.09,54.11,54.02,54.04,101111.0,42.9596,42.9755,42.904,42.9199,101111.0
2016-04-06 12:10:00,54.04,54.11,54.0,54.02,96065.0,42.9199,42.9755,42.8881,42.904,96065.0
2016-04-06 12:20:00,54.03,54.03,53.95,53.97,61968.0,42.912,42.912,42.8484,42.8643,61968.0
2016-04-06 12:30:00,53.96,53.97,53.91,53.93,68880.0,42.8564,42.8643,42.8167,42.8325,68880.0
2016-04-06 12:40:00,53.93,53.98,53.9,53.93,60474.0,42.8325,42.8723,42.8087,42.8325,60474.0
2016-04-06 12:50:00,53.92,53.97,53.91,53.92,73468.0,42.8246,42.8643,42.8167,42.8246,73468.0
2016-04-06 13:00:00,53.91,53.96,53.88,53.96,51845.0,42.8167,42.8564,42.7928,42.8564,51845.0
2016-04-06 13:10:00,53.97,54.03,53.95,54.0,45500.0,42.8643,42.912,42.8484,42.8881,45500.0
2016-04-06 13:20:00,54.01,54.01,53.94,53.97,62286.0,42.8961,42.8961,42.8405,42.8643,62286.0
2016-04-06 13:30:00,53.97,53.99,53.91,53.94,58157.0,42.8643,42.8802,42.8167,42.8405,58157.0
2016-04-06 13:40:00,53.94,53.94,53.83,53.84,64947.0,42.8405,42.8405,42.7531,42.7611,64947.0
2016-04-06 13:50:00,53.84,53.84,53.76,53.79,151601.0,42.7611,42.7611,42.6975,42.7214,151601.0
2016-04-06 14:00:00,53.8,53.85,53.74,53.74,243195.0,42.7293,42.769,42.6816,42.6816,243195.0
2016-04-06 14:10:00,53.73,53.74,53.63,53.74,95398.0,42.6737,42.6816,42.5943,42.6816,95398.0
2016-04-06 14:20:00,53.75,53.77,53.67,53.69,102355.0,42.6896,42.7055,42.626,42.6419,102355.0
2016-04-06 14:30:00,53.69,53.72,53.53,53.56,89070.0,42.6419,42.6658,42.5149,42.5387,89070.0
2016-04-06 14:40:00,53.56,53.63,53.55,53.63,204874.0,42.5387,42.5943,42.5307,42.5943,204874.0
2016-04-06 14:50:00,53.63,53.76,53.58,53.74,150951.0,42.5943,42.6975,42.5546,42.6816,150951.0
2016-04-06 15:00:00,53.73,53.96,53.7,53.91,177919.0,42.6737,42.8564,42.6499,42.8167,177919.0
2016-04-06 15:10:00,53.92,53.99,53.86,53.99,98112.0,42.8246,42.8802,42.7769,42.8802,98112.0
2016-04-06 15:20:00,53.98,53.99,53.88,53.91,74760.0,42.8723,42.8802,42.7928,42.8167,74760.0
2016-04-06 15:30:00,53.91,53.96,53.86,53.91,111116.0,42.8167,42.8564,42.7769,42.8167,111116.0
2016-04-06 15:40:00,53.91,54.1,53.91,54.05,427872.0,42.8167,42.9676,42.8167,42.9279,427872.0
2016-04-06 15:50:00,54.05,54.2,54.05,54.13,566696.0,42.9279,43.047,42.9279,42.9914,566696.0
2016-04-07 09:30:00,53.67,53.85,53.61,53.77,146706.0,42.626,42.769,42.5784,42.7055,146706.0
2016-04-07 09:40:00,53.77,53.78,53.59,53.6,232767.0,42.7055,42.7134,42.5625,42.5705,232767.0
2016-04-07 09:50:00,53.59,53.7,53.54,53.68,118260.0,42.5625,42.6499,42.5228,42.634,118260.0
2016-04-07 10:00:00,53.68,53.72,53.59,53.7,151500.0,42.634,42.6658,42.5625,42.6499,151500.0
2016-04-07 10:10:00,53.7,53.7,53.57,53.59,167482.0,42.6499,42.6499,42.5466,42.5625,167482.0
2016-04-07 10:20:00,53.58,53.59,53.46,53.48,119624.0,42.5546,42.5625,42.4593,42.4751,119624.0
2016-04-07 10:30:00,53.48,53.53,53.45,53.51,89704.0,42.4751,42.5149,42.4513,42.499,89704.0
2016-04-07 10:40:00,53.5,53.53,53.44,53.49,78906.0,42.491,42.5149,42.4434,42.4831,78906.0
2016-04-07 10:50:00,53.48,53.52,53.43,53.51,88807.0,42.4751,42.5069,42.4354,42.499,88807.0
2016-04-07 11:00:00,53.51,53.51,53.36,53.37,90978.0,42.499,42.499,42.3798,42.3878,90978.0
2016-04-07 11:10:00,53.37,53.51,53.35,53.48,111154.0,42.3878,42.499,42.3719,42.4751,111154.0
2016-04-07 11:20:00,53.47,53.47,53.34,53.41,102244.0,42.4672,42.4672,42.364,42.4195,102244.0
2016-04-07 11:30:00,53.41,53.55,53.4,53.43,115002.0,42.4195,42.5307,42.4116,42.4354,115002.0
2016-04-07 11:40:00,53.43,53.43,53.35,53.42,73619.0,42.4354,42.4354,42.3719,42.4275,73619.0
2016-04-07 11:50:00,53.43,53.48,53.36,53.36,79063.0,42.4354,42.4751,42.3798,42.3798,79063.0
2016-04-07 12:00:00,53.36,53.4,53.31,53.34,52560.0,42.3798,42.4116,42.3401,42.364,52560.0
2016-04-07 12:10:00,53.33,53.34,53.25,53.26,73296.0,42.356,42.364,42.2925,42.3004,73296.0
2016-04-07 12:20:00,53.25,53.32,53.24,53.32,49902.0,42.2925,42.3481,42.2845,42.3481,49902.0
2016-04-07 12:30:00,53.32,53.32,53.23,53.3,76191.0,42.3481,42.3481,42.2766,42.3322,76191.0
2016-04-07 12:40:00,53.29,53.34,53.27,53.34,138396.0,42.3242,42.364,42.3084,42.364,138396.0
2016-04-07 12:50:00,53.34,53.39,53.29,53.37,53845.0,42.364,42.4037,42.3242,42.3878,53845.0
2016-04-07 13:00:00,53.36,53.44,53.35,53.44,49591.0,42.3798,42.4434,42.3719,42.4434,49591.0
2016-04-07 13:10:00,53.44,53.54,53.41,53.45,86034.0,42.4434,42.5228,42.4195,42.4513,86034.0
2016-04-07 13:20:00,53.45,53.46,53.42,53.42,49591.0,42.4513,42.4593,42.4275,42.4275,49591.0
2016-04-07 13:30:00,53.43,53.47,53.35,53.39,57532.0,42.4354,42.4672,42.3719,42.4037,57532.0
2016-04-07 13:40:00,53.4,53.41,53.26,53.27,58815.0,42.4116,42.4195,42.3004,42.3084,58815.0
2016-04-07 13:50:00,53.28,53.29,53.17,53.2,72613.0,42.3163,42.3242,42.2289,42.2528,72613.0
2016-04-07 14:00:00,53.19,53.2,53.06,53.07,113667.0,42.2448,42.2528,42.1416,42.1495,113667.0
2016-04-07 14:10:00,53.07,53.1,53.0,53.0,124527.0,42.1495,42.1733,42.0939,42.0939,124527.0
2016-04-07 14:20:00,53.01,53.06,52.97,53.06,100700.0,42.1019,42.1416,42.0701,42.1416,100700.0
2016-04-07 14:30:00,53.08,53.11,53.02,53.04,125729.0,42.1575,42.1813,42.1098,42.1257,125729.0
2016-04-07 14:40:00,53.03,53.03,52.85,52.86,231286.0,42.1177,42.1177,41.9748,41.9827,231286.0
2016-04-07 14:50:00,52.85,52.94,52.81,52.9,166324.0,41.9748,42.0463,41.943,42.0145,166324.0
2016-04-07 15:00:00,52.9,53.01,52.87,53.01,154477.0,42.0145,42.1019,41.9907,42.1019,154477.0
2016-04-07 15:10:00,53.02,53.13,53.02,53.08,158763.0,42.1098,42.1972,42.1098,42.1575,158763.0
2016-04-07 15:20:00,53.08,53.2,53.08,53.12,203524.0,42.1575,42.2528,42.1575,42.1892,203524.0
2016-04-07 15:30:00,53.13,53.19,53.05,53.08,199074.0,42.1972,42.2448,42.1336,42.1575,199074.0
2016-04-07 15:40:00,53.08,53.14,53.04,53.1,207000.0,42.1575,42.2051,42.1257,42.1733,207000.0
2016-04-07 15:50:00,53.1,53.15,53.04,53.11,429221.0,42.1733,42.213,42.1257,42.1813,429221.0
2016-04-08 09:30:00,53.44,53.55,53.41,53.47,215831.0,42.4434,42.5307,42.4195,42.4672,215831.0
2016-04-08 09:40:00,53.48,53.62,53.41,53.56,104471.0,42.4751,42.5863,42.4195,42.5387,104471.0
2016-04-08 09:50:00,53.58,53.62,53.5,53.56,129458.0,42.5546,42.5863,42.491,42.5387,129458.0
2016-04-08 10:00:00,53.58,53.66,53.56,53.58,92651.0,42.5546,42.6181,42.5387,42.5546,92651.0
2016-04-08 10:10:00,53.58,53.64,53.52,53.6,88189.0,42.5546,42.6022,42.5069,42.5705,88189.0
2016-04-08 10:20:00,53.6,53.62,53.5,53.58,80547.0,42.5705,42.5863,42.491,42.5546,80547.0
2016-04-08 10:30:00,53.57,53.61,53.49,53.5,72829.0,42.5466,42.5784,42.4831,42.491,72829.0
2016-04-08 10:40:00,53.49,53.56,53.49,53.5,107947.0,42.4831,42.5387,42.4831,42.491,107947.0
2016-04-08 10:50:00,53.5,53.55,53.49,53.49,155475.0,42.491,42.5307,42.4831,42.4831,155475.0
2016-04-08 11:00:00,53.5,53.54,53.49,53.51,52102.0,42.491,42.5228,42.4831,42.499,52102.0
2016-04-08 11:10:00,53.51,53.54,53.41,53.42,92749.0,42.499,42.5228,42.4195,42.4275,92749.0
2016-04-08 11:20:00,53.42,53.43,53.34,53.41,91650.0,42.4275,42.4354,42.364,42.4195,91650.0
2016-04-08 11:30:00,53.41,53.42,53.26,53.26,102980.0,42.4195,42.4275,42.3004,42.3004,102980.0
2016-04-08 11:40:00,53.26,53.33,53.25,53.32,180973.0,42.3004,42.356,42.2925,42.3481,180973.0
2016-04-08 11:50:00,53.31,53.4,53.31,53.39,75915.0,42.3401,42.4116,42.3401,42.4037,75915.0
2016-04-08 12:00:00,53.39,53.45,53.39,53.43,65073.0,42.4037,42.4513,42.4037,42.4354,65073.0
2016-04-08 12:10:00,53.44,53.49,53.41,53.42,97852.0,42.4434,42.4831,42.4195,42.4275,97852.0
2016-04-08 12:20:00,53.41,53.43,53.35,53.37,57262.0,42.4195,42.4354,42.3719,42.3878,57262.0
2016-04-08 12:30:00,53.36,53.37,53.32,53.36,83081.0,42.3798,42.3878,42.3481,42.3798,83081.0
2016-04-08 12:40:00,53.36,53.36,53.28,53.31,42903.0,42.3798,42.3798,42.3163,42.3401,42903.0
2016-04-08 12:50:00,53.32,53.34,53.27,53.28,35791.0,42.3481,42.364,42.3084,42.3163,35791.0
2016-04-08 13:00:00,53.27,53.33,53.27,53.32,77315.0,42.3084,42.356,42.3084,42.3481,77315.0
2016-04-08 13:10:00,53.32,53.37,53.27,53.27,43445.0,42.3481,42.3878,42.3084,42.3084,43445.0
2016-04-08 13:20:00,53.26,53.34,53.24,53.26,69921.0,42.3004,42.364,42.2845,42.3004,69921.0
2016-04-08 13:30:00,53.25,53.36,53.24,53.35,65707.0,42.2925,42.3798,42.2845,42.3719,65707.0
2016-04-08 13:40:00,53.34,53.36,53.31,53.31,36758.0,42.364,42.3798,42.3401,42.3401,36758.0
2016-04-08 13:50:00,53.31,53.39,53.31,53.39,65603.0,42.3401,42.4037,42.3401,42.4037,65603.0
2016-04-08 14:00:00,53.39,53.39,53.3,53.34,55687.0,42.4037,42.4037,42.3322,42.364,55687.0
2016-04-08 14:10:00,53.34,53.42,53.33,53.4,77944.0,42.364,42.4275,42.356,42.4116,77944.0
2016-04-08 14:20:00,53.4,53.41,53.34,53.37,84200.0,42.4116,42.4195,42.364,42.3878,84200.0
2016-04-08 14:30:00,53.37,53.38,53.3,53.32,127502.0,42.3878,42.3957,42.3322,42.3481,127502.0
2016-04-08 14:40:00,53.32,53.33,53.3,53.3,82819.0,42.3481,42.356,42.3322,42.3322,82819.0
2016-04-08 14:50:00,53.3,53.31,53.2,53.22,221992.0,42.3322,42.3401,42.2528,42.2686,221992.0
2016-04-08 15:00:00,53.23,53.24,53.11,53.12,151711.0,42.2766,42.2845,42.1813,42.1892,151711.0
2016-04-08 15:10:00,53.12,53.19,53.09,53.12,162276.0,42.1892,42.2448,42.1654,42.1892,162276.0
2016-04-08 15:20:00,53.13,53.19,53.1,53.15,163311.0,42.1972,42.2448,42.1733,42.213,163311.0
2016-04-08 15:30:00,53.15,53.18,53.05,53.11,176433.0,42.213,42.2369,42.1336,42.1813,176433.0
2016-04-08 15:40:00,53.11,53.21,53.1,53.16,273970.0,42.1813,42.2607,42.1733,42.221,273970.0
2016-04-08 15:50:00,53.16,53.19,53.1,53.17,333895.0,42.221,42.2448,42.1733,42.2289,333895.0
2016-04-11 09:30:00,53.44,53.6,53.3,53.56,169787.0,42.4434,42.5705,42.3322,42.5387,169787.0
2016-04-11 09:40:00,53.54,53.67,53.48,53.57,106747.0,42.5228,42.626,42.4751,42.5466,106747.0
2016-04-11 09:50:00,53.58,53.67,53.57,53.61,85552.0,42.5546,42.626,42.5466,42.5784,85552.0
2016-04-11 10:00:00,53.61,53.69,53.57,53.66,97867.0,42.5784,42.6419,42.5466,42.6181,97867.0
2016-04-11 10:10:00,53.66,53.75,53.65,53.73,90159.0,42.6181,42.6896,42.6102,42.6737,90159.0
2016-04-11 10:20:00,53.72,53.76,53.7,53.72,122037.0,42.6658,42.6975,42.6499,42.6658,122037.0
2016-04-11 10:30:00,53.72,53.73,53.53,53.56,77097.0,42.6658,42.6737,42.5149,42.5387,77097.0
2016-04-11 10:40:00,53.55,53.55,53.34,53.42,89043.0,42.5307,42.5307,42.364,42.4275,89043.0
2016-04-11 10:50:00,53.42,53.49,53.33,53.33,71729.0,42.4275,42.4831,42.356,42.356,71729.0
2016-04-11 11:00:00,53.34,53.37,53.3,53.32,180505.0,42.364,42.3878,42.3322,42.3481,180505.0
2016-04-11 11:10:00,53.32,53.43,53.3,53.43,124640.0,42.3481,42.4354,42.3322,42.4354,124640.0
2016-04-11 11:20:00,53.43,53.5,53.4,53.48,116476.0,42.4354,42.491,42.4116,42.4751,116476.0
2016-04-11 11:30:00,53.48,53.48,53.39,53.47,125071.0,42.4751,42.4751,42.4037,42.4672,125071.0
2016-04-11 11:40:00,53.47,53.52,53.41,53.51,86860.0,42.4672,42.5069,42.4195,42.499,86860.0
2016-04-11 11:50:00,53.51,53.67,53.49,53.66,83827.0,42.499,42.626,42.4831,42.6181,83827.0
2016-04-11 12:00:00,53.66,53.69,53.52,53.52,56734.0,42.6181,42.6419,42.5069,42.5069,56734.0
2016-04-11 12:10:00,53.52,53.67,53.52,53.64,47058.0,42.5069,42.626,42.5069,42.6022,47058.0
2016-04-11 12:20:00,53.64,53.64,53.55,53.55,49787.0,42.6022,42.6022,42.5307,42.5307,49787.0
2016-04-11 12:30:00,53.55,53.59,53.52,53.56,42583.0,42.5307,42.5625,42.5069,42.5387,42583.0
2016-04-11 12:40:00,53.55,53.66,53.53,53.64,44535.0,42.5307,42.6181,42.5149,42.6022,44535.0
2016-04-11 12:50:00,53.63,53.7,53.6,53.67,46861.0,42.5943,42.6499,42.5705,42.626,46861.0
2016-04-11 13:00:00,53.67,53.71,53.62,53.69,51188.0,42.626,42.6578,42.5863,42.6419,51188.0
2016-04-11 13:10:00,53.7,53.74,53.68,53.71,41593.0,42.6499,42.6816,42.634,42.6578,41593.0
2016-04-11 13:20:00,53.7,53.71,53.59,53.61,186281.0,42.6499,42.6578,42.5625,42.5784,186281.0
2016-04-11 13:30:00,53.61,53.67,53.57,53.58,67621.0,42.5784,42.626,42.5466,42.5546,67621.0
2016-04-11 13:40:00,53.58,53.62,53.55,53.6,44538.0,42.5546,42.5863,42.5307,42.5705,44538.0
2016-04-11 13:50:00,53.6,53.63,53.56,53.58,67055.0,42.5705,42.5943,42.5387,42.5546,67055.0
2016-04-11 14:00:00,53.58,53.64,53.48,53.5,56838.0,42.5546,42.6022,42.4751,42.491,56838.0
2016-04-11 14:10:00,53.5,53.64,53.5,53.64,92374.0,42.491,42.6022,42.491,42.6022,92374.0
2016-04-11 14:20:00,53.63,53.64,53.56,53.58,49037.0,42.5943,42.6022,42.5387,42.5546,49037.0
2016-04-11 14:30:00,53.58,53.65,53.53,53.65,55643.0,42.5546,42.6102,42.5149,42.6102,55643.0
2016-04-11 14:40:00,53.64,53.65,53.56,53.56,134574.0,42.6022,42.6102,42.5387,42.5387,134574.0
2016-04-11 14:50:00,53.55,53.66,53.49,53.66,74810.0,42.5307,42.6181,42.4831,42.6181,74810.0
2016-04-11 15:00:00,53.66,53.67,53.56,53.58,106576.0,42.6181,42.626,42.5387,42.5546,106576.0
2016-04-11 15:10:00,53.58,53.64,53.58,53.62,156873.0,42.5546,42.6022,42.5546,42.5863,156873.0
2016-04-11 15:20:00,53.62,53.65,53.51,53.51,127219.0,42.5863,42.6102,42.499,42.499,127219.0
2016-04-11 15:30:00,53.51,53.53,53.42,53.43,123754.0,42.499,42.5149,42.4275,42.4354,123754.0
2016-04-11 15:40:00,53.43,53.45,53.34,53.42,228967.0,42.4354,42.4513,42.364,42.4275,228967.0
2016-04-11 15:50:00,53.42,53.45,53.38,53.39,567928.0,42.4275,42.4513,42.3957,42.4037,567928.0
2016-04-12 09:30:00,53.46,53.63,53.26,53.59,198103.0,42.4593,42.5943,42.3004,42.5625,198103.0
2016-04-12 09:40:00,53.58,53.6,53.43,53.5,334937.0,42.5546,42.5705,42.4354,42.491,334937.0
2016-04-12 09:50:00,53.5,53.54,53.46,53.5,209749.0,42.491,42.5228,42.4593,42.491,209749.0
2016-04-12 10:00:00,53.5,53.5,53.33,53.35,216057.0,42.491,42.491,42.356,42.3719,216057.0
2016-04-12 10:10:00,53.34,53.34,53.16,53.22,553953.0,42.364,42.364,42.221,42.2686,553953.0
2016-04-12 10:20:00,53.23,53.26,53.14,53.24,141247.0,42.2766,42.3004,42.2051,42.2845,141247.0
2016-04-12 10:30:00,53.23,53.45,53.22,53.3,163382.0,42.2766,42.4513,42.2686,42.3322,163382.0
2016-04-12 10:40:00,53.3,53.42,53.15,53.19,353411.0,42.3322,42.4275,42.213,42.2448,353411.0
2016-04-12 10:50:00,53.19,53.32,53.18,53.21,411274.0,42.2448,42.3481,42.2369,42.2607,411274.0
2016-04-12 11:00:00,53.21,53.33,53.2,53.32,274124.0,42.2607,42.356,42.2528,42.3481,274124.0
2016-04-12 11:10:00,53.32,53.38,53.31,53.36,222437.0,42.3481,42.3957,42.3401,42.3798,222437.0
2016-04-12 11:20:00,53.36,53.48,53.34,53.39,297164.0,42.3798,42.4751,42.364,42.4037,297164.0
2016-04-12 11:30:00,53.38,53.42,53.34,53.41,273119.0,42.3957,42.4275,42.364,42.4195,273119.0
2016-04-12 11:40:00,53.42,53.43,53.36,53.37,170873.0,42.4275,42.4354,42.3798,42.3878,170873.0
2016-04-12 11:50:00,53.36,53.4,53.34,53.36,329091.0,42.3798,42.4116,42.364,42.3798,329091.0
2016-04-12 12:00:00,53.36,53.38,53.35,53.36,82560.0,42.3798,42.3957,42.3719,42.3798,82560.0
2016-04-12 12:10:00,53.35,53.41,53.35,53.4,91672.0,42.3719,42.4195,42.3719,42.4116,91672.0
2016-04-12 12:20:00,53.39,53.45,53.38,53.42,65934.0,42.4037,42.4513,42.3957,42.4275,65934.0
2016-04-12 12:30:00,53.42,53.51,53.41,53.51,189719.0,42.4275,42.499,42.4195,42.499,189719.0
2016-04-12 12:40:00,53.51,53.56,53.46,53.5,151761.0,42.499,42.5387,42.4593,42.491,151761.0
2016-04-12 12:50:00,53.5,53.52,53.41,53.48,215094.0,42.491,42.5069,42.4195,42.4751,215094.0
2016-04-12 13:00:00,53.49,53.58,53.47,53.53,138105.0,42.4831,42.5546,42.4672,42.5149,138105.0
2016-04-12 13:10:00,53.54,53.63,53.48,53.61,154817.0,42.5228,42.5943,42.4751,42.5784,154817.0
2016-04-12 13:20:00,53.62,53.67,53.56,53.59,344311.0,42.5863,42.626,42.5387,42.5625,344311.0
2016-04-12 13:30:00,53.59,53.65,53.44,53.45,377533.0,42.5625,42.6102,42.4434,42.4513,377533.0
2016-04-12 13:40:00,53.45,53.56,53.45,53.52,61934.0,42.4513,42.5387,42.4513,42.5069,61934.0
2016-04-12 13:50:00,53.52,53.68,53.51,53.6,364077.0,42.5069,42.634,42.499,42.5705,364077.0
2016-04-12 14:00:00,53.59,53.66,53.58,53.63,340911.0,42.5625,42.6181,42.5546,42.5943,340911.0
2016-04-12 14:10:00,53.64,53.67,53.56,53.65,319539.0,42.6022,42.626,42.5387,42.6102,319539.0
2016-04-12 14:20:00,53.65,53.67,53.61,53.64,95171.0,42.6102,42.626,42.5784,42.6022,95171.0
2016-04-12 14:30:00,53.63,53.75,53.63,53.72,318868.0,42.5943,42.6896,42.5943,42.6658,318868.0
2016-04-12 14:40:00,53.71,53.85,53.7,53.78,274656.0,42.6578,42.769,42.6499,42.7134,274656.0
2016-04-12 14:50:00,53.77,53.79,53.74,53.77,207657.0,42.7055,42.7214,42.6816,42.7055,207657.0
2016-04-12 15:00:00,53.78,53.87,53.75,53.8,535527.0,42.7134,42.7849,42.6896,42.7293,535527.0
2016-04-12 15:10:00,53.81,53.82,53.77,53.8,114413.0,42.7372,42.7452,42.7055,42.7293,114413.0
2016-04-12 15:20:00,53.79,53.81,53.69,53.76,134347.0,42.7214,42.7372,42.6419,42.6975,134347.0
2016-04-12 15:30:00,53.75,53.84,53.74,53.76,243936.0,42.6896,42.7611,42.6816,42.6975,243936.0
2016-04-12 15:40:00,53.75,53.86,53.75,53.81,386722.0,42.6896,42.7769,42.6896,42.7372,386722.0
2016-04-12 15:50:00,53.8,53.81,53.71,53.78,780612.0,42.7293,42.7372,42.6578,42.7134,780612.0
2016-04-13 09:30:00,54.08,54.83,54.08,54.79,226849.0,42.9517,43.5473,42.9517,43.5156,226849.0
2016-04-13 09:40:00,54.8,54.8,54.58,54.66,141261.0,43.5235,43.5235,43.3488,43.4123,141261.0
2016-04-13 09:50:00,54.66,54.72,54.48,54.57,207976.0,43.4123,43.46,43.2694,43.3408,207976.0
2016-04-13 10:00:00,54.59,54.59,54.41,54.43,348514.0,43.3567,43.3567,43.2138,43.2297,348514.0
2016-04-13 10:10:00,54.43,54.48,54.34,54.42,132341.0,43.2297,43.2694,43.1582,43.2217,132341.0
2016-04-13 10:20:00,54.43,54.47,54.36,54.4,119840.0,43.2297,43.2614,43.1741,43.2058,119840.0
2016-04-13 10:30:00,54.4,54.43,54.31,54.4,104285.0,43.2058,43.2297,43.1343,43.2058,104285.0
2016-04-13 10:40:00,54.4,54.54,54.39,54.54,122816.0,43.2058,43.317,43.1979,43.317,122816.0
2016-04-13 10:50:00,54.54,54.61,54.47,54.51,101655.0,43.317,43.3726,43.2614,43.2932,101655.0
2016-04-13 11:00:00,54.5,54.61,54.49,54.6,85440.0,43.2853,43.3726,43.2773,43.3647,85440.0
2016-04-13 11:10:00,54.6,54.6,54.5,54.59,85631.0,43.3647,43.3647,43.2853,43.3567,85631.0
2016-04-13 11:20:00,54.59,54.64,54.53,54.62,73843.0,43.3567,43.3964,43.3091,43.3806,73843.0
2016-04-13 11:30:00,54.63,54.68,54.62,54.66,107353.0,43.3885,43.4282,43.3806,43.4123,107353.0
2016-04-13 11:40:00,54.67,54.7,54.64,54.66,171915.0,43.4203,43.4441,43.3964,43.4123,171915.0
2016-04-13 11:50:00,54.66,54.72,54.65,54.72,51332.0,43.4123,43.46,43.4044,43.46,51332.0
2016-04-13 12:00:00,54.72,54.78,54.67,54.77,96138.0,43.46,43.5076,43.4203,43.4997,96138.0
2016-04-13 12:10:00,54.78,54.83,54.69,54.73,174473.0,43.5076,43.5473,43.4362,43.4679,174473.0
2016-04-13 12:20:00,54.73,54.75,54.61,54.64,94474.0,43.4679,43.4838,43.3726,43.3964,94474.0
2016-04-13 12:30:00,54.63,54.72,54.62,54.72,85750.0,43.3885,43.46,43.3806,43.46,85750.0
2016-04-13 12:40:00,54.72,54.78,54.67,54.77,60719.0,43.46,43.5076,43.4203,43.4997,60719.0
2016-04-13 12:50:00,54.77,54.79,54.69,54.72,68791.0,43.4997,43.5156,43.4362,43.46,68791.0
2016-04-13 13:00:00,54.71,54.75,54.67,54.73,65071.0,43.452,43.4838,43.4203,43.4679,65071.0
2016-04-13 13:10:00,54.73,54.73,54.64,54.7,71004.0,43.4679,43.4679,43.3964,43.4441,71004.0
2016-04-13 13:20:00,54.7,54.77,54.68,54.72,38779.0,43.4441,43.4997,43.4282,43.46,38779.0
2016-04-13 13:30:00,54.72,54.81,54.72,54.8,60662.0,43.46,43.5315,43.46,43.5235,60662.0
2016-04-13 13:40:00,54.81,54.88,54.8,54.85,214019.0,43.5315,43.5871,43.5235,43.5632,214019.0
2016-04-13 13:50:00,54.86,54.94,54.85,54.93,66748.0,43.5712,43.6347,43.5632,43.6268,66748.0
2016-04-13 14:00:00,54.93,55.02,54.88,55.01,165619.0,43.6268,43.6982,43.5871,43.6903,165619.0
2016-04-13 14:10:00,55.02,55.03,54.94,54.99,147628.0,43.6982,43.7062,43.6347,43.6744,147628.0
2016-04-13 14:20:00,54.99,55.01,54.93,54.96,83961.0,43.6744,43.6903,43.6268,43.6506,83961.0
2016-04-13 14:30:00,54.95,54.96,54.89,54.91,135002.0,43.6427,43.6506,43.595,43.6109,135002.0
2016-04-13 14:40:00,54.9,54.95,54.89,54.93,93490.0,43.6029,43.6427,43.595,43.6268,93490.0
2016-04-13 14:50:00,54.94,54.95,54.9,54.9,59390.0,43.6347,43.6427,43.6029,43.6029,59390.0
2016-04-13 15:00:00,54.89,55.02,54.87,55.01,131491.0,43.595,43.6982,43.5791,43.6903,131491.0
2016-04-13 15:10:00,55.01,55.04,54.99,55.02,85241.0,43.6903,43.7141,43.6744,43.6982,85241.0
2016-04-13 15:20:00,55.03,55.07,55.0,55.05,104108.0,43.7062,43.738,43.6824,43.7221,104108.0
2016-04-13 15:30:00,55.05,55.11,55.03,55.07,117953.0,43.7221,43.7697,43.7062,43.738,117953.0
2016-04-13 15:40:00,55.08,55.09,54.93,54.96,352949.0,43.7459,43.7538,43.6268,43.6506,352949.0
2016-04-13 15:50:00,54.96,55.15,54.96,55.14,697382.0,43.6506,43.8015,43.6506,43.7936,697382.0
2016-04-14 09:30:00,55.0,55.27,54.82,55.26,181673.0,43.6824,43.8968,43.5394,43.8889,181673.0
2016-04-14 09:40:00,55.24,55.33,55.18,55.32,90176.0,43.873,43.9445,43.8253,43.9365,90176.0
2016-04-14 09:50:00,55.31,55.31,54.92,54.95,130194.0,43.9286,43.9286,43.6188,43.6427,130194.0
2016-04-14 10:00:00,54.96,55.02,54.91,54.96,168028.0,43.6506,43.6982,43.6109,43.6506,168028.0
2016-04-14 10:10:00,54.95,55.16,54.95,55.11,432588.0,43.6427,43.8094,43.6427,43.7697,432588.0
2016-04-14 10:20:00,55.11,55.38,55.1,55.35,402928.0,43.7697,43.9842,43.7618,43.9603,402928.0
2016-04-14 10:30:00,55.35,55.37,55.05,55.05,191664.0,43.9603,43.9762,43.7221,43.7221,191664.0
2016-04-14 10:40:00,55.05,55.07,54.96,55.02,159461.0,43.7221,43.738,43.6506,43.6982,159461.0
2016-04-14 10:50:00,55.01,55.18,55.0,55.13,113252.0,43.6903,43.8253,43.6824,43.7856,113252.0
2016-04-14 11:00:00,55.12,55.24,55.1,55.23,117053.0,43.7777,43.873,43.7618,43.865,117053.0
2016-04-14 11:10:00,55.24,55.36,55.2,55.31,247238.0,43.873,43.9683,43.8412,43.9286,247238.0
2016-04-14 11:20:00,55.31,55.35,55.27,55.35,74477.0,43.9286,43.9603,43.8968,43.9603,74477.0
2016-04-14 11:30:00,55.35,55.52,55.35,55.51,99727.0,43.9603,44.0954,43.9603,44.0874,99727.0
2016-04-14 11:40:00,55.51,55.57,55.44,55.56,139161.0,44.0874,44.1351,44.0318,44.1271,139161.0
2016-04-14 11:50:00,55.56,55.56,55.38,55.44,90725.0,44.1271,44.1271,43.9842,44.0318,90725.0
2016-04-14 12:00:00,55.44,55.5,55.4,55.44,39061.0,44.0318,44.0795,44.0001,44.0318,39061.0
2016-04-14 12:10:00,55.44,55.52,55.44,55.51,88181.0,44.0318,44.0954,44.0318,44.0874,88181.0
2016-04-14 12:20:00,55.52,55.55,55.49,55.5,113719.0,44.0954,44.1192,44.0715,44.0795,113719.0
2016-04-14 12:30:00,55.49,55.53,55.46,55.5,127974.0,44.0715,44.1033,44.0477,44.0795,127974.0
2016-04-14 12:40:00,55.5,55.58,55.49,55.53,82913.0,44.0795,44.143,44.0715,44.1033,82913.0
2016-04-14 12:50:00,55.52,55.55,55.49,55.53,63232.0,44.0954,44.1192,44.0715,44.1033,63232.0
2016-04-14 13:00:00,55.53,55.56,55.49,55.54,69345.0,44.1033,44.1271,44.0715,44.1112,69345.0
2016-04-14 13:10:00,55.53,55.55,55.46,55.47,73363.0,44.1033,44.1192,44.0477,44.0557,73363.0
2016-04-14 13:20:00,55.48,55.48,55.38,55.4,94931.0,44.0636,44.0636,43.9842,44.0001,94931.0
2016-04-14 13:30:00,55.39,55.39,55.27,55.31,73804.0,43.9921,43.9921,43.8968,43.9286,73804.0
2016-04-14 13:40:00,55.31,55.34,55.26,55.27,82154.0,43.9286,43.9524,43.8889,43.8968,82154.0
2016-04-14 13:50:00,55.26,55.3,55.2,55.23,83567.0,43.8889,43.9206,43.8412,43.865,83567.0
2016-04-14 14:00:00,55.23,55.28,55.19,55.28,74870.0,43.865,43.9047,43.8333,43.9047,74870.0
2016-04-14 14:10:00,55.28,55.3,55.22,55.3,129652.0,43.9047,43.9206,43.8571,43.9206,129652.0
2016-04-14 14:20:00,55.3,55.4,55.3,55.39,111586.0,43.9206,44.0001,43.9206,43.9921,111586.0
2016-04-14 14:30:00,55.39,55.41,55.28,55.3,116539.0,43.9921,44.008,43.9047,43.9206,116539.0
2016-04-14 14:40:00,55.31,55.41,55.31,55.34,77501.0,43.9286,44.008,43.9286,43.9524,77501.0
2016-04-14 14:50:00,55.33,55.42,55.32,55.35,76408.0,43.9445,44.0159,43.9365,43.9603,76408.0
2016-04-14 15:00:00,55.36,55.4,55.36,55.39,88726.0,43.9683,44.0001,43.9683,43.9921,88726.0
2016-04-14 15:10:00,55.38,55.39,55.3,55.34,77563.0,43.9842,43.9921,43.9206,43.9524,77563.0
2016-04-14 15:20:00,55.35,55.4,55.32,55.32,88008.0,43.9603,44.0001,43.9365,43.9365,88008.0
2016-04-14 15:30:00,55.32,55.38,55.3,55.34,98036.0,43.9365,43.9842,43.9206,43.9524,98036.0
2016-04-14 15:40:00,55.33,55.35,55.26,55.26,134746.0,43.9445,43.9603,43.8889,43.8889,134746.0
2016-04-14 15:50:00,55.27,55.29,55.18,55.24,238693.0,43.8968,43.9127,43.8253,43.873,238693.0
2016-04-15 09:30:00,55.59,55.59,55.0,55.01,560443.0,44.151,44.151,43.6824,43.6903,560443.0
2016-04-15 09:40:00,55.03,55.12,54.99,55.07,159596.0,43.7062,43.7777,43.6744,43.738,159596.0
2016-04-15 09:50:00,55.07,55.15,55.04,55.14,108572.0,43.738,43.8015,43.7141,43.7936,108572.0
2016-04-15 10:00:00,55.14,55.15,55.01,55.02,179561.0,43.7936,43.8015,43.6903,43.6982,179561.0
2016-04-15 10:10:00,55.02,55.08,54.99,55.04,119586.0,43.6982,43.7459,43.6744,43.7141,119586.0
2016-04-15 10:20:00,55.04,55.22,55.0,55.21,109574.0,43.7141,43.8571,43.6824,43.8492,109574.0
2016-04-15 10:30:00,55.21,55.31,55.18,55.27,104525.0,43.8492,43.9286,43.8253,43.8968,104525.0
2016-04-15 10:40:00,55.27,55.3,55.24,55.28,72420.0,43.8968,43.9206,43.873,43.9047,72420.0
2016-04-15 10:50:00,55.27,55.27,55.16,55.21,85788.0,43.8968,43.8968,43.8094,43.8492,85788.0
2016-04-15 11:00:00,55.2,55.31,55.19,55.31,71913.0,43.8412,43.9286,43.8333,43.9286,71913.0
2016-04-15 11:10:00,55.3,55.39,55.27,55.38,69201.0,43.9206,43.9921,43.8968,43.9842,69201.0
2016-04-15 11:20:00,55.38,55.43,55.33,55.33,73964.0,43.9842,44.0239,43.9445,43.9445,73964.0
2016-04-15 11:30:00,55.33,55.39,55.3,55.35,80456.0,43.9445,43.9921,43.9206,43.9603,80456.0
2016-04-15 11:40:00,55.35,55.45,55.31,55.34,72619.0,43.9603,44.0398,43.9286,43.9524,72619.0
2016-04-15 11:50:00,55.34,55.41,55.31,55.33,79826.0,43.9524,44.008,43.9286,43.9445,79826.0
2016-04-15 12:00:00,55.32,55.32,55.16,55.21,83939.0,43.9365,43.9365,43.8094,43.8492,83939.0
2016-04-15 12:10:00,55.22,55.26,55.19,55.23,93463.0,43.8571,43.8889,43.8333,43.865,93463.0
2016-04-15 12:20:00,55.24,55.27,55.2,55.23,98295.0,43.873,43.8968,43.8412,43.865,98295.0
2016-04-15 12:30:00,55.24,55.24,55.14,55.19,131240.0,43.873,43.873,43.7936,43.8333,131240.0
2016-04-15 12:40:00,55.18,55.21,55.15,55.18,72083.0,43.8253,43.8492,43.8015,43.8253,72083.0
2016-04-15 12:50:00,55.17,55.2,55.15,55.19,112571.0,43.8174,43.8412,43.8015,43.8333,112571.0
2016-04-15 13:00:00,55.18,55.2,55.14,55.14,76176.0,43.8253,43.8412,43.7936,43.7936,76176.0
2016-04-15 13:10:00,55.14,55.17,55.11,55.14,78907.0,43.7936,43.8174,43.7697,43.7936,78907.0
2016-04-15 13:20:00,55.14,55.19,55.1,55.15,168447.0,43.7936,43.8333,43.7618,43.8015,168447.0
2016-04-15 13:30:00,55.15,55.15,55.05,55.05,83999.0,43.8015,43.8015,43.7221,43.7221,83999.0
2016-04-15 13:40:00,55.05,55.11,55.01,55.07,118042.0,43.7221,43.7697,43.6903,43.738,118042.0
2016-04-15 13:50:00,55.07,55.09,55.0,55.02,92903.0,43.738,43.7538,43.6824,43.6982,92903.0
2016-04-15 14:00:00,55.02,55.08,54.99,55.05,79208.0,43.6982,43.7459,43.6744,43.7221,79208.0
2016-04-15 14:10:00,55.05,55.1,55.05,55.05,128435.0,43.7221,43.7618,43.7221,43.7221,128435.0
2016-04-15 14:20:00,55.05,55.08,55.02,55.05,138738.0,43.7221,43.7459,43.6982,43.7221,138738.0
2016-04-15 14:30:00,55.04,55.06,55.01,55.03,127740.0,43.7141,43.73,43.6903,43.7062,127740.0
2016-04-15 14:40:00,55.04,55.05,54.98,55.05,246467.0,43.7141,43.7221,43.6665,43.7221,246467.0
2016-04-15 14:50:00,55.04,55.13,55.01,55.13,100562.0,43.7141,43.7856,43.6903,43.7856,100562.0
2016-04-15 15:00:00,55.13,55.18,55.11,55.16,133569.0,43.7856,43.8253,43.7697,43.8094,133569.0
2016-04-15 15:10:00,55.16,55.2,55.12,55.15,165047.0,43.8094,43.8412,43.7777,43.8015,165047.0
2016-04-15 15:20:00,55.15,55.17,55.08,55.09,333322.0,43.8015,43.8174,43.7459,43.7538,333322.0
2016-04-15 15:30:00,55.09,55.09,55.0,55.01,377504.0,43.7538,43.7538,43.6824,43.6903,377504.0
2016-04-15 15:40:00,55.01,55.01,54.89,54.91,479365.0,43.6903,43.6903,43.595,43.6109,479365.0
2016-04-15 15:50:00,54.91,54.96,54.86,54.94,571069.0,43.6109,43.6506,43.5712,43.6347,571069.0
2016-04-18 09:30:00,54.92,54.92,54.62,54.87,129560.0,43.6188,43.6188,43.3806,43.5791,129560.0
2016-04-18 09:40:00,54.88,55.0,54.79,54.88,188186.0,43.5871,43.6824,43.5156,43.5871,188186.0
2016-04-18 09:50:00,54.87,55.07,54.8,54.98,221385.0,43.5791,43.738,43.5235,43.6665,221385.0
2016-04-18 10:00:00,54.97,55.09,54.94,54.96,205916.0,43.6585,43.7538,43.6347,43.6506,205916.0
2016-04-18 10:10:00,54.96,54.97,54.8,54.84,181915.0,43.6506,43.6585,43.5235,43.5553,181915.0
2016-04-18 10:20:00,54.84,54.9,54.76,54.79,135207.0,43.5553,43.6029,43.4918,43.5156,135207.0
2016-04-18 10:30:00,54.79,54.93,54.69,54.75,167451.0,43.5156,43.6268,43.4362,43.4838,167451.0
2016-04-18 10:40:00,54.75,54.87,54.75,54.86,116536.0,43.4838,43.5791,43.4838,43.5712,116536.0
2016-04-18 10:50:00,54.85,54.94,54.85,54.89,113081.0,43.5632,43.6347,43.5632,43.595,113081.0
2016-04-18 11:00:00,54.88,55.03,54.88,54.99,149213.0,43.5871,43.7062,43.5871,43.6744,149213.0
2016-04-18 11:10:00,55.0,55.04,54.95,55.02,120719.0,43.6824,43.7141,43.6427,43.6982,120719.0
2016-04-18 11:20:00,55.03,55.1,54.93,54.93,207480.0,43.7062,43.7618,43.6268,43.6268,207480.0
2016-04-18 11:30:00,54.94,54.98,54.9,54.94,152955.0,43.6347,43.6665,43.6029,43.6347,152955.0
2016-04-18 11:40:00,54.94,55.05,54.93,54.96,110869.0,43.6347,43.7221,43.6268,43.6506,110869.0
2016-04-18 11:50:00,54.96,55.01,54.95,54.96,69675.0,43.6506,43.6903,43.6427,43.6506,69675.0
2016-04-18 12:00:00,54.95,54.99,54.95,54.95,113916.0,43.6427,43.6744,43.6427,43.6427,113916.0
2016-04-18 12:10:00,54.95,54.97,54.95,54.96,83454.0,43.6427,43.6585,43.6427,43.6506,83454.0
2016-04-18 12:20:00,54.96,55.0,54.94,54.97,81102.0,43.6506,43.6824,43.6347,43.6585,81102.0
2016-04-18 12:30:00,54.96,55.04,54.91,54.98,197384.0,43.6506,43.7141,43.6109,43.6665,197384.0
2016-04-18 12:40:00,54.98,55.03,54.89,54.89,181355.0,43.6665,43.7062,43.595,43.595,181355.0
2016-04-18 12:50:00,54.9,55.05,54.87,54.98,353292.0,43.6029,43.7221,43.5791,43.6665,353292.0
2016-04-18 13:00:00,54.97,55.02,54.9,54.98,258831.0,43.6585,43.6982,43.6029,43.6665,258831.0
2016-04-18 13:10:00,54.98,54.98,54.9,54.91,56562.0,43.6665,43.6665,43.6029,43.6109,56562.0
2016-04-18 13:20:00,54.91,54.94,54.88,54.9,81358.0,43.6109,43.6347,43.5871,43.6029,81358.0
2016-04-18 13:30:00,54.9,54.97,54.89,54.96,88113.0,43.6029,43.6585,43.595,43.6506,88113.0
2016-04-18 13:40:00,54.96,55.01,54.95,54.97,64727.0,43.6506,43.6903,43.6427,43.6585,64727.0
2016-04-18 13:50:00,54.96,55.0,54.95,54.97,119428.0,43.6506,43.6824,43.6427,43.6585,119428.0
2016-04-18 14:00:00,54.97,55.01,54.93,54.97,213869.0,43.6585,43.6903,43.6268,43.6585,213869.0
2016-04-18 14:10:00,54.96,55.01,54.96,55.0,833387.0,43.6506,43.6903,43.6506,43.6824,833387.0
2016-04-18 14:20:00,55.01,55.04,54.93,54.94,499990.0,43.6903,43.7141,43.6268,43.6347,499990.0
2016-04-18 14:30:00,54.94,55.12,54.93,55.11,301151.0,43.6347,43.7777,43.6268,43.7697,301151.0
2016-04-18 14:40:00,55.11,55.13,55.05,55.1,261487.0,43.7697,43.7856,43.7221,43.7618,261487.0
2016-04-18 14:50:00,55.1,55.11,55.05,55.09,234631.0,43.7618,43.7697,43.7221,43.7538,234631.0
2016-04-18 15:00:00,55.09,55.1,55.05,55.08,170801.0,43.7538,43.7618,43.7221,43.7459,170801.0
2016-04-18 15:10:00,55.07,55.17,55.07,55.16,149257.0,43.738,43.8174,43.738,43.8094,149257.0
2016-04-18 15:20:00,55.17,55.21,55.15,55.16,168098.0,43.8174,43.8492,43.8015,43.8094,168098.0
2016-04-18 15:30:00,55.16,55.24,55.14,55.17,218364.0,43.8094,43.873,43.7936,43.8174,218364.0
2016-04-18 15:40:00,55.17,55.22,55.14,55.15,449334.0,43.8174,43.8571,43.7936,43.8015,449334.0
2016-04-18 15:50:00,55.15,55.31,55.13,55.3,679117.0,43.8015,43.9286,43.7856,43.9206,679117.0
2016-04-19 09:30:00,55.39,55.86,55.28,55.78,165303.0,43.9921,44.3654,43.9047,44.3019,165303.0
2016-04-19 09:40:00,55.78,55.8,55.61,55.71,87284.0,44.3019,44.3177,44.1668,44.2463,87284.0
2016-04-19 09:50:00,55.71,55.86,55.7,55.85,83826.0,44.2463,44.3654,44.2383,44.3575,83826.0
2016-04-19 10:00:00,55.85,55.93,55.8,55.93,104160.0,44.3575,44.421,44.3177,44.421,104160.0
2016-04-19 10:10:00,55.93,55.98,55.85,55.86,67158.0,44.421,44.4607,44.3575,44.3654,67158.0
2016-04-19 10:20:00,55.86,55.94,55.83,55.83,70414.0,44.3654,44.4289,44.3416,44.3416,70414.0
2016-04-19 10:30:00,55.84,55.9,55.79,55.89,92033.0,44.3495,44.3972,44.3098,44.3892,92033.0
2016-04-19 10:40:00,55.9,55.94,55.83,55.94,197571.0,44.3972,44.4289,44.3416,44.4289,197571.0
2016-04-19 10:50:00,55.94,56.05,55.94,56.01,134312.0,44.4289,44.5163,44.4289,44.4845,134312.0
2016-04-19 11:00:00,56.01,56.02,55.92,55.96,84538.0,44.4845,44.4925,44.4131,44.4448,84538.0
2016-04-19 11:10:00,55.96,55.99,55.92,55.94,94700.0,44.4448,44.4686,44.4131,44.4289,94700.0
2016-04-19 11:20:00,55.94,55.99,55.88,55.88,63474.0,44.4289,44.4686,44.3813,44.3813,63474.0
2016-04-19 11:30:00,55.88,55.9,55.81,55.86,35830.0,44.3813,44.3972,44.3257,44.3654,35830.0
2016-04-19 11:40:00,55.86,55.86,55.79,55.84,32427.0,44.3654,44.3654,44.3098,44.3495,32427.0
2016-04-19 11:50:00,55.83,55.84,55.65,55.66,131924.0,44.3416,44.3495,44.1986,44.2066,131924.0
2016-04-19 12:00:00,55.67,55.71,55.59,55.63,71389.0,44.2145,44.2463,44.151,44.1827,71389.0
2016-04-19 12:10:00,55.62,55.66,55.55,55.57,69408.0,44.1748,44.2066,44.1192,44.1351,69408.0
2016-04-19 12:20:00,55.56,55.73,55.55,55.71,64531.0,44.1271,44.2621,44.1192,44.2463,64531.0
2016-04-19 12:30:00,55.71,55.71,55.56,55.6,42755.0,44.2463,44.2463,44.1271,44.1589,42755.0
2016-04-19 12:40:00,55.61,55.61,55.52,55.52,33648.0,44.1668,44.1668,44.0954,44.0954,33648.0
2016-04-19 12:50:00,55.52,55.6,55.51,55.6,29495.0,44.0954,44.1589,44.0874,44.1589,29495.0
2016-04-19 13:00:00,55.6,55.7,55.59,55.7,65878.0,44.1589,44.2383,44.151,44.2383,65878.0
2016-04-19 13:10:00,55.69,55.71,55.66,55.7,55552.0,44.2304,44.2463,44.2066,44.2383,55552.0
2016-04-19 13:20:00,55.7,55.71,55.63,55.65,33703.0,44.2383,44.2463,44.1827,44.1986,33703.0
2016-04-19 13:30:00,55.65,55.67,55.62,55.64,46399.0,44.1986,44.2145,44.1748,44.1907,46399.0
2016-04-19 13:40:00,55.63,55.76,55.63,55.76,63084.0,44.1827,44.286,44.1827,44.286,63084.0
2016-04-19 13:50:00,55.76,55.77,55.71,55.73,34128.0,44.286,44.2939,44.2463,44.2621,34128.0
2016-04-19 14:00:00,55.72,55.78,55.7,55.73,62720.0,44.2542,44.3019,44.2383,44.2621,62720.0
2016-04-19 14:10:00,55.73,55.74,55.7,55.7,33049.0,44.2621,44.2701,44.2383,44.2383,33049.0
2016-04-19 14:20:00,55.7,55.73,55.66,55.69,38009.0,44.2383,44.2621,44.2066,44.2304,38009.0
2016-04-19 14:30:00,55.68,55.7,55.61,55.63,36350.0,44.2224,44.2383,44.1668,44.1827,36350.0
2016-04-19 14:40:00,55.63,55.74,55.62,55.74,59249.0,44.1827,44.2701,44.1748,44.2701,59249.0
2016-04-19 14:50:00,55.74,55.75,55.68,55.69,161288.0,44.2701,44.278,44.2224,44.2304,161288.0
2016-04-19 15:00:00,55.69,55.73,55.66,55.7,72005.0,44.2304,44.2621,44.2066,44.2383,72005.0
2016-04-19 15:10:00,55.71,55.81,55.7,55.76,75156.0,44.2463,44.3257,44.2383,44.286,75156.0
2016-04-19 15:20:00,55.76,55.83,55.74,55.81,158378.0,44.286,44.3416,44.2701,44.3257,158378.0
2016-04-19 15:30:00,55.82,55.86,55.77,55.8,142611.0,44.3336,44.3654,44.2939,44.3177,142611.0
2016-04-19 15:40:00,55.8,55.81,55.69,55.71,121721.0,44.3177,44.3257,44.2304,44.2463,121721.0
2016-04-19 15:50:00,55.71,55.75,55.67,55.72,215446.0,44.2463,44.278,44.2145,44.2542,215446.0
2016-04-20 09:30:00,55.8,55.99,55.78,55.83,81240.0,44.3177,44.4686,44.3019,44.3416,81240.0
2016-04-20 09:40:00,55.81,55.95,55.78,55.85,50439.0,44.3257,44.4369,44.3019,44.3575,50439.0
2016-04-20 09:50:00,55.85,55.89,55.81,55.86,25238.0,44.3575,44.3892,44.3257,44.3654,25238.0
2016-04-20 10:00:00,55.86,55.87,55.76,55.82,119091.0,44.3654,44.3733,44.286,44.3336,119091.0
2016-04-20 10:10:00,55.81,55.91,55.79,55.87,46467.0,44.3257,44.4051,44.3098,44.3733,46467.0
2016-04-20 10:20:00,55.85,55.95,55.83,55.91,116016.0,44.3575,44.4369,44.3416,44.4051,116016.0
2016-04-20 10:30:00,55.9,55.93,55.82,55.85,128544.0,44.3972,44.421,44.3336,44.3575,128544.0
2016-04-20 10:40:00,55.84,55.89,55.75,55.88,186442.0,44.3495,44.3892,44.278,44.3813,186442.0
2016-04-20 10:50:00,55.87,55.99,55.86,55.95,52189.0,44.3733,44.4686,44.3654,44.4369,52189.0
2016-04-20 11:00:00,55.96,55.96,55.87,55.93,43126.0,44.4448,44.4448,44.3733,44.421,43126.0
2016-04-20 11:10:00,55.93,55.99,55.92,55.96,71553.0,44.421,44.4686,44.4131,44.4448,71553.0
2016-04-20 11:20:00,55.95,55.97,55.87,55.87,46094.0,44.4369,44.4528,44.3733,44.3733,46094.0
2016-04-20 11:30:00,55.87,55.91,55.84,55.9,41623.0,44.3733,44.4051,44.3495,44.3972,41623.0
2016-04-20 11:40:00,55.88,55.93,55.86,55.88,27412.0,44.3813,44.421,44.3654,44.3813,27412.0
2016-04-20 11:50:00,55.89,55.92,55.86,55.91,51584.0,44.3892,44.4131,44.3654,44.4051,51584.0
2016-04-20 12:00:00,55.91,55.91,55.84,55.85,30527.0,44.4051,44.4051,44.3495,44.3575,30527.0
2016-04-20 12:10:00,55.86,55.86,55.78,55.81,31686.0,44.3654,44.3654,44.3019,44.3257,31686.0
2016-04-20 12:20:00,55.81,55.88,55.81,55.87,41139.0,44.3257,44.3813,44.3257,44.3733,41139.0
2016-04-20 12:30:00,55.87,55.89,55.83,55.86,26337.0,44.3733,44.3892,44.3416,44.3654,26337.0
2016-04-20 12:40:00,55.86,55.9,55.84,55.9,24605.0,44.3654,44.3972,44.3495,44.3972,24605.0
2016-04-20 12:50:00,55.91,55.96,55.9,55.93,19579.0,44.4051,44.4448,44.3972,44.421,19579.0
2016-04-20 13:00:00,55.93,55.95,55.89,55.94,39961.0,44.421,44.4369,44.3892,44.4289,39961.0
2016-04-20 13:10:00,55.94,55.98,55.91,55.94,41962.0,44.4289,44.4607,44.4051,44.4289,41962.0
2016-04-20 13:20:00,55.95,55.99,55.92,55.97,16456.0,44.4369,44.4686,44.4131,44.4528,16456.0
2016-04-20 13:30:00,55.96,56.04,55.96,56.04,35131.0,44.4448,44.5084,44.4448,44.5084,35131.0
2016-04-20 13:40:00,56.04,56.07,56.0,56.05,85654.0,44.5084,44.5322,44.4766,44.5163,85654.0
2016-04-20 13:50:00,56.06,56.1,56.03,56.03,66021.0,44.5242,44.556,44.5004,44.5004,66021.0
2016-04-20 14:00:00,56.03,56.1,56.02,56.09,47272.0,44.5004,44.556,44.4925,44.5481,47272.0
2016-04-20 14:10:00,56.1,56.16,56.09,56.14,53204.0,44.556,44.6037,44.5481,44.5878,53204.0
2016-04-20 14:20:00,56.13,56.19,56.12,56.18,47184.0,44.5798,44.6275,44.5719,44.6196,47184.0
2016-04-20 14:30:00,56.18,56.22,56.16,56.21,85028.0,44.6196,44.6513,44.6037,44.6434,85028.0
2016-04-20 14:40:00,56.21,56.27,56.2,56.26,50818.0,44.6434,44.691,44.6354,44.6831,50818.0
2016-04-20 14:50:00,56.26,56.35,56.26,56.33,89490.0,44.6831,44.7546,44.6831,44.7387,89490.0
2016-04-20 15:00:00,56.34,56.38,56.31,56.32,100492.0,44.7466,44.7784,44.7228,44.7307,100492.0
2016-04-20 15:10:00,56.32,56.34,56.28,56.34,92298.0,44.7307,44.7466,44.699,44.7466,92298.0
2016-04-20 15:20:00,56.34,56.34,56.27,56.27,143540.0,44.7466,44.7466,44.691,44.691,143540.0
2016-04-20 15:30:00,56.28,56.29,56.14,56.14,160598.0,44.699,44.7069,44.5878,44.5878,160598.0
2016-04-20 15:40:00,56.16,56.21,56.1,56.18,135672.0,44.6037,44.6434,44.556,44.6196,135672.0
2016-04-20 15:50:00,56.19,56.2,56.12,56.12,275544.0,44.6275,44.6354,44.5719,44.5719,275544.0
2016-04-21 09:30:00,55.9,56.24,55.86,55.92,168084.0,44.3972,44.6672,44.3654,44.4131,168084.0
2016-04-21 09:40:00,55.93,56.02,55.81,56.01,192443.0,44.421,44.4925,44.3257,44.4845,192443.0
2016-04-21 09:50:00,56.01,56.06,55.89,55.97,182840.0,44.4845,44.5242,44.3892,44.4528,182840.0
2016-04-21 10:00:00,55.96,56.0,55.93,55.97,173816.0,44.4448,44.4766,44.421,44.4528,173816.0
2016-04-21 10:10:00,55.98,56.15,55.93,56.07,103155.0,44.4607,44.5957,44.421,44.5322,103155.0
2016-04-21 10:20:00,56.07,56.11,55.96,55.99,117185.0,44.5322,44.564,44.4448,44.4686,117185.0
2016-04-21 10:30:00,55.98,56.02,55.95,56.01,139334.0,44.4607,44.4925,44.4369,44.4845,139334.0
2016-04-21 10:40:00,56.02,56.05,55.95,56.0,62747.0,44.4925,44.5163,44.4369,44.4766,62747.0
2016-04-21 10:50:00,56.0,56.09,55.99,56.07,62354.0,44.4766,44.5481,44.4686,44.5322,62354.0
2016-04-21 11:00:00,56.07,56.12,56.0,56.02,78979.0,44.5322,44.5719,44.4766,44.4925,78979.0
2016-04-21 11:10:00,56.02,56.05,55.97,56.0,60474.0,44.4925,44.5163,44.4528,44.4766,60474.0
2016-04-21 11:20:00,56.01,56.02,55.93,56.0,82011.0,44.4845,44.4925,44.421,44.4766,82011.0
2016-04-21 11:30:00,56.0,56.03,55.96,55.98,104793.0,44.4766,44.5004,44.4448,44.4607,104793.0
2016-04-21 11:40:00,55.98,56.02,55.94,55.97,129865.0,44.4607,44.4925,44.4289,44.4528,129865.0
2016-04-21 11:50:00,55.97,56.01,55.92,55.95,171728.0,44.4528,44.4845,44.4131,44.4369,171728.0
2016-04-21 12:00:00,55.95,56.0,55.93,56.0,232708.0,44.4369,44.4766,44.421,44.4766,232708.0
2016-04-21 12:10:00,56.0,56.1,55.99,56.07,95748.0,44.4766,44.556,44.4686,44.5322,95748.0
2016-04-21 12:20:00,56.07,56.07,55.98,56.03,79577.0,44.5322,44.5322,44.4607,44.5004,79577.0
2016-04-21 12:30:00,56.04,56.07,56.0,56.01,56082.0,44.5084,44.5322,44.4766,44.4845,56082.0
2016-04-21 12:40:00,56.02,56.11,55.98,55.98,75512.0,44.4925,44.564,44.4607,44.4607,75512.0
2016-04-21 12:50:00,55.98,56.0,55.88,55.89,152534.0,44.4607,44.4766,44.3813,44.3892,152534.0
2016-04-21 13:00:00,55.89,55.91,55.8,55.9,99632.0,44.3892,44.4051,44.3177,44.3972,99632.0
2016-04-21 13:10:00,55.89,55.9,55.7,55.71,103511.0,44.3892,44.3972,44.2383,44.2463,103511.0
2016-04-21 13:20:00,55.72,55.82,55.72,55.75,62405.0,44.2542,44.3336,44.2542,44.278,62405.0
2016-04-21 13:30:00,55.75,55.77,55.68,55.7,57113.0,44.278,44.2939,44.2224,44.2383,57113.0
2016-04-21 13:40:00,55.7,55.71,55.61,55.62,56625.0,44.2383,44.2463,44.1668,44.1748,56625.0
2016-04-21 13:50:00,55.62,55.62,55.56,55.58,58789.0,44.1748,44.1748,44.1271,44.143,58789.0
2016-04-21 14:00:00,55.58,55.64,55.55,55.58,87307.0,44.143,44.1907,44.1192,44.143,87307.0
2016-04-21 14:10:00,55.59,55.67,55.58,55.58,126963.0,44.151,44.2145,44.143,44.143,126963.0
2016-04-21 14:20:00,55.57,55.62,55.57,55.61,64123.0,44.1351,44.1748,44.1351,44.1668,64123.0
2016-04-21 14:30:00,55.62,55.62,55.5,55.5,64425.0,44.1748,44.1748,44.0795,44.0795,64425.0
2016-04-21 14:40:00,55.51,55.6,55.5,55.59,75388.0,44.0874,44.1589,44.0795,44.151,75388.0
2016-04-21 14:50:00,55.6,55.64,55.57,55.64,69399.0,44.1589,44.1907,44.1351,44.1907,69399.0
2016-04-21 15:00:00,55.64,55.7,55.6,55.61,86521.0,44.1907,44.2383,44.1589,44.1668,86521.0
2016-04-21 15:10:00,55.61,55.63,55.56,55.56,87740.0,44.1668,44.1827,44.1271,44.1271,87740.0
2016-04-21 15:20:00,55.57,55.61,55.5,55.52,109872.0,44.1351,44.1668,44.0795,44.0954,109872.0
2016-04-21 15:30:00,55.51,55.64,55.51,55.61,115450.0,44.0874,44.1907,44.0874,44.1668,115450.0
2016-04-21 15:40:00,55.61,55.65,55.55,55.62,183648.0,44.1668,44.1986,44.1192,44.1748,183648.0
2016-04-21 15:50:00,55.61,55.61,55.5,55.52,291045.0,44.1668,44.1668,44.0795,44.0954,291045.0
2016-04-22 09:30:00,55.68,55.95,55.54,55.88,176402.0,44.2224,44.4369,44.1112,44.3813,176402.0
2016-04-22 09:40:00,55.89,56.04,55.84,55.95,120945.0,44.3892,44.5084,44.3495,44.4369,120945.0
2016-04-22 09:50:00,55.96,56.03,55.94,55.98,116782.0,44.4448,44.5004,44.4289,44.4607,116782.0
2016-04-22 10:00:00,55.99,56.18,55.97,56.08,248254.0,44.4686,44.6196,44.4528,44.5401,248254.0
2016-04-22 10:10:00,56.09,56.21,56.08,56.15,104282.0,44.5481,44.6434,44.5401,44.5957,104282.0
2016-04-22 10:20:00,56.15,56.15,56.03,56.04,143102.0,44.5957,44.5957,44.5004,44.5084,143102.0
2016-04-22 10:30:00,56.05,56.07,55.86,55.88,87976.0,44.5163,44.5322,44.3654,44.3813,87976.0
2016-04-22 10:40:00,55.87,55.89,55.78,55.81,138278.0,44.3733,44.3892,44.3019,44.3257,138278.0
2016-04-22 10:50:00,55.8,55.93,55.79,55.9,86479.0,44.3177,44.421,44.3098,44.3972,86479.0
2016-04-22 11:00:00,55.9,55.99,55.89,55.99,64760.0,44.3972,44.4686,44.3892,44.4686,64760.0
2016-04-22 11:10:00,55.98,56.0,55.93,55.96,50789.0,44.4607,44.4766,44.421,44.4448,50789.0
2016-04-22 11:20:00,55.96,56.0,55.96,56.0,70644.0,44.4448,44.4766,44.4448,44.4766,70644.0
2016-04-22 11:30:00,56.0,56.0,55.97,55.99,81268.0,44.4766,44.4766,44.4528,44.4686,81268.0
2016-04-22 11:40:00,55.99,56.0,55.93,55.93,75360.0,44.4686,44.4766,44.421,44.421,75360.0
2016-04-22 11:50:00,55.92,55.95,55.88,55.94,65074.0,44.4131,44.4369,44.3813,44.4289,65074.0
2016-04-22 12:00:00,55.95,55.97,55.91,55.94,72080.0,44.4369,44.4528,44.4051,44.4289,72080.0
2016-04-22 12:10:00,55.95,55.97,55.91,55.95,33040.0,44.4369,44.4528,44.4051,44.4369,33040.0
2016-04-22 12:20:00,55.94,55.95,55.86,55.88,51509.0,44.4289,44.4369,44.3654,44.3813,51509.0
2016-04-22 12:30:00,55.89,55.98,55.89,55.98,34015.0,44.3892,44.4607,44.3892,44.4607,34015.0
2016-04-22 12:40:00,55.98,55.99,55.87,55.92,55459.0,44.4607,44.4686,44.3733,44.4131,55459.0
2016-04-22 12:50:00,55.93,55.96,55.91,55.95,37089.0,44.421,44.4448,44.4051,44.4369,37089.0
2016-04-22 13:00:00,55.96,56.0,55.95,55.99,45851.0,44.4448,44.4766,44.4369,44.4686,45851.0
2016-04-22 13:10:00,56.0,56.0,55.92,55.96,40756.0,44.4766,44.4766,44.4131,44.4448,40756.0
2016-04-22 13:20:00,55.96,56.0,55.93,55.99,75166.0,44.4448,44.4766,44.421,44.4686,75166.0
2016-04-22 13:30:00,55.98,56.0,55.97,56.0,45703.0,44.4607,44.4766,44.4528,44.4766,45703.0
2016-04-22 13:40:00,56.0,56.08,55.99,56.03,360804.0,44.4766,44.5401,44.4686,44.5004,360804.0
2016-04-22 13:50:00,56.04,56.1,56.01,56.09,75482.0,44.5084,44.556,44.4845,44.5481,75482.0
2016-04-22 14:00:00,56.08,56.13,56.07,56.09,65767.0,44.5401,44.5798,44.5322,44.5481,65767.0
2016-04-22 14:10:00,56.09,56.14,56.07,56.12,106725.0,44.5481,44.5878,44.5322,44.5719,106725.0
2016-04-22 14:20:00,56.12,56.18,56.1,56.15,100746.0,44.5719,44.6196,44.556,44.5957,100746.0
2016-04-22 14:30:00,56.16,56.19,56.09,56.09,75554.0,44.6037,44.6275,44.5481,44.5481,75554.0
2016-04-22 14:40:00,56.08,56.09,56.03,56.09,111165.0,44.5401,44.5481,44.5004,44.5481,111165.0
2016-04-22 14:50:00,56.09,56.1,56.05,56.09,97566.0,44.5481,44.556,44.5163,44.5481,97566.0
2016-04-22 15:00:00,56.09,56.1,56.01,56.05,115938.0,44.5481,44.556,44.4845,44.5163,115938.0
2016-04-22 15:10:00,56.05,56.1,56.0,56.02,100622.0,44.5163,44.556,44.4766,44.4925,100622.0
2016-04-22 15:20:00,56.01,56.06,55.98,56.06,223057.0,44.4845,44.5242,44.4607,44.5242,223057.0
2016-04-22 15:30:00,56.05,56.11,56.04,56.11,140101.0,44.5163,44.564,44.5084,44.564,140101.0
2016-04-22 15:40:00,56.1,56.18,56.09,56.14,276626.0,44.556,44.6196,44.5481,44.5878,276626.0
2016-04-22 15:50:00,56.14,56.21,56.13,56.2,502014.0,44.5878,44.6434,44.5798,44.6354,502014.0
2016-04-25 09:30:00,55.81,56.08,55.81,55.94,115122.0,44.3257,44.5401,44.3257,44.4289,115122.0
2016-04-25 09:40:00,55.94,55.96,55.63,55.64,177894.0,44.4289,44.4448,44.1827,44.1907,177894.0
2016-04-25 09:50:00,55.63,55.74,55.57,55.67,214197.0,44.1827,44.2701,44.1351,44.2145,214197.0
2016-04-25 10:00:00,55.67,55.71,55.56,55.69,183981.0,44.2145,44.2463,44.1271,44.2304,183981.0
2016-04-25 10:10:00,55.69,55.69,55.57,55.62,77736.0,44.2304,44.2304,44.1351,44.1748,77736.0
2016-04-25 10:20:00,55.62,55.65,55.53,55.56,97657.0,44.1748,44.1986,44.1033,44.1271,97657.0
2016-04-25 10:30:00,55.56,55.61,55.48,55.5,83047.0,44.1271,44.1668,44.0636,44.0795,83047.0
2016-04-25 10:40:00,55.49,55.5,55.42,55.43,156177.0,44.0715,44.0795,44.0159,44.0239,156177.0
2016-04-25 10:50:00,55.44,55.51,55.41,55.49,167455.0,44.0318,44.0874,44.008,44.0715,167455.0
2016-04-25 11:00:00,55.49,55.59,55.46,55.52,127531.0,44.0715,44.151,44.0477,44.0954,127531.0
2016-04-25 11:10:00,55.53,55.6,55.51,55.56,95716.0,44.1033,44.1589,44.0874,44.1271,95716.0
2016-04-25 11:20:00,55.56,55.65,55.55,55.64,42017.0,44.1271,44.1986,44.1192,44.1907,42017.0
2016-04-25 11:30:00,55.65,55.65,55.51,55.53,63826.0,44.1986,44.1986,44.0874,44.1033,63826.0
2016-04-25 11:40:00,55.53,55.56,55.51,55.51,44805.0,44.1033,44.1271,44.0874,44.0874,44805.0
2016-04-25 11:50:00,55.51,55.6,55.5,55.56,29315.0,44.0874,44.1589,44.0795,44.1271,29315.0
2016-04-25 12:00:00,55.57,55.61,55.55,55.55,39772.0,44.1351,44.1668,44.1192,44.1192,39772.0
2016-04-25 12:10:00,55.55,55.61,55.52,55.59,63614.0,44.1192,44.1668,44.0954,44.151,63614.0
2016-04-25 12:20:00,55.59,55.66,55.59,55.66,42707.0,44.151,44.2066,44.151,44.2066,42707.0
2016-04-25 12:30:00,55.67,55.67,55.62,55.64,50367.0,44.2145,44.2145,44.1748,44.1907,50367.0
2016-04-25 12:40:00,55.64,55.65,55.57,55.59,30591.0,44.1907,44.1986,44.1351,44.151,30591.0
2016-04-25 12:50:00,55.59,55.75,55.59,55.74,32568.0,44.151,44.278,44.151,44.2701,32568.0
2016-04-25 13:00:00,55.75,55.76,55.71,55.74,40228.0,44.278,44.286,44.2463,44.2701,40228.0
2016-04-25 13:10:00,55.73,55.77,55.7,55.72,72456.0,44.2621,44.2939,44.2383,44.2542,72456.0
2016-04-25 13:20:00,55.72,55.75,55.69,55.71,38421.0,44.2542,44.278,44.2304,44.2463,38421.0
2016-04-25 13:30:00,55.71,55.72,55.64,55.69,62458.0,44.2463,44.2542,44.1907,44.2304,62458.0
2016-04-25 13:40:00,55.69,55.78,55.69,55.78,66822.0,44.2304,44.3019,44.2304,44.3019,66822.0
2016-04-25 13:50:00,55.78,55.84,55.77,55.79,66130.0,44.3019,44.3495,44.2939,44.3098,66130.0
2016-04-25 14:00:00,55.79,55.82,55.68,55.7,57437.0,44.3098,44.3336,44.2224,44.2383,57437.0
2016-04-25 14:10:00,55.7,55.76,55.67,55.74,55304.0,44.2383,44.286,44.2145,44.2701,55304.0
2016-04-25 14:20:00,55.75,55.78,55.72,55.78,64300.0,44.278,44.3019,44.2542,44.3019,64300.0
2016-04-25 14:30:00,55.77,55.8,55.75,55.78,45543.0,44.2939,44.3177,44.278,44.3019,45543.0
2016-04-25 14:40:00,55.78,55.78,55.72,55.72,81169.0,44.3019,44.3019,44.2542,44.2542,81169.0
2016-04-25 14:50:00,55.72,55.87,55.72,55.82,80530.0,44.2542,44.3733,44.2542,44.3336,80530.0
2016-04-25 15:00:00,55.82,55.82,55.76,55.77,44268.0,44.3336,44.3336,44.286,44.2939,44268.0
2016-04-25 15:10:00,55.77,55.8,55.76,55.8,85400.0,44.2939,44.3177,44.286,44.3177,85400.0
2016-04-25 15:20:00,55.8,55.91,55.79,55.91,101207.0,44.3177,44.4051,44.3098,44.4051,101207.0
2016-04-25 15:30:00,55.91,55.93,55.87,55.9,109727.0,44.4051,44.421,44.3733,44.3972,109727.0
2016-04-25 15:40:00,55.91,55.92,55.86,55.88,100103.0,44.4051,44.4131,44.3654,44.3813,100103.0
2016-04-25 15:50:00,55.87,55.97,55.85,55.94,488046.0,44.3733,44.4528,44.3575,44.4289,488046.0
2016-04-26 09:30:00,55.95,56.25,55.78,56.09,179676.0,44.4369,44.6751,44.3019,44.5481,179676.0
2016-04-26 09:40:00,56.09,56.25,56.08,56.24,118305.0,44.5481,44.6751,44.5401,44.6672,118305.0
2016-04-26 09:50:00,56.23,56.26,56.16,56.23,95270.0,44.6593,44.6831,44.6037,44.6593,95270.0
2016-04-26 10:00:00,56.23,56.25,56.16,56.2,203065.0,44.6593,44.6751,44.6037,44.6354,203065.0
2016-04-26 10:10:00,56.19,56.32,56.19,56.29,101404.0,44.6275,44.7307,44.6275,44.7069,101404.0
2016-04-26 10:20:00,56.28,56.33,55.96,56.03,176591.0,44.699,44.7387,44.4448,44.5004,176591.0
2016-04-26 10:30:00,56.02,56.14,56.02,56.08,77868.0,44.4925,44.5878,44.4925,44.5401,77868.0
2016-04-26 10:40:00,56.08,56.22,56.07,56.2,134711.0,44.5401,44.6513,44.5322,44.6354,134711.0
2016-04-26 10:50:00,56.21,56.22,56.08,56.09,63507.0,44.6434,44.6513,44.5401,44.5481,63507.0
2016-04-26 11:00:00,56.08,56.18,56.02,56.16,56482.0,44.5401,44.6196,44.4925,44.6037,56482.0
2016-04-26 11:10:00,56.15,56.24,56.14,56.23,36069.0,44.5957,44.6672,44.5878,44.6593,36069.0
2016-04-26 11:20:00,56.24,56.34,56.2,56.31,109580.0,44.6672,44.7466,44.6354,44.7228,109580.0
2016-04-26 11:30:00,56.32,56.34,56.23,56.28,94818.0,44.7307,44.7466,44.6593,44.699,94818.0
2016-04-26 11:40:00,56.28,56.42,56.27,56.42,97774.0,44.699,44.8102,44.691,44.8102,97774.0
2016-04-26 11:50:00,56.42,56.45,56.37,56.43,51308.0,44.8102,44.834,44.7705,44.8181,51308.0
2016-04-26 12:00:00,56.43,56.47,56.4,56.41,54224.0,44.8181,44.8499,44.7943,44.8022,54224.0
2016-04-26 12:10:00,56.41,56.5,56.4,56.49,85101.0,44.8022,44.8737,44.7943,44.8658,85101.0
2016-04-26 12:20:00,56.48,56.5,56.4,56.41,104174.0,44.8578,44.8737,44.7943,44.8022,104174.0
2016-04-26 12:30:00,56.41,56.47,56.39,56.45,123279.0,44.8022,44.8499,44.7863,44.834,123279.0
2016-04-26 12:40:00,56.45,56.52,56.45,56.52,80228.0,44.834,44.8896,44.834,44.8896,80228.0
2016-04-26 12:50:00,56.53,56.57,56.46,56.47,99623.0,44.8975,44.9293,44.8419,44.8499,99623.0
2016-04-26 13:00:00,56.47,56.52,56.46,56.48,60399.0,44.8499,44.8896,44.8419,44.8578,60399.0
2016-04-26 13:10:00,56.49,56.55,56.48,56.54,88266.0,44.8658,44.9134,44.8578,44.9055,88266.0
2016-04-26 13:20:00,56.54,56.55,56.48,56.48,53515.0,44.9055,44.9134,44.8578,44.8578,53515.0
2016-04-26 13:30:00,56.48,56.55,56.46,56.46,48396.0,44.8578,44.9134,44.8419,44.8419,48396.0
2016-04-26 13:40:00,56.46,56.52,56.41,56.47,103590.0,44.8419,44.8896,44.8022,44.8499,103590.0
2016-04-26 13:50:00,56.47,56.47,56.36,56.37,108921.0,44.8499,44.8499,44.7625,44.7705,108921.0
2016-04-26 14:00:00,56.37,56.42,56.36,56.38,65710.0,44.7705,44.8102,44.7625,44.7784,65710.0
2016-04-26 14:10:00,56.38,56.47,56.37,56.46,73418.0,44.7784,44.8499,44.7705,44.8419,73418.0
2016-04-26 14:20:00,56.46,56.5,56.43,56.43,68047.0,44.8419,44.8737,44.8181,44.8181,68047.0
2016-04-26 14:30:00,56.44,56.55,56.42,56.55,76740.0,44.826,44.9134,44.8102,44.9134,76740.0
2016-04-26 14:40:00,56.55,56.64,56.52,56.62,126448.0,44.9134,44.9849,44.8896,44.969,126448.0
2016-04-26 14:50:00,56.61,56.62,56.54,56.6,166782.0,44.9611,44.969,44.9055,44.9531,166782.0
2016-04-26 15:00:00,56.59,56.62,56.57,56.58,116567.0,44.9452,44.969,44.9293,44.9372,116567.0
2016-04-26 15:10:00,56.58,56.62,56.57,56.57,123454.0,44.9372,44.969,44.9293,44.9293,123454.0
2016-04-26 15:20:00,56.58,56.63,56.52,56.62,132971.0,44.9372,44.977,44.8896,44.969,132971.0
2016-04-26 15:30:00,56.62,56.67,56.58,56.59,166314.0,44.969,45.0087,44.9372,44.9452,166314.0
2016-04-26 15:40:00,56.59,56.61,56.54,56.56,169679.0,44.9452,44.9611,44.9055,44.9214,169679.0
2016-04-26 15:50:00,56.55,56.58,56.53,56.57,366483.0,44.9134,44.9372,44.8975,44.9293,366483.0
2016-04-27 09:30:00,56.5,56.66,56.38,56.61,158313.0,44.8737,45.0008,44.7784,44.9611,158313.0
2016-04-27 09:40:00,56.6,56.67,56.5,56.53,194489.0,44.9531,45.0087,44.8737,44.8975,194489.0
2016-04-27 09:50:00,56.56,56.57,56.46,56.51,115229.0,44.9214,44.9293,44.8419,44.8816,115229.0
2016-04-27 10:00:00,56.51,56.57,56.34,56.36,141260.0,44.8816,44.9293,44.7466,44.7625,141260.0
2016-04-27 10:10:00,56.36,56.49,56.36,56.45,230163.0,44.7625,44.8658,44.7625,44.834,230163.0
2016-04-27 10:20:00,56.45,56.49,56.41,56.48,82960.0,44.834,44.8658,44.8022,44.8578,82960.0
2016-04-27 10:30:00,56.48,56.51,56.42,56.43,92968.0,44.8578,44.8816,44.8102,44.8181,92968.0
2016-04-27 10:40:00,56.43,56.53,56.41,56.51,149648.0,44.8181,44.8975,44.8022,44.8816,149648.0
2016-04-27 10:50:00,56.51,56.53,56.5,56.51,125701.0,44.8816,44.8975,44.8737,44.8816,125701.0
2016-04-27 11:00:00,56.5,56.52,56.43,56.47,84957.0,44.8737,44.8896,44.8181,44.8499,84957.0
2016-04-27 11:10:00,56.47,56.5,56.45,56.45,121733.0,44.8499,44.8737,44.834,44.834,121733.0
2016-04-27 11:20:00,56.46,56.48,56.45,56.48,82115.0,44.8419,44.8578,44.834,44.8578,82115.0
2016-04-27 11:30:00,56.48,56.65,56.46,56.64,93881.0,44.8578,44.9928,44.8419,44.9849,93881.0
2016-04-27 11:40:00,56.65,56.65,56.55,56.55,40764.0,44.9928,44.9928,44.9134,44.9134,40764.0
2016-04-27 11:50:00,56.55,56.57,56.47,56.47,46662.0,44.9134,44.9293,44.8499,44.8499,46662.0
2016-04-27 12:00:00,56.47,56.49,56.45,56.48,52045.0,44.8499,44.8658,44.834,44.8578,52045.0
2016-04-27 12:10:00,56.48,56.54,56.48,56.54,64438.0,44.8578,44.9055,44.8578,44.9055,64438.0
2016-04-27 12:20:00,56.54,56.65,56.54,56.59,28947.0,44.9055,44.9928,44.9055,44.9452,28947.0
2016-04-27 12:30:00,56.58,56.58,56.5,56.53,38914.0,44.9372,44.9372,44.8737,44.8975,38914.0
2016-04-27 12:40:00,56.52,56.53,56.48,56.51,69175.0,44.8896,44.8975,44.8578,44.8816,69175.0
2016-04-27 12:50:00,56.51,56.53,56.45,56.46,79955.0,44.8816,44.8975,44.834,44.8419,79955.0
2016-04-27 13:00:00,56.46,56.48,56.42,56.47,64935.0,44.8419,44.8578,44.8102,44.8499,64935.0
2016-04-27 13:10:00,56.46,56.52,56.45,56.51,75047.0,44.8419,44.8896,44.834,44.8816,75047.0
2016-04-27 13:20:00,56.51,56.52,56.5,56.51,88749.0,44.8816,44.8896,44.8737,44.8816,88749.0
2016-04-27 13:30:00,56.51,56.59,56.5,56.58,38737.0,44.8816,44.9452,44.8737,44.9372,38737.0
2016-04-27 13:40:00,56.59,56.65,56.58,56.63,46820.0,44.9452,44.9928,44.9372,44.977,46820.0
2016-04-27 13:50:00,56.64,56.72,56.62,56.65,93783.0,44.9849,45.0484,44.969,44.9928,93783.0
2016-04-27 14:00:00,56.66,56.89,56.65,56.88,209274.0,45.0008,45.1834,44.9928,45.1755,209274.0
2016-04-27 14:10:00,56.88,56.91,56.81,56.86,132456.0,45.1755,45.1993,45.1199,45.1596,132456.0
2016-04-27 14:20:00,56.86,56.91,56.79,56.8,120984.0,45.1596,45.1993,45.104,45.112,120984.0
2016-04-27 14:30:00,56.8,56.82,56.64,56.66,183377.0,45.112,45.1279,44.9849,45.0008,183377.0
2016-04-27 14:40:00,56.66,56.74,56.61,56.69,81078.0,45.0008,45.0643,44.9611,45.0246,81078.0
2016-04-27 14:50:00,56.7,56.78,56.67,56.7,135411.0,45.0325,45.0961,45.0087,45.0325,135411.0
2016-04-27 15:00:00,56.7,56.85,56.67,56.8,212572.0,45.0325,45.1517,45.0087,45.112,212572.0
2016-04-27 15:10:00,56.8,56.89,56.76,56.88,82486.0,45.112,45.1834,45.0802,45.1755,82486.0
2016-04-27 15:20:00,56.88,56.91,56.76,56.8,82556.0,45.1755,45.1993,45.0802,45.112,82556.0
2016-04-27 15:30:00,56.8,56.88,56.8,56.86,149234.0,45.112,45.1755,45.112,45.1596,149234.0
2016-04-27 15:40:00,56.86,56.89,56.8,56.81,139199.0,45.1596,45.1834,45.112,45.1199,139199.0
2016-04-27 15:50:00,56.81,56.82,56.61,56.64,701276.0,45.1199,45.1279,44.9611,44.9849,701276.0
2016-04-28 09:30:00,56.2,56.49,56.05,56.35,315808.0,44.6354,44.8658,44.5163,44.7546,315808.0
2016-04-28 09:40:00,56.35,56.51,56.34,56.48,160741.0,44.7546,44.8816,44.7466,44.8578,160741.0
2016-04-28 09:50:00,56.48,56.6,56.47,56.54,144259.0,44.8578,44.9531,44.8499,44.9055,144259.0
2016-04-28 10:00:00,56.55,56.67,56.47,56.53,289528.0,44.9134,45.0087,44.8499,44.8975,289528.0
2016-04-28 10:10:00,56.53,56.56,56.32,56.33,459542.0,44.8975,44.9214,44.7307,44.7387,459542.0
2016-04-28 10:20:00,56.32,56.49,56.3,56.46,96492.0,44.7307,44.8658,44.7149,44.8419,96492.0
2016-04-28 10:30:00,56.46,56.48,56.42,56.46,79442.0,44.8419,44.8578,44.8102,44.8419,79442.0
2016-04-28 10:40:00,56.47,56.51,56.43,56.5,140370.0,44.8499,44.8816,44.8181,44.8737,140370.0
2016-04-28 10:50:00,56.49,56.5,56.4,56.46,91328.0,44.8658,44.8737,44.7943,44.8419,91328.0
2016-04-28 11:00:00,56.47,56.48,56.39,56.44,155112.0,44.8499,44.8578,44.7863,44.826,155112.0
2016-04-28 11:10:00,56.44,56.45,56.38,56.39,59270.0,44.826,44.834,44.7784,44.7863,59270.0
2016-04-28 11:20:00,56.39,56.47,56.38,56.38,56704.0,44.7863,44.8499,44.7784,44.7784,56704.0
2016-04-28 11:30:00,56.38,56.43,56.36,56.42,91068.0,44.7784,44.8181,44.7625,44.8102,91068.0
2016-04-28 11:40:00,56.42,56.43,56.39,56.41,62691.0,44.8102,44.8181,44.7863,44.8022,62691.0
2016-04-28 11:50:00,56.41,56.44,56.27,56.27,56378.0,44.8022,44.826,44.691,44.691,56378.0
2016-04-28 12:00:00,56.27,56.37,56.27,56.36,114325.0,44.691,44.7705,44.691,44.7625,114325.0
2016-04-28 12:10:00,56.35,56.36,56.31,56.34,95324.0,44.7546,44.7625,44.7228,44.7466,95324.0
2016-04-28 12:20:00,56.34,56.41,56.33,56.37,40254.0,44.7466,44.8022,44.7387,44.7705,40254.0
2016-04-28 12:30:00,56.36,56.37,56.26,56.27,72446.0,44.7625,44.7705,44.6831,44.691,72446.0
2016-04-28 12:40:00,56.27,56.37,56.27,56.36,114964.0,44.691,44.7705,44.691,44.7625,114964.0
2016-04-28 12:50:00,56.36,56.41,56.35,56.36,88598.0,44.7625,44.8022,44.7546,44.7625,88598.0
2016-04-28 13:00:00,56.36,56.38,56.35,56.35,102093.0,44.7625,44.7784,44.7546,44.7546,102093.0
2016-04-28 13:10:00,56.35,56.36,56.18,56.19,95949.0,44.7546,44.7625,44.6196,44.6275,95949.0
2016-04-28 13:20:00,56.19,56.26,56.17,56.25,77806.0,44.6275,44.6831,44.6116,44.6751,77806.0
2016-04-28 13:30:00,56.26,56.27,56.25,56.26,37570.0,44.6831,44.691,44.6751,44.6831,37570.0
2016-04-28 13:40:00,56.26,56.28,56.24,56.25,147512.0,44.6831,44.699,44.6672,44.6751,147512.0
2016-04-28 13:50:00,56.25,56.26,56.19,56.2,66768.0,44.6751,44.6831,44.6275,44.6354,66768.0
2016-04-28 14:00:00,56.2,56.31,56.19,56.3,84493.0,44.6354,44.7228,44.6275,44.7149,84493.0
2016-04-28 14:10:00,56.3,56.31,56.22,56.22,139591.0,44.7149,44.7228,44.6513,44.6513,139591.0
2016-04-28 14:20:00,56.22,56.32,56.22,56.3,109561.0,44.6513,44.7307,44.6513,44.7149,109561.0
2016-04-28 14:30:00,56.3,56.31,56.2,56.2,121084.0,44.7149,44.7228,44.6354,44.6354,121084.0
2016-04-28 14:40:00,56.2,56.26,56.15,56.19,99566.0,44.6354,44.6831,44.5957,44.6275,99566.0
2016-04-28 14:50:00,56.18,56.2,56.13,56.15,101761.0,44.6196,44.6354,44.5798,44.5957,101761.0
2016-04-28 15:00:00,56.16,56.16,56.08,56.1,97998.0,44.6037,44.6037,44.5401,44.556,97998.0
2016-04-28 15:10:00,56.09,56.09,55.96,55.98,200656.0,44.5481,44.5481,44.4448,44.4607,200656.0
2016-04-28 15:20:00,55.98,56.02,55.85,55.87,318092.0,44.4607,44.4925,44.3575,44.3733,318092.0
2016-04-28 15:30:00,55.87,55.98,55.87,55.95,324007.0,44.3733,44.4607,44.3733,44.4369,324007.0
2016-04-28 15:40:00,55.95,56.01,55.88,55.89,285202.0,44.4369,44.4845,44.3813,44.3892,285202.0
2016-04-28 15:50:00,55.88,55.89,55.74,55.83,699089.0,44.3813,44.3892,44.2701,44.3416,699089.0
2016-04-29 09:30:00,55.62,55.81,55.59,55.64,160353.0,44.1748,44.3257,44.151,44.1907,160353.0
2016-04-29 09:40:00,55.64,55.72,55.42,55.46,288578.0,44.1907,44.2542,44.0159,44.0477,288578.0
2016-04-29 09:50:00,55.45,55.53,55.4,55.51,218728.0,44.0398,44.1033,44.0001,44.0874,218728.0
2016-04-29 10:00:00,55.5,55.5,55.4,55.42,300945.0,44.0795,44.0795,44.0001,44.0159,300945.0
2016-04-29 10:10:00,55.42,55.56,55.4,55.45,218550.0,44.0159,44.1271,44.0001,44.0398,218550.0
2016-04-29 10:20:00,55.45,55.5,55.4,55.48,145653.0,44.0398,44.0795,44.0001,44.0636,145653.0
2016-04-29 10:30:00,55.47,55.65,55.46,55.63,296789.0,44.0557,44.1986,44.0477,44.1827,296789.0
2016-04-29 10:40:00,55.64,55.68,55.52,55.56,121723.0,44.1907,44.2224,44.0954,44.1271,121723.0
2016-04-29 10:50:00,55.56,55.59,55.5,55.56,94758.0,44.1271,44.151,44.0795,44.1271,94758.0
2016-04-29 11:00:00,55.55,55.58,55.45,55.55,138814.0,44.1192,44.143,44.0398,44.1192,138814.0
2016-04-29 11:10:00,55.55,55.58,55.46,55.46,82511.0,44.1192,44.143,44.0477,44.0477,82511.0
2016-04-29 11:20:00,55.45,55.5,55.4,55.46,139636.0,44.0398,44.0795,44.0001,44.0477,139636.0
2016-04-29 11:30:00,55.47,55.49,55.32,55.37,200836.0,44.0557,44.0715,43.9365,43.9762,200836.0
2016-04-29 11:40:00,55.36,55.45,55.28,55.41,248693.0,43.9683,44.0398,43.9047,44.008,248693.0
2016-04-29 11:50:00,55.41,55.49,55.4,55.48,63911.0,44.008,44.0715,44.0001,44.0636,63911.0
2016-04-29 12:00:00,55.47,55.5,55.42,55.46,53132.0,44.0557,44.0795,44.0159,44.0477,53132.0
2016-04-29 12:10:00,55.46,55.5,55.38,55.45,78361.0,44.0477,44.0795,43.9842,44.0398,78361.0
2016-04-29 12:20:00,55.45,55.47,55.4,55.46,192379.0,44.0398,44.0557,44.0001,44.0477,192379.0
2016-04-29 12:30:00,55.46,55.46,55.38,55.42,100222.0,44.0477,44.0477,43.9842,44.0159,100222.0
2016-04-29 12:40:00,55.42,55.43,55.35,55.43,67065.0,44.0159,44.0239,43.9603,44.0239,67065.0
2016-04-29 12:50:00,55.42,55.46,55.37,55.39,117420.0,44.0159,44.0477,43.9762,43.9921,117420.0
2016-04-29 13:00:00,55.39,55.47,55.38,55.45,89695.0,43.9921,44.0557,43.9842,44.0398,89695.0
2016-04-29 13:10:00,55.44,55.56,55.42,55.55,93432.0,44.0318,44.1271,44.0159,44.1192,93432.0
2016-04-29 13:20:00,55.55,55.6,55.54,55.57,90523.0,44.1192,44.1589,44.1112,44.1351,90523.0
2016-04-29 13:30:00,55.57,55.58,55.45,55.47,100655.0,44.1351,44.143,44.0398,44.0557,100655.0
2016-04-29 13:40:00,55.47,55.47,55.38,55.44,114160.0,44.0557,44.0557,43.9842,44.0318,114160.0
2016-04-29 13:50:00,55.45,55.52,55.4,55.44,120625.0,44.0398,44.0954,44.0001,44.0318,120625.0
2016-04-29 14:00:00,55.45,55.48,55.37,55.37,68742.0,44.0398,44.0636,43.9762,43.9762,68742.0
2016-04-29 14:10:00,55.38,55.45,55.33,55.41,118931.0,43.9842,44.0398,43.9445,44.008,118931.0
2016-04-29 14:20:00,55.41,55.53,55.39,55.5,84927.0,44.008,44.1033,43.9921,44.0795,84927.0
2016-04-29 14:30:00,55.5,55.51,55.4,55.4,87346.0,44.0795,44.0874,44.0001,44.0001,87346.0
2016-04-29 14:40:00,55.4,55.55,55.38,55.54,119107.0,44.0001,44.1192,43.9842,44.1112,119107.0
2016-04-29 14:50:00,55.54,55.57,55.48,55.5,139569.0,44.1112,44.1351,44.0636,44.0795,139569.0
2016-04-29 15:00:00,55.5,55.63,55.49,55.58,137557.0,44.0795,44.1827,44.0715,44.143,137557.0
2016-04-29 15:10:00,55.59,55.8,55.58,55.78,292668.0,44.151,44.3177,44.143,44.3019,292668.0
2016-04-29 15:20:00,55.78,55.8,55.69,55.69,154556.0,44.3019,44.3177,44.2304,44.2304,154556.0
2016-04-29 15:30:00,55.7,55.9,55.69,55.83,354133.0,44.2383,44.3972,44.2304,44.3416,354133.0
2016-04-29 15:40:00,55.83,56.03,55.81,55.87,250389.0,44.3416,44.5004,44.3257,44.3733,250389.0
2016-04-29 15:50:00,55.87,55.9,55.77,55.83,587134.0,44.3733,44.3972,44.2939,44.3416,587134.0
2016-05-02 09:30:00,56.24,56.44,56.01,56.23,416069.0,44.6672,44.826,44.4845,44.6593,416069.0
2016-05-02 09:40:00,56.25,56.4,56.2,56.32,655559.0,44.6751,44.7943,44.6354,44.7307,655559.0
2016-05-02 09:50:00,56.31,56.31,55.97,55.99,357651.0,44.7228,44.7228,44.4528,44.4686,357651.0
2016-05-02 10:00:00,55.99,56.14,55.89,56.12,168097.0,44.4686,44.5878,44.3892,44.5719,168097.0
2016-05-02 10:10:00,56.12,56.24,56.1,56.13,211882.0,44.5719,44.6672,44.556,44.5798,211882.0
2016-05-02 10:20:00,56.13,56.27,56.12,56.25,132605.0,44.5798,44.691,44.5719,44.6751,132605.0
2016-05-02 10:30:00,56.25,56.34,56.2,56.21,134553.0,44.6751,44.7466,44.6354,44.6434,134553.0
2016-05-02 10:40:00,56.21,56.29,56.14,56.28,145820.0,44.6434,44.7069,44.5878,44.699,145820.0
2016-05-02 10:50:00,56.28,56.28,56.07,56.1,128004.0,44.699,44.699,44.5322,44.556,128004.0
2016-05-02 11:00:00,56.1,56.28,56.06,56.28,151410.0,44.556,44.699,44.5242,44.699,151410.0
2016-05-02 11:10:00,56.28,56.4,56.27,56.34,138595.0,44.699,44.7943,44.691,44.7466,138595.0
2016-05-02 11:20:00,56.34,56.35,56.21,56.3,125171.0,44.7466,44.7546,44.6434,44.7149,125171.0
2016-05-02 11:30:00,56.31,56.45,56.28,56.45,134487.0,44.7228,44.834,44.699,44.834,134487.0
2016-05-02 11:40:00,56.45,56.5,56.39,56.48,142017.0,44.834,44.8737,44.7863,44.8578,142017.0
2016-05-02 11:50:00,56.48,56.48,56.32,56.35,183358.0,44.8578,44.8578,44.7307,44.7546,183358.0
2016-05-02 12:00:00,56.35,56.5,56.33,56.46,160396.0,44.7546,44.8737,44.7387,44.8419,160396.0
2016-05-02 12:10:00,56.46,56.48,56.35,56.36,77845.0,44.8419,44.8578,44.7546,44.7625,77845.0
2016-05-02 12:20:00,56.37,56.39,56.28,56.3,109570.0,44.7705,44.7863,44.699,44.7149,109570.0
2016-05-02 12:30:00,56.31,56.38,56.3,56.36,87008.0,44.7228,44.7784,44.7149,44.7625,87008.0
2016-05-02 12:40:00,56.36,56.44,56.35,56.38,102556.0,44.7625,44.826,44.7546,44.7784,102556.0
2016-05-02 12:50:00,56.37,56.41,56.35,56.41,92852.0,44.7705,44.8022,44.7546,44.8022,92852.0
2016-05-02 13:00:00,56.41,56.5,56.39,56.48,111199.0,44.8022,44.8737,44.7863,44.8578,111199.0
2016-05-02 13:10:00,56.48,56.51,56.46,56.5,164326.0,44.8578,44.8816,44.8419,44.8737,164326.0
2016-05-02 13:20:00,56.5,56.59,56.49,56.59,136941.0,44.8737,44.9452,44.8658,44.9452,136941.0
2016-05-02 13:30:00,56.59,56.69,56.57,56.68,184906.0,44.9452,45.0246,44.9293,45.0167,184906.0
2016-05-02 13:40:00,56.68,56.74,56.63,56.64,243901.0,45.0167,45.0643,44.977,44.9849,243901.0
2016-05-02 13:50:00,56.64,56.65,56.57,56.59,170393.0,44.9849,44.9928,44.9293,44.9452,170393.0
2016-05-02 14:00:00,56.59,56.61,56.51,56.56,172389.0,44.9452,44.9611,44.8816,44.9214,172389.0
2016-05-02 14:10:00,56.55,56.67,56.55,56.64,208439.0,44.9134,45.0087,44.9134,44.9849,208439.0
2016-05-02 14:20:00,56.64,56.76,56.63,56.76,255406.0,44.9849,45.0802,44.977,45.0802,255406.0
2016-05-02 14:30:00,56.76,56.8,56.72,56.79,215720.0,45.0802,45.112,45.0484,45.104,215720.0
2016-05-02 14:40:00,56.79,56.8,56.75,56.8,163770.0,45.104,45.112,45.0723,45.112,163770.0
2016-05-02 14:50:00,56.8,56.8,56.72,56.74,137476.0,45.112,45.112,45.0484,45.0643,137476.0
2016-05-02 15:00:00,56.73,56.8,56.68,56.69,200492.0,45.0564,45.112,45.0167,45.0246,200492.0
2016-05-02 15:10:00,56.69,56.74,56.67,56.68,216219.0,45.0246,45.0643,45.0087,45.0167,216219.0
2016-05-02 15:20:00,56.68,56.68,56.62,56.65,228928.0,45.0167,45.0167,44.969,44.9928,228928.0
2016-05-02 15:30:00,56.65,56.66,56.59,56.6,358630.0,44.9928,45.0008,44.9452,44.9531,358630.0
2016-05-02 15:40:00,56.6,56.68,56.54,56.54,342503.0,44.9531,45.0167,44.9055,44.9055,342503.0
2016-05-02 15:50:00,56.54,56.63,56.5,56.58,620209.0,44.9055,44.977,44.8737,44.9372,620209.0
2016-05-03 09:30:00,55.06,55.94,55.0,55.33,1032007.0,43.73,44.4289,43.6824,43.9445,1032007.0
2016-05-03 09:40:00,55.31,55.4,55.11,55.29,876618.0,43.9286,44.0001,43.7697,43.9127,876618.0
2016-05-03 09:50:00,55.28,55.36,55.11,55.22,794144.0,43.9047,43.9683,43.7697,43.8571,794144.0
2016-05-03 10:00:00,55.2,55.22,54.96,55.12,588959.0,43.8412,43.8571,43.6506,43.7777,588959.0
2016-05-03 10:10:00,55.11,55.2,55.0,55.16,228727.0,43.7697,43.8412,43.6824,43.8094,228727.0
2016-05-03 10:20:00,55.15,55.45,55.14,55.45,293518.0,43.8015,44.0398,43.7936,44.0398,293518.0
2016-05-03 10:30:00,55.45,55.52,55.32,55.44,273259.0,44.0398,44.0954,43.9365,44.0318,273259.0
2016-05-03 10:40:00,55.43,55.46,55.24,55.3,326649.0,44.0239,44.0477,43.873,43.9206,326649.0
2016-05-03 10:50:00,55.3,55.4,55.22,55.35,251183.0,43.9206,44.0001,43.8571,43.9603,251183.0
2016-05-03 11:00:00,55.36,55.43,55.3,55.34,273094.0,43.9683,44.0239,43.9206,43.9524,273094.0
2016-05-03 11:10:00,55.34,55.51,55.32,55.46,171910.0,43.9524,44.0874,43.9365,44.0477,171910.0
2016-05-03 11:20:00,55.46,55.54,55.42,55.5,168574.0,44.0477,44.1112,44.0159,44.0795,168574.0
2016-05-03 11:30:00,55.5,55.62,55.41,55.56,223892.0,44.0795,44.1748,44.008,44.1271,223892.0
2016-05-03 11:40:00,55.55,55.63,55.53,55.58,121734.0,44.1192,44.1827,44.1033,44.143,121734.0
2016-05-03 11:50:00,55.58,55.77,55.57,55.77,172215.0,44.143,44.2939,44.1351,44.2939,172215.0
2016-05-03 12:00:00,55.77,55.83,55.61,55.62,213326.0,44.2939,44.3416,44.1668,44.1748,213326.0
2016-05-03 12:10:00,55.61,55.61,55.43,55.53,309614.0,44.1668,44.1668,44.0239,44.1033,309614.0
2016-05-03 12:20:00,55.53,55.57,55.47,55.55,117825.0,44.1033,44.1351,44.0557,44.1192,117825.0
2016-05-03 12:30:00,55.56,55.66,55.55,55.62,112324.0,44.1271,44.2066,44.1192,44.1748,112324.0
2016-05-03 12:40:00,55.62,55.78,55.62,55.75,181715.0,44.1748,44.3019,44.1748,44.278,181715.0
2016-05-03 12:50:00,55.75,55.8,55.74,55.78,95263.0,44.278,44.3177,44.2701,44.3019,95263.0
2016-05-03 13:00:00,55.79,55.89,55.78,55.86,216003.0,44.3098,44.3892,44.3019,44.3654,216003.0
2016-05-03 13:10:00,55.86,55.89,55.82,55.86,162005.0,44.3654,44.3892,44.3336,44.3654,162005.0
2016-05-03 13:20:00,55.85,55.98,55.85,55.97,201148.0,44.3575,44.4607,44.3575,44.4528,201148.0
2016-05-03 13:30:00,55.97,56.02,55.88,56.0,364143.0,44.4528,44.4925,44.3813,44.4766,364143.0
2016-05-03 13:40:00,56.0,56.02,55.92,55.94,172956.0,44.4766,44.4925,44.4131,44.4289,172956.0
2016-05-03 13:50:00,55.94,56.01,55.94,55.98,152053.0,44.4289,44.4845,44.4289,44.4607,152053.0
2016-05-03 14:00:00,55.98,55.99,55.82,55.85,108089.0,44.4607,44.4686,44.3336,44.3575,108089.0
2016-05-03 14:10:00,55.84,55.9,55.77,55.87,130790.0,44.3495,44.3972,44.2939,44.3733,130790.0
2016-05-03 14:20:00,55.87,55.95,55.87,55.93,152906.0,44.3733,44.4369,44.3733,44.421,152906.0
2016-05-03 14:30:00,55.95,56.03,55.92,55.95,152923.0,44.4369,44.5004,44.4131,44.4369,152923.0
2016-05-03 14:40:00,55.96,56.06,55.93,55.96,216114.0,44.4448,44.5242,44.421,44.4448,216114.0
2016-05-03 14:50:00,55.97,56.04,55.92,56.02,129547.0,44.4528,44.5084,44.4131,44.4925,129547.0
2016-05-03 15:00:00,56.02,56.06,55.98,56.0,130861.0,44.4925,44.5242,44.4607,44.4766,130861.0
2016-05-03 15:10:00,56.01,56.02,55.87,55.92,200537.0,44.4845,44.4925,44.3733,44.4131,200537.0
2016-05-03 15:20:00,55.91,56.0,55.9,55.95,200093.0,44.4051,44.4766,44.3972,44.4369,200093.0
2016-05-03 15:30:00,55.95,55.98,55.84,55.96,276442.0,44.4369,44.4607,44.3495,44.4448,276442.0
2016-05-03 15:40:00,55.96,56.02,55.91,55.99,367097.0,44.4448,44.4925,44.4051,44.4686,367097.0
2016-05-03 15:50:00,55.99,56.02,55.94,55.96,486239.0,44.4686,44.4925,44.4289,44.4448,486239.0
2016-05-04 09:30:00,55.33,55.45,54.83,54.83,434420.0,43.9445,44.0398,43.5473,43.5473,434420.0
2016-05-04 09:40:00,54.83,54.91,54.66,54.87,437307.0,43.5473,43.6109,43.4123,43.5791,437307.0
2016-05-04 09:50:00,54.88,55.04,54.78,55.02,358956.0,43.5871,43.7141,43.5076,43.6982,358956.0
2016-05-04 10:00:00,55.02,55.17,54.83,54.87,233797.0,43.6982,43.8174,43.5473,43.5791,233797.0
2016-05-04 10:10:00,54.87,55.1,54.87,54.95,259265.0,43.5791,43.7618,43.5791,43.6427,259265.0
2016-05-04 10:20:00,54.95,55.01,54.88,54.93,214357.0,43.6427,43.6903,43.5871,43.6268,214357.0
2016-05-04 10:30:00,54.91,54.97,54.81,54.93,166080.0,43.6109,43.6585,43.5315,43.6268,166080.0
2016-05-04 10:40:00,54.92,54.92,54.81,54.85,170509.0,43.6188,43.6188,43.5315,43.5632,170509.0
2016-05-04 10:50:00,54.85,55.01,54.84,54.89,151537.0,43.5632,43.6903,43.5553,43.595,151537.0
2016-05-04 11:00:00,54.89,54.95,54.84,54.84,160926.0,43.595,43.6427,43.5553,43.5553,160926.0
2016-05-04 11:10:00,54.85,54.85,54.71,54.73,156440.0,43.5632,43.5632,43.452,43.4679,156440.0
2016-05-04 11:20:00,54.73,54.73,54.6,54.62,189584.0,43.4679,43.4679,43.3647,43.3806,189584.0
2016-05-04 11:30:00,54.62,54.78,54.61,54.73,132845.0,43.3806,43.5076,43.3726,43.4679,132845.0
2016-05-04 11:40:00,54.73,54.74,54.62,54.66,114511.0,43.4679,43.4759,43.3806,43.4123,114511.0
2016-05-04 11:50:00,54.66,54.67,54.57,54.58,164179.0,43.4123,43.4203,43.3408,43.3488,164179.0
2016-05-04 12:00:00,54.57,54.63,54.55,54.56,144859.0,43.3408,43.3885,43.325,43.3329,144859.0
2016-05-04 12:10:00,54.56,54.63,54.55,54.59,140213.0,43.3329,43.3885,43.325,43.3567,140213.0
2016-05-04 12:20:00,54.59,54.61,54.51,54.52,196584.0,43.3567,43.3726,43.2932,43.3011,196584.0
2016-05-04 12:30:00,54.52,54.54,54.48,54.5,145747.0,43.3011,43.317,43.2694,43.2853,145747.0
2016-05-04 12:40:00,54.5,54.55,54.45,54.52,127129.0,43.2853,43.325,43.2455,43.3011,127129.0
2016-05-04 12:50:00,54.52,54.54,54.47,54.48,68126.0,43.3011,43.317,43.2614,43.2694,68126.0
2016-05-04 13:00:00,54.48,54.6,54.47,54.59,165908.0,43.2694,43.3647,43.2614,43.3567,165908.0
2016-05-04 13:10:00,54.58,54.59,54.52,54.57,100260.0,43.3488,43.3567,43.3011,43.3408,100260.0
2016-05-04 13:20:00,54.57,54.6,54.56,54.58,153635.0,43.3408,43.3647,43.3329,43.3488,153635.0
2016-05-04 13:30:00,54.59,54.6,54.5,54.51,157166.0,43.3567,43.3647,43.2853,43.2932,157166.0
2016-05-04 13:40:00,54.5,54.51,54.46,54.46,106126.0,43.2853,43.2932,43.2535,43.2535,106126.0
2016-05-04 13:50:00,54.47,54.56,54.47,54.55,121092.0,43.2614,43.3329,43.2614,43.325,121092.0
2016-05-04 14:00:00,54.54,54.56,54.48,54.55,122505.0,43.317,43.3329,43.2694,43.325,122505.0
2016-05-04 14:10:00,54.55,54.61,54.53,54.6,129475.0,43.325,43.3726,43.3091,43.3647,129475.0
2016-05-04 14:20:00,54.61,54.71,54.58,54.7,183467.0,43.3726,43.452,43.3488,43.4441,183467.0
2016-05-04 14:30:00,54.7,54.76,54.7,54.75,141195.0,43.4441,43.4918,43.4441,43.4838,141195.0
2016-05-04 14:40:00,54.76,54.77,54.67,54.69,146628.0,43.4918,43.4997,43.4203,43.4362,146628.0
2016-05-04 14:50:00,54.68,54.72,54.64,54.65,172981.0,43.4282,43.46,43.3964,43.4044,172981.0
2016-05-04 15:00:00,54.64,54.65,54.6,54.63,127796.0,43.3964,43.4044,43.3647,43.3885,127796.0
2016-05-04 15:10:00,54.64,54.72,54.61,54.66,233580.0,43.3964,43.46,43.3726,43.4123,233580.0
2016-05-04 15:20:00,54.65,54.7,54.64,54.67,256224.0,43.4044,43.4441,43.3964,43.4203,256224.0
2016-05-04 15:30:00,54.68,54.81,54.67,54.76,357046.0,43.4282,43.5315,43.4203,43.4918,357046.0
2016-05-04 15:40:00,54.76,54.91,54.75,54.91,366681.0,43.4918,43.6109,43.4838,43.6109,366681.0
2016-05-04 15:50:00,54.91,54.91,54.81,54.84,791797.0,43.6109,43.6109,43.5315,43.5553,791797.0
2016-05-05 09:30:00,54.82,55.03,54.67,54.77,193852.0,43.5394,43.7062,43.4203,43.4997,193852.0
2016-05-05 09:40:00,54.77,54.78,54.58,54.64,143264.0,43.4997,43.5076,43.3488,43.3964,143264.0
2016-05-05 09:50:00,54.64,54.91,54.62,54.91,103500.0,43.3964,43.6109,43.3806,43.6109,103500.0
2016-05-05 10:00:00,54.9,55.04,54.89,54.97,64410.0,43.6029,43.7141,43.595,43.6585,64410.0
2016-05-05 10:10:00,54.98,55.03,54.89,54.95,98604.0,43.6665,43.7062,43.595,43.6427,98604.0
2016-05-05 10:20:00,54.96,55.01,54.79,54.83,70955.0,43.6506,43.6903,43.5156,43.5473,70955.0
2016-05-05 10:30:00,54.83,54.94,54.78,54.8,75993.0,43.5473,43.6347,43.5076,43.5235,75993.0
2016-05-05 10:40:00,54.79,54.88,54.76,54.86,69718.0,43.5156,43.5871,43.4918,43.5712,69718.0
2016-05-05 10:50:00,54.86,54.91,54.83,54.91,79433.0,43.5712,43.6109,43.5473,43.6109,79433.0
2016-05-05 11:00:00,54.91,54.96,54.86,54.95,57698.0,43.6109,43.6506,43.5712,43.6427,57698.0
2016-05-05 11:10:00,54.95,55.03,54.91,55.01,87340.0,43.6427,43.7062,43.6109,43.6903,87340.0
2016-05-05 11:20:00,55.0,55.0,54.72,54.73,97297.0,43.6824,43.6824,43.46,43.4679,97297.0
2016-05-05 11:30:00,54.74,54.88,54.7,54.8,136704.0,43.4759,43.5871,43.4441,43.5235,136704.0
2016-05-05 11:40:00,54.81,54.9,54.79,54.84,121941.0,43.5315,43.6029,43.5156,43.5553,121941.0
2016-05-05 11:50:00,54.85,54.87,54.78,54.85,91551.0,43.5632,43.5791,43.5076,43.5632,91551.0
2016-05-05 12:00:00,54.84,54.9,54.74,54.74,136217.0,43.5553,43.6029,43.4759,43.4759,136217.0
2016-05-05 12:10:00,54.74,54.81,54.74,54.77,98509.0,43.4759,43.5315,43.4759,43.4997,98509.0
2016-05-05 12:20:00,54.77,54.81,54.74,54.78,117315.0,43.4997,43.5315,43.4759,43.5076,117315.0
2016-05-05 12:30:00,54.78,54.78,54.64,54.66,103518.0,43.5076,43.5076,43.3964,43.4123,103518.0
2016-05-05 12:40:00,54.66,54.75,54.63,54.75,102951.0,43.4123,43.4838,43.3885,43.4838,102951.0
2016-05-05 12:50:00,54.75,54.84,54.75,54.75,107444.0,43.4838,43.5553,43.4838,43.4838,107444.0
2016-05-05 13:00:00,54.76,54.76,54.61,54.62,106699.0,43.4918,43.4918,43.3726,43.3806,106699.0
2016-05-05 13:10:00,54.61,54.67,54.55,54.66,172444.0,43.3726,43.4203,43.325,43.4123,172444.0
2016-05-05 13:20:00,54.66,54.69,54.6,54.6,121600.0,43.4123,43.4362,43.3647,43.3647,121600.0
2016-05-05 13:30:00,54.61,54.69,54.59,54.67,223701.0,43.3726,43.4362,43.3567,43.4203,223701.0
2016-05-05 13:40:00,54.66,54.79,54.66,54.73,147170.0,43.4123,43.5156,43.4123,43.4679,147170.0
2016-05-05 13:50:00,54.74,54.8,54.72,54.76,162079.0,43.4759,43.5235,43.46,43.4918,162079.0
2016-05-05 14:00:00,54.76,54.79,54.71,54.78,149595.0,43.4918,43.5156,43.452,43.5076,149595.0
2016-05-05 14:10:00,54.78,54.79,54.72,54.78,148294.0,43.5076,43.5156,43.46,43.5076,148294.0
2016-05-05 14:20:00,54.79,54.85,54.74,54.75,125688.0,43.5156,43.5632,43.4759,43.4838,125688.0
2016-05-05 14:30:00,54.75,54.83,54.74,54.79,141416.0,43.4838,43.5473,43.4759,43.5156,141416.0
2016-05-05 14:40:00,54.78,54.83,54.76,54.8,157706.0,43.5076,43.5473,43.4918,43.5235,157706.0
2016-05-05 14:50:00,54.8,54.83,54.78,54.79,128099.0,43.5235,43.5473,43.5076,43.5156,128099.0
2016-05-05 15:00:00,54.79,54.79,54.72,54.77,204024.0,43.5156,43.5156,43.46,43.4997,204024.0
2016-05-05 15:10:00,54.77,54.86,54.74,54.85,245963.0,43.4997,43.5712,43.4759,43.5632,245963.0
2016-05-05 15:20:00,54.85,54.91,54.82,54.91,233796.0,43.5632,43.6109,43.5394,43.6109,233796.0
2016-05-05 15:30:00,54.91,54.96,54.85,54.91,441754.0,43.6109,43.6506,43.5632,43.6109,441754.0
2016-05-05 15:40:00,54.92,54.92,54.8,54.82,309495.0,43.6188,43.6188,43.5235,43.5394,309495.0
2016-05-05 15:50:00,54.82,54.85,54.75,54.82,645522.0,43.5394,43.5632,43.4838,43.5394,645522.0
2016-05-06 09:30:00,54.44,54.73,54.38,54.63,169866.0,43.2376,43.4679,43.1899,43.3885,169866.0
2016-05-06 09:40:00,54.64,54.85,54.64,54.68,85255.0,43.3964,43.5632,43.3964,43.4282,85255.0
2016-05-06 09:50:00,54.69,54.72,54.54,54.59,272955.0,43.4362,43.46,43.317,43.3567,272955.0
2016-05-06 10:00:00,54.59,54.83,54.55,54.8,92320.0,43.3567,43.5473,43.325,43.5235,92320.0
2016-05-06 10:10:00,54.8,54.86,54.74,54.83,145543.0,43.5235,43.5712,43.4759,43.5473,145543.0
2016-05-06 10:20:00,54.83,54.83,54.6,54.63,218903.0,43.5473,43.5473,43.3647,43.3885,218903.0
2016-05-06 10:30:00,54.62,54.76,54.6,54.66,262651.0,43.3806,43.4918,43.3647,43.4123,262651.0
2016-05-06 10:40:00,54.66,54.76,54.62,54.65,127764.0,43.4123,43.4918,43.3806,43.4044,127764.0
2016-05-06 10:50:00,54.65,54.68,54.53,54.67,140283.0,43.4044,43.4282,43.3091,43.4203,140283.0
2016-05-06 11:00:00,54.67,54.78,54.66,54.77,111767.0,43.4203,43.5076,43.4123,43.4997,111767.0
2016-05-06 11:10:00,54.78,54.93,54.75,54.88,159021.0,43.5076,43.6268,43.4838,43.5871,159021.0
2016-05-06 11:20:00,54.89,54.93,54.84,54.93,81076.0,43.595,43.6268,43.5553,43.6268,81076.0
2016-05-06 11:30:00,54.92,55.02,54.89,54.97,210636.0,43.6188,43.6982,43.595,43.6585,210636.0
2016-05-06 11:40:00,54.97,54.99,54.89,54.91,155702.0,43.6585,43.6744,43.595,43.6109,155702.0
2016-05-06 11:50:00,54.9,54.9,54.84,54.88,76820.0,43.6029,43.6029,43.5553,43.5871,76820.0
2016-05-06 12:00:00,54.88,54.97,54.86,54.97,139574.0,43.5871,43.6585,43.5712,43.6585,139574.0
2016-05-06 12:10:00,54.96,54.99,54.94,54.95,58184.0,43.6506,43.6744,43.6347,43.6427,58184.0
2016-05-06 12:20:00,54.95,54.97,54.83,54.84,77422.0,43.6427,43.6585,43.5473,43.5553,77422.0
2016-05-06 12:30:00,54.85,54.89,54.79,54.85,95793.0,43.5632,43.595,43.5156,43.5632,95793.0
2016-05-06 12:40:00,54.85,54.96,54.85,54.91,104927.0,43.5632,43.6506,43.5632,43.6109,104927.0
2016-05-06 12:50:00,54.91,54.91,54.84,54.87,42535.0,43.6109,43.6109,43.5553,43.5791,42535.0
2016-05-06 13:00:00,54.88,54.95,54.86,54.91,44941.0,43.5871,43.6427,43.5712,43.6109,44941.0
2016-05-06 13:10:00,54.91,54.97,54.9,54.91,527251.0,43.6109,43.6585,43.6029,43.6109,527251.0
2016-05-06 13:20:00,54.9,54.94,54.87,54.91,345139.0,43.6029,43.6347,43.5791,43.6109,345139.0
2016-05-06 13:30:00,54.91,55.01,54.89,54.97,233589.0,43.6109,43.6903,43.595,43.6585,233589.0
2016-05-06 13:40:00,54.96,54.96,54.89,54.95,389845.0,43.6506,43.6506,43.595,43.6427,389845.0
2016-05-06 13:50:00,54.95,54.99,54.9,54.99,216255.0,43.6427,43.6744,43.6029,43.6744,216255.0
2016-05-06 14:00:00,54.98,55.09,54.97,55.07,58097.0,43.6665,43.7538,43.6585,43.738,58097.0
2016-05-06 14:10:00,55.08,55.08,54.98,55.03,46850.0,43.7459,43.7459,43.6665,43.7062,46850.0
2016-05-06 14:20:00,55.03,55.05,54.97,54.99,56139.0,43.7062,43.7221,43.6585,43.6744,56139.0
2016-05-06 14:30:00,54.99,54.99,54.93,54.98,52412.0,43.6744,43.6744,43.6268,43.6665,52412.0
2016-05-06 14:40:00,54.98,55.03,54.95,54.98,75524.0,43.6665,43.7062,43.6427,43.6665,75524.0
2016-05-06 14:50:00,54.99,55.0,54.94,54.97,94533.0,43.6744,43.6824,43.6347,43.6585,94533.0
2016-05-06 15:00:00,54.96,55.01,54.94,54.97,76523.0,43.6506,43.6903,43.6347,43.6585,76523.0
2016-05-06 15:10:00,54.97,55.0,54.94,54.98,114148.0,43.6585,43.6824,43.6347,43.6665,114148.0
2016-05-06 15:20:00,54.97,55.03,54.96,55.0,174894.0,43.6585,43.7062,43.6506,43.6824,174894.0
2016-05-06 15:30:00,55.0,55.0,54.92,54.95,121600.0,43.6824,43.6824,43.6188,43.6427,121600.0
2016-05-06 15:40:00,54.95,55.0,54.94,54.99,283703.0,43.6427,43.6824,43.6347,43.6744,283703.0
2016-05-06 15:50:00,54.99,55.04,54.96,55.03,277307.0,43.6744,43.7141,43.6506,43.7062,277307.0
2016-05-09 09:30:00,55.06,55.13,54.75,55.07,223068.0,43.73,43.7856,43.4838,43.738,223068.0
2016-05-09 09:40:00,55.07,55.34,55.03,55.13,197811.0,43.738,43.9524,43.7062,43.7856,197811.0
2016-05-09 09:50:00,55.13,55.15,55.0,55.15,142400.0,43.7856,43.8015,43.6824,43.8015,142400.0
2016-05-09 10:00:00,55.14,55.19,55.06,55.08,108363.0,43.7936,43.8333,43.73,43.7459,108363.0
2016-05-09 10:10:00,55.07,55.14,54.98,55.11,117158.0,43.738,43.7936,43.6665,43.7697,117158.0
2016-05-09 10:20:00,55.12,55.14,55.04,55.09,171921.0,43.7777,43.7936,43.7141,43.7538,171921.0
2016-05-09 10:30:00,55.08,55.14,55.04,55.06,127685.0,43.7459,43.7936,43.7141,43.73,127685.0
2016-05-09 10:40:00,55.06,55.14,55.05,55.14,107779.0,43.73,43.7936,43.7221,43.7936,107779.0
2016-05-09 10:50:00,55.13,55.14,55.07,55.11,93906.0,43.7856,43.7936,43.738,43.7697,93906.0
2016-05-09 11:00:00,55.11,55.17,55.1,55.15,230676.0,43.7697,43.8174,43.7618,43.8015,230676.0
2016-05-09 11:10:00,55.15,55.16,55.05,55.06,307907.0,43.8015,43.8094,43.7221,43.73,307907.0
2016-05-09 11:20:00,55.06,55.17,55.06,55.17,77256.0,43.73,43.8174,43.73,43.8174,77256.0
2016-05-09 11:30:00,55.17,55.19,55.1,55.13,88944.0,43.8174,43.8333,43.7618,43.7856,88944.0
2016-05-09 11:40:00,55.13,55.19,55.09,55.19,72456.0,43.7856,43.8333,43.7538,43.8333,72456.0
2016-05-09 11:50:00,55.2,55.25,55.19,55.23,89787.0,43.8412,43.8809,43.8333,43.865,89787.0
2016-05-09 12:00:00,55.23,55.23,55.11,55.12,87907.0,43.865,43.865,43.7697,43.7777,87907.0
2016-05-09 12:10:00,55.12,55.16,55.09,55.15,139988.0,43.7777,43.8094,43.7538,43.8015,139988.0
2016-05-09 12:20:00,55.15,55.23,55.14,55.22,59327.0,43.8015,43.865,43.7936,43.8571,59327.0
2016-05-09 12:30:00,55.22,55.24,55.21,55.23,73474.0,43.8571,43.873,43.8492,43.865,73474.0
2016-05-09 12:40:00,55.23,55.27,55.21,55.23,87560.0,43.865,43.8968,43.8492,43.865,87560.0
2016-05-09 12:50:00,55.23,55.28,55.21,55.28,153940.0,43.865,43.9047,43.8492,43.9047,153940.0
2016-05-09 13:00:00,55.27,55.35,55.24,55.35,127217.0,43.8968,43.9603,43.873,43.9603,127217.0
2016-05-09 13:10:00,55.35,55.36,55.29,55.3,100741.0,43.9603,43.9683,43.9127,43.9206,100741.0
2016-05-09 13:20:00,55.3,55.35,55.3,55.33,93532.0,43.9206,43.9603,43.9206,43.9445,93532.0
2016-05-09 13:30:00,55.34,55.4,55.31,55.39,146056.0,43.9524,44.0001,43.9286,43.9921,146056.0
2016-05-09 13:40:00,55.4,55.44,55.32,55.35,196566.0,44.0001,44.0318,43.9365,43.9603,196566.0
2016-05-09 13:50:00,55.35,55.38,55.23,55.23,87517.0,43.9603,43.9842,43.865,43.865,87517.0
2016-05-09 14:00:00,55.23,55.27,55.13,55.16,80064.0,43.865,43.8968,43.7856,43.8094,80064.0
2016-05-09 14:10:00,55.15,55.26,55.15,55.23,81960.0,43.8015,43.8889,43.8015,43.865,81960.0
2016-05-09 14:20:00,55.23,55.29,55.2,55.21,78642.0,43.865,43.9127,43.8412,43.8492,78642.0
2016-05-09 14:30:00,55.21,55.23,55.17,55.23,63675.0,43.8492,43.865,43.8174,43.865,63675.0
2016-05-09 14:40:00,55.23,55.29,55.21,55.26,100812.0,43.865,43.9127,43.8492,43.8889,100812.0
2016-05-09 14:50:00,55.26,55.36,55.26,55.36,112028.0,43.8889,43.9683,43.8889,43.9683,112028.0
2016-05-09 15:00:00,55.36,55.39,55.34,55.37,141648.0,43.9683,43.9921,43.9524,43.9762,141648.0
2016-05-09 15:10:00,55.37,55.4,55.36,55.38,102326.0,43.9762,44.0001,43.9683,43.9842,102326.0
2016-05-09 15:20:00,55.38,55.4,55.35,55.36,94705.0,43.9842,44.0001,43.9603,43.9683,94705.0
2016-05-09 15:30:00,55.35,55.39,55.32,55.32,194866.0,43.9603,43.9921,43.9365,43.9365,194866.0
2016-05-09 15:40:00,55.32,55.37,55.31,55.36,243568.0,43.9365,43.9762,43.9286,43.9683,243568.0
2016-05-09 15:50:00,55.36,55.36,55.23,55.26,387145.0,43.9683,43.9683,43.865,43.8889,387145.0
2016-05-10 09:30:00,55.39,55.82,55.32,55.82,185421.0,43.9921,44.3336,43.9365,44.3336,185421.0
2016-05-10 09:40:00,55.82,55.99,55.82,55.98,126337.0,44.3336,44.4686,44.3336,44.4607,126337.0
2016-05-10 09:50:00,55.98,56.05,55.96,56.05,261340.0,44.4607,44.5163,44.4448,44.5163,261340.0
2016-05-10 10:00:00,56.02,56.95,55.81,55.81,421843.0,44.4925,45.2311,44.3257,44.3257,421843.0
2016-05-10 10:10:00,55.82,55.98,55.8,55.97,159244.0,44.3336,44.4607,44.3177,44.4528,159244.0
2016-05-10 10:20:00,55.97,56.05,55.93,56.0,202716.0,44.4528,44.5163,44.421,44.4766,202716.0
2016-05-10 10:30:00,56.01,56.1,55.99,56.1,85243.0,44.4845,44.556,44.4686,44.556,85243.0
2016-05-10 10:40:00,56.1,56.2,56.1,56.14,114847.0,44.556,44.6354,44.556,44.5878,114847.0
2016-05-10 10:50:00,56.13,56.15,56.08,56.08,197970.0,44.5798,44.5957,44.5401,44.5401,197970.0
2016-05-10 11:00:00,56.08,56.08,56.01,56.05,112559.0,44.5401,44.5401,44.4845,44.5163,112559.0
2016-05-10 11:10:00,56.04,56.1,56.03,56.04,114324.0,44.5084,44.556,44.5004,44.5084,114324.0
2016-05-10 11:20:00,56.04,56.05,55.94,55.98,193298.0,44.5084,44.5163,44.4289,44.4607,193298.0
2016-05-10 11:30:00,55.97,55.99,55.92,55.97,50851.0,44.4528,44.4686,44.4131,44.4528,50851.0
2016-05-10 11:40:00,55.97,55.98,55.91,55.93,72219.0,44.4528,44.4607,44.4051,44.421,72219.0
2016-05-10 11:50:00,55.93,56.03,55.93,56.02,58354.0,44.421,44.5004,44.421,44.4925,58354.0
2016-05-10 12:00:00,56.02,56.04,55.99,56.04,54340.0,44.4925,44.5084,44.4686,44.5084,54340.0
2016-05-10 12:10:00,56.04,56.07,56.02,56.04,69623.0,44.5084,44.5322,44.4925,44.5084,69623.0
2016-05-10 12:20:00,56.04,56.05,56.0,56.05,88003.0,44.5084,44.5163,44.4766,44.5163,88003.0
2016-05-10 12:30:00,56.04,56.05,55.99,56.01,57318.0,44.5084,44.5163,44.4686,44.4845,57318.0
2016-05-10 12:40:00,56.0,56.03,55.93,55.98,136290.0,44.4766,44.5004,44.421,44.4607,136290.0
2016-05-10 12:50:00,55.98,56.02,55.97,56.0,101644.0,44.4607,44.4925,44.4528,44.4766,101644.0
2016-05-10 13:00:00,56.0,56.04,56.0,56.03,54732.0,44.4766,44.5084,44.4766,44.5004,54732.0
2016-05-10 13:10:00,56.04,56.04,55.95,55.96,61059.0,44.5084,44.5084,44.4369,44.4448,61059.0
2016-05-10 13:20:00,55.95,56.0,55.95,55.99,83975.0,44.4369,44.4766,44.4369,44.4686,83975.0
2016-05-10 13:30:00,55.99,56.01,55.98,55.98,79062.0,44.4686,44.4845,44.4607,44.4607,79062.0
2016-05-10 13:40:00,55.99,56.02,55.98,56.01,43738.0,44.4686,44.4925,44.4607,44.4845,43738.0
2016-05-10 13:50:00,56.02,56.07,56.0,56.07,89022.0,44.4925,44.5322,44.4766,44.5322,89022.0
2016-05-10 14:00:00,56.07,56.11,56.06,56.1,118573.0,44.5322,44.564,44.5242,44.556,118573.0
2016-05-10 14:10:00,56.1,56.11,56.08,56.09,84915.0,44.556,44.564,44.5401,44.5481,84915.0
2016-05-10 14:20:00,56.09,56.15,56.08,56.14,130300.0,44.5481,44.5957,44.5401,44.5878,130300.0
2016-05-10 14:30:00,56.14,56.16,56.11,56.14,82886.0,44.5878,44.6037,44.564,44.5878,82886.0
2016-05-10 14:40:00,56.14,56.2,56.14,56.17,115285.0,44.5878,44.6354,44.5878,44.6116,115285.0
2016-05-10 14:50:00,56.18,56.18,56.14,56.16,169474.0,44.6196,44.6196,44.5878,44.6037,169474.0
2016-05-10 15:00:00,56.16,56.2,56.15,56.15,96266.0,44.6037,44.6354,44.5957,44.5957,96266.0
2016-05-10 15:10:00,56.15,56.21,56.15,56.16,169957.0,44.5957,44.6434,44.5957,44.6037,169957.0
2016-05-10 15:20:00,56.16,56.23,56.14,56.2,170842.0,44.6037,44.6593,44.5878,44.6354,170842.0
2016-05-10 15:30:00,56.2,56.21,56.17,56.2,135462.0,44.6354,44.6434,44.6116,44.6354,135462.0
2016-05-10 15:40:00,56.2,56.26,56.18,56.24,225676.0,44.6354,44.6831,44.6196,44.6672,225676.0
2016-05-10 15:50:00,56.25,56.35,56.24,56.35,515174.0,44.6751,44.7546,44.6672,44.7546,515174.0
2016-05-11 09:30:00,56.27,56.31,56.11,56.26,133255.0,44.691,44.7228,44.564,44.6831,133255.0
2016-05-11 09:40:00,56.26,56.36,56.2,56.34,317154.0,44.6831,44.7625,44.6354,44.7466,317154.0
2016-05-11 09:50:00,56.34,56.34,56.19,56.24,167553.0,44.7466,44.7466,44.6275,44.6672,167553.0
2016-05-11 10:00:00,56.23,56.31,56.16,56.29,144817.0,44.6593,44.7228,44.6037,44.7069,144817.0
2016-05-11 10:10:00,56.29,56.33,56.24,56.29,116670.0,44.7069,44.7387,44.6672,44.7069,116670.0
2016-05-11 10:20:00,56.29,56.41,56.27,56.37,94820.0,44.7069,44.8022,44.691,44.7705,94820.0
2016-05-11 10:30:00,56.38,56.56,56.36,56.51,223406.0,44.7784,44.9214,44.7625,44.8816,223406.0
2016-05-11 10:40:00,56.51,56.6,56.43,56.57,104136.0,44.8816,44.9531,44.8181,44.9293,104136.0
2016-05-11 10:50:00,56.58,56.59,56.48,56.49,71760.0,44.9372,44.9452,44.8578,44.8658,71760.0
2016-05-11 11:00:00,56.48,56.49,56.3,56.32,181497.0,44.8578,44.8658,44.7149,44.7307,181497.0
2016-05-11 11:10:00,56.33,56.52,56.29,56.52,202341.0,44.7387,44.8896,44.7069,44.8896,202341.0
2016-05-11 11:20:00,56.51,56.55,56.48,56.49,142566.0,44.8816,44.9134,44.8578,44.8658,142566.0
2016-05-11 11:30:00,56.49,56.51,56.43,56.46,188142.0,44.8658,44.8816,44.8181,44.8419,188142.0
2016-05-11 11:40:00,56.46,56.47,56.41,56.41,107680.0,44.8419,44.8499,44.8022,44.8022,107680.0
2016-05-11 11:50:00,56.41,56.45,56.38,56.44,61600.0,44.8022,44.834,44.7784,44.826,61600.0
2016-05-11 12:00:00,56.44,56.45,56.41,56.45,77222.0,44.826,44.834,44.8022,44.834,77222.0
2016-05-11 12:10:00,56.45,56.5,56.44,56.48,146137.0,44.834,44.8737,44.826,44.8578,146137.0
2016-05-11 12:20:00,56.48,56.49,56.43,56.45,104735.0,44.8578,44.8658,44.8181,44.834,104735.0
2016-05-11 12:30:00,56.45,56.5,56.41,56.49,134080.0,44.834,44.8737,44.8022,44.8658,134080.0
2016-05-11 12:40:00,56.49,56.49,56.41,56.43,77134.0,44.8658,44.8658,44.8022,44.8181,77134.0
2016-05-11 12:50:00,56.43,56.44,56.37,56.41,67120.0,44.8181,44.826,44.7705,44.8022,67120.0
2016-05-11 13:00:00,56.41,56.41,56.36,56.41,45901.0,44.8022,44.8022,44.7625,44.8022,45901.0
2016-05-11 13:10:00,56.41,56.45,56.39,56.41,99048.0,44.8022,44.834,44.7863,44.8022,99048.0
2016-05-11 13:20:00,56.41,56.42,56.27,56.29,218882.0,44.8022,44.8102,44.691,44.7069,218882.0
2016-05-11 13:30:00,56.29,56.3,56.24,56.25,204120.0,44.7069,44.7149,44.6672,44.6751,204120.0
2016-05-11 13:40:00,56.25,56.3,56.2,56.3,51637.0,44.6751,44.7149,44.6354,44.7149,51637.0
2016-05-11 13:50:00,56.3,56.35,56.3,56.3,101828.0,44.7149,44.7546,44.7149,44.7149,101828.0
2016-05-11 14:00:00,56.3,56.31,56.22,56.24,189450.0,44.7149,44.7228,44.6513,44.6672,189450.0
2016-05-11 14:10:00,56.24,56.25,56.18,56.2,112900.0,44.6672,44.6751,44.6196,44.6354,112900.0
2016-05-11 14:20:00,56.2,56.25,56.18,56.25,84152.0,44.6354,44.6751,44.6196,44.6751,84152.0
2016-05-11 14:30:00,56.25,56.25,56.15,56.2,82988.0,44.6751,44.6751,44.5957,44.6354,82988.0
2016-05-11 14:40:00,56.2,56.2,56.11,56.12,131555.0,44.6354,44.6354,44.564,44.5719,131555.0
2016-05-11 14:50:00,56.12,56.12,56.04,56.07,80330.0,44.5719,44.5719,44.5084,44.5322,80330.0
2016-05-11 15:00:00,56.08,56.12,56.07,56.12,117693.0,44.5401,44.5719,44.5322,44.5719,117693.0
2016-05-11 15:10:00,56.11,56.12,56.02,56.03,95334.0,44.564,44.5719,44.4925,44.5004,95334.0
2016-05-11 15:20:00,56.03,56.04,55.99,56.03,173791.0,44.5004,44.5084,44.4686,44.5004,173791.0
2016-05-11 15:30:00,56.02,56.06,56.01,56.02,140415.0,44.4925,44.5242,44.4845,44.4925,140415.0
2016-05-11 15:40:00,56.02,56.02,55.96,55.99,271837.0,44.4925,44.4925,44.4448,44.4686,271837.0
2016-05-11 15:50:00,55.98,56.01,55.89,55.96,836749.0,44.4607,44.4845,44.3892,44.4448,836749.0
2016-05-12 09:30:00,56.2,56.45,56.1,56.35,226815.0,44.6354,44.834,44.556,44.7546,226815.0
2016-05-12 09:40:00,56.35,56.44,56.24,56.41,215507.0,44.7546,44.826,44.6672,44.8022,215507.0
2016-05-12 09:50:00,56.4,56.45,56.28,56.3,282307.0,44.7943,44.834,44.699,44.7149,282307.0
2016-05-12 10:00:00,56.3,56.35,56.27,56.34,149196.0,44.7149,44.7546,44.691,44.7466,149196.0
2016-05-12 10:10:00,56.34,56.43,56.32,56.36,138321.0,44.7466,44.8181,44.7307,44.7625,138321.0
2016-05-12 10:20:00,56.35,56.38,56.27,56.36,141862.0,44.7546,44.7784,44.691,44.7625,141862.0
2016-05-12 10:30:00,56.35,56.35,56.24,56.32,120421.0,44.7546,44.7546,44.6672,44.7307,120421.0
2016-05-12 10:40:00,56.31,56.36,56.27,56.3,202774.0,44.7228,44.7625,44.691,44.7149,202774.0
2016-05-12 10:50:00,56.3,56.41,56.29,56.39,88927.0,44.7149,44.8022,44.7069,44.7863,88927.0
2016-05-12 11:00:00,56.38,56.39,56.27,56.29,140230.0,44.7784,44.7863,44.691,44.7069,140230.0
2016-05-12 11:10:00,56.29,56.38,56.27,56.36,140640.0,44.7069,44.7784,44.691,44.7625,140640.0
2016-05-12 11:20:00,56.37,56.38,56.25,56.29,118429.0,44.7705,44.7784,44.6751,44.7069,118429.0
2016-05-12 11:30:00,56.29,56.3,56.24,56.25,136341.0,44.7069,44.7149,44.6672,44.6751,136341.0
2016-05-12 11:40:00,56.25,56.28,56.12,56.14,123037.0,44.6751,44.699,44.5719,44.5878,123037.0
2016-05-12 11:50:00,56.15,56.17,55.99,56.01,203663.0,44.5957,44.6116,44.4686,44.4845,203663.0
2016-05-12 12:00:00,56.01,56.05,55.95,56.01,115301.0,44.4845,44.5163,44.4369,44.4845,115301.0
2016-05-12 12:10:00,56.01,56.04,55.98,56.04,125286.0,44.4845,44.5084,44.4607,44.5084,125286.0
2016-05-12 12:20:00,56.04,56.06,56.0,56.0,142803.0,44.5084,44.5242,44.4766,44.4766,142803.0
2016-05-12 12:30:00,56.0,56.01,55.9,55.92,130511.0,44.4766,44.4845,44.3972,44.4131,130511.0
2016-05-12 12:40:00,55.92,56.02,55.9,56.01,82587.0,44.4131,44.4925,44.3972,44.4845,82587.0
2016-05-12 12:50:00,56.01,56.06,55.99,56.05,66951.0,44.4845,44.5242,44.4686,44.5163,66951.0
2016-05-12 13:00:00,56.05,56.1,56.02,56.07,79824.0,44.5163,44.556,44.4925,44.5322,79824.0
2016-05-12 13:10:00,56.07,56.11,56.04,56.07,73032.0,44.5322,44.564,44.5084,44.5322,73032.0
2016-05-12 13:20:00,56.08,56.13,56.08,56.11,82263.0,44.5401,44.5798,44.5401,44.564,82263.0
2016-05-12 13:30:00,56.11,56.14,56.08,56.1,90515.0,44.564,44.5878,44.5401,44.556,90515.0
2016-05-12 13:40:00,56.1,56.17,56.09,56.14,153290.0,44.556,44.6116,44.5481,44.5878,153290.0
2016-05-12 13:50:00,56.14,56.18,56.13,56.15,82470.0,44.5878,44.6196,44.5798,44.5957,82470.0
2016-05-12 14:00:00,56.15,56.28,56.15,56.22,154408.0,44.5957,44.699,44.5957,44.6513,154408.0
2016-05-12 14:10:00,56.22,56.32,56.2,56.25,100121.0,44.6513,44.7307,44.6354,44.6751,100121.0
2016-05-12 14:20:00,56.25,56.32,56.24,56.31,83420.0,44.6751,44.7307,44.6672,44.7228,83420.0
2016-05-12 14:30:00,56.3,56.32,56.25,56.29,75914.0,44.7149,44.7307,44.6751,44.7069,75914.0
2016-05-12 14:40:00,56.28,56.4,56.27,56.38,77353.0,44.699,44.7943,44.691,44.7784,77353.0
2016-05-12 14:50:00,56.39,56.39,56.3,56.32,64732.0,44.7863,44.7863,44.7149,44.7307,64732.0
2016-05-12 15:00:00,56.31,56.36,56.3,56.35,70827.0,44.7228,44.7625,44.7149,44.7546,70827.0
2016-05-12 15:10:00,56.36,56.4,56.32,56.34,128973.0,44.7625,44.7943,44.7307,44.7466,128973.0
2016-05-12 15:20:00,56.34,56.37,56.31,56.36,167385.0,44.7466,44.7705,44.7228,44.7625,167385.0
2016-05-12 15:30:00,56.36,56.39,56.33,56.36,154708.0,44.7625,44.7863,44.7387,44.7625,154708.0
2016-05-12 15:40:00,56.36,56.4,56.35,56.4,262964.0,44.7625,44.7943,44.7546,44.7943,262964.0
2016-05-12 15:50:00,56.4,56.4,56.25,56.31,653049.0,44.7943,44.7943,44.6751,44.7228,653049.0
2016-05-13 09:30:00,56.23,56.7,56.11,56.6,224787.0,44.6593,45.0325,44.564,44.9531,224787.0
2016-05-13 09:40:00,56.6,56.69,56.39,56.53,116806.0,44.9531,45.0246,44.7863,44.8975,116806.0
2016-05-13 09:50:00,56.53,56.55,56.23,56.29,109934.0,44.8975,44.9134,44.6593,44.7069,109934.0
2016-05-13 10:00:00,56.3,56.33,56.19,56.21,167240.0,44.7149,44.7387,44.6275,44.6434,167240.0
2016-05-13 10:10:00,56.21,56.29,56.15,56.27,130763.0,44.6434,44.7069,44.5957,44.691,130763.0
2016-05-13 10:20:00,56.27,56.28,56.18,56.19,103266.0,44.691,44.699,44.6196,44.6275,103266.0
2016-05-13 10:30:00,56.19,56.19,56.09,56.12,102919.0,44.6275,44.6275,44.5481,44.5719,102919.0
2016-05-13 10:40:00,56.12,56.14,55.99,56.02,103394.0,44.5719,44.5878,44.4686,44.4925,103394.0
2016-05-13 10:50:00,56.03,56.14,56.03,56.11,87533.0,44.5004,44.5878,44.5004,44.564,87533.0
2016-05-13 11:00:00,56.13,56.24,56.13,56.2,107318.0,44.5798,44.6672,44.5798,44.6354,107318.0
2016-05-13 11:10:00,56.2,56.26,56.16,56.23,176575.0,44.6354,44.6831,44.6037,44.6593,176575.0
2016-05-13 11:20:00,56.24,56.35,56.24,56.31,94275.0,44.6672,44.7546,44.6672,44.7228,94275.0
2016-05-13 11:30:00,56.31,56.33,56.16,56.23,82830.0,44.7228,44.7387,44.6037,44.6593,82830.0
2016-05-13 11:40:00,56.23,56.31,56.2,56.21,87458.0,44.6593,44.7228,44.6354,44.6434,87458.0
2016-05-13 11:50:00,56.2,56.26,56.14,56.14,98930.0,44.6354,44.6831,44.5878,44.5878,98930.0
2016-05-13 12:00:00,56.13,56.15,56.07,56.08,72923.0,44.5798,44.5957,44.5322,44.5401,72923.0
2016-05-13 12:10:00,56.07,56.12,56.06,56.11,116193.0,44.5322,44.5719,44.5242,44.564,116193.0
2016-05-13 12:20:00,56.1,56.12,56.07,56.08,91441.0,44.556,44.5719,44.5322,44.5401,91441.0
2016-05-13 12:30:00,56.09,56.1,56.05,56.08,87217.0,44.5481,44.556,44.5163,44.5401,87217.0
2016-05-13 12:40:00,56.08,56.08,55.97,56.02,70219.0,44.5401,44.5401,44.4528,44.4925,70219.0
2016-05-13 12:50:00,56.02,56.02,55.96,55.98,114460.0,44.4925,44.4925,44.4448,44.4607,114460.0
2016-05-13 13:00:00,55.98,56.0,55.92,55.96,94295.0,44.4607,44.4766,44.4131,44.4448,94295.0
2016-05-13 13:10:00,55.96,56.0,55.92,55.93,91122.0,44.4448,44.4766,44.4131,44.421,91122.0
2016-05-13 13:20:00,55.92,55.92,55.81,55.82,69092.0,44.4131,44.4131,44.3257,44.3336,69092.0
2016-05-13 13:30:00,55.82,55.91,55.81,55.87,100296.0,44.3336,44.4051,44.3257,44.3733,100296.0
2016-05-13 13:40:00,55.86,55.96,55.82,55.88,145347.0,44.3654,44.4448,44.3336,44.3813,145347.0
2016-05-13 13:50:00,55.88,55.89,55.8,55.87,107597.0,44.3813,44.3892,44.3177,44.3733,107597.0
2016-05-13 14:00:00,55.87,55.89,55.83,55.86,105807.0,44.3733,44.3892,44.3416,44.3654,105807.0
2016-05-13 14:10:00,55.86,55.9,55.81,55.84,118231.0,44.3654,44.3972,44.3257,44.3495,118231.0
2016-05-13 14:20:00,55.84,55.84,55.68,55.71,142080.0,44.3495,44.3495,44.2224,44.2463,142080.0
2016-05-13 14:30:00,55.71,55.74,55.66,55.69,97256.0,44.2463,44.2701,44.2066,44.2304,97256.0
2016-05-13 14:40:00,55.69,55.76,55.67,55.76,137284.0,44.2304,44.286,44.2145,44.286,137284.0
2016-05-13 14:50:00,55.75,55.76,55.65,55.73,93071.0,44.278,44.286,44.1986,44.2621,93071.0
2016-05-13 15:00:00,55.73,55.73,55.61,55.65,152274.0,44.2621,44.2621,44.1668,44.1986,152274.0
2016-05-13 15:10:00,55.65,55.72,55.64,55.7,138450.0,44.1986,44.2542,44.1907,44.2383,138450.0
2016-05-13 15:20:00,55.7,55.71,55.63,55.67,154244.0,44.2383,44.2463,44.1827,44.2145,154244.0
2016-05-13 15:30:00,55.68,55.7,55.61,55.68,145284.0,44.2224,44.2383,44.1668,44.2224,145284.0
2016-05-13 15:40:00,55.68,55.76,55.66,55.72,295723.0,44.2224,44.286,44.2066,44.2542,295723.0
2016-05-13 15:50:00,55.73,55.74,55.65,55.65,466556.0,44.2621,44.2701,44.1986,44.1986,466556.0
2016-05-16 09:30:00,55.45,55.79,55.4,55.66,277391.0,44.0398,44.3098,44.0001,44.2066,277391.0
2016-05-16 09:40:00,55.67,55.9,55.67,55.76,260772.0,44.2145,44.3972,44.2145,44.286,260772.0
2016-05-16 09:50:00,55.76,55.79,55.53,55.54,178981.0,44.286,44.3098,44.1033,44.1112,178981.0
2016-05-16 10:00:00,55.56,55.73,55.54,55.73,114145.0,44.1271,44.2621,44.1112,44.2621,114145.0
2016-05-16 10:10:00,55.75,55.78,55.64,55.65,72404.0,44.278,44.3019,44.1907,44.1986,72404.0
2016-05-16 10:20:00,55.65,55.65,55.51,55.59,100256.0,44.1986,44.1986,44.0874,44.151,100256.0
2016-05-16 10:30:00,55.59,55.69,55.57,55.68,70484.0,44.151,44.2304,44.1351,44.2224,70484.0
2016-05-16 10:40:00,55.67,55.67,55.55,55.63,120898.0,44.2145,44.2145,44.1192,44.1827,120898.0
2016-05-16 10:50:00,55.63,55.66,55.57,55.61,133874.0,44.1827,44.2066,44.1351,44.1668,133874.0
2016-05-16 11:00:00,55.61,55.69,55.59,55.6,97367.0,44.1668,44.2304,44.151,44.1589,97367.0
2016-05-16 11:10:00,55.61,55.62,55.53,55.56,80904.0,44.1668,44.1748,44.1033,44.1271,80904.0
2016-05-16 11:20:00,55.56,55.57,55.48,55.53,77449.0,44.1271,44.1351,44.0636,44.1033,77449.0
2016-05-16 11:30:00,55.53,55.57,55.52,55.55,78445.0,44.1033,44.1351,44.0954,44.1192,78445.0
2016-05-16 11:40:00,55.56,55.6,55.55,55.56,88000.0,44.1271,44.1589,44.1192,44.1271,88000.0
2016-05-16 11:50:00,55.57,55.58,55.53,55.55,102324.0,44.1351,44.143,44.1033,44.1192,102324.0
2016-05-16 12:00:00,55.55,55.59,55.5,55.51,96407.0,44.1192,44.151,44.0795,44.0874,96407.0
2016-05-16 12:10:00,55.52,55.55,55.5,55.51,71157.0,44.0954,44.1192,44.0795,44.0874,71157.0
2016-05-16 12:20:00,55.52,55.52,55.44,55.44,78969.0,44.0954,44.0954,44.0318,44.0318,78969.0
2016-05-16 12:30:00,55.44,55.45,55.42,55.43,83802.0,44.0318,44.0398,44.0159,44.0239,83802.0
2016-05-16 12:40:00,55.44,55.45,55.37,55.43,89163.0,44.0318,44.0398,43.9762,44.0239,89163.0
2016-05-16 12:50:00,55.44,55.46,55.39,55.44,126760.0,44.0318,44.0477,43.9921,44.0318,126760.0
2016-05-16 13:00:00,55.44,55.54,55.42,55.44,139790.0,44.0318,44.1112,44.0159,44.0318,139790.0
2016-05-16 13:10:00,55.44,55.49,55.41,55.47,63008.0,44.0318,44.0715,44.008,44.0557,63008.0
2016-05-16 13:20:00,55.48,55.52,55.47,55.48,84461.0,44.0636,44.0954,44.0557,44.0636,84461.0
2016-05-16 13:30:00,55.48,55.49,55.34,55.34,235153.0,44.0636,44.0715,43.9524,43.9524,235153.0
2016-05-16 13:40:00,55.35,55.35,55.26,55.3,162555.0,43.9603,43.9603,43.8889,43.9206,162555.0
2016-05-16 13:50:00,55.3,55.32,55.28,55.29,88761.0,43.9206,43.9365,43.9047,43.9127,88761.0
2016-05-16 14:00:00,55.3,55.44,55.28,55.39,109996.0,43.9206,44.0318,43.9047,43.9921,109996.0
2016-05-16 14:10:00,55.4,55.46,55.39,55.45,137104.0,44.0001,44.0477,43.9921,44.0398,137104.0
2016-05-16 14:20:00,55.45,55.5,55.44,55.5,108715.0,44.0398,44.0795,44.0318,44.0795,108715.0
2016-05-16 14:30:00,55.5,55.54,55.46,55.5,116757.0,44.0795,44.1112,44.0477,44.0795,116757.0
2016-05-16 14:40:00,55.5,55.52,55.47,55.51,140725.0,44.0795,44.0954,44.0557,44.0874,140725.0
2016-05-16 14:50:00,55.51,55.51,55.46,55.5,115251.0,44.0874,44.0874,44.0477,44.0795,115251.0
2016-05-16 15:00:00,55.49,55.55,55.49,55.53,177761.0,44.0715,44.1192,44.0715,44.1033,177761.0
2016-05-16 15:10:00,55.53,55.53,55.47,55.5,133051.0,44.1033,44.1033,44.0557,44.0795,133051.0
2016-05-16 15:20:00,55.5,55.51,55.48,55.5,97655.0,44.0795,44.0874,44.0636,44.0795,97655.0
2016-05-16 15:30:00,55.5,55.51,55.43,55.47,168661.0,44.0795,44.0874,44.0239,44.0557,168661.0
2016-05-16 15:40:00,55.48,55.48,55.31,55.32,257301.0,44.0636,44.0636,43.9286,43.9365,257301.0
2016-05-16 15:50:00,55.32,55.33,55.24,55.29,606766.0,43.9365,43.9445,43.873,43.9127,606766.0
2016-05-17 09:30:00,55.5,55.5,55.18,55.36,334836.0,44.0795,44.0795,43.8253,43.9683,334836.0
2016-05-17 09:40:00,55.36,55.42,55.27,55.35,681197.0,43.9683,44.0159,43.8968,43.9603,681197.0
2016-05-17 09:50:00,55.35,55.72,55.32,55.66,994925.0,43.9603,44.2542,43.9365,44.2066,994925.0
2016-05-17 10:00:00,55.66,55.66,55.39,55.41,313118.0,44.2066,44.2066,43.9921,44.008,313118.0
2016-05-17 10:10:00,55.42,55.59,55.36,55.58,182183.0,44.0159,44.151,43.9683,44.143,182183.0
2016-05-17 10:20:00,55.58,55.69,55.52,55.6,168885.0,44.143,44.2304,44.0954,44.1589,168885.0
2016-05-17 10:30:00,55.6,55.66,55.58,55.64,104789.0,44.1589,44.2066,44.143,44.1907,104789.0
2016-05-17 10:40:00,55.64,55.68,55.62,55.64,213924.0,44.1907,44.2224,44.1748,44.1907,213924.0
2016-05-17 10:50:00,55.64,55.79,55.63,55.75,371889.0,44.1907,44.3098,44.1827,44.278,371889.0
2016-05-17 11:00:00,55.76,55.79,55.61,55.63,91603.0,44.286,44.3098,44.1668,44.1827,91603.0
2016-05-17 11:10:00,55.64,55.83,55.64,55.76,75529.0,44.1907,44.3416,44.1907,44.286,75529.0
2016-05-17 11:20:00,55.75,55.78,55.65,55.67,60207.0,44.278,44.3019,44.1986,44.2145,60207.0
2016-05-17 11:30:00,55.68,55.71,55.62,55.64,197105.0,44.2224,44.2463,44.1748,44.1907,197105.0
2016-05-17 11:40:00,55.64,55.73,55.61,55.72,78612.0,44.1907,44.2621,44.1668,44.2542,78612.0
2016-05-17 11:50:00,55.73,55.77,55.67,55.75,63035.0,44.2621,44.2939,44.2145,44.278,63035.0
2016-05-17 12:00:00,55.74,55.75,55.66,55.66,56451.0,44.2701,44.278,44.2066,44.2066,56451.0
2016-05-17 12:10:00,55.68,55.68,55.54,55.55,71635.0,44.2224,44.2224,44.1112,44.1192,71635.0
2016-05-17 12:20:00,55.55,55.55,55.48,55.53,60348.0,44.1192,44.1192,44.0636,44.1033,60348.0
2016-05-17 12:30:00,55.52,55.56,55.5,55.53,136207.0,44.0954,44.1271,44.0795,44.1033,136207.0
2016-05-17 12:40:00,55.52,55.55,55.51,55.55,70858.0,44.0954,44.1192,44.0874,44.1192,70858.0
2016-05-17 12:50:00,55.55,55.56,55.49,55.49,119421.0,44.1192,44.1271,44.0715,44.0715,119421.0
2016-05-17 13:00:00,55.5,55.52,55.43,55.46,251552.0,44.0795,44.0954,44.0239,44.0477,251552.0
2016-05-17 13:10:00,55.46,55.57,55.45,55.57,105555.0,44.0477,44.1351,44.0398,44.1351,105555.0
2016-05-17 13:20:00,55.56,55.66,55.56,55.63,63438.0,44.1271,44.2066,44.1271,44.1827,63438.0
2016-05-17 13:30:00,55.64,55.65,55.62,55.63,121325.0,44.1907,44.1986,44.1748,44.1827,121325.0
2016-05-17 13:40:00,55.64,55.66,55.61,55.64,126276.0,44.1907,44.2066,44.1668,44.1907,126276.0
2016-05-17 13:50:00,55.63,55.64,55.43,55.44,121341.0,44.1827,44.1907,44.0239,44.0318,121341.0
2016-05-17 14:00:00,55.45,55.47,55.35,55.36,86384.0,44.0398,44.0557,43.9603,43.9683,86384.0
2016-05-17 14:10:00,55.36,55.39,55.26,55.27,106107.0,43.9683,43.9921,43.8889,43.8968,106107.0
2016-05-17 14:20:00,55.26,55.29,55.12,55.2,150236.0,43.8889,43.9127,43.7777,43.8412,150236.0
2016-05-17 14:30:00,55.19,55.31,55.15,55.29,218697.0,43.8333,43.9286,43.8015,43.9127,218697.0
2016-05-17 14:40:00,55.28,55.34,55.26,55.3,103608.0,43.9047,43.9524,43.8889,43.9206,103608.0
2016-05-17 14:50:00,55.3,55.33,55.21,55.32,94998.0,43.9206,43.9445,43.8492,43.9365,94998.0
2016-05-17 15:00:00,55.33,55.47,55.3,55.45,127437.0,43.9445,44.0557,43.9206,44.0398,127437.0
2016-05-17 15:10:00,55.44,55.44,55.3,55.32,133508.0,44.0318,44.0318,43.9206,43.9365,133508.0
2016-05-17 15:20:00,55.3,55.33,55.23,55.29,134970.0,43.9206,43.9445,43.865,43.9127,134970.0
2016-05-17 15:30:00,55.29,55.44,55.27,55.41,190325.0,43.9127,44.0318,43.8968,44.008,190325.0
2016-05-17 15:40:00,55.42,55.43,55.3,55.34,221846.0,44.0159,44.0239,43.9206,43.9524,221846.0
2016-05-17 15:50:00,55.34,55.41,55.33,55.39,325875.0,43.9524,44.008,43.9445,43.9921,325875.0
2016-05-18 09:30:00,55.31,55.42,55.21,55.42,191328.0,43.9286,44.0159,43.8492,44.0159,191328.0
2016-05-18 09:40:00,55.43,55.62,55.4,55.61,177349.0,44.0239,44.1748,44.0001,44.1668,177349.0
2016-05-18 09:50:00,55.61,55.8,55.57,55.74,158474.0,44.1668,44.3177,44.1351,44.2701,158474.0
2016-05-18 10:00:00,55.74,55.83,55.65,55.8,143734.0,44.2701,44.3416,44.1986,44.3177,143734.0
2016-05-18 10:10:00,55.8,55.9,55.75,55.86,191767.0,44.3177,44.3972,44.278,44.3654,191767.0
2016-05-18 10:20:00,55.85,56.1,55.84,56.05,193031.0,44.3575,44.556,44.3495,44.5163,193031.0
2016-05-18 10:30:00,56.06,56.06,55.97,56.03,139553.0,44.5242,44.5242,44.4528,44.5004,139553.0
2016-05-18 10:40:00,56.03,56.09,55.94,56.05,96084.0,44.5004,44.5481,44.4289,44.5163,96084.0
2016-05-18 10:50:00,56.05,56.08,55.86,55.87,76784.0,44.5163,44.5401,44.3654,44.3733,76784.0
2016-05-18 11:00:00,55.87,56.01,55.87,56.0,87318.0,44.3733,44.4845,44.3733,44.4766,87318.0
2016-05-18 11:10:00,56.0,56.07,55.97,56.03,101935.0,44.4766,44.5322,44.4528,44.5004,101935.0
2016-05-18 11:20:00,56.03,56.21,56.03,56.19,110789.0,44.5004,44.6434,44.5004,44.6275,110789.0
2016-05-18 11:30:00,56.2,56.28,56.14,56.27,101209.0,44.6354,44.699,44.5878,44.691,101209.0
2016-05-18 11:40:00,56.28,56.3,56.24,56.25,95246.0,44.699,44.7149,44.6672,44.6751,95246.0
2016-05-18 11:50:00,56.26,56.27,56.15,56.16,83411.0,44.6831,44.691,44.5957,44.6037,83411.0
2016-05-18 12:00:00,56.15,56.2,56.13,56.18,71764.0,44.5957,44.6354,44.5798,44.6196,71764.0
2016-05-18 12:10:00,56.18,56.2,56.14,56.2,61547.0,44.6196,44.6354,44.5878,44.6354,61547.0
2016-05-18 12:20:00,56.2,56.27,56.16,56.19,81155.0,44.6354,44.691,44.6037,44.6275,81155.0
2016-05-18 12:30:00,56.18,56.3,56.18,56.3,76740.0,44.6196,44.7149,44.6196,44.7149,76740.0
2016-05-18 12:40:00,56.3,56.35,56.29,56.32,98405.0,44.7149,44.7546,44.7069,44.7307,98405.0
2016-05-18 12:50:00,56.32,56.38,56.32,56.38,96596.0,44.7307,44.7784,44.7307,44.7784,96596.0
2016-05-18 13:00:00,56.39,56.43,56.36,56.36,125261.0,44.7863,44.8181,44.7625,44.7625,125261.0
2016-05-18 13:10:00,56.36,56.42,56.35,56.42,138196.0,44.7625,44.8102,44.7546,44.8102,138196.0
2016-05-18 13:20:00,56.42,56.55,56.41,56.53,147954.0,44.8102,44.9134,44.8022,44.8975,147954.0
2016-05-18 13:30:00,56.53,56.6,56.5,56.6,107289.0,44.8975,44.9531,44.8737,44.9531,107289.0
2016-05-18 13:40:00,56.59,56.68,56.57,56.66,123935.0,44.9452,45.0167,44.9293,45.0008,123935.0
2016-05-18 13:50:00,56.65,56.67,56.51,56.52,175340.0,44.9928,45.0087,44.8816,44.8896,175340.0
2016-05-18 14:00:00,56.5,56.53,56.22,56.43,276219.0,44.8737,44.8975,44.6513,44.8181,276219.0
2016-05-18 14:10:00,56.44,56.45,56.22,56.39,205287.0,44.826,44.834,44.6513,44.7863,205287.0
2016-05-18 14:20:00,56.38,56.48,56.19,56.2,475762.0,44.7784,44.8578,44.6275,44.6354,475762.0
2016-05-18 14:30:00,56.2,56.35,56.13,56.34,229743.0,44.6354,44.7546,44.5798,44.7466,229743.0
2016-05-18 14:40:00,56.34,56.43,56.29,56.42,194186.0,44.7466,44.8181,44.7069,44.8102,194186.0
2016-05-18 14:50:00,56.42,56.75,56.4,56.73,337912.0,44.8102,45.0723,44.7943,45.0564,337912.0
2016-05-18 15:00:00,56.73,56.77,56.61,56.64,246884.0,45.0564,45.0881,44.9611,44.9849,246884.0
2016-05-18 15:10:00,56.65,56.65,56.5,56.59,230577.0,44.9928,44.9928,44.8737,44.9452,230577.0
2016-05-18 15:20:00,56.58,56.58,56.35,56.38,427747.0,44.9372,44.9372,44.7546,44.7784,427747.0
2016-05-18 15:30:00,56.38,56.51,56.36,56.42,330572.0,44.7784,44.8816,44.7625,44.8102,330572.0
2016-05-18 15:40:00,56.42,56.58,56.41,56.56,341458.0,44.8102,44.9372,44.8022,44.9214,341458.0
2016-05-18 15:50:00,56.56,56.73,56.51,56.71,648287.0,44.9214,45.0564,44.8816,45.0405,648287.0
2016-05-19 09:30:00,56.35,56.67,56.29,56.59,212433.0,44.7546,45.0087,44.7069,44.9452,212433.0
2016-05-19 09:40:00,56.59,56.66,56.53,56.6,376725.0,44.9452,45.0008,44.8975,44.9531,376725.0
2016-05-19 09:50:00,56.59,56.61,56.2,56.21,346041.0,44.9452,44.9611,44.6354,44.6434,346041.0
2016-05-19 10:00:00,56.21,56.35,56.2,56.25,162193.0,44.6434,44.7546,44.6354,44.6751,162193.0
2016-05-19 10:10:00,56.25,56.37,56.18,56.37,179258.0,44.6751,44.7705,44.6196,44.7705,179258.0
2016-05-19 10:20:00,56.36,56.38,56.04,56.2,526017.0,44.7625,44.7784,44.5084,44.6354,526017.0
2016-05-19 10:30:00,56.19,56.22,56.12,56.13,347059.0,44.6275,44.6513,44.5719,44.5798,347059.0
2016-05-19 10:40:00,56.13,56.28,56.07,56.26,220714.0,44.5798,44.699,44.5322,44.6831,220714.0
2016-05-19 10:50:00,56.27,56.27,56.19,56.2,236135.0,44.691,44.691,44.6275,44.6354,236135.0
2016-05-19 11:00:00,56.2,56.22,56.09,56.11,189533.0,44.6354,44.6513,44.5481,44.564,189533.0
2016-05-19 11:10:00,56.11,56.21,56.09,56.16,178184.0,44.564,44.6434,44.5481,44.6037,178184.0
2016-05-19 11:20:00,56.16,56.16,55.98,56.04,115351.0,44.6037,44.6037,44.4607,44.5084,115351.0
2016-05-19 11:30:00,56.03,56.06,55.87,55.89,165681.0,44.5004,44.5242,44.3733,44.3892,165681.0
2016-05-19 11:40:00,55.89,56.08,55.83,56.08,161975.0,44.3892,44.5401,44.3416,44.5401,161975.0
2016-05-19 11:50:00,56.08,56.16,56.0,56.14,68337.0,44.5401,44.6037,44.4766,44.5878,68337.0
2016-05-19 12:00:00,56.12,56.16,56.08,56.12,65325.0,44.5719,44.6037,44.5401,44.5719,65325.0
2016-05-19 12:10:00,56.12,56.21,56.11,56.2,232205.0,44.5719,44.6434,44.564,44.6354,232205.0
2016-05-19 12:20:00,56.2,56.21,56.1,56.1,224032.0,44.6354,44.6434,44.556,44.556,224032.0
2016-05-19 12:30:00,56.09,56.16,56.05,56.13,110656.0,44.5481,44.6037,44.5163,44.5798,110656.0
2016-05-19 12:40:00,56.13,56.14,56.04,56.05,75146.0,44.5798,44.5878,44.5084,44.5163,75146.0
2016-05-19 12:50:00,56.05,56.05,55.97,55.99,112381.0,44.5163,44.5163,44.4528,44.4686,112381.0
2016-05-19 13:00:00,55.99,56.06,55.99,56.05,62078.0,44.4686,44.5242,44.4686,44.5163,62078.0
2016-05-19 13:10:00,56.05,56.14,56.01,56.13,77257.0,44.5163,44.5878,44.4845,44.5798,77257.0
2016-05-19 13:20:00,56.14,56.2,56.11,56.19,74086.0,44.5878,44.6354,44.564,44.6275,74086.0
2016-05-19 13:30:00,56.19,56.31,56.18,56.27,92306.0,44.6275,44.7228,44.6196,44.691,92306.0
2016-05-19 13:40:00,56.28,56.36,56.27,56.28,59994.0,44.699,44.7625,44.691,44.699,59994.0
2016-05-19 13:50:00,56.27,56.31,56.17,56.18,67980.0,44.691,44.7228,44.6116,44.6196,67980.0
2016-05-19 14:00:00,56.19,56.25,56.18,56.24,70426.0,44.6275,44.6751,44.6196,44.6672,70426.0
2016-05-19 14:10:00,56.25,56.41,56.25,56.35,102733.0,44.6751,44.8022,44.6751,44.7546,102733.0
2016-05-19 14:20:00,56.36,56.36,56.22,56.3,130141.0,44.7625,44.7625,44.6513,44.7149,130141.0
2016-05-19 14:30:00,56.3,56.31,56.25,56.26,140442.0,44.7149,44.7228,44.6751,44.6831,140442.0
2016-05-19 14:40:00,56.26,56.3,56.25,56.26,134962.0,44.6831,44.7149,44.6751,44.6831,134962.0
2016-05-19 14:50:00,56.26,56.29,56.24,56.26,118485.0,44.6831,44.7069,44.6672,44.6831,118485.0
2016-05-19 15:00:00,56.26,56.37,56.25,56.36,93213.0,44.6831,44.7705,44.6751,44.7625,93213.0
2016-05-19 15:10:00,56.36,56.38,56.31,56.36,116617.0,44.7625,44.7784,44.7228,44.7625,116617.0
2016-05-19 15:20:00,56.36,56.53,56.35,56.47,264064.0,44.7625,44.8975,44.7546,44.8499,264064.0
2016-05-19 15:30:00,56.46,56.47,56.37,56.4,145858.0,44.8419,44.8499,44.7705,44.7943,145858.0
2016-05-19 15:40:00,56.41,56.48,56.38,56.43,259427.0,44.8022,44.8578,44.7784,44.8181,259427.0
2016-05-19 15:50:00,56.43,56.44,56.35,56.36,367953.0,44.8181,44.826,44.7546,44.7625,367953.0
2016-05-20 09:30:00,56.65,56.92,56.54,56.86,406956.0,44.9928,45.2073,44.9055,45.1596,406956.0
2016-05-20 09:40:00,56.86,56.9,56.65,56.78,186732.0,45.1596,45.1914,44.9928,45.0961,186732.0
2016-05-20 09:50:00,56.78,56.98,56.78,56.97,206972.0,45.0961,45.2549,45.0961,45.247,206972.0
2016-05-20 10:00:00,56.98,57.0,56.93,56.96,227655.0,45.2549,45.2708,45.2152,45.239,227655.0
2016-05-20 10:10:00,56.96,57.13,56.95,57.12,162501.0,45.239,45.3741,45.2311,45.3661,162501.0
2016-05-20 10:20:00,57.12,57.16,56.99,57.0,175219.0,45.3661,45.3979,45.2629,45.2708,175219.0
2016-05-20 10:30:00,56.99,57.11,56.97,57.11,140038.0,45.2629,45.3582,45.247,45.3582,140038.0
2016-05-20 10:40:00,57.11,57.2,57.08,57.18,181612.0,45.3582,45.4297,45.3344,45.4138,181612.0
2016-05-20 10:50:00,57.18,57.2,57.09,57.2,140153.0,45.4138,45.4297,45.3423,45.4297,140153.0
2016-05-20 11:00:00,57.19,57.3,57.18,57.3,192337.0,45.4217,45.5091,45.4138,45.5091,192337.0
2016-05-20 11:10:00,57.3,57.36,57.27,57.35,163510.0,45.5091,45.5567,45.4853,45.5488,163510.0
2016-05-20 11:20:00,57.35,57.44,57.32,57.4,126612.0,45.5488,45.6203,45.525,45.5885,126612.0
2016-05-20 11:30:00,57.41,57.49,57.35,57.47,91571.0,45.5964,45.66,45.5488,45.6441,91571.0
2016-05-20 11:40:00,57.47,57.5,57.4,57.41,104903.0,45.6441,45.6679,45.5885,45.5964,104903.0
2016-05-20 11:50:00,57.41,57.43,57.37,57.39,100364.0,45.5964,45.6123,45.5647,45.5806,100364.0
2016-05-20 12:00:00,57.39,57.42,57.35,57.37,50227.0,45.5806,45.6044,45.5488,45.5647,50227.0
2016-05-20 12:10:00,57.36,57.37,57.32,57.35,53685.0,45.5567,45.5647,45.525,45.5488,53685.0
2016-05-20 12:20:00,57.35,57.36,57.26,57.28,117357.0,45.5488,45.5567,45.4773,45.4932,117357.0
2016-05-20 12:30:00,57.27,57.27,57.17,57.25,71308.0,45.4853,45.4853,45.4058,45.4694,71308.0
2016-05-20 12:40:00,57.25,57.26,57.17,57.18,42439.0,45.4694,45.4773,45.4058,45.4138,42439.0
2016-05-20 12:50:00,57.18,57.19,57.11,57.12,65681.0,45.4138,45.4217,45.3582,45.3661,65681.0
2016-05-20 13:00:00,57.12,57.12,57.05,57.1,70560.0,45.3661,45.3661,45.3105,45.3502,70560.0
2016-05-20 13:10:00,57.09,57.12,57.06,57.09,61244.0,45.3423,45.3661,45.3185,45.3423,61244.0
2016-05-20 13:20:00,57.09,57.11,56.99,57.0,56880.0,45.3423,45.3582,45.2629,45.2708,56880.0
2016-05-20 13:30:00,57.0,57.01,56.92,56.93,87195.0,45.2708,45.2788,45.2073,45.2152,87195.0
2016-05-20 13:40:00,56.93,57.01,56.92,56.98,91629.0,45.2152,45.2788,45.2073,45.2549,91629.0
2016-05-20 13:50:00,56.97,56.98,56.91,56.94,80369.0,45.247,45.2549,45.1993,45.2232,80369.0
2016-05-20 14:00:00,56.94,57.0,56.91,57.0,95884.0,45.2232,45.2708,45.1993,45.2708,95884.0
2016-05-20 14:10:00,57.0,57.02,56.96,56.99,129844.0,45.2708,45.2867,45.239,45.2629,129844.0
2016-05-20 14:20:00,56.99,57.06,56.96,57.05,121546.0,45.2629,45.3185,45.239,45.3105,121546.0
2016-05-20 14:30:00,57.05,57.05,56.95,56.96,87323.0,45.3105,45.3105,45.2311,45.239,87323.0
2016-05-20 14:40:00,56.97,57.03,56.96,57.0,65747.0,45.247,45.2946,45.239,45.2708,65747.0
2016-05-20 14:50:00,57.0,57.06,56.98,57.04,90337.0,45.2708,45.3185,45.2549,45.3026,90337.0
2016-05-20 15:00:00,57.04,57.05,56.91,56.93,107015.0,45.3026,45.3105,45.1993,45.2152,107015.0
2016-05-20 15:10:00,56.93,56.99,56.9,56.92,126417.0,45.2152,45.2629,45.1914,45.2073,126417.0
2016-05-20 15:20:00,56.92,56.96,56.87,56.96,141132.0,45.2073,45.239,45.1676,45.239,141132.0
2016-05-20 15:30:00,56.96,57.0,56.92,56.94,153205.0,45.239,45.2708,45.2073,45.2232,153205.0
2016-05-20 15:40:00,56.94,56.99,56.91,56.95,271620.0,45.2232,45.2629,45.1993,45.2311,271620.0
2016-05-20 15:50:00,56.95,56.99,56.94,56.98,373060.0,45.2311,45.2629,45.2232,45.2549,373060.0
2016-05-23 09:30:00,56.88,56.97,56.7,56.9,171725.0,45.1755,45.247,45.0325,45.1914,171725.0
2016-05-23 09:40:00,56.89,56.96,56.78,56.92,299047.0,45.1834,45.239,45.0961,45.2073,299047.0
2016-05-23 09:50:00,56.93,56.94,56.8,56.83,308497.0,45.2152,45.2232,45.112,45.1358,308497.0
2016-05-23 10:00:00,56.84,57.02,56.84,56.98,147398.0,45.1437,45.2867,45.1437,45.2549,147398.0
2016-05-23 10:10:00,56.98,57.02,56.88,56.98,138871.0,45.2549,45.2867,45.1755,45.2549,138871.0
2016-05-23 10:20:00,56.99,57.09,56.98,57.06,139711.0,45.2629,45.3423,45.2549,45.3185,139711.0
2016-05-23 10:30:00,57.06,57.07,56.97,56.98,138046.0,45.3185,45.3264,45.247,45.2549,138046.0
2016-05-23 10:40:00,56.98,56.98,56.87,56.92,97529.0,45.2549,45.2549,45.1676,45.2073,97529.0
2016-05-23 10:50:00,56.92,56.96,56.89,56.92,126431.0,45.2073,45.239,45.1834,45.2073,126431.0
2016-05-23 11:00:00,56.91,56.98,56.88,56.95,97899.0,45.1993,45.2549,45.1755,45.2311,97899.0
2016-05-23 11:10:00,56.95,56.96,56.92,56.92,77473.0,45.2311,45.239,45.2073,45.2073,77473.0
2016-05-23 11:20:00,56.92,56.94,56.82,56.94,106482.0,45.2073,45.2232,45.1279,45.2232,106482.0
2016-05-23 11:30:00,56.94,56.96,56.76,56.78,93719.0,45.2232,45.239,45.0802,45.0961,93719.0
2016-05-23 11:40:00,56.79,56.83,56.71,56.8,76350.0,45.104,45.1358,45.0405,45.112,76350.0
2016-05-23 11:50:00,56.79,56.79,56.73,56.75,68276.0,45.104,45.104,45.0564,45.0723,68276.0
2016-05-23 12:00:00,56.75,56.83,56.75,56.82,72896.0,45.0723,45.1358,45.0723,45.1279,72896.0
2016-05-23 12:10:00,56.82,56.84,56.8,56.82,87501.0,45.1279,45.1437,45.112,45.1279,87501.0
2016-05-23 12:20:00,56.82,56.87,56.81,56.87,70091.0,45.1279,45.1676,45.1199,45.1676,70091.0
2016-05-23 12:30:00,56.86,56.94,56.85,56.94,94869.0,45.1596,45.2232,45.1517,45.2232,94869.0
2016-05-23 12:40:00,56.94,57.01,56.89,57.0,89245.0,45.2232,45.2788,45.1834,45.2708,89245.0
2016-05-23 12:50:00,56.99,57.01,56.97,57.01,66193.0,45.2629,45.2788,45.247,45.2788,66193.0
2016-05-23 13:00:00,57.01,57.03,56.99,57.0,55625.0,45.2788,45.2946,45.2629,45.2708,55625.0
2016-05-23 13:10:00,56.99,57.03,56.99,57.0,170771.0,45.2629,45.2946,45.2629,45.2708,170771.0
2016-05-23 13:20:00,57.0,57.01,56.98,56.99,144057.0,45.2708,45.2788,45.2549,45.2629,144057.0
2016-05-23 13:30:00,56.99,57.02,56.97,57.01,65594.0,45.2629,45.2867,45.247,45.2788,65594.0
2016-05-23 13:40:00,57.01,57.03,56.99,57.01,45825.0,45.2788,45.2946,45.2629,45.2788,45825.0
2016-05-23 13:50:00,57.01,57.06,57.0,57.04,79470.0,45.2788,45.3185,45.2708,45.3026,79470.0
2016-05-23 14:00:00,57.03,57.04,56.97,56.98,51227.0,45.2946,45.3026,45.247,45.2549,51227.0
2016-05-23 14:10:00,56.98,57.03,56.97,57.0,71136.0,45.2549,45.2946,45.247,45.2708,71136.0
2016-05-23 14:20:00,56.99,57.02,56.94,56.99,110109.0,45.2629,45.2867,45.2232,45.2629,110109.0
2016-05-23 14:30:00,56.98,57.01,56.97,57.0,75318.0,45.2549,45.2788,45.247,45.2708,75318.0
2016-05-23 14:40:00,57.0,57.06,56.99,57.02,76156.0,45.2708,45.3185,45.2629,45.2867,76156.0
2016-05-23 14:50:00,57.02,57.04,57.0,57.01,87810.0,45.2867,45.3026,45.2708,45.2788,87810.0
2016-05-23 15:00:00,57.01,57.03,56.99,57.03,89875.0,45.2788,45.2946,45.2629,45.2946,89875.0
2016-05-23 15:10:00,57.03,57.03,56.99,57.01,110143.0,45.2946,45.2946,45.2629,45.2788,110143.0
2016-05-23 15:20:00,57.01,57.06,57.0,57.04,121192.0,45.2788,45.3185,45.2708,45.3026,121192.0
2016-05-23 15:30:00,57.03,57.09,57.02,57.05,141576.0,45.2946,45.3423,45.2867,45.3105,141576.0
2016-05-23 15:40:00,57.05,57.05,56.98,57.02,175091.0,45.3105,45.3105,45.2549,45.2867,175091.0
2016-05-23 15:50:00,57.01,57.02,56.86,56.91,369485.0,45.2788,45.2867,45.1596,45.1993,369485.0
2016-05-24 09:30:00,57.22,57.36,57.13,57.31,136555.0,45.4455,45.5567,45.3741,45.517,136555.0
2016-05-24 09:40:00,57.31,57.53,57.26,57.48,239354.0,45.517,45.6918,45.4773,45.652,239354.0
2016-05-24 09:50:00,57.49,57.64,57.47,57.57,233072.0,45.66,45.7791,45.6441,45.7235,233072.0
2016-05-24 10:00:00,57.58,57.74,57.58,57.66,239709.0,45.7315,45.8585,45.7315,45.795,239709.0
2016-05-24 10:10:00,57.65,57.7,57.59,57.69,228379.0,45.7871,45.8268,45.7394,45.8188,228379.0
2016-05-24 10:20:00,57.69,57.87,57.69,57.86,210272.0,45.8188,45.9618,45.8188,45.9538,210272.0
2016-05-24 10:30:00,57.86,57.9,57.83,57.84,150108.0,45.9538,45.9856,45.93,45.938,150108.0
2016-05-24 10:40:00,57.84,57.84,57.73,57.73,136627.0,45.938,45.938,45.8506,45.8506,136627.0
2016-05-24 10:50:00,57.74,57.76,57.64,57.66,119963.0,45.8585,45.8744,45.7791,45.795,119963.0
2016-05-24 11:00:00,57.66,57.72,57.61,57.63,174112.0,45.795,45.8427,45.7553,45.7712,174112.0
2016-05-24 11:10:00,57.63,57.64,57.55,57.58,193313.0,45.7712,45.7791,45.7076,45.7315,193313.0
2016-05-24 11:20:00,57.58,57.6,57.52,57.53,96179.0,45.7315,45.7473,45.6838,45.6918,96179.0
2016-05-24 11:30:00,57.53,57.55,57.47,57.53,94500.0,45.6918,45.7076,45.6441,45.6918,94500.0
2016-05-24 11:40:00,57.53,57.65,57.51,57.63,74076.0,45.6918,45.7871,45.6759,45.7712,74076.0
2016-05-24 11:50:00,57.63,57.66,57.6,57.64,64395.0,45.7712,45.795,45.7473,45.7791,64395.0
2016-05-24 12:00:00,57.65,57.67,57.6,57.62,57179.0,45.7871,45.8029,45.7473,45.7632,57179.0
2016-05-24 12:10:00,57.62,57.67,57.6,57.67,100513.0,45.7632,45.8029,45.7473,45.8029,100513.0
2016-05-24 12:20:00,57.68,57.7,57.65,57.65,143535.0,45.8109,45.8268,45.7871,45.7871,143535.0
2016-05-24 12:30:00,57.66,57.7,57.58,57.62,147201.0,45.795,45.8268,45.7315,45.7632,147201.0
2016-05-24 12:40:00,57.62,57.67,57.59,57.67,114124.0,45.7632,45.8029,45.7394,45.8029,114124.0
2016-05-24 12:50:00,57.67,57.73,57.65,57.69,119172.0,45.8029,45.8506,45.7871,45.8188,119172.0
2016-05-24 13:00:00,57.69,57.72,57.62,57.62,58827.0,45.8188,45.8427,45.7632,45.7632,58827.0
2016-05-24 13:10:00,57.62,57.68,57.6,57.65,45611.0,45.7632,45.8109,45.7473,45.7871,45611.0
2016-05-24 13:20:00,57.65,57.67,57.57,57.63,83642.0,45.7871,45.8029,45.7235,45.7712,83642.0
2016-05-24 13:30:00,57.63,57.65,57.6,57.61,76736.0,45.7712,45.7871,45.7473,45.7553,76736.0
2016-05-24 13:40:00,57.61,57.67,57.56,57.65,88402.0,45.7553,45.8029,45.7156,45.7871,88402.0
2016-05-24 13:50:00,57.66,57.67,57.56,57.58,73793.0,45.795,45.8029,45.7156,45.7315,73793.0
2016-05-24 14:00:00,57.58,57.63,57.56,57.6,70879.0,45.7315,45.7712,45.7156,45.7473,70879.0
2016-05-24 14:10:00,57.6,57.69,57.58,57.69,126597.0,45.7473,45.8188,45.7315,45.8188,126597.0
2016-05-24 14:20:00,57.69,57.74,57.68,57.72,103379.0,45.8188,45.8585,45.8109,45.8427,103379.0
2016-05-24 14:30:00,57.72,57.79,57.71,57.76,129273.0,45.8427,45.8983,45.8347,45.8744,129273.0
2016-05-24 14:40:00,57.76,57.78,57.69,57.76,72295.0,45.8744,45.8903,45.8188,45.8744,72295.0
2016-05-24 14:50:00,57.76,57.8,57.74,57.74,49240.0,45.8744,45.9062,45.8585,45.8585,49240.0
2016-05-24 15:00:00,57.74,57.81,57.73,57.74,106237.0,45.8585,45.9141,45.8506,45.8585,106237.0
2016-05-24 15:10:00,57.75,57.77,57.69,57.7,275710.0,45.8665,45.8824,45.8188,45.8268,275710.0
2016-05-24 15:20:00,57.7,57.73,57.66,57.7,215175.0,45.8268,45.8506,45.795,45.8268,215175.0
2016-05-24 15:30:00,57.71,57.73,57.66,57.69,181284.0,45.8347,45.8506,45.795,45.8188,181284.0
2016-05-24 15:40:00,57.69,57.76,57.67,57.69,157246.0,45.8188,45.8744,45.8029,45.8188,157246.0
2016-05-24 15:50:00,57.69,57.73,57.68,57.7,325532.0,45.8188,45.8506,45.8109,45.8268,325532.0
2016-05-25 09:30:00,57.82,58.18,57.82,58.15,463495.0,45.9221,46.208,45.9221,46.1842,463495.0
2016-05-25 09:40:00,58.14,58.32,58.09,58.15,195750.0,46.1762,46.3192,46.1365,46.1842,195750.0
2016-05-25 09:50:00,58.15,58.27,58.13,58.24,351605.0,46.1842,46.2795,46.1683,46.2557,351605.0
2016-05-25 10:00:00,58.25,58.34,58.24,58.3,105487.0,46.2636,46.3351,46.2557,46.3033,105487.0
2016-05-25 10:10:00,58.3,58.36,58.29,58.33,75648.0,46.3033,46.351,46.2954,46.3271,75648.0
2016-05-25 10:20:00,58.34,58.35,58.22,58.22,97818.0,46.3351,46.343,46.2398,46.2398,97818.0
2016-05-25 10:30:00,58.22,58.36,58.21,58.35,117627.0,46.2398,46.351,46.2318,46.343,117627.0
2016-05-25 10:40:00,58.35,58.36,58.18,58.19,135872.0,46.343,46.351,46.208,46.2159,135872.0
2016-05-25 10:50:00,58.19,58.2,58.11,58.12,107837.0,46.2159,46.2239,46.1524,46.1603,107837.0
2016-05-25 11:00:00,58.13,58.17,58.08,58.13,136213.0,46.1683,46.2001,46.1286,46.1683,136213.0
2016-05-25 11:10:00,58.14,58.18,58.12,58.16,98868.0,46.1762,46.208,46.1603,46.1921,98868.0
2016-05-25 11:20:00,58.16,58.19,58.14,58.17,69404.0,46.1921,46.2159,46.1762,46.2001,69404.0
2016-05-25 11:30:00,58.17,58.23,58.16,58.18,116418.0,46.2001,46.2477,46.1921,46.208,116418.0
2016-05-25 11:40:00,58.19,58.19,58.06,58.06,78212.0,46.2159,46.2159,46.1127,46.1127,78212.0
2016-05-25 11:50:00,58.05,58.1,58.04,58.07,81641.0,46.1048,46.1445,46.0968,46.1206,81641.0
2016-05-25 12:00:00,58.07,58.13,58.07,58.13,40674.0,46.1206,46.1683,46.1206,46.1683,40674.0
2016-05-25 12:10:00,58.12,58.14,58.01,58.02,59361.0,46.1603,46.1762,46.073,46.0809,59361.0
2016-05-25 12:20:00,58.01,58.01,57.96,57.98,63186.0,46.073,46.073,46.0333,46.0492,63186.0
2016-05-25 12:30:00,57.98,58.04,57.97,58.03,80144.0,46.0492,46.0968,46.0412,46.0889,80144.0
2016-05-25 12:40:00,58.03,58.06,58.01,58.01,53105.0,46.0889,46.1127,46.073,46.073,53105.0
2016-05-25 12:50:00,58.02,58.06,58.01,58.01,72596.0,46.0809,46.1127,46.073,46.073,72596.0
2016-05-25 13:00:00,58.02,58.15,58.01,58.13,93826.0,46.0809,46.1842,46.073,46.1683,93826.0
2016-05-25 13:10:00,58.13,58.13,58.06,58.08,80229.0,46.1683,46.1683,46.1127,46.1286,80229.0
2016-05-25 13:20:00,58.07,58.1,58.03,58.06,100378.0,46.1206,46.1445,46.0889,46.1127,100378.0
2016-05-25 13:30:00,58.06,58.1,58.03,58.1,68241.0,46.1127,46.1445,46.0889,46.1445,68241.0
2016-05-25 13:40:00,58.09,58.09,58.02,58.02,83465.0,46.1365,46.1365,46.0809,46.0809,83465.0
2016-05-25 13:50:00,58.02,58.05,57.99,58.05,131045.0,46.0809,46.1048,46.0571,46.1048,131045.0
2016-05-25 14:00:00,58.05,58.06,57.99,58.0,86458.0,46.1048,46.1127,46.0571,46.065,86458.0
2016-05-25 14:10:00,57.99,58.1,57.99,58.09,85902.0,46.0571,46.1445,46.0571,46.1365,85902.0
2016-05-25 14:20:00,58.09,58.12,58.07,58.11,70343.0,46.1365,46.1603,46.1206,46.1524,70343.0
2016-05-25 14:30:00,58.11,58.12,58.06,58.07,99812.0,46.1524,46.1603,46.1127,46.1206,99812.0
2016-05-25 14:40:00,58.07,58.14,58.05,58.08,94819.0,46.1206,46.1762,46.1048,46.1286,94819.0
2016-05-25 14:50:00,58.08,58.09,58.03,58.04,55300.0,46.1286,46.1365,46.0889,46.0968,55300.0
2016-05-25 15:00:00,58.04,58.08,58.03,58.08,83187.0,46.0968,46.1286,46.0889,46.1286,83187.0
2016-05-25 15:10:00,58.08,58.12,58.06,58.11,82494.0,46.1286,46.1603,46.1127,46.1524,82494.0
2016-05-25 15:20:00,58.11,58.21,58.11,58.21,114379.0,46.1524,46.2318,46.1524,46.2318,114379.0
2016-05-25 15:30:00,58.21,58.21,58.13,58.13,119572.0,46.2318,46.2318,46.1683,46.1683,119572.0
2016-05-25 15:40:00,58.13,58.18,58.1,58.11,199026.0,46.1683,46.208,46.1445,46.1524,199026.0
2016-05-25 15:50:00,58.1,58.11,58.04,58.04,334255.0,46.1445,46.1524,46.0968,46.0968,334255.0
2016-05-26 09:30:00,57.8,57.99,57.75,57.88,135464.0,45.9062,46.0571,45.8665,45.9697,135464.0
2016-05-26 09:40:00,57.89,57.89,57.74,57.82,164972.0,45.9777,45.9777,45.8585,45.9221,164972.0
2016-05-26 09:50:00,57.82,57.92,57.68,57.7,132785.0,45.9221,46.0015,45.8109,45.8268,132785.0
2016-05-26 10:00:00,57.72,57.91,57.72,57.82,87549.0,45.8427,45.9936,45.8427,45.9221,87549.0
2016-05-26 10:10:00,57.81,57.98,57.81,57.98,117706.0,45.9141,46.0492,45.9141,46.0492,117706.0
2016-05-26 10:20:00,57.98,57.98,57.82,57.84,96401.0,46.0492,46.0492,45.9221,45.938,96401.0
2016-05-26 10:30:00,57.85,57.89,57.79,57.84,197198.0,45.9459,45.9777,45.8983,45.938,197198.0
2016-05-26 10:40:00,57.85,57.94,57.84,57.85,64053.0,45.9459,46.0174,45.938,45.9459,64053.0
2016-05-26 10:50:00,57.85,57.85,57.76,57.76,129872.0,45.9459,45.9459,45.8744,45.8744,129872.0
2016-05-26 11:00:00,57.76,57.79,57.73,57.76,109858.0,45.8744,45.8983,45.8506,45.8744,109858.0
2016-05-26 11:10:00,57.77,57.79,57.74,57.79,53220.0,45.8824,45.8983,45.8585,45.8983,53220.0
2016-05-26 11:20:00,57.79,57.84,57.77,57.82,70432.0,45.8983,45.938,45.8824,45.9221,70432.0
2016-05-26 11:30:00,57.83,57.84,57.7,57.73,131330.0,45.93,45.938,45.8268,45.8506,131330.0
2016-05-26 11:40:00,57.74,57.75,57.7,57.7,52918.0,45.8585,45.8665,45.8268,45.8268,52918.0
2016-05-26 11:50:00,57.7,57.71,57.65,57.65,59939.0,45.8268,45.8347,45.7871,45.7871,59939.0
2016-05-26 12:00:00,57.65,57.79,57.65,57.77,59940.0,45.7871,45.8983,45.7871,45.8824,59940.0
2016-05-26 12:10:00,57.77,57.8,57.73,57.73,45725.0,45.8824,45.9062,45.8506,45.8506,45725.0
2016-05-26 12:20:00,57.74,57.77,57.72,57.76,38613.0,45.8585,45.8824,45.8427,45.8744,38613.0
2016-05-26 12:30:00,57.75,57.75,57.72,57.75,42366.0,45.8665,45.8665,45.8427,45.8665,42366.0
2016-05-26 12:40:00,57.75,57.75,57.69,57.73,54138.0,45.8665,45.8665,45.8188,45.8506,54138.0
2016-05-26 12:50:00,57.73,57.74,57.72,57.73,75477.0,45.8506,45.8585,45.8427,45.8506,75477.0
2016-05-26 13:00:00,57.72,57.76,57.72,57.75,140640.0,45.8427,45.8744,45.8427,45.8665,140640.0
2016-05-26 13:10:00,57.75,57.75,57.65,57.72,77692.0,45.8665,45.8665,45.7871,45.8427,77692.0
2016-05-26 13:20:00,57.72,57.73,57.67,57.71,41943.0,45.8427,45.8506,45.8029,45.8347,41943.0
2016-05-26 13:30:00,57.72,57.75,57.7,57.72,66540.0,45.8427,45.8665,45.8268,45.8427,66540.0
2016-05-26 13:40:00,57.72,57.74,57.66,57.69,76562.0,45.8427,45.8585,45.795,45.8188,76562.0
2016-05-26 13:50:00,57.69,57.73,57.68,57.73,38510.0,45.8188,45.8506,45.8109,45.8506,38510.0
2016-05-26 14:00:00,57.74,57.75,57.67,57.7,68506.0,45.8585,45.8665,45.8029,45.8268,68506.0
2016-05-26 14:10:00,57.71,57.73,57.69,57.7,101993.0,45.8347,45.8506,45.8188,45.8268,101993.0
2016-05-26 14:20:00,57.7,57.71,57.64,57.69,103354.0,45.8268,45.8347,45.7791,45.8188,103354.0
2016-05-26 14:30:00,57.68,57.71,57.67,57.68,77352.0,45.8109,45.8347,45.8029,45.8109,77352.0
2016-05-26 14:40:00,57.68,57.73,57.68,57.72,56574.0,45.8109,45.8506,45.8109,45.8427,56574.0
2016-05-26 14:50:00,57.72,57.79,57.72,57.79,86615.0,45.8427,45.8983,45.8427,45.8983,86615.0
2016-05-26 15:00:00,57.79,57.82,57.78,57.82,84274.0,45.8983,45.9221,45.8903,45.9221,84274.0
2016-05-26 15:10:00,57.82,57.85,57.79,57.83,147663.0,45.9221,45.9459,45.8983,45.93,147663.0
2016-05-26 15:20:00,57.83,57.86,57.78,57.78,109815.0,45.93,45.9538,45.8903,45.8903,109815.0
2016-05-26 15:30:00,57.79,57.85,57.78,57.85,166375.0,45.8983,45.9459,45.8903,45.9459,166375.0
2016-05-26 15:40:00,57.85,57.87,57.82,57.84,211170.0,45.9459,45.9618,45.9221,45.938,211170.0
2016-05-26 15:50:00,57.83,57.83,57.75,57.75,319305.0,45.93,45.93,45.8665,45.8665,319305.0
2016-05-27 09:30:00,57.85,58.15,57.77,58.14,128689.0,45.9459,46.1842,45.8824,46.1762,128689.0
2016-05-27 09:40:00,58.15,58.17,58.03,58.07,134267.0,46.1842,46.2001,46.0889,46.1206,134267.0
2016-05-27 09:50:00,58.07,58.16,58.02,58.09,158363.0,46.1206,46.1921,46.0809,46.1365,158363.0
2016-05-27 10:00:00,58.09,58.12,57.98,58.01,207582.0,46.1365,46.1603,46.0492,46.073,207582.0
2016-05-27 10:10:00,58.02,58.21,58.01,58.1,146543.0,46.0809,46.2318,46.073,46.1445,146543.0
2016-05-27 10:20:00,58.1,58.18,58.09,58.12,88239.0,46.1445,46.208,46.1365,46.1603,88239.0
2016-05-27 10:30:00,58.12,58.18,58.09,58.17,71682.0,46.1603,46.208,46.1365,46.2001,71682.0
2016-05-27 10:40:00,58.17,58.2,58.06,58.09,103992.0,46.2001,46.2239,46.1127,46.1365,103992.0
2016-05-27 10:50:00,58.08,58.12,57.98,57.98,77765.0,46.1286,46.1603,46.0492,46.0492,77765.0
2016-05-27 11:00:00,57.99,58.07,57.99,58.02,62803.0,46.0571,46.1206,46.0571,46.0809,62803.0
2016-05-27 11:10:00,58.03,58.05,57.97,58.01,90628.0,46.0889,46.1048,46.0412,46.073,90628.0
2016-05-27 11:20:00,58.01,58.04,57.97,58.03,98062.0,46.073,46.0968,46.0412,46.0889,98062.0
2016-05-27 11:30:00,58.04,58.11,58.04,58.09,55696.0,46.0968,46.1524,46.0968,46.1365,55696.0
2016-05-27 11:40:00,58.1,58.1,58.0,58.0,65212.0,46.1445,46.1445,46.065,46.065,65212.0
2016-05-27 11:50:00,58.01,58.09,57.98,58.05,47319.0,46.073,46.1365,46.0492,46.1048,47319.0
2016-05-27 12:00:00,58.05,58.08,58.02,58.06,35278.0,46.1048,46.1286,46.0809,46.1127,35278.0
2016-05-27 12:10:00,58.06,58.1,58.06,58.07,30839.0,46.1127,46.1445,46.1127,46.1206,30839.0
2016-05-27 12:20:00,58.07,58.13,58.07,58.12,123004.0,46.1206,46.1683,46.1206,46.1603,123004.0
2016-05-27 12:30:00,58.12,58.12,58.03,58.04,68209.0,46.1603,46.1603,46.0889,46.0968,68209.0
2016-05-27 12:40:00,58.04,58.07,58.04,58.05,38525.0,46.0968,46.1206,46.0968,46.1048,38525.0
2016-05-27 12:50:00,58.05,58.06,58.01,58.03,52290.0,46.1048,46.1127,46.073,46.0889,52290.0
2016-05-27 13:00:00,58.03,58.05,57.98,58.02,45077.0,46.0889,46.1048,46.0492,46.0809,45077.0
2016-05-27 13:10:00,58.01,58.04,57.99,58.01,54180.0,46.073,46.0968,46.0571,46.073,54180.0
2016-05-27 13:20:00,58.01,58.06,58.0,58.04,56385.0,46.073,46.1127,46.065,46.0968,56385.0
2016-05-27 13:30:00,58.05,58.1,58.03,58.07,97972.0,46.1048,46.1445,46.0889,46.1206,97972.0
2016-05-27 13:40:00,58.07,58.21,58.04,58.2,185834.0,46.1206,46.2318,46.0968,46.2239,185834.0
2016-05-27 13:50:00,58.2,58.22,58.16,58.2,76208.0,46.2239,46.2398,46.1921,46.2239,76208.0
2016-05-27 14:00:00,58.19,58.2,58.12,58.13,96012.0,46.2159,46.2239,46.1603,46.1683,96012.0
2016-05-27 14:10:00,58.13,58.17,58.11,58.12,70373.0,46.1683,46.2001,46.1524,46.1603,70373.0
2016-05-27 14:20:00,58.11,58.21,58.09,58.17,79305.0,46.1524,46.2318,46.1365,46.2001,79305.0
2016-05-27 14:30:00,58.17,58.19,58.13,58.15,58161.0,46.2001,46.2159,46.1683,46.1842,58161.0
2016-05-27 14:40:00,58.14,58.21,58.14,58.21,102665.0,46.1762,46.2318,46.1762,46.2318,102665.0
2016-05-27 14:50:00,58.22,58.24,58.19,58.24,94811.0,46.2398,46.2557,46.2159,46.2557,94811.0
2016-05-27 15:00:00,58.24,58.29,58.23,58.27,133512.0,46.2557,46.2954,46.2477,46.2795,133512.0
2016-05-27 15:10:00,58.27,58.27,58.24,58.25,91886.0,46.2795,46.2795,46.2557,46.2636,91886.0
2016-05-27 15:20:00,58.25,58.26,58.22,58.26,108793.0,46.2636,46.2715,46.2398,46.2715,108793.0
2016-05-27 15:30:00,58.26,58.3,58.26,58.3,107684.0,46.2715,46.3033,46.2715,46.3033,107684.0
2016-05-27 15:40:00,58.3,58.31,58.23,58.23,221018.0,46.3033,46.3112,46.2477,46.2477,221018.0
2016-05-27 15:50:00,58.24,58.33,58.22,58.29,519347.0,46.2557,46.3271,46.2398,46.2954,519347.0
2016-05-31 09:30:00,58.41,58.45,58.28,58.4,234634.0,46.3907,46.4224,46.2874,46.3827,234634.0
2016-05-31 09:40:00,58.4,58.53,58.37,58.51,157093.0,46.3827,46.486,46.3589,46.4701,157093.0
2016-05-31 09:50:00,58.51,58.59,58.44,58.54,159093.0,46.4701,46.5336,46.4145,46.4939,159093.0
2016-05-31 10:00:00,58.55,58.55,58.45,58.51,182609.0,46.5019,46.5019,46.4224,46.4701,182609.0
2016-05-31 10:10:00,58.52,58.52,58.45,58.48,122352.0,46.478,46.478,46.4224,46.4463,122352.0
2016-05-31 10:20:00,58.48,58.52,58.44,58.45,125422.0,46.4463,46.478,46.4145,46.4224,125422.0
2016-05-31 10:30:00,58.45,58.47,58.33,58.33,151700.0,46.4224,46.4383,46.3271,46.3271,151700.0
2016-05-31 10:40:00,58.33,58.36,58.27,58.34,109665.0,46.3271,46.351,46.2795,46.3351,109665.0
2016-05-31 10:50:00,58.33,58.36,58.25,58.26,99266.0,46.3271,46.351,46.2636,46.2715,99266.0
2016-05-31 11:00:00,58.26,58.26,58.17,58.18,185432.0,46.2715,46.2715,46.2001,46.208,185432.0
2016-05-31 11:10:00,58.18,58.19,58.13,58.15,160941.0,46.208,46.2159,46.1683,46.1842,160941.0
2016-05-31 11:20:00,58.16,58.18,58.1,58.11,100318.0,46.1921,46.208,46.1445,46.1524,100318.0
2016-05-31 11:30:00,58.11,58.12,58.04,58.07,113580.0,46.1524,46.1603,46.0968,46.1206,113580.0
2016-05-31 11:40:00,58.08,58.08,58.03,58.04,90760.0,46.1286,46.1286,46.0889,46.0968,90760.0
2016-05-31 11:50:00,58.04,58.06,57.95,57.96,85167.0,46.0968,46.1127,46.0253,46.0333,85167.0
2016-05-31 12:00:00,57.96,57.98,57.93,57.96,67155.0,46.0333,46.0492,46.0094,46.0333,67155.0
2016-05-31 12:10:00,57.95,57.95,57.9,57.94,79960.0,46.0253,46.0253,45.9856,46.0174,79960.0
2016-05-31 12:20:00,57.94,57.94,57.9,57.91,67699.0,46.0174,46.0174,45.9856,45.9936,67699.0
2016-05-31 12:30:00,57.9,57.98,57.89,57.94,59146.0,45.9856,46.0492,45.9777,46.0174,59146.0
2016-05-31 12:40:00,57.94,57.95,57.9,57.91,67127.0,46.0174,46.0253,45.9856,45.9936,67127.0
2016-05-31 12:50:00,57.91,57.93,57.86,57.89,88579.0,45.9936,46.0094,45.9538,45.9777,88579.0
2016-05-31 13:00:00,57.89,57.9,57.82,57.82,54718.0,45.9777,45.9856,45.9221,45.9221,54718.0
2016-05-31 13:10:00,57.83,57.9,57.82,57.9,81322.0,45.93,45.9856,45.9221,45.9856,81322.0
2016-05-31 13:20:00,57.9,58.0,57.89,57.98,62126.0,45.9856,46.065,45.9777,46.0492,62126.0
2016-05-31 13:30:00,57.99,57.99,57.93,57.94,40501.0,46.0571,46.0571,46.0094,46.0174,40501.0
2016-05-31 13:40:00,57.93,58.01,57.93,57.96,80333.0,46.0094,46.073,46.0094,46.0333,80333.0
2016-05-31 13:50:00,57.96,57.96,57.86,57.87,71944.0,46.0333,46.0333,45.9538,45.9618,71944.0
2016-05-31 14:00:00,57.87,57.87,57.77,57.8,121797.0,45.9618,45.9618,45.8824,45.9062,121797.0
2016-05-31 14:10:00,57.8,57.8,57.75,57.77,83009.0,45.9062,45.9062,45.8665,45.8824,83009.0
2016-05-31 14:20:00,57.76,57.85,57.74,57.82,128798.0,45.8744,45.9459,45.8585,45.9221,128798.0
2016-05-31 14:30:00,57.82,57.83,57.77,57.78,84916.0,45.9221,45.93,45.8824,45.8903,84916.0
2016-05-31 14:40:00,57.78,57.8,57.75,57.8,101126.0,45.8903,45.9062,45.8665,45.9062,101126.0
2016-05-31 14:50:00,57.8,57.8,57.73,57.74,109767.0,45.9062,45.9062,45.8506,45.8585,109767.0
2016-05-31 15:00:00,57.74,57.82,57.7,57.82,135209.0,45.8585,45.9221,45.8268,45.9221,135209.0
2016-05-31 15:10:00,57.82,57.88,57.81,57.87,153295.0,45.9221,45.9697,45.9141,45.9618,153295.0
2016-05-31 15:20:00,57.87,57.89,57.83,57.88,125588.0,45.9618,45.9777,45.93,45.9697,125588.0
2016-05-31 15:30:00,57.88,58.0,57.88,57.98,171476.0,45.9697,46.065,45.9697,46.0492,171476.0
2016-05-31 15:40:00,57.97,58.02,57.92,57.92,331785.0,46.0412,46.0809,46.0015,46.0015,331785.0
2016-05-31 15:50:00,57.92,57.99,57.88,57.88,1085785.0,46.0015,46.0571,45.9697,45.9697,1085785.0
2016-06-01 09:30:00,57.41,57.45,57.02,57.24,294455.0,45.5964,45.6282,45.2867,45.4614,294455.0
2016-06-01 09:40:00,57.24,57.25,57.01,57.08,238350.0,45.4614,45.4694,45.2788,45.3344,238350.0
2016-06-01 09:50:00,57.08,57.26,57.08,57.19,145697.0,45.3344,45.4773,45.3344,45.4217,145697.0
2016-06-01 10:00:00,57.19,57.46,57.18,57.42,261274.0,45.4217,45.6362,45.4138,45.6044,261274.0
2016-06-01 10:10:00,57.42,57.49,57.29,57.29,163483.0,45.6044,45.66,45.5011,45.5011,163483.0
2016-06-01 10:20:00,57.3,57.5,57.3,57.35,135510.0,45.5091,45.6679,45.5091,45.5488,135510.0
2016-06-01 10:30:00,57.34,57.48,57.32,57.45,135421.0,45.5409,45.652,45.525,45.6282,135421.0
2016-06-01 10:40:00,57.45,57.51,57.41,57.48,95636.0,45.6282,45.6759,45.5964,45.652,95636.0
2016-06-01 10:50:00,57.48,57.61,57.48,57.54,108810.0,45.652,45.7553,45.652,45.6997,108810.0
2016-06-01 11:00:00,57.54,57.7,57.54,57.61,144058.0,45.6997,45.8268,45.6997,45.7553,144058.0
2016-06-01 11:10:00,57.61,57.63,57.55,57.62,100032.0,45.7553,45.7712,45.7076,45.7632,100032.0
2016-06-01 11:20:00,57.62,57.65,57.5,57.54,96055.0,45.7632,45.7871,45.6679,45.6997,96055.0
2016-06-01 11:30:00,57.53,57.59,57.51,57.59,65260.0,45.6918,45.7394,45.6759,45.7394,65260.0
2016-06-01 11:40:00,57.59,57.65,57.56,57.65,70427.0,45.7394,45.7871,45.7156,45.7871,70427.0
2016-06-01 11:50:00,57.65,57.71,57.63,57.64,79285.0,45.7871,45.8347,45.7712,45.7791,79285.0
2016-06-01 12:00:00,57.64,57.69,57.62,57.64,55792.0,45.7791,45.8188,45.7632,45.7791,55792.0
2016-06-01 12:10:00,57.65,57.73,57.64,57.71,60567.0,45.7871,45.8506,45.7791,45.8347,60567.0
2016-06-01 12:20:00,57.71,57.76,57.7,57.7,67905.0,45.8347,45.8744,45.8268,45.8268,67905.0
2016-06-01 12:30:00,57.71,57.71,57.64,57.66,54016.0,45.8347,45.8347,45.7791,45.795,54016.0
2016-06-01 12:40:00,57.67,57.74,57.67,57.7,48534.0,45.8029,45.8585,45.8029,45.8268,48534.0
2016-06-01 12:50:00,57.7,57.79,57.7,57.79,55432.0,45.8268,45.8983,45.8268,45.8983,55432.0
2016-06-01 13:00:00,57.79,57.8,57.72,57.72,72519.0,45.8983,45.9062,45.8427,45.8427,72519.0
2016-06-01 13:10:00,57.72,57.72,57.63,57.66,101700.0,45.8427,45.8427,45.7712,45.795,101700.0
2016-06-01 13:20:00,57.66,57.67,57.58,57.59,135498.0,45.795,45.8029,45.7315,45.7394,135498.0
2016-06-01 13:30:00,57.59,57.62,57.54,57.54,73550.0,45.7394,45.7632,45.6997,45.6997,73550.0
2016-06-01 13:40:00,57.54,57.55,57.48,57.52,285097.0,45.6997,45.7076,45.652,45.6838,285097.0
2016-06-01 13:50:00,57.51,57.52,57.47,57.51,114201.0,45.6759,45.6838,45.6441,45.6759,114201.0
2016-06-01 14:00:00,57.51,57.55,57.45,57.53,181657.0,45.6759,45.7076,45.6282,45.6918,181657.0
2016-06-01 14:10:00,57.54,57.64,57.53,57.62,160887.0,45.6997,45.7791,45.6918,45.7632,160887.0
2016-06-01 14:20:00,57.61,57.64,57.58,57.59,100850.0,45.7553,45.7791,45.7315,45.7394,100850.0
2016-06-01 14:30:00,57.6,57.62,57.5,57.61,146279.0,45.7473,45.7632,45.6679,45.7553,146279.0
2016-06-01 14:40:00,57.61,57.68,57.61,57.68,64355.0,45.7553,45.8109,45.7553,45.8109,64355.0
2016-06-01 14:50:00,57.68,57.79,57.68,57.79,132167.0,45.8109,45.8983,45.8109,45.8983,132167.0
2016-06-01 15:00:00,57.8,57.81,57.75,57.77,91776.0,45.9062,45.9141,45.8665,45.8824,91776.0
2016-06-01 15:10:00,57.77,57.86,57.77,57.82,140920.0,45.8824,45.9538,45.8824,45.9221,140920.0
2016-06-01 15:20:00,57.82,57.89,57.81,57.85,118585.0,45.9221,45.9777,45.9141,45.9459,118585.0
2016-06-01 15:30:00,57.85,57.86,57.82,57.86,128665.0,45.9459,45.9538,45.9221,45.9538,128665.0
2016-06-01 15:40:00,57.86,57.9,57.75,57.75,184084.0,45.9538,45.9856,45.8665,45.8665,184084.0
2016-06-01 15:50:00,57.75,57.79,57.7,57.75,373807.0,45.8665,45.8983,45.8268,45.8665,373807.0
2016-06-02 09:30:00,57.72,57.72,57.48,57.64,144364.0,45.8427,45.8427,45.652,45.7791,144364.0
2016-06-02 09:40:00,57.64,57.7,57.46,57.5,146685.0,45.7791,45.8268,45.6362,45.6679,146685.0
2016-06-02 09:50:00,57.5,57.57,57.39,57.49,143793.0,45.6679,45.7235,45.5806,45.66,143793.0
2016-06-02 10:00:00,57.48,57.64,57.47,57.61,111174.0,45.652,45.7791,45.6441,45.7553,111174.0
2016-06-02 10:10:00,57.62,57.64,57.48,57.48,84554.0,45.7632,45.7791,45.652,45.652,84554.0
2016-06-02 10:20:00,57.48,57.53,57.44,57.48,59563.0,45.652,45.6918,45.6203,45.652,59563.0
2016-06-02 10:30:00,57.48,57.63,57.47,57.63,234455.0,45.652,45.7712,45.6441,45.7712,234455.0
2016-06-02 10:40:00,57.63,57.66,57.53,57.53,61531.0,45.7712,45.795,45.6918,45.6918,61531.0
2016-06-02 10:50:00,57.52,57.54,57.44,57.49,182660.0,45.6838,45.6997,45.6203,45.66,182660.0
2016-06-02 11:00:00,57.5,57.64,57.49,57.6,106253.0,45.6679,45.7791,45.66,45.7473,106253.0
2016-06-02 11:10:00,57.59,57.66,57.57,57.6,119648.0,45.7394,45.795,45.7235,45.7473,119648.0
2016-06-02 11:20:00,57.61,57.62,57.52,57.55,66218.0,45.7553,45.7632,45.6838,45.7076,66218.0
2016-06-02 11:30:00,57.55,57.58,57.51,57.52,75821.0,45.7076,45.7315,45.6759,45.6838,75821.0
2016-06-02 11:40:00,57.53,57.56,57.51,57.54,81606.0,45.6918,45.7156,45.6759,45.6997,81606.0
2016-06-02 11:50:00,57.54,57.65,57.52,57.63,70048.0,45.6997,45.7871,45.6838,45.7712,70048.0
2016-06-02 12:00:00,57.63,57.65,57.6,57.61,58514.0,45.7712,45.7871,45.7473,45.7553,58514.0
2016-06-02 12:10:00,57.61,57.63,57.57,57.58,39251.0,45.7553,45.7712,45.7235,45.7315,39251.0
2016-06-02 12:20:00,57.57,57.62,57.57,57.6,54739.0,45.7235,45.7632,45.7235,45.7473,54739.0
2016-06-02 12:30:00,57.6,57.68,57.59,57.68,94874.0,45.7473,45.8109,45.7394,45.8109,94874.0
2016-06-02 12:40:00,57.68,57.69,57.64,57.67,79588.0,45.8109,45.8188,45.7791,45.8029,79588.0
2016-06-02 12:50:00,57.67,57.73,57.66,57.71,60898.0,45.8029,45.8506,45.795,45.8347,60898.0
2016-06-02 13:00:00,57.71,57.77,57.7,57.74,102035.0,45.8347,45.8824,45.8268,45.8585,102035.0
2016-06-02 13:10:00,57.74,57.75,57.67,57.7,75887.0,45.8585,45.8665,45.8029,45.8268,75887.0
2016-06-02 13:20:00,57.7,57.73,57.69,57.73,62472.0,45.8268,45.8506,45.8188,45.8506,62472.0
2016-06-02 13:30:00,57.73,57.75,57.69,57.71,96521.0,45.8506,45.8665,45.8188,45.8347,96521.0
2016-06-02 13:40:00,57.71,57.73,57.69,57.7,89395.0,45.8347,45.8506,45.8188,45.8268,89395.0
2016-06-02 13:50:00,57.7,57.81,57.69,57.8,90464.0,45.8268,45.9141,45.8188,45.9062,90464.0
2016-06-02 14:00:00,57.8,57.89,57.8,57.83,115377.0,45.9062,45.9777,45.9062,45.93,115377.0
2016-06-02 14:10:00,57.83,57.83,57.75,57.79,305094.0,45.93,45.93,45.8665,45.8983,305094.0
2016-06-02 14:20:00,57.78,57.79,57.72,57.72,88484.0,45.8903,45.8983,45.8427,45.8427,88484.0
2016-06-02 14:30:00,57.73,57.76,57.69,57.69,73912.0,45.8506,45.8744,45.8188,45.8188,73912.0
2016-06-02 14:40:00,57.69,57.77,57.68,57.74,131773.0,45.8188,45.8824,45.8109,45.8585,131773.0
2016-06-02 14:50:00,57.75,57.77,57.73,57.75,107406.0,45.8665,45.8824,45.8506,45.8665,107406.0
2016-06-02 15:00:00,57.76,57.81,57.73,57.73,115936.0,45.8744,45.9141,45.8506,45.8506,115936.0
2016-06-02 15:10:00,57.73,57.77,57.71,57.76,147591.0,45.8506,45.8824,45.8347,45.8744,147591.0
2016-06-02 15:20:00,57.76,57.83,57.75,57.83,136272.0,45.8744,45.93,45.8665,45.93,136272.0
2016-06-02 15:30:00,57.83,57.87,57.81,57.85,151929.0,45.93,45.9618,45.9141,45.9459,151929.0
2016-06-02 15:40:00,57.85,57.88,57.76,57.76,268646.0,45.9459,45.9697,45.8744,45.8744,268646.0
2016-06-02 15:50:00,57.76,57.87,57.75,57.86,593163.0,45.8744,45.9618,45.8665,45.9538,593163.0
2016-06-03 09:30:00,57.08,57.32,57.0,57.06,310810.0,45.3344,45.525,45.2708,45.3185,310810.0
2016-06-03 09:40:00,57.06,57.08,56.92,57.0,259117.0,45.3185,45.3344,45.2073,45.2708,259117.0
2016-06-03 09:50:00,57.0,57.07,56.92,56.93,339672.0,45.2708,45.3264,45.2073,45.2152,339672.0
2016-06-03 10:00:00,56.92,56.93,56.78,56.79,245464.0,45.2073,45.2152,45.0961,45.104,245464.0
2016-06-03 10:10:00,56.8,56.86,56.72,56.75,219654.0,45.112,45.1596,45.0484,45.0723,219654.0
2016-06-03 10:20:00,56.75,56.83,56.69,56.75,118532.0,45.0723,45.1358,45.0246,45.0723,118532.0
2016-06-03 10:30:00,56.74,56.92,56.74,56.84,118985.0,45.0643,45.2073,45.0643,45.1437,118985.0
2016-06-03 10:40:00,56.84,56.95,56.81,56.94,128634.0,45.1437,45.2311,45.1199,45.2232,128634.0
2016-06-03 10:50:00,56.93,56.97,56.86,56.93,121430.0,45.2152,45.247,45.1596,45.2152,121430.0
2016-06-03 11:00:00,56.93,56.97,56.9,56.9,185360.0,45.2152,45.247,45.1914,45.1914,185360.0
2016-06-03 11:10:00,56.9,56.92,56.86,56.92,115749.0,45.1914,45.2073,45.1596,45.2073,115749.0
2016-06-03 11:20:00,56.91,56.92,56.79,56.83,122750.0,45.1993,45.2073,45.104,45.1358,122750.0
2016-06-03 11:30:00,56.84,57.03,56.83,57.02,125117.0,45.1437,45.2946,45.1358,45.2867,125117.0
2016-06-03 11:40:00,57.02,57.13,57.01,57.13,92822.0,45.2867,45.3741,45.2788,45.3741,92822.0
2016-06-03 11:50:00,57.13,57.26,57.11,57.25,84011.0,45.3741,45.4773,45.3582,45.4694,84011.0
2016-06-03 12:00:00,57.25,57.26,57.18,57.22,136009.0,45.4694,45.4773,45.4138,45.4455,136009.0
2016-06-03 12:10:00,57.22,57.3,57.22,57.29,74520.0,45.4455,45.5091,45.4455,45.5011,74520.0
2016-06-03 12:20:00,57.29,57.34,57.29,57.32,57728.0,45.5011,45.5409,45.5011,45.525,57728.0
2016-06-03 12:30:00,57.32,57.35,57.27,57.27,59390.0,45.525,45.5488,45.4853,45.4853,59390.0
2016-06-03 12:40:00,57.28,57.29,57.16,57.17,59186.0,45.4932,45.5011,45.3979,45.4058,59186.0
2016-06-03 12:50:00,57.16,57.21,57.15,57.2,66797.0,45.3979,45.4376,45.3899,45.4297,66797.0
2016-06-03 13:00:00,57.2,57.26,57.19,57.26,67743.0,45.4297,45.4773,45.4217,45.4773,67743.0
2016-06-03 13:10:00,57.25,57.28,57.2,57.23,73212.0,45.4694,45.4932,45.4297,45.4535,73212.0
2016-06-03 13:20:00,57.23,57.3,57.22,57.23,55439.0,45.4535,45.5091,45.4455,45.4535,55439.0
2016-06-03 13:30:00,57.23,57.24,57.15,57.16,125489.0,45.4535,45.4614,45.3899,45.3979,125489.0
2016-06-03 13:40:00,57.15,57.28,57.15,57.26,58901.0,45.3899,45.4932,45.3899,45.4773,58901.0
2016-06-03 13:50:00,57.25,57.34,57.24,57.33,53757.0,45.4694,45.5409,45.4614,45.5329,53757.0
2016-06-03 14:00:00,57.32,57.32,57.22,57.25,53305.0,45.525,45.525,45.4455,45.4694,53305.0
2016-06-03 14:10:00,57.24,57.29,57.22,57.23,75263.0,45.4614,45.5011,45.4455,45.4535,75263.0
2016-06-03 14:20:00,57.23,57.32,57.2,57.32,82682.0,45.4535,45.525,45.4297,45.525,82682.0
2016-06-03 14:30:00,57.31,57.41,57.29,57.38,76857.0,45.517,45.5964,45.5011,45.5726,76857.0
2016-06-03 14:40:00,57.37,57.39,57.29,57.35,326632.0,45.5647,45.5806,45.5011,45.5488,326632.0
2016-06-03 14:50:00,57.35,57.53,57.34,57.5,274431.0,45.5488,45.6918,45.5409,45.6679,274431.0
2016-06-03 15:00:00,57.5,57.51,57.33,57.37,119582.0,45.6679,45.6759,45.5329,45.5647,119582.0
2016-06-03 15:10:00,57.37,57.38,57.31,57.34,108751.0,45.5647,45.5726,45.517,45.5409,108751.0
2016-06-03 15:20:00,57.35,57.42,57.33,57.4,173330.0,45.5488,45.6044,45.5329,45.5885,173330.0
2016-06-03 15:30:00,57.39,57.43,57.37,57.43,149258.0,45.5806,45.6123,45.5647,45.6123,149258.0
2016-06-03 15:40:00,57.43,57.44,57.32,57.34,181805.0,45.6123,45.6203,45.525,45.5409,181805.0
2016-06-03 15:50:00,57.33,57.36,57.25,57.27,393999.0,45.5329,45.5567,45.4694,45.4853,393999.0
2016-06-06 09:30:00,56.97,57.49,56.97,57.46,136880.0,45.247,45.66,45.247,45.6362,136880.0
2016-06-06 09:40:00,57.44,57.52,57.42,57.47,229387.0,45.6203,45.6838,45.6044,45.6441,229387.0
2016-06-06 09:50:00,57.47,57.6,57.37,57.37,214268.0,45.6441,45.7473,45.5647,45.5647,214268.0
2016-06-06 10:00:00,57.38,57.54,57.38,57.52,140033.0,45.5726,45.6997,45.5726,45.6838,140033.0
2016-06-06 10:10:00,57.52,57.54,57.42,57.42,97915.0,45.6838,45.6997,45.6044,45.6044,97915.0
2016-06-06 10:20:00,57.42,57.46,57.27,57.29,124593.0,45.6044,45.6362,45.4853,45.5011,124593.0
2016-06-06 10:30:00,57.3,57.5,57.29,57.49,282623.0,45.5091,45.6679,45.5011,45.66,282623.0
2016-06-06 10:40:00,57.49,57.5,57.36,57.41,128207.0,45.66,45.6679,45.5567,45.5964,128207.0
2016-06-06 10:50:00,57.41,57.43,57.38,57.39,93908.0,45.5964,45.6123,45.5726,45.5806,93908.0
2016-06-06 11:00:00,57.39,57.43,57.33,57.37,105159.0,45.5806,45.6123,45.5329,45.5647,105159.0
2016-06-06 11:10:00,57.37,57.41,57.33,57.4,97564.0,45.5647,45.5964,45.5329,45.5885,97564.0
2016-06-06 11:20:00,57.4,57.43,57.37,57.41,87182.0,45.5885,45.6123,45.5647,45.5964,87182.0
2016-06-06 11:30:00,57.41,57.5,57.4,57.49,114068.0,45.5964,45.6679,45.5885,45.66,114068.0
2016-06-06 11:40:00,57.5,57.51,57.44,57.49,171625.0,45.6679,45.6759,45.6203,45.66,171625.0
2016-06-06 11:50:00,57.49,57.53,57.44,57.46,85435.0,45.66,45.6918,45.6203,45.6362,85435.0
2016-06-06 12:00:00,57.46,57.47,57.4,57.46,70878.0,45.6362,45.6441,45.5885,45.6362,70878.0
2016-06-06 12:10:00,57.46,57.48,57.42,57.44,61750.0,45.6362,45.652,45.6044,45.6203,61750.0
2016-06-06 12:20:00,57.44,57.48,57.38,57.41,79406.0,45.6203,45.652,45.5726,45.5964,79406.0
2016-06-06 12:30:00,57.41,57.5,57.35,57.36,182043.0,45.5964,45.6679,45.5488,45.5567,182043.0
2016-06-06 12:40:00,57.36,57.41,57.27,57.28,73466.0,45.5567,45.5964,45.4853,45.4932,73466.0
2016-06-06 12:50:00,57.28,57.33,57.19,57.3,87153.0,45.4932,45.5329,45.4217,45.5091,87153.0
2016-06-06 13:00:00,57.31,57.33,57.26,57.3,94010.0,45.517,45.5329,45.4773,45.5091,94010.0
2016-06-06 13:10:00,57.31,57.37,57.31,57.31,200835.0,45.517,45.5647,45.517,45.517,200835.0
2016-06-06 13:20:00,57.32,57.34,57.29,57.33,63589.0,45.525,45.5409,45.5011,45.5329,63589.0
2016-06-06 13:30:00,57.34,57.38,57.33,57.35,109296.0,45.5409,45.5726,45.5329,45.5488,109296.0
2016-06-06 13:40:00,57.36,57.39,57.35,57.38,79594.0,45.5567,45.5806,45.5488,45.5726,79594.0
2016-06-06 13:50:00,57.39,57.5,57.37,57.46,89471.0,45.5806,45.6679,45.5647,45.6362,89471.0
2016-06-06 14:00:00,57.46,57.5,57.45,57.47,85569.0,45.6362,45.6679,45.6282,45.6441,85569.0
2016-06-06 14:10:00,57.47,57.54,57.45,57.51,99627.0,45.6441,45.6997,45.6282,45.6759,99627.0
2016-06-06 14:20:00,57.51,57.6,57.49,57.59,124736.0,45.6759,45.7473,45.66,45.7394,124736.0
2016-06-06 14:30:00,57.59,57.6,57.54,57.55,98367.0,45.7394,45.7473,45.6997,45.7076,98367.0
2016-06-06 14:40:00,57.55,57.59,57.51,57.52,150149.0,45.7076,45.7394,45.6759,45.6838,150149.0
2016-06-06 14:50:00,57.52,57.53,57.49,57.51,146710.0,45.6838,45.6918,45.66,45.6759,146710.0
2016-06-06 15:00:00,57.51,57.54,57.46,57.47,105157.0,45.6759,45.6997,45.6362,45.6441,105157.0
2016-06-06 15:10:00,57.47,57.5,57.44,57.46,119544.0,45.6441,45.6679,45.6203,45.6362,119544.0
2016-06-06 15:20:00,57.45,57.46,57.4,57.41,139453.0,45.6282,45.6362,45.5885,45.5964,139453.0
2016-06-06 15:30:00,57.4,57.43,57.39,57.41,139539.0,45.5885,45.6123,45.5806,45.5964,139539.0
2016-06-06 15:40:00,57.41,57.45,57.32,57.34,297888.0,45.5964,45.6282,45.525,45.5409,297888.0
2016-06-06 15:50:00,57.35,57.35,57.27,57.3,256067.0,45.5488,45.5488,45.4853,45.5091,256067.0
2016-06-07 09:30:00,57.31,57.44,57.21,57.36,122439.0,45.517,45.6203,45.4376,45.5567,122439.0
2016-06-07 09:40:00,57.36,57.42,57.24,57.33,207338.0,45.5567,45.6044,45.4614,45.5329,207338.0
2016-06-07 09:50:00,57.33,57.33,57.23,57.3,83650.0,45.5329,45.5329,45.4535,45.5091,83650.0
2016-06-07 10:00:00,57.31,57.43,57.3,57.4,112522.0,45.517,45.6123,45.5091,45.5885,112522.0
2016-06-07 10:10:00,57.4,57.47,57.39,57.44,82146.0,45.5885,45.6441,45.5806,45.6203,82146.0
2016-06-07 10:20:00,57.44,57.45,57.33,57.37,82884.0,45.6203,45.6282,45.5329,45.5647,82884.0
2016-06-07 10:30:00,57.37,57.38,57.31,57.34,130011.0,45.5647,45.5726,45.517,45.5409,130011.0
2016-06-07 10:40:00,57.34,57.41,57.31,57.31,67048.0,45.5409,45.5964,45.517,45.517,67048.0
2016-06-07 10:50:00,57.31,57.32,57.27,57.29,117979.0,45.517,45.525,45.4853,45.5011,117979.0
2016-06-07 11:00:00,57.29,57.3,57.25,57.26,64190.0,45.5011,45.5091,45.4694,45.4773,64190.0
2016-06-07 11:10:00,57.27,57.35,57.26,57.32,70837.0,45.4853,45.5488,45.4773,45.525,70837.0
2016-06-07 11:20:00,57.32,57.35,57.29,57.3,60691.0,45.525,45.5488,45.5011,45.5091,60691.0
2016-06-07 11:30:00,57.3,57.38,57.3,57.31,75280.0,45.5091,45.5726,45.5091,45.517,75280.0
2016-06-07 11:40:00,57.32,57.42,57.31,57.41,74036.0,45.525,45.6044,45.517,45.5964,74036.0
2016-06-07 11:50:00,57.41,57.43,57.39,57.42,58355.0,45.5964,45.6123,45.5806,45.6044,58355.0
2016-06-07 12:00:00,57.42,57.45,57.39,57.43,57728.0,45.6044,45.6282,45.5806,45.6123,57728.0
2016-06-07 12:10:00,57.43,57.48,57.42,57.44,64362.0,45.6123,45.652,45.6044,45.6203,64362.0
2016-06-07 12:20:00,57.44,57.5,57.44,57.48,47422.0,45.6203,45.6679,45.6203,45.652,47422.0
2016-06-07 12:30:00,57.48,57.54,57.48,57.54,63736.0,45.652,45.6997,45.652,45.6997,63736.0
2016-06-07 12:40:00,57.54,57.55,57.49,57.49,61864.0,45.6997,45.7076,45.66,45.66,61864.0
2016-06-07 12:50:00,57.49,57.53,57.46,57.52,60716.0,45.66,45.6918,45.6362,45.6838,60716.0
2016-06-07 13:00:00,57.53,57.56,57.52,57.53,54072.0,45.6918,45.7156,45.6838,45.6918,54072.0
2016-06-07 13:10:00,57.53,57.54,57.5,57.53,65928.0,45.6918,45.6997,45.6679,45.6918,65928.0
2016-06-07 13:20:00,57.53,57.58,57.51,57.57,73538.0,45.6918,45.7315,45.6759,45.7235,73538.0
2016-06-07 13:30:00,57.57,57.58,57.53,57.53,78864.0,45.7235,45.7315,45.6918,45.6918,78864.0
2016-06-07 13:40:00,57.53,57.56,57.53,57.53,53275.0,45.6918,45.7156,45.6918,45.6918,53275.0
2016-06-07 13:50:00,57.53,57.54,57.48,57.49,123984.0,45.6918,45.6997,45.652,45.66,123984.0
2016-06-07 14:00:00,57.49,57.51,57.48,57.5,71176.0,45.66,45.6759,45.652,45.6679,71176.0
2016-06-07 14:10:00,57.5,57.52,57.48,57.5,74589.0,45.6679,45.6838,45.652,45.6679,74589.0
2016-06-07 14:20:00,57.49,57.52,57.47,57.5,71530.0,45.66,45.6838,45.6441,45.6679,71530.0
2016-06-07 14:30:00,57.5,57.51,57.43,57.45,86399.0,45.6679,45.6759,45.6123,45.6282,86399.0
2016-06-07 14:40:00,57.44,57.46,57.43,57.43,82716.0,45.6203,45.6362,45.6123,45.6123,82716.0
2016-06-07 14:50:00,57.43,57.46,57.38,57.38,90424.0,45.6123,45.6362,45.5726,45.5726,90424.0
2016-06-07 15:00:00,57.38,57.39,57.36,57.36,108424.0,45.5726,45.5806,45.5567,45.5567,108424.0
2016-06-07 15:10:00,57.36,57.36,57.29,57.29,202774.0,45.5567,45.5567,45.5011,45.5011,202774.0
2016-06-07 15:20:00,57.29,57.31,57.27,57.28,137087.0,45.5011,45.517,45.4853,45.4932,137087.0
2016-06-07 15:30:00,57.28,57.29,57.17,57.19,165715.0,45.4932,45.5011,45.4058,45.4217,165715.0
2016-06-07 15:40:00,57.2,57.2,57.08,57.09,238162.0,45.4297,45.4297,45.3344,45.3423,238162.0
2016-06-07 15:50:00,57.09,57.12,57.05,57.06,447390.0,45.3423,45.3661,45.3105,45.3185,447390.0
2016-06-08 09:30:00,57.06,57.35,57.0,57.3,91607.0,45.3185,45.5488,45.2708,45.5091,91607.0
2016-06-08 09:40:00,57.3,57.3,57.19,57.24,92119.0,45.5091,45.5091,45.4217,45.4614,92119.0
2016-06-08 09:50:00,57.24,57.25,57.13,57.16,121936.0,45.4614,45.4694,45.3741,45.3979,121936.0
2016-06-08 10:00:00,57.16,57.21,57.1,57.18,88357.0,45.3979,45.4376,45.3502,45.4138,88357.0
2016-06-08 10:10:00,57.19,57.19,57.04,57.11,97195.0,45.4217,45.4217,45.3026,45.3582,97195.0
2016-06-08 10:20:00,57.11,57.16,57.11,57.11,73763.0,45.3582,45.3979,45.3582,45.3582,73763.0
2016-06-08 10:30:00,57.11,57.15,57.05,57.11,105532.0,45.3582,45.3899,45.3105,45.3582,105532.0
2016-06-08 10:40:00,57.11,57.15,57.09,57.1,155358.0,45.3582,45.3899,45.3423,45.3502,155358.0
2016-06-08 10:50:00,57.11,57.13,57.07,57.09,86762.0,45.3582,45.3741,45.3264,45.3423,86762.0
2016-06-08 11:00:00,57.09,57.1,56.93,56.96,129118.0,45.3423,45.3502,45.2152,45.239,129118.0
2016-06-08 11:10:00,56.96,56.99,56.95,56.98,96904.0,45.239,45.2629,45.2311,45.2549,96904.0
2016-06-08 11:20:00,56.98,57.0,56.9,56.92,139972.0,45.2549,45.2708,45.1914,45.2073,139972.0
2016-06-08 11:30:00,56.93,56.97,56.91,56.97,159121.0,45.2152,45.247,45.1993,45.247,159121.0
2016-06-08 11:40:00,56.97,56.99,56.95,56.98,96343.0,45.247,45.2629,45.2311,45.2549,96343.0
2016-06-08 11:50:00,56.97,56.98,56.93,56.94,83641.0,45.247,45.2549,45.2152,45.2232,83641.0
2016-06-08 12:00:00,56.93,56.98,56.93,56.96,78142.0,45.2152,45.2549,45.2152,45.239,78142.0
2016-06-08 12:10:00,56.97,56.98,56.94,56.94,54350.0,45.247,45.2549,45.2232,45.2232,54350.0
2016-06-08 12:20:00,56.93,56.97,56.92,56.97,88129.0,45.2152,45.247,45.2073,45.247,88129.0
2016-06-08 12:30:00,56.97,57.03,56.96,57.03,134138.0,45.247,45.2946,45.239,45.2946,134138.0
2016-06-08 12:40:00,57.03,57.03,56.98,56.98,126499.0,45.2946,45.2946,45.2549,45.2549,126499.0
2016-06-08 12:50:00,56.98,57.02,56.98,57.01,115007.0,45.2549,45.2867,45.2549,45.2788,115007.0
2016-06-08 13:00:00,57.02,57.06,57.01,57.03,83426.0,45.2867,45.3185,45.2788,45.2946,83426.0
2016-06-08 13:10:00,57.03,57.04,56.97,56.99,72485.0,45.2946,45.3026,45.247,45.2629,72485.0
2016-06-08 13:20:00,56.99,56.99,56.94,56.94,66070.0,45.2629,45.2629,45.2232,45.2232,66070.0
2016-06-08 13:30:00,56.95,56.95,56.9,56.94,109519.0,45.2311,45.2311,45.1914,45.2232,109519.0
2016-06-08 13:40:00,56.93,56.93,56.88,56.89,85492.0,45.2152,45.2152,45.1755,45.1834,85492.0
2016-06-08 13:50:00,56.89,56.92,56.88,56.91,68007.0,45.1834,45.2073,45.1755,45.1993,68007.0
2016-06-08 14:00:00,56.91,56.91,56.85,56.85,83113.0,45.1993,45.1993,45.1517,45.1517,83113.0
2016-06-08 14:10:00,56.86,56.87,56.84,56.86,105804.0,45.1596,45.1676,45.1437,45.1596,105804.0
2016-06-08 14:20:00,56.86,56.93,56.85,56.93,112294.0,45.1596,45.2152,45.1517,45.2152,112294.0
2016-06-08 14:30:00,56.93,56.94,56.91,56.93,87868.0,45.2152,45.2232,45.1993,45.2152,87868.0
2016-06-08 14:40:00,56.93,56.99,56.92,56.96,137293.0,45.2152,45.2629,45.2073,45.239,137293.0
2016-06-08 14:50:00,56.95,57.0,56.95,56.97,144230.0,45.2311,45.2708,45.2311,45.247,144230.0
2016-06-08 15:00:00,56.97,57.0,56.94,56.99,110545.0,45.247,45.2708,45.2232,45.2629,110545.0
2016-06-08 15:10:00,56.99,57.02,56.96,56.98,148811.0,45.2629,45.2867,45.239,45.2549,148811.0
2016-06-08 15:20:00,56.98,56.99,56.94,56.99,133733.0,45.2549,45.2629,45.2232,45.2629,133733.0
2016-06-08 15:30:00,56.99,57.01,56.96,57.01,133295.0,45.2629,45.2788,45.239,45.2788,133295.0
2016-06-08 15:40:00,57.01,57.02,56.95,56.95,258219.0,45.2788,45.2867,45.2311,45.2311,258219.0
2016-06-08 15:50:00,56.96,56.98,56.92,56.92,426271.0,45.239,45.2549,45.2073,45.2073,426271.0
2016-06-09 09:30:00,56.31,56.41,56.1,56.13,326715.0,44.9779,45.0578,44.8102,44.8341,326715.0
2016-06-09 09:40:00,56.13,56.21,55.99,56.14,215485.0,44.8341,44.898,44.7223,44.8421,215485.0
2016-06-09 09:50:00,56.14,56.3,56.14,56.25,170242.0,44.8421,44.9699,44.8421,44.93,170242.0
2016-06-09 10:00:00,56.24,56.26,56.18,56.21,150914.0,44.922,44.938,44.8741,44.898,150914.0
2016-06-09 10:10:00,56.21,56.26,56.18,56.21,128983.0,44.898,44.938,44.8741,44.898,128983.0
2016-06-09 10:20:00,56.21,56.26,56.17,56.24,94554.0,44.898,44.938,44.8661,44.922,94554.0
2016-06-09 10:30:00,56.25,56.26,56.15,56.21,136419.0,44.93,44.938,44.8501,44.898,136419.0
2016-06-09 10:40:00,56.2,56.28,56.18,56.25,114739.0,44.89,44.9539,44.8741,44.93,114739.0
2016-06-09 10:50:00,56.24,56.32,56.24,56.29,101119.0,44.922,44.9859,44.922,44.9619,101119.0
2016-06-09 11:00:00,56.29,56.37,56.29,56.34,114929.0,44.9619,45.0258,44.9619,45.0019,114929.0
2016-06-09 11:10:00,56.33,56.34,56.23,56.23,156293.0,44.9939,45.0019,44.914,44.914,156293.0
2016-06-09 11:20:00,56.23,56.23,56.13,56.14,131955.0,44.914,44.914,44.8341,44.8421,131955.0
2016-06-09 11:30:00,56.14,56.14,56.05,56.12,128828.0,44.8421,44.8421,44.7702,44.8261,128828.0
2016-06-09 11:40:00,56.13,56.16,56.06,56.07,82054.0,44.8341,44.8581,44.7782,44.7862,82054.0
2016-06-09 11:50:00,56.07,56.13,56.03,56.08,92343.0,44.7862,44.8341,44.7543,44.7942,92343.0
2016-06-09 12:00:00,56.08,56.18,56.05,56.15,104592.0,44.7942,44.8741,44.7702,44.8501,104592.0
2016-06-09 12:10:00,56.15,56.15,56.09,56.11,61843.0,44.8501,44.8501,44.8022,44.8182,61843.0
2016-06-09 12:20:00,56.11,56.21,56.09,56.2,81715.0,44.8182,44.898,44.8022,44.89,81715.0
2016-06-09 12:30:00,56.2,56.21,56.16,56.16,84300.0,44.89,44.898,44.8581,44.8581,84300.0
2016-06-09 12:40:00,56.17,56.2,56.11,56.2,130250.0,44.8661,44.89,44.8182,44.89,130250.0
2016-06-09 12:50:00,56.2,56.21,56.15,56.18,104004.0,44.89,44.898,44.8501,44.8741,104004.0
2016-06-09 13:00:00,56.18,56.2,56.16,56.16,60554.0,44.8741,44.89,44.8581,44.8581,60554.0
2016-06-09 13:10:00,56.17,56.29,56.16,56.26,134954.0,44.8661,44.9619,44.8581,44.938,134954.0
2016-06-09 13:20:00,56.26,56.28,56.23,56.24,62670.0,44.938,44.9539,44.914,44.922,62670.0
2016-06-09 13:30:00,56.23,56.26,56.18,56.2,124519.0,44.914,44.938,44.8741,44.89,124519.0
2016-06-09 13:40:00,56.2,56.21,56.11,56.11,101119.0,44.89,44.898,44.8182,44.8182,101119.0
2016-06-09 13:50:00,56.11,56.12,56.06,56.11,124139.0,44.8182,44.8261,44.7782,44.8182,124139.0
2016-06-09 14:00:00,56.11,56.12,56.08,56.1,125336.0,44.8182,44.8261,44.7942,44.8102,125336.0
2016-06-09 14:10:00,56.1,56.16,56.09,56.15,155952.0,44.8102,44.8581,44.8022,44.8501,155952.0
2016-06-09 14:20:00,56.15,56.17,56.08,56.11,192011.0,44.8501,44.8661,44.7942,44.8182,192011.0
2016-06-09 14:30:00,56.11,56.19,56.1,56.18,152231.0,44.8182,44.8821,44.8102,44.8741,152231.0
2016-06-09 14:40:00,56.19,56.21,56.15,56.15,164924.0,44.8821,44.898,44.8501,44.8501,164924.0
2016-06-09 14:50:00,56.16,56.2,56.14,56.16,128034.0,44.8581,44.89,44.8421,44.8581,128034.0
2016-06-09 15:00:00,56.16,56.21,56.16,56.2,265032.0,44.8581,44.898,44.8581,44.89,265032.0
2016-06-09 15:10:00,56.2,56.2,56.11,56.12,169386.0,44.89,44.89,44.8182,44.8261,169386.0
2016-06-09 15:20:00,56.12,56.12,56.06,56.08,270786.0,44.8261,44.8261,44.7782,44.7942,270786.0
2016-06-09 15:30:00,56.08,56.16,56.06,56.14,377045.0,44.7942,44.8581,44.7782,44.8421,377045.0
2016-06-09 15:40:00,56.14,56.2,56.11,56.11,310147.0,44.8421,44.89,44.8182,44.8182,310147.0
2016-06-09 15:50:00,56.12,56.14,56.09,56.11,516653.0,44.8261,44.8421,44.8022,44.8182,516653.0
2016-06-10 09:30:00,55.5,55.62,55.38,55.4,332470.0,44.3309,44.4268,44.2351,44.251,332470.0
2016-06-10 09:40:00,55.39,55.48,55.33,55.44,218921.0,44.243,44.3149,44.1951,44.283,218921.0
2016-06-10 09:50:00,55.44,55.56,55.39,55.51,233915.0,44.283,44.3788,44.243,44.3389,233915.0
2016-06-10 10:00:00,55.51,55.58,55.41,55.41,194486.0,44.3389,44.3948,44.259,44.259,194486.0
2016-06-10 10:10:00,55.41,55.46,55.34,55.45,220826.0,44.259,44.299,44.2031,44.291,220826.0
2016-06-10 10:20:00,55.45,55.49,55.41,55.41,170508.0,44.291,44.3229,44.259,44.259,170508.0
2016-06-10 10:30:00,55.42,55.45,55.29,55.29,391576.0,44.267,44.291,44.1632,44.1632,391576.0
2016-06-10 10:40:00,55.3,55.32,55.25,55.3,187295.0,44.1712,44.1871,44.1312,44.1712,187295.0
2016-06-10 10:50:00,55.3,55.38,55.27,55.3,166485.0,44.1712,44.2351,44.1472,44.1712,166485.0
2016-06-10 11:00:00,55.3,55.33,55.28,55.31,129889.0,44.1712,44.1951,44.1552,44.1791,129889.0
2016-06-10 11:10:00,55.31,55.35,55.28,55.35,139480.0,44.1791,44.2111,44.1552,44.2111,139480.0
2016-06-10 11:20:00,55.35,55.36,55.26,55.26,141387.0,44.2111,44.2191,44.1392,44.1392,141387.0
2016-06-10 11:30:00,55.26,55.31,55.2,55.23,139727.0,44.1392,44.1791,44.0913,44.1152,139727.0
2016-06-10 11:40:00,55.22,55.29,55.12,55.14,214329.0,44.1073,44.1632,44.0274,44.0434,214329.0
2016-06-10 11:50:00,55.14,55.14,55.08,55.08,158663.0,44.0434,44.0434,43.9954,43.9954,158663.0
2016-06-10 12:00:00,55.09,55.1,54.98,54.98,196388.0,44.0034,44.0114,43.9156,43.9156,196388.0
2016-06-10 12:10:00,54.98,55.01,54.97,54.99,124134.0,43.9156,43.9395,43.9076,43.9235,124134.0
2016-06-10 12:20:00,54.99,55.0,54.93,54.96,124709.0,43.9235,43.9315,43.8756,43.8996,124709.0
2016-06-10 12:30:00,54.96,54.98,54.91,54.98,149181.0,43.8996,43.9156,43.8596,43.9156,149181.0
2016-06-10 12:40:00,54.98,55.01,54.97,54.98,147888.0,43.9156,43.9395,43.9076,43.9156,147888.0
2016-06-10 12:50:00,54.98,55.01,54.97,55.0,190028.0,43.9156,43.9395,43.9076,43.9315,190028.0
2016-06-10 13:00:00,55.0,55.0,54.94,54.96,99801.0,43.9315,43.9315,43.8836,43.8996,99801.0
2016-06-10 13:10:00,54.96,55.01,54.95,55.0,116767.0,43.8996,43.9395,43.8916,43.9315,116767.0
2016-06-10 13:20:00,55.0,55.1,54.99,55.09,143538.0,43.9315,44.0114,43.9235,44.0034,143538.0
2016-06-10 13:30:00,55.09,55.11,55.05,55.09,128527.0,44.0034,44.0194,43.9715,44.0034,128527.0
2016-06-10 13:40:00,55.09,55.11,55.02,55.03,91535.0,44.0034,44.0194,43.9475,43.9555,91535.0
2016-06-10 13:50:00,55.02,55.02,54.91,54.93,169928.0,43.9475,43.9475,43.8596,43.8756,169928.0
2016-06-10 14:00:00,54.93,54.97,54.91,54.95,87820.0,43.8756,43.9076,43.8596,43.8916,87820.0
2016-06-10 14:10:00,54.95,54.98,54.93,54.95,76787.0,43.8916,43.9156,43.8756,43.8916,76787.0
2016-06-10 14:20:00,54.94,55.01,54.94,54.98,105997.0,43.8836,43.9395,43.8836,43.9156,105997.0
2016-06-10 14:30:00,54.98,55.02,54.97,55.0,142589.0,43.9156,43.9475,43.9076,43.9315,142589.0
2016-06-10 14:40:00,55.0,55.01,54.91,54.91,77826.0,43.9315,43.9395,43.8596,43.8596,77826.0
2016-06-10 14:50:00,54.91,54.92,54.86,54.9,100217.0,43.8596,43.8676,43.8197,43.8517,100217.0
2016-06-10 15:00:00,54.9,54.9,54.83,54.85,127957.0,43.8517,43.8517,43.7957,43.8117,127957.0
2016-06-10 15:10:00,54.85,54.9,54.8,54.9,147092.0,43.8117,43.8517,43.7718,43.8517,147092.0
2016-06-10 15:20:00,54.9,54.96,54.88,54.95,166364.0,43.8517,43.8996,43.8357,43.8916,166364.0
2016-06-10 15:30:00,54.95,55.02,54.95,54.99,192742.0,43.8916,43.9475,43.8916,43.9235,192742.0
2016-06-10 15:40:00,54.99,55.13,54.96,55.1,387768.0,43.9235,44.0354,43.8996,44.0114,387768.0
2016-06-10 15:50:00,55.1,55.1,54.97,55.0,603820.0,44.0114,44.0114,43.9076,43.9315,603820.0
2016-06-13 09:30:00,54.61,54.76,54.45,54.49,353524.0,43.62,43.7398,43.4922,43.5242,353524.0
2016-06-13 09:40:00,54.5,54.93,54.49,54.92,199819.0,43.5322,43.8756,43.5242,43.8676,199819.0
2016-06-13 09:50:00,54.93,54.97,54.88,54.9,147246.0,43.8756,43.9076,43.8357,43.8517,147246.0
2016-06-13 10:00:00,54.9,55.02,54.85,54.88,176520.0,43.8517,43.9475,43.8117,43.8357,176520.0
2016-06-13 10:10:00,54.88,54.98,54.87,54.96,118261.0,43.8357,43.9156,43.8277,43.8996,118261.0
2016-06-13 10:20:00,54.95,55.08,54.93,55.05,83062.0,43.8916,43.9954,43.8756,43.9715,83062.0
2016-06-13 10:30:00,55.06,55.14,54.98,54.98,125426.0,43.9795,44.0434,43.9156,43.9156,125426.0
2016-06-13 10:40:00,54.98,55.02,54.93,54.94,79176.0,43.9156,43.9475,43.8756,43.8836,79176.0
2016-06-13 10:50:00,54.93,54.97,54.89,54.91,76871.0,43.8756,43.9076,43.8437,43.8596,76871.0
2016-06-13 11:00:00,54.91,54.99,54.88,54.94,73013.0,43.8596,43.9235,43.8357,43.8836,73013.0
2016-06-13 11:10:00,54.94,54.98,54.88,54.91,73018.0,43.8836,43.9156,43.8357,43.8596,73018.0
2016-06-13 11:20:00,54.9,54.95,54.84,54.89,87114.0,43.8517,43.8916,43.8037,43.8437,87114.0
2016-06-13 11:30:00,54.88,54.9,54.71,54.71,118780.0,43.8357,43.8517,43.6999,43.6999,118780.0
2016-06-13 11:40:00,54.7,54.73,54.66,54.66,81539.0,43.6919,43.7159,43.66,43.66,81539.0
2016-06-13 11:50:00,54.66,54.69,54.61,54.63,67792.0,43.66,43.6839,43.62,43.636,67792.0
2016-06-13 12:00:00,54.63,54.73,54.62,54.7,74510.0,43.636,43.7159,43.628,43.6919,74510.0
2016-06-13 12:10:00,54.7,54.76,54.7,54.73,60642.0,43.6919,43.7398,43.6919,43.7159,60642.0
2016-06-13 12:20:00,54.72,54.81,54.67,54.72,125547.0,43.7079,43.7798,43.6679,43.7079,125547.0
2016-06-13 12:30:00,54.72,54.75,54.65,54.67,64376.0,43.7079,43.7318,43.652,43.6679,64376.0
2016-06-13 12:40:00,54.67,54.75,54.66,54.69,59654.0,43.6679,43.7318,43.66,43.6839,59654.0
2016-06-13 12:50:00,54.69,54.82,54.69,54.79,86362.0,43.6839,43.7878,43.6839,43.7638,86362.0
2016-06-13 13:00:00,54.79,54.81,54.72,54.73,78674.0,43.7638,43.7798,43.7079,43.7159,78674.0
2016-06-13 13:10:00,54.73,54.76,54.7,54.73,66906.0,43.7159,43.7398,43.6919,43.7159,66906.0
2016-06-13 13:20:00,54.72,54.77,54.72,54.75,56168.0,43.7079,43.7478,43.7079,43.7318,56168.0
2016-06-13 13:30:00,54.75,54.76,54.67,54.69,118005.0,43.7318,43.7398,43.6679,43.6839,118005.0
2016-06-13 13:40:00,54.69,54.76,54.66,54.7,71208.0,43.6839,43.7398,43.66,43.6919,71208.0
2016-06-13 13:50:00,54.7,54.71,54.56,54.59,116360.0,43.6919,43.6999,43.5801,43.604,116360.0
2016-06-13 14:00:00,54.59,54.66,54.57,54.64,74581.0,43.604,43.66,43.5881,43.644,74581.0
2016-06-13 14:10:00,54.63,54.7,54.62,54.66,107366.0,43.636,43.6919,43.628,43.66,107366.0
2016-06-13 14:20:00,54.67,54.68,54.59,54.64,68833.0,43.6679,43.6759,43.604,43.644,68833.0
2016-06-13 14:30:00,54.64,54.75,54.61,54.71,81702.0,43.644,43.7318,43.62,43.6999,81702.0
2016-06-13 14:40:00,54.71,54.77,54.69,54.69,85462.0,43.6999,43.7478,43.6839,43.6839,85462.0
2016-06-13 14:50:00,54.7,54.71,54.63,54.64,84855.0,43.6919,43.6999,43.636,43.644,84855.0
2016-06-13 15:00:00,54.63,54.67,54.53,54.54,110665.0,43.636,43.6679,43.5561,43.5641,110665.0
2016-06-13 15:10:00,54.54,54.58,54.5,54.57,129086.0,43.5641,43.5961,43.5322,43.5881,129086.0
2016-06-13 15:20:00,54.58,54.62,54.55,54.58,120927.0,43.5961,43.628,43.5721,43.5961,120927.0
2016-06-13 15:30:00,54.59,54.62,54.48,54.51,208386.0,43.604,43.628,43.5162,43.5401,208386.0
2016-06-13 15:40:00,54.5,54.5,54.42,54.45,228047.0,43.5322,43.5322,43.4683,43.4922,228047.0
2016-06-13 15:50:00,54.45,54.45,54.37,54.42,558300.0,43.4922,43.4922,43.4283,43.4683,558300.0
2016-06-14 09:30:00,54.29,54.42,54.15,54.36,146116.0,43.3644,43.4683,43.2526,43.4203,146116.0
2016-06-14 09:40:00,54.35,54.41,54.16,54.17,159756.0,43.4123,43.4603,43.2606,43.2686,159756.0
2016-06-14 09:50:00,54.16,54.21,54.07,54.21,124244.0,43.2606,43.3005,43.1887,43.3005,124244.0
2016-06-14 10:00:00,54.21,54.28,54.06,54.09,132852.0,43.3005,43.3564,43.1807,43.2047,132852.0
2016-06-14 10:10:00,54.09,54.12,53.87,53.89,172675.0,43.2047,43.2286,43.0289,43.0449,172675.0
2016-06-14 10:20:00,53.87,53.91,53.82,53.88,164888.0,43.0289,43.0609,42.989,43.0369,164888.0
2016-06-14 10:30:00,53.88,54.0,53.78,53.89,168528.0,43.0369,43.1328,42.9571,43.0449,168528.0
2016-06-14 10:40:00,53.88,53.99,53.81,53.86,180887.0,43.0369,43.1248,42.981,43.021,180887.0
2016-06-14 10:50:00,53.86,53.88,53.72,53.75,114762.0,43.021,43.0369,42.9091,42.9331,114762.0
2016-06-14 11:00:00,53.76,53.83,53.75,53.83,134952.0,42.9411,42.997,42.9331,42.997,134952.0
2016-06-14 11:10:00,53.83,53.84,53.66,53.7,138218.0,42.997,43.005,42.8612,42.8932,138218.0
2016-06-14 11:20:00,53.7,53.79,53.66,53.69,121678.0,42.8932,42.965,42.8612,42.8852,121678.0
2016-06-14 11:30:00,53.69,53.86,53.69,53.75,194861.0,42.8852,43.021,42.8852,42.9331,194861.0
2016-06-14 11:40:00,53.75,53.76,53.65,53.68,145975.0,42.9331,42.9411,42.8532,42.8772,145975.0
2016-06-14 11:50:00,53.67,53.74,53.62,53.65,115525.0,42.8692,42.9251,42.8293,42.8532,115525.0
2016-06-14 12:00:00,53.65,53.69,53.56,53.57,169323.0,42.8532,42.8852,42.7813,42.7893,169323.0
2016-06-14 12:10:00,53.56,53.72,53.54,53.67,162442.0,42.7813,42.9091,42.7654,42.8692,162442.0
2016-06-14 12:20:00,53.68,53.93,53.68,53.89,259233.0,42.8772,43.0769,42.8772,43.0449,259233.0
2016-06-14 12:30:00,53.88,53.88,53.78,53.82,205127.0,43.0369,43.0369,42.9571,42.989,205127.0
2016-06-14 12:40:00,53.83,53.9,53.79,53.9,159796.0,42.997,43.0529,42.965,43.0529,159796.0
2016-06-14 12:50:00,53.89,53.92,53.87,53.91,137726.0,43.0449,43.0689,43.0289,43.0609,137726.0
2016-06-14 13:00:00,53.92,53.97,53.8,53.83,270290.0,43.0689,43.1088,42.973,42.997,270290.0
2016-06-14 13:10:00,53.84,53.85,53.72,53.85,153414.0,43.005,43.013,42.9091,43.013,153414.0
2016-06-14 13:20:00,53.85,53.88,53.83,53.84,126312.0,43.013,43.0369,42.997,43.005,126312.0
2016-06-14 13:30:00,53.84,53.92,53.84,53.84,113338.0,43.005,43.0689,43.005,43.005,113338.0
2016-06-14 13:40:00,53.84,53.91,53.82,53.85,127292.0,43.005,43.0609,42.989,43.013,127292.0
2016-06-14 13:50:00,53.86,53.86,53.78,53.78,101350.0,43.021,43.021,42.9571,42.9571,101350.0
2016-06-14 14:00:00,53.79,53.89,53.78,53.89,167518.0,42.965,43.0449,42.9571,43.0449,167518.0
2016-06-14 14:10:00,53.89,54.0,53.85,53.99,170463.0,43.0449,43.1328,43.013,43.1248,170463.0
2016-06-14 14:20:00,53.99,54.01,53.93,54.0,166967.0,43.1248,43.1408,43.0769,43.1328,166967.0
2016-06-14 14:30:00,53.99,54.0,53.8,53.84,129317.0,43.1248,43.1328,42.973,43.005,129317.0
2016-06-14 14:40:00,53.83,53.88,53.75,53.76,90201.0,42.997,43.0369,42.9331,42.9411,90201.0
2016-06-14 14:50:00,53.76,53.77,53.65,53.68,107135.0,42.9411,42.9491,42.8532,42.8772,107135.0
2016-06-14 15:00:00,53.68,53.82,53.6,53.8,251204.0,42.8772,42.989,42.8133,42.973,251204.0
2016-06-14 15:10:00,53.8,53.93,53.79,53.91,265981.0,42.973,43.0769,42.965,43.0609,265981.0
2016-06-14 15:20:00,53.9,54.04,53.9,54.03,256642.0,43.0529,43.1647,43.0529,43.1567,256642.0
2016-06-14 15:30:00,54.02,54.05,53.97,54.01,246796.0,43.1488,43.1727,43.1088,43.1408,246796.0
2016-06-14 15:40:00,54.0,54.07,53.95,54.0,423070.0,43.1328,43.1887,43.0928,43.1328,423070.0
2016-06-14 15:50:00,54.0,54.03,53.99,54.0,505448.0,43.1328,43.1567,43.1248,43.1328,505448.0
2016-06-15 09:30:00,54.26,54.35,53.96,53.99,129882.0,43.3405,43.4123,43.1008,43.1248,129882.0
2016-06-15 09:40:00,54.0,54.16,53.94,54.14,114463.0,43.1328,43.2606,43.0849,43.2446,114463.0
2016-06-15 09:50:00,54.15,54.23,54.1,54.13,93350.0,43.2526,43.3165,43.2127,43.2366,93350.0
2016-06-15 10:00:00,54.13,54.29,54.12,54.29,99828.0,43.2366,43.3644,43.2286,43.3644,99828.0
2016-06-15 10:10:00,54.28,54.36,54.28,54.35,145666.0,43.3564,43.4203,43.3564,43.4123,145666.0
2016-06-15 10:20:00,54.35,54.36,54.16,54.17,99821.0,43.4123,43.4203,43.2606,43.2686,99821.0
2016-06-15 10:30:00,54.16,54.35,54.16,54.3,89643.0,43.2606,43.4123,43.2606,43.3724,89643.0
2016-06-15 10:40:00,54.3,54.39,54.28,54.3,133084.0,43.3724,43.4443,43.3564,43.3724,133084.0
2016-06-15 10:50:00,54.3,54.37,54.29,54.31,58456.0,43.3724,43.4283,43.3644,43.3804,58456.0
2016-06-15 11:00:00,54.32,54.41,54.3,54.36,86316.0,43.3884,43.4603,43.3724,43.4203,86316.0
2016-06-15 11:10:00,54.37,54.41,54.33,54.33,66123.0,43.4283,43.4603,43.3964,43.3964,66123.0
2016-06-15 11:20:00,54.33,54.34,54.19,54.19,55520.0,43.3964,43.4044,43.2845,43.2845,55520.0
2016-06-15 11:30:00,54.18,54.19,54.1,54.17,68677.0,43.2766,43.2845,43.2127,43.2686,68677.0
2016-06-15 11:40:00,54.18,54.19,54.11,54.16,58144.0,43.2766,43.2845,43.2206,43.2606,58144.0
2016-06-15 11:50:00,54.16,54.26,54.15,54.21,46483.0,43.2606,43.3405,43.2526,43.3005,46483.0
2016-06-15 12:00:00,54.21,54.22,54.09,54.1,59735.0,43.3005,43.3085,43.2047,43.2127,59735.0
2016-06-15 12:10:00,54.1,54.1,54.04,54.09,83648.0,43.2127,43.2127,43.1647,43.2047,83648.0
2016-06-15 12:20:00,54.09,54.12,54.06,54.07,62509.0,43.2047,43.2286,43.1807,43.1887,62509.0
2016-06-15 12:30:00,54.07,54.11,54.06,54.08,52081.0,43.1887,43.2206,43.1807,43.1967,52081.0
2016-06-15 12:40:00,54.08,54.13,54.07,54.11,79795.0,43.1967,43.2366,43.1887,43.2206,79795.0
2016-06-15 12:50:00,54.11,54.12,54.05,54.05,56916.0,43.2206,43.2286,43.1727,43.1727,56916.0
2016-06-15 13:00:00,54.05,54.08,54.04,54.05,73090.0,43.1727,43.1967,43.1647,43.1727,73090.0
2016-06-15 13:10:00,54.05,54.1,54.02,54.09,51705.0,43.1727,43.2127,43.1488,43.2047,51705.0
2016-06-15 13:20:00,54.1,54.14,54.06,54.13,45187.0,43.2127,43.2446,43.1807,43.2366,45187.0
2016-06-15 13:30:00,54.14,54.15,54.1,54.13,52874.0,43.2446,43.2526,43.2127,43.2366,52874.0
2016-06-15 13:40:00,54.13,54.15,54.09,54.14,41950.0,43.2366,43.2526,43.2047,43.2446,41950.0
2016-06-15 13:50:00,54.15,54.2,54.14,54.19,69449.0,43.2526,43.2925,43.2446,43.2845,69449.0
2016-06-15 14:00:00,54.19,54.3,53.95,53.95,198954.0,43.2845,43.3724,43.0928,43.0928,198954.0
2016-06-15 14:10:00,53.95,54.01,53.85,53.87,200492.0,43.0928,43.1408,43.013,43.0289,200492.0
2016-06-15 14:20:00,53.88,53.89,53.8,53.8,147499.0,43.0369,43.0449,42.973,42.973,147499.0
2016-06-15 14:30:00,53.79,53.9,53.74,53.9,205901.0,42.965,43.0529,42.9251,43.0529,205901.0
2016-06-15 14:40:00,53.9,53.95,53.85,53.89,267964.0,43.0529,43.0928,43.013,43.0449,267964.0
2016-06-15 14:50:00,53.89,53.96,53.83,53.96,124890.0,43.0449,43.1008,42.997,43.1008,124890.0
2016-06-15 15:00:00,53.95,54.02,53.92,53.99,135955.0,43.0928,43.1488,43.0689,43.1248,135955.0
2016-06-15 15:10:00,53.99,54.02,53.95,53.98,132744.0,43.1248,43.1488,43.0928,43.1168,132744.0
2016-06-15 15:20:00,53.99,54.02,53.97,53.98,119401.0,43.1248,43.1488,43.1088,43.1168,119401.0
2016-06-15 15:30:00,53.98,53.99,53.77,53.77,274820.0,43.1168,43.1248,42.9491,42.9491,274820.0
2016-06-15 15:40:00,53.77,53.79,53.62,53.63,412514.0,42.9491,42.965,42.8293,42.8372,412514.0
2016-06-15 15:50:00,53.63,53.63,53.52,53.59,1080136.0,42.8372,42.8372,42.7494,42.8053,1080136.0
2016-06-16 09:30:00,53.15,53.25,52.85,52.89,318378.0,42.4538,42.5337,42.2142,42.2462,318378.0
2016-06-16 09:40:00,52.89,53.01,52.88,53.01,227361.0,42.2462,42.342,42.2382,42.342,227361.0
2016-06-16 09:50:00,53.01,53.06,52.8,52.81,145494.0,42.342,42.3819,42.1743,42.1823,145494.0
2016-06-16 10:00:00,52.82,52.92,52.82,52.91,127337.0,42.1902,42.2701,42.1902,42.2621,127337.0
2016-06-16 10:10:00,52.91,53.03,52.89,52.94,109943.0,42.2621,42.358,42.2462,42.2861,109943.0
2016-06-16 10:20:00,52.94,52.98,52.85,52.93,185825.0,42.2861,42.318,42.2142,42.2781,185825.0
2016-06-16 10:30:00,52.92,52.93,52.77,52.77,176254.0,42.2701,42.2781,42.1503,42.1503,176254.0
2016-06-16 10:40:00,52.77,52.9,52.75,52.88,141149.0,42.1503,42.2541,42.1343,42.2382,141149.0
2016-06-16 10:50:00,52.88,52.98,52.88,52.97,122325.0,42.2382,42.318,42.2382,42.3101,122325.0
2016-06-16 11:00:00,52.97,53.05,52.96,53.01,156032.0,42.3101,42.374,42.3021,42.342,156032.0
2016-06-16 11:10:00,53.01,53.08,52.98,52.99,71479.0,42.342,42.3979,42.318,42.326,71479.0
2016-06-16 11:20:00,52.98,53.23,52.98,53.2,152885.0,42.318,42.5177,42.318,42.4938,152885.0
2016-06-16 11:30:00,53.2,53.24,53.09,53.14,112671.0,42.4938,42.5257,42.4059,42.4458,112671.0
2016-06-16 11:40:00,53.14,53.15,53.05,53.07,139038.0,42.4458,42.4538,42.374,42.3899,139038.0
2016-06-16 11:50:00,53.07,53.08,52.99,53.01,125307.0,42.3899,42.3979,42.326,42.342,125307.0
2016-06-16 12:00:00,53.01,53.14,52.97,53.14,87591.0,42.342,42.4458,42.3101,42.4458,87591.0
2016-06-16 12:10:00,53.14,53.24,53.1,53.24,100492.0,42.4458,42.5257,42.4139,42.5257,100492.0
2016-06-16 12:20:00,53.24,53.3,53.15,53.26,167151.0,42.5257,42.5736,42.4538,42.5417,167151.0
2016-06-16 12:30:00,53.26,53.3,53.18,53.29,194761.0,42.5417,42.5736,42.4778,42.5657,194761.0
2016-06-16 12:40:00,53.28,53.41,53.25,53.26,112901.0,42.5577,42.6615,42.5337,42.5417,112901.0
2016-06-16 12:50:00,53.27,53.31,53.18,53.3,76008.0,42.5497,42.5816,42.4778,42.5736,76008.0
2016-06-16 13:00:00,53.31,53.42,53.29,53.36,112244.0,42.5816,42.6695,42.5657,42.6216,112244.0
2016-06-16 13:10:00,53.37,53.41,53.28,53.35,107276.0,42.6296,42.6615,42.5577,42.6136,107276.0
2016-06-16 13:20:00,53.35,53.42,53.32,53.35,119405.0,42.6136,42.6695,42.5896,42.6136,119405.0
2016-06-16 13:30:00,53.36,53.39,53.26,53.3,106905.0,42.6216,42.6455,42.5417,42.5736,106905.0
2016-06-16 13:40:00,53.3,53.31,53.23,53.29,83338.0,42.5736,42.5816,42.5177,42.5657,83338.0
2016-06-16 13:50:00,53.29,53.34,53.25,53.3,80627.0,42.5657,42.6056,42.5337,42.5736,80627.0
2016-06-16 14:00:00,53.3,53.4,53.28,53.4,101330.0,42.5736,42.6535,42.5577,42.6535,101330.0
2016-06-16 14:10:00,53.4,53.59,53.39,53.56,116931.0,42.6535,42.8053,42.6455,42.7813,116931.0
2016-06-16 14:20:00,53.55,53.56,53.37,53.39,101183.0,42.7733,42.7813,42.6296,42.6455,101183.0
2016-06-16 14:30:00,53.4,53.48,53.39,53.45,101781.0,42.6535,42.7174,42.6455,42.6935,101781.0
2016-06-16 14:40:00,53.45,53.5,53.43,53.5,66645.0,42.6935,42.7334,42.6775,42.7334,66645.0
2016-06-16 14:50:00,53.5,53.59,53.47,53.48,144441.0,42.7334,42.8053,42.7094,42.7174,144441.0
2016-06-16 15:00:00,53.48,53.54,53.47,53.52,114092.0,42.7174,42.7654,42.7094,42.7494,114092.0
2016-06-16 15:10:00,53.51,53.58,53.47,53.48,254683.0,42.7414,42.7973,42.7094,42.7174,254683.0
2016-06-16 15:20:00,53.48,53.65,53.45,53.62,128841.0,42.7174,42.8532,42.6935,42.8293,128841.0
2016-06-16 15:30:00,53.62,53.67,53.55,53.6,175525.0,42.8293,42.8692,42.7733,42.8133,175525.0
2016-06-16 15:40:00,53.6,53.69,53.57,53.64,263480.0,42.8133,42.8852,42.7893,42.8452,263480.0
2016-06-16 15:50:00,53.64,53.65,53.58,53.63,406047.0,42.8452,42.8532,42.7973,42.8372,406047.0
2016-06-17 09:30:00,53.63,53.63,53.3,53.53,835171.0,42.8372,42.8372,42.5736,42.7574,835171.0
2016-06-17 09:40:00,53.52,53.65,53.48,53.57,189735.0,42.7494,42.8532,42.7174,42.7893,189735.0
2016-06-17 09:50:00,53.58,53.71,53.54,53.63,123241.0,42.7973,42.9011,42.7654,42.8372,123241.0
2016-06-17 10:00:00,53.63,53.64,53.49,53.53,122973.0,42.8372,42.8452,42.7254,42.7574,122973.0
2016-06-17 10:10:00,53.54,53.67,53.53,53.63,99199.0,42.7654,42.8692,42.7574,42.8372,99199.0
2016-06-17 10:20:00,53.63,53.64,53.43,53.43,90676.0,42.8372,42.8452,42.6775,42.6775,90676.0
2016-06-17 10:30:00,53.43,53.44,53.33,53.43,113848.0,42.6775,42.6855,42.5976,42.6775,113848.0
2016-06-17 10:40:00,53.44,53.58,53.42,53.55,138056.0,42.6855,42.7973,42.6695,42.7733,138056.0
2016-06-17 10:50:00,53.54,53.55,53.45,53.5,99934.0,42.7654,42.7733,42.6935,42.7334,99934.0
2016-06-17 11:00:00,53.49,53.51,53.39,53.41,75874.0,42.7254,42.7414,42.6455,42.6615,75874.0
2016-06-17 11:10:00,53.41,53.42,53.24,53.34,97688.0,42.6615,42.6695,42.5257,42.6056,97688.0
2016-06-17 11:20:00,53.34,53.39,53.18,53.2,104911.0,42.6056,42.6455,42.4778,42.4938,104911.0
2016-06-17 11:30:00,53.19,53.27,53.15,53.26,200895.0,42.4858,42.5497,42.4538,42.5417,200895.0
2016-06-17 11:40:00,53.25,53.32,53.23,53.25,114901.0,42.5337,42.5896,42.5177,42.5337,114901.0
2016-06-17 11:50:00,53.26,53.28,53.19,53.25,65690.0,42.5417,42.5577,42.4858,42.5337,65690.0
2016-06-17 12:00:00,53.25,53.38,53.24,53.38,92994.0,42.5337,42.6376,42.5257,42.6376,92994.0
2016-06-17 12:10:00,53.38,53.44,53.37,53.43,80344.0,42.6376,42.6855,42.6296,42.6775,80344.0
2016-06-17 12:20:00,53.42,53.44,53.35,53.41,96493.0,42.6695,42.6855,42.6136,42.6615,96493.0
2016-06-17 12:30:00,53.42,53.42,53.33,53.37,78995.0,42.6695,42.6695,42.5976,42.6296,78995.0
2016-06-17 12:40:00,53.37,53.44,53.34,53.35,58154.0,42.6296,42.6855,42.6056,42.6136,58154.0
2016-06-17 12:50:00,53.36,53.38,53.26,53.31,76884.0,42.6216,42.6376,42.5417,42.5816,76884.0
2016-06-17 13:00:00,53.32,53.42,53.29,53.42,69445.0,42.5896,42.6695,42.5657,42.6695,69445.0
2016-06-17 13:10:00,53.42,53.43,53.36,53.42,49818.0,42.6695,42.6775,42.6216,42.6695,49818.0
2016-06-17 13:20:00,53.41,53.43,53.36,53.37,51117.0,42.6615,42.6775,42.6216,42.6296,51117.0
2016-06-17 13:30:00,53.37,53.39,53.35,53.39,59300.0,42.6296,42.6455,42.6136,42.6455,59300.0
2016-06-17 13:40:00,53.39,53.44,53.35,53.39,166704.0,42.6455,42.6855,42.6136,42.6455,166704.0
2016-06-17 13:50:00,53.39,53.46,53.38,53.42,68684.0,42.6455,42.7015,42.6376,42.6695,68684.0
2016-06-17 14:00:00,53.42,53.45,53.35,53.39,116351.0,42.6695,42.6935,42.6136,42.6455,116351.0
2016-06-17 14:10:00,53.39,53.42,53.35,53.35,84044.0,42.6455,42.6695,42.6136,42.6136,84044.0
2016-06-17 14:20:00,53.35,53.44,53.32,53.43,103894.0,42.6136,42.6855,42.5896,42.6775,103894.0
2016-06-17 14:30:00,53.43,53.56,53.4,53.53,102110.0,42.6775,42.7813,42.6535,42.7574,102110.0
2016-06-17 14:40:00,53.54,53.57,53.49,53.51,158380.0,42.7654,42.7893,42.7254,42.7414,158380.0
2016-06-17 14:50:00,53.51,53.54,53.45,53.45,105368.0,42.7414,42.7654,42.6935,42.6935,105368.0
2016-06-17 15:00:00,53.46,53.5,53.45,53.47,104511.0,42.7015,42.7334,42.6935,42.7094,104511.0
2016-06-17 15:10:00,53.47,53.52,53.41,53.46,131602.0,42.7094,42.7494,42.6615,42.7015,131602.0
2016-06-17 15:20:00,53.46,53.48,53.4,53.44,175601.0,42.7015,42.7174,42.6535,42.6855,175601.0
2016-06-17 15:30:00,53.44,53.49,53.41,53.44,252487.0,42.6855,42.7254,42.6615,42.6855,252487.0
2016-06-17 15:40:00,53.44,53.48,53.4,53.45,292695.0,42.6855,42.7174,42.6535,42.6935,292695.0
2016-06-17 15:50:00,53.45,53.48,53.41,53.44,455205.0,42.6935,42.7174,42.6615,42.6855,455205.0
2016-06-20 09:30:00,54.15,54.33,54.11,54.25,377927.0,43.2526,43.3964,43.2206,43.3325,377927.0
2016-06-20 09:40:00,54.25,54.36,54.22,54.3,178639.0,43.3325,43.4203,43.3085,43.3724,178639.0
2016-06-20 09:50:00,54.31,54.35,54.18,54.26,184253.0,43.3804,43.4123,43.2766,43.3405,184253.0
2016-06-20 10:00:00,54.26,54.48,54.25,54.34,177236.0,43.3405,43.5162,43.3325,43.4044,177236.0
2016-06-20 10:10:00,54.34,54.39,54.26,54.33,146872.0,43.4044,43.4443,43.3405,43.3964,146872.0
2016-06-20 10:20:00,54.33,54.36,54.24,54.29,124651.0,43.3964,43.4203,43.3245,43.3644,124651.0
2016-06-20 10:30:00,54.29,54.32,54.17,54.18,92565.0,43.3644,43.3884,43.2686,43.2766,92565.0
2016-06-20 10:40:00,54.19,54.25,54.15,54.17,107751.0,43.2845,43.3325,43.2526,43.2686,107751.0
2016-06-20 10:50:00,54.16,54.24,54.12,54.23,88550.0,43.2606,43.3245,43.2286,43.3165,88550.0
2016-06-20 11:00:00,54.22,54.25,54.2,54.23,95166.0,43.3085,43.3325,43.2925,43.3165,95166.0
2016-06-20 11:10:00,54.24,54.25,54.07,54.12,83960.0,43.3245,43.3325,43.1887,43.2286,83960.0
2016-06-20 11:20:00,54.13,54.18,54.08,54.1,79162.0,43.2366,43.2766,43.1967,43.2127,79162.0
2016-06-20 11:30:00,54.1,54.11,54.03,54.05,62042.0,43.2127,43.2206,43.1567,43.1727,62042.0
2016-06-20 11:40:00,54.06,54.09,53.94,53.95,90199.0,43.1807,43.2047,43.0849,43.0928,90199.0
2016-06-20 11:50:00,53.95,54.04,53.93,54.04,68367.0,43.0928,43.1647,43.0769,43.1647,68367.0
2016-06-20 12:00:00,54.04,54.1,54.01,54.08,99146.0,43.1647,43.2127,43.1408,43.1967,99146.0
2016-06-20 12:10:00,54.08,54.09,54.01,54.05,71044.0,43.1967,43.2047,43.1408,43.1727,71044.0
2016-06-20 12:20:00,54.05,54.05,53.96,53.99,55701.0,43.1727,43.1727,43.1008,43.1248,55701.0
2016-06-20 12:30:00,53.99,54.06,53.99,54.01,65785.0,43.1248,43.1807,43.1248,43.1408,65785.0
2016-06-20 12:40:00,54.01,54.03,53.94,54.01,54472.0,43.1408,43.1567,43.0849,43.1408,54472.0
2016-06-20 12:50:00,54.01,54.08,53.99,54.02,66084.0,43.1408,43.1967,43.1248,43.1488,66084.0
2016-06-20 13:00:00,54.02,54.05,53.99,54.04,62675.0,43.1488,43.1727,43.1248,43.1647,62675.0
2016-06-20 13:10:00,54.04,54.05,53.94,53.99,107886.0,43.1647,43.1727,43.0849,43.1248,107886.0
2016-06-20 13:20:00,53.99,54.01,53.91,53.92,50046.0,43.1248,43.1408,43.0609,43.0689,50046.0
2016-06-20 13:30:00,53.92,53.98,53.9,53.97,49609.0,43.0689,43.1168,43.0529,43.1088,49609.0
2016-06-20 13:40:00,53.97,54.03,53.95,54.03,63193.0,43.1088,43.1567,43.0928,43.1567,63193.0
2016-06-20 13:50:00,54.02,54.06,54.0,54.01,57435.0,43.1488,43.1807,43.1328,43.1408,57435.0
2016-06-20 14:00:00,54.02,54.06,53.96,53.97,63269.0,43.1488,43.1807,43.1008,43.1088,63269.0
2016-06-20 14:10:00,53.97,54.01,53.91,53.94,59099.0,43.1088,43.1408,43.0609,43.0849,59099.0
2016-06-20 14:20:00,53.94,53.94,53.84,53.88,126689.0,43.0849,43.0849,43.005,43.0369,126689.0
2016-06-20 14:30:00,53.87,53.91,53.85,53.88,94739.0,43.0289,43.0609,43.013,43.0369,94739.0
2016-06-20 14:40:00,53.89,53.92,53.84,53.91,79926.0,43.0449,43.0689,43.005,43.0609,79926.0
2016-06-20 14:50:00,53.91,53.99,53.89,53.97,95395.0,43.0609,43.1248,43.0449,43.1088,95395.0
2016-06-20 15:00:00,53.97,53.98,53.91,53.94,163956.0,43.1088,43.1168,43.0609,43.0849,163956.0
2016-06-20 15:10:00,53.94,53.94,53.84,53.87,156283.0,43.0849,43.0849,43.005,43.0289,156283.0
2016-06-20 15:20:00,53.88,53.9,53.83,53.83,195402.0,43.0369,43.0529,42.997,42.997,195402.0
2016-06-20 15:30:00,53.84,53.87,53.83,53.84,90532.0,43.005,43.0289,42.997,43.005,90532.0
2016-06-20 15:40:00,53.84,53.91,53.75,53.76,227149.0,43.005,43.0609,42.9331,42.9411,227149.0
2016-06-20 15:50:00,53.76,53.77,53.69,53.73,325983.0,42.9411,42.9491,42.8852,42.9171,325983.0
2016-06-21 09:30:00,54.08,54.08,53.71,53.76,138284.0,43.1967,43.1967,42.9011,42.9411,138284.0
2016-06-21 09:40:00,53.75,53.8,53.66,53.74,117700.0,42.9331,42.973,42.8612,42.9251,117700.0
2016-06-21 09:50:00,53.73,53.75,53.63,53.73,153503.0,42.9171,42.9331,42.8372,42.9171,153503.0
2016-06-21 10:00:00,53.73,53.73,53.56,53.66,123920.0,42.9171,42.9171,42.7813,42.8612,123920.0
2016-06-21 10:10:00,53.67,53.82,53.66,53.76,131112.0,42.8692,42.989,42.8612,42.9411,131112.0
2016-06-21 10:20:00,53.76,53.78,53.62,53.77,108908.0,42.9411,42.9571,42.8293,42.9491,108908.0
2016-06-21 10:30:00,53.78,53.84,53.72,53.73,135403.0,42.9571,43.005,42.9091,42.9171,135403.0
2016-06-21 10:40:00,53.73,53.88,53.71,53.85,90889.0,42.9171,43.0369,42.9011,43.013,90889.0
2016-06-21 10:50:00,53.85,53.95,53.83,53.87,164760.0,43.013,43.0928,42.997,43.0289,164760.0
2016-06-21 11:00:00,53.87,54.01,53.85,53.92,90446.0,43.0289,43.1408,43.013,43.0689,90446.0
2016-06-21 11:10:00,53.91,53.99,53.87,53.97,79716.0,43.0609,43.1248,43.0289,43.1088,79716.0
2016-06-21 11:20:00,53.97,54.01,53.91,53.98,143541.0,43.1088,43.1408,43.0609,43.1168,143541.0
2016-06-21 11:30:00,53.97,53.97,53.85,53.89,62169.0,43.1088,43.1088,43.013,43.0449,62169.0
2016-06-21 11:40:00,53.88,53.92,53.84,53.87,51285.0,43.0369,43.0689,43.005,43.0289,51285.0
2016-06-21 11:50:00,53.87,53.91,53.8,53.9,50108.0,43.0289,43.0609,42.973,43.0529,50108.0
2016-06-21 12:00:00,53.9,53.91,53.83,53.89,57469.0,43.0529,43.0609,42.997,43.0449,57469.0
2016-06-21 12:10:00,53.88,53.9,53.83,53.9,57472.0,43.0369,43.0529,42.997,43.0529,57472.0
2016-06-21 12:20:00,53.91,53.96,53.88,53.96,68856.0,43.0609,43.1008,43.0369,43.1008,68856.0
2016-06-21 12:30:00,53.96,54.01,53.94,54.0,115337.0,43.1008,43.1408,43.0849,43.1328,115337.0
2016-06-21 12:40:00,54.0,54.02,53.96,53.96,65064.0,43.1328,43.1488,43.1008,43.1008,65064.0
2016-06-21 12:50:00,53.97,53.97,53.88,53.88,47843.0,43.1088,43.1088,43.0369,43.0369,47843.0
2016-06-21 13:00:00,53.89,53.97,53.88,53.95,98401.0,43.0449,43.1088,43.0369,43.0928,98401.0
2016-06-21 13:10:00,53.94,53.94,53.89,53.91,61277.0,43.0849,43.0849,43.0449,43.0609,61277.0
2016-06-21 13:20:00,53.9,53.9,53.8,53.81,82664.0,43.0529,43.0529,42.973,42.981,82664.0
2016-06-21 13:30:00,53.81,53.85,53.73,53.75,141545.0,42.981,43.013,42.9171,42.9331,141545.0
2016-06-21 13:40:00,53.74,53.76,53.65,53.66,92229.0,42.9251,42.9411,42.8532,42.8612,92229.0
2016-06-21 13:50:00,53.66,53.73,53.65,53.73,129447.0,42.8612,42.9171,42.8532,42.9171,129447.0
2016-06-21 14:00:00,53.73,53.78,53.7,53.77,109386.0,42.9171,42.9571,42.8932,42.9491,109386.0
2016-06-21 14:10:00,53.78,53.84,53.77,53.82,97365.0,42.9571,43.005,42.9491,42.989,97365.0
2016-06-21 14:20:00,53.83,53.86,53.77,53.85,131655.0,42.997,43.021,42.9491,43.013,131655.0
2016-06-21 14:30:00,53.85,53.95,53.81,53.91,127826.0,43.013,43.0928,42.981,43.0609,127826.0
2016-06-21 14:40:00,53.92,53.94,53.87,53.87,117994.0,43.0689,43.0849,43.0289,43.0289,117994.0
2016-06-21 14:50:00,53.87,53.96,53.86,53.9,201405.0,43.0289,43.1008,43.021,43.0529,201405.0
2016-06-21 15:00:00,53.91,53.91,53.78,53.82,193887.0,43.0609,43.0609,42.9571,42.989,193887.0
2016-06-21 15:10:00,53.82,53.88,53.77,53.86,145481.0,42.989,43.0369,42.9491,43.021,145481.0
2016-06-21 15:20:00,53.86,53.87,53.79,53.84,151835.0,43.021,43.0289,42.965,43.005,151835.0
2016-06-21 15:30:00,53.84,53.86,53.8,53.84,200417.0,43.005,43.021,42.973,43.005,200417.0
2016-06-21 15:40:00,53.84,53.84,53.76,53.78,238137.0,43.005,43.005,42.9411,42.9571,238137.0
2016-06-21 15:50:00,53.78,53.81,53.73,53.77,407997.0,42.9571,42.981,42.9171,42.9491,407997.0
2016-06-22 09:30:00,53.94,54.13,53.81,54.09,151312.0,43.0849,43.2366,42.981,43.2047,151312.0
2016-06-22 09:40:00,54.09,54.24,54.07,54.23,95891.0,43.2047,43.3245,43.1887,43.3165,95891.0
2016-06-22 09:50:00,54.24,54.26,54.18,54.18,92575.0,43.3245,43.3405,43.2766,43.2766,92575.0
2016-06-22 10:00:00,54.18,54.24,54.14,54.21,106939.0,43.2766,43.3245,43.2446,43.3005,106939.0
2016-06-22 10:10:00,54.2,54.24,54.15,54.22,110745.0,43.2925,43.3245,43.2526,43.3085,110745.0
2016-06-22 10:20:00,54.21,54.22,54.12,54.19,88558.0,43.3005,43.3085,43.2286,43.2845,88558.0
2016-06-22 10:30:00,54.18,54.21,54.11,54.19,175350.0,43.2766,43.3005,43.2206,43.2845,175350.0
2016-06-22 10:40:00,54.19,54.23,54.15,54.18,79439.0,43.2845,43.3165,43.2526,43.2766,79439.0
2016-06-22 10:50:00,54.19,54.3,54.19,54.21,143138.0,43.2845,43.3724,43.2845,43.3005,143138.0
2016-06-22 11:00:00,54.21,54.25,54.12,54.15,116052.0,43.3005,43.3325,43.2286,43.2526,116052.0
2016-06-22 11:10:00,54.15,54.21,54.11,54.11,119033.0,43.2526,43.3005,43.2206,43.2206,119033.0
2016-06-22 11:20:00,54.1,54.14,54.06,54.14,102064.0,43.2127,43.2446,43.1807,43.2446,102064.0
2016-06-22 11:30:00,54.13,54.13,53.94,54.0,142186.0,43.2366,43.2366,43.0849,43.1328,142186.0
2016-06-22 11:40:00,53.98,54.04,53.96,53.99,98581.0,43.1168,43.1647,43.1008,43.1248,98581.0
2016-06-22 11:50:00,53.99,54.04,53.98,54.03,55094.0,43.1248,43.1647,43.1168,43.1567,55094.0
2016-06-22 12:00:00,54.03,54.03,53.99,53.99,54659.0,43.1567,43.1567,43.1248,43.1248,54659.0
2016-06-22 12:10:00,54.0,54.03,53.92,53.94,117868.0,43.1328,43.1567,43.0689,43.0849,117868.0
2016-06-22 12:20:00,53.94,53.94,53.81,53.84,78090.0,43.0849,43.0849,42.981,43.005,78090.0
2016-06-22 12:30:00,53.84,53.9,53.83,53.88,72668.0,43.005,43.0529,42.997,43.0369,72668.0
2016-06-22 12:40:00,53.89,53.92,53.79,53.82,77687.0,43.0449,43.0689,42.965,42.989,77687.0
2016-06-22 12:50:00,53.81,53.88,53.8,53.86,49435.0,42.981,43.0369,42.973,43.021,49435.0
2016-06-22 13:00:00,53.86,53.86,53.78,53.78,93333.0,43.021,43.021,42.9571,42.9571,93333.0
2016-06-22 13:10:00,53.77,53.82,53.74,53.78,77749.0,42.9491,42.989,42.9251,42.9571,77749.0
2016-06-22 13:20:00,53.77,53.84,53.75,53.83,76988.0,42.9491,43.005,42.9331,42.997,76988.0
2016-06-22 13:30:00,53.83,53.9,53.81,53.87,96815.0,42.997,43.0529,42.981,43.0289,96815.0
2016-06-22 13:40:00,53.87,53.92,53.86,53.91,62460.0,43.0289,43.0689,43.021,43.0609,62460.0
2016-06-22 13:50:00,53.91,53.95,53.85,53.87,86986.0,43.0609,43.0928,43.013,43.0289,86986.0
2016-06-22 14:00:00,53.86,53.89,53.8,53.82,96465.0,43.021,43.0449,42.973,42.989,96465.0
2016-06-22 14:10:00,53.82,53.9,53.78,53.79,100425.0,42.989,43.0529,42.9571,42.965,100425.0
2016-06-22 14:20:00,53.79,53.84,53.76,53.83,80568.0,42.965,43.005,42.9411,42.997,80568.0
2016-06-22 14:30:00,53.84,53.86,53.76,53.8,90646.0,43.005,43.021,42.9411,42.973,90646.0
2016-06-22 14:40:00,53.8,53.81,53.78,53.8,94286.0,42.973,42.981,42.9571,42.973,94286.0
2016-06-22 14:50:00,53.8,53.86,53.79,53.83,70917.0,42.973,43.021,42.965,42.997,70917.0
2016-06-22 15:00:00,53.82,53.91,53.78,53.8,118011.0,42.989,43.0609,42.9571,42.973,118011.0
2016-06-22 15:10:00,53.8,53.83,53.78,53.79,95588.0,42.973,42.997,42.9571,42.965,95588.0
2016-06-22 15:20:00,53.79,53.79,53.72,53.76,111231.0,42.965,42.965,42.9091,42.9411,111231.0
2016-06-22 15:30:00,53.76,53.79,53.71,53.78,125809.0,42.9411,42.965,42.9011,42.9571,125809.0
2016-06-22 15:40:00,53.78,53.81,53.71,53.76,175788.0,42.9571,42.981,42.9011,42.9411,175788.0
2016-06-22 15:50:00,53.76,53.76,53.65,53.67,364085.0,42.9411,42.9411,42.8532,42.8692,364085.0
2016-06-23 09:30:00,54.2,54.46,54.2,54.44,175198.0,43.2925,43.5002,43.2925,43.4842,175198.0
2016-06-23 09:40:00,54.43,54.52,54.42,54.44,172108.0,43.4762,43.5481,43.4683,43.4842,172108.0
2016-06-23 09:50:00,54.44,54.47,54.31,54.41,131114.0,43.4842,43.5082,43.3804,43.4603,131114.0
2016-06-23 10:00:00,54.41,54.51,54.3,54.31,130890.0,43.4603,43.5401,43.3724,43.3804,130890.0
2016-06-23 10:10:00,54.31,54.37,54.26,54.28,111295.0,43.3804,43.4283,43.3405,43.3564,111295.0
2016-06-23 10:20:00,54.28,54.4,54.28,54.36,128013.0,43.3564,43.4523,43.3564,43.4203,128013.0
2016-06-23 10:30:00,54.35,54.37,54.27,54.35,113621.0,43.4123,43.4283,43.3484,43.4123,113621.0
2016-06-23 10:40:00,54.36,54.4,54.32,54.35,60099.0,43.4203,43.4523,43.3884,43.4123,60099.0
2016-06-23 10:50:00,54.36,54.44,54.33,54.4,92404.0,43.4203,43.4842,43.3964,43.4523,92404.0
2016-06-23 11:00:00,54.4,54.42,54.34,54.35,43934.0,43.4523,43.4683,43.4044,43.4123,43934.0
2016-06-23 11:10:00,54.35,54.5,54.34,54.45,67766.0,43.4123,43.5322,43.4044,43.4922,67766.0
2016-06-23 11:20:00,54.45,54.48,54.41,54.46,61716.0,43.4922,43.5162,43.4603,43.5002,61716.0
2016-06-23 11:30:00,54.46,54.51,54.45,54.47,51611.0,43.5002,43.5401,43.4922,43.5082,51611.0
2016-06-23 11:40:00,54.48,54.48,54.41,54.46,54854.0,43.5162,43.5162,43.4603,43.5002,54854.0
2016-06-23 11:50:00,54.47,54.5,54.46,54.49,50912.0,43.5082,43.5322,43.5002,43.5242,50912.0
2016-06-23 12:00:00,54.5,54.53,54.46,54.48,59553.0,43.5322,43.5561,43.5002,43.5162,59553.0
2016-06-23 12:10:00,54.48,54.51,54.47,54.48,52964.0,43.5162,43.5401,43.5082,43.5162,52964.0
2016-06-23 12:20:00,54.49,54.51,54.47,54.5,64508.0,43.5242,43.5401,43.5082,43.5322,64508.0
2016-06-23 12:30:00,54.5,54.51,54.44,54.44,51425.0,43.5322,43.5401,43.4842,43.4842,51425.0
2016-06-23 12:40:00,54.45,54.46,54.39,54.42,59641.0,43.4922,43.5002,43.4443,43.4683,59641.0
2016-06-23 12:50:00,54.42,54.47,54.42,54.47,29563.0,43.4683,43.5082,43.4683,43.5082,29563.0
2016-06-23 13:00:00,54.47,54.48,54.39,54.43,48829.0,43.5082,43.5162,43.4443,43.4762,48829.0
2016-06-23 13:10:00,54.43,54.48,54.42,54.45,53273.0,43.4762,43.5162,43.4683,43.4922,53273.0
2016-06-23 13:20:00,54.45,54.48,54.43,54.46,48574.0,43.4922,43.5162,43.4762,43.5002,48574.0
2016-06-23 13:30:00,54.46,54.48,54.39,54.4,49736.0,43.5002,43.5162,43.4443,43.4523,49736.0
2016-06-23 13:40:00,54.39,54.4,54.35,54.36,59113.0,43.4443,43.4523,43.4123,43.4203,59113.0
2016-06-23 13:50:00,54.35,54.4,54.34,54.39,61021.0,43.4123,43.4523,43.4044,43.4443,61021.0
2016-06-23 14:00:00,54.4,54.41,54.34,54.38,52199.0,43.4523,43.4603,43.4044,43.4363,52199.0
2016-06-23 14:10:00,54.37,54.42,54.37,54.37,41349.0,43.4283,43.4683,43.4283,43.4283,41349.0
2016-06-23 14:20:00,54.37,54.39,54.35,54.38,46676.0,43.4283,43.4443,43.4123,43.4363,46676.0
2016-06-23 14:30:00,54.37,54.41,54.35,54.39,59893.0,43.4283,43.4603,43.4123,43.4443,59893.0
2016-06-23 14:40:00,54.39,54.46,54.37,54.44,45618.0,43.4443,43.5002,43.4283,43.4842,45618.0
2016-06-23 14:50:00,54.44,54.48,54.43,54.46,49487.0,43.4842,43.5162,43.4762,43.5002,49487.0
2016-06-23 15:00:00,54.46,54.49,54.43,54.45,83804.0,43.5002,43.5242,43.4762,43.4922,83804.0
2016-06-23 15:10:00,54.45,54.49,54.44,54.48,87694.0,43.4922,43.5242,43.4842,43.5162,87694.0
2016-06-23 15:20:00,54.48,54.49,54.45,54.49,86689.0,43.5162,43.5242,43.4922,43.5242,86689.0
2016-06-23 15:30:00,54.49,54.53,54.47,54.51,112939.0,43.5242,43.5561,43.5082,43.5401,112939.0
2016-06-23 15:40:00,54.51,54.61,54.49,54.59,280801.0,43.5401,43.62,43.5242,43.604,280801.0
2016-06-23 15:50:00,54.58,54.71,54.58,54.69,405442.0,43.5961,43.6999,43.5961,43.6839,405442.0
2016-06-24 09:30:00,52.07,52.46,52.0,52.45,620401.0,41.5912,41.9027,41.5353,41.8947,620401.0
2016-06-24 09:40:00,52.46,52.52,52.12,52.22,382805.0,41.9027,41.9506,41.6311,41.711,382805.0
2016-06-24 09:50:00,52.22,52.5,52.19,52.44,306145.0,41.711,41.9346,41.687,41.8867,306145.0
2016-06-24 10:00:00,52.42,52.63,52.36,52.62,410224.0,41.8707,42.0385,41.8228,42.0305,410224.0
2016-06-24 10:10:00,52.63,52.74,52.31,52.31,283684.0,42.0385,42.1263,41.7829,41.7829,283684.0
2016-06-24 10:20:00,52.32,52.35,52.16,52.29,323420.0,41.7909,41.8148,41.6631,41.7669,323420.0
2016-06-24 10:30:00,52.3,52.39,52.18,52.39,350592.0,41.7749,41.8468,41.679,41.8468,350592.0
2016-06-24 10:40:00,52.38,52.38,52.23,52.25,240280.0,41.8388,41.8388,41.719,41.735,240280.0
2016-06-24 10:50:00,52.24,52.27,52.13,52.15,227588.0,41.727,41.7509,41.6391,41.6551,227588.0
2016-06-24 11:00:00,52.15,52.18,51.92,52.04,344351.0,41.6551,41.679,41.4714,41.5672,344351.0
2016-06-24 11:10:00,52.03,52.04,51.87,51.9,234526.0,41.5592,41.5672,41.4314,41.4554,234526.0
2016-06-24 11:20:00,51.89,51.92,51.73,51.86,277486.0,41.4474,41.4714,41.3196,41.4234,277486.0
2016-06-24 11:30:00,51.86,51.95,51.82,51.92,237853.0,41.4234,41.4953,41.3915,41.4714,237853.0
2016-06-24 11:40:00,51.91,51.93,51.76,51.83,224040.0,41.4634,41.4794,41.3436,41.3995,224040.0
2016-06-24 11:50:00,51.83,51.87,51.74,51.83,168715.0,41.3995,41.4314,41.3276,41.3995,168715.0
2016-06-24 12:00:00,51.83,51.84,51.73,51.75,158075.0,41.3995,41.4075,41.3196,41.3356,158075.0
2016-06-24 12:10:00,51.75,51.75,51.6,51.63,308712.0,41.3356,41.3356,41.2158,41.2397,308712.0
2016-06-24 12:20:00,51.63,51.65,51.61,51.63,439975.0,41.2397,41.2557,41.2238,41.2397,439975.0
2016-06-24 12:30:00,51.63,51.65,51.55,51.55,255338.0,41.2397,41.2557,41.1758,41.1758,255338.0
2016-06-24 12:40:00,51.55,51.55,51.31,51.34,228536.0,41.1758,41.1758,40.9841,41.0081,228536.0
2016-06-24 12:50:00,51.35,51.43,51.31,51.41,183934.0,41.0161,41.08,40.9841,41.064,183934.0
2016-06-24 13:00:00,51.41,51.45,51.28,51.28,134482.0,41.064,41.096,40.9602,40.9602,134482.0
2016-06-24 13:10:00,51.27,51.41,51.27,51.36,150309.0,40.9522,41.064,40.9522,41.0241,150309.0
2016-06-24 13:20:00,51.36,51.45,51.35,51.44,129929.0,41.0241,41.096,41.0161,41.088,129929.0
2016-06-24 13:30:00,51.45,51.61,51.44,51.6,155800.0,41.096,41.2238,41.088,41.2158,155800.0
2016-06-24 13:40:00,51.59,51.6,51.44,51.52,119533.0,41.2078,41.2158,41.088,41.1519,119533.0
2016-06-24 13:50:00,51.53,51.56,51.49,51.55,160760.0,41.1599,41.1838,41.1279,41.1758,160760.0
2016-06-24 14:00:00,51.55,51.56,51.46,51.53,173945.0,41.1758,41.1838,41.1039,41.1599,173945.0
2016-06-24 14:10:00,51.52,51.55,51.4,51.47,184582.0,41.1519,41.1758,41.056,41.1119,184582.0
2016-06-24 14:20:00,51.46,51.47,51.28,51.29,166424.0,41.1039,41.1119,40.9602,40.9682,166424.0
2016-06-24 14:30:00,51.29,51.29,51.02,51.09,333122.0,40.9682,40.9682,40.7525,40.8084,333122.0
2016-06-24 14:40:00,51.09,51.11,50.88,50.93,380371.0,40.8084,40.8244,40.6407,40.6806,380371.0
2016-06-24 14:50:00,50.94,51.0,50.85,50.88,367432.0,40.6886,40.7365,40.6167,40.6407,367432.0
2016-06-24 15:00:00,50.88,50.96,50.85,50.89,227248.0,40.6407,40.7046,40.6167,40.6486,227248.0
2016-06-24 15:10:00,50.9,50.9,50.63,50.67,421766.0,40.6566,40.6566,40.441,40.4729,421766.0
2016-06-24 15:20:00,50.66,50.82,50.65,50.8,255400.0,40.4649,40.5927,40.4569,40.5768,255400.0
2016-06-24 15:30:00,50.8,50.94,50.73,50.85,461311.0,40.5768,40.6886,40.5208,40.6167,461311.0
2016-06-24 15:40:00,50.85,51.03,50.83,50.96,609659.0,40.6167,40.7605,40.6007,40.7046,609659.0
2016-06-24 15:50:00,50.96,51.05,50.69,50.71,1439831.0,40.7046,40.7765,40.4889,40.5049,1439831.0
2016-06-27 09:30:00,49.93,50.0,49.45,49.56,488837.0,39.8818,39.9378,39.4984,39.5863,488837.0
2016-06-27 09:40:00,49.56,49.58,49.28,49.34,406372.0,39.5863,39.6023,39.3627,39.4106,406372.0
2016-06-27 09:50:00,49.34,49.47,49.3,49.3,329504.0,39.4106,39.5144,39.3786,39.3786,329504.0
2016-06-27 10:00:00,49.31,49.35,49.09,49.18,361929.0,39.3866,39.4186,39.2109,39.2828,361929.0
2016-06-27 10:10:00,49.18,49.21,49.0,49.05,213914.0,39.2828,39.3067,39.139,39.1789,213914.0
2016-06-27 10:20:00,49.06,49.12,48.85,48.86,253218.0,39.1869,39.2349,39.0192,39.0272,253218.0
2016-06-27 10:30:00,48.86,48.97,48.81,48.83,301203.0,39.0272,39.115,38.9872,39.0032,301203.0
2016-06-27 10:40:00,48.83,48.94,48.7,48.76,262406.0,39.0032,39.0911,38.8994,38.9473,262406.0
2016-06-27 10:50:00,48.76,48.76,48.42,48.43,359536.0,38.9473,38.9473,38.6757,38.6837,359536.0
2016-06-27 11:00:00,48.44,48.76,48.41,48.74,317438.0,38.6917,38.9473,38.6677,38.9313,317438.0
2016-06-27 11:10:00,48.75,48.85,48.71,48.84,303817.0,38.9393,39.0192,38.9074,39.0112,303817.0
2016-06-27 11:20:00,48.83,48.87,48.67,48.86,213673.0,39.0032,39.0352,38.8754,39.0272,213673.0
2016-06-27 11:30:00,48.86,49.0,48.85,48.96,208504.0,39.0272,39.139,39.0192,39.1071,208504.0
2016-06-27 11:40:00,48.96,49.03,48.92,48.93,225173.0,39.1071,39.163,39.0751,39.0831,225173.0
2016-06-27 11:50:00,48.93,48.95,48.85,48.9,179339.0,39.0831,39.0991,39.0192,39.0591,179339.0
2016-06-27 12:00:00,48.9,49.01,48.87,48.96,151546.0,39.0591,39.147,39.0352,39.1071,151546.0
2016-06-27 12:10:00,48.96,49.02,48.89,48.95,191166.0,39.1071,39.155,39.0511,39.0991,191166.0
2016-06-27 12:20:00,48.95,49.09,48.95,49.03,182393.0,39.0991,39.2109,39.0991,39.163,182393.0
2016-06-27 12:30:00,49.03,49.05,48.86,48.86,153294.0,39.163,39.1789,39.0272,39.0272,153294.0
2016-06-27 12:40:00,48.86,48.91,48.8,48.91,191443.0,39.0272,39.0671,38.9793,39.0671,191443.0
2016-06-27 12:50:00,48.91,48.98,48.87,48.96,122901.0,39.0671,39.123,39.0352,39.1071,122901.0
2016-06-27 13:00:00,48.97,49.01,48.9,48.9,121582.0,39.115,39.147,39.0591,39.0591,121582.0
2016-06-27 13:10:00,48.89,49.05,48.89,49.03,145058.0,39.0511,39.1789,39.0511,39.163,145058.0
2016-06-27 13:20:00,49.03,49.16,49.02,49.11,143053.0,39.163,39.2668,39.155,39.2269,143053.0
2016-06-27 13:30:00,49.12,49.12,49.01,49.02,226515.0,39.2349,39.2349,39.147,39.155,226515.0
2016-06-27 13:40:00,49.02,49.03,48.88,48.94,154095.0,39.155,39.163,39.0432,39.0911,154095.0
2016-06-27 13:50:00,48.93,49.01,48.9,48.99,121071.0,39.0831,39.147,39.0591,39.131,121071.0
2016-06-27 14:00:00,48.98,49.01,48.87,48.88,230060.0,39.123,39.147,39.0352,39.0432,230060.0
2016-06-27 14:10:00,48.87,48.88,48.72,48.73,180396.0,39.0352,39.0432,38.9154,38.9233,180396.0
2016-06-27 14:20:00,48.74,48.8,48.67,48.79,289314.0,38.9313,38.9793,38.8754,38.9713,289314.0
2016-06-27 14:30:00,48.8,48.87,48.73,48.82,185162.0,38.9793,39.0352,38.9233,38.9952,185162.0
2016-06-27 14:40:00,48.83,48.86,48.71,48.73,148760.0,39.0032,39.0272,38.9074,38.9233,148760.0
2016-06-27 14:50:00,48.74,48.75,48.62,48.65,183444.0,38.9313,38.9393,38.8355,38.8594,183444.0
2016-06-27 15:00:00,48.65,48.75,48.65,48.68,295466.0,38.8594,38.9393,38.8594,38.8834,295466.0
2016-06-27 15:10:00,48.68,48.74,48.65,48.66,413727.0,38.8834,38.9313,38.8594,38.8674,413727.0
2016-06-27 15:20:00,48.66,48.71,48.52,48.66,471289.0,38.8674,38.9074,38.7556,38.8674,471289.0
2016-06-27 15:30:00,48.66,48.88,48.64,48.88,485207.0,38.8674,39.0432,38.8515,39.0432,485207.0
2016-06-27 15:40:00,48.87,48.92,48.84,48.89,426087.0,39.0352,39.0751,39.0112,39.0511,426087.0
2016-06-27 15:50:00,48.9,48.9,48.77,48.8,969693.0,39.0591,39.0591,38.9553,38.9793,969693.0
2016-06-28 09:30:00,49.85,49.88,49.52,49.69,563143.0,39.8179,39.8419,39.5544,39.6901,563143.0
2016-06-28 09:40:00,49.71,49.75,49.35,49.41,378687.0,39.7061,39.7381,39.4186,39.4665,378687.0
2016-06-28 09:50:00,49.42,49.53,49.38,49.41,230051.0,39.4745,39.5623,39.4425,39.4665,230051.0
2016-06-28 10:00:00,49.42,49.49,49.29,49.34,197011.0,39.4745,39.5304,39.3706,39.4106,197011.0
2016-06-28 10:10:00,49.35,49.43,49.29,49.36,183020.0,39.4186,39.4825,39.3706,39.4266,183020.0
2016-06-28 10:20:00,49.36,49.4,49.12,49.14,198185.0,39.4266,39.4585,39.2349,39.2508,198185.0
2016-06-28 10:30:00,49.14,49.18,49.01,49.02,380165.0,39.2508,39.2828,39.147,39.155,380165.0
2016-06-28 10:40:00,49.02,49.06,48.93,48.98,213502.0,39.155,39.1869,39.0831,39.123,213502.0
2016-06-28 10:50:00,48.98,49.09,48.91,48.93,193114.0,39.123,39.2109,39.0671,39.0831,193114.0
2016-06-28 11:00:00,48.93,48.98,48.84,48.88,182178.0,39.0831,39.123,39.0112,39.0432,182178.0
2016-06-28 11:10:00,48.88,48.95,48.85,48.93,209222.0,39.0432,39.0991,39.0192,39.0831,209222.0
2016-06-28 11:20:00,48.93,48.95,48.8,48.81,207016.0,39.0831,39.0991,38.9793,38.9872,207016.0
2016-06-28 11:30:00,48.82,48.89,48.8,48.88,120709.0,38.9952,39.0511,38.9793,39.0432,120709.0
2016-06-28 11:40:00,48.88,49.01,48.83,49.0,146390.0,39.0432,39.147,39.0032,39.139,146390.0
2016-06-28 11:50:00,49.0,49.07,48.94,49.05,145850.0,39.139,39.1949,39.0911,39.1789,145850.0
2016-06-28 12:00:00,49.06,49.07,48.94,48.99,121751.0,39.1869,39.1949,39.0911,39.131,121751.0
2016-06-28 12:10:00,48.99,49.0,48.88,48.91,95853.0,39.131,39.139,39.0432,39.0671,95853.0
2016-06-28 12:20:00,48.9,48.95,48.85,48.94,160179.0,39.0591,39.0991,39.0192,39.0911,160179.0
2016-06-28 12:30:00,48.95,49.13,48.94,49.12,120316.0,39.0991,39.2428,39.0911,39.2349,120316.0
2016-06-28 12:40:00,49.13,49.18,49.04,49.1,101789.0,39.2428,39.2828,39.171,39.2189,101789.0
2016-06-28 12:50:00,49.09,49.18,49.09,49.16,97163.0,39.2109,39.2828,39.2109,39.2668,97163.0
2016-06-28 13:00:00,49.17,49.19,49.08,49.13,105509.0,39.2748,39.2908,39.2029,39.2428,105509.0
2016-06-28 13:10:00,49.12,49.19,49.09,49.11,96741.0,39.2349,39.2908,39.2109,39.2269,96741.0
2016-06-28 13:20:00,49.1,49.18,49.08,49.13,93584.0,39.2189,39.2828,39.2029,39.2428,93584.0
2016-06-28 13:30:00,49.13,49.19,49.08,49.17,129009.0,39.2428,39.2908,39.2029,39.2748,129009.0
2016-06-28 13:40:00,49.17,49.27,49.15,49.21,149957.0,39.2748,39.3547,39.2588,39.3067,149957.0
2016-06-28 13:50:00,49.21,49.31,49.19,49.3,101825.0,39.3067,39.3866,39.2908,39.3786,101825.0
2016-06-28 14:00:00,49.3,49.32,49.22,49.25,223861.0,39.3786,39.3946,39.3147,39.3387,223861.0
2016-06-28 14:10:00,49.25,49.32,49.21,49.3,238276.0,39.3387,39.3946,39.3067,39.3786,238276.0
2016-06-28 14:20:00,49.29,49.43,49.27,49.43,178035.0,39.3706,39.4825,39.3547,39.4825,178035.0
2016-06-28 14:30:00,49.43,49.51,49.39,49.49,217545.0,39.4825,39.5464,39.4505,39.5304,217545.0
2016-06-28 14:40:00,49.5,49.59,49.46,49.55,192878.0,39.5384,39.6103,39.5064,39.5783,192878.0
2016-06-28 14:50:00,49.55,49.88,49.55,49.83,240760.0,39.5783,39.8419,39.5783,39.802,240760.0
2016-06-28 15:00:00,49.83,49.85,49.71,49.73,272420.0,39.802,39.8179,39.7061,39.7221,272420.0
2016-06-28 15:10:00,49.73,49.85,49.73,49.8,315713.0,39.7221,39.8179,39.7221,39.778,315713.0
2016-06-28 15:20:00,49.79,49.84,49.68,49.74,254855.0,39.77,39.81,39.6822,39.7301,254855.0
2016-06-28 15:30:00,49.75,49.79,49.67,49.75,468836.0,39.7381,39.77,39.6742,39.7381,468836.0
2016-06-28 15:40:00,49.75,49.84,49.72,49.82,477802.0,39.7381,39.81,39.7141,39.794,477802.0
2016-06-28 15:50:00,49.82,49.84,49.74,49.83,476426.0,39.794,39.81,39.7301,39.802,476426.0
2016-06-29 09:30:00,50.42,50.78,50.4,50.49,564659.0,40.2732,40.5608,40.2573,40.3291,564659.0
2016-06-29 09:40:00,50.5,50.53,50.27,50.42,249281.0,40.3371,40.3611,40.1534,40.2732,249281.0
2016-06-29 09:50:00,50.43,50.55,50.34,50.34,229823.0,40.2812,40.3771,40.2093,40.2093,229823.0
2016-06-29 10:00:00,50.34,50.37,50.15,50.21,203175.0,40.2093,40.2333,40.0576,40.1055,203175.0
2016-06-29 10:10:00,50.21,50.35,50.18,50.35,164966.0,40.1055,40.2173,40.0815,40.2173,164966.0
2016-06-29 10:20:00,50.34,50.51,50.32,50.45,137189.0,40.2093,40.3451,40.1934,40.2972,137189.0
2016-06-29 10:30:00,50.45,50.51,50.37,50.42,129103.0,40.2972,40.3451,40.2333,40.2732,129103.0
2016-06-29 10:40:00,50.42,50.57,50.39,50.56,217044.0,40.2732,40.393,40.2493,40.3851,217044.0
2016-06-29 10:50:00,50.56,50.64,50.54,50.56,252160.0,40.3851,40.449,40.3691,40.3851,252160.0
2016-06-29 11:00:00,50.56,50.78,50.56,50.75,209218.0,40.3851,40.5608,40.3851,40.5368,209218.0
2016-06-29 11:10:00,50.75,50.78,50.67,50.78,124203.0,40.5368,40.5608,40.4729,40.5608,124203.0
2016-06-29 11:20:00,50.78,50.94,50.77,50.91,357165.0,40.5608,40.6886,40.5528,40.6646,357165.0
2016-06-29 11:30:00,50.91,51.03,50.9,51.01,229649.0,40.6646,40.7605,40.6566,40.7445,229649.0
2016-06-29 11:40:00,51.02,51.05,51.01,51.04,182848.0,40.7525,40.7765,40.7445,40.7685,182848.0
2016-06-29 11:50:00,51.04,51.07,51.01,51.02,152807.0,40.7685,40.7924,40.7445,40.7525,152807.0
2016-06-29 12:00:00,51.02,51.09,51.0,51.09,129250.0,40.7525,40.8084,40.7365,40.8084,129250.0
2016-06-29 12:10:00,51.09,51.14,51.02,51.04,178136.0,40.8084,40.8483,40.7525,40.7685,178136.0
2016-06-29 12:20:00,51.04,51.07,50.96,51.07,134239.0,40.7685,40.7924,40.7046,40.7924,134239.0
2016-06-29 12:30:00,51.06,51.08,50.96,50.96,191656.0,40.7844,40.8004,40.7046,40.7046,191656.0
2016-06-29 12:40:00,50.96,50.96,50.86,50.87,135825.0,40.7046,40.7046,40.6247,40.6327,135825.0
2016-06-29 12:50:00,50.87,50.9,50.85,50.89,88747.0,40.6327,40.6566,40.6167,40.6486,88747.0
2016-06-29 13:00:00,50.89,50.92,50.87,50.88,104651.0,40.6486,40.6726,40.6327,40.6407,104651.0
2016-06-29 13:10:00,50.87,50.9,50.81,50.86,129909.0,40.6327,40.6566,40.5847,40.6247,129909.0
2016-06-29 13:20:00,50.86,50.92,50.85,50.89,79074.0,40.6247,40.6726,40.6167,40.6486,79074.0
2016-06-29 13:30:00,50.9,50.97,50.87,50.96,73043.0,40.6566,40.7126,40.6327,40.7046,73043.0
2016-06-29 13:40:00,50.95,51.03,50.93,51.01,153497.0,40.6966,40.7605,40.6806,40.7445,153497.0
2016-06-29 13:50:00,51.01,51.11,51.0,51.08,156869.0,40.7445,40.8244,40.7365,40.8004,156869.0
2016-06-29 14:00:00,51.08,51.19,51.07,51.19,131830.0,40.8004,40.8883,40.7924,40.8883,131830.0
2016-06-29 14:10:00,51.19,51.34,51.19,51.24,326854.0,40.8883,41.0081,40.8883,40.9282,326854.0
2016-06-29 14:20:00,51.24,51.34,51.24,51.3,152810.0,40.9282,41.0081,40.9282,40.9761,152810.0
2016-06-29 14:30:00,51.3,51.35,51.28,51.29,152607.0,40.9761,41.0161,40.9602,40.9682,152607.0
2016-06-29 14:40:00,51.29,51.33,51.2,51.21,129214.0,40.9682,41.0001,40.8963,40.9043,129214.0
2016-06-29 14:50:00,51.21,51.25,51.14,51.25,119997.0,40.9043,40.9362,40.8483,40.9362,119997.0
2016-06-29 15:00:00,51.25,51.29,51.22,51.27,107620.0,40.9362,40.9682,40.9122,40.9522,107620.0
2016-06-29 15:10:00,51.28,51.35,51.27,51.33,150764.0,40.9602,41.0161,40.9522,41.0001,150764.0
2016-06-29 15:20:00,51.33,51.38,51.29,51.37,201634.0,41.0001,41.04,40.9682,41.0321,201634.0
2016-06-29 15:30:00,51.37,51.4,51.3,51.36,220553.0,41.0321,41.056,40.9761,41.0241,220553.0
2016-06-29 15:40:00,51.37,51.44,51.31,51.44,266389.0,41.0321,41.088,40.9841,41.088,266389.0
2016-06-29 15:50:00,51.43,51.48,51.37,51.45,657246.0,41.08,41.1199,41.0321,41.096,657246.0
2016-06-30 09:30:00,51.89,52.1,51.8,51.81,390507.0,41.4474,41.6151,41.3755,41.3835,390507.0
2016-06-30 09:40:00,51.81,51.85,51.6,51.84,197579.0,41.3835,41.4155,41.2158,41.4075,197579.0
2016-06-30 09:50:00,51.84,51.85,51.55,51.61,174923.0,41.4075,41.4155,41.1758,41.2238,174923.0
2016-06-30 10:00:00,51.61,51.69,51.52,51.67,104563.0,41.2238,41.2877,41.1519,41.2717,104563.0
2016-06-30 10:10:00,51.67,51.74,51.53,51.55,132940.0,41.2717,41.3276,41.1599,41.1758,132940.0
2016-06-30 10:20:00,51.55,51.6,51.5,51.58,119755.0,41.1758,41.2158,41.1359,41.1998,119755.0
2016-06-30 10:30:00,51.58,51.78,51.57,51.67,246974.0,41.1998,41.3595,41.1918,41.2717,246974.0
2016-06-30 10:40:00,51.67,51.73,51.56,51.7,145330.0,41.2717,41.3196,41.1838,41.2956,145330.0
2016-06-30 10:50:00,51.7,51.89,51.7,51.85,169289.0,41.2956,41.4474,41.2956,41.4155,169289.0
2016-06-30 11:00:00,51.86,52.04,51.82,52.03,187182.0,41.4234,41.5672,41.3915,41.5592,187182.0
2016-06-30 11:10:00,52.03,52.1,51.98,52.06,260050.0,41.5592,41.6151,41.5193,41.5832,260050.0
2016-06-30 11:20:00,52.06,52.13,52.01,52.11,238614.0,41.5832,41.6391,41.5433,41.6231,238614.0
2016-06-30 11:30:00,52.11,52.22,52.11,52.19,170770.0,41.6231,41.711,41.6231,41.687,170770.0
2016-06-30 11:40:00,52.2,52.29,52.14,52.29,141321.0,41.695,41.7669,41.6471,41.7669,141321.0
2016-06-30 11:50:00,52.28,52.49,52.28,52.48,311334.0,41.7589,41.9267,41.7589,41.9187,311334.0
2016-06-30 12:00:00,52.48,52.53,52.39,52.42,196258.0,41.9187,41.9586,41.8468,41.8707,196258.0
2016-06-30 12:10:00,52.41,52.6,52.4,52.55,124416.0,41.8628,42.0145,41.8548,41.9746,124416.0
2016-06-30 12:20:00,52.55,52.66,52.52,52.66,121066.0,41.9746,42.0624,41.9506,42.0624,121066.0
2016-06-30 12:30:00,52.67,52.67,52.59,52.62,108273.0,42.0704,42.0704,42.0065,42.0305,108273.0
2016-06-30 12:40:00,52.63,52.65,52.55,52.65,74728.0,42.0385,42.0545,41.9746,42.0545,74728.0
2016-06-30 12:50:00,52.64,52.75,52.63,52.75,135873.0,42.0465,42.1343,42.0385,42.1343,135873.0
2016-06-30 13:00:00,52.75,52.84,52.74,52.8,186211.0,42.1343,42.2062,42.1263,42.1743,186211.0
2016-06-30 13:10:00,52.8,52.85,52.73,52.74,184903.0,42.1743,42.2142,42.1184,42.1263,184903.0
2016-06-30 13:20:00,52.74,52.78,52.68,52.74,222140.0,42.1263,42.1583,42.0784,42.1263,222140.0
2016-06-30 13:30:00,52.75,52.78,52.67,52.72,123336.0,42.1343,42.1583,42.0704,42.1104,123336.0
2016-06-30 13:40:00,52.71,52.82,52.71,52.79,225695.0,42.1024,42.1902,42.1024,42.1663,225695.0
2016-06-30 13:50:00,52.79,52.85,52.78,52.82,332283.0,42.1663,42.2142,42.1583,42.1902,332283.0
2016-06-30 14:00:00,52.82,52.86,52.8,52.85,280374.0,42.1902,42.2222,42.1743,42.2142,280374.0
2016-06-30 14:10:00,52.84,52.88,52.81,52.87,152638.0,42.2062,42.2382,42.1823,42.2302,152638.0
2016-06-30 14:20:00,52.87,52.92,52.77,52.79,189258.0,42.2302,42.2701,42.1503,42.1663,189258.0
2016-06-30 14:30:00,52.8,52.89,52.76,52.77,209189.0,42.1743,42.2462,42.1423,42.1503,209189.0
2016-06-30 14:40:00,52.78,52.81,52.73,52.77,216026.0,42.1583,42.1823,42.1184,42.1503,216026.0
2016-06-30 14:50:00,52.78,52.86,52.76,52.81,128023.0,42.1583,42.2222,42.1423,42.1823,128023.0
2016-06-30 15:00:00,52.82,52.85,52.75,52.78,94957.0,42.1902,42.2142,42.1343,42.1583,94957.0
2016-06-30 15:10:00,52.77,52.77,52.66,52.69,95486.0,42.1503,42.1503,42.0624,42.0864,95486.0
2016-06-30 15:20:00,52.68,52.78,52.66,52.73,133245.0,42.0784,42.1583,42.0624,42.1184,133245.0
2016-06-30 15:30:00,52.74,52.81,52.71,52.75,253403.0,42.1263,42.1823,42.1024,42.1343,253403.0
2016-06-30 15:40:00,52.75,52.8,52.73,52.77,427447.0,42.1343,42.1743,42.1184,42.1503,427447.0
2016-06-30 15:50:00,52.78,52.88,52.71,52.88,1037124.0,42.1583,42.2382,42.1024,42.2382,1037124.0
2016-07-01 09:30:00,52.65,52.95,52.56,52.95,187924.0,42.0545,42.2941,41.9826,42.2941,187924.0
2016-07-01 09:40:00,52.96,53.03,52.9,53.0,319779.0,42.3021,42.358,42.2541,42.334,319779.0
2016-07-01 09:50:00,52.99,53.06,52.98,53.03,210709.0,42.326,42.3819,42.318,42.358,210709.0
2016-07-01 10:00:00,53.04,53.17,53.03,53.07,243973.0,42.366,42.4698,42.358,42.3899,243973.0
2016-07-01 10:10:00,53.08,53.14,52.99,53.13,117889.0,42.3979,42.4458,42.326,42.4379,117889.0
2016-07-01 10:20:00,53.13,53.16,53.05,53.1,120648.0,42.4379,42.4618,42.374,42.4139,120648.0
2016-07-01 10:30:00,53.11,53.17,53.07,53.15,161867.0,42.4219,42.4698,42.3899,42.4538,161867.0
2016-07-01 10:40:00,53.15,53.3,53.14,53.26,190767.0,42.4538,42.5736,42.4458,42.5417,190767.0
2016-07-01 10:50:00,53.26,53.3,53.18,53.19,144646.0,42.5417,42.5736,42.4778,42.4858,144646.0
2016-07-01 11:00:00,53.18,53.29,53.12,53.12,142260.0,42.4778,42.5657,42.4299,42.4299,142260.0
2016-07-01 11:10:00,53.12,53.12,52.98,53.01,134119.0,42.4299,42.4299,42.318,42.342,134119.0
2016-07-01 11:20:00,53.01,53.03,52.96,52.98,246100.0,42.342,42.358,42.3021,42.318,246100.0
2016-07-01 11:30:00,52.98,52.99,52.83,52.84,212121.0,42.318,42.326,42.1982,42.2062,212121.0
2016-07-01 11:40:00,52.85,52.91,52.81,52.9,114909.0,42.2142,42.2621,42.1823,42.2541,114909.0
2016-07-01 11:50:00,52.91,52.94,52.89,52.92,77431.0,42.2621,42.2861,42.2462,42.2701,77431.0
2016-07-01 12:00:00,52.93,52.94,52.85,52.85,108000.0,42.2781,42.2861,42.2142,42.2142,108000.0
2016-07-01 12:10:00,52.86,52.88,52.84,52.86,75743.0,42.2222,42.2382,42.2062,42.2222,75743.0
2016-07-01 12:20:00,52.86,52.88,52.79,52.85,100142.0,42.2222,42.2382,42.1663,42.2142,100142.0
2016-07-01 12:30:00,52.84,52.91,52.83,52.85,80239.0,42.2062,42.2621,42.1982,42.2142,80239.0
2016-07-01 12:40:00,52.85,52.9,52.81,52.84,101609.0,42.2142,42.2541,42.1823,42.2062,101609.0
2016-07-01 12:50:00,52.84,52.93,52.79,52.89,75270.0,42.2062,42.2781,42.1663,42.2462,75270.0
2016-07-01 13:00:00,52.88,52.94,52.86,52.9,67657.0,42.2382,42.2861,42.2222,42.2541,67657.0
2016-07-01 13:10:00,52.91,52.94,52.86,52.9,62678.0,42.2621,42.2861,42.2222,42.2541,62678.0
2016-07-01 13:20:00,52.91,52.91,52.8,52.8,76805.0,42.2621,42.2621,42.1743,42.1743,76805.0
2016-07-01 13:30:00,52.8,52.84,52.77,52.82,114227.0,42.1743,42.2062,42.1503,42.1902,114227.0
2016-07-01 13:40:00,52.83,52.9,52.82,52.89,114095.0,42.1982,42.2541,42.1902,42.2462,114095.0
2016-07-01 13:50:00,52.89,52.91,52.86,52.88,74192.0,42.2462,42.2621,42.2222,42.2382,74192.0
2016-07-01 14:00:00,52.89,52.89,52.79,52.8,179386.0,42.2462,42.2462,42.1663,42.1743,179386.0
2016-07-01 14:10:00,52.8,52.87,52.8,52.85,83304.0,42.1743,42.2302,42.1743,42.2142,83304.0
2016-07-01 14:20:00,52.86,52.9,52.84,52.87,74446.0,42.2222,42.2541,42.2062,42.2302,74446.0
2016-07-01 14:30:00,52.87,52.89,52.81,52.83,74352.0,42.2302,42.2462,42.1823,42.1982,74352.0
2016-07-01 14:40:00,52.83,52.84,52.77,52.79,99844.0,42.1982,42.2062,42.1503,42.1663,99844.0
2016-07-01 14:50:00,52.79,52.83,52.75,52.82,75122.0,42.1663,42.1982,42.1343,42.1902,75122.0
2016-07-01 15:00:00,52.81,52.91,52.8,52.88,97922.0,42.1823,42.2621,42.1743,42.2382,97922.0
2016-07-01 15:10:00,52.89,52.94,52.88,52.94,117252.0,42.2462,42.2861,42.2382,42.2861,117252.0
2016-07-01 15:20:00,52.94,52.98,52.87,52.94,109088.0,42.2861,42.318,42.2302,42.2861,109088.0
2016-07-01 15:30:00,52.94,53.0,52.9,52.92,155323.0,42.2861,42.334,42.2541,42.2701,155323.0
2016-07-01 15:40:00,52.92,52.98,52.92,52.92,217813.0,42.2701,42.318,42.2701,42.2701,217813.0
2016-07-01 15:50:00,52.92,52.97,52.88,52.88,336477.0,42.2701,42.3101,42.2382,42.2382,336477.0
2016-07-05 09:30:00,52.37,52.44,51.72,51.77,327536.0,41.8308,41.8867,41.3116,41.3516,327536.0
2016-07-05 09:40:00,51.77,51.77,51.49,51.62,383864.0,41.3516,41.3516,41.1279,41.2317,383864.0
2016-07-05 09:50:00,51.62,51.64,51.53,51.61,269142.0,41.2317,41.2477,41.1599,41.2238,269142.0
2016-07-05 10:00:00,51.61,51.62,51.48,51.49,176169.0,41.2238,41.2317,41.1199,41.1279,176169.0
2016-07-05 10:10:00,51.48,51.55,51.36,51.4,234802.0,41.1199,41.1758,41.0241,41.056,234802.0
2016-07-05 10:20:00,51.4,51.47,51.34,51.45,204431.0,41.056,41.1119,41.0081,41.096,204431.0
2016-07-05 10:30:00,51.46,51.51,51.43,51.47,331799.0,41.1039,41.1439,41.08,41.1119,331799.0
2016-07-05 10:40:00,51.47,51.65,51.46,51.47,134566.0,41.1119,41.2557,41.1039,41.1119,134566.0
2016-07-05 10:50:00,51.47,51.52,51.41,51.46,178741.0,41.1119,41.1519,41.064,41.1039,178741.0
2016-07-05 11:00:00,51.46,51.47,51.32,51.38,155896.0,41.1039,41.1119,40.9921,41.04,155896.0
2016-07-05 11:10:00,51.38,51.5,51.26,51.46,118839.0,41.04,41.1359,40.9442,41.1039,118839.0
2016-07-05 11:20:00,51.47,51.56,51.45,51.54,99988.0,41.1119,41.1838,41.096,41.1678,99988.0
2016-07-05 11:30:00,51.54,51.55,51.46,51.54,112288.0,41.1678,41.1758,41.1039,41.1678,112288.0
2016-07-05 11:40:00,51.53,51.56,51.47,51.52,77944.0,41.1599,41.1838,41.1119,41.1519,77944.0
2016-07-05 11:50:00,51.53,51.54,51.48,51.53,91248.0,41.1599,41.1678,41.1199,41.1599,91248.0
2016-07-05 12:00:00,51.53,51.57,51.52,51.56,97207.0,41.1599,41.1918,41.1519,41.1838,97207.0
2016-07-05 12:10:00,51.56,51.56,51.5,51.5,94273.0,41.1838,41.1838,41.1359,41.1359,94273.0
2016-07-05 12:20:00,51.5,51.54,51.46,51.46,128906.0,41.1359,41.1678,41.1039,41.1039,128906.0
2016-07-05 12:30:00,51.47,51.47,51.28,51.29,166971.0,41.1119,41.1119,40.9602,40.9682,166971.0
2016-07-05 12:40:00,51.29,51.31,51.23,51.3,157866.0,40.9682,40.9841,40.9202,40.9761,157866.0
2016-07-05 12:50:00,51.3,51.31,51.22,51.26,63472.0,40.9761,40.9841,40.9122,40.9442,63472.0
2016-07-05 13:00:00,51.26,51.27,51.18,51.24,99329.0,40.9442,40.9522,40.8803,40.9282,99329.0
2016-07-05 13:10:00,51.24,51.24,51.13,51.13,101123.0,40.9282,40.9282,40.8404,40.8404,101123.0
2016-07-05 13:20:00,51.13,51.15,51.11,51.12,113181.0,40.8404,40.8563,40.8244,40.8324,113181.0
2016-07-05 13:30:00,51.12,51.14,51.1,51.13,119483.0,40.8324,40.8483,40.8164,40.8404,119483.0
2016-07-05 13:40:00,51.12,51.13,51.04,51.05,170660.0,40.8324,40.8404,40.7685,40.7765,170660.0
2016-07-05 13:50:00,51.04,51.09,51.03,51.08,138063.0,40.7685,40.8084,40.7605,40.8004,138063.0
2016-07-05 14:00:00,51.09,51.19,51.06,51.19,217478.0,40.8084,40.8883,40.7844,40.8883,217478.0
2016-07-05 14:10:00,51.19,51.33,51.18,51.29,156565.0,40.8883,41.0001,40.8803,40.9682,156565.0
2016-07-05 14:20:00,51.29,51.32,51.22,51.23,101023.0,40.9682,40.9921,40.9122,40.9202,101023.0
2016-07-05 14:30:00,51.22,51.22,51.17,51.19,149461.0,40.9122,40.9122,40.8723,40.8883,149461.0
2016-07-05 14:40:00,51.2,51.21,51.09,51.11,147438.0,40.8963,40.9043,40.8084,40.8244,147438.0
2016-07-05 14:50:00,51.1,51.15,51.06,51.15,115981.0,40.8164,40.8563,40.7844,40.8563,115981.0
2016-07-05 15:00:00,51.15,51.23,51.11,51.22,139058.0,40.8563,40.9202,40.8244,40.9122,139058.0
2016-07-05 15:10:00,51.22,51.26,51.17,51.25,166003.0,40.9122,40.9442,40.8723,40.9362,166003.0
2016-07-05 15:20:00,51.25,51.27,51.15,51.17,231618.0,40.9362,40.9522,40.8563,40.8723,231618.0
2016-07-05 15:30:00,51.17,51.27,51.14,51.22,298433.0,40.8723,40.9522,40.8483,40.9122,298433.0
2016-07-05 15:40:00,51.22,51.29,51.21,51.23,364953.0,40.9122,40.9682,40.9043,40.9202,364953.0
2016-07-05 15:50:00,51.23,51.25,51.12,51.19,864851.0,40.9202,40.9362,40.8324,40.8883,864851.0
2016-07-06 09:30:00,50.94,50.95,50.7,50.73,233025.0,40.6886,40.6966,40.4969,40.5208,233025.0
2016-07-06 09:40:00,50.72,50.72,50.54,50.59,206214.0,40.5129,40.5129,40.3691,40.409,206214.0
2016-07-06 09:50:00,50.59,50.82,50.58,50.73,294049.0,40.409,40.5927,40.401,40.5208,294049.0
2016-07-06 10:00:00,50.73,50.88,50.34,50.4,401968.0,40.5208,40.6407,40.2093,40.2573,401968.0
2016-07-06 10:10:00,50.41,50.49,50.22,50.3,300068.0,40.2652,40.3291,40.1135,40.1774,300068.0
2016-07-06 10:20:00,50.3,50.45,50.27,50.27,189980.0,40.1774,40.2972,40.1534,40.1534,189980.0
2016-07-06 10:30:00,50.27,50.49,50.2,50.48,290765.0,40.1534,40.3291,40.0975,40.3212,290765.0
2016-07-06 10:40:00,50.48,50.53,50.37,50.47,184774.0,40.3212,40.3611,40.2333,40.3132,184774.0
2016-07-06 10:50:00,50.48,50.58,50.45,50.53,199864.0,40.3212,40.401,40.2972,40.3611,199864.0
2016-07-06 11:00:00,50.54,50.85,50.54,50.81,244219.0,40.3691,40.6167,40.3691,40.5847,244219.0
2016-07-06 11:10:00,50.8,50.92,50.8,50.87,166791.0,40.5768,40.6726,40.5768,40.6327,166791.0
2016-07-06 11:20:00,50.87,50.89,50.8,50.82,139437.0,40.6327,40.6486,40.5768,40.5927,139437.0
2016-07-06 11:30:00,50.82,50.88,50.78,50.81,139186.0,40.5927,40.6407,40.5608,40.5847,139186.0
2016-07-06 11:40:00,50.81,50.83,50.72,50.76,86907.0,40.5847,40.6007,40.5129,40.5448,86907.0
2016-07-06 11:50:00,50.75,50.9,50.73,50.86,142700.0,40.5368,40.6566,40.5208,40.6247,142700.0
2016-07-06 12:00:00,50.85,51.02,50.85,50.98,97825.0,40.6167,40.7525,40.6167,40.7205,97825.0
2016-07-06 12:10:00,50.98,51.04,50.91,51.01,90031.0,40.7205,40.7685,40.6646,40.7445,90031.0
2016-07-06 12:20:00,51.02,51.09,50.98,51.07,81792.0,40.7525,40.8084,40.7205,40.7924,81792.0
2016-07-06 12:30:00,51.08,51.11,51.02,51.03,63217.0,40.8004,40.8244,40.7525,40.7605,63217.0
2016-07-06 12:40:00,51.04,51.1,51.0,51.02,64840.0,40.7685,40.8164,40.7365,40.7525,64840.0
2016-07-06 12:50:00,51.03,51.1,51.01,51.09,106307.0,40.7605,40.8164,40.7445,40.8084,106307.0
2016-07-06 13:00:00,51.1,51.23,51.09,51.19,117795.0,40.8164,40.9202,40.8084,40.8883,117795.0
2016-07-06 13:10:00,51.2,51.21,51.15,51.18,78213.0,40.8963,40.9043,40.8563,40.8803,78213.0
2016-07-06 13:20:00,51.18,51.18,51.04,51.06,65098.0,40.8803,40.8803,40.7685,40.7844,65098.0
2016-07-06 13:30:00,51.05,51.09,51.01,51.04,87994.0,40.7765,40.8084,40.7445,40.7685,87994.0
2016-07-06 13:40:00,51.05,51.07,50.94,50.94,95197.0,40.7765,40.7924,40.6886,40.6886,95197.0
2016-07-06 13:50:00,50.95,51.05,50.94,51.03,128602.0,40.6966,40.7765,40.6886,40.7605,128602.0
2016-07-06 14:00:00,51.03,51.11,50.89,51.09,135756.0,40.7605,40.8244,40.6486,40.8084,135756.0
2016-07-06 14:10:00,51.08,51.1,50.89,51.02,119310.0,40.8004,40.8164,40.6486,40.7525,119310.0
2016-07-06 14:20:00,51.04,51.08,50.98,50.99,103592.0,40.7685,40.8004,40.7205,40.7285,103592.0
2016-07-06 14:30:00,50.99,51.12,50.98,51.08,107212.0,40.7285,40.8324,40.7205,40.8004,107212.0
2016-07-06 14:40:00,51.09,51.1,50.98,50.98,197258.0,40.8084,40.8164,40.7205,40.7205,197258.0
2016-07-06 14:50:00,50.99,51.07,50.98,51.04,175562.0,40.7285,40.7924,40.7205,40.7685,175562.0
2016-07-06 15:00:00,51.05,51.07,50.99,51.04,195989.0,40.7765,40.7924,40.7285,40.7685,195989.0
2016-07-06 15:10:00,51.04,51.07,50.97,50.97,158220.0,40.7685,40.7924,40.7126,40.7126,158220.0
2016-07-06 15:20:00,50.97,51.04,50.92,51.0,239914.0,40.7126,40.7685,40.6726,40.7365,239914.0
2016-07-06 15:30:00,50.99,51.15,50.99,51.14,277624.0,40.7285,40.8563,40.7285,40.8483,277624.0
2016-07-06 15:40:00,51.13,51.21,51.11,51.14,338527.0,40.8404,40.9043,40.8244,40.8483,338527.0
2016-07-06 15:50:00,51.13,51.29,51.1,51.27,830916.0,40.8404,40.9682,40.8164,40.9522,830916.0
2016-07-07 09:30:00,51.55,51.95,51.51,51.88,251295.0,41.1758,41.4953,41.1439,41.4394,251295.0
2016-07-07 09:40:00,51.88,52.06,51.85,52.0,210851.0,41.4394,41.5832,41.4155,41.5353,210851.0
2016-07-07 09:50:00,52.0,52.01,51.85,51.88,202223.0,41.5353,41.5433,41.4155,41.4394,202223.0
2016-07-07 10:00:00,51.89,52.11,51.88,52.0,198727.0,41.4474,41.6231,41.4394,41.5353,198727.0
2016-07-07 10:10:00,52.0,52.15,51.93,52.06,142554.0,41.5353,41.6551,41.4794,41.5832,142554.0
2016-07-07 10:20:00,52.05,52.06,51.95,51.98,211741.0,41.5752,41.5832,41.4953,41.5193,211741.0
2016-07-07 10:30:00,51.99,52.09,51.99,52.05,141455.0,41.5273,41.6072,41.5273,41.5752,141455.0
2016-07-07 10:40:00,52.04,52.1,52.02,52.07,220818.0,41.5672,41.6151,41.5512,41.5912,220818.0
2016-07-07 10:50:00,52.07,52.12,51.9,51.91,290930.0,41.5912,41.6311,41.4554,41.4634,290930.0
2016-07-07 11:00:00,51.9,51.94,51.7,51.75,265735.0,41.4554,41.4873,41.2956,41.3356,265735.0
2016-07-07 11:10:00,51.75,51.77,51.57,51.6,267664.0,41.3356,41.3516,41.1918,41.2158,267664.0
2016-07-07 11:20:00,51.6,51.61,51.48,51.57,186036.0,41.2158,41.2238,41.1199,41.1918,186036.0
2016-07-07 11:30:00,51.56,51.6,51.49,51.55,212934.0,41.1838,41.2158,41.1279,41.1758,212934.0
2016-07-07 11:40:00,51.55,51.56,51.34,51.38,128136.0,41.1758,41.1838,41.0081,41.04,128136.0
2016-07-07 11:50:00,51.37,51.52,51.32,51.52,155105.0,41.0321,41.1519,40.9921,41.1519,155105.0
2016-07-07 12:00:00,51.52,51.55,51.45,51.47,141785.0,41.1519,41.1758,41.096,41.1119,141785.0
2016-07-07 12:10:00,51.46,51.54,51.46,51.47,77537.0,41.1039,41.1678,41.1039,41.1119,77537.0
2016-07-07 12:20:00,51.47,51.51,51.36,51.44,110552.0,41.1119,41.1439,41.0241,41.088,110552.0
2016-07-07 12:30:00,51.46,51.51,51.42,51.51,99047.0,41.1039,41.1439,41.072,41.1439,99047.0
2016-07-07 12:40:00,51.51,51.51,51.44,51.47,107111.0,41.1439,41.1439,41.088,41.1119,107111.0
2016-07-07 12:50:00,51.47,51.48,51.38,51.41,198527.0,41.1119,41.1199,41.04,41.064,198527.0
2016-07-07 13:00:00,51.41,51.45,51.35,51.41,141131.0,41.064,41.096,41.0161,41.064,141131.0
2016-07-07 13:10:00,51.41,51.46,51.39,51.43,170795.0,41.064,41.1039,41.048,41.08,170795.0
2016-07-07 13:20:00,51.43,51.5,51.41,51.45,94125.0,41.08,41.1359,41.064,41.096,94125.0
2016-07-07 13:30:00,51.46,51.51,51.46,51.48,69965.0,41.1039,41.1439,41.1039,41.1199,69965.0
2016-07-07 13:40:00,51.49,51.52,51.46,51.5,83934.0,41.1279,41.1519,41.1039,41.1359,83934.0
2016-07-07 13:50:00,51.5,51.55,51.45,51.54,112152.0,41.1359,41.1758,41.096,41.1678,112152.0
2016-07-07 14:00:00,51.55,51.6,51.5,51.5,89922.0,41.1758,41.2158,41.1359,41.1359,89922.0
2016-07-07 14:10:00,51.5,51.54,51.4,51.48,128304.0,41.1359,41.1678,41.056,41.1199,128304.0
2016-07-07 14:20:00,51.48,51.59,51.47,51.55,131323.0,41.1199,41.2078,41.1119,41.1758,131323.0
2016-07-07 14:30:00,51.56,51.57,51.43,51.46,130037.0,41.1838,41.1918,41.08,41.1039,130037.0
2016-07-07 14:40:00,51.46,51.53,51.42,51.52,109192.0,41.1039,41.1599,41.072,41.1519,109192.0
2016-07-07 14:50:00,51.53,51.53,51.43,51.47,124109.0,41.1599,41.1599,41.08,41.1119,124109.0
2016-07-07 15:00:00,51.47,51.6,51.42,51.6,244998.0,41.1119,41.2158,41.072,41.2158,244998.0
2016-07-07 15:10:00,51.59,51.71,51.58,51.7,162037.0,41.2078,41.3036,41.1998,41.2956,162037.0
2016-07-07 15:20:00,51.7,51.74,51.65,51.74,176739.0,41.2956,41.3276,41.2557,41.3276,176739.0
2016-07-07 15:30:00,51.75,51.88,51.69,51.87,259872.0,41.3356,41.4394,41.2877,41.4314,259872.0
2016-07-07 15:40:00,51.86,51.91,51.82,51.85,274256.0,41.4234,41.4634,41.3915,41.4155,274256.0
2016-07-07 15:50:00,51.85,51.85,51.81,51.84,528679.0,41.4155,41.4155,41.3835,41.4075,528679.0
2016-07-08 09:30:00,52.58,52.91,52.58,52.78,290885.0,41.9985,42.2621,41.9985,42.1583,290885.0
2016-07-08 09:40:00,52.78,52.93,52.74,52.91,157163.0,42.1583,42.2781,42.1263,42.2621,157163.0
2016-07-08 09:50:00,52.91,52.97,52.88,52.93,162566.0,42.2621,42.3101,42.2382,42.2781,162566.0
2016-07-08 10:00:00,52.93,52.96,52.79,52.81,152012.0,42.2781,42.3021,42.1663,42.1823,152012.0
2016-07-08 10:10:00,52.81,52.81,52.48,52.48,191785.0,42.1823,42.1823,41.9187,41.9187,191785.0
2016-07-08 10:20:00,52.48,52.54,52.39,52.52,136512.0,41.9187,41.9666,41.8468,41.9506,136512.0
2016-07-08 10:30:00,52.52,52.56,52.43,52.43,105696.0,41.9506,41.9826,41.8787,41.8787,105696.0
2016-07-08 10:40:00,52.44,52.48,52.41,52.45,106999.0,41.8867,41.9187,41.8628,41.8947,106999.0
2016-07-08 10:50:00,52.45,52.55,52.44,52.48,190509.0,41.8947,41.9746,41.8867,41.9187,190509.0
2016-07-08 11:00:00,52.49,52.58,52.45,52.53,96435.0,41.9267,41.9985,41.8947,41.9586,96435.0
2016-07-08 11:10:00,52.53,52.65,52.52,52.65,67678.0,41.9586,42.0545,41.9506,42.0545,67678.0
2016-07-08 11:20:00,52.65,52.69,52.61,52.66,88781.0,42.0545,42.0864,42.0225,42.0624,88781.0
2016-07-08 11:30:00,52.66,52.67,52.59,52.64,101681.0,42.0624,42.0704,42.0065,42.0465,101681.0
2016-07-08 11:40:00,52.64,52.68,52.62,52.65,97232.0,42.0465,42.0784,42.0305,42.0545,97232.0
2016-07-08 11:50:00,52.65,52.65,52.54,52.57,78163.0,42.0545,42.0545,41.9666,41.9906,78163.0
2016-07-08 12:00:00,52.57,52.64,52.55,52.63,158706.0,41.9906,42.0465,41.9746,42.0385,158706.0
2016-07-08 12:10:00,52.62,52.68,52.62,52.63,59612.0,42.0305,42.0784,42.0305,42.0385,59612.0
2016-07-08 12:20:00,52.64,52.65,52.6,52.6,45625.0,42.0465,42.0545,42.0145,42.0145,45625.0
2016-07-08 12:30:00,52.61,52.71,52.59,52.68,85475.0,42.0225,42.1024,42.0065,42.0784,85475.0
2016-07-08 12:40:00,52.69,52.75,52.69,52.75,67163.0,42.0864,42.1343,42.0864,42.1343,67163.0
2016-07-08 12:50:00,52.75,52.76,52.72,52.73,52530.0,42.1343,42.1423,42.1104,42.1184,52530.0
2016-07-08 13:00:00,52.74,52.8,52.74,52.8,93760.0,42.1263,42.1743,42.1263,42.1743,93760.0
2016-07-08 13:10:00,52.79,52.85,52.79,52.85,49609.0,42.1663,42.2142,42.1663,42.2142,49609.0
2016-07-08 13:20:00,52.85,52.87,52.79,52.82,72138.0,42.2142,42.2302,42.1663,42.1902,72138.0
2016-07-08 13:30:00,52.83,52.85,52.79,52.8,60247.0,42.1982,42.2142,42.1663,42.1743,60247.0
2016-07-08 13:40:00,52.8,52.85,52.78,52.8,55118.0,42.1743,42.2142,42.1583,42.1743,55118.0
2016-07-08 13:50:00,52.8,52.8,52.74,52.79,63730.0,42.1743,42.1743,42.1263,42.1663,63730.0
2016-07-08 14:00:00,52.79,52.81,52.73,52.77,80074.0,42.1663,42.1823,42.1184,42.1503,80074.0
2016-07-08 14:10:00,52.77,52.83,52.76,52.82,63189.0,42.1503,42.1982,42.1423,42.1902,63189.0
2016-07-08 14:20:00,52.83,52.85,52.8,52.81,119421.0,42.1982,42.2142,42.1743,42.1823,119421.0
2016-07-08 14:30:00,52.81,52.92,52.79,52.9,142056.0,42.1823,42.2701,42.1663,42.2541,142056.0
2016-07-08 14:40:00,52.9,52.95,52.89,52.95,109352.0,42.2541,42.2941,42.2462,42.2941,109352.0
2016-07-08 14:50:00,52.95,53.0,52.93,52.96,194209.0,42.2941,42.334,42.2781,42.3021,194209.0
2016-07-08 15:00:00,52.96,52.99,52.94,52.99,138019.0,42.3021,42.326,42.2861,42.326,138019.0
2016-07-08 15:10:00,52.98,53.07,52.98,52.99,246396.0,42.318,42.3899,42.318,42.326,246396.0
2016-07-08 15:20:00,52.99,53.01,52.95,52.97,155719.0,42.326,42.342,42.2941,42.3101,155719.0
2016-07-08 15:30:00,52.96,52.99,52.91,52.98,256049.0,42.3021,42.326,42.2621,42.318,256049.0
2016-07-08 15:40:00,52.97,52.99,52.95,52.98,319678.0,42.3101,42.326,42.2941,42.318,319678.0
2016-07-08 15:50:00,52.98,53.06,52.98,52.99,795202.0,42.318,42.3819,42.318,42.326,795202.0
2016-07-11 09:30:00,53.27,53.42,52.97,53.23,181356.0,42.5497,42.6695,42.3101,42.5177,181356.0
2016-07-11 09:40:00,53.22,53.26,53.08,53.09,133265.0,42.5097,42.5417,42.3979,42.4059,133265.0
2016-07-11 09:50:00,53.09,53.13,53.02,53.12,103299.0,42.4059,42.4379,42.35,42.4299,103299.0
2016-07-11 10:00:00,53.11,53.19,53.07,53.18,97955.0,42.4219,42.4858,42.3899,42.4778,97955.0
2016-07-11 10:10:00,53.18,53.18,53.02,53.1,119444.0,42.4778,42.4778,42.35,42.4139,119444.0
2016-07-11 10:20:00,53.09,53.16,52.97,53.0,95190.0,42.4059,42.4618,42.3101,42.334,95190.0
2016-07-11 10:30:00,53.0,53.12,52.98,53.04,111422.0,42.334,42.4299,42.318,42.366,111422.0
2016-07-11 10:40:00,53.04,53.07,53.0,53.03,94745.0,42.366,42.3899,42.334,42.358,94745.0
2016-07-11 10:50:00,53.05,53.13,53.04,53.08,100836.0,42.374,42.4379,42.366,42.3979,100836.0
2016-07-11 11:00:00,53.09,53.13,53.05,53.06,118703.0,42.4059,42.4379,42.374,42.3819,118703.0
2016-07-11 11:10:00,53.06,53.13,53.01,53.05,130097.0,42.3819,42.4379,42.342,42.374,130097.0
2016-07-11 11:20:00,53.04,53.11,52.98,53.08,260091.0,42.366,42.4219,42.318,42.3979,260091.0
2016-07-11 11:30:00,53.08,53.16,53.05,53.12,133289.0,42.3979,42.4618,42.374,42.4299,133289.0
2016-07-11 11:40:00,53.13,53.14,53.04,53.09,85096.0,42.4379,42.4458,42.366,42.4059,85096.0
2016-07-11 11:50:00,53.09,53.12,53.04,53.07,76788.0,42.4059,42.4299,42.366,42.3899,76788.0
2016-07-11 12:00:00,53.07,53.09,53.05,53.08,54716.0,42.3899,42.4059,42.374,42.3979,54716.0
2016-07-11 12:10:00,53.09,53.14,53.05,53.14,139988.0,42.4059,42.4458,42.374,42.4458,139988.0
2016-07-11 12:20:00,53.14,53.19,53.12,53.19,53845.0,42.4458,42.4858,42.4299,42.4858,53845.0
2016-07-11 12:30:00,53.2,53.23,53.14,53.22,71206.0,42.4938,42.5177,42.4458,42.5097,71206.0
2016-07-11 12:40:00,53.22,53.27,53.21,53.25,47196.0,42.5097,42.5497,42.5018,42.5337,47196.0
2016-07-11 12:50:00,53.24,53.26,53.18,53.21,70041.0,42.5257,42.5417,42.4778,42.5018,70041.0
2016-07-11 13:00:00,53.2,53.22,53.18,53.21,63767.0,42.4938,42.5097,42.4778,42.5018,63767.0
2016-07-11 13:10:00,53.21,53.22,53.17,53.2,62043.0,42.5018,42.5097,42.4698,42.4938,62043.0
2016-07-11 13:20:00,53.21,53.24,53.17,53.2,116221.0,42.5018,42.5257,42.4698,42.4938,116221.0
2016-07-11 13:30:00,53.2,53.24,53.17,53.17,218879.0,42.4938,42.5257,42.4698,42.4698,218879.0
2016-07-11 13:40:00,53.17,53.17,53.14,53.17,70599.0,42.4698,42.4698,42.4458,42.4698,70599.0
2016-07-11 13:50:00,53.17,53.21,53.16,53.21,93856.0,42.4698,42.5018,42.4618,42.5018,93856.0
2016-07-11 14:00:00,53.21,53.22,53.19,53.21,78913.0,42.5018,42.5097,42.4858,42.5018,78913.0
2016-07-11 14:10:00,53.21,53.23,53.19,53.22,74873.0,42.5018,42.5177,42.4858,42.5097,74873.0
2016-07-11 14:20:00,53.22,53.25,53.2,53.23,116601.0,42.5097,42.5337,42.4938,42.5177,116601.0
2016-07-11 14:30:00,53.23,53.31,53.23,53.3,103345.0,42.5177,42.5816,42.5177,42.5736,103345.0
2016-07-11 14:40:00,53.3,53.33,53.29,53.33,80122.0,42.5736,42.5976,42.5657,42.5976,80122.0
2016-07-11 14:50:00,53.33,53.38,53.32,53.38,94049.0,42.5976,42.6376,42.5896,42.6376,94049.0
2016-07-11 15:00:00,53.36,53.44,53.35,53.44,190120.0,42.6216,42.6855,42.6136,42.6855,190120.0
2016-07-11 15:10:00,53.44,53.47,53.41,53.46,108452.0,42.6855,42.7094,42.6615,42.7015,108452.0
2016-07-11 15:20:00,53.46,53.48,53.39,53.39,94043.0,42.7015,42.7174,42.6455,42.6455,94043.0
2016-07-11 15:30:00,53.39,53.4,53.3,53.36,142769.0,42.6455,42.6535,42.5736,42.6216,142769.0
2016-07-11 15:40:00,53.35,53.38,53.35,53.36,251851.0,42.6136,42.6376,42.6136,42.6216,251851.0
2016-07-11 15:50:00,53.36,53.37,53.27,53.28,366465.0,42.6216,42.6296,42.5497,42.5577,366465.0
2016-07-12 09:30:00,53.67,53.99,53.64,53.93,232673.0,42.8692,43.1248,42.8452,43.0769,232673.0
2016-07-12 09:40:00,53.92,54.0,53.87,53.89,180011.0,43.0689,43.1328,43.0289,43.0449,180011.0
2016-07-12 09:50:00,53.89,53.93,53.85,53.86,160054.0,43.0449,43.0769,43.013,43.021,160054.0
2016-07-12 10:00:00,53.86,53.91,53.81,53.82,195008.0,43.021,43.0609,42.981,42.989,195008.0
2016-07-12 10:10:00,53.82,53.86,53.77,53.84,257912.0,42.989,43.021,42.9491,43.005,257912.0
2016-07-12 10:20:00,53.84,53.87,53.75,53.8,282256.0,43.005,43.0289,42.9331,42.973,282256.0
2016-07-12 10:30:00,53.8,53.9,53.79,53.9,113147.0,42.973,43.0529,42.965,43.0529,113147.0
2016-07-12 10:40:00,53.9,54.0,53.9,53.96,170175.0,43.0529,43.1328,43.0529,43.1008,170175.0
2016-07-12 10:50:00,53.95,54.01,53.91,53.95,297876.0,43.0928,43.1408,43.0609,43.0928,297876.0
2016-07-12 11:00:00,53.95,54.11,53.95,54.07,183510.0,43.0928,43.2206,43.0928,43.1887,183510.0
2016-07-12 11:10:00,54.08,54.15,54.07,54.13,115747.0,43.1967,43.2526,43.1887,43.2366,115747.0
2016-07-12 11:20:00,54.12,54.19,54.08,54.18,113877.0,43.2286,43.2845,43.1967,43.2766,113877.0
2016-07-12 11:30:00,54.17,54.25,54.16,54.23,125097.0,43.2686,43.3325,43.2606,43.3165,125097.0
2016-07-12 11:40:00,54.24,54.27,54.18,54.19,89116.0,43.3245,43.3484,43.2766,43.2845,89116.0
2016-07-12 11:50:00,54.18,54.19,54.09,54.1,186071.0,43.2766,43.2845,43.2047,43.2127,186071.0
2016-07-12 12:00:00,54.09,54.1,54.05,54.06,67505.0,43.2047,43.2127,43.1727,43.1807,67505.0
2016-07-12 12:10:00,54.07,54.12,54.05,54.09,95721.0,43.1887,43.2286,43.1727,43.2047,95721.0
2016-07-12 12:20:00,54.09,54.15,54.09,54.14,57825.0,43.2047,43.2526,43.2047,43.2446,57825.0
2016-07-12 12:30:00,54.14,54.25,54.14,54.23,78977.0,43.2446,43.3325,43.2446,43.3165,78977.0
2016-07-12 12:40:00,54.23,54.25,54.15,54.15,95299.0,43.3165,43.3325,43.2526,43.2526,95299.0
2016-07-12 12:50:00,54.16,54.21,54.13,54.16,66999.0,43.2606,43.3005,43.2366,43.2606,66999.0
2016-07-12 13:00:00,54.17,54.24,54.15,54.15,106418.0,43.2686,43.3245,43.2526,43.2526,106418.0
2016-07-12 13:10:00,54.14,54.19,54.09,54.11,68135.0,43.2446,43.2845,43.2047,43.2206,68135.0
2016-07-12 13:20:00,54.11,54.23,54.1,54.23,93102.0,43.2206,43.3165,43.2127,43.3165,93102.0
2016-07-12 13:30:00,54.23,54.26,54.2,54.26,66674.0,43.3165,43.3405,43.2925,43.3405,66674.0
2016-07-12 13:40:00,54.26,54.28,54.22,54.25,60234.0,43.3405,43.3564,43.3085,43.3325,60234.0
2016-07-12 13:50:00,54.26,54.28,54.19,54.2,100046.0,43.3405,43.3564,43.2845,43.2925,100046.0
2016-07-12 14:00:00,54.2,54.24,54.12,54.12,106785.0,43.2925,43.3245,43.2286,43.2286,106785.0
2016-07-12 14:10:00,54.13,54.16,54.1,54.1,151697.0,43.2366,43.2606,43.2127,43.2127,151697.0
2016-07-12 14:20:00,54.1,54.11,54.0,54.01,140173.0,43.2127,43.2206,43.1328,43.1408,140173.0
2016-07-12 14:30:00,54.01,54.06,53.99,54.01,147390.0,43.1408,43.1807,43.1248,43.1408,147390.0
2016-07-12 14:40:00,54.0,54.03,53.94,53.97,131591.0,43.1328,43.1567,43.0849,43.1088,131591.0
2016-07-12 14:50:00,53.97,54.02,53.96,53.97,114851.0,43.1088,43.1488,43.1008,43.1088,114851.0
2016-07-12 15:00:00,53.97,53.98,53.88,53.88,94208.0,43.1088,43.1168,43.0369,43.0369,94208.0
2016-07-12 15:10:00,53.88,53.92,53.85,53.87,101532.0,43.0369,43.0689,43.013,43.0289,101532.0
2016-07-12 15:20:00,53.87,53.92,53.86,53.9,120472.0,43.0289,43.0689,43.021,43.0529,120472.0
2016-07-12 15:30:00,53.9,53.92,53.88,53.89,183964.0,43.0529,43.0689,43.0369,43.0449,183964.0
2016-07-12 15:40:00,53.89,53.93,53.87,53.87,182236.0,43.0449,43.0769,43.0289,43.0289,182236.0
2016-07-12 15:50:00,53.87,53.92,53.81,53.83,535068.0,43.0289,43.0689,42.981,42.997,535068.0
2016-07-13 09:30:00,54.02,54.15,53.66,53.7,129382.0,43.1488,43.2526,42.8612,42.8932,129382.0
2016-07-13 09:40:00,53.72,53.72,53.47,53.52,135386.0,42.9091,42.9091,42.7094,42.7494,135386.0
2016-07-13 09:50:00,53.53,53.61,53.51,53.6,134468.0,42.7574,42.8213,42.7414,42.8133,134468.0
2016-07-13 10:00:00,53.6,53.77,53.57,53.74,140518.0,42.8133,42.9491,42.7893,42.9251,140518.0
2016-07-13 10:10:00,53.75,53.87,53.73,53.74,87692.0,42.9331,43.0289,42.9171,42.9251,87692.0
2016-07-13 10:20:00,53.75,53.84,53.69,53.7,62074.0,42.9331,43.005,42.8852,42.8932,62074.0
2016-07-13 10:30:00,53.71,53.84,53.66,53.77,92772.0,42.9011,43.005,42.8612,42.9491,92772.0
2016-07-13 10:40:00,53.77,53.91,53.76,53.82,121211.0,42.9491,43.0609,42.9411,42.989,121211.0
2016-07-13 10:50:00,53.82,53.85,53.77,53.84,76343.0,42.989,43.013,42.9491,43.005,76343.0
2016-07-13 11:00:00,53.84,53.87,53.72,53.73,243989.0,43.005,43.0289,42.9091,42.9171,243989.0
2016-07-13 11:10:00,53.73,53.76,53.64,53.66,108164.0,42.9171,42.9411,42.8452,42.8612,108164.0
2016-07-13 11:20:00,53.66,53.69,53.62,53.64,83585.0,42.8612,42.8852,42.8293,42.8452,83585.0
2016-07-13 11:30:00,53.65,53.65,53.51,53.52,167275.0,42.8532,42.8532,42.7414,42.7494,167275.0
2016-07-13 11:40:00,53.53,53.6,53.52,53.54,152030.0,42.7574,42.8133,42.7494,42.7654,152030.0
2016-07-13 11:50:00,53.54,53.63,53.53,53.63,62886.0,42.7654,42.8372,42.7574,42.8372,62886.0
2016-07-13 12:00:00,53.63,53.66,53.61,53.63,65743.0,42.8372,42.8612,42.8213,42.8372,65743.0
2016-07-13 12:10:00,53.62,53.63,53.57,53.62,96897.0,42.8293,42.8372,42.7893,42.8293,96897.0
2016-07-13 12:20:00,53.63,53.63,53.57,53.58,77104.0,42.8372,42.8372,42.7893,42.7973,77104.0
2016-07-13 12:30:00,53.58,53.61,53.54,53.57,42590.0,42.7973,42.8213,42.7654,42.7893,42590.0
2016-07-13 12:40:00,53.57,53.62,53.53,53.56,58911.0,42.7893,42.8293,42.7574,42.7813,58911.0
2016-07-13 12:50:00,53.56,53.64,53.56,53.64,33705.0,42.7813,42.8452,42.7813,42.8452,33705.0
2016-07-13 13:00:00,53.64,53.68,53.62,53.64,54212.0,42.8452,42.8772,42.8293,42.8452,54212.0
2016-07-13 13:10:00,53.64,53.65,53.62,53.65,55479.0,42.8452,42.8532,42.8293,42.8532,55479.0
2016-07-13 13:20:00,53.64,53.65,53.56,53.6,67646.0,42.8452,42.8532,42.7813,42.8133,67646.0
2016-07-13 13:30:00,53.6,53.65,53.55,53.65,62180.0,42.8133,42.8532,42.7733,42.8532,62180.0
2016-07-13 13:40:00,53.65,53.7,53.62,53.7,96938.0,42.8532,42.8932,42.8293,42.8932,96938.0
2016-07-13 13:50:00,53.69,53.69,53.6,53.6,46667.0,42.8852,42.8852,42.8133,42.8133,46667.0
2016-07-13 14:00:00,53.61,53.71,53.6,53.7,79517.0,42.8213,42.9011,42.8133,42.8932,79517.0
2016-07-13 14:10:00,53.7,53.75,53.7,53.75,84068.0,42.8932,42.9331,42.8932,42.9331,84068.0
2016-07-13 14:20:00,53.76,53.82,53.74,53.81,61038.0,42.9411,42.989,42.9251,42.981,61038.0
2016-07-13 14:30:00,53.8,53.83,53.76,53.79,69583.0,42.973,42.997,42.9411,42.965,69583.0
2016-07-13 14:40:00,53.78,53.8,53.73,53.74,148262.0,42.9571,42.973,42.9171,42.9251,148262.0
2016-07-13 14:50:00,53.75,53.75,53.71,53.75,66678.0,42.9331,42.9331,42.9011,42.9331,66678.0
2016-07-13 15:00:00,53.75,53.8,53.73,53.75,101809.0,42.9331,42.973,42.9171,42.9331,101809.0
2016-07-13 15:10:00,53.76,53.78,53.71,53.76,80354.0,42.9411,42.9571,42.9011,42.9411,80354.0
2016-07-13 15:20:00,53.76,53.78,53.74,53.76,80879.0,42.9411,42.9571,42.9251,42.9411,80879.0
2016-07-13 15:30:00,53.76,53.84,53.75,53.82,110434.0,42.9411,43.005,42.9331,42.989,110434.0
2016-07-13 15:40:00,53.82,53.87,53.79,53.79,156040.0,42.989,43.0289,42.965,42.965,156040.0
2016-07-13 15:50:00,53.79,53.83,53.76,53.79,258261.0,42.965,42.997,42.9411,42.965,258261.0
2016-07-14 09:30:00,54.43,54.69,54.23,54.23,299718.0,43.4762,43.6839,43.3165,43.3165,299718.0
2016-07-14 09:40:00,54.25,54.27,54.11,54.14,194071.0,43.3325,43.3484,43.2206,43.2446,194071.0
2016-07-14 09:50:00,54.14,54.33,54.09,54.33,292297.0,43.2446,43.3964,43.2047,43.3964,292297.0
2016-07-14 10:00:00,54.34,54.54,54.34,54.49,169742.0,43.4044,43.5641,43.4044,43.5242,169742.0
2016-07-14 10:10:00,54.5,54.5,54.29,54.3,108952.0,43.5322,43.5322,43.3644,43.3724,108952.0
2016-07-14 10:20:00,54.3,54.41,54.29,54.37,128641.0,43.3724,43.4603,43.3644,43.4283,128641.0
2016-07-14 10:30:00,54.37,54.42,54.34,54.37,146343.0,43.4283,43.4683,43.4044,43.4283,146343.0
2016-07-14 10:40:00,54.37,54.4,54.27,54.36,138486.0,43.4283,43.4523,43.3484,43.4203,138486.0
2016-07-14 10:50:00,54.36,54.43,54.32,54.43,130180.0,43.4203,43.4762,43.3884,43.4762,130180.0
2016-07-14 11:00:00,54.42,54.5,54.41,54.49,103907.0,43.4683,43.5322,43.4603,43.5242,103907.0
2016-07-14 11:10:00,54.5,54.56,54.46,54.48,131817.0,43.5322,43.5801,43.5002,43.5162,131817.0
2016-07-14 11:20:00,54.47,54.49,54.41,54.45,161754.0,43.5082,43.5242,43.4603,43.4922,161754.0
2016-07-14 11:30:00,54.44,54.48,54.41,54.47,97705.0,43.4842,43.5162,43.4603,43.5082,97705.0
2016-07-14 11:40:00,54.47,54.6,54.46,54.51,118342.0,43.5082,43.612,43.5002,43.5401,118342.0
2016-07-14 11:50:00,54.51,54.53,54.48,54.51,77192.0,43.5401,43.5561,43.5162,43.5401,77192.0
2016-07-14 12:00:00,54.5,54.52,54.43,54.43,137351.0,43.5322,43.5481,43.4762,43.4762,137351.0
2016-07-14 12:10:00,54.42,54.43,54.35,54.36,79387.0,43.4683,43.4762,43.4123,43.4203,79387.0
2016-07-14 12:20:00,54.37,54.38,54.28,54.29,107746.0,43.4283,43.4363,43.3564,43.3644,107746.0
2016-07-14 12:30:00,54.29,54.33,54.28,54.33,100246.0,43.3644,43.3964,43.3564,43.3964,100246.0
2016-07-14 12:40:00,54.33,54.35,54.3,54.34,99658.0,43.3964,43.4123,43.3724,43.4044,99658.0
2016-07-14 12:50:00,54.34,54.46,54.34,54.42,88278.0,43.4044,43.5002,43.4044,43.4683,88278.0
2016-07-14 13:00:00,54.42,54.43,54.36,54.43,62214.0,43.4683,43.4762,43.4203,43.4762,62214.0
2016-07-14 13:10:00,54.43,54.43,54.31,54.32,87648.0,43.4762,43.4762,43.3804,43.3884,87648.0
2016-07-14 13:20:00,54.32,54.38,54.31,54.35,62651.0,43.3884,43.4363,43.3804,43.4123,62651.0
2016-07-14 13:30:00,54.35,54.44,54.34,54.41,83841.0,43.4123,43.4842,43.4044,43.4603,83841.0
2016-07-14 13:40:00,54.41,54.44,54.39,54.41,69706.0,43.4603,43.4842,43.4443,43.4603,69706.0
2016-07-14 13:50:00,54.41,54.47,54.36,54.37,91088.0,43.4603,43.5082,43.4203,43.4283,91088.0
2016-07-14 14:00:00,54.38,54.48,54.37,54.46,73160.0,43.4363,43.5162,43.4283,43.5002,73160.0
2016-07-14 14:10:00,54.47,54.5,54.43,54.49,71497.0,43.5082,43.5322,43.4762,43.5242,71497.0
2016-07-14 14:20:00,54.5,54.5,54.48,54.49,61188.0,43.5322,43.5322,43.5162,43.5242,61188.0
2016-07-14 14:30:00,54.49,54.5,54.47,54.49,56336.0,43.5242,43.5322,43.5082,43.5242,56336.0
2016-07-14 14:40:00,54.49,54.51,54.44,54.44,112684.0,43.5242,43.5401,43.4842,43.4842,112684.0
2016-07-14 14:50:00,54.44,54.46,54.41,54.43,68497.0,43.4842,43.5002,43.4603,43.4762,68497.0
2016-07-14 15:00:00,54.43,54.52,54.43,54.49,130988.0,43.4762,43.5481,43.4762,43.5242,130988.0
2016-07-14 15:10:00,54.48,54.52,54.47,54.52,128681.0,43.5162,43.5481,43.5082,43.5481,128681.0
2016-07-14 15:20:00,54.52,54.57,54.48,54.51,97484.0,43.5481,43.5881,43.5162,43.5401,97484.0
2016-07-14 15:30:00,54.52,54.54,54.48,54.48,85971.0,43.5481,43.5641,43.5162,43.5162,85971.0
2016-07-14 15:40:00,54.48,54.49,54.39,54.46,145500.0,43.5162,43.5242,43.4443,43.5002,145500.0
2016-07-14 15:50:00,54.46,54.47,54.38,54.41,428385.0,43.5002,43.5082,43.4363,43.4603,428385.0
2016-07-15 09:30:00,54.62,54.74,54.35,54.36,426881.0,43.628,43.7239,43.4123,43.4203,426881.0
2016-07-15 09:40:00,54.35,54.37,54.2,54.24,102103.0,43.4123,43.4283,43.2925,43.3245,102103.0
2016-07-15 09:50:00,54.25,54.43,54.25,54.36,307776.0,43.3325,43.4762,43.3325,43.4203,307776.0
2016-07-15 10:00:00,54.37,54.42,54.26,54.31,193237.0,43.4283,43.4683,43.3405,43.3804,193237.0
2016-07-15 10:10:00,54.32,54.35,54.17,54.23,122166.0,43.3884,43.4123,43.2686,43.3165,122166.0
2016-07-15 10:20:00,54.24,54.41,54.23,54.37,113328.0,43.3245,43.4603,43.3165,43.4283,113328.0
2016-07-15 10:30:00,54.38,54.47,54.37,54.4,112483.0,43.4363,43.5082,43.4283,43.4523,112483.0
2016-07-15 10:40:00,54.4,54.44,54.35,54.43,161364.0,43.4523,43.4842,43.4123,43.4762,161364.0
2016-07-15 10:50:00,54.42,54.49,54.42,54.44,67475.0,43.4683,43.5242,43.4683,43.4842,67475.0
2016-07-15 11:00:00,54.44,54.45,54.24,54.28,118065.0,43.4842,43.4922,43.3245,43.3564,118065.0
2016-07-15 11:10:00,54.27,54.29,54.18,54.19,87564.0,43.3484,43.3644,43.2766,43.2845,87564.0
2016-07-15 11:20:00,54.2,54.29,54.18,54.26,87216.0,43.2925,43.3644,43.2766,43.3405,87216.0
2016-07-15 11:30:00,54.26,54.34,54.26,54.27,59151.0,43.3405,43.4044,43.3405,43.3484,59151.0
2016-07-15 11:40:00,54.27,54.3,54.26,54.3,44022.0,43.3484,43.3724,43.3405,43.3724,44022.0
2016-07-15 11:50:00,54.3,54.34,54.27,54.32,72069.0,43.3724,43.4044,43.3484,43.3884,72069.0
2016-07-15 12:00:00,54.32,54.34,54.28,54.28,74173.0,43.3884,43.4044,43.3564,43.3564,74173.0
2016-07-15 12:10:00,54.28,54.33,54.26,54.33,52656.0,43.3564,43.3964,43.3405,43.3964,52656.0
2016-07-15 12:20:00,54.34,54.38,54.32,54.37,43092.0,43.4044,43.4363,43.3884,43.4283,43092.0
2016-07-15 12:30:00,54.37,54.37,54.25,54.26,42173.0,43.4283,43.4283,43.3325,43.3405,42173.0
2016-07-15 12:40:00,54.25,54.25,54.19,54.19,47452.0,43.3325,43.3325,43.2845,43.2845,47452.0
2016-07-15 12:50:00,54.19,54.26,54.18,54.25,44189.0,43.2845,43.3405,43.2766,43.3325,44189.0
2016-07-15 13:00:00,54.25,54.32,54.24,54.31,66114.0,43.3325,43.3884,43.3245,43.3804,66114.0
2016-07-15 13:10:00,54.32,54.35,54.3,54.35,50633.0,43.3884,43.4123,43.3724,43.4123,50633.0
2016-07-15 13:20:00,54.35,54.4,54.35,54.36,62706.0,43.4123,43.4523,43.4123,43.4203,62706.0
2016-07-15 13:30:00,54.36,54.38,54.33,54.35,70262.0,43.4203,43.4363,43.3964,43.4123,70262.0
2016-07-15 13:40:00,54.35,54.41,54.35,54.39,59432.0,43.4123,43.4603,43.4123,43.4443,59432.0
2016-07-15 13:50:00,54.4,54.43,54.37,54.42,64436.0,43.4523,43.4762,43.4283,43.4683,64436.0
2016-07-15 14:00:00,54.42,54.46,54.4,54.43,142062.0,43.4683,43.5002,43.4523,43.4762,142062.0
2016-07-15 14:10:00,54.43,54.44,54.39,54.42,61375.0,43.4762,43.4842,43.4443,43.4683,61375.0
2016-07-15 14:20:00,54.42,54.43,54.39,54.42,90644.0,43.4683,43.4762,43.4443,43.4683,90644.0
2016-07-15 14:30:00,54.42,54.46,54.4,54.4,75277.0,43.4683,43.5002,43.4523,43.4523,75277.0
2016-07-15 14:40:00,54.4,54.47,54.39,54.47,89516.0,43.4523,43.5082,43.4443,43.5082,89516.0
2016-07-15 14:50:00,54.46,54.5,54.45,54.48,88275.0,43.5002,43.5322,43.4922,43.5162,88275.0
2016-07-15 15:00:00,54.48,54.49,54.44,54.45,46372.0,43.5162,43.5242,43.4842,43.4922,46372.0
2016-07-15 15:10:00,54.44,54.45,54.42,54.42,42059.0,43.4842,43.4922,43.4683,43.4683,42059.0
2016-07-15 15:20:00,54.42,54.48,54.41,54.47,97223.0,43.4683,43.5162,43.4603,43.5082,97223.0
2016-07-15 15:30:00,54.47,54.52,54.46,54.51,103237.0,43.5082,43.5481,43.5002,43.5401,103237.0
2016-07-15 15:40:00,54.5,54.5,54.42,54.43,120934.0,43.5322,43.5322,43.4683,43.4762,120934.0
2016-07-15 15:50:00,54.43,54.46,54.41,54.43,287636.0,43.4762,43.5002,43.4603,43.4762,287636.0
2016-07-18 09:30:00,54.33,54.61,54.33,54.44,169165.0,43.3964,43.62,43.3964,43.4842,169165.0
2016-07-18 09:40:00,54.44,54.46,54.26,54.33,119691.0,43.4842,43.5002,43.3405,43.3964,119691.0
2016-07-18 09:50:00,54.34,54.47,54.33,54.4,79171.0,43.4044,43.5082,43.3964,43.4523,79171.0
2016-07-18 10:00:00,54.39,54.49,54.38,54.42,82697.0,43.4443,43.5242,43.4363,43.4683,82697.0
2016-07-18 10:10:00,54.43,54.58,54.42,54.58,94768.0,43.4762,43.5961,43.4683,43.5961,94768.0
2016-07-18 10:20:00,54.57,54.57,54.47,54.52,61431.0,43.5881,43.5881,43.5082,43.5481,61431.0
2016-07-18 10:30:00,54.53,54.66,54.53,54.62,106050.0,43.5561,43.66,43.5561,43.628,106050.0
2016-07-18 10:40:00,54.63,54.66,54.59,54.63,78498.0,43.636,43.66,43.604,43.636,78498.0
2016-07-18 10:50:00,54.61,54.7,54.61,54.69,82260.0,43.62,43.6919,43.62,43.6839,82260.0
2016-07-18 11:00:00,54.69,54.78,54.69,54.78,109229.0,43.6839,43.7558,43.6839,43.7558,109229.0
2016-07-18 11:10:00,54.78,54.78,54.74,54.76,74840.0,43.7558,43.7558,43.7239,43.7398,74840.0
2016-07-18 11:20:00,54.76,54.78,54.7,54.71,73348.0,43.7398,43.7558,43.6919,43.6999,73348.0
2016-07-18 11:30:00,54.71,54.72,54.64,54.72,77691.0,43.6999,43.7079,43.644,43.7079,77691.0
2016-07-18 11:40:00,54.72,54.74,54.68,54.7,61820.0,43.7079,43.7239,43.6759,43.6919,61820.0
2016-07-18 11:50:00,54.7,54.76,54.7,54.72,58762.0,43.6919,43.7398,43.6919,43.7079,58762.0
2016-07-18 12:00:00,54.73,54.73,54.7,54.72,46834.0,43.7159,43.7159,43.6919,43.7079,46834.0
2016-07-18 12:10:00,54.72,54.74,54.67,54.69,79891.0,43.7079,43.7239,43.6679,43.6839,79891.0
2016-07-18 12:20:00,54.69,54.73,54.68,54.69,54597.0,43.6839,43.7159,43.6759,43.6839,54597.0
2016-07-18 12:30:00,54.69,54.7,54.66,54.69,117105.0,43.6839,43.6919,43.66,43.6839,117105.0
2016-07-18 12:40:00,54.69,54.73,54.68,54.72,35680.0,43.6839,43.7159,43.6759,43.7079,35680.0
2016-07-18 12:50:00,54.71,54.76,54.69,54.71,56009.0,43.6999,43.7398,43.6839,43.6999,56009.0
2016-07-18 13:00:00,54.7,54.72,54.67,54.7,44569.0,43.6919,43.7079,43.6679,43.6919,44569.0
2016-07-18 13:10:00,54.69,54.7,54.62,54.66,74648.0,43.6839,43.6919,43.628,43.66,74648.0
2016-07-18 13:20:00,54.66,54.72,54.66,54.7,65028.0,43.66,43.7079,43.66,43.6919,65028.0
2016-07-18 13:30:00,54.7,54.74,54.68,54.71,62417.0,43.6919,43.7239,43.6759,43.6999,62417.0
2016-07-18 13:40:00,54.71,54.71,54.66,54.68,75861.0,43.6999,43.6999,43.66,43.6759,75861.0
2016-07-18 13:50:00,54.68,54.7,54.67,54.69,68766.0,43.6759,43.6919,43.6679,43.6839,68766.0
2016-07-18 14:00:00,54.69,54.7,54.66,54.7,73445.0,43.6839,43.6919,43.66,43.6919,73445.0
2016-07-18 14:10:00,54.7,54.72,54.64,54.66,93974.0,43.6919,43.7079,43.644,43.66,93974.0
2016-07-18 14:20:00,54.65,54.67,54.63,54.67,41597.0,43.652,43.6679,43.636,43.6679,41597.0
2016-07-18 14:30:00,54.67,54.68,54.65,54.66,41563.0,43.6679,43.6759,43.652,43.66,41563.0
2016-07-18 14:40:00,54.66,54.67,54.63,54.64,53344.0,43.66,43.6679,43.636,43.644,53344.0
2016-07-18 14:50:00,54.64,54.68,54.63,54.65,47367.0,43.644,43.6759,43.636,43.652,47367.0
2016-07-18 15:00:00,54.65,54.66,54.56,54.56,70161.0,43.652,43.66,43.5801,43.5801,70161.0
2016-07-18 15:10:00,54.57,54.6,54.54,54.58,90325.0,43.5881,43.612,43.5641,43.5961,90325.0
2016-07-18 15:20:00,54.58,54.59,54.54,54.56,90659.0,43.5961,43.604,43.5641,43.5801,90659.0
2016-07-18 15:30:00,54.57,54.59,54.51,54.56,195346.0,43.5881,43.604,43.5401,43.5801,195346.0
2016-07-18 15:40:00,54.57,54.62,54.56,54.57,210118.0,43.5881,43.628,43.5801,43.5881,210118.0
2016-07-18 15:50:00,54.57,54.57,54.51,54.54,264852.0,43.5881,43.5881,43.5401,43.5641,264852.0
2016-07-19 09:30:00,54.28,54.37,54.14,54.14,139222.0,43.3564,43.4283,43.2446,43.2446,139222.0
2016-07-19 09:40:00,54.13,54.44,54.11,54.42,153860.0,43.2366,43.4842,43.2206,43.4683,153860.0
2016-07-19 09:50:00,54.42,54.48,54.38,54.41,74479.0,43.4683,43.5162,43.4363,43.4603,74479.0
2016-07-19 10:00:00,54.41,54.42,54.32,54.38,56221.0,43.4603,43.4683,43.3884,43.4363,56221.0
2016-07-19 10:10:00,54.38,54.52,54.37,54.49,95155.0,43.4363,43.5481,43.4283,43.5242,95155.0
2016-07-19 10:20:00,54.49,54.49,54.36,54.37,98761.0,43.5242,43.5242,43.4203,43.4283,98761.0
2016-07-19 10:30:00,54.36,54.39,54.31,54.37,66695.0,43.4203,43.4443,43.3804,43.4283,66695.0
2016-07-19 10:40:00,54.37,54.41,54.33,54.37,82087.0,43.4283,43.4603,43.3964,43.4283,82087.0
2016-07-19 10:50:00,54.38,54.4,54.29,54.34,92429.0,43.4363,43.4523,43.3644,43.4044,92429.0
2016-07-19 11:00:00,54.34,54.47,54.33,54.46,37878.0,43.4044,43.5082,43.3964,43.5002,37878.0
2016-07-19 11:10:00,54.46,54.48,54.41,54.45,76389.0,43.5002,43.5162,43.4603,43.4922,76389.0
2016-07-19 11:20:00,54.45,54.48,54.41,54.47,91062.0,43.4922,43.5162,43.4603,43.5082,91062.0
2016-07-19 11:30:00,54.46,54.48,54.36,54.39,70671.0,43.5002,43.5162,43.4203,43.4443,70671.0
2016-07-19 11:40:00,54.39,54.42,54.3,54.3,71854.0,43.4443,43.4683,43.3724,43.3724,71854.0
2016-07-19 11:50:00,54.3,54.35,54.27,54.27,67903.0,43.3724,43.4123,43.3484,43.3484,67903.0
2016-07-19 12:00:00,54.27,54.31,54.25,54.3,54494.0,43.3484,43.3804,43.3325,43.3724,54494.0
2016-07-19 12:10:00,54.3,54.36,54.29,54.36,31477.0,43.3724,43.4203,43.3644,43.4203,31477.0
2016-07-19 12:20:00,54.35,54.36,54.28,54.35,55356.0,43.4123,43.4203,43.3564,43.4123,55356.0
2016-07-19 12:30:00,54.34,54.36,54.28,54.31,34087.0,43.4044,43.4203,43.3564,43.3804,34087.0
2016-07-19 12:40:00,54.31,54.38,54.31,54.37,22035.0,43.3804,43.4363,43.3804,43.4283,22035.0
2016-07-19 12:50:00,54.38,54.41,54.35,54.38,36568.0,43.4363,43.4603,43.4123,43.4363,36568.0
2016-07-19 13:00:00,54.38,54.41,54.36,54.36,41013.0,43.4363,43.4603,43.4203,43.4203,41013.0
2016-07-19 13:10:00,54.36,54.37,54.28,54.33,39446.0,43.4203,43.4283,43.3564,43.3964,39446.0
2016-07-19 13:20:00,54.32,54.33,54.29,54.3,28824.0,43.3884,43.3964,43.3644,43.3724,28824.0
2016-07-19 13:30:00,54.29,54.33,54.25,54.33,67109.0,43.3644,43.3964,43.3325,43.3964,67109.0
2016-07-19 13:40:00,54.33,54.34,54.31,54.32,37891.0,43.3964,43.4044,43.3804,43.3884,37891.0
2016-07-19 13:50:00,54.31,54.32,54.28,54.28,36270.0,43.3804,43.3884,43.3564,43.3564,36270.0
2016-07-19 14:00:00,54.28,54.33,54.28,54.31,115464.0,43.3564,43.3964,43.3564,43.3804,115464.0
2016-07-19 14:10:00,54.31,54.32,54.28,54.29,71357.0,43.3804,43.3884,43.3564,43.3644,71357.0
2016-07-19 14:20:00,54.3,54.34,54.29,54.32,96501.0,43.3724,43.4044,43.3644,43.3884,96501.0
2016-07-19 14:30:00,54.32,54.34,54.29,54.33,51248.0,43.3884,43.4044,43.3644,43.3964,51248.0
2016-07-19 14:40:00,54.33,54.37,54.32,54.35,50255.0,43.3964,43.4283,43.3884,43.4123,50255.0
2016-07-19 14:50:00,54.36,54.37,54.32,54.33,63921.0,43.4203,43.4283,43.3884,43.3964,63921.0
2016-07-19 15:00:00,54.34,54.38,54.33,54.36,51609.0,43.4044,43.4363,43.3964,43.4203,51609.0
2016-07-19 15:10:00,54.35,54.38,54.34,54.38,46763.0,43.4123,43.4363,43.4044,43.4363,46763.0
2016-07-19 15:20:00,54.38,54.42,54.38,54.41,64077.0,43.4363,43.4683,43.4363,43.4603,64077.0
2016-07-19 15:30:00,54.41,54.44,54.39,54.42,96598.0,43.4603,43.4842,43.4443,43.4683,96598.0
2016-07-19 15:40:00,54.43,54.46,54.42,54.42,92194.0,43.4762,43.5002,43.4683,43.4683,92194.0
2016-07-19 15:50:00,54.43,54.49,54.41,54.48,181401.0,43.4762,43.5242,43.4603,43.5162,181401.0
2016-07-20 09:30:00,54.58,54.62,54.36,54.37,113221.0,43.5961,43.628,43.4203,43.4283,113221.0
2016-07-20 09:40:00,54.36,54.4,54.32,54.38,76098.0,43.4203,43.4523,43.3884,43.4363,76098.0
2016-07-20 09:50:00,54.37,54.45,54.35,54.39,78566.0,43.4283,43.4922,43.4123,43.4443,78566.0
2016-07-20 10:00:00,54.38,54.48,54.35,54.48,71923.0,43.4363,43.5162,43.4123,43.5162,71923.0
2016-07-20 10:10:00,54.48,54.67,54.47,54.67,87426.0,43.5162,43.6679,43.5082,43.6679,87426.0
2016-07-20 10:20:00,54.68,54.71,54.63,54.71,89238.0,43.6759,43.6999,43.636,43.6999,89238.0
2016-07-20 10:30:00,54.71,54.82,54.7,54.82,123348.0,43.6999,43.7878,43.6919,43.7878,123348.0
2016-07-20 10:40:00,54.82,54.88,54.78,54.81,77563.0,43.7878,43.8357,43.7558,43.7798,77563.0
2016-07-20 10:50:00,54.82,54.85,54.73,54.75,80110.0,43.7878,43.8117,43.7159,43.7318,80110.0
2016-07-20 11:00:00,54.76,54.78,54.72,54.72,54785.0,43.7398,43.7558,43.7079,43.7079,54785.0
2016-07-20 11:10:00,54.72,54.8,54.71,54.77,65575.0,43.7079,43.7718,43.6999,43.7478,65575.0
2016-07-20 11:20:00,54.77,54.79,54.71,54.73,85318.0,43.7478,43.7638,43.6999,43.7159,85318.0
2016-07-20 11:30:00,54.74,54.75,54.61,54.63,80240.0,43.7239,43.7318,43.62,43.636,80240.0
2016-07-20 11:40:00,54.63,54.68,54.62,54.66,34612.0,43.636,43.6759,43.628,43.66,34612.0
2016-07-20 11:50:00,54.66,54.71,54.63,54.63,59178.0,43.66,43.6999,43.636,43.636,59178.0
2016-07-20 12:00:00,54.64,54.65,54.59,54.59,60704.0,43.644,43.652,43.604,43.604,60704.0
2016-07-20 12:10:00,54.59,54.67,54.59,54.66,44968.0,43.604,43.6679,43.604,43.66,44968.0
2016-07-20 12:20:00,54.67,54.67,54.63,54.66,56361.0,43.6679,43.6679,43.636,43.66,56361.0
2016-07-20 12:30:00,54.65,54.66,54.64,54.65,19600.0,43.652,43.66,43.644,43.652,19600.0
2016-07-20 12:40:00,54.66,54.66,54.63,54.66,56903.0,43.66,43.66,43.636,43.66,56903.0
2016-07-20 12:50:00,54.66,54.69,54.64,54.69,21121.0,43.66,43.6839,43.644,43.6839,21121.0
2016-07-20 13:00:00,54.68,54.7,54.67,54.69,72024.0,43.6759,43.6919,43.6679,43.6839,72024.0
2016-07-20 13:10:00,54.68,54.72,54.66,54.72,42116.0,43.6759,43.7079,43.66,43.7079,42116.0
2016-07-20 13:20:00,54.72,54.76,54.71,54.72,55941.0,43.7079,43.7398,43.6999,43.7079,55941.0
2016-07-20 13:30:00,54.71,54.75,54.7,54.71,55862.0,43.6999,43.7318,43.6919,43.6999,55862.0
2016-07-20 13:40:00,54.71,54.72,54.68,54.69,39150.0,43.6999,43.7079,43.6759,43.6839,39150.0
2016-07-20 13:50:00,54.7,54.7,54.65,54.66,32255.0,43.6919,43.6919,43.652,43.66,32255.0
2016-07-20 14:00:00,54.65,54.73,54.65,54.72,57814.0,43.652,43.7159,43.652,43.7079,57814.0
2016-07-20 14:10:00,54.71,54.75,54.71,54.73,36996.0,43.6999,43.7318,43.6999,43.7159,36996.0
2016-07-20 14:20:00,54.73,54.73,54.67,54.7,60114.0,43.7159,43.7159,43.6679,43.6919,60114.0
2016-07-20 14:30:00,54.7,54.73,54.68,54.71,58007.0,43.6919,43.7159,43.6759,43.6999,58007.0
2016-07-20 14:40:00,54.7,54.73,54.68,54.69,63592.0,43.6919,43.7159,43.6759,43.6839,63592.0
2016-07-20 14:50:00,54.69,54.74,54.68,54.71,59430.0,43.6839,43.7239,43.6759,43.6999,59430.0
2016-07-20 15:00:00,54.71,54.71,54.69,54.7,38782.0,43.6999,43.6999,43.6839,43.6919,38782.0
2016-07-20 15:10:00,54.69,54.7,54.65,54.66,47403.0,43.6839,43.6919,43.652,43.66,47403.0
2016-07-20 15:20:00,54.67,54.68,54.62,54.66,49066.0,43.6679,43.6759,43.628,43.66,49066.0
2016-07-20 15:30:00,54.66,54.7,54.65,54.68,82744.0,43.66,43.6919,43.652,43.6759,82744.0
2016-07-20 15:40:00,54.68,54.74,54.65,54.66,168317.0,43.6759,43.7239,43.652,43.66,168317.0
2016-07-20 15:50:00,54.66,54.66,54.56,54.57,310746.0,43.66,43.66,43.5801,43.5881,310746.0
2016-07-21 09:30:00,54.5,54.64,54.44,54.5,137554.0,43.5322,43.644,43.4842,43.5322,137554.0
2016-07-21 09:40:00,54.49,54.63,54.48,54.49,96792.0,43.5242,43.636,43.5162,43.5242,96792.0
2016-07-21 09:50:00,54.49,54.5,54.43,54.44,67017.0,43.5242,43.5322,43.4762,43.4842,67017.0
2016-07-21 10:00:00,54.44,54.49,54.4,54.43,114661.0,43.4842,43.5242,43.4523,43.4762,114661.0
2016-07-21 10:10:00,54.44,54.57,54.44,54.51,95301.0,43.4842,43.5881,43.4842,43.5401,95301.0
2016-07-21 10:20:00,54.51,54.55,54.44,54.5,70080.0,43.5401,43.5721,43.4842,43.5322,70080.0
2016-07-21 10:30:00,54.5,54.58,54.5,54.58,96581.0,43.5322,43.5961,43.5322,43.5961,96581.0
2016-07-21 10:40:00,54.59,54.63,54.57,54.59,63858.0,43.604,43.636,43.5881,43.604,63858.0
2016-07-21 10:50:00,54.59,54.6,54.5,54.53,71317.0,43.604,43.612,43.5322,43.5561,71317.0
2016-07-21 11:00:00,54.53,54.53,54.44,54.46,109738.0,43.5561,43.5561,43.4842,43.5002,109738.0
2016-07-21 11:10:00,54.45,54.48,54.42,54.44,105036.0,43.4922,43.5162,43.4683,43.4842,105036.0
2016-07-21 11:20:00,54.44,54.46,54.36,54.36,128636.0,43.4842,43.5002,43.4203,43.4203,128636.0
2016-07-21 11:30:00,54.36,54.39,54.3,54.33,86805.0,43.4203,43.4443,43.3724,43.3964,86805.0
2016-07-21 11:40:00,54.32,54.33,54.28,54.31,142742.0,43.3884,43.3964,43.3564,43.3804,142742.0
2016-07-21 11:50:00,54.31,54.36,54.25,54.35,164843.0,43.3804,43.4203,43.3325,43.4123,164843.0
2016-07-21 12:00:00,54.34,54.44,54.34,54.38,64404.0,43.4044,43.4842,43.4044,43.4363,64404.0
2016-07-21 12:10:00,54.38,54.39,54.32,54.32,66077.0,43.4363,43.4443,43.3884,43.3884,66077.0
2016-07-21 12:20:00,54.33,54.33,54.24,54.29,74292.0,43.3964,43.3964,43.3245,43.3644,74292.0
2016-07-21 12:30:00,54.3,54.33,54.29,54.33,73257.0,43.3724,43.3964,43.3644,43.3964,73257.0
2016-07-21 12:40:00,54.33,54.33,54.24,54.25,62118.0,43.3964,43.3964,43.3245,43.3325,62118.0
2016-07-21 12:50:00,54.25,54.27,54.21,54.26,52251.0,43.3325,43.3484,43.3005,43.3405,52251.0
2016-07-21 13:00:00,54.25,54.28,54.24,54.28,43501.0,43.3325,43.3564,43.3245,43.3564,43501.0
2016-07-21 13:10:00,54.27,54.35,54.27,54.35,54873.0,43.3484,43.4123,43.3484,43.4123,54873.0
2016-07-21 13:20:00,54.36,54.37,54.32,54.36,48454.0,43.4203,43.4283,43.3884,43.4203,48454.0
2016-07-21 13:30:00,54.37,54.4,54.35,54.36,38458.0,43.4283,43.4523,43.4123,43.4203,38458.0
2016-07-21 13:40:00,54.36,54.37,54.25,54.25,58226.0,43.4203,43.4283,43.3325,43.3325,58226.0
2016-07-21 13:50:00,54.25,54.25,54.2,54.25,97926.0,43.3325,43.3325,43.2925,43.3325,97926.0
2016-07-21 14:00:00,54.25,54.29,54.23,54.27,54519.0,43.3325,43.3644,43.3165,43.3484,54519.0
2016-07-21 14:10:00,54.27,54.28,54.22,54.24,56734.0,43.3484,43.3564,43.3085,43.3245,56734.0
2016-07-21 14:20:00,54.23,54.28,54.22,54.25,54433.0,43.3165,43.3564,43.3085,43.3325,54433.0
2016-07-21 14:30:00,54.25,54.32,54.23,54.32,47360.0,43.3325,43.3884,43.3165,43.3884,47360.0
2016-07-21 14:40:00,54.31,54.35,54.28,54.31,78271.0,43.3804,43.4123,43.3564,43.3804,78271.0
2016-07-21 14:50:00,54.3,54.31,54.26,54.29,53991.0,43.3724,43.3804,43.3405,43.3644,53991.0
2016-07-21 15:00:00,54.29,54.31,54.22,54.22,73611.0,43.3644,43.3804,43.3085,43.3085,73611.0
2016-07-21 15:10:00,54.22,54.24,54.19,54.23,158461.0,43.3085,43.3245,43.2845,43.3165,158461.0
2016-07-21 15:20:00,54.24,54.31,54.23,54.31,75305.0,43.3245,43.3804,43.3165,43.3804,75305.0
2016-07-21 15:30:00,54.31,54.32,54.27,54.27,94328.0,43.3804,43.3884,43.3484,43.3484,94328.0
2016-07-21 15:40:00,54.28,54.33,54.26,54.26,197407.0,43.3564,43.3964,43.3405,43.3405,197407.0
2016-07-21 15:50:00,54.26,54.32,54.24,54.29,273532.0,43.3405,43.3884,43.3245,43.3644,273532.0
2016-07-22 09:30:00,54.41,54.53,54.34,54.48,88874.0,43.4603,43.5561,43.4044,43.5162,88874.0
2016-07-22 09:40:00,54.49,54.5,54.41,54.48,76181.0,43.5242,43.5322,43.4603,43.5162,76181.0
2016-07-22 09:50:00,54.48,54.57,54.43,54.47,63955.0,43.5162,43.5881,43.4762,43.5082,63955.0
2016-07-22 10:00:00,54.5,54.58,54.48,54.53,54461.0,43.5322,43.5961,43.5162,43.5561,54461.0
2016-07-22 10:10:00,54.52,54.56,54.5,54.52,55190.0,43.5481,43.5801,43.5322,43.5481,55190.0
2016-07-22 10:20:00,54.52,54.61,54.52,54.59,52223.0,43.5481,43.62,43.5481,43.604,52223.0
2016-07-22 10:30:00,54.58,54.64,54.55,54.57,64156.0,43.5961,43.644,43.5721,43.5881,64156.0
2016-07-22 10:40:00,54.57,54.65,54.55,54.64,65738.0,43.5881,43.652,43.5721,43.644,65738.0
2016-07-22 10:50:00,54.64,54.65,54.61,54.64,60496.0,43.644,43.652,43.62,43.644,60496.0
2016-07-22 11:00:00,54.64,54.65,54.54,54.54,64056.0,43.644,43.652,43.5641,43.5641,64056.0
2016-07-22 11:10:00,54.55,54.55,54.49,54.5,62103.0,43.5721,43.5721,43.5242,43.5322,62103.0
2016-07-22 11:20:00,54.51,54.52,54.44,54.44,47019.0,43.5401,43.5481,43.4842,43.4842,47019.0
2016-07-22 11:30:00,54.45,54.45,54.43,54.43,58235.0,43.4922,43.4922,43.4762,43.4762,58235.0
2016-07-22 11:40:00,54.43,54.5,54.42,54.49,77386.0,43.4762,43.5322,43.4683,43.5242,77386.0
2016-07-22 11:50:00,54.48,54.59,54.48,54.58,61466.0,43.5162,43.604,43.5162,43.5961,61466.0
2016-07-22 12:00:00,54.58,54.61,54.55,54.55,27707.0,43.5961,43.62,43.5721,43.5721,27707.0
2016-07-22 12:10:00,54.55,54.58,54.52,54.57,58787.0,43.5721,43.5961,43.5481,43.5881,58787.0
2016-07-22 12:20:00,54.56,54.62,54.54,54.61,54001.0,43.5801,43.628,43.5641,43.62,54001.0
2016-07-22 12:30:00,54.61,54.62,54.58,54.58,25391.0,43.62,43.628,43.5961,43.5961,25391.0
2016-07-22 12:40:00,54.59,54.59,54.56,54.59,32175.0,43.604,43.604,43.5801,43.604,32175.0
2016-07-22 12:50:00,54.59,54.59,54.54,54.55,24696.0,43.604,43.604,43.5641,43.5721,24696.0
2016-07-22 13:00:00,54.54,54.56,54.52,54.53,51110.0,43.5641,43.5801,43.5481,43.5561,51110.0
2016-07-22 13:10:00,54.52,54.53,54.5,54.5,40094.0,43.5481,43.5561,43.5322,43.5322,40094.0
2016-07-22 13:20:00,54.51,54.57,54.5,54.57,34307.0,43.5401,43.5881,43.5322,43.5881,34307.0
2016-07-22 13:30:00,54.57,54.58,54.51,54.52,32028.0,43.5881,43.5961,43.5401,43.5481,32028.0
2016-07-22 13:40:00,54.52,54.54,54.5,54.5,33454.0,43.5481,43.5641,43.5322,43.5322,33454.0
2016-07-22 13:50:00,54.51,54.51,54.48,54.48,32478.0,43.5401,43.5401,43.5162,43.5162,32478.0
2016-07-22 14:00:00,54.49,54.54,54.46,54.51,80210.0,43.5242,43.5641,43.5002,43.5401,80210.0
2016-07-22 14:10:00,54.5,54.51,54.46,54.46,37260.0,43.5322,43.5401,43.5002,43.5002,37260.0
2016-07-22 14:20:00,54.46,54.52,54.45,54.45,62968.0,43.5002,43.5481,43.4922,43.4922,62968.0
2016-07-22 14:30:00,54.45,54.46,54.43,54.45,73774.0,43.4922,43.5002,43.4762,43.4922,73774.0
2016-07-22 14:40:00,54.45,54.49,54.44,54.46,37531.0,43.4922,43.5242,43.4842,43.5002,37531.0
2016-07-22 14:50:00,54.47,54.53,54.46,54.52,67810.0,43.5082,43.5561,43.5002,43.5481,67810.0
2016-07-22 15:00:00,54.53,54.57,54.52,54.55,43012.0,43.5561,43.5881,43.5481,43.5721,43012.0
2016-07-22 15:10:00,54.56,54.59,54.54,54.58,42591.0,43.5801,43.604,43.5641,43.5961,42591.0
2016-07-22 15:20:00,54.58,54.63,54.58,54.59,51082.0,43.5961,43.636,43.5961,43.604,51082.0
2016-07-22 15:30:00,54.59,54.66,54.58,54.65,68240.0,43.604,43.66,43.5961,43.652,68240.0
2016-07-22 15:40:00,54.65,54.67,54.62,54.65,85297.0,43.652,43.6679,43.628,43.652,85297.0
2016-07-22 15:50:00,54.65,54.65,54.57,54.6,280233.0,43.652,43.652,43.5881,43.612,280233.0
2016-07-25 09:30:00,54.62,54.7,54.58,54.7,95527.0,43.628,43.6919,43.5961,43.6919,95527.0
2016-07-25 09:40:00,54.7,54.73,54.62,54.62,172554.0,43.6919,43.7159,43.628,43.628,172554.0
2016-07-25 09:50:00,54.62,54.67,54.56,54.57,157612.0,43.628,43.6679,43.5801,43.5881,157612.0
2016-07-25 10:00:00,54.57,54.62,54.49,54.52,61801.0,43.5881,43.628,43.5242,43.5481,61801.0
2016-07-25 10:10:00,54.52,54.52,54.39,54.48,95123.0,43.5481,43.5481,43.4443,43.5162,95123.0
2016-07-25 10:20:00,54.49,54.55,54.44,54.55,43969.0,43.5242,43.5721,43.4842,43.5721,43969.0
2016-07-25 10:30:00,54.54,54.62,54.49,54.6,47758.0,43.5641,43.628,43.5242,43.612,47758.0
2016-07-25 10:40:00,54.59,54.63,54.55,54.6,38423.0,43.604,43.636,43.5721,43.612,38423.0
2016-07-25 10:50:00,54.59,54.65,54.57,54.58,30491.0,43.604,43.652,43.5881,43.5961,30491.0
2016-07-25 11:00:00,54.58,54.6,54.51,54.54,41045.0,43.5961,43.612,43.5401,43.5641,41045.0
2016-07-25 11:10:00,54.54,54.58,54.51,54.54,47995.0,43.5641,43.5961,43.5401,43.5641,47995.0
2016-07-25 11:20:00,54.54,54.62,54.5,54.58,58177.0,43.5641,43.628,43.5322,43.5961,58177.0
2016-07-25 11:30:00,54.58,54.66,54.57,54.59,34742.0,43.5961,43.66,43.5881,43.604,34742.0
2016-07-25 11:40:00,54.59,54.61,54.56,54.58,34921.0,43.604,43.62,43.5801,43.5961,34921.0
2016-07-25 11:50:00,54.58,54.66,54.56,54.65,32386.0,43.5961,43.66,43.5801,43.652,32386.0
2016-07-25 12:00:00,54.65,54.7,54.61,54.7,48554.0,43.652,43.6919,43.62,43.6919,48554.0
2016-07-25 12:10:00,54.7,54.7,54.58,54.58,32916.0,43.6919,43.6919,43.5961,43.5961,32916.0
2016-07-25 12:20:00,54.58,54.63,54.57,54.62,26840.0,43.5961,43.636,43.5881,43.628,26840.0
2016-07-25 12:30:00,54.62,54.63,54.58,54.61,25899.0,43.628,43.636,43.5961,43.62,25899.0
2016-07-25 12:40:00,54.61,54.74,54.61,54.73,25379.0,43.62,43.7239,43.62,43.7159,25379.0
2016-07-25 12:50:00,54.74,54.74,54.66,54.67,26564.0,43.7239,43.7239,43.66,43.6679,26564.0
2016-07-25 13:00:00,54.68,54.68,54.61,54.62,29104.0,43.6759,43.6759,43.62,43.628,29104.0
2016-07-25 13:10:00,54.62,54.63,54.55,54.55,59109.0,43.628,43.636,43.5721,43.5721,59109.0
2016-07-25 13:20:00,54.56,54.6,54.52,54.58,65630.0,43.5801,43.612,43.5481,43.5961,65630.0
2016-07-25 13:30:00,54.58,54.61,54.55,54.6,37068.0,43.5961,43.62,43.5721,43.612,37068.0
2016-07-25 13:40:00,54.6,54.6,54.55,54.55,26144.0,43.612,43.612,43.5721,43.5721,26144.0
2016-07-25 13:50:00,54.56,54.58,54.54,54.55,26623.0,43.5801,43.5961,43.5641,43.5721,26623.0
2016-07-25 14:00:00,54.56,54.65,54.55,54.63,32315.0,43.5801,43.652,43.5721,43.636,32315.0
2016-07-25 14:10:00,54.64,54.64,54.56,54.57,27609.0,43.644,43.644,43.5801,43.5881,27609.0
2016-07-25 14:20:00,54.58,54.59,54.5,54.51,112779.0,43.5961,43.604,43.5322,43.5401,112779.0
2016-07-25 14:30:00,54.51,54.54,54.49,54.5,46466.0,43.5401,43.5641,43.5242,43.5322,46466.0
2016-07-25 14:40:00,54.51,54.55,54.48,54.55,40736.0,43.5401,43.5721,43.5162,43.5721,40736.0
2016-07-25 14:50:00,54.56,54.58,54.49,54.51,155714.0,43.5801,43.5961,43.5242,43.5401,155714.0
2016-07-25 15:00:00,54.53,54.57,54.51,54.54,103404.0,43.5561,43.5881,43.5401,43.5641,103404.0
2016-07-25 15:10:00,54.54,54.58,54.48,54.55,121745.0,43.5641,43.5961,43.5162,43.5721,121745.0
2016-07-25 15:20:00,54.55,54.59,54.54,54.54,51345.0,43.5721,43.604,43.5641,43.5641,51345.0
2016-07-25 15:30:00,54.54,54.63,54.52,54.63,98297.0,43.5641,43.636,43.5481,43.636,98297.0
2016-07-25 15:40:00,54.63,54.67,54.61,54.61,114404.0,43.636,43.6679,43.62,43.62,114404.0
2016-07-25 15:50:00,54.61,54.67,54.59,54.66,210623.0,43.62,43.6679,43.604,43.66,210623.0
2016-07-26 09:30:00,54.66,54.84,54.58,54.81,80564.0,43.66,43.8037,43.5961,43.7798,80564.0
2016-07-26 09:40:00,54.81,54.92,54.81,54.83,68423.0,43.7798,43.8676,43.7798,43.7957,68423.0
2016-07-26 09:50:00,54.83,54.83,54.71,54.71,52771.0,43.7957,43.7957,43.6999,43.6999,52771.0
2016-07-26 10:00:00,54.71,54.8,54.71,54.76,87256.0,43.6999,43.7718,43.6999,43.7398,87256.0
2016-07-26 10:10:00,54.76,54.82,54.69,54.8,71819.0,43.7398,43.7878,43.6839,43.7718,71819.0
2016-07-26 10:20:00,54.8,54.84,54.77,54.78,42771.0,43.7718,43.8037,43.7478,43.7558,42771.0
2016-07-26 10:30:00,54.78,54.82,54.7,54.7,48504.0,43.7558,43.7878,43.6919,43.6919,48504.0
2016-07-26 10:40:00,54.7,54.72,54.65,54.66,58915.0,43.6919,43.7079,43.652,43.66,58915.0
2016-07-26 10:50:00,54.67,54.68,54.42,54.42,101127.0,43.6679,43.6759,43.4683,43.4683,101127.0
2016-07-26 11:00:00,54.41,54.52,54.39,54.51,107317.0,43.4603,43.5481,43.4443,43.5401,107317.0
2016-07-26 11:10:00,54.51,54.58,54.44,54.57,67462.0,43.5401,43.5961,43.4842,43.5881,67462.0
2016-07-26 11:20:00,54.56,54.56,54.47,54.52,71598.0,43.5801,43.5801,43.5082,43.5481,71598.0
2016-07-26 11:30:00,54.52,54.57,54.5,54.57,60185.0,43.5481,43.5881,43.5322,43.5881,60185.0
2016-07-26 11:40:00,54.57,54.62,54.52,54.53,82441.0,43.5881,43.628,43.5481,43.5561,82441.0
2016-07-26 11:50:00,54.53,54.66,54.53,54.65,65677.0,43.5561,43.66,43.5561,43.652,65677.0
2016-07-26 12:00:00,54.66,54.7,54.62,54.68,47610.0,43.66,43.6919,43.628,43.6759,47610.0
2016-07-26 12:10:00,54.67,54.71,54.65,54.71,72304.0,43.6679,43.6999,43.652,43.6999,72304.0
2016-07-26 12:20:00,54.71,54.76,54.7,54.71,37229.0,43.6999,43.7398,43.6919,43.6999,37229.0
2016-07-26 12:30:00,54.7,54.7,54.62,54.66,93415.0,43.6919,43.6919,43.628,43.66,93415.0
2016-07-26 12:40:00,54.66,54.71,54.65,54.7,44623.0,43.66,43.6999,43.652,43.6919,44623.0
2016-07-26 12:50:00,54.7,54.71,54.61,54.62,42479.0,43.6919,43.6999,43.62,43.628,42479.0
2016-07-26 13:00:00,54.62,54.69,54.6,54.67,52118.0,43.628,43.6839,43.612,43.6679,52118.0
2016-07-26 13:10:00,54.68,54.68,54.64,54.65,29252.0,43.6759,43.6759,43.644,43.652,29252.0
2016-07-26 13:20:00,54.64,54.64,54.55,54.57,63732.0,43.644,43.644,43.5721,43.5881,63732.0
2016-07-26 13:30:00,54.57,54.59,54.53,54.55,40071.0,43.5881,43.604,43.5561,43.5721,40071.0
2016-07-26 13:40:00,54.55,54.58,54.53,54.54,39193.0,43.5721,43.5961,43.5561,43.5641,39193.0
2016-07-26 13:50:00,54.54,54.58,54.52,54.55,53571.0,43.5641,43.5961,43.5481,43.5721,53571.0
2016-07-26 14:00:00,54.56,54.59,54.5,54.5,45212.0,43.5801,43.604,43.5322,43.5322,45212.0
2016-07-26 14:10:00,54.5,54.55,54.46,54.53,57142.0,43.5322,43.5721,43.5002,43.5561,57142.0
2016-07-26 14:20:00,54.54,54.65,54.54,54.61,58879.0,43.5641,43.652,43.5641,43.62,58879.0
2016-07-26 14:30:00,54.61,54.65,54.6,54.61,57373.0,43.62,43.652,43.612,43.62,57373.0
2016-07-26 14:40:00,54.61,54.67,54.61,54.62,46782.0,43.62,43.6679,43.62,43.628,46782.0
2016-07-26 14:50:00,54.62,54.66,54.6,54.62,39652.0,43.628,43.66,43.612,43.628,39652.0
2016-07-26 15:00:00,54.61,54.69,54.61,54.69,42248.0,43.62,43.6839,43.62,43.6839,42248.0
2016-07-26 15:10:00,54.68,54.71,54.65,54.66,52143.0,43.6759,43.6999,43.652,43.66,52143.0
2016-07-26 15:20:00,54.67,54.71,54.66,54.7,69524.0,43.6679,43.6999,43.66,43.6919,69524.0
2016-07-26 15:30:00,54.69,54.71,54.66,54.7,64680.0,43.6839,43.6999,43.66,43.6919,64680.0
2016-07-26 15:40:00,54.71,54.73,54.68,54.68,99582.0,43.6999,43.7159,43.6759,43.6759,99582.0
2016-07-26 15:50:00,54.69,54.72,54.65,54.7,198757.0,43.6839,43.7079,43.652,43.6919,198757.0
2016-07-27 09:30:00,54.61,54.75,54.56,54.59,181503.0,43.62,43.7318,43.5801,43.604,181503.0
2016-07-27 09:40:00,54.59,54.74,54.52,54.73,134422.0,43.604,43.7239,43.5481,43.7159,134422.0
2016-07-27 09:50:00,54.74,54.76,54.69,54.73,89764.0,43.7239,43.7398,43.6839,43.7159,89764.0
2016-07-27 10:00:00,54.73,54.73,54.57,54.62,139147.0,43.7159,43.7159,43.5881,43.628,139147.0
2016-07-27 10:10:00,54.63,54.79,54.62,54.77,103597.0,43.636,43.7638,43.628,43.7478,103597.0
2016-07-27 10:20:00,54.77,54.78,54.71,54.75,72994.0,43.7478,43.7558,43.6999,43.7318,72994.0
2016-07-27 10:30:00,54.74,54.75,54.62,54.63,111340.0,43.7239,43.7318,43.628,43.636,111340.0
2016-07-27 10:40:00,54.64,54.64,54.49,54.51,131283.0,43.644,43.644,43.5242,43.5401,131283.0
2016-07-27 10:50:00,54.51,54.56,54.48,54.54,84390.0,43.5401,43.5801,43.5162,43.5641,84390.0
2016-07-27 11:00:00,54.54,54.63,54.53,54.6,97346.0,43.5641,43.636,43.5561,43.612,97346.0
2016-07-27 11:10:00,54.6,54.63,54.57,54.58,57378.0,43.612,43.636,43.5881,43.5961,57378.0
2016-07-27 11:20:00,54.58,54.65,54.54,54.61,65787.0,43.5961,43.652,43.5641,43.62,65787.0
2016-07-27 11:30:00,54.61,54.61,54.52,54.53,58370.0,43.62,43.62,43.5481,43.5561,58370.0
2016-07-27 11:40:00,54.53,54.57,54.51,54.56,40934.0,43.5561,43.5881,43.5401,43.5801,40934.0
2016-07-27 11:50:00,54.56,54.57,54.51,54.52,54025.0,43.5801,43.5881,43.5401,43.5481,54025.0
2016-07-27 12:00:00,54.52,54.55,54.5,54.54,51626.0,43.5481,43.5721,43.5322,43.5641,51626.0
2016-07-27 12:10:00,54.55,54.55,54.52,54.54,36703.0,43.5721,43.5721,43.5481,43.5641,36703.0
2016-07-27 12:20:00,54.54,54.56,54.52,54.55,29433.0,43.5641,43.5801,43.5481,43.5721,29433.0
2016-07-27 12:30:00,54.55,54.59,54.54,54.59,32203.0,43.5721,43.604,43.5641,43.604,32203.0
2016-07-27 12:40:00,54.6,54.63,54.59,54.63,27964.0,43.612,43.636,43.604,43.636,27964.0
2016-07-27 12:50:00,54.63,54.68,54.62,54.68,46626.0,43.636,43.6759,43.628,43.6759,46626.0
2016-07-27 13:00:00,54.68,54.7,54.66,54.67,34015.0,43.6759,43.6919,43.66,43.6679,34015.0
2016-07-27 13:10:00,54.67,54.68,54.63,54.64,30491.0,43.6679,43.6759,43.636,43.644,30491.0
2016-07-27 13:20:00,54.64,54.68,54.63,54.63,56860.0,43.644,43.6759,43.636,43.636,56860.0
2016-07-27 13:30:00,54.63,54.65,54.61,54.64,30064.0,43.636,43.652,43.62,43.644,30064.0
2016-07-27 13:40:00,54.63,54.68,54.63,54.68,57427.0,43.636,43.6759,43.636,43.6759,57427.0
2016-07-27 13:50:00,54.67,54.71,54.61,54.69,61745.0,43.6679,43.6999,43.62,43.6839,61745.0
2016-07-27 14:00:00,54.69,54.82,54.57,54.67,170874.0,43.6839,43.7878,43.5881,43.6679,170874.0
2016-07-27 14:10:00,54.67,54.74,54.47,54.5,315622.0,43.6679,43.7239,43.5082,43.5322,315622.0
2016-07-27 14:20:00,54.5,54.51,54.44,54.45,238767.0,43.5322,43.5401,43.4842,43.4922,238767.0
2016-07-27 14:30:00,54.46,54.51,54.41,54.48,202135.0,43.5002,43.5401,43.4603,43.5162,202135.0
2016-07-27 14:40:00,54.48,54.58,54.45,54.5,223638.0,43.5162,43.5961,43.4922,43.5322,223638.0
2016-07-27 14:50:00,54.5,54.67,54.49,54.65,212848.0,43.5322,43.6679,43.5242,43.652,212848.0
2016-07-27 15:00:00,54.66,54.78,54.65,54.75,105543.0,43.66,43.7558,43.652,43.7318,105543.0
2016-07-27 15:10:00,54.74,54.8,54.73,54.75,90003.0,43.7239,43.7718,43.7159,43.7318,90003.0
2016-07-27 15:20:00,54.74,54.74,54.65,54.72,105601.0,43.7239,43.7239,43.652,43.7079,105601.0
2016-07-27 15:30:00,54.72,54.81,54.7,54.79,105887.0,43.7079,43.7798,43.6919,43.7638,105887.0
2016-07-27 15:40:00,54.79,54.8,54.61,54.61,119252.0,43.7638,43.7718,43.62,43.62,119252.0
2016-07-27 15:50:00,54.61,54.68,54.6,54.64,207005.0,43.62,43.6759,43.612,43.644,207005.0
2016-07-28 09:30:00,54.41,54.63,54.39,54.43,123794.0,43.4603,43.636,43.4443,43.4762,123794.0
2016-07-28 09:40:00,54.41,54.74,54.34,54.7,87414.0,43.4603,43.7239,43.4044,43.6919,87414.0
2016-07-28 09:50:00,54.7,54.85,54.66,54.79,70069.0,43.6919,43.8117,43.66,43.7638,70069.0
2016-07-28 10:00:00,54.79,54.88,54.77,54.85,118224.0,43.7638,43.8357,43.7478,43.8117,118224.0
2016-07-28 10:10:00,54.86,54.9,54.75,54.82,182749.0,43.8197,43.8517,43.7318,43.7878,182749.0
2016-07-28 10:20:00,54.82,54.89,54.78,54.81,57284.0,43.7878,43.8437,43.7558,43.7798,57284.0
2016-07-28 10:30:00,54.82,54.85,54.75,54.82,107335.0,43.7878,43.8117,43.7318,43.7878,107335.0
2016-07-28 10:40:00,54.83,54.88,54.8,54.85,81873.0,43.7957,43.8357,43.7718,43.8117,81873.0
2016-07-28 10:50:00,54.84,54.86,54.67,54.69,71638.0,43.8037,43.8197,43.6679,43.6839,71638.0
2016-07-28 11:00:00,54.7,54.74,54.66,54.7,70396.0,43.6919,43.7239,43.66,43.6919,70396.0
2016-07-28 11:10:00,54.69,54.74,54.64,54.71,43073.0,43.6839,43.7239,43.644,43.6999,43073.0
2016-07-28 11:20:00,54.72,54.72,54.66,54.67,41251.0,43.7079,43.7079,43.66,43.6679,41251.0
2016-07-28 11:30:00,54.66,54.68,54.55,54.62,59977.0,43.66,43.6759,43.5721,43.628,59977.0
2016-07-28 11:40:00,54.62,54.69,54.59,54.67,33214.0,43.628,43.6839,43.604,43.6679,33214.0
2016-07-28 11:50:00,54.67,54.67,54.63,54.65,38145.0,43.6679,43.6679,43.636,43.652,38145.0
2016-07-28 12:00:00,54.65,54.69,54.63,54.68,27683.0,43.652,43.6839,43.636,43.6759,27683.0
2016-07-28 12:10:00,54.68,54.69,54.65,54.66,31843.0,43.6759,43.6839,43.652,43.66,31843.0
2016-07-28 12:20:00,54.66,54.66,54.6,54.63,25105.0,43.66,43.66,43.612,43.636,25105.0
2016-07-28 12:30:00,54.62,54.65,54.59,54.62,20738.0,43.628,43.652,43.604,43.628,20738.0
2016-07-28 12:40:00,54.62,54.69,54.61,54.69,17118.0,43.628,43.6839,43.62,43.6839,17118.0
2016-07-28 12:50:00,54.68,54.73,54.68,54.73,26036.0,43.6759,43.7159,43.6759,43.7159,26036.0
2016-07-28 13:00:00,54.72,54.8,54.72,54.78,47098.0,43.7079,43.7718,43.7079,43.7558,47098.0
2016-07-28 13:10:00,54.77,54.79,54.69,54.71,76219.0,43.7478,43.7638,43.6839,43.6999,76219.0
2016-07-28 13:20:00,54.7,54.71,54.68,54.71,33226.0,43.6919,43.6999,43.6759,43.6999,33226.0
2016-07-28 13:30:00,54.71,54.73,54.69,54.72,50071.0,43.6999,43.7159,43.6839,43.7079,50071.0
2016-07-28 13:40:00,54.73,54.74,54.71,54.73,74107.0,43.7159,43.7239,43.6999,43.7159,74107.0
2016-07-28 13:50:00,54.73,54.8,54.71,54.79,80795.0,43.7159,43.7718,43.6999,43.7638,80795.0
2016-07-28 14:00:00,54.8,54.8,54.75,54.8,46712.0,43.7718,43.7718,43.7318,43.7718,46712.0
2016-07-28 14:10:00,54.79,54.81,54.75,54.75,90762.0,43.7638,43.7798,43.7318,43.7318,90762.0
2016-07-28 14:20:00,54.74,54.8,54.74,54.77,29845.0,43.7239,43.7718,43.7239,43.7478,29845.0
2016-07-28 14:30:00,54.77,54.82,54.76,54.82,39283.0,43.7478,43.7878,43.7398,43.7878,39283.0
2016-07-28 14:40:00,54.82,54.86,54.78,54.79,78248.0,43.7878,43.8197,43.7558,43.7638,78248.0
2016-07-28 14:50:00,54.78,54.81,54.76,54.79,63708.0,43.7558,43.7798,43.7398,43.7638,63708.0
2016-07-28 15:00:00,54.79,54.88,54.78,54.83,75491.0,43.7638,43.8357,43.7558,43.7957,75491.0
2016-07-28 15:10:00,54.82,54.87,54.82,54.84,40259.0,43.7878,43.8277,43.7878,43.8037,40259.0
2016-07-28 15:20:00,54.84,54.89,54.83,54.86,83299.0,43.8037,43.8437,43.7957,43.8197,83299.0
2016-07-28 15:30:00,54.86,54.9,54.83,54.88,86363.0,43.8197,43.8517,43.7957,43.8357,86363.0
2016-07-28 15:40:00,54.88,54.88,54.86,54.87,131557.0,43.8357,43.8357,43.8197,43.8277,131557.0
2016-07-28 15:50:00,54.87,54.87,54.78,54.8,273829.0,43.8277,43.8277,43.7558,43.7718,273829.0
2016-07-29 09:30:00,54.56,54.65,54.42,54.48,125253.0,43.5801,43.652,43.4683,43.5162,125253.0
2016-07-29 09:40:00,54.47,54.57,54.43,54.47,157699.0,43.5082,43.5881,43.4762,43.5082,157699.0
2016-07-29 09:50:00,54.47,54.49,54.34,54.36,146903.0,43.5082,43.5242,43.4044,43.4203,146903.0
2016-07-29 10:00:00,54.35,54.37,54.24,54.25,157420.0,43.4123,43.4283,43.3245,43.3325,157420.0
2016-07-29 10:10:00,54.25,54.28,54.17,54.24,211381.0,43.3325,43.3564,43.2686,43.3245,211381.0
2016-07-29 10:20:00,54.24,54.26,54.2,54.22,166637.0,43.3245,43.3405,43.2925,43.3085,166637.0
2016-07-29 10:30:00,54.22,54.28,54.18,54.28,232445.0,43.3085,43.3564,43.2766,43.3564,232445.0
2016-07-29 10:40:00,54.29,54.35,54.26,54.35,276956.0,43.3644,43.4123,43.3405,43.4123,276956.0
2016-07-29 10:50:00,54.35,54.5,54.34,54.48,208672.0,43.4123,43.5322,43.4044,43.5162,208672.0
2016-07-29 11:00:00,54.48,54.55,54.46,54.53,97259.0,43.5162,43.5721,43.5002,43.5561,97259.0
2016-07-29 11:10:00,54.53,54.58,54.51,54.56,89217.0,43.5561,43.5961,43.5401,43.5801,89217.0
2016-07-29 11:20:00,54.57,54.58,54.53,54.53,73624.0,43.5881,43.5961,43.5561,43.5561,73624.0
2016-07-29 11:30:00,54.54,54.55,54.48,54.53,96577.0,43.5641,43.5721,43.5162,43.5561,96577.0
2016-07-29 11:40:00,54.52,54.56,54.48,54.53,74239.0,43.5481,43.5801,43.5162,43.5561,74239.0
2016-07-29 11:50:00,54.52,54.55,54.49,54.51,60204.0,43.5481,43.5721,43.5242,43.5401,60204.0
2016-07-29 12:00:00,54.5,54.51,54.43,54.45,89025.0,43.5322,43.5401,43.4762,43.4922,89025.0
2016-07-29 12:10:00,54.45,54.47,54.43,54.47,39922.0,43.4922,43.5082,43.4762,43.5082,39922.0
2016-07-29 12:20:00,54.47,54.47,54.44,54.45,47090.0,43.5082,43.5082,43.4842,43.4922,47090.0
2016-07-29 12:30:00,54.44,54.48,54.42,54.44,63514.0,43.4842,43.5162,43.4683,43.4842,63514.0
2016-07-29 12:40:00,54.44,54.44,54.35,54.36,66890.0,43.4842,43.4842,43.4123,43.4203,66890.0
2016-07-29 12:50:00,54.36,54.37,54.34,54.36,54784.0,43.4203,43.4283,43.4044,43.4203,54784.0
2016-07-29 13:00:00,54.36,54.37,54.3,54.3,144292.0,43.4203,43.4283,43.3724,43.3724,144292.0
2016-07-29 13:10:00,54.3,54.35,54.3,54.34,119798.0,43.3724,43.4123,43.3724,43.4044,119798.0
2016-07-29 13:20:00,54.34,54.35,54.27,54.28,160585.0,43.4044,43.4123,43.3484,43.3564,160585.0
2016-07-29 13:30:00,54.28,54.35,54.27,54.33,162526.0,43.3564,43.4123,43.3484,43.3964,162526.0
2016-07-29 13:40:00,54.33,54.36,54.27,54.35,88948.0,43.3964,43.4203,43.3484,43.4123,88948.0
2016-07-29 13:50:00,54.35,54.43,54.35,54.43,79046.0,43.4123,43.4762,43.4123,43.4762,79046.0
2016-07-29 14:00:00,54.43,54.48,54.42,54.47,85215.0,43.4762,43.5162,43.4683,43.5082,85215.0
2016-07-29 14:10:00,54.47,54.49,54.4,54.48,101901.0,43.5082,43.5242,43.4523,43.5162,101901.0
2016-07-29 14:20:00,54.48,54.52,54.47,54.48,73296.0,43.5162,43.5481,43.5082,43.5162,73296.0
2016-07-29 14:30:00,54.48,54.48,54.41,54.43,79253.0,43.5162,43.5162,43.4603,43.4762,79253.0
2016-07-29 14:40:00,54.43,54.48,54.43,54.48,53076.0,43.4762,43.5162,43.4762,43.5162,53076.0
2016-07-29 14:50:00,54.48,54.52,54.47,54.51,86826.0,43.5162,43.5481,43.5082,43.5401,86826.0
2016-07-29 15:00:00,54.5,54.52,54.45,54.52,100397.0,43.5322,43.5481,43.4922,43.5481,100397.0
2016-07-29 15:10:00,54.51,54.55,54.5,54.52,116524.0,43.5401,43.5721,43.5322,43.5481,116524.0
2016-07-29 15:20:00,54.52,54.55,54.52,54.53,74251.0,43.5481,43.5721,43.5481,43.5561,74251.0
2016-07-29 15:30:00,54.54,54.58,54.52,54.53,127573.0,43.5641,43.5961,43.5481,43.5561,127573.0
2016-07-29 15:40:00,54.53,54.63,54.53,54.59,221895.0,43.5561,43.636,43.5561,43.604,221895.0
2016-07-29 15:50:00,54.59,54.63,54.43,54.45,467495.0,43.604,43.636,43.4762,43.4922,467495.0
2016-08-01 09:30:00,54.46,54.57,54.29,54.31,122362.0,43.5002,43.5881,43.3644,43.3804,122362.0
2016-08-01 09:40:00,54.31,54.39,54.23,54.29,86282.0,43.3804,43.4443,43.3165,43.3644,86282.0
2016-08-01 09:50:00,54.29,54.42,54.27,54.4,84199.0,43.3644,43.4683,43.3484,43.4523,84199.0
2016-08-01 10:00:00,54.4,54.57,54.34,54.54,109451.0,43.4523,43.5881,43.4044,43.5641,109451.0
2016-08-01 10:10:00,54.53,54.66,54.5,54.61,120748.0,43.5561,43.66,43.5322,43.62,120748.0
2016-08-01 10:20:00,54.61,54.64,54.53,54.59,115942.0,43.62,43.644,43.5561,43.604,115942.0
2016-08-01 10:30:00,54.6,54.63,54.46,54.47,120862.0,43.612,43.636,43.5002,43.5082,120862.0
2016-08-01 10:40:00,54.48,54.53,54.43,54.52,274560.0,43.5162,43.5561,43.4762,43.5481,274560.0
2016-08-01 10:50:00,54.53,54.54,54.44,54.53,132311.0,43.5561,43.5641,43.4842,43.5561,132311.0
2016-08-01 11:00:00,54.52,54.64,54.48,54.63,144236.0,43.5481,43.644,43.5162,43.636,144236.0
2016-08-01 11:10:00,54.64,54.77,54.62,54.69,162063.0,43.644,43.7478,43.628,43.6839,162063.0
2016-08-01 11:20:00,54.69,54.69,54.61,54.65,139736.0,43.6839,43.6839,43.62,43.652,139736.0
2016-08-01 11:30:00,54.64,54.7,54.62,54.62,104906.0,43.644,43.6919,43.628,43.628,104906.0
2016-08-01 11:40:00,54.62,54.64,54.59,54.59,69216.0,43.628,43.644,43.604,43.604,69216.0
2016-08-01 11:50:00,54.58,54.58,54.44,54.44,100841.0,43.5961,43.5961,43.4842,43.4842,100841.0
2016-08-01 12:00:00,54.44,54.49,54.37,54.41,94477.0,43.4842,43.5242,43.4283,43.4603,94477.0
2016-08-01 12:10:00,54.4,54.41,54.27,54.37,143346.0,43.4523,43.4603,43.3484,43.4283,143346.0
2016-08-01 12:20:00,54.36,54.38,54.3,54.36,74247.0,43.4203,43.4363,43.3724,43.4203,74247.0
2016-08-01 12:30:00,54.36,54.41,54.34,54.4,102086.0,43.4203,43.4603,43.4044,43.4523,102086.0
2016-08-01 12:40:00,54.4,54.42,54.36,54.38,51760.0,43.4523,43.4683,43.4203,43.4363,51760.0
2016-08-01 12:50:00,54.39,54.42,54.34,54.4,105842.0,43.4443,43.4683,43.4044,43.4523,105842.0
2016-08-01 13:00:00,54.4,54.41,54.29,54.31,149369.0,43.4523,43.4603,43.3644,43.3804,149369.0
2016-08-01 13:10:00,54.3,54.36,54.28,54.35,127077.0,43.3724,43.4203,43.3564,43.4123,127077.0
2016-08-01 13:20:00,54.34,54.36,54.28,54.33,85046.0,43.4044,43.4203,43.3564,43.3964,85046.0
2016-08-01 13:30:00,54.32,54.4,54.29,54.37,75957.0,43.3884,43.4523,43.3644,43.4283,75957.0
2016-08-01 13:40:00,54.37,54.42,54.35,54.37,67950.0,43.4283,43.4683,43.4123,43.4283,67950.0
2016-08-01 13:50:00,54.37,54.41,54.29,54.4,74453.0,43.4283,43.4603,43.3644,43.4523,74453.0
2016-08-01 14:00:00,54.41,54.44,54.32,54.34,96612.0,43.4603,43.4842,43.3884,43.4044,96612.0
2016-08-01 14:10:00,54.33,54.34,54.29,54.3,103619.0,43.3964,43.4044,43.3644,43.3724,103619.0
2016-08-01 14:20:00,54.3,54.36,54.26,54.27,107427.0,43.3724,43.4203,43.3405,43.3484,107427.0
2016-08-01 14:30:00,54.28,54.33,54.26,54.3,107572.0,43.3564,43.3964,43.3405,43.3724,107572.0
2016-08-01 14:40:00,54.3,54.33,54.28,54.32,83588.0,43.3724,43.3964,43.3564,43.3884,83588.0
2016-08-01 14:50:00,54.32,54.33,54.25,54.29,92572.0,43.3884,43.3964,43.3325,43.3644,92572.0
2016-08-01 15:00:00,54.29,54.3,54.22,54.25,152309.0,43.3644,43.3724,43.3085,43.3325,152309.0
2016-08-01 15:10:00,54.25,54.35,54.24,54.27,169705.0,43.3325,43.4123,43.3245,43.3484,169705.0
2016-08-01 15:20:00,54.28,54.31,54.19,54.2,405478.0,43.3564,43.3804,43.2845,43.2925,405478.0
2016-08-01 15:30:00,54.2,54.28,54.18,54.28,212057.0,43.2925,43.3564,43.2766,43.3564,212057.0
2016-08-01 15:40:00,54.28,54.28,54.21,54.21,272471.0,43.3564,43.3564,43.3005,43.3005,272471.0
2016-08-01 15:50:00,54.22,54.23,54.15,54.22,489561.0,43.3085,43.3165,43.2526,43.3085,489561.0
2016-08-02 09:30:00,54.19,54.35,53.99,54.32,176505.0,43.2845,43.4123,43.1248,43.3884,176505.0
2016-08-02 09:40:00,54.32,54.39,54.23,54.29,159549.0,43.3884,43.4443,43.3165,43.3644,159549.0
2016-08-02 09:50:00,54.3,54.33,54.23,54.29,169982.0,43.3724,43.3964,43.3165,43.3644,169982.0
2016-08-02 10:00:00,54.29,54.31,54.13,54.17,98986.0,43.3644,43.3804,43.2366,43.2686,98986.0
2016-08-02 10:10:00,54.18,54.23,54.1,54.13,96469.0,43.2766,43.3165,43.2127,43.2366,96469.0
2016-08-02 10:20:00,54.13,54.24,54.08,54.24,60238.0,43.2366,43.3245,43.1967,43.3245,60238.0
2016-08-02 10:30:00,54.24,54.24,54.05,54.06,89912.0,43.3245,43.3245,43.1727,43.1807,89912.0
2016-08-02 10:40:00,54.06,54.11,54.0,54.0,75570.0,43.1807,43.2206,43.1328,43.1328,75570.0
2016-08-02 10:50:00,54.0,54.05,53.96,53.97,70946.0,43.1328,43.1727,43.1008,43.1088,70946.0
2016-08-02 11:00:00,53.98,54.12,53.98,54.11,94980.0,43.1168,43.2286,43.1168,43.2206,94980.0
2016-08-02 11:10:00,54.11,54.2,54.1,54.18,58108.0,43.2206,43.2925,43.2127,43.2766,58108.0
2016-08-02 11:20:00,54.18,54.32,54.17,54.25,130644.0,43.2766,43.3884,43.2686,43.3325,130644.0
2016-08-02 11:30:00,54.25,54.26,54.15,54.16,73126.0,43.3325,43.3405,43.2526,43.2606,73126.0
2016-08-02 11:40:00,54.16,54.16,54.05,54.08,74173.0,43.2606,43.2606,43.1727,43.1967,74173.0
2016-08-02 11:50:00,54.08,54.09,54.0,54.05,56989.0,43.1967,43.2047,43.1328,43.1727,56989.0
2016-08-02 12:00:00,54.04,54.12,54.02,54.11,103978.0,43.1647,43.2286,43.1488,43.2206,103978.0
2016-08-02 12:10:00,54.11,54.15,54.08,54.13,118720.0,43.2206,43.2526,43.1967,43.2366,118720.0
2016-08-02 12:20:00,54.13,54.2,54.11,54.16,56679.0,43.2366,43.2925,43.2206,43.2606,56679.0
2016-08-02 12:30:00,54.15,54.18,54.1,54.14,56861.0,43.2526,43.2766,43.2127,43.2446,56861.0
2016-08-02 12:40:00,54.15,54.18,54.09,54.13,105331.0,43.2526,43.2766,43.2047,43.2366,105331.0
2016-08-02 12:50:00,54.13,54.14,53.95,54.02,160600.0,43.2366,43.2446,43.0928,43.1488,160600.0
2016-08-02 13:00:00,54.01,54.04,53.94,53.95,82411.0,43.1408,43.1647,43.0849,43.0928,82411.0
2016-08-02 13:10:00,53.94,54.01,53.93,54.01,77913.0,43.0849,43.1408,43.0769,43.1408,77913.0
2016-08-02 13:20:00,54.0,54.09,54.0,54.06,105398.0,43.1328,43.2047,43.1328,43.1807,105398.0
2016-08-02 13:30:00,54.05,54.08,54.02,54.03,93464.0,43.1727,43.1967,43.1488,43.1567,93464.0
2016-08-02 13:40:00,54.04,54.04,53.97,54.03,75667.0,43.1647,43.1647,43.1088,43.1567,75667.0
2016-08-02 13:50:00,54.04,54.04,53.96,53.97,59845.0,43.1647,43.1647,43.1008,43.1088,59845.0
2016-08-02 14:00:00,53.97,54.07,53.97,54.06,98304.0,43.1088,43.1887,43.1088,43.1807,98304.0
2016-08-02 14:10:00,54.06,54.11,53.99,54.03,163864.0,43.1807,43.2206,43.1248,43.1567,163864.0
2016-08-02 14:20:00,54.03,54.13,53.98,54.08,168948.0,43.1567,43.2366,43.1168,43.1967,168948.0
2016-08-02 14:30:00,54.08,54.1,53.98,54.02,124432.0,43.1967,43.2127,43.1168,43.1488,124432.0
2016-08-02 14:40:00,54.02,54.13,54.01,54.12,97066.0,43.1488,43.2366,43.1408,43.2286,97066.0
2016-08-02 14:50:00,54.12,54.13,53.97,54.0,151929.0,43.2286,43.2366,43.1088,43.1328,151929.0
2016-08-02 15:00:00,54.0,54.02,53.96,54.0,112792.0,43.1328,43.1488,43.1008,43.1328,112792.0
2016-08-02 15:10:00,53.99,54.05,53.97,54.03,157794.0,43.1248,43.1727,43.1088,43.1567,157794.0
2016-08-02 15:20:00,54.03,54.11,53.98,54.08,204873.0,43.1567,43.2206,43.1168,43.1967,204873.0
2016-08-02 15:30:00,54.08,54.13,54.03,54.06,338169.0,43.1967,43.2366,43.1567,43.1807,338169.0
2016-08-02 15:40:00,54.07,54.12,54.02,54.07,282833.0,43.1887,43.2286,43.1488,43.1887,282833.0
2016-08-02 15:50:00,54.07,54.18,54.05,54.16,589712.0,43.1887,43.2766,43.1727,43.2606,589712.0
2016-08-03 09:30:00,56.91,58.18,56.8,57.2,2452031.0,45.4572,46.4716,45.3693,45.6888,2452031.0
2016-08-03 09:40:00,57.2,58.0,57.18,57.98,1066008.0,45.6888,46.3278,45.6728,46.3118,1066008.0
2016-08-03 09:50:00,57.99,57.99,57.68,57.85,611505.0,46.3198,46.3198,46.0722,46.208,611505.0
2016-08-03 10:00:00,57.83,57.88,57.7,57.72,462949.0,46.192,46.2319,46.0882,46.1041,462949.0
2016-08-03 10:10:00,57.72,57.81,57.69,57.7,522211.0,46.1041,46.176,46.0802,46.0882,522211.0
2016-08-03 10:20:00,57.69,57.7,57.49,57.63,569696.0,46.0802,46.0882,45.9204,46.0323,569696.0
2016-08-03 10:30:00,57.62,57.84,57.52,57.83,368507.0,46.0243,46.2,45.9444,46.192,368507.0
2016-08-03 10:40:00,57.83,58.0,57.82,57.99,317666.0,46.192,46.3278,46.184,46.3198,317666.0
2016-08-03 10:50:00,58.0,58.04,57.77,57.78,493765.0,46.3278,46.3597,46.1441,46.1521,493765.0
2016-08-03 11:00:00,57.79,57.92,57.74,57.9,374645.0,46.1601,46.2639,46.1201,46.2479,374645.0
2016-08-03 11:10:00,57.9,57.96,57.77,57.94,221353.0,46.2479,46.2958,46.1441,46.2799,221353.0
2016-08-03 11:20:00,57.94,58.0,57.91,57.95,259927.0,46.2799,46.3278,46.2559,46.2879,259927.0
2016-08-03 11:30:00,57.96,58.0,57.9,57.97,197512.0,46.2958,46.3278,46.2479,46.3038,197512.0
2016-08-03 11:40:00,57.97,58.0,57.94,57.98,178138.0,46.3038,46.3278,46.2799,46.3118,178138.0
2016-08-03 11:50:00,57.98,58.0,57.91,57.95,279700.0,46.3118,46.3278,46.2559,46.2879,279700.0
2016-08-03 12:00:00,57.95,58.0,57.9,57.93,178677.0,46.2879,46.3278,46.2479,46.2719,178677.0
2016-08-03 12:10:00,57.93,57.98,57.9,57.93,137171.0,46.2719,46.3118,46.2479,46.2719,137171.0
2016-08-03 12:20:00,57.93,57.93,57.83,57.89,137383.0,46.2719,46.2719,46.192,46.2399,137383.0
2016-08-03 12:30:00,57.89,57.89,57.76,57.88,176237.0,46.2399,46.2399,46.1361,46.2319,176237.0
2016-08-03 12:40:00,57.88,57.99,57.8,57.8,149739.0,46.2319,46.3198,46.168,46.168,149739.0
2016-08-03 12:50:00,57.8,57.87,57.76,57.86,118654.0,46.168,46.224,46.1361,46.216,118654.0
2016-08-03 13:00:00,57.87,57.91,57.8,57.8,147974.0,46.224,46.2559,46.168,46.168,147974.0
2016-08-03 13:10:00,57.81,57.89,57.81,57.89,83703.0,46.176,46.2399,46.176,46.2399,83703.0
2016-08-03 13:20:00,57.89,57.94,57.88,57.9,296847.0,46.2399,46.2799,46.2319,46.2479,296847.0
2016-08-03 13:30:00,57.9,57.98,57.8,57.94,174409.0,46.2479,46.3118,46.168,46.2799,174409.0
2016-08-03 13:40:00,57.94,57.99,57.93,57.98,68346.0,46.2799,46.3198,46.2719,46.3118,68346.0
2016-08-03 13:50:00,57.98,58.03,57.94,57.97,209190.0,46.3118,46.3518,46.2799,46.3038,209190.0
2016-08-03 14:00:00,57.97,58.13,57.95,58.12,271058.0,46.3038,46.4316,46.2879,46.4236,271058.0
2016-08-03 14:10:00,58.12,58.13,57.98,57.98,161666.0,46.4236,46.4316,46.3118,46.3118,161666.0
2016-08-03 14:20:00,57.98,58.01,57.94,57.97,168326.0,46.3118,46.3358,46.2799,46.3038,168326.0
2016-08-03 14:30:00,57.97,58.08,57.95,58.06,181554.0,46.3038,46.3917,46.2879,46.3757,181554.0
2016-08-03 14:40:00,58.07,58.07,57.98,58.02,141235.0,46.3837,46.3837,46.3118,46.3438,141235.0
2016-08-03 14:50:00,58.01,58.05,57.98,58.0,159366.0,46.3358,46.3677,46.3118,46.3278,159366.0
2016-08-03 15:00:00,58.01,58.04,57.95,57.98,198990.0,46.3358,46.3597,46.2879,46.3118,198990.0
2016-08-03 15:10:00,57.98,58.05,57.97,58.0,220779.0,46.3118,46.3677,46.3038,46.3278,220779.0
2016-08-03 15:20:00,58.0,58.09,57.98,58.08,365783.0,46.3278,46.3997,46.3118,46.3917,365783.0
2016-08-03 15:30:00,58.08,58.08,58.0,58.01,249836.0,46.3917,46.3917,46.3278,46.3358,249836.0
2016-08-03 15:40:00,58.01,58.05,57.97,58.0,483250.0,46.3358,46.3677,46.3038,46.3278,483250.0
2016-08-03 15:50:00,58.0,58.23,57.99,58.11,1082312.0,46.3278,46.5115,46.3198,46.4157,1082312.0
2016-08-04 09:30:00,58.06,58.17,57.85,58.17,282680.0,46.3757,46.4636,46.208,46.4636,282680.0
2016-08-04 09:40:00,58.17,58.25,57.92,58.13,584398.0,46.4636,46.5275,46.2639,46.4316,584398.0
2016-08-04 09:50:00,58.14,58.14,57.91,57.97,235858.0,46.4396,46.4396,46.2559,46.3038,235858.0
2016-08-04 10:00:00,57.97,58.01,57.84,57.98,306569.0,46.3038,46.3358,46.2,46.3118,306569.0
2016-08-04 10:10:00,57.98,57.99,57.87,57.9,245853.0,46.3118,46.3198,46.224,46.2479,245853.0
2016-08-04 10:20:00,57.9,57.94,57.85,57.91,167229.0,46.2479,46.2799,46.208,46.2559,167229.0
2016-08-04 10:30:00,57.91,57.96,57.86,57.87,147278.0,46.2559,46.2958,46.216,46.224,147278.0
2016-08-04 10:40:00,57.86,57.87,57.7,57.73,124206.0,46.216,46.224,46.0882,46.1121,124206.0
2016-08-04 10:50:00,57.73,57.78,57.6,57.77,201709.0,46.1121,46.1521,46.0083,46.1441,201709.0
2016-08-04 11:00:00,57.76,57.8,57.71,57.75,132328.0,46.1361,46.168,46.0962,46.1281,132328.0
2016-08-04 11:10:00,57.76,57.85,57.74,57.82,126846.0,46.1361,46.208,46.1201,46.184,126846.0
2016-08-04 11:20:00,57.82,57.89,57.78,57.81,125312.0,46.184,46.2399,46.1521,46.176,125312.0
2016-08-04 11:30:00,57.81,57.83,57.68,57.72,93827.0,46.176,46.192,46.0722,46.1041,93827.0
2016-08-04 11:40:00,57.72,57.76,57.65,57.66,114907.0,46.1041,46.1361,46.0482,46.0562,114907.0
2016-08-04 11:50:00,57.66,57.76,57.64,57.73,155507.0,46.0562,46.1361,46.0402,46.1121,155507.0
2016-08-04 12:00:00,57.73,57.86,57.7,57.82,129010.0,46.1121,46.216,46.0882,46.184,129010.0
2016-08-04 12:10:00,57.82,57.83,57.77,57.82,93186.0,46.184,46.192,46.1441,46.184,93186.0
2016-08-04 12:20:00,57.83,57.84,57.74,57.75,55001.0,46.192,46.2,46.1201,46.1281,55001.0
2016-08-04 12:30:00,57.75,57.79,57.71,57.76,99047.0,46.1281,46.1601,46.0962,46.1361,99047.0
2016-08-04 12:40:00,57.77,57.83,57.74,57.83,115867.0,46.1441,46.192,46.1201,46.192,115867.0
2016-08-04 12:50:00,57.83,57.84,57.73,57.73,59896.0,46.192,46.2,46.1121,46.1121,59896.0
2016-08-04 13:00:00,57.72,57.78,57.7,57.78,88673.0,46.1041,46.1521,46.0882,46.1521,88673.0
2016-08-04 13:10:00,57.78,57.78,57.69,57.76,100585.0,46.1521,46.1521,46.0802,46.1361,100585.0
2016-08-04 13:20:00,57.77,57.79,57.68,57.78,135001.0,46.1441,46.1601,46.0722,46.1521,135001.0
2016-08-04 13:30:00,57.76,57.77,57.74,57.74,67192.0,46.1361,46.1441,46.1201,46.1201,67192.0
2016-08-04 13:40:00,57.75,57.75,57.65,57.67,132633.0,46.1281,46.1281,46.0482,46.0642,132633.0
2016-08-04 13:50:00,57.67,57.69,57.62,57.68,104069.0,46.0642,46.0802,46.0243,46.0722,104069.0
2016-08-04 14:00:00,57.68,57.71,57.67,57.7,95019.0,46.0722,46.0962,46.0642,46.0882,95019.0
2016-08-04 14:10:00,57.69,57.71,57.63,57.69,118089.0,46.0802,46.0962,46.0323,46.0802,118089.0
2016-08-04 14:20:00,57.68,57.75,57.67,57.69,129927.0,46.0722,46.1281,46.0642,46.0802,129927.0
2016-08-04 14:30:00,57.69,57.7,57.67,57.68,81002.0,46.0802,46.0882,46.0642,46.0722,81002.0
2016-08-04 14:40:00,57.68,57.7,57.66,57.7,85604.0,46.0722,46.0882,46.0562,46.0882,85604.0
2016-08-04 14:50:00,57.7,57.71,57.67,57.67,109510.0,46.0882,46.0962,46.0642,46.0642,109510.0
2016-08-04 15:00:00,57.68,57.73,57.66,57.73,116378.0,46.0722,46.1121,46.0562,46.1121,116378.0
2016-08-04 15:10:00,57.73,57.76,57.67,57.7,139426.0,46.1121,46.1361,46.0642,46.0882,139426.0
2016-08-04 15:20:00,57.69,57.71,57.65,57.66,137152.0,46.0802,46.0962,46.0482,46.0562,137152.0
2016-08-04 15:30:00,57.67,57.74,57.64,57.72,237346.0,46.0642,46.1201,46.0402,46.1041,237346.0
2016-08-04 15:40:00,57.73,57.77,57.71,57.75,283008.0,46.1121,46.1441,46.0962,46.1281,283008.0
2016-08-04 15:50:00,57.75,57.75,57.58,57.62,827048.0,46.1281,46.1281,45.9923,46.0243,827048.0
2016-08-05 09:30:00,58.18,58.36,58.12,58.31,199548.0,46.4716,46.6154,46.4236,46.5754,199548.0
2016-08-05 09:40:00,58.31,58.36,58.2,58.22,141066.0,46.5754,46.6154,46.4875,46.5035,141066.0
2016-08-05 09:50:00,58.22,58.44,58.22,58.44,182753.0,46.5035,46.6793,46.5035,46.6793,182753.0
2016-08-05 10:00:00,58.45,58.57,58.44,58.48,168032.0,46.6872,46.7831,46.6793,46.7112,168032.0
2016-08-05 10:10:00,58.48,58.71,58.46,58.64,316772.0,46.7112,46.8949,46.6952,46.839,316772.0
2016-08-05 10:20:00,58.64,58.69,58.52,58.58,110472.0,46.839,46.8789,46.7432,46.7911,110472.0
2016-08-05 10:30:00,58.57,58.65,58.51,58.51,82810.0,46.7831,46.847,46.7352,46.7352,82810.0
2016-08-05 10:40:00,58.51,58.66,58.51,58.61,76670.0,46.7352,46.855,46.7352,46.815,76670.0
2016-08-05 10:50:00,58.6,58.71,58.6,58.7,76999.0,46.8071,46.8949,46.8071,46.8869,76999.0
2016-08-05 11:00:00,58.7,58.77,58.67,58.73,112081.0,46.8869,46.9428,46.863,46.9109,112081.0
2016-08-05 11:10:00,58.73,58.76,58.67,58.75,76807.0,46.9109,46.9349,46.863,46.9269,76807.0
2016-08-05 11:20:00,58.76,58.79,58.68,58.74,129647.0,46.9349,46.9588,46.871,46.9189,129647.0
2016-08-05 11:30:00,58.75,58.84,58.75,58.8,126735.0,46.9269,46.9988,46.9269,46.9668,126735.0
2016-08-05 11:40:00,58.8,58.87,58.79,58.82,59024.0,46.9668,47.0227,46.9588,46.9828,59024.0
2016-08-05 11:50:00,58.82,58.87,58.77,58.79,85227.0,46.9828,47.0227,46.9428,46.9588,85227.0
2016-08-05 12:00:00,58.79,58.81,58.77,58.8,70733.0,46.9588,46.9748,46.9428,46.9668,70733.0
2016-08-05 12:10:00,58.8,58.82,58.79,58.79,58993.0,46.9668,46.9828,46.9588,46.9588,58993.0
2016-08-05 12:20:00,58.8,58.87,58.79,58.87,53697.0,46.9668,47.0227,46.9588,47.0227,53697.0
2016-08-05 12:30:00,58.85,58.86,58.79,58.8,51259.0,47.0067,47.0147,46.9588,46.9668,51259.0
2016-08-05 12:40:00,58.8,58.82,58.78,58.78,88798.0,46.9668,46.9828,46.9508,46.9508,88798.0
2016-08-05 12:50:00,58.78,58.79,58.77,58.78,32973.0,46.9508,46.9588,46.9428,46.9508,32973.0
2016-08-05 13:00:00,58.77,58.77,58.74,58.75,46700.0,46.9428,46.9428,46.9189,46.9269,46700.0
2016-08-05 13:10:00,58.75,58.79,58.74,58.78,60871.0,46.9269,46.9588,46.9189,46.9508,60871.0
2016-08-05 13:20:00,58.78,58.84,58.76,58.84,50054.0,46.9508,46.9988,46.9349,46.9988,50054.0
2016-08-05 13:30:00,58.83,58.85,58.81,58.85,82874.0,46.9908,47.0067,46.9748,47.0067,82874.0
2016-08-05 13:40:00,58.85,58.9,58.84,58.9,70743.0,47.0067,47.0467,46.9988,47.0467,70743.0
2016-08-05 13:50:00,58.9,58.92,58.85,58.92,69198.0,47.0467,47.0627,47.0067,47.0627,69198.0
2016-08-05 14:00:00,58.92,58.93,58.89,58.92,60403.0,47.0627,47.0706,47.0387,47.0627,60403.0
2016-08-05 14:10:00,58.91,58.92,58.85,58.85,74329.0,47.0547,47.0627,47.0067,47.0067,74329.0
2016-08-05 14:20:00,58.86,58.9,58.85,58.9,64929.0,47.0147,47.0467,47.0067,47.0467,64929.0
2016-08-05 14:30:00,58.9,58.93,58.87,58.92,95724.0,47.0467,47.0706,47.0227,47.0627,95724.0
2016-08-05 14:40:00,58.92,58.93,58.88,58.92,64756.0,47.0627,47.0706,47.0307,47.0627,64756.0
2016-08-05 14:50:00,58.92,58.94,58.91,58.94,60253.0,47.0627,47.0786,47.0547,47.0786,60253.0
2016-08-05 15:00:00,58.92,58.97,58.91,58.92,110880.0,47.0627,47.1026,47.0547,47.0627,110880.0
2016-08-05 15:10:00,58.92,58.97,58.91,58.97,86908.0,47.0627,47.1026,47.0547,47.1026,86908.0
2016-08-05 15:20:00,58.97,59.02,58.94,59.0,167114.0,47.1026,47.1425,47.0786,47.1266,167114.0
2016-08-05 15:30:00,59.0,59.0,58.96,58.98,219006.0,47.1266,47.1266,47.0946,47.1106,219006.0
2016-08-05 15:40:00,58.98,59.09,58.98,59.01,303443.0,47.1106,47.1984,47.1106,47.1345,303443.0
2016-08-05 15:50:00,59.02,59.16,59.01,59.09,871161.0,47.1425,47.2544,47.1345,47.1984,871161.0
2016-08-08 09:30:00,59.43,59.73,59.41,59.63,256530.0,47.47,47.7096,47.454,47.6298,256530.0
2016-08-08 09:40:00,59.64,59.67,59.54,59.66,149450.0,47.6378,47.6617,47.5579,47.6537,149450.0
2016-08-08 09:50:00,59.65,59.69,59.51,59.51,180518.0,47.6457,47.6777,47.5339,47.5339,180518.0
2016-08-08 10:00:00,59.51,59.7,59.46,59.62,204670.0,47.5339,47.6857,47.494,47.6218,204670.0
2016-08-08 10:10:00,59.63,59.66,59.58,59.61,118077.0,47.6298,47.6537,47.5898,47.6138,118077.0
2016-08-08 10:20:00,59.62,59.62,59.51,59.54,82098.0,47.6218,47.6218,47.5339,47.5579,82098.0
2016-08-08 10:30:00,59.53,59.67,59.51,59.6,71558.0,47.5499,47.6617,47.5339,47.6058,71558.0
2016-08-08 10:40:00,59.61,59.65,59.52,59.54,100422.0,47.6138,47.6457,47.5419,47.5579,100422.0
2016-08-08 10:50:00,59.55,59.55,59.41,59.54,89676.0,47.5659,47.5659,47.454,47.5579,89676.0
2016-08-08 11:00:00,59.55,59.62,59.5,59.62,86133.0,47.5659,47.6218,47.5259,47.6218,86133.0
2016-08-08 11:10:00,59.62,59.74,59.55,59.73,136708.0,47.6218,47.7176,47.5659,47.7096,136708.0
2016-08-08 11:20:00,59.73,59.81,59.69,59.75,139701.0,47.7096,47.7735,47.6777,47.7256,139701.0
2016-08-08 11:30:00,59.74,59.77,59.64,59.65,128992.0,47.7176,47.7416,47.6378,47.6457,128992.0
2016-08-08 11:40:00,59.64,59.66,59.58,59.58,61460.0,47.6378,47.6537,47.5898,47.5898,61460.0
2016-08-08 11:50:00,59.58,59.66,59.58,59.65,68090.0,47.5898,47.6537,47.5898,47.6457,68090.0
2016-08-08 12:00:00,59.65,59.72,59.65,59.71,75992.0,47.6457,47.7017,47.6457,47.6937,75992.0
2016-08-08 12:10:00,59.7,59.76,59.69,59.73,57604.0,47.6857,47.7336,47.6777,47.7096,57604.0
2016-08-08 12:20:00,59.73,59.76,59.71,59.72,55530.0,47.7096,47.7336,47.6937,47.7017,55530.0
2016-08-08 12:30:00,59.72,59.76,59.71,59.73,43237.0,47.7017,47.7336,47.6937,47.7096,43237.0
2016-08-08 12:40:00,59.72,59.76,59.67,59.71,54346.0,47.7017,47.7336,47.6617,47.6937,54346.0
2016-08-08 12:50:00,59.7,59.74,59.68,59.7,34947.0,47.6857,47.7176,47.6697,47.6857,34947.0
2016-08-08 13:00:00,59.71,59.72,59.6,59.63,52702.0,47.6937,47.7017,47.6058,47.6298,52702.0
2016-08-08 13:10:00,59.63,59.7,59.62,59.66,58040.0,47.6298,47.6857,47.6218,47.6537,58040.0
2016-08-08 13:20:00,59.65,59.65,59.57,59.6,55950.0,47.6457,47.6457,47.5818,47.6058,55950.0
2016-08-08 13:30:00,59.6,59.62,59.54,59.54,51298.0,47.6058,47.6218,47.5579,47.5579,51298.0
2016-08-08 13:40:00,59.54,59.57,59.48,59.49,60670.0,47.5579,47.5818,47.51,47.5179,60670.0
2016-08-08 13:50:00,59.48,59.58,59.48,59.54,57373.0,47.51,47.5898,47.51,47.5579,57373.0
2016-08-08 14:00:00,59.55,59.56,59.45,59.45,67670.0,47.5659,47.5739,47.486,47.486,67670.0
2016-08-08 14:10:00,59.45,59.46,59.38,59.39,110016.0,47.486,47.494,47.4301,47.4381,110016.0
2016-08-08 14:20:00,59.39,59.39,59.28,59.36,144252.0,47.4381,47.4381,47.3502,47.4141,144252.0
2016-08-08 14:30:00,59.37,59.44,59.36,59.42,72369.0,47.4221,47.478,47.4141,47.462,72369.0
2016-08-08 14:40:00,59.41,59.44,59.35,59.41,46076.0,47.454,47.478,47.4061,47.454,46076.0
2016-08-08 14:50:00,59.41,59.49,59.39,59.44,75477.0,47.454,47.5179,47.4381,47.478,75477.0
2016-08-08 15:00:00,59.44,59.45,59.37,59.4,73056.0,47.478,47.486,47.4221,47.4461,73056.0
2016-08-08 15:10:00,59.4,59.4,59.34,59.38,72342.0,47.4461,47.4461,47.3981,47.4301,72342.0
2016-08-08 15:20:00,59.38,59.46,59.37,59.41,63317.0,47.4301,47.494,47.4221,47.454,63317.0
2016-08-08 15:30:00,59.42,59.47,59.4,59.42,108137.0,47.462,47.502,47.4461,47.462,108137.0
2016-08-08 15:40:00,59.42,59.43,59.37,59.37,170505.0,47.462,47.47,47.4221,47.4221,170505.0
2016-08-08 15:50:00,59.37,59.4,59.33,59.37,463847.0,47.4221,47.4461,47.3901,47.4221,463847.0
2016-08-09 09:30:00,59.29,59.52,59.26,59.48,191342.0,47.3582,47.5419,47.3342,47.51,191342.0
2016-08-09 09:40:00,59.48,59.55,59.47,59.5,151016.0,47.51,47.5659,47.502,47.5259,151016.0
2016-08-09 09:50:00,59.51,59.54,59.49,59.5,111231.0,47.5339,47.5579,47.5179,47.5259,111231.0
2016-08-09 10:00:00,59.5,59.52,59.36,59.38,99075.0,47.5259,47.5419,47.4141,47.4301,99075.0
2016-08-09 10:10:00,59.38,59.49,59.38,59.45,45817.0,47.4301,47.5179,47.4301,47.486,45817.0
2016-08-09 10:20:00,59.45,59.48,59.39,59.41,43351.0,47.486,47.51,47.4381,47.454,43351.0
2016-08-09 10:30:00,59.41,59.48,59.4,59.44,56713.0,47.454,47.51,47.4461,47.478,56713.0
2016-08-09 10:40:00,59.45,59.45,59.33,59.36,65702.0,47.486,47.486,47.3901,47.4141,65702.0
2016-08-09 10:50:00,59.37,59.38,59.3,59.3,65803.0,47.4221,47.4301,47.3662,47.3662,65803.0
2016-08-09 11:00:00,59.31,59.4,59.3,59.39,68182.0,47.3742,47.4461,47.3662,47.4381,68182.0
2016-08-09 11:10:00,59.39,59.43,59.38,59.4,49925.0,47.4381,47.47,47.4301,47.4461,49925.0
2016-08-09 11:20:00,59.41,59.41,59.33,59.33,48239.0,47.454,47.454,47.3901,47.3901,48239.0
2016-08-09 11:30:00,59.34,59.39,59.3,59.31,60372.0,47.3981,47.4381,47.3662,47.3742,60372.0
2016-08-09 11:40:00,59.3,59.32,59.26,59.29,64923.0,47.3662,47.3822,47.3342,47.3582,64923.0
2016-08-09 11:50:00,59.28,59.28,59.25,59.25,50582.0,47.3502,47.3502,47.3262,47.3262,50582.0
2016-08-09 12:00:00,59.25,59.33,59.25,59.3,60978.0,47.3262,47.3901,47.3262,47.3662,60978.0
2016-08-09 12:10:00,59.3,59.31,59.23,59.28,45735.0,47.3662,47.3742,47.3103,47.3502,45735.0
2016-08-09 12:20:00,59.29,59.29,59.19,59.19,39533.0,47.3582,47.3582,47.2783,47.2783,39533.0
2016-08-09 12:30:00,59.2,59.25,59.2,59.23,43303.0,47.2863,47.3262,47.2863,47.3103,43303.0
2016-08-09 12:40:00,59.24,59.24,59.12,59.18,66530.0,47.3183,47.3183,47.2224,47.2703,66530.0
2016-08-09 12:50:00,59.17,59.23,59.17,59.18,35505.0,47.2623,47.3103,47.2623,47.2703,35505.0
2016-08-09 13:00:00,59.19,59.27,59.19,59.25,45768.0,47.2783,47.3422,47.2783,47.3262,45768.0
2016-08-09 13:10:00,59.25,59.26,59.2,59.25,34065.0,47.3262,47.3342,47.2863,47.3262,34065.0
2016-08-09 13:20:00,59.24,59.25,59.19,59.2,43427.0,47.3183,47.3262,47.2783,47.2863,43427.0
2016-08-09 13:30:00,59.2,59.24,59.19,59.2,54289.0,47.2863,47.3183,47.2783,47.2863,54289.0
2016-08-09 13:40:00,59.2,59.2,59.15,59.18,40929.0,47.2863,47.2863,47.2464,47.2703,40929.0
2016-08-09 13:50:00,59.18,59.2,59.14,59.19,60281.0,47.2703,47.2863,47.2384,47.2783,60281.0
2016-08-09 14:00:00,59.19,59.2,59.16,59.19,40812.0,47.2783,47.2863,47.2544,47.2783,40812.0
2016-08-09 14:10:00,59.18,59.2,59.14,59.15,43416.0,47.2703,47.2863,47.2384,47.2464,43416.0
2016-08-09 14:20:00,59.15,59.16,59.1,59.11,68608.0,47.2464,47.2544,47.2064,47.2144,68608.0
2016-08-09 14:30:00,59.11,59.21,59.11,59.18,154335.0,47.2144,47.2943,47.2144,47.2703,154335.0
2016-08-09 14:40:00,59.17,59.19,59.12,59.16,95118.0,47.2623,47.2783,47.2224,47.2544,95118.0
2016-08-09 14:50:00,59.16,59.25,59.15,59.25,99496.0,47.2544,47.3262,47.2464,47.3262,99496.0
2016-08-09 15:00:00,59.25,59.3,59.23,59.29,77532.0,47.3262,47.3662,47.3103,47.3582,77532.0
2016-08-09 15:10:00,59.29,59.32,59.25,59.28,162455.0,47.3582,47.3822,47.3262,47.3502,162455.0
2016-08-09 15:20:00,59.28,59.31,59.27,59.3,73127.0,47.3502,47.3742,47.3422,47.3662,73127.0
2016-08-09 15:30:00,59.29,59.32,59.27,59.32,90512.0,47.3582,47.3822,47.3422,47.3822,90512.0
2016-08-09 15:40:00,59.32,59.33,59.27,59.32,141985.0,47.3822,47.3901,47.3422,47.3822,141985.0
2016-08-09 15:50:00,59.32,59.34,59.26,59.28,364499.0,47.3822,47.3981,47.3342,47.3502,364499.0
2016-08-10 09:30:00,59.27,59.35,59.03,59.11,119259.0,47.3422,47.4061,47.1505,47.2144,119259.0
2016-08-10 09:40:00,59.11,59.16,59.08,59.13,234238.0,47.2144,47.2544,47.1905,47.2304,234238.0
2016-08-10 09:50:00,59.13,59.33,59.13,59.25,84865.0,47.2304,47.3901,47.2304,47.3262,84865.0
2016-08-10 10:00:00,59.25,59.39,59.25,59.3,72234.0,47.3262,47.4381,47.3262,47.3662,72234.0
2016-08-10 10:10:00,59.31,59.32,59.23,59.26,53069.0,47.3742,47.3822,47.3103,47.3342,53069.0
2016-08-10 10:20:00,59.25,59.36,59.25,59.25,42734.0,47.3262,47.4141,47.3262,47.3262,42734.0
2016-08-10 10:30:00,59.25,59.31,59.23,59.24,58039.0,47.3262,47.3742,47.3103,47.3183,58039.0
2016-08-10 10:40:00,59.24,59.3,59.22,59.28,81449.0,47.3183,47.3662,47.3023,47.3502,81449.0
2016-08-10 10:50:00,59.28,59.39,59.27,59.37,97745.0,47.3502,47.4381,47.3422,47.4221,97745.0
2016-08-10 11:00:00,59.36,59.41,59.28,59.28,51603.0,47.4141,47.454,47.3502,47.3502,51603.0
2016-08-10 11:10:00,59.28,59.29,59.16,59.18,69931.0,47.3502,47.3582,47.2544,47.2703,69931.0
2016-08-10 11:20:00,59.17,59.22,59.13,59.18,56367.0,47.2623,47.3023,47.2304,47.2703,56367.0
2016-08-10 11:30:00,59.17,59.17,59.12,59.15,61786.0,47.2623,47.2623,47.2224,47.2464,61786.0
2016-08-10 11:40:00,59.14,59.16,59.06,59.07,54103.0,47.2384,47.2544,47.1745,47.1825,54103.0
2016-08-10 11:50:00,59.08,59.17,59.07,59.11,48651.0,47.1905,47.2623,47.1825,47.2144,48651.0
2016-08-10 12:00:00,59.1,59.18,59.07,59.17,44387.0,47.2064,47.2703,47.1825,47.2623,44387.0
2016-08-10 12:10:00,59.18,59.18,59.11,59.14,52804.0,47.2703,47.2703,47.2144,47.2384,52804.0
2016-08-10 12:20:00,59.15,59.2,59.13,59.17,52291.0,47.2464,47.2863,47.2304,47.2623,52291.0
2016-08-10 12:30:00,59.17,59.21,59.16,59.21,29906.0,47.2623,47.2943,47.2544,47.2943,29906.0
2016-08-10 12:40:00,59.21,59.22,59.15,59.2,39825.0,47.2943,47.3023,47.2464,47.2863,39825.0
2016-08-10 12:50:00,59.2,59.24,59.07,59.09,101487.0,47.2863,47.3183,47.1825,47.1984,101487.0
2016-08-10 13:00:00,59.08,59.16,59.08,59.11,78873.0,47.1905,47.2544,47.1905,47.2144,78873.0
2016-08-10 13:10:00,59.1,59.11,59.01,59.01,71152.0,47.2064,47.2144,47.1345,47.1345,71152.0
2016-08-10 13:20:00,59.01,59.08,58.96,59.08,122630.0,47.1345,47.1905,47.0946,47.1905,122630.0
2016-08-10 13:30:00,59.07,59.08,59.0,59.05,45411.0,47.1825,47.1905,47.1266,47.1665,45411.0
2016-08-10 13:40:00,59.05,59.12,59.02,59.05,47856.0,47.1665,47.2224,47.1425,47.1665,47856.0
2016-08-10 13:50:00,59.04,59.08,59.04,59.06,48894.0,47.1585,47.1905,47.1585,47.1745,48894.0
2016-08-10 14:00:00,59.05,59.12,59.04,59.05,60062.0,47.1665,47.2224,47.1585,47.1665,60062.0
2016-08-10 14:10:00,59.05,59.08,58.97,58.99,59835.0,47.1665,47.1905,47.1026,47.1186,59835.0
2016-08-10 14:20:00,59.0,59.02,58.93,58.96,46428.0,47.1266,47.1425,47.0706,47.0946,46428.0
2016-08-10 14:30:00,58.96,58.97,58.91,58.96,43596.0,47.0946,47.1026,47.0547,47.0946,43596.0
2016-08-10 14:40:00,58.95,59.03,58.95,59.01,40570.0,47.0866,47.1505,47.0866,47.1345,40570.0
2016-08-10 14:50:00,59.01,59.03,58.98,59.02,62212.0,47.1345,47.1505,47.1106,47.1425,62212.0
2016-08-10 15:00:00,59.02,59.02,58.96,58.98,83091.0,47.1425,47.1425,47.0946,47.1106,83091.0
2016-08-10 15:10:00,58.98,59.01,58.98,58.99,112553.0,47.1106,47.1345,47.1106,47.1186,112553.0
2016-08-10 15:20:00,58.99,59.06,58.99,59.01,174974.0,47.1186,47.1745,47.1186,47.1345,174974.0
2016-08-10 15:30:00,59.01,59.02,58.96,58.98,115744.0,47.1345,47.1425,47.0946,47.1106,115744.0
2016-08-10 15:40:00,58.98,59.01,58.91,58.96,142500.0,47.1106,47.1345,47.0547,47.0946,142500.0
2016-08-10 15:50:00,58.96,59.01,58.94,59.01,208447.0,47.0946,47.1345,47.0786,47.1345,208447.0
2016-08-11 09:30:00,59.2,59.34,59.14,59.19,124749.0,47.2863,47.3981,47.2384,47.2783,124749.0
2016-08-11 09:40:00,59.19,59.39,59.19,59.33,112347.0,47.2783,47.4381,47.2783,47.3901,112347.0
2016-08-11 09:50:00,59.34,59.38,59.2,59.22,93566.0,47.3981,47.4301,47.2863,47.3023,93566.0
2016-08-11 10:00:00,59.23,59.34,59.2,59.22,85418.0,47.3103,47.3981,47.2863,47.3023,85418.0
2016-08-11 10:10:00,59.22,59.33,59.2,59.31,64220.0,47.3023,47.3901,47.2863,47.3742,64220.0
2016-08-11 10:20:00,59.31,59.43,59.27,59.43,70035.0,47.3742,47.47,47.3422,47.47,70035.0
2016-08-11 10:30:00,59.43,59.52,59.43,59.52,127874.0,47.47,47.5419,47.47,47.5419,127874.0
2016-08-11 10:40:00,59.51,59.55,59.42,59.45,49730.0,47.5339,47.5659,47.462,47.486,49730.0
2016-08-11 10:50:00,59.46,59.49,59.37,59.39,56296.0,47.494,47.5179,47.4221,47.4381,56296.0
2016-08-11 11:00:00,59.39,59.44,59.39,59.42,35505.0,47.4381,47.478,47.4381,47.462,35505.0
2016-08-11 11:10:00,59.42,59.44,59.35,59.38,39603.0,47.462,47.478,47.4061,47.4301,39603.0
2016-08-11 11:20:00,59.37,59.46,59.37,59.41,42857.0,47.4221,47.494,47.4221,47.454,42857.0
2016-08-11 11:30:00,59.42,59.5,59.39,59.45,40612.0,47.462,47.5259,47.4381,47.486,40612.0
2016-08-11 11:40:00,59.44,59.46,59.41,59.43,37308.0,47.478,47.494,47.454,47.47,37308.0
2016-08-11 11:50:00,59.44,59.54,59.43,59.51,149881.0,47.478,47.5579,47.47,47.5339,149881.0
2016-08-11 12:00:00,59.52,59.52,59.44,59.45,62136.0,47.5419,47.5419,47.478,47.486,62136.0
2016-08-11 12:10:00,59.45,59.46,59.39,59.39,36643.0,47.486,47.494,47.4381,47.4381,36643.0
2016-08-11 12:20:00,59.39,59.42,59.38,59.41,34794.0,47.4381,47.462,47.4301,47.454,34794.0
2016-08-11 12:30:00,59.42,59.46,59.4,59.42,33821.0,47.462,47.494,47.4461,47.462,33821.0
2016-08-11 12:40:00,59.43,59.49,59.41,59.44,29699.0,47.47,47.5179,47.454,47.478,29699.0
2016-08-11 12:50:00,59.44,59.44,59.41,59.41,16314.0,47.478,47.478,47.454,47.454,16314.0
2016-08-11 13:00:00,59.42,59.44,59.37,59.41,54196.0,47.462,47.478,47.4221,47.454,54196.0
2016-08-11 13:10:00,59.41,59.42,59.35,59.35,27036.0,47.454,47.462,47.4061,47.4061,27036.0
2016-08-11 13:20:00,59.35,59.38,59.33,59.36,29522.0,47.4061,47.4301,47.3901,47.4141,29522.0
2016-08-11 13:30:00,59.37,59.4,59.33,59.33,31819.0,47.4221,47.4461,47.3901,47.3901,31819.0
2016-08-11 13:40:00,59.34,59.35,59.32,59.33,26391.0,47.3981,47.4061,47.3822,47.3901,26391.0
2016-08-11 13:50:00,59.34,59.37,59.32,59.34,42081.0,47.3981,47.4221,47.3822,47.3981,42081.0
2016-08-11 14:00:00,59.34,59.38,59.33,59.36,30634.0,47.3981,47.4301,47.3901,47.4141,30634.0
2016-08-11 14:10:00,59.36,59.4,59.36,59.37,57512.0,47.4141,47.4461,47.4141,47.4221,57512.0
2016-08-11 14:20:00,59.38,59.39,59.32,59.32,76151.0,47.4301,47.4381,47.3822,47.3822,76151.0
2016-08-11 14:30:00,59.32,59.33,59.28,59.28,34258.0,47.3822,47.3901,47.3502,47.3502,34258.0
2016-08-11 14:40:00,59.28,59.32,59.27,59.29,50009.0,47.3502,47.3822,47.3422,47.3582,50009.0
2016-08-11 14:50:00,59.29,59.32,59.24,59.28,50216.0,47.3582,47.3822,47.3183,47.3502,50216.0
2016-08-11 15:00:00,59.28,59.31,59.21,59.23,80621.0,47.3502,47.3742,47.2943,47.3103,80621.0
2016-08-11 15:10:00,59.23,59.25,59.22,59.25,33069.0,47.3103,47.3262,47.3023,47.3262,33069.0
2016-08-11 15:20:00,59.25,59.27,59.23,59.25,31360.0,47.3262,47.3422,47.3103,47.3262,31360.0
2016-08-11 15:30:00,59.24,59.3,59.23,59.3,56196.0,47.3183,47.3662,47.3103,47.3662,56196.0
2016-08-11 15:40:00,59.3,59.34,59.29,59.29,135226.0,47.3662,47.3981,47.3582,47.3582,135226.0
2016-08-11 15:50:00,59.3,59.3,59.17,59.18,339274.0,47.3662,47.3662,47.2623,47.2703,339274.0
2016-08-12 09:30:00,58.84,58.97,58.77,58.78,118209.0,46.9988,47.1026,46.9428,46.9508,118209.0
2016-08-12 09:40:00,58.78,58.84,58.74,58.83,99423.0,46.9508,46.9988,46.9189,46.9908,99423.0
2016-08-12 09:50:00,58.83,58.86,58.74,58.75,139275.0,46.9908,47.0147,46.9189,46.9269,139275.0
2016-08-12 10:00:00,58.76,58.93,58.75,58.9,79840.0,46.9349,47.0706,46.9269,47.0467,79840.0
2016-08-12 10:10:00,58.89,58.97,58.87,58.87,34269.0,47.0387,47.1026,47.0227,47.0227,34269.0
2016-08-12 10:20:00,58.87,58.96,58.83,58.83,32817.0,47.0227,47.0946,46.9908,46.9908,32817.0
2016-08-12 10:30:00,58.82,58.85,58.73,58.74,55262.0,46.9828,47.0067,46.9109,46.9189,55262.0
2016-08-12 10:40:00,58.74,58.76,58.71,58.76,67609.0,46.9189,46.9349,46.8949,46.9349,67609.0
2016-08-12 10:50:00,58.75,58.82,58.73,58.76,45463.0,46.9269,46.9828,46.9109,46.9349,45463.0
2016-08-12 11:00:00,58.77,58.82,58.76,58.77,46706.0,46.9428,46.9828,46.9349,46.9428,46706.0
2016-08-12 11:10:00,58.78,58.78,58.74,58.76,31518.0,46.9508,46.9508,46.9189,46.9349,31518.0
2016-08-12 11:20:00,58.76,58.87,58.75,58.87,43308.0,46.9349,47.0227,46.9269,47.0227,43308.0
2016-08-12 11:30:00,58.87,58.9,58.85,58.87,30575.0,47.0227,47.0467,47.0067,47.0227,30575.0
2016-08-12 11:40:00,58.88,58.91,58.84,58.88,35351.0,47.0307,47.0547,46.9988,47.0307,35351.0
2016-08-12 11:50:00,58.88,58.9,58.8,58.83,21034.0,47.0307,47.0467,46.9668,46.9908,21034.0
2016-08-12 12:00:00,58.83,58.84,58.75,58.77,45544.0,46.9908,46.9988,46.9269,46.9428,45544.0
2016-08-12 12:10:00,58.77,58.78,58.73,58.76,37590.0,46.9428,46.9508,46.9109,46.9349,37590.0
2016-08-12 12:20:00,58.77,58.82,58.77,58.81,39395.0,46.9428,46.9828,46.9428,46.9748,39395.0
2016-08-12 12:30:00,58.8,58.85,58.77,58.85,30750.0,46.9668,47.0067,46.9428,47.0067,30750.0
2016-08-12 12:40:00,58.85,58.89,58.84,58.87,29159.0,47.0067,47.0387,46.9988,47.0227,29159.0
2016-08-12 12:50:00,58.86,58.87,58.8,58.8,35499.0,47.0147,47.0227,46.9668,46.9668,35499.0
2016-08-12 13:00:00,58.8,58.81,58.75,58.8,63726.0,46.9668,46.9748,46.9269,46.9668,63726.0
2016-08-12 13:10:00,58.8,58.85,58.79,58.83,17980.0,46.9668,47.0067,46.9588,46.9908,17980.0
2016-08-12 13:20:00,58.82,58.85,58.8,58.85,23007.0,46.9828,47.0067,46.9668,47.0067,23007.0
2016-08-12 13:30:00,58.84,58.85,58.82,58.82,24227.0,46.9988,47.0067,46.9828,46.9828,24227.0
2016-08-12 13:40:00,58.83,58.84,58.77,58.78,30581.0,46.9908,46.9988,46.9428,46.9508,30581.0
2016-08-12 13:50:00,58.77,58.79,58.74,58.76,34377.0,46.9428,46.9588,46.9189,46.9349,34377.0
2016-08-12 14:00:00,58.76,58.84,58.75,58.84,37962.0,46.9349,46.9988,46.9269,46.9988,37962.0
2016-08-12 14:10:00,58.83,58.86,58.82,58.84,25006.0,46.9908,47.0147,46.9828,46.9988,25006.0
2016-08-12 14:20:00,58.84,58.88,58.83,58.86,23291.0,46.9988,47.0307,46.9908,47.0147,23291.0
2016-08-12 14:30:00,58.86,58.88,58.85,58.86,21924.0,47.0147,47.0307,47.0067,47.0147,21924.0
2016-08-12 14:40:00,58.87,58.91,58.86,58.87,33237.0,47.0227,47.0547,47.0147,47.0227,33237.0
2016-08-12 14:50:00,58.87,58.88,58.83,58.85,29573.0,47.0227,47.0307,46.9908,47.0067,29573.0
2016-08-12 15:00:00,58.84,58.85,58.8,58.8,45387.0,46.9988,47.0067,46.9668,46.9668,45387.0
2016-08-12 15:10:00,58.8,58.83,58.77,58.83,55301.0,46.9668,46.9908,46.9428,46.9908,55301.0
2016-08-12 15:20:00,58.82,58.83,58.79,58.79,40074.0,46.9828,46.9908,46.9588,46.9588,40074.0
2016-08-12 15:30:00,58.8,58.85,58.79,58.82,70112.0,46.9668,47.0067,46.9588,46.9828,70112.0
2016-08-12 15:40:00,58.82,58.88,58.81,58.85,110901.0,46.9828,47.0307,46.9748,47.0067,110901.0
2016-08-12 15:50:00,58.86,58.88,58.84,58.85,219091.0,47.0147,47.0307,46.9988,47.0067,219091.0
2016-08-15 09:30:00,59.02,59.19,59.02,59.16,64961.0,47.1425,47.2783,47.1425,47.2544,64961.0
2016-08-15 09:40:00,59.16,59.22,59.09,59.14,56289.0,47.2544,47.3023,47.1984,47.2384,56289.0
2016-08-15 09:50:00,59.13,59.17,59.03,59.03,68415.0,47.2304,47.2623,47.1505,47.1505,68415.0
2016-08-15 10:00:00,59.04,59.12,59.03,59.07,31677.0,47.1585,47.2224,47.1505,47.1825,31677.0
2016-08-15 10:10:00,59.07,59.18,59.06,59.16,45190.0,47.1825,47.2703,47.1745,47.2544,45190.0
2016-08-15 10:20:00,59.17,59.22,59.14,59.15,72372.0,47.2623,47.3023,47.2384,47.2464,72372.0
2016-08-15 10:30:00,59.15,59.19,59.14,59.15,139103.0,47.2464,47.2783,47.2384,47.2464,139103.0
2016-08-15 10:40:00,59.15,59.16,59.07,59.09,76801.0,47.2464,47.2544,47.1825,47.1984,76801.0
2016-08-15 10:50:00,59.1,59.13,59.08,59.12,56782.0,47.2064,47.2304,47.1905,47.2224,56782.0
2016-08-15 11:00:00,59.12,59.15,59.1,59.14,58004.0,47.2224,47.2464,47.2064,47.2384,58004.0
2016-08-15 11:10:00,59.14,59.15,59.06,59.06,128724.0,47.2384,47.2464,47.1745,47.1745,128724.0
2016-08-15 11:20:00,59.05,59.12,59.03,59.1,51920.0,47.1665,47.2224,47.1505,47.2064,51920.0
2016-08-15 11:30:00,59.1,59.13,59.08,59.11,39373.0,47.2064,47.2304,47.1905,47.2144,39373.0
2016-08-15 11:40:00,59.1,59.13,59.0,59.0,66929.0,47.2064,47.2304,47.1266,47.1266,66929.0
2016-08-15 11:50:00,59.0,59.05,59.0,59.04,57640.0,47.1266,47.1665,47.1266,47.1585,57640.0
2016-08-15 12:00:00,59.05,59.14,59.04,59.11,57257.0,47.1665,47.2384,47.1585,47.2144,57257.0
2016-08-15 12:10:00,59.12,59.13,59.05,59.1,36736.0,47.2224,47.2304,47.1665,47.2064,36736.0
2016-08-15 12:20:00,59.1,59.11,59.0,59.01,60325.0,47.2064,47.2144,47.1266,47.1345,60325.0
2016-08-15 12:30:00,59.01,59.04,59.0,59.01,29756.0,47.1345,47.1585,47.1266,47.1345,29756.0
2016-08-15 12:40:00,59.01,59.08,58.99,59.04,99389.0,47.1345,47.1905,47.1186,47.1585,99389.0
2016-08-15 12:50:00,59.04,59.07,58.95,59.01,125924.0,47.1585,47.1825,47.0866,47.1345,125924.0
2016-08-15 13:00:00,59.02,59.09,59.0,59.03,71722.0,47.1425,47.1984,47.1266,47.1505,71722.0
2016-08-15 13:10:00,59.03,59.04,59.01,59.03,45229.0,47.1505,47.1585,47.1345,47.1505,45229.0
2016-08-15 13:20:00,59.03,59.05,58.99,59.05,32554.0,47.1505,47.1665,47.1186,47.1665,32554.0
2016-08-15 13:30:00,59.04,59.08,59.03,59.03,41772.0,47.1585,47.1905,47.1505,47.1505,41772.0
2016-08-15 13:40:00,59.03,59.11,59.03,59.04,69723.0,47.1505,47.2144,47.1505,47.1585,69723.0
2016-08-15 13:50:00,59.05,59.09,59.04,59.07,43299.0,47.1665,47.1984,47.1585,47.1825,43299.0
2016-08-15 14:00:00,59.08,59.15,59.07,59.1,62523.0,47.1905,47.2464,47.1825,47.2064,62523.0
2016-08-15 14:10:00,59.11,59.16,59.06,59.15,54008.0,47.2144,47.2544,47.1745,47.2464,54008.0
2016-08-15 14:20:00,59.16,59.2,59.14,59.2,70476.0,47.2544,47.2863,47.2384,47.2863,70476.0
2016-08-15 14:30:00,59.19,59.3,59.19,59.29,92035.0,47.2783,47.3662,47.2783,47.3582,92035.0
2016-08-15 14:40:00,59.29,59.33,59.27,59.33,71189.0,47.3582,47.3901,47.3422,47.3901,71189.0
2016-08-15 14:50:00,59.33,59.34,59.27,59.27,57248.0,47.3901,47.3981,47.3422,47.3422,57248.0
2016-08-15 15:00:00,59.27,59.29,59.23,59.25,46268.0,47.3422,47.3582,47.3103,47.3262,46268.0
2016-08-15 15:10:00,59.25,59.29,59.24,59.25,33268.0,47.3262,47.3582,47.3183,47.3262,33268.0
2016-08-15 15:20:00,59.25,59.26,59.18,59.18,55646.0,47.3262,47.3342,47.2703,47.2703,55646.0
2016-08-15 15:30:00,59.19,59.24,59.18,59.23,77502.0,47.2783,47.3183,47.2703,47.3103,77502.0
2016-08-15 15:40:00,59.22,59.31,59.22,59.3,125123.0,47.3023,47.3742,47.3023,47.3662,125123.0
2016-08-15 15:50:00,59.29,59.29,59.21,59.22,234304.0,47.3582,47.3582,47.2943,47.3023,234304.0
2016-08-16 09:30:00,58.98,59.04,58.75,59.02,92652.0,47.1106,47.1585,46.9269,47.1425,92652.0
2016-08-16 09:40:00,59.02,59.04,58.94,58.98,96075.0,47.1425,47.1585,47.0786,47.1106,96075.0
2016-08-16 09:50:00,58.98,59.13,58.98,59.11,81110.0,47.1106,47.2304,47.1106,47.2144,81110.0
2016-08-16 10:00:00,59.1,59.21,59.08,59.1,89505.0,47.2064,47.2943,47.1905,47.2064,89505.0
2016-08-16 10:10:00,59.1,59.23,59.09,59.12,59927.0,47.2064,47.3103,47.1984,47.2224,59927.0
2016-08-16 10:20:00,59.13,59.32,59.11,59.3,141298.0,47.2304,47.3822,47.2144,47.3662,141298.0
2016-08-16 10:30:00,59.29,59.29,59.15,59.24,90232.0,47.3582,47.3582,47.2464,47.3183,90232.0
2016-08-16 10:40:00,59.23,59.27,59.17,59.21,71716.0,47.3103,47.3422,47.2623,47.2943,71716.0
2016-08-16 10:50:00,59.2,59.24,59.16,59.18,49438.0,47.2863,47.3183,47.2544,47.2703,49438.0
2016-08-16 11:00:00,59.17,59.27,59.17,59.26,83540.0,47.2623,47.3422,47.2623,47.3342,83540.0
2016-08-16 11:10:00,59.26,59.35,59.25,59.34,76727.0,47.3342,47.4061,47.3262,47.3981,76727.0
2016-08-16 11:20:00,59.35,59.37,59.26,59.28,72231.0,47.4061,47.4221,47.3342,47.3502,72231.0
2016-08-16 11:30:00,59.28,59.28,59.13,59.15,64283.0,47.3502,47.3502,47.2304,47.2464,64283.0
2016-08-16 11:40:00,59.15,59.18,59.12,59.16,77044.0,47.2464,47.2703,47.2224,47.2544,77044.0
2016-08-16 11:50:00,59.16,59.22,59.15,59.19,56033.0,47.2544,47.3023,47.2464,47.2783,56033.0
2016-08-16 12:00:00,59.18,59.22,59.15,59.22,56212.0,47.2703,47.3023,47.2464,47.3023,56212.0
2016-08-16 12:10:00,59.22,59.29,59.22,59.28,89554.0,47.3023,47.3582,47.3023,47.3502,89554.0
2016-08-16 12:20:00,59.29,59.29,59.22,59.26,70540.0,47.3582,47.3582,47.3023,47.3342,70540.0
2016-08-16 12:30:00,59.25,59.33,59.24,59.32,55435.0,47.3262,47.3901,47.3183,47.3822,55435.0
2016-08-16 12:40:00,59.33,59.37,59.32,59.36,49715.0,47.3901,47.4221,47.3822,47.4141,49715.0
2016-08-16 12:50:00,59.36,59.41,59.36,59.4,60304.0,47.4141,47.454,47.4141,47.4461,60304.0
2016-08-16 13:00:00,59.4,59.43,59.36,59.42,52709.0,47.4461,47.47,47.4141,47.462,52709.0
2016-08-16 13:10:00,59.43,59.43,59.34,59.34,31001.0,47.47,47.47,47.3981,47.3981,31001.0
2016-08-16 13:20:00,59.35,59.36,59.29,59.29,64106.0,47.4061,47.4141,47.3582,47.3582,64106.0
2016-08-16 13:30:00,59.29,59.39,59.27,59.39,89296.0,47.3582,47.4381,47.3422,47.4381,89296.0
2016-08-16 13:40:00,59.39,59.49,59.38,59.46,73772.0,47.4381,47.5179,47.4301,47.494,73772.0
2016-08-16 13:50:00,59.46,59.5,59.45,59.45,49912.0,47.494,47.5259,47.486,47.486,49912.0
2016-08-16 14:00:00,59.46,59.51,59.43,59.43,86924.0,47.494,47.5339,47.47,47.47,86924.0
2016-08-16 14:10:00,59.44,59.45,59.37,59.43,50811.0,47.478,47.486,47.4221,47.47,50811.0
2016-08-16 14:20:00,59.43,59.49,59.42,59.48,44039.0,47.47,47.5179,47.462,47.51,44039.0
2016-08-16 14:30:00,59.47,59.52,59.46,59.51,53897.0,47.502,47.5419,47.494,47.5339,53897.0
2016-08-16 14:40:00,59.5,59.57,59.41,59.45,95281.0,47.5259,47.5818,47.454,47.486,95281.0
2016-08-16 14:50:00,59.44,59.53,59.44,59.52,55890.0,47.478,47.5499,47.478,47.5419,55890.0
2016-08-16 15:00:00,59.51,59.55,59.49,59.49,100496.0,47.5339,47.5659,47.5179,47.5179,100496.0
2016-08-16 15:10:00,59.49,59.51,59.45,59.49,89469.0,47.5179,47.5339,47.486,47.5179,89469.0
2016-08-16 15:20:00,59.49,59.5,59.44,59.5,86637.0,47.5179,47.5259,47.478,47.5259,86637.0
2016-08-16 15:30:00,59.49,59.5,59.43,59.44,148413.0,47.5179,47.5259,47.47,47.478,148413.0
2016-08-16 15:40:00,59.44,59.44,59.36,59.37,217157.0,47.478,47.478,47.4141,47.4221,217157.0
2016-08-16 15:50:00,59.37,59.39,59.29,59.3,258871.0,47.4221,47.4381,47.3582,47.3662,258871.0
2016-08-17 09:30:00,59.26,59.4,59.13,59.14,111275.0,47.3342,47.4461,47.2304,47.2384,111275.0
2016-08-17 09:40:00,59.13,59.14,59.1,59.14,146869.0,47.2304,47.2384,47.2064,47.2384,146869.0
2016-08-17 09:50:00,59.13,59.19,58.99,58.99,108850.0,47.2304,47.2783,47.1186,47.1186,108850.0
2016-08-17 10:00:00,58.99,59.11,58.96,59.09,126286.0,47.1186,47.2144,47.0946,47.1984,126286.0
2016-08-17 10:10:00,59.1,59.13,59.06,59.12,63930.0,47.2064,47.2304,47.1745,47.2224,63930.0
2016-08-17 10:20:00,59.12,59.14,59.02,59.02,80912.0,47.2224,47.2384,47.1425,47.1425,80912.0
2016-08-17 10:30:00,59.02,59.08,59.0,59.02,114914.0,47.1425,47.1905,47.1266,47.1425,114914.0
2016-08-17 10:40:00,59.01,59.03,58.96,58.97,118053.0,47.1345,47.1505,47.0946,47.1026,118053.0
2016-08-17 10:50:00,58.98,59.02,58.94,58.98,114145.0,47.1106,47.1425,47.0786,47.1106,114145.0
2016-08-17 11:00:00,58.99,59.09,58.99,59.09,95257.0,47.1186,47.1984,47.1186,47.1984,95257.0
2016-08-17 11:10:00,59.08,59.15,59.06,59.09,90182.0,47.1905,47.2464,47.1745,47.1984,90182.0
2016-08-17 11:20:00,59.1,59.1,59.01,59.05,71786.0,47.2064,47.2064,47.1345,47.1665,71786.0
2016-08-17 11:30:00,59.05,59.08,59.02,59.05,61839.0,47.1665,47.1905,47.1425,47.1665,61839.0
2016-08-17 11:40:00,59.05,59.08,59.03,59.05,84141.0,47.1665,47.1905,47.1505,47.1665,84141.0
2016-08-17 11:50:00,59.05,59.07,59.02,59.03,77421.0,47.1665,47.1825,47.1425,47.1505,77421.0
2016-08-17 12:00:00,59.03,59.06,59.02,59.04,64202.0,47.1505,47.1745,47.1425,47.1585,64202.0
2016-08-17 12:10:00,59.04,59.1,59.04,59.05,53990.0,47.1585,47.2064,47.1585,47.1665,53990.0
2016-08-17 12:20:00,59.04,59.11,59.03,59.07,62246.0,47.1585,47.2144,47.1505,47.1825,62246.0
2016-08-17 12:30:00,59.07,59.13,59.06,59.1,48500.0,47.1825,47.2304,47.1745,47.2064,48500.0
2016-08-17 12:40:00,59.09,59.15,59.04,59.13,77973.0,47.1984,47.2464,47.1585,47.2304,77973.0
2016-08-17 12:50:00,59.13,59.18,59.11,59.15,99988.0,47.2304,47.2703,47.2144,47.2464,99988.0
2016-08-17 13:00:00,59.14,59.15,59.08,59.12,59405.0,47.2384,47.2464,47.1905,47.2224,59405.0
2016-08-17 13:10:00,59.13,59.13,59.07,59.08,32469.0,47.2304,47.2304,47.1825,47.1905,32469.0
2016-08-17 13:20:00,59.08,59.12,59.07,59.1,32605.0,47.1905,47.2224,47.1825,47.2064,32605.0
2016-08-17 13:30:00,59.11,59.17,59.1,59.14,69281.0,47.2144,47.2623,47.2064,47.2384,69281.0
2016-08-17 13:40:00,59.14,59.16,59.1,59.11,41484.0,47.2384,47.2544,47.2064,47.2144,41484.0
2016-08-17 13:50:00,59.11,59.12,59.08,59.1,40370.0,47.2144,47.2224,47.1905,47.2064,40370.0
2016-08-17 14:00:00,59.09,59.11,58.98,59.0,150769.0,47.1984,47.2144,47.1106,47.1266,150769.0
2016-08-17 14:10:00,59.0,59.13,58.95,59.04,101600.0,47.1266,47.2304,47.0866,47.1585,101600.0
2016-08-17 14:20:00,59.03,59.1,58.97,59.08,82872.0,47.1505,47.2064,47.1026,47.1905,82872.0
2016-08-17 14:30:00,59.08,59.13,59.04,59.09,88939.0,47.1905,47.2304,47.1585,47.1984,88939.0
2016-08-17 14:40:00,59.1,59.12,59.03,59.11,57887.0,47.2064,47.2224,47.1505,47.2144,57887.0
2016-08-17 14:50:00,59.12,59.12,59.03,59.07,54766.0,47.2224,47.2224,47.1505,47.1825,54766.0
2016-08-17 15:00:00,59.08,59.11,59.03,59.04,67967.0,47.1905,47.2144,47.1505,47.1585,67967.0
2016-08-17 15:10:00,59.05,59.07,58.99,59.02,91203.0,47.1665,47.1825,47.1186,47.1425,91203.0
2016-08-17 15:20:00,59.02,59.08,59.02,59.05,66615.0,47.1425,47.1905,47.1425,47.1665,66615.0
2016-08-17 15:30:00,59.05,59.09,59.03,59.09,85595.0,47.1665,47.1984,47.1505,47.1984,85595.0
2016-08-17 15:40:00,59.09,59.11,59.05,59.08,163226.0,47.1984,47.2144,47.1665,47.1905,163226.0
2016-08-17 15:50:00,59.09,59.09,59.0,59.04,275382.0,47.1984,47.1984,47.1266,47.1585,275382.0
2016-08-18 09:30:00,59.11,59.35,58.99,59.2,109489.0,47.2144,47.4061,47.1186,47.2863,109489.0
2016-08-18 09:40:00,59.19,59.19,59.03,59.07,168510.0,47.2783,47.2783,47.1505,47.1825,168510.0
2016-08-18 09:50:00,59.07,59.11,58.93,58.94,104721.0,47.1825,47.2144,47.0706,47.0786,104721.0
2016-08-18 10:00:00,58.94,59.11,58.93,59.04,64115.0,47.0786,47.2144,47.0706,47.1585,64115.0
2016-08-18 10:10:00,59.05,59.11,59.01,59.1,72965.0,47.1665,47.2144,47.1345,47.2064,72965.0
2016-08-18 10:20:00,59.1,59.12,59.01,59.07,75954.0,47.2064,47.2224,47.1345,47.1825,75954.0
2016-08-18 10:30:00,59.07,59.16,59.06,59.1,56249.0,47.1825,47.2544,47.1745,47.2064,56249.0
2016-08-18 10:40:00,59.11,59.14,59.04,59.08,90945.0,47.2144,47.2384,47.1585,47.1905,90945.0
2016-08-18 10:50:00,59.08,59.1,59.01,59.1,161340.0,47.1905,47.2064,47.1345,47.2064,161340.0
2016-08-18 11:00:00,59.1,59.17,59.09,59.14,61694.0,47.2064,47.2623,47.1984,47.2384,61694.0
2016-08-18 11:10:00,59.14,59.17,59.08,59.13,49789.0,47.2384,47.2623,47.1905,47.2304,49789.0
2016-08-18 11:20:00,59.13,59.15,59.1,59.13,43996.0,47.2304,47.2464,47.2064,47.2304,43996.0
2016-08-18 11:30:00,59.14,59.19,59.08,59.09,37662.0,47.2384,47.2783,47.1905,47.1984,37662.0
2016-08-18 11:40:00,59.09,59.12,59.04,59.07,47595.0,47.1984,47.2224,47.1585,47.1825,47595.0
2016-08-18 11:50:00,59.06,59.1,58.99,59.0,49032.0,47.1745,47.2064,47.1186,47.1266,49032.0
2016-08-18 12:00:00,59.01,59.02,58.9,58.97,94213.0,47.1345,47.1425,47.0467,47.1026,94213.0
2016-08-18 12:10:00,58.97,59.01,58.91,58.91,90806.0,47.1026,47.1345,47.0547,47.0547,90806.0
2016-08-18 12:20:00,58.92,58.92,58.83,58.88,95577.0,47.0627,47.0627,46.9908,47.0307,95577.0
2016-08-18 12:30:00,58.88,58.93,58.87,58.92,101765.0,47.0307,47.0706,47.0227,47.0627,101765.0
2016-08-18 12:40:00,58.91,58.96,58.9,58.92,57258.0,47.0547,47.0946,47.0467,47.0627,57258.0
2016-08-18 12:50:00,58.92,58.94,58.89,58.9,36332.0,47.0627,47.0786,47.0387,47.0467,36332.0
2016-08-18 13:00:00,58.91,58.94,58.89,58.94,50094.0,47.0547,47.0786,47.0387,47.0786,50094.0
2016-08-18 13:10:00,58.94,58.96,58.91,58.94,55213.0,47.0786,47.0946,47.0547,47.0786,55213.0
2016-08-18 13:20:00,58.94,58.95,58.87,58.89,42009.0,47.0786,47.0866,47.0227,47.0387,42009.0
2016-08-18 13:30:00,58.89,58.92,58.88,58.91,27203.0,47.0387,47.0627,47.0307,47.0547,27203.0
2016-08-18 13:40:00,58.92,58.95,58.88,58.88,52189.0,47.0627,47.0866,47.0307,47.0307,52189.0
2016-08-18 13:50:00,58.89,58.89,58.84,58.86,47805.0,47.0387,47.0387,46.9988,47.0147,47805.0
2016-08-18 14:00:00,58.87,58.91,58.84,58.85,45811.0,47.0227,47.0547,46.9988,47.0067,45811.0
2016-08-18 14:10:00,58.86,58.88,58.82,58.85,59539.0,47.0147,47.0307,46.9828,47.0067,59539.0
2016-08-18 14:20:00,58.84,58.85,58.8,58.82,45970.0,46.9988,47.0067,46.9668,46.9828,45970.0
2016-08-18 14:30:00,58.81,58.86,58.8,58.81,41040.0,46.9748,47.0147,46.9668,46.9748,41040.0
2016-08-18 14:40:00,58.82,58.86,58.81,58.83,35429.0,46.9828,47.0147,46.9748,46.9908,35429.0
2016-08-18 14:50:00,58.84,58.87,58.82,58.85,43176.0,46.9988,47.0227,46.9828,47.0067,43176.0
2016-08-18 15:00:00,58.86,58.93,58.85,58.93,61125.0,47.0147,47.0706,47.0067,47.0706,61125.0
2016-08-18 15:10:00,58.93,58.94,58.86,58.88,59689.0,47.0706,47.0786,47.0147,47.0307,59689.0
2016-08-18 15:20:00,58.89,58.9,58.87,58.9,49804.0,47.0387,47.0467,47.0227,47.0467,49804.0
2016-08-18 15:30:00,58.9,58.9,58.86,58.87,72628.0,47.0467,47.0467,47.0147,47.0227,72628.0
2016-08-18 15:40:00,58.87,58.92,58.86,58.86,128931.0,47.0227,47.0627,47.0147,47.0147,128931.0
2016-08-18 15:50:00,58.86,58.97,58.86,58.96,266678.0,47.0147,47.1026,47.0147,47.0946,266678.0
2016-08-19 09:30:00,58.8,58.97,58.72,58.72,365885.0,46.9668,47.1026,46.9029,46.9029,365885.0
2016-08-19 09:40:00,58.72,58.78,58.54,58.56,166940.0,46.9029,46.9508,46.7591,46.7751,166940.0
2016-08-19 09:50:00,58.56,58.56,58.45,58.49,154813.0,46.7751,46.7751,46.6872,46.7192,154813.0
2016-08-19 10:00:00,58.49,58.61,58.49,58.6,63272.0,46.7192,46.815,46.7192,46.8071,63272.0
2016-08-19 10:10:00,58.6,58.64,58.58,58.63,61101.0,46.8071,46.839,46.7911,46.831,61101.0
2016-08-19 10:20:00,58.63,58.65,58.57,58.59,111702.0,46.831,46.847,46.7831,46.7991,111702.0
2016-08-19 10:30:00,58.6,58.72,58.58,58.7,81238.0,46.8071,46.9029,46.7911,46.8869,81238.0
2016-08-19 10:40:00,58.7,58.78,58.69,58.7,64649.0,46.8869,46.9508,46.8789,46.8869,64649.0
2016-08-19 10:50:00,58.71,58.72,58.64,58.66,112070.0,46.8949,46.9029,46.839,46.855,112070.0
2016-08-19 11:00:00,58.65,58.74,58.64,58.74,91878.0,46.847,46.9189,46.839,46.9189,91878.0
2016-08-19 11:10:00,58.74,58.82,58.74,58.76,73378.0,46.9189,46.9828,46.9189,46.9349,73378.0
2016-08-19 11:20:00,58.76,58.88,58.76,58.85,68163.0,46.9349,47.0307,46.9349,47.0067,68163.0
2016-08-19 11:30:00,58.86,58.9,58.76,58.81,92844.0,47.0147,47.0467,46.9349,46.9748,92844.0
2016-08-19 11:40:00,58.8,58.85,58.8,58.81,59823.0,46.9668,47.0067,46.9668,46.9748,59823.0
2016-08-19 11:50:00,58.8,58.81,58.76,58.79,35233.0,46.9668,46.9748,46.9349,46.9588,35233.0
2016-08-19 12:00:00,58.8,58.84,58.78,58.84,51579.0,46.9668,46.9988,46.9508,46.9988,51579.0
2016-08-19 12:10:00,58.85,58.86,58.75,58.79,73070.0,47.0067,47.0147,46.9269,46.9588,73070.0
2016-08-19 12:20:00,58.79,58.86,58.78,58.86,48492.0,46.9588,47.0147,46.9508,47.0147,48492.0
2016-08-19 12:30:00,58.86,58.88,58.83,58.84,38967.0,47.0147,47.0307,46.9908,46.9988,38967.0
2016-08-19 12:40:00,58.85,58.85,58.77,58.8,27935.0,47.0067,47.0067,46.9428,46.9668,27935.0
2016-08-19 12:50:00,58.8,58.8,58.71,58.72,58997.0,46.9668,46.9668,46.8949,46.9029,58997.0
2016-08-19 13:00:00,58.72,58.75,58.69,58.73,79387.0,46.9029,46.9269,46.8789,46.9109,79387.0
2016-08-19 13:10:00,58.74,58.76,58.72,58.73,65797.0,46.9189,46.9349,46.9029,46.9109,65797.0
2016-08-19 13:20:00,58.72,58.79,58.72,58.76,36786.0,46.9029,46.9588,46.9029,46.9349,36786.0
2016-08-19 13:30:00,58.75,58.78,58.72,58.76,66607.0,46.9269,46.9508,46.9029,46.9349,66607.0
2016-08-19 13:40:00,58.77,58.8,58.76,58.79,52012.0,46.9428,46.9668,46.9349,46.9588,52012.0
2016-08-19 13:50:00,58.79,58.79,58.73,58.77,67172.0,46.9588,46.9588,46.9109,46.9428,67172.0
2016-08-19 14:00:00,58.77,58.79,58.76,58.79,47336.0,46.9428,46.9588,46.9349,46.9588,47336.0
2016-08-19 14:10:00,58.78,58.82,58.76,58.76,42234.0,46.9508,46.9828,46.9349,46.9349,42234.0
2016-08-19 14:20:00,58.76,58.78,58.74,58.78,41872.0,46.9349,46.9508,46.9189,46.9508,41872.0
2016-08-19 14:30:00,58.77,58.82,58.75,58.78,47360.0,46.9428,46.9828,46.9269,46.9508,47360.0
2016-08-19 14:40:00,58.78,58.85,58.78,58.84,73726.0,46.9508,47.0067,46.9508,46.9988,73726.0
2016-08-19 14:50:00,58.84,58.91,58.84,58.86,66335.0,46.9988,47.0547,46.9988,47.0147,66335.0
2016-08-19 15:00:00,58.87,58.88,58.84,58.87,36609.0,47.0227,47.0307,46.9988,47.0227,36609.0
2016-08-19 15:10:00,58.86,58.92,58.86,58.9,84639.0,47.0147,47.0627,47.0147,47.0467,84639.0
2016-08-19 15:20:00,58.91,58.95,58.89,58.95,60700.0,47.0547,47.0866,47.0387,47.0866,60700.0
2016-08-19 15:30:00,58.96,58.98,58.91,58.96,114904.0,47.0946,47.1106,47.0547,47.0946,114904.0
2016-08-19 15:40:00,58.95,58.95,58.84,58.89,193442.0,47.0866,47.0866,46.9988,47.0387,193442.0
2016-08-19 15:50:00,58.9,58.91,58.86,58.87,284228.0,47.0467,47.0547,47.0147,47.0227,284228.0
2016-08-22 09:30:00,58.91,58.91,58.7,58.81,122168.0,47.0547,47.0547,46.8869,46.9748,122168.0
2016-08-22 09:40:00,58.81,58.9,58.74,58.86,101267.0,46.9748,47.0467,46.9189,47.0147,101267.0
2016-08-22 09:50:00,58.86,58.97,58.81,58.88,156594.0,47.0147,47.1026,46.9748,47.0307,156594.0
2016-08-22 10:00:00,58.89,58.9,58.79,58.83,58627.0,47.0387,47.0467,46.9588,46.9908,58627.0
2016-08-22 10:10:00,58.84,58.98,58.83,58.97,58340.0,46.9988,47.1106,46.9908,47.1026,58340.0
2016-08-22 10:20:00,58.97,58.99,58.88,58.88,73538.0,47.1026,47.1186,47.0307,47.0307,73538.0
2016-08-22 10:30:00,58.89,58.97,58.86,58.88,95289.0,47.0387,47.1026,47.0147,47.0307,95289.0
2016-08-22 10:40:00,58.88,58.89,58.78,58.78,77290.0,47.0307,47.0387,46.9508,46.9508,77290.0
2016-08-22 10:50:00,58.79,58.81,58.75,58.76,55929.0,46.9588,46.9748,46.9269,46.9349,55929.0
2016-08-22 11:00:00,58.77,58.93,58.76,58.91,48559.0,46.9428,47.0706,46.9349,47.0547,48559.0
2016-08-22 11:10:00,58.9,58.96,58.85,58.85,73813.0,47.0467,47.0946,47.0067,47.0067,73813.0
2016-08-22 11:20:00,58.84,58.86,58.74,58.75,55128.0,46.9988,47.0147,46.9189,46.9269,55128.0
2016-08-22 11:30:00,58.75,58.81,58.72,58.75,87309.0,46.9269,46.9748,46.9029,46.9269,87309.0
2016-08-22 11:40:00,58.75,58.77,58.71,58.75,46669.0,46.9269,46.9428,46.8949,46.9269,46669.0
2016-08-22 11:50:00,58.74,58.83,58.73,58.81,50310.0,46.9189,46.9908,46.9109,46.9748,50310.0
2016-08-22 12:00:00,58.8,58.84,58.74,58.74,47038.0,46.9668,46.9988,46.9189,46.9189,47038.0
2016-08-22 12:10:00,58.75,58.75,58.69,58.74,88244.0,46.9269,46.9269,46.8789,46.9189,88244.0
2016-08-22 12:20:00,58.74,58.92,58.74,58.88,63036.0,46.9189,47.0627,46.9189,47.0307,63036.0
2016-08-22 12:30:00,58.88,58.92,58.84,58.86,101874.0,47.0307,47.0627,46.9988,47.0147,101874.0
2016-08-22 12:40:00,58.85,58.86,58.78,58.86,41789.0,47.0067,47.0147,46.9508,47.0147,41789.0
2016-08-22 12:50:00,58.85,58.87,58.8,58.82,67260.0,47.0067,47.0227,46.9668,46.9828,67260.0
2016-08-22 13:00:00,58.81,58.84,58.8,58.83,28864.0,46.9748,46.9988,46.9668,46.9908,28864.0
2016-08-22 13:10:00,58.84,58.88,58.81,58.86,28347.0,46.9988,47.0307,46.9748,47.0147,28347.0
2016-08-22 13:20:00,58.86,58.87,58.75,58.78,58614.0,47.0147,47.0227,46.9269,46.9508,58614.0
2016-08-22 13:30:00,58.78,58.78,58.7,58.75,53441.0,46.9508,46.9508,46.8869,46.9269,53441.0
2016-08-22 13:40:00,58.74,58.81,58.74,58.79,78230.0,46.9189,46.9748,46.9189,46.9588,78230.0
2016-08-22 13:50:00,58.79,58.81,58.75,58.76,49717.0,46.9588,46.9748,46.9269,46.9349,49717.0
2016-08-22 14:00:00,58.76,58.86,58.76,58.83,62758.0,46.9349,47.0147,46.9349,46.9908,62758.0
2016-08-22 14:10:00,58.84,58.88,58.81,58.86,58894.0,46.9988,47.0307,46.9748,47.0147,58894.0
2016-08-22 14:20:00,58.86,58.89,58.8,58.81,82737.0,47.0147,47.0387,46.9668,46.9748,82737.0
2016-08-22 14:30:00,58.8,58.87,58.79,58.87,49878.0,46.9668,47.0227,46.9588,47.0227,49878.0
2016-08-22 14:40:00,58.87,58.91,58.85,58.9,72270.0,47.0227,47.0547,47.0067,47.0467,72270.0
2016-08-22 14:50:00,58.9,58.94,58.87,58.91,72528.0,47.0467,47.0786,47.0227,47.0547,72528.0
2016-08-22 15:00:00,58.9,58.93,58.89,58.91,36822.0,47.0467,47.0706,47.0387,47.0547,36822.0
2016-08-22 15:10:00,58.91,58.95,58.9,58.91,68349.0,47.0547,47.0866,47.0467,47.0547,68349.0
2016-08-22 15:20:00,58.91,58.97,58.9,58.96,66567.0,47.0547,47.1026,47.0467,47.0946,66567.0
2016-08-22 15:30:00,58.96,59.03,58.96,59.02,166510.0,47.0946,47.1505,47.0946,47.1425,166510.0
2016-08-22 15:40:00,59.01,59.1,59.01,59.02,172049.0,47.1345,47.2064,47.1345,47.1425,172049.0
2016-08-22 15:50:00,59.03,59.03,58.97,59.0,255581.0,47.1505,47.1505,47.1026,47.1266,255581.0
2016-08-23 09:30:00,59.25,59.35,59.04,59.2,154716.0,47.3262,47.4061,47.1585,47.2863,154716.0
2016-08-23 09:40:00,59.21,59.24,59.09,59.1,115691.0,47.2943,47.3183,47.1984,47.2064,115691.0
2016-08-23 09:50:00,59.1,59.15,59.01,59.04,99302.0,47.2064,47.2464,47.1345,47.1585,99302.0
2016-08-23 10:00:00,59.04,59.12,58.99,59.05,105082.0,47.1585,47.2224,47.1186,47.1665,105082.0
2016-08-23 10:10:00,59.04,59.13,59.0,59.05,85663.0,47.1585,47.2304,47.1266,47.1665,85663.0
2016-08-23 10:20:00,59.06,59.15,59.03,59.07,92172.0,47.1745,47.2464,47.1505,47.1825,92172.0
2016-08-23 10:30:00,59.06,59.12,59.01,59.02,97724.0,47.1745,47.2224,47.1345,47.1425,97724.0
2016-08-23 10:40:00,59.02,59.16,59.01,59.15,75598.0,47.1425,47.2544,47.1345,47.2464,75598.0
2016-08-23 10:50:00,59.15,59.2,59.11,59.16,44389.0,47.2464,47.2863,47.2144,47.2544,44389.0
2016-08-23 11:00:00,59.16,59.16,59.03,59.03,56850.0,47.2544,47.2544,47.1505,47.1505,56850.0
2016-08-23 11:10:00,59.04,59.14,59.03,59.1,106141.0,47.1585,47.2384,47.1505,47.2064,106141.0
2016-08-23 11:20:00,59.1,59.13,59.06,59.08,46259.0,47.2064,47.2304,47.1745,47.1905,46259.0
2016-08-23 11:30:00,59.08,59.13,59.05,59.12,54132.0,47.1905,47.2304,47.1665,47.2224,54132.0
2016-08-23 11:40:00,59.12,59.14,59.1,59.12,38517.0,47.2224,47.2384,47.2064,47.2224,38517.0
2016-08-23 11:50:00,59.12,59.14,59.08,59.13,55191.0,47.2224,47.2384,47.1905,47.2304,55191.0
2016-08-23 12:00:00,59.12,59.12,59.05,59.07,40858.0,47.2224,47.2224,47.1665,47.1825,40858.0
2016-08-23 12:10:00,59.06,59.13,59.06,59.1,46052.0,47.1745,47.2304,47.1745,47.2064,46052.0
2016-08-23 12:20:00,59.11,59.15,59.09,59.13,46289.0,47.2144,47.2464,47.1984,47.2304,46289.0
2016-08-23 12:30:00,59.13,59.15,59.11,59.14,65178.0,47.2304,47.2464,47.2144,47.2384,65178.0
2016-08-23 12:40:00,59.14,59.18,59.13,59.17,24911.0,47.2384,47.2703,47.2304,47.2623,24911.0
2016-08-23 12:50:00,59.16,59.16,59.08,59.11,33415.0,47.2544,47.2544,47.1905,47.2144,33415.0
2016-08-23 13:00:00,59.11,59.26,59.1,59.24,286554.0,47.2144,47.3342,47.2064,47.3183,286554.0
2016-08-23 13:10:00,59.24,59.26,59.2,59.23,74660.0,47.3183,47.3342,47.2863,47.3103,74660.0
2016-08-23 13:20:00,59.23,59.25,59.2,59.22,33296.0,47.3103,47.3262,47.2863,47.3023,33296.0
2016-08-23 13:30:00,59.22,59.22,59.16,59.17,39845.0,47.3023,47.3023,47.2544,47.2623,39845.0
2016-08-23 13:40:00,59.17,59.2,59.14,59.2,96889.0,47.2623,47.2863,47.2384,47.2863,96889.0
2016-08-23 13:50:00,59.19,59.19,59.15,59.16,42293.0,47.2783,47.2783,47.2464,47.2544,42293.0
2016-08-23 14:00:00,59.15,59.15,59.09,59.1,90265.0,47.2464,47.2464,47.1984,47.2064,90265.0
2016-08-23 14:10:00,59.1,59.13,59.08,59.09,80886.0,47.2064,47.2304,47.1905,47.1984,80886.0
2016-08-23 14:20:00,59.1,59.16,59.08,59.15,44104.0,47.2064,47.2544,47.1905,47.2464,44104.0
2016-08-23 14:30:00,59.15,59.18,59.13,59.15,51408.0,47.2464,47.2703,47.2304,47.2464,51408.0
2016-08-23 14:40:00,59.15,59.16,59.13,59.14,36486.0,47.2464,47.2544,47.2304,47.2384,36486.0
2016-08-23 14:50:00,59.15,59.16,59.12,59.14,51020.0,47.2464,47.2544,47.2224,47.2384,51020.0
2016-08-23 15:00:00,59.14,59.14,59.09,59.09,86698.0,47.2384,47.2384,47.1984,47.1984,86698.0
2016-08-23 15:10:00,59.09,59.13,59.08,59.13,71498.0,47.1984,47.2304,47.1905,47.2304,71498.0
2016-08-23 15:20:00,59.13,59.13,59.1,59.11,47312.0,47.2304,47.2304,47.2064,47.2144,47312.0
2016-08-23 15:30:00,59.11,59.12,59.09,59.09,72434.0,47.2144,47.2224,47.1984,47.1984,72434.0
2016-08-23 15:40:00,59.1,59.13,59.09,59.11,112610.0,47.2064,47.2304,47.1984,47.2144,112610.0
2016-08-23 15:50:00,59.12,59.12,59.0,59.02,345242.0,47.2224,47.2224,47.1266,47.1425,345242.0
2016-08-24 09:30:00,59.01,59.23,58.97,59.23,96625.0,47.1345,47.3103,47.1026,47.3103,96625.0
2016-08-24 09:40:00,59.24,59.25,59.06,59.08,58935.0,47.3183,47.3262,47.1745,47.1905,58935.0
2016-08-24 09:50:00,59.08,59.15,59.06,59.14,80505.0,47.1905,47.2464,47.1745,47.2384,80505.0
2016-08-24 10:00:00,59.15,59.31,59.14,59.3,245644.0,47.2464,47.3742,47.2384,47.3662,245644.0
2016-08-24 10:10:00,59.3,59.33,59.26,59.27,76739.0,47.3662,47.3901,47.3342,47.3422,76739.0
2016-08-24 10:20:00,59.28,59.28,59.2,59.26,46690.0,47.3502,47.3502,47.2863,47.3342,46690.0
2016-08-24 10:30:00,59.26,59.28,59.21,59.26,47914.0,47.3342,47.3502,47.2943,47.3342,47914.0
2016-08-24 10:40:00,59.24,59.25,59.1,59.15,60718.0,47.3183,47.3262,47.2064,47.2464,60718.0
2016-08-24 10:50:00,59.15,59.21,59.13,59.21,49457.0,47.2464,47.2943,47.2304,47.2943,49457.0
2016-08-24 11:00:00,59.2,59.31,59.2,59.31,88445.0,47.2863,47.3742,47.2863,47.3742,88445.0
2016-08-24 11:10:00,59.31,59.34,59.26,59.28,82038.0,47.3742,47.3981,47.3342,47.3502,82038.0
2016-08-24 11:20:00,59.29,59.35,59.23,59.34,118703.0,47.3582,47.4061,47.3103,47.3981,118703.0
2016-08-24 11:30:00,59.34,59.35,59.26,59.29,87569.0,47.3981,47.4061,47.3342,47.3582,87569.0
2016-08-24 11:40:00,59.29,59.31,59.2,59.2,60595.0,47.3582,47.3742,47.2863,47.2863,60595.0
2016-08-24 11:50:00,59.19,59.19,59.12,59.18,65176.0,47.2783,47.2783,47.2224,47.2703,65176.0
2016-08-24 12:00:00,59.19,59.22,59.18,59.21,28044.0,47.2783,47.3023,47.2703,47.2943,28044.0
2016-08-24 12:10:00,59.22,59.27,59.21,59.24,42652.0,47.3023,47.3422,47.2943,47.3183,42652.0
2016-08-24 12:20:00,59.24,59.25,59.17,59.17,23583.0,47.3183,47.3262,47.2623,47.2623,23583.0
2016-08-24 12:30:00,59.18,59.23,59.17,59.22,48972.0,47.2703,47.3103,47.2623,47.3023,48972.0
2016-08-24 12:40:00,59.22,59.25,59.2,59.22,31610.0,47.3023,47.3262,47.2863,47.3023,31610.0
2016-08-24 12:50:00,59.22,59.23,59.2,59.22,23739.0,47.3023,47.3103,47.2863,47.3023,23739.0
2016-08-24 13:00:00,59.23,59.24,59.16,59.17,25513.0,47.3103,47.3183,47.2544,47.2623,25513.0
2016-08-24 13:10:00,59.17,59.2,59.16,59.18,33032.0,47.2623,47.2863,47.2544,47.2703,33032.0
2016-08-24 13:20:00,59.18,59.18,59.12,59.13,53745.0,47.2703,47.2703,47.2224,47.2304,53745.0
2016-08-24 13:30:00,59.13,59.14,59.11,59.13,57492.0,47.2304,47.2384,47.2144,47.2304,57492.0
2016-08-24 13:40:00,59.12,59.18,59.12,59.18,25299.0,47.2224,47.2703,47.2224,47.2703,25299.0
2016-08-24 13:50:00,59.17,59.22,59.15,59.16,83659.0,47.2623,47.3023,47.2464,47.2544,83659.0
2016-08-24 14:00:00,59.16,59.19,59.09,59.11,76441.0,47.2544,47.2783,47.1984,47.2144,76441.0
2016-08-24 14:10:00,59.11,59.12,59.08,59.09,83529.0,47.2144,47.2224,47.1905,47.1984,83529.0
2016-08-24 14:20:00,59.09,59.1,59.01,59.05,67584.0,47.1984,47.2064,47.1345,47.1665,67584.0
2016-08-24 14:30:00,59.04,59.05,59.0,59.02,32332.0,47.1585,47.1665,47.1266,47.1425,32332.0
2016-08-24 14:40:00,59.02,59.06,59.01,59.04,91152.0,47.1425,47.1745,47.1345,47.1585,91152.0
2016-08-24 14:50:00,59.04,59.06,59.01,59.03,93150.0,47.1585,47.1745,47.1345,47.1505,93150.0
2016-08-24 15:00:00,59.03,59.05,58.99,59.0,79427.0,47.1505,47.1665,47.1186,47.1266,79427.0
2016-08-24 15:10:00,59.0,59.0,58.96,58.97,91823.0,47.1266,47.1266,47.0946,47.1026,91823.0
2016-08-24 15:20:00,58.97,58.99,58.95,58.96,96201.0,47.1026,47.1186,47.0866,47.0946,96201.0
2016-08-24 15:30:00,58.95,58.96,58.84,58.85,187812.0,47.0866,47.0946,46.9988,47.0067,187812.0
2016-08-24 15:40:00,58.84,58.89,58.8,58.85,233520.0,46.9988,47.0387,46.9668,47.0067,233520.0
2016-08-24 15:50:00,58.85,58.94,58.85,58.92,341830.0,47.0067,47.0786,47.0067,47.0627,341830.0
2016-08-25 09:30:00,58.76,58.87,58.74,58.84,118582.0,46.9349,47.0227,46.9189,46.9988,118582.0
2016-08-25 09:40:00,58.84,58.84,58.73,58.78,96574.0,46.9988,46.9988,46.9109,46.9508,96574.0
2016-08-25 09:50:00,58.78,58.9,58.76,58.82,114375.0,46.9508,47.0467,46.9349,46.9828,114375.0
2016-08-25 10:00:00,58.83,58.99,58.78,58.94,80214.0,46.9908,47.1186,46.9508,47.0786,80214.0
2016-08-25 10:10:00,58.94,59.0,58.89,58.98,67713.0,47.0786,47.1266,47.0387,47.1106,67713.0
2016-08-25 10:20:00,58.98,59.02,58.95,59.01,86386.0,47.1106,47.1425,47.0866,47.1345,86386.0
2016-08-25 10:30:00,59.01,59.04,58.97,59.01,91119.0,47.1345,47.1585,47.1026,47.1345,91119.0
2016-08-25 10:40:00,59.0,59.0,58.91,58.93,102227.0,47.1266,47.1266,47.0547,47.0706,102227.0
2016-08-25 10:50:00,58.93,59.11,58.93,59.11,111679.0,47.0706,47.2144,47.0706,47.2144,111679.0
2016-08-25 11:00:00,59.11,59.18,59.11,59.17,76515.0,47.2144,47.2703,47.2144,47.2623,76515.0
2016-08-25 11:10:00,59.17,59.25,59.16,59.21,122931.0,47.2623,47.3262,47.2544,47.2943,122931.0
2016-08-25 11:20:00,59.22,59.25,59.19,59.25,53784.0,47.3023,47.3262,47.2783,47.3262,53784.0
2016-08-25 11:30:00,59.24,59.24,59.13,59.14,42573.0,47.3183,47.3183,47.2304,47.2384,42573.0
2016-08-25 11:40:00,59.14,59.19,59.12,59.17,37528.0,47.2384,47.2783,47.2224,47.2623,37528.0
2016-08-25 11:50:00,59.17,59.2,59.13,59.18,48442.0,47.2623,47.2863,47.2304,47.2703,48442.0
2016-08-25 12:00:00,59.17,59.2,59.09,59.11,149168.0,47.2623,47.2863,47.1984,47.2144,149168.0
2016-08-25 12:10:00,59.11,59.11,59.05,59.09,38282.0,47.2144,47.2144,47.1665,47.1984,38282.0
2016-08-25 12:20:00,59.08,59.13,59.02,59.04,69553.0,47.1905,47.2304,47.1425,47.1585,69553.0
2016-08-25 12:30:00,59.05,59.09,59.04,59.08,49700.0,47.1665,47.1984,47.1585,47.1905,49700.0
2016-08-25 12:40:00,59.09,59.11,59.06,59.09,32200.0,47.1984,47.2144,47.1745,47.1984,32200.0
2016-08-25 12:50:00,59.09,59.1,59.06,59.09,30265.0,47.1984,47.2064,47.1745,47.1984,30265.0
2016-08-25 13:00:00,59.09,59.1,59.03,59.03,34772.0,47.1984,47.2064,47.1505,47.1505,34772.0
2016-08-25 13:10:00,59.03,59.06,59.0,59.03,59133.0,47.1505,47.1745,47.1266,47.1505,59133.0
2016-08-25 13:20:00,59.03,59.1,59.01,59.09,37207.0,47.1505,47.2064,47.1345,47.1984,37207.0
2016-08-25 13:30:00,59.08,59.08,58.96,58.97,50344.0,47.1905,47.1905,47.0946,47.1026,50344.0
2016-08-25 13:40:00,58.97,58.98,58.93,58.93,44972.0,47.1026,47.1106,47.0706,47.0706,44972.0
2016-08-25 13:50:00,58.93,58.99,58.91,58.99,62157.0,47.0706,47.1186,47.0547,47.1186,62157.0
2016-08-25 14:00:00,58.99,59.02,58.91,58.95,57262.0,47.1186,47.1425,47.0547,47.0866,57262.0
2016-08-25 14:10:00,58.94,59.0,58.94,58.96,56519.0,47.0786,47.1266,47.0786,47.0946,56519.0
2016-08-25 14:20:00,58.96,58.98,58.91,58.97,45666.0,47.0946,47.1106,47.0547,47.1026,45666.0
2016-08-25 14:30:00,58.96,58.99,58.93,58.93,69280.0,47.0946,47.1186,47.0706,47.0706,69280.0
2016-08-25 14:40:00,58.93,58.98,58.93,58.95,71758.0,47.0706,47.1106,47.0706,47.0866,71758.0
2016-08-25 14:50:00,58.95,58.96,58.9,58.95,48026.0,47.0866,47.0946,47.0467,47.0866,48026.0
2016-08-25 15:00:00,58.95,58.96,58.9,58.94,73511.0,47.0866,47.0946,47.0467,47.0786,73511.0
2016-08-25 15:10:00,58.94,59.0,58.93,58.95,84513.0,47.0786,47.1266,47.0706,47.0866,84513.0
2016-08-25 15:20:00,58.96,59.0,58.93,58.94,80048.0,47.0946,47.1266,47.0706,47.0786,80048.0
2016-08-25 15:30:00,58.94,59.0,58.93,58.97,112575.0,47.0786,47.1266,47.0706,47.1026,112575.0
2016-08-25 15:40:00,58.97,58.98,58.92,58.93,119836.0,47.1026,47.1106,47.0627,47.0706,119836.0
2016-08-25 15:50:00,58.93,58.96,58.86,58.96,349827.0,47.0706,47.0946,47.0147,47.0946,349827.0
2016-08-26 09:30:00,59.17,59.39,59.09,59.25,105951.0,47.2623,47.4381,47.1984,47.3262,105951.0
2016-08-26 09:40:00,59.26,59.32,59.11,59.16,102792.0,47.3342,47.3822,47.2144,47.2544,102792.0
2016-08-26 09:50:00,59.16,59.3,59.16,59.21,67981.0,47.2544,47.3662,47.2544,47.2943,67981.0
2016-08-26 10:00:00,59.19,59.5,59.15,59.36,141765.0,47.2783,47.5259,47.2464,47.4141,141765.0
2016-08-26 10:10:00,59.36,59.49,59.28,59.47,159943.0,47.4141,47.5179,47.3502,47.502,159943.0
2016-08-26 10:20:00,59.47,59.47,59.3,59.38,97078.0,47.502,47.502,47.3662,47.4301,97078.0
2016-08-26 10:30:00,59.37,59.39,59.28,59.34,61777.0,47.4221,47.4381,47.3502,47.3981,61777.0
2016-08-26 10:40:00,59.34,59.35,59.23,59.26,74464.0,47.3981,47.4061,47.3103,47.3342,74464.0
2016-08-26 10:50:00,59.25,59.35,59.23,59.27,65846.0,47.3262,47.4061,47.3103,47.3422,65846.0
2016-08-26 11:00:00,59.28,59.39,59.27,59.34,54623.0,47.3502,47.4381,47.3422,47.3981,54623.0
2016-08-26 11:10:00,59.33,59.41,59.31,59.38,87022.0,47.3901,47.454,47.3742,47.4301,87022.0
2016-08-26 11:20:00,59.38,59.43,59.37,59.42,53550.0,47.4301,47.47,47.4221,47.462,53550.0
2016-08-26 11:30:00,59.41,59.42,59.31,59.32,58737.0,47.454,47.462,47.3742,47.3822,58737.0
2016-08-26 11:40:00,59.32,59.34,59.23,59.27,128275.0,47.3822,47.3981,47.3103,47.3422,128275.0
2016-08-26 11:50:00,59.26,59.27,59.07,59.09,71163.0,47.3342,47.3422,47.1825,47.1984,71163.0
2016-08-26 12:00:00,59.09,59.09,58.93,59.0,78036.0,47.1984,47.1984,47.0706,47.1266,78036.0
2016-08-26 12:10:00,58.99,58.99,58.86,58.98,55074.0,47.1186,47.1186,47.0147,47.1106,55074.0
2016-08-26 12:20:00,58.97,59.01,58.91,58.91,66761.0,47.1026,47.1345,47.0547,47.0547,66761.0
2016-08-26 12:30:00,58.91,58.95,58.87,58.91,59635.0,47.0547,47.0866,47.0227,47.0547,59635.0
2016-08-26 12:40:00,58.92,58.97,58.89,58.97,61888.0,47.0627,47.1026,47.0387,47.1026,61888.0
2016-08-26 12:50:00,58.97,58.98,58.9,58.95,55623.0,47.1026,47.1106,47.0467,47.0866,55623.0
2016-08-26 13:00:00,58.95,59.0,58.9,58.93,49690.0,47.0866,47.1266,47.0467,47.0706,49690.0
2016-08-26 13:10:00,58.93,58.96,58.82,58.83,66971.0,47.0706,47.0946,46.9828,46.9908,66971.0
2016-08-26 13:20:00,58.83,58.85,58.77,58.82,70136.0,46.9908,47.0067,46.9428,46.9828,70136.0
2016-08-26 13:30:00,58.82,58.83,58.75,58.83,44307.0,46.9828,46.9908,46.9269,46.9908,44307.0
2016-08-26 13:40:00,58.83,58.85,58.79,58.81,39931.0,46.9908,47.0067,46.9588,46.9748,39931.0
2016-08-26 13:50:00,58.81,58.83,58.75,58.82,48263.0,46.9748,46.9908,46.9269,46.9828,48263.0
2016-08-26 14:00:00,58.81,58.87,58.8,58.86,48056.0,46.9748,47.0227,46.9668,47.0147,48056.0
2016-08-26 14:10:00,58.86,58.88,58.73,58.73,65293.0,47.0147,47.0307,46.9109,46.9109,65293.0
2016-08-26 14:20:00,58.73,58.79,58.7,58.74,61908.0,46.9109,46.9588,46.8869,46.9189,61908.0
2016-08-26 14:30:00,58.74,58.79,58.7,58.77,72435.0,46.9189,46.9588,46.8869,46.9428,72435.0
2016-08-26 14:40:00,58.76,58.83,58.74,58.76,71007.0,46.9349,46.9908,46.9189,46.9349,71007.0
2016-08-26 14:50:00,58.76,58.84,58.72,58.84,51532.0,46.9349,46.9988,46.9029,46.9988,51532.0
2016-08-26 15:00:00,58.83,58.94,58.82,58.94,69073.0,46.9908,47.0786,46.9828,47.0786,69073.0
2016-08-26 15:10:00,58.95,59.0,58.89,58.98,100979.0,47.0866,47.1266,47.0387,47.1106,100979.0
2016-08-26 15:20:00,58.98,59.12,58.95,59.09,86904.0,47.1106,47.2224,47.0866,47.1984,86904.0
2016-08-26 15:30:00,59.08,59.18,59.07,59.12,108677.0,47.1905,47.2703,47.1825,47.2224,108677.0
2016-08-26 15:40:00,59.12,59.18,59.09,59.13,150438.0,47.2224,47.2703,47.1984,47.2304,150438.0
2016-08-26 15:50:00,59.13,59.18,59.02,59.02,369079.0,47.2304,47.2703,47.1425,47.1425,369079.0
2016-08-29 09:30:00,59.15,59.46,59.15,59.46,128211.0,47.2464,47.494,47.2464,47.494,128211.0
2016-08-29 09:40:00,59.47,59.52,59.33,59.5,93758.0,47.502,47.5419,47.3901,47.5259,93758.0
2016-08-29 09:50:00,59.5,59.54,59.41,59.46,115370.0,47.5259,47.5579,47.454,47.494,115370.0
2016-08-29 10:00:00,59.46,59.55,59.45,59.5,70909.0,47.494,47.5659,47.486,47.5259,70909.0
2016-08-29 10:10:00,59.49,59.54,59.48,59.54,47080.0,47.5179,47.5579,47.51,47.5579,47080.0
2016-08-29 10:20:00,59.54,59.54,59.43,59.46,106980.0,47.5579,47.5579,47.47,47.494,106980.0
2016-08-29 10:30:00,59.46,59.54,59.39,59.42,139540.0,47.494,47.5579,47.4381,47.462,139540.0
2016-08-29 10:40:00,59.42,59.53,59.42,59.47,175669.0,47.462,47.5499,47.462,47.502,175669.0
2016-08-29 10:50:00,59.48,59.55,59.45,59.54,177391.0,47.51,47.5659,47.486,47.5579,177391.0
2016-08-29 11:00:00,59.54,59.63,59.53,59.63,61099.0,47.5579,47.6298,47.5499,47.6298,61099.0
2016-08-29 11:10:00,59.62,59.65,59.57,59.57,62726.0,47.6218,47.6457,47.5818,47.5818,62726.0
2016-08-29 11:20:00,59.58,59.67,59.56,59.67,46292.0,47.5898,47.6617,47.5739,47.6617,46292.0
2016-08-29 11:30:00,59.67,59.68,59.63,59.67,49957.0,47.6617,47.6697,47.6298,47.6617,49957.0
2016-08-29 11:40:00,59.67,59.74,59.65,59.7,80926.0,47.6617,47.7176,47.6457,47.6857,80926.0
2016-08-29 11:50:00,59.7,59.73,59.69,59.71,65161.0,47.6857,47.7096,47.6777,47.6937,65161.0
2016-08-29 12:00:00,59.71,59.71,59.66,59.69,65556.0,47.6937,47.6937,47.6537,47.6777,65556.0
2016-08-29 12:10:00,59.69,59.72,59.65,59.65,56443.0,47.6777,47.7017,47.6457,47.6457,56443.0
2016-08-29 12:20:00,59.66,59.71,59.65,59.65,47376.0,47.6537,47.6937,47.6457,47.6457,47376.0
2016-08-29 12:30:00,59.65,59.66,59.6,59.62,39919.0,47.6457,47.6537,47.6058,47.6218,39919.0
2016-08-29 12:40:00,59.62,59.63,59.59,59.59,37279.0,47.6218,47.6298,47.5978,47.5978,37279.0
2016-08-29 12:50:00,59.59,59.61,59.55,59.57,62719.0,47.5978,47.6138,47.5659,47.5818,62719.0
2016-08-29 13:00:00,59.58,59.59,59.52,59.54,83846.0,47.5898,47.5978,47.5419,47.5579,83846.0
2016-08-29 13:10:00,59.53,59.58,59.53,59.54,44543.0,47.5499,47.5898,47.5499,47.5579,44543.0
2016-08-29 13:20:00,59.54,59.57,59.51,59.55,31782.0,47.5579,47.5818,47.5339,47.5659,31782.0
2016-08-29 13:30:00,59.56,59.57,59.52,59.55,71860.0,47.5739,47.5818,47.5419,47.5659,71860.0
2016-08-29 13:40:00,59.55,59.56,59.53,59.55,38358.0,47.5659,47.5739,47.5499,47.5659,38358.0
2016-08-29 13:50:00,59.55,59.58,59.53,59.56,55194.0,47.5659,47.5898,47.5499,47.5739,55194.0
2016-08-29 14:00:00,59.56,59.57,59.48,59.49,75111.0,47.5739,47.5818,47.51,47.5179,75111.0
2016-08-29 14:10:00,59.49,59.52,59.48,59.48,42535.0,47.5179,47.5419,47.51,47.51,42535.0
2016-08-29 14:20:00,59.49,59.49,59.4,59.43,83772.0,47.5179,47.5179,47.4461,47.47,83772.0
2016-08-29 14:30:00,59.43,59.44,59.36,59.36,73914.0,47.47,47.478,47.4141,47.4141,73914.0
2016-08-29 14:40:00,59.37,59.42,59.34,59.41,70775.0,47.4221,47.462,47.3981,47.454,70775.0
2016-08-29 14:50:00,59.41,59.42,59.35,59.38,54576.0,47.454,47.462,47.4061,47.4301,54576.0
2016-08-29 15:00:00,59.38,59.44,59.38,59.39,53166.0,47.4301,47.478,47.4301,47.4381,53166.0
2016-08-29 15:10:00,59.39,59.41,59.36,59.39,52494.0,47.4381,47.454,47.4141,47.4381,52494.0
2016-08-29 15:20:00,59.39,59.43,59.36,59.37,86166.0,47.4381,47.47,47.4141,47.4221,86166.0
2016-08-29 15:30:00,59.37,59.42,59.33,59.42,100160.0,47.4221,47.462,47.3901,47.462,100160.0
2016-08-29 15:40:00,59.43,59.44,59.39,59.42,138140.0,47.47,47.478,47.4381,47.462,138140.0
2016-08-29 15:50:00,59.43,59.45,59.39,59.43,262751.0,47.47,47.486,47.4381,47.47,262751.0
2016-08-30 09:30:00,59.74,59.74,59.38,59.5,204620.0,47.7176,47.7176,47.4301,47.5259,204620.0
2016-08-30 09:40:00,59.5,59.57,59.45,59.49,240481.0,47.5259,47.5818,47.486,47.5179,240481.0
2016-08-30 09:50:00,59.5,59.59,59.47,59.48,174622.0,47.5259,47.5978,47.502,47.51,174622.0
2016-08-30 10:00:00,59.49,59.51,59.39,59.41,199518.0,47.5179,47.5339,47.4381,47.454,199518.0
2016-08-30 10:10:00,59.4,59.5,59.38,59.38,93501.0,47.4461,47.5259,47.4301,47.4301,93501.0
2016-08-30 10:20:00,59.38,59.46,59.37,59.41,66632.0,47.4301,47.494,47.4221,47.454,66632.0
2016-08-30 10:30:00,59.41,59.42,59.25,59.25,113265.0,47.454,47.462,47.3262,47.3262,113265.0
2016-08-30 10:40:00,59.25,59.28,59.23,59.27,83808.0,47.3262,47.3502,47.3103,47.3422,83808.0
2016-08-30 10:50:00,59.27,59.38,59.22,59.33,77399.0,47.3422,47.4301,47.3023,47.3901,77399.0
2016-08-30 11:00:00,59.32,59.41,59.29,59.35,104271.0,47.3822,47.454,47.3582,47.4061,104271.0
2016-08-30 11:10:00,59.36,59.37,59.28,59.37,73962.0,47.4141,47.4221,47.3502,47.4221,73962.0
2016-08-30 11:20:00,59.37,59.43,59.35,59.41,52861.0,47.4221,47.47,47.4061,47.454,52861.0
2016-08-30 11:30:00,59.42,59.42,59.29,59.36,60788.0,47.462,47.462,47.3582,47.4141,60788.0
2016-08-30 11:40:00,59.36,59.36,59.29,59.35,56235.0,47.4141,47.4141,47.3582,47.4061,56235.0
2016-08-30 11:50:00,59.34,59.42,59.34,59.4,49239.0,47.3981,47.462,47.3981,47.4461,49239.0
2016-08-30 12:00:00,59.4,59.44,59.37,59.43,43232.0,47.4461,47.478,47.4221,47.47,43232.0
2016-08-30 12:10:00,59.44,59.45,59.39,59.41,73542.0,47.478,47.486,47.4381,47.454,73542.0
2016-08-30 12:20:00,59.4,59.42,59.39,59.39,47912.0,47.4461,47.462,47.4381,47.4381,47912.0
2016-08-30 12:30:00,59.39,59.49,59.38,59.46,82380.0,47.4381,47.5179,47.4301,47.494,82380.0
2016-08-30 12:40:00,59.46,59.46,59.39,59.4,68878.0,47.494,47.494,47.4381,47.4461,68878.0
2016-08-30 12:50:00,59.39,59.41,59.36,59.37,76781.0,47.4381,47.454,47.4141,47.4221,76781.0
2016-08-30 13:00:00,59.37,59.4,59.34,59.39,53603.0,47.4221,47.4461,47.3981,47.4381,53603.0
2016-08-30 13:10:00,59.39,59.4,59.33,59.34,66935.0,47.4381,47.4461,47.3901,47.3981,66935.0
2016-08-30 13:20:00,59.34,59.4,59.33,59.34,38657.0,47.3981,47.4461,47.3901,47.3981,38657.0
2016-08-30 13:30:00,59.34,59.35,59.3,59.32,39256.0,47.3981,47.4061,47.3662,47.3822,39256.0
2016-08-30 13:40:00,59.31,59.35,59.29,59.35,41435.0,47.3742,47.4061,47.3582,47.4061,41435.0
2016-08-30 13:50:00,59.35,59.4,59.35,59.39,60931.0,47.4061,47.4461,47.4061,47.4381,60931.0
2016-08-30 14:00:00,59.39,59.4,59.29,59.35,48944.0,47.4381,47.4461,47.3582,47.4061,48944.0
2016-08-30 14:10:00,59.35,59.42,59.35,59.36,87172.0,47.4061,47.462,47.4061,47.4141,87172.0
2016-08-30 14:20:00,59.35,59.5,59.35,59.5,45301.0,47.4061,47.5259,47.4061,47.5259,45301.0
2016-08-30 14:30:00,59.5,59.56,59.47,59.54,85841.0,47.5259,47.5739,47.502,47.5579,85841.0
2016-08-30 14:40:00,59.55,59.58,59.52,59.53,70386.0,47.5659,47.5898,47.5419,47.5499,70386.0
2016-08-30 14:50:00,59.53,59.59,59.53,59.55,63050.0,47.5499,47.5978,47.5499,47.5659,63050.0
2016-08-30 15:00:00,59.55,59.64,59.51,59.64,99012.0,47.5659,47.6378,47.5339,47.6378,99012.0
2016-08-30 15:10:00,59.64,59.7,59.63,59.7,94746.0,47.6378,47.6857,47.6298,47.6857,94746.0
2016-08-30 15:20:00,59.7,59.7,59.63,59.63,92690.0,47.6857,47.6857,47.6298,47.6298,92690.0
2016-08-30 15:30:00,59.64,59.71,59.59,59.7,134688.0,47.6378,47.6937,47.5978,47.6857,134688.0
2016-08-30 15:40:00,59.7,59.7,59.64,59.65,146111.0,47.6857,47.6857,47.6378,47.6457,146111.0
2016-08-30 15:50:00,59.65,59.66,59.59,59.64,381363.0,47.6457,47.6537,47.5978,47.6378,381363.0
2016-08-31 09:30:00,59.7,59.79,59.46,59.69,123410.0,47.6857,47.7576,47.494,47.6777,123410.0
2016-08-31 09:40:00,59.69,59.79,59.58,59.78,106397.0,47.6777,47.7576,47.5898,47.7496,106397.0
2016-08-31 09:50:00,59.78,59.89,59.77,59.82,190913.0,47.7496,47.8374,47.7416,47.7815,190913.0
2016-08-31 10:00:00,59.82,59.86,59.75,59.82,157649.0,47.7815,47.8135,47.7256,47.7815,157649.0
2016-08-31 10:10:00,59.82,59.82,59.72,59.72,77939.0,47.7815,47.7815,47.7017,47.7017,77939.0
2016-08-31 10:20:00,59.72,59.78,59.68,59.73,214916.0,47.7017,47.7496,47.6697,47.7096,214916.0
2016-08-31 10:30:00,59.72,59.72,59.52,59.59,111100.0,47.7017,47.7017,47.5419,47.5978,111100.0
2016-08-31 10:40:00,59.59,59.59,59.52,59.55,71309.0,47.5978,47.5978,47.5419,47.5659,71309.0
2016-08-31 10:50:00,59.55,59.59,59.52,59.52,80845.0,47.5659,47.5978,47.5419,47.5419,80845.0
2016-08-31 11:00:00,59.51,59.53,59.46,59.49,81703.0,47.5339,47.5499,47.494,47.5179,81703.0
2016-08-31 11:10:00,59.49,59.55,59.44,59.53,87184.0,47.5179,47.5659,47.478,47.5499,87184.0
2016-08-31 11:20:00,59.52,59.6,59.51,59.57,65069.0,47.5419,47.6058,47.5339,47.5818,65069.0
2016-08-31 11:30:00,59.57,59.57,59.47,59.49,56249.0,47.5818,47.5818,47.502,47.5179,56249.0
2016-08-31 11:40:00,59.49,59.55,59.48,59.5,59277.0,47.5179,47.5659,47.51,47.5259,59277.0
2016-08-31 11:50:00,59.49,59.52,59.45,59.46,67621.0,47.5179,47.5419,47.486,47.494,67621.0
2016-08-31 12:00:00,59.46,59.46,59.39,59.42,109454.0,47.494,47.494,47.4381,47.462,109454.0
2016-08-31 12:10:00,59.42,59.44,59.35,59.37,79556.0,47.462,47.478,47.4061,47.4221,79556.0
2016-08-31 12:20:00,59.37,59.45,59.36,59.41,87072.0,47.4221,47.486,47.4141,47.454,87072.0
2016-08-31 12:30:00,59.4,59.5,59.37,59.5,52791.0,47.4461,47.5259,47.4221,47.5259,52791.0
2016-08-31 12:40:00,59.5,59.52,59.46,59.5,48986.0,47.5259,47.5419,47.494,47.5259,48986.0
2016-08-31 12:50:00,59.51,59.55,59.48,59.5,85879.0,47.5339,47.5659,47.51,47.5259,85879.0
2016-08-31 13:00:00,59.49,59.51,59.45,59.45,53428.0,47.5179,47.5339,47.486,47.486,53428.0
2016-08-31 13:10:00,59.45,59.48,59.41,59.45,44938.0,47.486,47.51,47.454,47.486,44938.0
2016-08-31 13:20:00,59.44,59.56,59.44,59.55,57214.0,47.478,47.5739,47.478,47.5659,57214.0
2016-08-31 13:30:00,59.55,59.63,59.54,59.6,98051.0,47.5659,47.6298,47.5579,47.6058,98051.0
2016-08-31 13:40:00,59.6,59.65,59.58,59.64,51157.0,47.6058,47.6457,47.5898,47.6378,51157.0
2016-08-31 13:50:00,59.64,59.66,59.63,59.65,35400.0,47.6378,47.6537,47.6298,47.6457,35400.0
2016-08-31 14:00:00,59.65,59.75,59.64,59.72,69356.0,47.6457,47.7256,47.6378,47.7017,69356.0
2016-08-31 14:10:00,59.72,59.73,59.57,59.58,202444.0,47.7017,47.7096,47.5818,47.5898,202444.0
2016-08-31 14:20:00,59.58,59.7,59.58,59.67,83226.0,47.5898,47.6857,47.5898,47.6617,83226.0
2016-08-31 14:30:00,59.67,59.67,59.61,59.66,82715.0,47.6617,47.6617,47.6138,47.6537,82715.0
2016-08-31 14:40:00,59.65,59.65,59.52,59.52,95531.0,47.6457,47.6457,47.5419,47.5419,95531.0
2016-08-31 14:50:00,59.53,59.61,59.51,59.54,74974.0,47.5499,47.6138,47.5339,47.5579,74974.0
2016-08-31 15:00:00,59.53,59.61,59.53,59.61,124253.0,47.5499,47.6138,47.5499,47.6138,124253.0
2016-08-31 15:10:00,59.61,59.67,59.57,59.66,79895.0,47.6138,47.6617,47.5818,47.6537,79895.0
2016-08-31 15:20:00,59.65,59.72,59.62,59.71,79166.0,47.6457,47.7017,47.6218,47.6937,79166.0
2016-08-31 15:30:00,59.71,59.77,59.66,59.74,132152.0,47.6937,47.7416,47.6537,47.7176,132152.0
2016-08-31 15:40:00,59.75,59.85,59.74,59.78,240306.0,47.7256,47.8055,47.7176,47.7496,240306.0
2016-08-31 15:50:00,59.78,59.89,59.76,59.84,644622.0,47.7496,47.8374,47.7336,47.7975,644622.0
2016-09-01 09:30:00,59.91,59.99,59.84,59.94,122846.0,47.8534,47.9173,47.7975,47.8774,122846.0
2016-09-01 09:40:00,59.93,59.96,59.73,59.74,94682.0,47.8694,47.8934,47.7096,47.7176,94682.0
2016-09-01 09:50:00,59.75,59.76,59.59,59.65,103672.0,47.7256,47.7336,47.5978,47.6457,103672.0
2016-09-01 10:00:00,59.65,59.66,59.48,59.57,157586.0,47.6457,47.6537,47.51,47.5818,157586.0
2016-09-01 10:10:00,59.57,59.64,59.52,59.56,86191.0,47.5818,47.6378,47.5419,47.5739,86191.0
2016-09-01 10:20:00,59.55,59.55,59.23,59.23,139015.0,47.5659,47.5659,47.3103,47.3103,139015.0
2016-09-01 10:30:00,59.23,59.23,59.07,59.11,271179.0,47.3103,47.3103,47.1825,47.2144,271179.0
2016-09-01 10:40:00,59.11,59.15,59.07,59.13,110836.0,47.2144,47.2464,47.1825,47.2304,110836.0
2016-09-01 10:50:00,59.11,59.2,59.08,59.09,91286.0,47.2144,47.2863,47.1905,47.1984,91286.0
2016-09-01 11:00:00,59.09,59.11,59.0,59.01,164574.0,47.1984,47.2144,47.1266,47.1345,164574.0
2016-09-01 11:10:00,59.0,59.14,58.99,59.13,111830.0,47.1266,47.2384,47.1186,47.2304,111830.0
2016-09-01 11:20:00,59.13,59.21,59.1,59.16,61976.0,47.2304,47.2943,47.2064,47.2544,61976.0
2016-09-01 11:30:00,59.15,59.18,59.1,59.15,56005.0,47.2464,47.2703,47.2064,47.2464,56005.0
2016-09-01 11:40:00,59.14,59.15,59.08,59.11,82822.0,47.2384,47.2464,47.1905,47.2144,82822.0
2016-09-01 11:50:00,59.1,59.18,59.02,59.18,93486.0,47.2064,47.2703,47.1425,47.2703,93486.0
2016-09-01 12:00:00,59.17,59.18,59.07,59.08,76925.0,47.2623,47.2703,47.1825,47.1905,76925.0
2016-09-01 12:10:00,59.09,59.24,59.09,59.19,56126.0,47.1984,47.3183,47.1984,47.2783,56126.0
2016-09-01 12:20:00,59.2,59.39,59.19,59.39,76504.0,47.2863,47.4381,47.2783,47.4381,76504.0
2016-09-01 12:30:00,59.38,59.41,59.27,59.3,70530.0,47.4301,47.454,47.3422,47.3662,70530.0
2016-09-01 12:40:00,59.3,59.33,59.25,59.33,49953.0,47.3662,47.3901,47.3262,47.3901,49953.0
2016-09-01 12:50:00,59.33,59.37,59.29,59.29,52248.0,47.3901,47.4221,47.3582,47.3582,52248.0
2016-09-01 13:00:00,59.29,59.36,59.29,59.36,69088.0,47.3582,47.4141,47.3582,47.4141,69088.0
2016-09-01 13:10:00,59.36,59.37,59.31,59.36,59562.0,47.4141,47.4221,47.3742,47.4141,59562.0
2016-09-01 13:20:00,59.37,59.4,59.33,59.33,64684.0,47.4221,47.4461,47.3901,47.3901,64684.0
2016-09-01 13:30:00,59.34,59.42,59.33,59.38,66970.0,47.3981,47.462,47.3901,47.4301,66970.0
2016-09-01 13:40:00,59.38,59.41,59.35,59.39,49406.0,47.4301,47.454,47.4061,47.4381,49406.0
2016-09-01 13:50:00,59.4,59.45,59.37,59.37,53056.0,47.4461,47.486,47.4221,47.4221,53056.0
2016-09-01 14:00:00,59.37,59.38,59.22,59.23,69009.0,47.4221,47.4301,47.3023,47.3103,69009.0
2016-09-01 14:10:00,59.23,59.32,59.19,59.31,72338.0,47.3103,47.3822,47.2783,47.3742,72338.0
2016-09-01 14:20:00,59.29,59.36,59.24,59.35,66062.0,47.3582,47.4141,47.3183,47.4061,66062.0
2016-09-01 14:30:00,59.34,59.41,59.27,59.33,112644.0,47.3981,47.454,47.3422,47.3901,112644.0
2016-09-01 14:40:00,59.33,59.41,59.33,59.35,81713.0,47.3901,47.454,47.3901,47.4061,81713.0
2016-09-01 14:50:00,59.36,59.37,59.31,59.36,83240.0,47.4141,47.4221,47.3742,47.4141,83240.0
2016-09-01 15:00:00,59.36,59.37,59.29,59.32,113131.0,47.4141,47.4221,47.3582,47.3822,113131.0
2016-09-01 15:10:00,59.31,59.32,59.25,59.26,96264.0,47.3742,47.3822,47.3262,47.3342,96264.0
2016-09-01 15:20:00,59.26,59.35,59.25,59.3,95743.0,47.3342,47.4061,47.3262,47.3662,95743.0
2016-09-01 15:30:00,59.29,59.3,59.22,59.25,122070.0,47.3582,47.3662,47.3023,47.3262,122070.0
2016-09-01 15:40:00,59.25,59.36,59.24,59.31,185411.0,47.3262,47.4141,47.3183,47.3742,185411.0
2016-09-01 15:50:00,59.32,59.4,59.28,59.4,360828.0,47.3822,47.4461,47.3502,47.4461,360828.0
2016-09-02 09:30:00,59.6,59.82,59.55,59.63,125388.0,47.6058,47.7815,47.5659,47.6298,125388.0
2016-09-02 09:40:00,59.63,59.91,59.55,59.9,121874.0,47.6298,47.8534,47.5659,47.8454,121874.0
2016-09-02 09:50:00,59.9,59.9,59.78,59.8,72576.0,47.8454,47.8454,47.7496,47.7656,72576.0
2016-09-02 10:00:00,59.81,59.89,59.8,59.82,103694.0,47.7735,47.8374,47.7656,47.7815,103694.0
2016-09-02 10:10:00,59.82,59.83,59.7,59.77,137390.0,47.7815,47.7895,47.6857,47.7416,137390.0
2016-09-02 10:20:00,59.77,59.88,59.75,59.85,99774.0,47.7416,47.8295,47.7256,47.8055,99774.0
2016-09-02 10:30:00,59.86,59.95,59.81,59.92,76412.0,47.8135,47.8854,47.7735,47.8614,76412.0
2016-09-02 10:40:00,59.91,59.93,59.84,59.87,52766.0,47.8534,47.8694,47.7975,47.8215,52766.0
2016-09-02 10:50:00,59.87,59.92,59.76,59.78,92578.0,47.8215,47.8614,47.7336,47.7496,92578.0
2016-09-02 11:00:00,59.79,59.86,59.79,59.8,71788.0,47.7576,47.8135,47.7576,47.7656,71788.0
2016-09-02 11:10:00,59.8,59.81,59.67,59.69,65536.0,47.7656,47.7735,47.6617,47.6777,65536.0
2016-09-02 11:20:00,59.69,59.72,59.65,59.7,57890.0,47.6777,47.7017,47.6457,47.6857,57890.0
2016-09-02 11:30:00,59.7,59.71,59.65,59.7,73160.0,47.6857,47.6937,47.6457,47.6857,73160.0
2016-09-02 11:40:00,59.69,59.72,59.65,59.66,90047.0,47.6777,47.7017,47.6457,47.6537,90047.0
2016-09-02 11:50:00,59.65,59.7,59.64,59.67,78396.0,47.6457,47.6857,47.6378,47.6617,78396.0
2016-09-02 12:00:00,59.67,59.71,59.64,59.67,127862.0,47.6617,47.6937,47.6378,47.6617,127862.0
2016-09-02 12:10:00,59.67,59.71,59.64,59.65,135576.0,47.6617,47.6937,47.6378,47.6457,135576.0
2016-09-02 12:20:00,59.65,59.73,59.6,59.72,155025.0,47.6457,47.7096,47.6058,47.7017,155025.0
2016-09-02 12:30:00,59.71,59.75,59.67,59.72,85053.0,47.6937,47.7256,47.6617,47.7017,85053.0
2016-09-02 12:40:00,59.72,59.73,59.7,59.72,30261.0,47.7017,47.7096,47.6857,47.7017,30261.0
2016-09-02 12:50:00,59.73,59.77,59.72,59.75,70322.0,47.7096,47.7416,47.7017,47.7256,70322.0
2016-09-02 13:00:00,59.74,59.76,59.71,59.71,52653.0,47.7176,47.7336,47.6937,47.6937,52653.0
2016-09-02 13:10:00,59.71,59.76,59.68,59.73,52416.0,47.6937,47.7336,47.6697,47.7096,52416.0
2016-09-02 13:20:00,59.73,59.79,59.72,59.78,56865.0,47.7096,47.7576,47.7017,47.7496,56865.0
2016-09-02 13:30:00,59.78,59.78,59.7,59.7,51953.0,47.7496,47.7496,47.6857,47.6857,51953.0
2016-09-02 13:40:00,59.7,59.79,59.69,59.77,50511.0,47.6857,47.7576,47.6777,47.7416,50511.0
2016-09-02 13:50:00,59.76,59.77,59.73,59.73,44178.0,47.7336,47.7416,47.7096,47.7096,44178.0
2016-09-02 14:00:00,59.74,59.82,59.73,59.8,55481.0,47.7176,47.7815,47.7096,47.7656,55481.0
2016-09-02 14:10:00,59.8,59.9,59.78,59.88,82778.0,47.7656,47.8454,47.7496,47.8295,82778.0
2016-09-02 14:20:00,59.88,59.89,59.82,59.84,70346.0,47.8295,47.8374,47.7815,47.7975,70346.0
2016-09-02 14:30:00,59.85,59.9,59.84,59.89,119448.0,47.8055,47.8454,47.7975,47.8374,119448.0
2016-09-02 14:40:00,59.88,59.92,59.88,59.91,82464.0,47.8295,47.8614,47.8295,47.8534,82464.0
2016-09-02 14:50:00,59.91,59.94,59.9,59.9,60596.0,47.8534,47.8774,47.8454,47.8454,60596.0
2016-09-02 15:00:00,59.9,59.91,59.85,59.85,89973.0,47.8454,47.8534,47.8055,47.8055,89973.0
2016-09-02 15:10:00,59.85,59.91,59.85,59.9,96349.0,47.8055,47.8534,47.8055,47.8454,96349.0
2016-09-02 15:20:00,59.9,59.93,59.87,59.92,118734.0,47.8454,47.8694,47.8215,47.8614,118734.0
2016-09-02 15:30:00,59.93,59.96,59.9,59.94,187154.0,47.8694,47.8934,47.8454,47.8774,187154.0
2016-09-02 15:40:00,59.94,59.97,59.81,59.81,238130.0,47.8774,47.9013,47.7735,47.7735,238130.0
2016-09-02 15:50:00,59.82,59.86,59.79,59.86,344057.0,47.7815,47.8135,47.7576,47.8135,344057.0
2016-09-06 09:30:00,59.63,59.84,59.58,59.59,217633.0,47.6298,47.7975,47.5898,47.5978,217633.0
2016-09-06 09:40:00,59.6,59.63,59.5,59.61,209193.0,47.6058,47.6298,47.5259,47.6138,209193.0
2016-09-06 09:50:00,59.61,59.65,59.55,59.57,115608.0,47.6138,47.6457,47.5659,47.5818,115608.0
2016-09-06 10:00:00,59.56,59.57,59.32,59.33,158196.0,47.5739,47.5818,47.3822,47.3901,158196.0
2016-09-06 10:10:00,59.34,59.4,59.1,59.11,218052.0,47.3981,47.4461,47.2064,47.2144,218052.0
2016-09-06 10:20:00,59.12,59.17,59.02,59.1,148118.0,47.2224,47.2623,47.1425,47.2064,148118.0
2016-09-06 10:30:00,59.1,59.24,59.1,59.15,167332.0,47.2064,47.3183,47.2064,47.2464,167332.0
2016-09-06 10:40:00,59.15,59.2,59.08,59.1,102293.0,47.2464,47.2863,47.1905,47.2064,102293.0
2016-09-06 10:50:00,59.09,59.16,59.05,59.14,95356.0,47.1984,47.2544,47.1665,47.2384,95356.0
2016-09-06 11:00:00,59.14,59.18,59.04,59.08,119405.0,47.2384,47.2703,47.1585,47.1905,119405.0
2016-09-06 11:10:00,59.07,59.13,58.99,59.07,153105.0,47.1825,47.2304,47.1186,47.1825,153105.0
2016-09-06 11:20:00,59.08,59.16,59.06,59.13,131553.0,47.1905,47.2544,47.1745,47.2304,131553.0
2016-09-06 11:30:00,59.14,59.19,59.11,59.11,113002.0,47.2384,47.2783,47.2144,47.2144,113002.0
2016-09-06 11:40:00,59.11,59.16,59.08,59.12,131082.0,47.2144,47.2544,47.1905,47.2224,131082.0
2016-09-06 11:50:00,59.12,59.12,59.04,59.09,97119.0,47.2224,47.2224,47.1585,47.1984,97119.0
2016-09-06 12:00:00,59.09,59.13,59.08,59.11,135283.0,47.1984,47.2304,47.1905,47.2144,135283.0
2016-09-06 12:10:00,59.11,59.12,59.05,59.09,85627.0,47.2144,47.2224,47.1665,47.1984,85627.0
2016-09-06 12:20:00,59.09,59.12,59.07,59.09,103628.0,47.1984,47.2224,47.1825,47.1984,103628.0
2016-09-06 12:30:00,59.09,59.19,59.05,59.18,192418.0,47.1984,47.2783,47.1665,47.2703,192418.0
2016-09-06 12:40:00,59.18,59.19,59.14,59.15,175607.0,47.2703,47.2783,47.2384,47.2464,175607.0
2016-09-06 12:50:00,59.15,59.19,59.08,59.11,122813.0,47.2464,47.2783,47.1905,47.2144,122813.0
2016-09-06 13:00:00,59.11,59.13,59.02,59.02,108292.0,47.2144,47.2304,47.1425,47.1425,108292.0
2016-09-06 13:10:00,59.03,59.1,59.0,59.05,134095.0,47.1505,47.2064,47.1266,47.1665,134095.0
2016-09-06 13:20:00,59.05,59.12,59.04,59.09,113249.0,47.1665,47.2224,47.1585,47.1984,113249.0
2016-09-06 13:30:00,59.09,59.12,59.06,59.11,112550.0,47.1984,47.2224,47.1745,47.2144,112550.0
2016-09-06 13:40:00,59.11,59.13,59.07,59.1,123701.0,47.2144,47.2304,47.1825,47.2064,123701.0
2016-09-06 13:50:00,59.1,59.12,59.06,59.08,94654.0,47.2064,47.2224,47.1745,47.1905,94654.0
2016-09-06 14:00:00,59.07,59.14,59.03,59.07,130760.0,47.1825,47.2384,47.1505,47.1825,130760.0
2016-09-06 14:10:00,59.07,59.17,59.07,59.14,154727.0,47.1825,47.2623,47.1825,47.2384,154727.0
2016-09-06 14:20:00,59.14,59.17,59.12,59.15,132523.0,47.2384,47.2623,47.2224,47.2464,132523.0
2016-09-06 14:30:00,59.15,59.18,59.11,59.17,114294.0,47.2464,47.2703,47.2144,47.2623,114294.0
2016-09-06 14:40:00,59.17,59.17,59.09,59.14,129689.0,47.2623,47.2623,47.1984,47.2384,129689.0
2016-09-06 14:50:00,59.15,59.23,59.12,59.2,128645.0,47.2464,47.3103,47.2224,47.2863,128645.0
2016-09-06 15:00:00,59.2,59.26,59.17,59.25,149770.0,47.2863,47.3342,47.2623,47.3262,149770.0
2016-09-06 15:10:00,59.25,59.26,59.16,59.22,196131.0,47.3262,47.3342,47.2544,47.3023,196131.0
2016-09-06 15:20:00,59.23,59.34,59.22,59.31,201539.0,47.3103,47.3981,47.3023,47.3742,201539.0
2016-09-06 15:30:00,59.3,59.3,59.19,59.27,198496.0,47.3662,47.3662,47.2783,47.3422,198496.0
2016-09-06 15:40:00,59.27,59.39,59.26,59.3,295465.0,47.3422,47.4381,47.3342,47.3662,295465.0
2016-09-06 15:50:00,59.31,59.44,59.3,59.43,526083.0,47.3742,47.478,47.3662,47.47,526083.0
2016-09-07 09:30:00,59.32,59.32,58.94,59.13,136525.0,47.3822,47.3822,47.0786,47.2304,136525.0
2016-09-07 09:40:00,59.13,59.33,59.12,59.28,119164.0,47.2304,47.3901,47.2224,47.3502,119164.0
2016-09-07 09:50:00,59.28,59.45,59.25,59.33,147322.0,47.3502,47.486,47.3262,47.3901,147322.0
2016-09-07 10:00:00,59.34,59.47,59.32,59.38,193352.0,47.3981,47.502,47.3822,47.4301,193352.0
2016-09-07 10:10:00,59.39,59.48,59.38,59.4,119798.0,47.4381,47.51,47.4301,47.4461,119798.0
2016-09-07 10:20:00,59.39,59.48,59.33,59.41,123336.0,47.4381,47.51,47.3901,47.454,123336.0
2016-09-07 10:30:00,59.41,59.44,59.34,59.36,66592.0,47.454,47.478,47.3981,47.4141,66592.0
2016-09-07 10:40:00,59.37,59.38,59.25,59.3,95302.0,47.4221,47.4301,47.3262,47.3662,95302.0
2016-09-07 10:50:00,59.3,59.36,59.23,59.36,69507.0,47.3662,47.4141,47.3103,47.4141,69507.0
2016-09-07 11:00:00,59.36,59.36,59.28,59.34,89006.0,47.4141,47.4141,47.3502,47.3981,89006.0
2016-09-07 11:10:00,59.34,59.34,59.16,59.16,101006.0,47.3981,47.3981,47.2544,47.2544,101006.0
2016-09-07 11:20:00,59.16,59.23,59.14,59.16,98826.0,47.2544,47.3103,47.2384,47.2544,98826.0
2016-09-07 11:30:00,59.17,59.29,59.16,59.26,113347.0,47.2623,47.3582,47.2544,47.3342,113347.0
2016-09-07 11:40:00,59.27,59.28,59.18,59.21,74920.0,47.3422,47.3502,47.2703,47.2943,74920.0
2016-09-07 11:50:00,59.22,59.26,59.19,59.23,79896.0,47.3023,47.3342,47.2783,47.3103,79896.0
2016-09-07 12:00:00,59.23,59.3,59.22,59.25,83726.0,47.3103,47.3662,47.3023,47.3262,83726.0
2016-09-07 12:10:00,59.26,59.27,59.19,59.2,80214.0,47.3342,47.3422,47.2783,47.2863,80214.0
2016-09-07 12:20:00,59.21,59.24,59.15,59.22,79711.0,47.2943,47.3183,47.2464,47.3023,79711.0
2016-09-07 12:30:00,59.22,59.26,59.18,59.25,71281.0,47.3023,47.3342,47.2703,47.3262,71281.0
2016-09-07 12:40:00,59.25,59.28,59.23,59.24,67829.0,47.3262,47.3502,47.3103,47.3183,67829.0
2016-09-07 12:50:00,59.24,59.25,59.19,59.22,80111.0,47.3183,47.3262,47.2783,47.3023,80111.0
2016-09-07 13:00:00,59.22,59.33,59.2,59.32,84366.0,47.3023,47.3901,47.2863,47.3822,84366.0
2016-09-07 13:10:00,59.32,59.36,59.28,59.34,62787.0,47.3822,47.4141,47.3502,47.3981,62787.0
2016-09-07 13:20:00,59.34,59.38,59.32,59.35,68108.0,47.3981,47.4301,47.3822,47.4061,68108.0
2016-09-07 13:30:00,59.36,59.4,59.31,59.32,88161.0,47.4141,47.4461,47.3742,47.3822,88161.0
2016-09-07 13:40:00,59.33,59.4,59.32,59.35,72325.0,47.3901,47.4461,47.3822,47.4061,72325.0
2016-09-07 13:50:00,59.36,59.41,59.35,59.39,64664.0,47.4141,47.454,47.4061,47.4381,64664.0
2016-09-07 14:00:00,59.39,59.44,59.37,59.41,71391.0,47.4381,47.478,47.4221,47.454,71391.0
2016-09-07 14:10:00,59.41,59.51,59.4,59.45,66856.0,47.454,47.5339,47.4461,47.486,66856.0
2016-09-07 14:20:00,59.46,59.5,59.37,59.38,134002.0,47.494,47.5259,47.4221,47.4301,134002.0
2016-09-07 14:30:00,59.38,59.39,59.33,59.39,120448.0,47.4301,47.4381,47.3901,47.4381,120448.0
2016-09-07 14:40:00,59.39,59.46,59.38,59.46,79105.0,47.4381,47.494,47.4301,47.494,79105.0
2016-09-07 14:50:00,59.46,59.47,59.41,59.42,57926.0,47.494,47.502,47.454,47.462,57926.0
2016-09-07 15:00:00,59.42,59.48,59.41,59.44,83185.0,47.462,47.51,47.454,47.478,83185.0
2016-09-07 15:10:00,59.44,59.46,59.39,59.39,92391.0,47.478,47.494,47.4381,47.4381,92391.0
2016-09-07 15:20:00,59.4,59.41,59.34,59.35,99598.0,47.4461,47.454,47.3981,47.4061,99598.0
2016-09-07 15:30:00,59.35,59.39,59.32,59.32,112524.0,47.4061,47.4381,47.3822,47.3822,112524.0
2016-09-07 15:40:00,59.32,59.4,59.32,59.37,224605.0,47.3822,47.4461,47.3822,47.4221,224605.0
2016-09-07 15:50:00,59.37,59.38,59.32,59.37,295250.0,47.4221,47.4301,47.3822,47.4221,295250.0
2016-09-08 09:30:00,59.38,59.43,59.11,59.13,152801.0,47.4301,47.47,47.2144,47.2304,152801.0
2016-09-08 09:40:00,59.12,59.15,59.04,59.05,143686.0,47.2224,47.2464,47.1585,47.1665,143686.0
2016-09-08 09:50:00,59.05,59.14,58.97,59.11,175022.0,47.1665,47.2384,47.1026,47.2144,175022.0
2016-09-08 10:00:00,59.1,59.12,59.02,59.05,142416.0,47.2064,47.2224,47.1425,47.1665,142416.0
2016-09-08 10:10:00,59.05,59.13,59.03,59.05,112861.0,47.1665,47.2304,47.1505,47.1665,112861.0
2016-09-08 10:20:00,59.05,59.11,59.04,59.09,113494.0,47.1665,47.2144,47.1585,47.1984,113494.0
2016-09-08 10:30:00,59.08,59.16,59.03,59.14,69048.0,47.1905,47.2544,47.1505,47.2384,69048.0
2016-09-08 10:40:00,59.14,59.15,59.06,59.1,102208.0,47.2384,47.2464,47.1745,47.2064,102208.0
2016-09-08 10:50:00,59.1,59.21,59.09,59.19,74724.0,47.2064,47.2943,47.1984,47.2783,74724.0
2016-09-08 11:00:00,59.19,59.32,59.19,59.32,123765.0,47.2783,47.3822,47.2783,47.3822,123765.0
2016-09-08 11:10:00,59.32,59.37,59.28,59.35,64451.0,47.3822,47.4221,47.3502,47.4061,64451.0
2016-09-08 11:20:00,59.36,59.37,59.3,59.31,98633.0,47.4141,47.4221,47.3662,47.3742,98633.0
2016-09-08 11:30:00,59.3,59.32,59.26,59.28,79481.0,47.3662,47.3822,47.3342,47.3502,79481.0
2016-09-08 11:40:00,59.29,59.38,59.27,59.36,70395.0,47.3582,47.4301,47.3422,47.4141,70395.0
2016-09-08 11:50:00,59.35,59.42,59.35,59.42,73379.0,47.4061,47.462,47.4061,47.462,73379.0
2016-09-08 12:00:00,59.41,59.42,59.34,59.4,61801.0,47.454,47.462,47.3981,47.4461,61801.0
2016-09-08 12:10:00,59.39,59.42,59.35,59.4,95014.0,47.4381,47.462,47.4061,47.4461,95014.0
2016-09-08 12:20:00,59.4,59.47,59.38,59.42,80011.0,47.4461,47.502,47.4301,47.462,80011.0
2016-09-08 12:30:00,59.43,59.47,59.39,59.46,52044.0,47.47,47.502,47.4381,47.494,52044.0
2016-09-08 12:40:00,59.46,59.51,59.44,59.51,67031.0,47.494,47.5339,47.478,47.5339,67031.0
2016-09-08 12:50:00,59.5,59.58,59.49,59.54,98970.0,47.5259,47.5898,47.5179,47.5579,98970.0
2016-09-08 13:00:00,59.54,59.54,59.45,59.5,52085.0,47.5579,47.5579,47.486,47.5259,52085.0
2016-09-08 13:10:00,59.5,59.5,59.44,59.44,81043.0,47.5259,47.5259,47.478,47.478,81043.0
2016-09-08 13:20:00,59.44,59.52,59.43,59.47,70843.0,47.478,47.5419,47.47,47.502,70843.0
2016-09-08 13:30:00,59.47,59.48,59.43,59.46,54708.0,47.502,47.51,47.47,47.494,54708.0
2016-09-08 13:40:00,59.46,59.49,59.45,59.47,52362.0,47.494,47.5179,47.486,47.502,52362.0
2016-09-08 13:50:00,59.46,59.49,59.43,59.48,167007.0,47.494,47.5179,47.47,47.51,167007.0
2016-09-08 14:00:00,59.48,59.48,59.36,59.39,84100.0,47.51,47.51,47.4141,47.4381,84100.0
2016-09-08 14:10:00,59.38,59.39,59.26,59.29,118644.0,47.4301,47.4381,47.3342,47.3582,118644.0
2016-09-08 14:20:00,59.29,59.34,59.2,59.21,190463.0,47.3582,47.3981,47.2863,47.2943,190463.0
2016-09-08 14:30:00,59.21,59.27,59.21,59.22,92715.0,47.2943,47.3422,47.2943,47.3023,92715.0
2016-09-08 14:40:00,59.23,59.24,59.2,59.21,106528.0,47.3103,47.3183,47.2863,47.2943,106528.0
2016-09-08 14:50:00,59.21,59.21,59.16,59.21,63235.0,47.2943,47.2943,47.2544,47.2943,63235.0
2016-09-08 15:00:00,59.21,59.24,59.15,59.16,106267.0,47.2943,47.3183,47.2464,47.2544,106267.0
2016-09-08 15:10:00,59.16,59.23,59.16,59.22,116289.0,47.2544,47.3103,47.2544,47.3023,116289.0
2016-09-08 15:20:00,59.21,59.22,59.18,59.2,101932.0,47.2943,47.3023,47.2703,47.2863,101932.0
2016-09-08 15:30:00,59.2,59.2,59.11,59.12,207693.0,47.2863,47.2863,47.2144,47.2224,207693.0
2016-09-08 15:40:00,59.12,59.14,59.06,59.09,284077.0,47.2224,47.2384,47.1745,47.1984,284077.0
2016-09-08 15:50:00,59.09,59.09,59.03,59.04,472942.0,47.1984,47.1984,47.1505,47.1585,472942.0
2016-09-09 09:30:00,58.86,58.95,58.7,58.88,193783.0,47.0147,47.0866,46.8869,47.0307,193783.0
2016-09-09 09:40:00,58.87,59.04,58.82,58.95,164920.0,47.0227,47.1585,46.9828,47.0866,164920.0
2016-09-09 09:50:00,58.95,59.05,58.82,58.95,209472.0,47.0866,47.1665,46.9828,47.0866,209472.0
2016-09-09 10:00:00,58.94,58.99,58.86,58.9,158536.0,47.0786,47.1186,47.0147,47.0467,158536.0
2016-09-09 10:10:00,58.9,59.01,58.85,58.96,141866.0,47.0467,47.1345,47.0067,47.0946,141866.0
2016-09-09 10:20:00,58.95,59.12,58.94,59.06,147497.0,47.0866,47.2224,47.0786,47.1745,147497.0
2016-09-09 10:30:00,59.06,59.06,58.9,58.92,144891.0,47.1745,47.1745,47.0467,47.0627,144891.0
2016-09-09 10:40:00,58.92,59.06,58.92,59.05,87056.0,47.0627,47.1745,47.0627,47.1665,87056.0
2016-09-09 10:50:00,59.05,59.21,59.04,59.21,126707.0,47.1665,47.2943,47.1585,47.2943,126707.0
2016-09-09 11:00:00,59.22,59.29,59.12,59.29,120166.0,47.3023,47.3582,47.2224,47.3582,120166.0
2016-09-09 11:10:00,59.28,59.28,59.14,59.2,131298.0,47.3502,47.3502,47.2384,47.2863,131298.0
2016-09-09 11:20:00,59.19,59.22,59.11,59.15,134681.0,47.2783,47.3023,47.2144,47.2464,134681.0
2016-09-09 11:30:00,59.14,59.16,59.05,59.11,76470.0,47.2384,47.2544,47.1665,47.2144,76470.0
2016-09-09 11:40:00,59.1,59.12,59.04,59.06,126292.0,47.2064,47.2224,47.1585,47.1745,126292.0
2016-09-09 11:50:00,59.06,59.09,58.98,59.0,149714.0,47.1745,47.1984,47.1106,47.1266,149714.0
2016-09-09 12:00:00,59.0,59.1,58.98,59.07,111364.0,47.1266,47.2064,47.1106,47.1825,111364.0
2016-09-09 12:10:00,59.07,59.07,59.0,59.03,92041.0,47.1825,47.1825,47.1266,47.1505,92041.0
2016-09-09 12:20:00,59.02,59.11,59.0,59.09,88948.0,47.1425,47.2144,47.1266,47.1984,88948.0
2016-09-09 12:30:00,59.09,59.13,59.0,59.01,90682.0,47.1984,47.2304,47.1266,47.1345,90682.0
2016-09-09 12:40:00,59.0,59.04,58.98,59.02,92108.0,47.1266,47.1585,47.1106,47.1425,92108.0
2016-09-09 12:50:00,59.01,59.08,59.0,59.08,79125.0,47.1345,47.1905,47.1266,47.1905,79125.0
2016-09-09 13:00:00,59.07,59.07,59.0,59.01,121555.0,47.1825,47.1825,47.1266,47.1345,121555.0
2016-09-09 13:10:00,59.01,59.02,58.95,58.98,98264.0,47.1345,47.1425,47.0866,47.1106,98264.0
2016-09-09 13:20:00,58.98,59.04,58.98,59.02,65659.0,47.1106,47.1585,47.1106,47.1425,65659.0
2016-09-09 13:30:00,59.02,59.04,59.0,59.04,95803.0,47.1425,47.1585,47.1266,47.1585,95803.0
2016-09-09 13:40:00,59.03,59.03,58.9,58.93,139976.0,47.1505,47.1505,47.0467,47.0706,139976.0
2016-09-09 13:50:00,58.93,58.98,58.89,58.96,112153.0,47.0706,47.1106,47.0387,47.0946,112153.0
2016-09-09 14:00:00,58.96,58.97,58.77,58.8,149603.0,47.0946,47.1026,46.9428,46.9668,149603.0
2016-09-09 14:10:00,58.8,58.9,58.75,58.89,106123.0,46.9668,47.0467,46.9269,47.0387,106123.0
2016-09-09 14:20:00,58.89,58.97,58.85,58.95,99118.0,47.0387,47.1026,47.0067,47.0866,99118.0
2016-09-09 14:30:00,58.94,59.03,58.89,58.99,109398.0,47.0786,47.1505,47.0387,47.1186,109398.0
2016-09-09 14:40:00,58.99,59.0,58.76,58.8,140941.0,47.1186,47.1266,46.9349,46.9668,140941.0
2016-09-09 14:50:00,58.81,59.03,58.8,58.98,177723.0,46.9748,47.1505,46.9668,47.1106,177723.0
2016-09-09 15:00:00,58.98,59.01,58.92,58.98,148620.0,47.1106,47.1345,47.0627,47.1106,148620.0
2016-09-09 15:10:00,58.98,59.08,58.91,59.05,223907.0,47.1106,47.1905,47.0547,47.1665,223907.0
2016-09-09 15:20:00,59.04,59.1,58.98,59.04,175796.0,47.1585,47.2064,47.1106,47.1585,175796.0
2016-09-09 15:30:00,59.03,59.04,58.91,58.96,198619.0,47.1505,47.1585,47.0547,47.0946,198619.0
2016-09-09 15:40:00,58.96,58.96,58.85,58.86,307492.0,47.0946,47.0946,47.0067,47.0147,307492.0
2016-09-09 15:50:00,58.85,58.92,58.67,58.68,619466.0,47.0067,47.0627,46.863,46.871,619466.0
2016-09-12 09:30:00,58.28,58.32,57.71,58.03,430066.0,46.5515,46.5834,46.0962,46.3518,430066.0
2016-09-12 09:40:00,58.01,58.03,57.54,57.6,313179.0,46.3358,46.3518,45.9604,46.0083,313179.0
2016-09-12 09:50:00,57.6,57.89,57.6,57.83,204532.0,46.0083,46.2399,46.0083,46.192,204532.0
2016-09-12 10:00:00,57.83,57.98,57.8,57.92,172249.0,46.192,46.3118,46.168,46.2639,172249.0
2016-09-12 10:10:00,57.92,58.1,57.84,58.08,189582.0,46.2639,46.4077,46.2,46.3917,189582.0
2016-09-12 10:20:00,58.08,58.18,58.02,58.09,167873.0,46.3917,46.4716,46.3438,46.3997,167873.0
2016-09-12 10:30:00,58.1,58.26,58.05,58.23,123693.0,46.4077,46.5355,46.3677,46.5115,123693.0
2016-09-12 10:40:00,58.23,58.29,58.19,58.21,203132.0,46.5115,46.5594,46.4796,46.4955,203132.0
2016-09-12 10:50:00,58.22,58.35,58.19,58.24,104702.0,46.5035,46.6074,46.4796,46.5195,104702.0
2016-09-12 11:00:00,58.24,58.35,58.2,58.26,115690.0,46.5195,46.6074,46.4875,46.5355,115690.0
2016-09-12 11:10:00,58.25,58.27,58.1,58.19,154452.0,46.5275,46.5435,46.4077,46.4796,154452.0
2016-09-12 11:20:00,58.19,58.3,58.17,58.24,183888.0,46.4796,46.5674,46.4636,46.5195,183888.0
2016-09-12 11:30:00,58.24,58.28,58.09,58.21,145690.0,46.5195,46.5515,46.3997,46.4955,145690.0
2016-09-12 11:40:00,58.2,58.28,58.17,58.21,181176.0,46.4875,46.5515,46.4636,46.4955,181176.0
2016-09-12 11:50:00,58.21,58.3,58.2,58.28,110418.0,46.4955,46.5674,46.4875,46.5515,110418.0
2016-09-12 12:00:00,58.28,58.31,58.23,58.3,135684.0,46.5515,46.5754,46.5115,46.5674,135684.0
2016-09-12 12:10:00,58.3,58.37,58.24,58.26,112341.0,46.5674,46.6233,46.5195,46.5355,112341.0
2016-09-12 12:20:00,58.26,58.32,58.24,58.3,308873.0,46.5355,46.5834,46.5195,46.5674,308873.0
2016-09-12 12:30:00,58.3,58.43,58.3,58.4,165129.0,46.5674,46.6713,46.5674,46.6473,165129.0
2016-09-12 12:40:00,58.4,58.47,58.35,58.46,47057.0,46.6473,46.7032,46.6074,46.6952,47057.0
2016-09-12 12:50:00,58.46,58.64,58.45,58.62,80756.0,46.6952,46.839,46.6872,46.823,80756.0
2016-09-12 13:00:00,58.62,58.67,58.59,58.65,116513.0,46.823,46.863,46.7991,46.847,116513.0
2016-09-12 13:10:00,58.66,58.82,58.57,58.6,232396.0,46.855,46.9828,46.7831,46.8071,232396.0
2016-09-12 13:20:00,58.59,58.61,58.31,58.35,241599.0,46.7991,46.815,46.5754,46.6074,241599.0
2016-09-12 13:30:00,58.35,58.38,58.22,58.36,168903.0,46.6074,46.6313,46.5035,46.6154,168903.0
2016-09-12 13:40:00,58.36,58.62,58.33,58.62,125441.0,46.6154,46.823,46.5914,46.823,125441.0
2016-09-12 13:50:00,58.62,58.74,58.57,58.69,82210.0,46.823,46.9189,46.7831,46.8789,82210.0
2016-09-12 14:00:00,58.69,58.81,58.65,58.72,144620.0,46.8789,46.9748,46.847,46.9029,144620.0
2016-09-12 14:10:00,58.73,58.73,58.67,58.67,176856.0,46.9109,46.9109,46.863,46.863,176856.0
2016-09-12 14:20:00,58.67,58.71,58.53,58.54,222717.0,46.863,46.8949,46.7511,46.7591,222717.0
2016-09-12 14:30:00,58.55,58.78,58.54,58.77,230932.0,46.7671,46.9508,46.7591,46.9428,230932.0
2016-09-12 14:40:00,58.78,58.91,58.77,58.87,122813.0,46.9508,47.0547,46.9428,47.0227,122813.0
2016-09-12 14:50:00,58.87,58.94,58.86,58.9,172477.0,47.0227,47.0786,47.0147,47.0467,172477.0
2016-09-12 15:00:00,58.9,59.04,58.9,59.04,141096.0,47.0467,47.1585,47.0467,47.1585,141096.0
2016-09-12 15:10:00,59.04,59.07,58.95,58.98,139247.0,47.1585,47.1825,47.0866,47.1106,139247.0
2016-09-12 15:20:00,58.97,59.11,58.95,59.09,261350.0,47.1026,47.2144,47.0866,47.1984,261350.0
2016-09-12 15:30:00,59.09,59.12,59.02,59.11,308517.0,47.1984,47.2224,47.1425,47.2144,308517.0
2016-09-12 15:40:00,59.11,59.22,59.09,59.1,528596.0,47.2144,47.3023,47.1984,47.2064,528596.0
2016-09-12 15:50:00,59.1,59.11,58.98,58.99,749989.0,47.2064,47.2144,47.1106,47.1186,749989.0
2016-09-13 09:30:00,58.08,58.09,57.7,58.05,181561.0,46.6466,46.6547,46.3414,46.6225,181561.0
2016-09-13 09:40:00,58.05,58.26,58.0,58.16,118597.0,46.6225,46.7912,46.5824,46.7109,118597.0
2016-09-13 09:50:00,58.15,58.17,57.99,58.01,259733.0,46.7029,46.7189,46.5744,46.5904,259733.0
2016-09-13 10:00:00,58.01,58.11,57.98,58.05,143239.0,46.5904,46.6707,46.5663,46.6225,143239.0
2016-09-13 10:10:00,58.04,58.07,57.97,58.03,317782.0,46.6145,46.6386,46.5583,46.6065,317782.0
2016-09-13 10:20:00,58.02,58.14,57.99,58.04,173637.0,46.5985,46.6948,46.5744,46.6145,173637.0
2016-09-13 10:30:00,58.02,58.04,57.88,57.98,145294.0,46.5985,46.6145,46.486,46.5663,145294.0
2016-09-13 10:40:00,57.99,58.1,57.92,57.94,123405.0,46.5744,46.6627,46.5181,46.5342,123405.0
2016-09-13 10:50:00,57.92,57.96,57.86,57.94,95493.0,46.5181,46.5503,46.47,46.5342,95493.0
2016-09-13 11:00:00,57.93,57.94,57.84,57.87,88769.0,46.5262,46.5342,46.4539,46.478,88769.0
2016-09-13 11:10:00,57.87,57.9,57.81,57.89,133191.0,46.478,46.5021,46.4298,46.494,133191.0
2016-09-13 11:20:00,57.89,58.01,57.89,57.94,127319.0,46.494,46.5904,46.494,46.5342,127319.0
2016-09-13 11:30:00,57.94,57.97,57.85,57.92,239113.0,46.5342,46.5583,46.4619,46.5181,239113.0
2016-09-13 11:40:00,57.91,57.99,57.86,57.89,100042.0,46.5101,46.5744,46.47,46.494,100042.0
2016-09-13 11:50:00,57.89,57.95,57.86,57.94,88172.0,46.494,46.5422,46.47,46.5342,88172.0
2016-09-13 12:00:00,57.93,58.01,57.88,57.98,98612.0,46.5262,46.5904,46.486,46.5663,98612.0
2016-09-13 12:10:00,57.97,58.1,57.91,58.09,189334.0,46.5583,46.6627,46.5101,46.6547,189334.0
2016-09-13 12:20:00,58.09,58.12,57.94,57.96,159800.0,46.6547,46.6788,46.5342,46.5503,159800.0
2016-09-13 12:30:00,57.96,58.01,57.94,58.01,68089.0,46.5503,46.5904,46.5342,46.5904,68089.0
2016-09-13 12:40:00,58.01,58.01,57.94,57.95,60604.0,46.5904,46.5904,46.5342,46.5422,60604.0
2016-09-13 12:50:00,57.95,57.96,57.83,57.89,108368.0,46.5422,46.5503,46.4459,46.494,108368.0
2016-09-13 13:00:00,57.88,57.93,57.83,57.91,83344.0,46.486,46.5262,46.4459,46.5101,83344.0
2016-09-13 13:10:00,57.89,58.07,57.88,58.06,99863.0,46.494,46.6386,46.486,46.6306,99863.0
2016-09-13 13:20:00,58.07,58.24,58.05,58.23,131624.0,46.6386,46.7751,46.6225,46.7671,131624.0
2016-09-13 13:30:00,58.23,58.33,58.15,58.22,176761.0,46.7671,46.8474,46.7029,46.7591,176761.0
2016-09-13 13:40:00,58.23,58.31,58.13,58.15,135690.0,46.7671,46.8314,46.6868,46.7029,135690.0
2016-09-13 13:50:00,58.15,58.18,58.0,58.08,96364.0,46.7029,46.727,46.5824,46.6466,96364.0
2016-09-13 14:00:00,58.07,58.2,58.02,58.18,94301.0,46.6386,46.743,46.5985,46.727,94301.0
2016-09-13 14:10:00,58.17,58.19,58.08,58.14,198725.0,46.7189,46.735,46.6466,46.6948,198725.0
2016-09-13 14:20:00,58.13,58.13,58.03,58.04,118380.0,46.6868,46.6868,46.6065,46.6145,118380.0
2016-09-13 14:30:00,58.03,58.1,57.97,58.08,126717.0,46.6065,46.6627,46.5583,46.6466,126717.0
2016-09-13 14:40:00,58.09,58.24,58.08,58.21,125327.0,46.6547,46.7751,46.6466,46.7511,125327.0
2016-09-13 14:50:00,58.21,58.25,58.13,58.13,142732.0,46.7511,46.7832,46.6868,46.6868,142732.0
2016-09-13 15:00:00,58.12,58.14,58.06,58.09,143467.0,46.6788,46.6948,46.6306,46.6547,143467.0
2016-09-13 15:10:00,58.1,58.19,57.99,58.15,126900.0,46.6627,46.735,46.5744,46.7029,126900.0
2016-09-13 15:20:00,58.15,58.24,58.1,58.2,161874.0,46.7029,46.7751,46.6627,46.743,161874.0
2016-09-13 15:30:00,58.21,58.33,58.17,58.32,182430.0,46.7511,46.8474,46.7189,46.8394,182430.0
2016-09-13 15:40:00,58.32,58.32,58.11,58.22,348361.0,46.8394,46.8394,46.6707,46.7591,348361.0
2016-09-13 15:50:00,58.22,58.37,58.19,58.23,498044.0,46.7591,46.8796,46.735,46.7671,498044.0
2016-09-14 09:30:00,58.18,58.32,58.07,58.29,151181.0,46.727,46.8394,46.6386,46.8153,151181.0
2016-09-14 09:40:00,58.28,58.28,57.96,58.0,146934.0,46.8073,46.8073,46.5503,46.5824,146934.0
2016-09-14 09:50:00,58.0,58.2,57.92,58.14,177929.0,46.5824,46.743,46.5181,46.6948,177929.0
2016-09-14 10:00:00,58.14,58.18,58.06,58.15,98452.0,46.6948,46.727,46.6306,46.7029,98452.0
2016-09-14 10:10:00,58.15,58.26,58.12,58.22,176131.0,46.7029,46.7912,46.6788,46.7591,176131.0
2016-09-14 10:20:00,58.22,58.48,58.2,58.41,136866.0,46.7591,46.9679,46.743,46.9117,136866.0
2016-09-14 10:30:00,58.41,58.63,58.41,58.56,115180.0,46.9117,47.0884,46.9117,47.0322,115180.0
2016-09-14 10:40:00,58.55,58.6,58.47,58.5,127424.0,47.0241,47.0643,46.9599,46.984,127424.0
2016-09-14 10:50:00,58.5,58.54,58.37,58.44,157977.0,46.984,47.0161,46.8796,46.9358,157977.0
2016-09-14 11:00:00,58.45,58.5,58.36,58.39,119412.0,46.9438,46.984,46.8715,46.8956,119412.0
2016-09-14 11:10:00,58.39,58.49,58.35,58.43,120799.0,46.8956,46.9759,46.8635,46.9277,120799.0
2016-09-14 11:20:00,58.44,58.5,58.4,58.4,163185.0,46.9358,46.984,46.9036,46.9036,163185.0
2016-09-14 11:30:00,58.4,58.44,58.33,58.43,85675.0,46.9036,46.9358,46.8474,46.9277,85675.0
2016-09-14 11:40:00,58.44,58.47,58.38,58.4,65953.0,46.9358,46.9599,46.8876,46.9036,65953.0
2016-09-14 11:50:00,58.4,58.47,58.4,58.43,61536.0,46.9036,46.9599,46.9036,46.9277,61536.0
2016-09-14 12:00:00,58.42,58.46,58.36,58.46,82211.0,46.9197,46.9518,46.8715,46.9518,82211.0
2016-09-14 12:10:00,58.45,58.47,58.31,58.41,145384.0,46.9438,46.9599,46.8314,46.9117,145384.0
2016-09-14 12:20:00,58.41,58.5,58.41,58.49,79282.0,46.9117,46.984,46.9117,46.9759,79282.0
2016-09-14 12:30:00,58.49,58.5,58.4,58.4,117503.0,46.9759,46.984,46.9036,46.9036,117503.0
2016-09-14 12:40:00,58.39,58.4,58.32,58.36,68536.0,46.8956,46.9036,46.8394,46.8715,68536.0
2016-09-14 12:50:00,58.37,58.42,58.34,58.41,52571.0,46.8796,46.9197,46.8555,46.9117,52571.0
2016-09-14 13:00:00,58.41,58.45,58.37,58.45,69168.0,46.9117,46.9438,46.8796,46.9438,69168.0
2016-09-14 13:10:00,58.45,58.46,58.37,58.4,79777.0,46.9438,46.9518,46.8796,46.9036,79777.0
2016-09-14 13:20:00,58.39,58.47,58.33,58.34,80319.0,46.8956,46.9599,46.8474,46.8555,80319.0
2016-09-14 13:30:00,58.34,58.39,58.31,58.37,95042.0,46.8555,46.8956,46.8314,46.8796,95042.0
2016-09-14 13:40:00,58.37,58.37,58.19,58.19,135913.0,46.8796,46.8796,46.735,46.735,135913.0
2016-09-14 13:50:00,58.2,58.28,58.17,58.23,49148.0,46.743,46.8073,46.7189,46.7671,49148.0
2016-09-14 14:00:00,58.23,58.3,58.16,58.17,83724.0,46.7671,46.8233,46.7109,46.7189,83724.0
2016-09-14 14:10:00,58.18,58.21,58.09,58.19,74592.0,46.727,46.7511,46.6547,46.735,74592.0
2016-09-14 14:20:00,58.18,58.21,58.07,58.13,225246.0,46.727,46.7511,46.6386,46.6868,225246.0
2016-09-14 14:30:00,58.13,58.13,58.03,58.05,150343.0,46.6868,46.6868,46.6065,46.6225,150343.0
2016-09-14 14:40:00,58.04,58.2,58.02,58.13,121925.0,46.6145,46.743,46.5985,46.6868,121925.0
2016-09-14 14:50:00,58.13,58.3,58.12,58.25,104411.0,46.6868,46.8233,46.6788,46.7832,104411.0
2016-09-14 15:00:00,58.25,58.28,58.16,58.16,192771.0,46.7832,46.8073,46.7109,46.7109,192771.0
2016-09-14 15:10:00,58.16,58.17,57.98,58.0,145057.0,46.7109,46.7189,46.5663,46.5824,145057.0
2016-09-14 15:20:00,58.0,58.03,57.89,57.89,139219.0,46.5824,46.6065,46.494,46.494,139219.0
2016-09-14 15:30:00,57.9,58.0,57.9,57.94,196656.0,46.5021,46.5824,46.5021,46.5342,196656.0
2016-09-14 15:40:00,57.94,58.16,57.94,58.16,279437.0,46.5342,46.7109,46.5342,46.7109,279437.0
2016-09-14 15:50:00,58.15,58.15,57.98,58.08,516681.0,46.7029,46.7029,46.5663,46.6466,516681.0
2016-09-15 09:30:00,58.0,58.16,57.88,57.98,125420.0,46.5824,46.7109,46.486,46.5663,125420.0
2016-09-15 09:40:00,57.97,58.22,57.97,58.18,222822.0,46.5583,46.7591,46.5583,46.727,222822.0
2016-09-15 09:50:00,58.17,58.38,58.14,58.33,114678.0,46.7189,46.8876,46.6948,46.8474,114678.0
2016-09-15 10:00:00,58.33,58.44,58.2,58.39,191016.0,46.8474,46.9358,46.743,46.8956,191016.0
2016-09-15 10:10:00,58.39,58.56,58.37,58.51,234328.0,46.8956,47.0322,46.8796,46.992,234328.0
2016-09-15 10:20:00,58.5,58.57,58.44,58.55,145670.0,46.984,47.0402,46.9358,47.0241,145670.0
2016-09-15 10:30:00,58.56,58.62,58.48,58.62,112711.0,47.0322,47.0803,46.9679,47.0803,112711.0
2016-09-15 10:40:00,58.62,58.62,58.49,58.55,142447.0,47.0803,47.0803,46.9759,47.0241,142447.0
2016-09-15 10:50:00,58.55,58.67,58.54,58.59,154423.0,47.0241,47.1205,47.0161,47.0562,154423.0
2016-09-15 11:00:00,58.59,58.64,58.56,58.63,157070.0,47.0562,47.0964,47.0322,47.0884,157070.0
2016-09-15 11:10:00,58.63,58.63,58.52,58.55,129310.0,47.0884,47.0884,47.0,47.0241,129310.0
2016-09-15 11:20:00,58.56,58.8,58.52,58.77,153499.0,47.0322,47.2249,47.0,47.2008,153499.0
2016-09-15 11:30:00,58.77,58.79,58.71,58.78,84576.0,47.2008,47.2169,47.1526,47.2088,84576.0
2016-09-15 11:40:00,58.77,58.79,58.67,58.68,108581.0,47.2008,47.2169,47.1205,47.1285,108581.0
2016-09-15 11:50:00,58.68,58.74,58.58,58.58,108440.0,47.1285,47.1767,47.0482,47.0482,108440.0
2016-09-15 12:00:00,58.59,58.64,58.58,58.6,79127.0,47.0562,47.0964,47.0482,47.0643,79127.0
2016-09-15 12:10:00,58.61,58.61,58.5,58.52,196047.0,47.0723,47.0723,46.984,47.0,196047.0
2016-09-15 12:20:00,58.51,58.54,58.44,58.45,134524.0,46.992,47.0161,46.9358,46.9438,134524.0
2016-09-15 12:30:00,58.45,58.47,58.36,58.38,83294.0,46.9438,46.9599,46.8715,46.8876,83294.0
2016-09-15 12:40:00,58.38,58.39,58.33,58.37,77591.0,46.8876,46.8956,46.8474,46.8796,77591.0
2016-09-15 12:50:00,58.37,58.39,58.3,58.33,86542.0,46.8796,46.8956,46.8233,46.8474,86542.0
2016-09-15 13:00:00,58.33,58.47,58.33,58.4,95895.0,46.8474,46.9599,46.8474,46.9036,95895.0
2016-09-15 13:10:00,58.4,58.48,58.35,58.44,98273.0,46.9036,46.9679,46.8635,46.9358,98273.0
2016-09-15 13:20:00,58.44,58.53,58.41,58.45,95256.0,46.9358,47.0081,46.9117,46.9438,95256.0
2016-09-15 13:30:00,58.45,58.58,58.45,58.57,67177.0,46.9438,47.0482,46.9438,47.0402,67177.0
2016-09-15 13:40:00,58.55,58.68,58.54,58.64,85425.0,47.0241,47.1285,47.0161,47.0964,85425.0
2016-09-15 13:50:00,58.64,58.68,58.62,58.68,94875.0,47.0964,47.1285,47.0803,47.1285,94875.0
2016-09-15 14:00:00,58.68,58.74,58.66,58.73,88857.0,47.1285,47.1767,47.1125,47.1687,88857.0
2016-09-15 14:10:00,58.73,58.83,58.71,58.82,105548.0,47.1687,47.249,47.1526,47.241,105548.0
2016-09-15 14:20:00,58.82,58.88,58.82,58.85,94275.0,47.241,47.2892,47.241,47.2651,94275.0
2016-09-15 14:30:00,58.85,58.87,58.75,58.77,99094.0,47.2651,47.2811,47.1847,47.2008,99094.0
2016-09-15 14:40:00,58.77,58.79,58.72,58.75,104591.0,47.2008,47.2169,47.1607,47.1847,104591.0
2016-09-15 14:50:00,58.75,58.83,58.74,58.82,132212.0,47.1847,47.249,47.1767,47.241,132212.0
2016-09-15 15:00:00,58.82,58.9,58.82,58.9,125402.0,47.241,47.3052,47.241,47.3052,125402.0
2016-09-15 15:10:00,58.89,58.9,58.79,58.8,131371.0,47.2972,47.3052,47.2169,47.2249,131371.0
2016-09-15 15:20:00,58.8,58.81,58.71,58.73,202871.0,47.2249,47.2329,47.1526,47.1687,202871.0
2016-09-15 15:30:00,58.73,58.75,58.63,58.68,334712.0,47.1687,47.1847,47.0884,47.1285,334712.0
2016-09-15 15:40:00,58.68,58.79,58.67,58.73,327754.0,47.1285,47.2169,47.1205,47.1687,327754.0
2016-09-15 15:50:00,58.73,58.73,58.58,58.59,492609.0,47.1687,47.1687,47.0482,47.0562,492609.0
2016-09-16 09:30:00,58.21,58.22,57.83,57.98,935820.0,46.7511,46.7591,46.4459,46.5663,935820.0
2016-09-16 09:40:00,57.97,58.24,57.97,58.24,178100.0,46.5583,46.7751,46.5583,46.7751,178100.0
2016-09-16 09:50:00,58.24,58.26,58.07,58.07,204241.0,46.7751,46.7912,46.6386,46.6386,204241.0
2016-09-16 10:00:00,58.07,58.11,57.9,57.96,205003.0,46.6386,46.6707,46.5021,46.5503,205003.0
2016-09-16 10:10:00,57.96,57.98,57.79,57.84,176659.0,46.5503,46.5663,46.4137,46.4539,176659.0
2016-09-16 10:20:00,57.84,57.93,57.79,57.91,131591.0,46.4539,46.5262,46.4137,46.5101,131591.0
2016-09-16 10:30:00,57.9,57.92,57.81,57.92,112464.0,46.5021,46.5181,46.4298,46.5181,112464.0
2016-09-16 10:40:00,57.92,58.1,57.89,58.1,119255.0,46.5181,46.6627,46.494,46.6627,119255.0
2016-09-16 10:50:00,58.09,58.12,58.03,58.03,108219.0,46.6547,46.6788,46.6065,46.6065,108219.0
2016-09-16 11:00:00,58.02,58.06,57.96,58.01,52537.0,46.5985,46.6306,46.5503,46.5904,52537.0
2016-09-16 11:10:00,58.01,58.06,57.99,58.01,61027.0,46.5904,46.6306,46.5744,46.5904,61027.0
2016-09-16 11:20:00,58.01,58.05,57.97,57.99,143429.0,46.5904,46.6225,46.5583,46.5744,143429.0
2016-09-16 11:30:00,58.0,58.0,57.92,57.98,108967.0,46.5824,46.5824,46.5181,46.5663,108967.0
2016-09-16 11:40:00,57.99,58.13,57.96,58.13,147869.0,46.5744,46.6868,46.5503,46.6868,147869.0
2016-09-16 11:50:00,58.12,58.25,58.08,58.23,109228.0,46.6788,46.7832,46.6466,46.7671,109228.0
2016-09-16 12:00:00,58.23,58.23,58.15,58.15,148717.0,46.7671,46.7671,46.7029,46.7029,148717.0
2016-09-16 12:10:00,58.16,58.17,58.08,58.09,97969.0,46.7109,46.7189,46.6466,46.6547,97969.0
2016-09-16 12:20:00,58.09,58.13,58.08,58.09,83332.0,46.6547,46.6868,46.6466,46.6547,83332.0
2016-09-16 12:30:00,58.08,58.11,58.05,58.08,72558.0,46.6466,46.6707,46.6225,46.6466,72558.0
2016-09-16 12:40:00,58.07,58.11,58.03,58.09,104921.0,46.6386,46.6707,46.6065,46.6547,104921.0
2016-09-16 12:50:00,58.1,58.12,58.04,58.07,98075.0,46.6627,46.6788,46.6145,46.6386,98075.0
2016-09-16 13:00:00,58.07,58.15,58.07,58.13,81369.0,46.6386,46.7029,46.6386,46.6868,81369.0
2016-09-16 13:10:00,58.13,58.15,58.02,58.05,81996.0,46.6868,46.7029,46.5985,46.6225,81996.0
2016-09-16 13:20:00,58.05,58.08,58.03,58.04,89138.0,46.6225,46.6466,46.6065,46.6145,89138.0
2016-09-16 13:30:00,58.04,58.05,57.93,57.94,73429.0,46.6145,46.6225,46.5262,46.5342,73429.0
2016-09-16 13:40:00,57.94,57.99,57.89,57.92,76883.0,46.5342,46.5744,46.494,46.5181,76883.0
2016-09-16 13:50:00,57.92,57.97,57.9,57.96,104594.0,46.5181,46.5583,46.5021,46.5503,104594.0
2016-09-16 14:00:00,57.95,57.98,57.91,57.97,127484.0,46.5422,46.5663,46.5101,46.5583,127484.0
2016-09-16 14:10:00,57.98,58.02,57.94,57.94,167154.0,46.5663,46.5985,46.5342,46.5342,167154.0
2016-09-16 14:20:00,57.95,57.96,57.91,57.92,161013.0,46.5422,46.5503,46.5101,46.5181,161013.0
2016-09-16 14:30:00,57.92,57.95,57.89,57.94,189330.0,46.5181,46.5422,46.494,46.5342,189330.0
2016-09-16 14:40:00,57.94,58.04,57.94,58.01,138702.0,46.5342,46.6145,46.5342,46.5904,138702.0
2016-09-16 14:50:00,58.01,58.05,57.95,57.96,129218.0,46.5904,46.6225,46.5422,46.5503,129218.0
2016-09-16 15:00:00,57.96,58.02,57.95,57.97,144968.0,46.5503,46.5985,46.5422,46.5583,144968.0
2016-09-16 15:10:00,57.97,57.98,57.94,57.96,257428.0,46.5583,46.5663,46.5342,46.5503,257428.0
2016-09-16 15:20:00,57.95,57.99,57.82,57.82,241181.0,46.5422,46.5744,46.4378,46.4378,241181.0
2016-09-16 15:30:00,57.83,57.91,57.79,57.82,396997.0,46.4459,46.5101,46.4137,46.4378,396997.0
2016-09-16 15:40:00,57.83,57.96,57.72,57.96,688990.0,46.4459,46.5503,46.3575,46.5503,688990.0
2016-09-16 15:50:00,57.96,57.96,57.81,57.88,1085846.0,46.5503,46.5503,46.4298,46.486,1085846.0
2016-09-19 09:30:00,58.07,58.52,58.07,58.49,174681.0,46.6386,47.0,46.6386,46.9759,174681.0
2016-09-19 09:40:00,58.49,58.51,58.36,58.48,297658.0,46.9759,46.992,46.8715,46.9679,297658.0
2016-09-19 09:50:00,58.48,58.52,58.44,58.49,200821.0,46.9679,47.0,46.9358,46.9759,200821.0
2016-09-19 10:00:00,58.5,58.54,58.41,58.46,127606.0,46.984,47.0161,46.9117,46.9518,127606.0
2016-09-19 10:10:00,58.46,58.5,58.43,58.48,132621.0,46.9518,46.984,46.9277,46.9679,132621.0
2016-09-19 10:20:00,58.49,58.49,58.4,58.41,134811.0,46.9759,46.9759,46.9036,46.9117,134811.0
2016-09-19 10:30:00,58.41,58.42,58.32,58.38,95566.0,46.9117,46.9197,46.8394,46.8876,95566.0
2016-09-19 10:40:00,58.39,58.44,58.35,58.4,85233.0,46.8956,46.9358,46.8635,46.9036,85233.0
2016-09-19 10:50:00,58.41,58.45,58.38,58.43,105244.0,46.9117,46.9438,46.8876,46.9277,105244.0
2016-09-19 11:00:00,58.43,58.44,58.33,58.41,255343.0,46.9277,46.9358,46.8474,46.9117,255343.0
2016-09-19 11:10:00,58.41,58.43,58.36,58.4,150753.0,46.9117,46.9277,46.8715,46.9036,150753.0
2016-09-19 11:20:00,58.4,58.41,58.3,58.37,121289.0,46.9036,46.9117,46.8233,46.8796,121289.0
2016-09-19 11:30:00,58.36,58.36,58.27,58.3,177833.0,46.8715,46.8715,46.7992,46.8233,177833.0
2016-09-19 11:40:00,58.29,58.33,58.27,58.29,84176.0,46.8153,46.8474,46.7992,46.8153,84176.0
2016-09-19 11:50:00,58.29,58.31,58.27,58.3,84270.0,46.8153,46.8314,46.7992,46.8233,84270.0
2016-09-19 12:00:00,58.3,58.35,58.26,58.28,99854.0,46.8233,46.8635,46.7912,46.8073,99854.0
2016-09-19 12:10:00,58.28,58.28,58.16,58.2,126341.0,46.8073,46.8073,46.7109,46.743,126341.0
2016-09-19 12:20:00,58.2,58.22,58.16,58.16,56671.0,46.743,46.7591,46.7109,46.7109,56671.0
2016-09-19 12:30:00,58.16,58.16,58.03,58.07,155121.0,46.7109,46.7109,46.6065,46.6386,155121.0
2016-09-19 12:40:00,58.07,58.07,58.01,58.03,85260.0,46.6386,46.6386,46.5904,46.6065,85260.0
2016-09-19 12:50:00,58.03,58.03,57.93,57.95,100797.0,46.6065,46.6065,46.5262,46.5422,100797.0
2016-09-19 13:00:00,57.95,57.95,57.88,57.89,110292.0,46.5422,46.5422,46.486,46.494,110292.0
2016-09-19 13:10:00,57.88,57.9,57.87,57.88,97969.0,46.486,46.5021,46.478,46.486,97969.0
2016-09-19 13:20:00,57.88,57.89,57.79,57.79,120140.0,46.486,46.494,46.4137,46.4137,120140.0
2016-09-19 13:30:00,57.79,57.8,57.67,57.73,148247.0,46.4137,46.4218,46.3174,46.3655,148247.0
2016-09-19 13:40:00,57.73,57.74,57.66,57.69,138859.0,46.3655,46.3736,46.3093,46.3334,138859.0
2016-09-19 13:50:00,57.7,57.74,57.66,57.68,221032.0,46.3414,46.3736,46.3093,46.3254,221032.0
2016-09-19 14:00:00,57.68,57.89,57.67,57.87,137465.0,46.3254,46.494,46.3174,46.478,137465.0
2016-09-19 14:10:00,57.88,57.89,57.79,57.87,168102.0,46.486,46.494,46.4137,46.478,168102.0
2016-09-19 14:20:00,57.88,57.89,57.83,57.85,122486.0,46.486,46.494,46.4459,46.4619,122486.0
2016-09-19 14:30:00,57.85,57.93,57.85,57.92,112102.0,46.4619,46.5262,46.4619,46.5181,112102.0
2016-09-19 14:40:00,57.92,57.95,57.88,57.92,113062.0,46.5181,46.5422,46.486,46.5181,113062.0
2016-09-19 14:50:00,57.93,58.0,57.93,58.0,79798.0,46.5262,46.5824,46.5262,46.5824,79798.0
2016-09-19 15:00:00,58.0,58.02,57.93,57.93,80565.0,46.5824,46.5985,46.5262,46.5262,80565.0
2016-09-19 15:10:00,57.93,57.96,57.84,57.89,103879.0,46.5262,46.5503,46.4539,46.494,103879.0
2016-09-19 15:20:00,57.89,57.93,57.81,57.81,164461.0,46.494,46.5262,46.4298,46.4298,164461.0
2016-09-19 15:30:00,57.82,57.84,57.73,57.82,283174.0,46.4378,46.4539,46.3655,46.4378,283174.0
2016-09-19 15:40:00,57.81,57.96,57.79,57.91,332383.0,46.4298,46.5503,46.4137,46.5101,332383.0
2016-09-19 15:50:00,57.9,57.95,57.84,57.84,344653.0,46.5021,46.5422,46.4539,46.4539,344653.0
2016-09-20 09:30:00,58.09,58.12,57.93,57.97,215747.0,46.6547,46.6788,46.5262,46.5583,215747.0
2016-09-20 09:40:00,57.97,58.01,57.93,57.97,125944.0,46.5583,46.5904,46.5262,46.5583,125944.0
2016-09-20 09:50:00,57.97,58.0,57.93,57.97,131514.0,46.5583,46.5824,46.5262,46.5583,131514.0
2016-09-20 10:00:00,57.98,58.08,57.97,58.0,101084.0,46.5663,46.6466,46.5583,46.5824,101084.0
2016-09-20 10:10:00,58.0,58.11,57.99,58.1,169928.0,46.5824,46.6707,46.5744,46.6627,169928.0
2016-09-20 10:20:00,58.1,58.11,57.96,57.96,177072.0,46.6627,46.6707,46.5503,46.5503,177072.0
2016-09-20 10:30:00,57.95,57.99,57.85,57.87,87902.0,46.5422,46.5744,46.4619,46.478,87902.0
2016-09-20 10:40:00,57.86,57.9,57.78,57.88,93371.0,46.47,46.5021,46.4057,46.486,93371.0
2016-09-20 10:50:00,57.89,57.91,57.83,57.83,73991.0,46.494,46.5101,46.4459,46.4459,73991.0
2016-09-20 11:00:00,57.84,57.95,57.81,57.94,67608.0,46.4539,46.5422,46.4298,46.5342,67608.0
2016-09-20 11:10:00,57.95,57.96,57.89,57.92,77814.0,46.5422,46.5503,46.494,46.5181,77814.0
2016-09-20 11:20:00,57.92,57.93,57.86,57.92,89021.0,46.5181,46.5262,46.47,46.5181,89021.0
2016-09-20 11:30:00,57.92,57.93,57.87,57.88,61172.0,46.5181,46.5262,46.478,46.486,61172.0
2016-09-20 11:40:00,57.88,57.97,57.87,57.95,56244.0,46.486,46.5583,46.478,46.5422,56244.0
2016-09-20 11:50:00,57.95,58.03,57.9,57.92,60767.0,46.5422,46.6065,46.5021,46.5181,60767.0
2016-09-20 12:00:00,57.93,57.95,57.92,57.94,46566.0,46.5262,46.5422,46.5181,46.5342,46566.0
2016-09-20 12:10:00,57.94,57.99,57.91,57.95,61535.0,46.5342,46.5744,46.5101,46.5422,61535.0
2016-09-20 12:20:00,57.95,58.11,57.95,58.06,198154.0,46.5422,46.6707,46.5422,46.6306,198154.0
2016-09-20 12:30:00,58.06,58.07,57.92,57.98,88036.0,46.6306,46.6386,46.5181,46.5663,88036.0
2016-09-20 12:40:00,57.98,57.98,57.88,57.89,152392.0,46.5663,46.5663,46.486,46.494,152392.0
2016-09-20 12:50:00,57.89,57.98,57.89,57.9,83813.0,46.494,46.5663,46.494,46.5021,83813.0
2016-09-20 13:00:00,57.9,57.91,57.81,57.87,120650.0,46.5021,46.5101,46.4298,46.478,120650.0
2016-09-20 13:10:00,57.87,57.88,57.85,57.85,114973.0,46.478,46.486,46.4619,46.4619,114973.0
2016-09-20 13:20:00,57.85,57.89,57.84,57.86,100592.0,46.4619,46.494,46.4539,46.47,100592.0
2016-09-20 13:30:00,57.87,57.89,57.85,57.86,88077.0,46.478,46.494,46.4619,46.47,88077.0
2016-09-20 13:40:00,57.86,57.93,57.85,57.93,66981.0,46.47,46.5262,46.4619,46.5262,66981.0
2016-09-20 13:50:00,57.94,58.0,57.91,57.96,72807.0,46.5342,46.5824,46.5101,46.5503,72807.0
2016-09-20 14:00:00,57.97,58.05,57.96,58.01,78886.0,46.5583,46.6225,46.5503,46.5904,78886.0
2016-09-20 14:10:00,58.01,58.04,57.97,57.99,81162.0,46.5904,46.6145,46.5583,46.5744,81162.0
2016-09-20 14:20:00,57.99,57.99,57.93,57.95,107299.0,46.5744,46.5744,46.5262,46.5422,107299.0
2016-09-20 14:30:00,57.95,57.99,57.93,57.98,121082.0,46.5422,46.5744,46.5262,46.5663,121082.0
2016-09-20 14:40:00,57.97,57.99,57.97,57.98,114977.0,46.5583,46.5744,46.5583,46.5663,114977.0
2016-09-20 14:50:00,57.98,58.02,57.96,58.01,81984.0,46.5663,46.5985,46.5503,46.5904,81984.0
2016-09-20 15:00:00,58.02,58.04,58.0,58.01,86002.0,46.5985,46.6145,46.5824,46.5904,86002.0
2016-09-20 15:10:00,58.01,58.08,57.99,58.07,147318.0,46.5904,46.6466,46.5744,46.6386,147318.0
2016-09-20 15:20:00,58.07,58.08,58.03,58.05,118865.0,46.6386,46.6466,46.6065,46.6225,118865.0
2016-09-20 15:30:00,58.05,58.1,58.02,58.07,172784.0,46.6225,46.6627,46.5985,46.6386,172784.0
2016-09-20 15:40:00,58.07,58.08,58.0,58.01,207912.0,46.6386,46.6466,46.5824,46.5904,207912.0
2016-09-20 15:50:00,58.02,58.03,57.84,57.84,333227.0,46.5985,46.6065,46.4539,46.4539,333227.0
2016-09-21 09:30:00,58.07,58.36,58.05,58.2,245490.0,46.6386,46.8715,46.6225,46.743,245490.0
2016-09-21 09:40:00,58.2,58.21,58.09,58.17,206883.0,46.743,46.7511,46.6547,46.7189,206883.0
2016-09-21 09:50:00,58.18,58.21,58.14,58.18,190480.0,46.727,46.7511,46.6948,46.727,190480.0
2016-09-21 10:00:00,58.18,58.28,58.18,58.24,114964.0,46.727,46.8073,46.727,46.7751,114964.0
2016-09-21 10:10:00,58.25,58.27,58.16,58.21,603330.0,46.7832,46.7992,46.7109,46.7511,603330.0
2016-09-21 10:20:00,58.22,58.25,58.16,58.16,123911.0,46.7591,46.7832,46.7109,46.7109,123911.0
2016-09-21 10:30:00,58.17,58.21,58.11,58.17,75023.0,46.7189,46.7511,46.6707,46.7189,75023.0
2016-09-21 10:40:00,58.18,58.23,58.13,58.16,116704.0,46.727,46.7671,46.6868,46.7109,116704.0
2016-09-21 10:50:00,58.16,58.17,58.05,58.05,202824.0,46.7109,46.7189,46.6225,46.6225,202824.0
2016-09-21 11:00:00,58.06,58.08,58.03,58.07,85133.0,46.6306,46.6466,46.6065,46.6386,85133.0
2016-09-21 11:10:00,58.07,58.12,58.06,58.11,125056.0,46.6386,46.6788,46.6306,46.6707,125056.0
2016-09-21 11:20:00,58.1,58.15,58.09,58.13,67057.0,46.6627,46.7029,46.6547,46.6868,67057.0
2016-09-21 11:30:00,58.12,58.15,58.08,58.13,121437.0,46.6788,46.7029,46.6466,46.6868,121437.0
2016-09-21 11:40:00,58.14,58.14,58.06,58.11,409631.0,46.6948,46.6948,46.6306,46.6707,409631.0
2016-09-21 11:50:00,58.11,58.19,58.1,58.18,170024.0,46.6707,46.735,46.6627,46.727,170024.0
2016-09-21 12:00:00,58.17,58.19,58.11,58.14,119885.0,46.7189,46.735,46.6707,46.6948,119885.0
2016-09-21 12:10:00,58.14,58.14,58.03,58.04,56039.0,46.6948,46.6948,46.6065,46.6145,56039.0
2016-09-21 12:20:00,58.04,58.07,57.96,57.97,148448.0,46.6145,46.6386,46.5503,46.5583,148448.0
2016-09-21 12:30:00,57.97,57.97,57.83,57.84,138947.0,46.5583,46.5583,46.4459,46.4539,138947.0
2016-09-21 12:40:00,57.83,57.86,57.8,57.83,81700.0,46.4459,46.47,46.4218,46.4459,81700.0
2016-09-21 12:50:00,57.84,57.91,57.83,57.9,99603.0,46.4539,46.5101,46.4459,46.5021,99603.0
2016-09-21 13:00:00,57.89,57.92,57.88,57.89,90460.0,46.494,46.5181,46.486,46.494,90460.0
2016-09-21 13:10:00,57.89,57.91,57.82,57.83,75852.0,46.494,46.5101,46.4378,46.4459,75852.0
2016-09-21 13:20:00,57.83,57.83,57.79,57.8,62969.0,46.4459,46.4459,46.4137,46.4218,62969.0
2016-09-21 13:30:00,57.8,57.86,57.79,57.83,60612.0,46.4218,46.47,46.4137,46.4459,60612.0
2016-09-21 13:40:00,57.82,57.83,57.76,57.77,110263.0,46.4378,46.4459,46.3896,46.3977,110263.0
2016-09-21 13:50:00,57.77,57.87,57.76,57.82,140813.0,46.3977,46.478,46.3896,46.4378,140813.0
2016-09-21 14:00:00,57.83,58.02,57.68,57.8,201140.0,46.4459,46.5985,46.3254,46.4218,201140.0
2016-09-21 14:10:00,57.8,57.9,57.64,57.67,113932.0,46.4218,46.5021,46.2933,46.3174,113932.0
2016-09-21 14:20:00,57.66,57.7,57.54,57.6,154913.0,46.3093,46.3414,46.2129,46.2611,154913.0
2016-09-21 14:30:00,57.59,57.8,57.56,57.73,352078.0,46.2531,46.4218,46.229,46.3655,352078.0
2016-09-21 14:40:00,57.73,57.87,57.72,57.8,95396.0,46.3655,46.478,46.3575,46.4218,95396.0
2016-09-21 14:50:00,57.8,57.92,57.79,57.86,92208.0,46.4218,46.5181,46.4137,46.47,92208.0
2016-09-21 15:00:00,57.86,57.96,57.82,57.96,136883.0,46.47,46.5503,46.4378,46.5503,136883.0
2016-09-21 15:10:00,57.96,58.06,57.95,58.01,139433.0,46.5503,46.6306,46.5422,46.5904,139433.0
2016-09-21 15:20:00,58.01,58.08,57.99,58.04,390916.0,46.5904,46.6466,46.5744,46.6145,390916.0
2016-09-21 15:30:00,58.05,58.16,58.04,58.14,200215.0,46.6225,46.7109,46.6145,46.6948,200215.0
2016-09-21 15:40:00,58.14,58.29,58.13,58.16,966202.0,46.6948,46.8153,46.6868,46.7109,966202.0
2016-09-21 15:50:00,58.16,58.19,58.06,58.08,750386.0,46.7109,46.735,46.6306,46.6466,750386.0
2016-09-22 09:30:00,58.25,58.35,58.21,58.26,168628.0,46.7832,46.8635,46.7511,46.7912,168628.0
2016-09-22 09:40:00,58.26,58.35,58.17,58.32,252254.0,46.7912,46.8635,46.7189,46.8394,252254.0
2016-09-22 09:50:00,58.33,58.5,58.29,58.46,244363.0,46.8474,46.984,46.8153,46.9518,244363.0
2016-09-22 10:00:00,58.46,58.53,58.43,58.47,110733.0,46.9518,47.0081,46.9277,46.9599,110733.0
2016-09-22 10:10:00,58.46,58.52,58.45,58.49,81121.0,46.9518,47.0,46.9438,46.9759,81121.0
2016-09-22 10:20:00,58.49,58.54,58.46,58.5,112804.0,46.9759,47.0161,46.9518,46.984,112804.0
2016-09-22 10:30:00,58.51,58.65,58.49,58.62,95763.0,46.992,47.1044,46.9759,47.0803,95763.0
2016-09-22 10:40:00,58.62,58.65,58.57,58.61,163642.0,47.0803,47.1044,47.0402,47.0723,163642.0
2016-09-22 10:50:00,58.61,58.7,58.59,58.69,133266.0,47.0723,47.1446,47.0562,47.1366,133266.0
2016-09-22 11:00:00,58.68,58.69,58.57,58.58,139029.0,47.1285,47.1366,47.0402,47.0482,139029.0
2016-09-22 11:10:00,58.58,58.63,58.54,58.61,87024.0,47.0482,47.0884,47.0161,47.0723,87024.0
2016-09-22 11:20:00,58.6,58.62,58.56,58.6,183650.0,47.0643,47.0803,47.0322,47.0643,183650.0
2016-09-22 11:30:00,58.59,58.63,58.54,58.61,295627.0,47.0562,47.0884,47.0161,47.0723,295627.0
2016-09-22 11:40:00,58.61,58.64,58.55,58.55,104783.0,47.0723,47.0964,47.0241,47.0241,104783.0
2016-09-22 11:50:00,58.54,58.55,58.44,58.47,100547.0,47.0161,47.0241,46.9358,46.9599,100547.0
2016-09-22 12:00:00,58.47,58.66,58.46,58.58,211904.0,46.9599,47.1125,46.9518,47.0482,211904.0
2016-09-22 12:10:00,58.57,58.57,58.49,58.5,98156.0,47.0402,47.0402,46.9759,46.984,98156.0
2016-09-22 12:20:00,58.51,58.6,58.5,58.59,107485.0,46.992,47.0643,46.984,47.0562,107485.0
2016-09-22 12:30:00,58.59,58.62,58.57,58.6,159444.0,47.0562,47.0803,47.0402,47.0643,159444.0
2016-09-22 12:40:00,58.6,58.7,58.57,58.69,91630.0,47.0643,47.1446,47.0402,47.1366,91630.0
2016-09-22 12:50:00,58.69,58.75,58.69,58.74,96886.0,47.1366,47.1847,47.1366,47.1767,96886.0
2016-09-22 13:00:00,58.74,58.84,58.74,58.84,108484.0,47.1767,47.257,47.1767,47.257,108484.0
2016-09-22 13:10:00,58.84,58.92,58.83,58.9,115285.0,47.257,47.3213,47.249,47.3052,115285.0
2016-09-22 13:20:00,58.89,58.97,58.89,58.95,146873.0,47.2972,47.3614,47.2972,47.3454,146873.0
2016-09-22 13:30:00,58.95,58.95,58.89,58.91,91575.0,47.3454,47.3454,47.2972,47.3133,91575.0
2016-09-22 13:40:00,58.91,58.93,58.88,58.93,135898.0,47.3133,47.3293,47.2892,47.3293,135898.0
2016-09-22 13:50:00,58.93,58.95,58.9,58.95,91124.0,47.3293,47.3454,47.3052,47.3454,91124.0
2016-09-22 14:00:00,58.94,58.96,58.9,58.96,135288.0,47.3373,47.3534,47.3052,47.3534,135288.0
2016-09-22 14:10:00,58.95,58.95,58.8,58.81,161107.0,47.3454,47.3454,47.2249,47.2329,161107.0
2016-09-22 14:20:00,58.81,58.92,58.8,58.88,97342.0,47.2329,47.3213,47.2249,47.2892,97342.0
2016-09-22 14:30:00,58.87,58.93,58.8,58.93,93346.0,47.2811,47.3293,47.2249,47.3293,93346.0
2016-09-22 14:40:00,58.92,58.97,58.91,58.92,77382.0,47.3213,47.3614,47.3133,47.3213,77382.0
2016-09-22 14:50:00,58.92,59.0,58.91,58.99,99146.0,47.3213,47.3855,47.3133,47.3775,99146.0
2016-09-22 15:00:00,58.99,59.0,58.96,58.97,105453.0,47.3775,47.3855,47.3534,47.3614,105453.0
2016-09-22 15:10:00,58.97,58.99,58.95,58.98,93859.0,47.3614,47.3775,47.3454,47.3695,93859.0
2016-09-22 15:20:00,58.98,58.99,58.95,58.96,125099.0,47.3695,47.3775,47.3454,47.3534,125099.0
2016-09-22 15:30:00,58.96,59.0,58.94,58.98,148413.0,47.3534,47.3855,47.3373,47.3695,148413.0
2016-09-22 15:40:00,58.99,59.03,58.97,59.0,258838.0,47.3775,47.4096,47.3614,47.3855,258838.0
2016-09-22 15:50:00,59.0,59.04,58.99,59.0,783693.0,47.3855,47.4177,47.3775,47.3855,783693.0
2016-09-23 09:30:00,58.92,58.96,58.81,58.92,233255.0,47.3213,47.3534,47.2329,47.3213,233255.0
2016-09-23 09:40:00,58.92,59.03,58.87,58.92,311589.0,47.3213,47.4096,47.2811,47.3213,311589.0
2016-09-23 09:50:00,58.92,58.99,58.89,58.93,137388.0,47.3213,47.3775,47.2972,47.3293,137388.0
2016-09-23 10:00:00,58.94,58.94,58.87,58.9,206581.0,47.3373,47.3373,47.2811,47.3052,206581.0
2016-09-23 10:10:00,58.9,58.99,58.87,58.95,161616.0,47.3052,47.3775,47.2811,47.3454,161616.0
2016-09-23 10:20:00,58.95,59.03,58.93,59.0,265740.0,47.3454,47.4096,47.3293,47.3855,265740.0
2016-09-23 10:30:00,59.01,59.06,58.98,59.05,103689.0,47.3936,47.4337,47.3695,47.4257,103689.0
2016-09-23 10:40:00,59.04,59.12,59.04,59.05,136093.0,47.4177,47.4819,47.4177,47.4257,136093.0
2016-09-23 10:50:00,59.05,59.1,59.03,59.09,114837.0,47.4257,47.4659,47.4096,47.4578,114837.0
2016-09-23 11:00:00,59.08,59.09,59.0,59.01,99160.0,47.4498,47.4578,47.3855,47.3936,99160.0
2016-09-23 11:10:00,59.0,59.0,58.89,58.94,126605.0,47.3855,47.3855,47.2972,47.3373,126605.0
2016-09-23 11:20:00,58.95,59.02,58.93,58.99,80566.0,47.3454,47.4016,47.3293,47.3775,80566.0
2016-09-23 11:30:00,59.0,59.04,58.98,59.03,89013.0,47.3855,47.4177,47.3695,47.4096,89013.0
2016-09-23 11:40:00,59.03,59.06,58.98,58.98,84685.0,47.4096,47.4337,47.3695,47.3695,84685.0
2016-09-23 11:50:00,58.99,58.99,58.88,58.89,119246.0,47.3775,47.3775,47.2892,47.2972,119246.0
2016-09-23 12:00:00,58.88,58.9,58.82,58.83,106627.0,47.2892,47.3052,47.241,47.249,106627.0
2016-09-23 12:10:00,58.82,58.86,58.78,58.79,80636.0,47.241,47.2731,47.2088,47.2169,80636.0
2016-09-23 12:20:00,58.8,58.84,58.77,58.84,102828.0,47.2249,47.257,47.2008,47.257,102828.0
2016-09-23 12:30:00,58.83,58.88,58.81,58.86,97463.0,47.249,47.2892,47.2329,47.2731,97463.0
2016-09-23 12:40:00,58.86,58.9,58.82,58.83,118653.0,47.2731,47.3052,47.241,47.249,118653.0
2016-09-23 12:50:00,58.83,58.89,58.81,58.82,104876.0,47.249,47.2972,47.2329,47.241,104876.0
2016-09-23 13:00:00,58.82,58.85,58.78,58.79,110057.0,47.241,47.2651,47.2088,47.2169,110057.0
2016-09-23 13:10:00,58.79,58.85,58.78,58.84,98113.0,47.2169,47.2651,47.2088,47.257,98113.0
2016-09-23 13:20:00,58.84,58.87,58.79,58.85,115422.0,47.257,47.2811,47.2169,47.2651,115422.0
2016-09-23 13:30:00,58.86,58.86,58.82,58.83,59129.0,47.2731,47.2731,47.241,47.249,59129.0
2016-09-23 13:40:00,58.82,58.83,58.76,58.76,58862.0,47.241,47.249,47.1928,47.1928,58862.0
2016-09-23 13:50:00,58.76,58.78,58.67,58.68,183419.0,47.1928,47.2088,47.1205,47.1285,183419.0
2016-09-23 14:00:00,58.68,58.69,58.64,58.69,120781.0,47.1285,47.1366,47.0964,47.1366,120781.0
2016-09-23 14:10:00,58.69,58.69,58.64,58.65,81105.0,47.1366,47.1366,47.0964,47.1044,81105.0
2016-09-23 14:20:00,58.65,58.71,58.65,58.66,96159.0,47.1044,47.1526,47.1044,47.1125,96159.0
2016-09-23 14:30:00,58.66,58.7,58.64,58.7,67281.0,47.1125,47.1446,47.0964,47.1446,67281.0
2016-09-23 14:40:00,58.7,58.76,58.69,58.75,113798.0,47.1446,47.1928,47.1366,47.1847,113798.0
2016-09-23 14:50:00,58.75,58.87,58.75,58.83,86197.0,47.1847,47.2811,47.1847,47.249,86197.0
2016-09-23 15:00:00,58.83,58.84,58.77,58.78,74175.0,47.249,47.257,47.2008,47.2088,74175.0
2016-09-23 15:10:00,58.78,58.81,58.74,58.76,86055.0,47.2088,47.2329,47.1767,47.1928,86055.0
2016-09-23 15:20:00,58.76,58.82,58.73,58.8,164440.0,47.1928,47.241,47.1687,47.2249,164440.0
2016-09-23 15:30:00,58.8,58.84,58.72,58.74,171246.0,47.2249,47.257,47.1607,47.1767,171246.0
2016-09-23 15:40:00,58.74,58.78,58.72,58.74,270434.0,47.1767,47.2088,47.1607,47.1767,270434.0
2016-09-23 15:50:00,58.74,58.81,58.72,58.76,455000.0,47.1767,47.2329,47.1607,47.1928,455000.0
2016-09-26 09:30:00,58.44,58.48,58.06,58.11,175653.0,46.9358,46.9679,46.6306,46.6707,175653.0
2016-09-26 09:40:00,58.11,58.27,58.06,58.27,124568.0,46.6707,46.7992,46.6306,46.7992,124568.0
2016-09-26 09:50:00,58.26,58.31,58.21,58.24,101664.0,46.7912,46.8314,46.7511,46.7751,101664.0
2016-09-26 10:00:00,58.23,58.33,58.23,58.29,93438.0,46.7671,46.8474,46.7671,46.8153,93438.0
2016-09-26 10:10:00,58.29,58.44,58.27,58.38,111383.0,46.8153,46.9358,46.7992,46.8876,111383.0
2016-09-26 10:20:00,58.38,58.39,58.32,58.34,101375.0,46.8876,46.8956,46.8394,46.8555,101375.0
2016-09-26 10:30:00,58.34,58.36,58.23,58.23,183894.0,46.8555,46.8715,46.7671,46.7671,183894.0
2016-09-26 10:40:00,58.24,58.32,58.23,58.3,92664.0,46.7751,46.8394,46.7671,46.8233,92664.0
2016-09-26 10:50:00,58.31,58.4,58.3,58.32,115618.0,46.8314,46.9036,46.8233,46.8394,115618.0
2016-09-26 11:00:00,58.32,58.35,58.29,58.31,94341.0,46.8394,46.8635,46.8153,46.8314,94341.0
2016-09-26 11:10:00,58.32,58.4,58.31,58.37,73768.0,46.8394,46.9036,46.8314,46.8796,73768.0
2016-09-26 11:20:00,58.37,58.4,58.29,58.31,124511.0,46.8796,46.9036,46.8153,46.8314,124511.0
2016-09-26 11:30:00,58.31,58.31,58.2,58.29,105096.0,46.8314,46.8314,46.743,46.8153,105096.0
2016-09-26 11:40:00,58.29,58.29,58.23,58.25,46201.0,46.8153,46.8153,46.7671,46.7832,46201.0
2016-09-26 11:50:00,58.24,58.26,58.19,58.25,64620.0,46.7751,46.7912,46.735,46.7832,64620.0
2016-09-26 12:00:00,58.25,58.28,58.2,58.23,79166.0,46.7832,46.8073,46.743,46.7671,79166.0
2016-09-26 12:10:00,58.22,58.28,58.19,58.26,72183.0,46.7591,46.8073,46.735,46.7912,72183.0
2016-09-26 12:20:00,58.26,58.31,58.25,58.29,96673.0,46.7912,46.8314,46.7832,46.8153,96673.0
2016-09-26 12:30:00,58.29,58.33,58.26,58.27,62320.0,46.8153,46.8474,46.7912,46.7992,62320.0
2016-09-26 12:40:00,58.27,58.3,58.23,58.23,67258.0,46.7992,46.8233,46.7671,46.7671,67258.0
2016-09-26 12:50:00,58.24,58.32,58.24,58.27,61630.0,46.7751,46.8394,46.7751,46.7992,61630.0
2016-09-26 13:00:00,58.27,58.29,58.2,58.23,64074.0,46.7992,46.8153,46.743,46.7671,64074.0
2016-09-26 13:10:00,58.23,58.23,58.18,58.19,49571.0,46.7671,46.7671,46.727,46.735,49571.0
2016-09-26 13:20:00,58.2,58.21,58.1,58.1,61491.0,46.743,46.7511,46.6627,46.6627,61491.0
2016-09-26 13:30:00,58.1,58.2,58.08,58.19,112239.0,46.6627,46.743,46.6466,46.735,112239.0
2016-09-26 13:40:00,58.19,58.21,58.12,58.16,145019.0,46.735,46.7511,46.6788,46.7109,145019.0
2016-09-26 13:50:00,58.17,58.24,58.16,58.2,71588.0,46.7189,46.7751,46.7109,46.743,71588.0
2016-09-26 14:00:00,58.2,58.26,58.19,58.25,60817.0,46.743,46.7912,46.735,46.7832,60817.0
2016-09-26 14:10:00,58.26,58.34,58.23,58.33,93295.0,46.7912,46.8555,46.7671,46.8474,93295.0
2016-09-26 14:20:00,58.33,58.37,58.31,58.37,103657.0,46.8474,46.8796,46.8314,46.8796,103657.0
2016-09-26 14:30:00,58.36,58.38,58.23,58.24,71616.0,46.8715,46.8876,46.7671,46.7751,71616.0
2016-09-26 14:40:00,58.24,58.31,58.21,58.31,66282.0,46.7751,46.8314,46.7511,46.8314,66282.0
2016-09-26 14:50:00,58.31,58.33,58.26,58.27,74922.0,46.8314,46.8474,46.7912,46.7992,74922.0
2016-09-26 15:00:00,58.28,58.36,58.25,58.34,88158.0,46.8073,46.8715,46.7832,46.8555,88158.0
2016-09-26 15:10:00,58.33,58.38,58.3,58.34,107684.0,46.8474,46.8876,46.8233,46.8555,107684.0
2016-09-26 15:20:00,58.34,58.44,58.31,58.38,117487.0,46.8555,46.9358,46.8314,46.8876,117487.0
2016-09-26 15:30:00,58.39,58.41,58.28,58.31,152279.0,46.8956,46.9117,46.8073,46.8314,152279.0
2016-09-26 15:40:00,58.31,58.34,58.25,58.28,193865.0,46.8314,46.8555,46.7832,46.8073,193865.0
2016-09-26 15:50:00,58.28,58.29,58.19,58.23,402325.0,46.8073,46.8153,46.735,46.7671,402325.0
2016-09-27 09:30:00,58.14,58.14,57.9,58.02,243264.0,46.6948,46.6948,46.5021,46.5985,243264.0
2016-09-27 09:40:00,58.02,58.22,58.0,58.21,131639.0,46.5985,46.7591,46.5824,46.7511,131639.0
2016-09-27 09:50:00,58.2,58.28,58.11,58.26,119298.0,46.743,46.8073,46.6707,46.7912,119298.0
2016-09-27 10:00:00,58.26,58.4,58.26,58.34,126625.0,46.7912,46.9036,46.7912,46.8555,126625.0
2016-09-27 10:10:00,58.33,58.46,58.29,58.42,115312.0,46.8474,46.9518,46.8153,46.9197,115312.0
2016-09-27 10:20:00,58.41,58.43,58.34,58.35,79973.0,46.9117,46.9277,46.8555,46.8635,79973.0
2016-09-27 10:30:00,58.35,58.38,58.26,58.32,206226.0,46.8635,46.8876,46.7912,46.8394,206226.0
2016-09-27 10:40:00,58.31,58.44,58.28,58.42,105198.0,46.8314,46.9358,46.8073,46.9197,105198.0
2016-09-27 10:50:00,58.41,58.42,58.3,58.33,111823.0,46.9117,46.9197,46.8233,46.8474,111823.0
2016-09-27 11:00:00,58.33,58.47,58.31,58.46,70642.0,46.8474,46.9599,46.8314,46.9518,70642.0
2016-09-27 11:10:00,58.45,58.5,58.43,58.46,48462.0,46.9438,46.984,46.9277,46.9518,48462.0
2016-09-27 11:20:00,58.45,58.63,58.45,58.62,67035.0,46.9438,47.0884,46.9438,47.0803,67035.0
2016-09-27 11:30:00,58.61,58.76,58.58,58.76,84346.0,47.0723,47.1928,47.0482,47.1928,84346.0
2016-09-27 11:40:00,58.76,58.76,58.63,58.7,85425.0,47.1928,47.1928,47.0884,47.1446,85425.0
2016-09-27 11:50:00,58.7,58.76,58.65,58.7,90649.0,47.1446,47.1928,47.1044,47.1446,90649.0
2016-09-27 12:00:00,58.7,58.76,58.69,58.73,75373.0,47.1446,47.1928,47.1366,47.1687,75373.0
2016-09-27 12:10:00,58.72,58.8,58.69,58.8,72423.0,47.1607,47.2249,47.1366,47.2249,72423.0
2016-09-27 12:20:00,58.8,58.93,58.79,58.92,72645.0,47.2249,47.3293,47.2169,47.3213,72645.0
2016-09-27 12:30:00,58.92,58.93,58.84,58.89,76519.0,47.3213,47.3293,47.257,47.2972,76519.0
2016-09-27 12:40:00,58.89,58.89,58.78,58.79,91281.0,47.2972,47.2972,47.2088,47.2169,91281.0
2016-09-27 12:50:00,58.79,58.8,58.77,58.77,72760.0,47.2169,47.2249,47.2008,47.2008,72760.0
2016-09-27 13:00:00,58.78,58.81,58.74,58.76,90513.0,47.2088,47.2329,47.1767,47.1928,90513.0
2016-09-27 13:10:00,58.77,58.77,58.69,58.73,103784.0,47.2008,47.2008,47.1366,47.1687,103784.0
2016-09-27 13:20:00,58.73,58.75,58.7,58.7,72984.0,47.1687,47.1847,47.1446,47.1446,72984.0
2016-09-27 13:30:00,58.71,58.74,58.66,58.67,185542.0,47.1526,47.1767,47.1125,47.1205,185542.0
2016-09-27 13:40:00,58.68,58.7,58.64,58.64,61666.0,47.1285,47.1446,47.0964,47.0964,61666.0
2016-09-27 13:50:00,58.64,58.66,58.58,58.59,84270.0,47.0964,47.1125,47.0482,47.0562,84270.0
2016-09-27 14:00:00,58.6,58.67,58.59,58.66,95358.0,47.0643,47.1205,47.0562,47.1125,95358.0
2016-09-27 14:10:00,58.66,58.71,58.65,58.7,142892.0,47.1125,47.1526,47.1044,47.1446,142892.0
2016-09-27 14:20:00,58.71,58.71,58.63,58.63,68278.0,47.1526,47.1526,47.0884,47.0884,68278.0
2016-09-27 14:30:00,58.63,58.65,58.56,58.57,89921.0,47.0884,47.1044,47.0322,47.0402,89921.0
2016-09-27 14:40:00,58.57,58.58,58.52,58.52,109934.0,47.0402,47.0482,47.0,47.0,109934.0
2016-09-27 14:50:00,58.52,58.58,58.48,58.55,101063.0,47.0,47.0482,46.9679,47.0241,101063.0
2016-09-27 15:00:00,58.55,58.66,58.53,58.64,161745.0,47.0241,47.1125,47.0081,47.0964,161745.0
2016-09-27 15:10:00,58.65,58.65,58.56,58.6,139841.0,47.1044,47.1044,47.0322,47.0643,139841.0
2016-09-27 15:20:00,58.6,58.6,58.54,58.55,105614.0,47.0643,47.0643,47.0161,47.0241,105614.0
2016-09-27 15:30:00,58.55,58.56,58.5,58.53,209382.0,47.0241,47.0322,46.984,47.0081,209382.0
2016-09-27 15:40:00,58.53,58.61,58.49,58.5,195708.0,47.0081,47.0723,46.9759,46.984,195708.0
2016-09-27 15:50:00,58.5,58.53,58.47,58.53,370046.0,46.984,47.0081,46.9599,47.0081,370046.0
2016-09-28 09:30:00,58.78,58.92,58.73,58.89,204354.0,47.2088,47.3213,47.1687,47.2972,204354.0
2016-09-28 09:40:00,58.89,58.95,58.83,58.84,124681.0,47.2972,47.3454,47.249,47.257,124681.0
2016-09-28 09:50:00,58.85,58.91,58.84,58.9,107903.0,47.2651,47.3133,47.257,47.3052,107903.0
2016-09-28 10:00:00,58.9,59.08,58.89,59.08,138055.0,47.3052,47.4498,47.2972,47.4498,138055.0
2016-09-28 10:10:00,59.07,59.1,58.95,58.95,162655.0,47.4418,47.4659,47.3454,47.3454,162655.0
2016-09-28 10:20:00,58.96,58.97,58.83,58.85,94657.0,47.3534,47.3614,47.249,47.2651,94657.0
2016-09-28 10:30:00,58.86,58.89,58.77,58.77,252454.0,47.2731,47.2972,47.2008,47.2008,252454.0
2016-09-28 10:40:00,58.77,58.82,58.72,58.75,84516.0,47.2008,47.241,47.1607,47.1847,84516.0
2016-09-28 10:50:00,58.75,58.8,58.67,58.76,146303.0,47.1847,47.2249,47.1205,47.1928,146303.0
2016-09-28 11:00:00,58.76,58.76,58.64,58.71,77047.0,47.1928,47.1928,47.0964,47.1526,77047.0
2016-09-28 11:10:00,58.71,58.77,58.65,58.77,124819.0,47.1526,47.2008,47.1044,47.2008,124819.0
2016-09-28 11:20:00,58.78,58.88,58.74,58.84,134135.0,47.2088,47.2892,47.1767,47.257,134135.0
2016-09-28 11:30:00,58.83,58.85,58.8,58.84,75009.0,47.249,47.2651,47.2249,47.257,75009.0
2016-09-28 11:40:00,58.83,58.9,58.82,58.85,84486.0,47.249,47.3052,47.241,47.2651,84486.0
2016-09-28 11:50:00,58.84,58.88,58.83,58.88,72005.0,47.257,47.2892,47.249,47.2892,72005.0
2016-09-28 12:00:00,58.89,58.9,58.83,58.88,78239.0,47.2972,47.3052,47.249,47.2892,78239.0
2016-09-28 12:10:00,58.88,58.91,58.83,58.84,60692.0,47.2892,47.3133,47.249,47.257,60692.0
2016-09-28 12:20:00,58.84,58.89,58.82,58.86,73714.0,47.257,47.2972,47.241,47.2731,73714.0
2016-09-28 12:30:00,58.87,58.88,58.8,58.84,66003.0,47.2811,47.2892,47.2249,47.257,66003.0
2016-09-28 12:40:00,58.84,58.9,58.83,58.86,50011.0,47.257,47.3052,47.249,47.2731,50011.0
2016-09-28 12:50:00,58.87,58.87,58.81,58.82,35112.0,47.2811,47.2811,47.2329,47.241,35112.0
2016-09-28 13:00:00,58.82,58.84,58.8,58.81,99808.0,47.241,47.257,47.2249,47.2329,99808.0
2016-09-28 13:10:00,58.8,58.88,58.8,58.88,62745.0,47.2249,47.2892,47.2249,47.2892,62745.0
2016-09-28 13:20:00,58.88,58.91,58.87,58.89,77741.0,47.2892,47.3133,47.2811,47.2972,77741.0
2016-09-28 13:30:00,58.89,58.95,58.88,58.94,61055.0,47.2972,47.3454,47.2892,47.3373,61055.0
2016-09-28 13:40:00,58.94,58.97,58.91,58.93,69503.0,47.3373,47.3614,47.3133,47.3293,69503.0
2016-09-28 13:50:00,58.93,58.95,58.91,58.95,49452.0,47.3293,47.3454,47.3133,47.3454,49452.0
2016-09-28 14:00:00,58.96,58.99,58.93,58.97,83217.0,47.3534,47.3775,47.3293,47.3614,83217.0
2016-09-28 14:10:00,58.96,59.11,58.96,59.11,100920.0,47.3534,47.4739,47.3534,47.4739,100920.0
2016-09-28 14:20:00,59.11,59.25,59.07,59.2,161837.0,47.4739,47.5863,47.4418,47.5462,161837.0
2016-09-28 14:30:00,59.19,59.2,59.1,59.14,144955.0,47.5381,47.5462,47.4659,47.498,144955.0
2016-09-28 14:40:00,59.14,59.27,59.13,59.25,126093.0,47.498,47.6024,47.4899,47.5863,126093.0
2016-09-28 14:50:00,59.25,59.32,59.24,59.31,132599.0,47.5863,47.6425,47.5783,47.6345,132599.0
2016-09-28 15:00:00,59.3,59.33,59.28,59.29,110481.0,47.6265,47.6506,47.6104,47.6184,110481.0
2016-09-28 15:10:00,59.3,59.35,59.29,59.33,136004.0,47.6265,47.6666,47.6184,47.6506,136004.0
2016-09-28 15:20:00,59.34,59.4,59.3,59.34,264300.0,47.6586,47.7068,47.6265,47.6586,264300.0
2016-09-28 15:30:00,59.34,59.39,59.31,59.39,226614.0,47.6586,47.6988,47.6345,47.6988,226614.0
2016-09-28 15:40:00,59.4,59.5,59.38,59.46,314476.0,47.7068,47.7871,47.6907,47.755,314476.0
2016-09-28 15:50:00,59.47,59.53,59.46,59.5,634198.0,47.763,47.8112,47.755,47.7871,634198.0
2016-09-29 09:30:00,59.35,59.57,59.34,59.46,141483.0,47.6666,47.8433,47.6586,47.755,141483.0
2016-09-29 09:40:00,59.46,59.63,59.45,59.57,130135.0,47.755,47.8915,47.747,47.8433,130135.0
2016-09-29 09:50:00,59.57,59.65,59.54,59.61,136340.0,47.8433,47.9076,47.8192,47.8755,136340.0
2016-09-29 10:00:00,59.61,59.69,59.56,59.62,336626.0,47.8755,47.9397,47.8353,47.8835,336626.0
2016-09-29 10:10:00,59.63,59.74,59.58,59.68,239874.0,47.8915,47.9799,47.8514,47.9317,239874.0
2016-09-29 10:20:00,59.68,59.8,59.67,59.75,207899.0,47.9317,48.0281,47.9236,47.9879,207899.0
2016-09-29 10:30:00,59.76,59.76,59.68,59.73,76453.0,47.9959,47.9959,47.9317,47.9718,76453.0
2016-09-29 10:40:00,59.74,59.79,59.73,59.79,96192.0,47.9799,48.02,47.9718,48.02,96192.0
2016-09-29 10:50:00,59.79,59.86,59.71,59.71,126257.0,48.02,48.0762,47.9558,47.9558,126257.0
2016-09-29 11:00:00,59.71,59.72,59.66,59.69,95843.0,47.9558,47.9638,47.9156,47.9397,95843.0
2016-09-29 11:10:00,59.68,59.68,59.51,59.58,122642.0,47.9317,47.9317,47.7951,47.8514,122642.0
2016-09-29 11:20:00,59.57,59.66,59.54,59.58,103853.0,47.8433,47.9156,47.8192,47.8514,103853.0
2016-09-29 11:30:00,59.59,59.63,59.55,59.55,92393.0,47.8594,47.8915,47.8273,47.8273,92393.0
2016-09-29 11:40:00,59.55,59.57,59.47,59.52,128861.0,47.8273,47.8433,47.763,47.8032,128861.0
2016-09-29 11:50:00,59.51,59.61,59.51,59.55,84750.0,47.7951,47.8755,47.7951,47.8273,84750.0
2016-09-29 12:00:00,59.55,59.66,59.52,59.64,58762.0,47.8273,47.9156,47.8032,47.8995,58762.0
2016-09-29 12:10:00,59.64,59.7,59.61,59.62,46852.0,47.8995,47.9477,47.8755,47.8835,46852.0
2016-09-29 12:20:00,59.62,59.74,59.61,59.68,75515.0,47.8835,47.9799,47.8755,47.9317,75515.0
2016-09-29 12:30:00,59.67,59.69,59.39,59.39,83906.0,47.9236,47.9397,47.6988,47.6988,83906.0
2016-09-29 12:40:00,59.4,59.45,59.1,59.11,202726.0,47.7068,47.747,47.4659,47.4739,202726.0
2016-09-29 12:50:00,59.1,59.1,58.85,58.89,182561.0,47.4659,47.4659,47.2651,47.2972,182561.0
2016-09-29 13:00:00,58.89,58.9,58.66,58.78,206315.0,47.2972,47.3052,47.1125,47.2088,206315.0
2016-09-29 13:10:00,58.78,58.87,58.74,58.83,188081.0,47.2088,47.2811,47.1767,47.249,188081.0
2016-09-29 13:20:00,58.82,58.89,58.78,58.8,97055.0,47.241,47.2972,47.2088,47.2249,97055.0
2016-09-29 13:30:00,58.8,58.86,58.7,58.8,174917.0,47.2249,47.2731,47.1446,47.2249,174917.0
2016-09-29 13:40:00,58.8,58.81,58.51,58.59,184466.0,47.2249,47.2329,46.992,47.0562,184466.0
2016-09-29 13:50:00,58.58,58.61,58.23,58.26,206615.0,47.0482,47.0723,46.7671,46.7912,206615.0
2016-09-29 14:00:00,58.26,58.49,58.24,58.48,215578.0,46.7912,46.9759,46.7751,46.9679,215578.0
2016-09-29 14:10:00,58.48,58.59,58.41,58.56,121093.0,46.9679,47.0562,46.9117,47.0322,121093.0
2016-09-29 14:20:00,58.56,58.68,58.53,58.67,153141.0,47.0322,47.1285,47.0081,47.1205,153141.0
2016-09-29 14:30:00,58.67,58.75,58.57,58.74,164993.0,47.1205,47.1847,47.0402,47.1767,164993.0
2016-09-29 14:40:00,58.74,58.75,58.64,58.7,140434.0,47.1767,47.1847,47.0964,47.1446,140434.0
2016-09-29 14:50:00,58.7,58.73,58.6,58.61,114104.0,47.1446,47.1687,47.0643,47.0723,114104.0
2016-09-29 15:00:00,58.6,58.63,58.51,58.59,133568.0,47.0643,47.0884,46.992,47.0562,133568.0
2016-09-29 15:10:00,58.59,58.66,58.55,58.58,131120.0,47.0562,47.1125,47.0241,47.0482,131120.0
2016-09-29 15:20:00,58.57,58.62,58.49,58.61,205716.0,47.0402,47.0803,46.9759,47.0723,205716.0
2016-09-29 15:30:00,58.61,58.65,58.54,58.64,227218.0,47.0723,47.1044,47.0161,47.0964,227218.0
2016-09-29 15:40:00,58.64,58.67,58.51,58.53,306615.0,47.0964,47.1205,46.992,47.0081,306615.0
2016-09-29 15:50:00,58.53,58.54,58.4,58.41,540921.0,47.0081,47.0161,46.9036,46.9117,540921.0
2016-09-30 09:30:00,58.8,59.2,58.8,59.07,170200.0,47.2249,47.5462,47.2249,47.4418,170200.0
2016-09-30 09:40:00,59.06,59.12,58.95,59.08,117448.0,47.4337,47.4819,47.3454,47.4498,117448.0
2016-09-30 09:50:00,59.08,59.13,58.94,59.06,109153.0,47.4498,47.4899,47.3373,47.4337,109153.0
2016-09-30 10:00:00,59.06,59.15,59.01,59.15,124042.0,47.4337,47.506,47.3936,47.506,124042.0
2016-09-30 10:10:00,59.16,59.22,59.1,59.13,152540.0,47.514,47.5622,47.4659,47.4899,152540.0
2016-09-30 10:20:00,59.13,59.23,59.08,59.22,109031.0,47.4899,47.5703,47.4498,47.5622,109031.0
2016-09-30 10:30:00,59.21,59.27,59.16,59.16,136025.0,47.5542,47.6024,47.514,47.514,136025.0
2016-09-30 10:40:00,59.16,59.16,59.02,59.03,167799.0,47.514,47.514,47.4016,47.4096,167799.0
2016-09-30 10:50:00,59.04,59.11,58.98,58.99,164106.0,47.4177,47.4739,47.3695,47.3775,164106.0
2016-09-30 11:00:00,58.99,59.03,58.95,59.03,237707.0,47.3775,47.4096,47.3454,47.4096,237707.0
2016-09-30 11:10:00,59.05,59.3,59.05,59.16,243894.0,47.4257,47.6265,47.4257,47.514,243894.0
2016-09-30 11:20:00,59.17,59.37,59.14,59.34,204559.0,47.5221,47.6827,47.498,47.6586,204559.0
2016-09-30 11:30:00,59.34,59.43,59.3,59.3,83963.0,47.6586,47.7309,47.6265,47.6265,83963.0
2016-09-30 11:40:00,59.3,59.31,59.24,59.29,131457.0,47.6265,47.6345,47.5783,47.6184,131457.0
2016-09-30 11:50:00,59.29,59.33,59.25,59.29,61044.0,47.6184,47.6506,47.5863,47.6184,61044.0
2016-09-30 12:00:00,59.28,59.29,59.19,59.23,157566.0,47.6104,47.6184,47.5381,47.5703,157566.0
2016-09-30 12:10:00,59.22,59.27,59.18,59.27,72824.0,47.5622,47.6024,47.5301,47.6024,72824.0
2016-09-30 12:20:00,59.26,59.29,59.21,59.23,69972.0,47.5944,47.6184,47.5542,47.5703,69972.0
2016-09-30 12:30:00,59.23,59.27,59.21,59.26,76856.0,47.5703,47.6024,47.5542,47.5944,76856.0
2016-09-30 12:40:00,59.26,59.26,59.17,59.26,62421.0,47.5944,47.5944,47.5221,47.5944,62421.0
2016-09-30 12:50:00,59.26,59.36,59.25,59.27,54962.0,47.5944,47.6747,47.5863,47.6024,54962.0
2016-09-30 13:00:00,59.27,59.37,59.26,59.36,54337.0,47.6024,47.6827,47.5944,47.6747,54337.0
2016-09-30 13:10:00,59.37,59.38,59.28,59.31,54704.0,47.6827,47.6907,47.6104,47.6345,54704.0
2016-09-30 13:20:00,59.31,59.34,59.24,59.25,50185.0,47.6345,47.6586,47.5783,47.5863,50185.0
2016-09-30 13:30:00,59.25,59.34,59.25,59.31,50121.0,47.5863,47.6586,47.5863,47.6345,50121.0
2016-09-30 13:40:00,59.31,59.32,59.24,59.32,51384.0,47.6345,47.6425,47.5783,47.6425,51384.0
2016-09-30 13:50:00,59.33,59.36,59.28,59.36,52138.0,47.6506,47.6747,47.6104,47.6747,52138.0
2016-09-30 14:00:00,59.35,59.38,59.31,59.32,96850.0,47.6666,47.6907,47.6345,47.6425,96850.0
2016-09-30 14:10:00,59.32,59.44,59.31,59.35,103264.0,47.6425,47.7389,47.6345,47.6666,103264.0
2016-09-30 14:20:00,59.35,59.41,59.35,59.41,67509.0,47.6666,47.7148,47.6666,47.7148,67509.0
2016-09-30 14:30:00,59.42,59.48,59.41,59.48,63200.0,47.7229,47.771,47.7148,47.771,63200.0
2016-09-30 14:40:00,59.48,59.53,59.46,59.5,74384.0,47.771,47.8112,47.755,47.7871,74384.0
2016-09-30 14:50:00,59.51,59.52,59.45,59.49,79190.0,47.7951,47.8032,47.747,47.7791,79190.0
2016-09-30 15:00:00,59.49,59.56,59.49,59.51,91921.0,47.7791,47.8353,47.7791,47.7951,91921.0
2016-09-30 15:10:00,59.5,59.59,59.5,59.54,110217.0,47.7871,47.8594,47.7871,47.8192,110217.0
2016-09-30 15:20:00,59.54,59.58,59.51,59.52,92175.0,47.8192,47.8514,47.7951,47.8032,92175.0
2016-09-30 15:30:00,59.52,59.55,59.46,59.48,174182.0,47.8032,47.8273,47.755,47.771,174182.0
2016-09-30 15:40:00,59.47,59.6,59.46,59.56,319364.0,47.763,47.8674,47.755,47.8353,319364.0
2016-09-30 15:50:00,59.56,59.57,59.33,59.35,559169.0,47.8353,47.8433,47.6506,47.6666,559169.0
2016-10-03 09:30:00,59.19,59.3,58.87,58.87,103912.0,47.5381,47.6265,47.2811,47.2811,103912.0
2016-10-03 09:40:00,58.87,59.01,58.86,58.9,83362.0,47.2811,47.3936,47.2731,47.3052,83362.0
2016-10-03 09:50:00,58.89,59.02,58.87,58.94,87420.0,47.2972,47.4016,47.2811,47.3373,87420.0
2016-10-03 10:00:00,58.96,59.08,58.87,58.94,108197.0,47.3534,47.4498,47.2811,47.3373,108197.0
2016-10-03 10:10:00,58.93,58.99,58.8,58.8,134856.0,47.3293,47.3775,47.2249,47.2249,134856.0
2016-10-03 10:20:00,58.83,58.88,58.77,58.78,87501.0,47.249,47.2892,47.2008,47.2088,87501.0
2016-10-03 10:30:00,58.77,58.9,58.77,58.87,109570.0,47.2008,47.3052,47.2008,47.2811,109570.0
2016-10-03 10:40:00,58.88,58.98,58.85,58.96,76329.0,47.2892,47.3695,47.2651,47.3534,76329.0
2016-10-03 10:50:00,58.97,59.0,58.92,58.95,84456.0,47.3614,47.3855,47.3213,47.3454,84456.0
2016-10-03 11:00:00,58.95,58.95,58.8,58.85,95581.0,47.3454,47.3454,47.2249,47.2651,95581.0
2016-10-03 11:10:00,58.85,58.89,58.79,58.81,75858.0,47.2651,47.2972,47.2169,47.2329,75858.0
2016-10-03 11:20:00,58.81,58.9,58.8,58.83,92404.0,47.2329,47.3052,47.2249,47.249,92404.0
2016-10-03 11:30:00,58.84,58.84,58.71,58.75,127512.0,47.257,47.257,47.1526,47.1847,127512.0
2016-10-03 11:40:00,58.74,58.83,58.74,58.74,65032.0,47.1767,47.249,47.1767,47.1767,65032.0
2016-10-03 11:50:00,58.74,58.76,58.65,58.73,110738.0,47.1767,47.1928,47.1044,47.1687,110738.0
2016-10-03 12:00:00,58.72,58.79,58.71,58.75,69448.0,47.1607,47.2169,47.1526,47.1847,69448.0
2016-10-03 12:10:00,58.76,58.76,58.62,58.63,125435.0,47.1928,47.1928,47.0803,47.0884,125435.0
2016-10-03 12:20:00,58.63,58.63,58.52,58.56,106144.0,47.0884,47.0884,47.0,47.0322,106144.0
2016-10-03 12:30:00,58.57,58.58,58.5,58.51,90119.0,47.0402,47.0482,46.984,46.992,90119.0
2016-10-03 12:40:00,58.51,58.59,58.49,58.58,80486.0,46.992,47.0562,46.9759,47.0482,80486.0
2016-10-03 12:50:00,58.58,58.62,58.55,58.61,66088.0,47.0482,47.0803,47.0241,47.0723,66088.0
2016-10-03 13:00:00,58.61,58.62,58.52,58.54,75707.0,47.0723,47.0803,47.0,47.0161,75707.0
2016-10-03 13:10:00,58.54,58.57,58.49,58.54,89480.0,47.0161,47.0402,46.9759,47.0161,89480.0
2016-10-03 13:20:00,58.54,58.67,58.54,58.66,61915.0,47.0161,47.1205,47.0161,47.1125,61915.0
2016-10-03 13:30:00,58.65,58.71,58.63,58.65,59034.0,47.1044,47.1526,47.0884,47.1044,59034.0
2016-10-03 13:40:00,58.65,58.72,58.65,58.71,61961.0,47.1044,47.1607,47.1044,47.1526,61961.0
2016-10-03 13:50:00,58.72,58.74,58.65,58.72,55280.0,47.1607,47.1767,47.1044,47.1607,55280.0
2016-10-03 14:00:00,58.72,58.76,58.69,58.75,66017.0,47.1607,47.1928,47.1366,47.1847,66017.0
2016-10-03 14:10:00,58.75,58.75,58.68,58.73,67919.0,47.1847,47.1847,47.1285,47.1687,67919.0
2016-10-03 14:20:00,58.73,58.79,58.71,58.73,73669.0,47.1687,47.2169,47.1526,47.1687,73669.0
2016-10-03 14:30:00,58.73,58.77,58.7,58.7,54849.0,47.1687,47.2008,47.1446,47.1446,54849.0
2016-10-03 14:40:00,58.71,58.76,58.7,58.73,56661.0,47.1526,47.1928,47.1446,47.1687,56661.0
2016-10-03 14:50:00,58.73,58.78,58.67,58.78,84108.0,47.1687,47.2088,47.1205,47.2088,84108.0
2016-10-03 15:00:00,58.78,58.78,58.73,58.75,61528.0,47.2088,47.2088,47.1687,47.1847,61528.0
2016-10-03 15:10:00,58.75,58.83,58.75,58.83,69084.0,47.1847,47.249,47.1847,47.249,69084.0
2016-10-03 15:20:00,58.83,58.84,58.78,58.8,89171.0,47.249,47.257,47.2088,47.2249,89171.0
2016-10-03 15:30:00,58.8,58.86,58.79,58.86,110022.0,47.2249,47.2731,47.2169,47.2731,110022.0
2016-10-03 15:40:00,58.86,58.94,58.85,58.9,218661.0,47.2731,47.3373,47.2651,47.3052,218661.0
2016-10-03 15:50:00,58.89,58.94,58.86,58.9,386088.0,47.2972,47.3373,47.2731,47.3052,386088.0
2016-10-04 09:30:00,58.94,58.94,58.7,58.88,204964.0,47.3373,47.3373,47.1446,47.2892,204964.0
2016-10-04 09:40:00,58.89,59.03,58.87,59.03,90147.0,47.2972,47.4096,47.2811,47.4096,90147.0
2016-10-04 09:50:00,59.03,59.05,58.9,58.9,157622.0,47.4096,47.4257,47.3052,47.3052,157622.0
2016-10-04 10:00:00,58.9,58.9,58.78,58.8,144153.0,47.3052,47.3052,47.2088,47.2249,144153.0
2016-10-04 10:10:00,58.8,58.8,58.67,58.72,171377.0,47.2249,47.2249,47.1205,47.1607,171377.0
2016-10-04 10:20:00,58.71,58.74,58.67,58.71,135795.0,47.1526,47.1767,47.1205,47.1526,135795.0
2016-10-04 10:30:00,58.71,58.8,58.71,58.79,158936.0,47.1526,47.2249,47.1526,47.2169,158936.0
2016-10-04 10:40:00,58.79,58.85,58.77,58.84,211830.0,47.2169,47.2651,47.2008,47.257,211830.0
2016-10-04 10:50:00,58.85,58.98,58.84,58.95,72049.0,47.2651,47.3695,47.257,47.3454,72049.0
2016-10-04 11:00:00,58.95,58.97,58.68,58.69,166389.0,47.3454,47.3614,47.1285,47.1366,166389.0
2016-10-04 11:10:00,58.68,58.75,58.62,58.65,90991.0,47.1285,47.1847,47.0803,47.1044,90991.0
2016-10-04 11:20:00,58.65,58.88,58.64,58.85,81244.0,47.1044,47.2892,47.0964,47.2651,81244.0
2016-10-04 11:30:00,58.85,59.08,58.78,58.94,191048.0,47.2651,47.4498,47.2088,47.3373,191048.0
2016-10-04 11:40:00,58.98,59.24,58.94,59.09,318747.0,47.3695,47.5783,47.3373,47.4578,318747.0
2016-10-04 11:50:00,59.08,59.09,58.94,59.01,120844.0,47.4498,47.4578,47.3373,47.3936,120844.0
2016-10-04 12:00:00,59.01,59.12,59.0,59.08,78960.0,47.3936,47.4819,47.3855,47.4498,78960.0
2016-10-04 12:10:00,59.07,59.26,59.06,59.2,111422.0,47.4418,47.5944,47.4337,47.5462,111422.0
2016-10-04 12:20:00,59.2,59.25,59.15,59.17,83338.0,47.5462,47.5863,47.506,47.5221,83338.0
2016-10-04 12:30:00,59.19,59.19,59.05,59.13,115002.0,47.5381,47.5381,47.4257,47.4899,115002.0
2016-10-04 12:40:00,59.12,59.23,59.11,59.12,91285.0,47.4819,47.5703,47.4739,47.4819,91285.0
2016-10-04 12:50:00,59.13,59.13,59.05,59.06,67978.0,47.4899,47.4899,47.4257,47.4337,67978.0
2016-10-04 13:00:00,59.06,59.1,58.88,58.89,82338.0,47.4337,47.4659,47.2892,47.2972,82338.0
2016-10-04 13:10:00,58.9,59.0,58.89,58.95,70272.0,47.3052,47.3855,47.2972,47.3454,70272.0
2016-10-04 13:20:00,58.95,58.95,58.82,58.92,131497.0,47.3454,47.3454,47.241,47.3213,131497.0
2016-10-04 13:30:00,58.93,58.95,58.86,58.93,86309.0,47.3293,47.3454,47.2731,47.3293,86309.0
2016-10-04 13:40:00,58.93,58.95,58.86,58.95,113559.0,47.3293,47.3454,47.2731,47.3454,113559.0
2016-10-04 13:50:00,58.95,58.97,58.89,58.96,123508.0,47.3454,47.3614,47.2972,47.3534,123508.0
2016-10-04 14:00:00,58.95,59.05,58.92,59.03,192575.0,47.3454,47.4257,47.3213,47.4096,192575.0
2016-10-04 14:10:00,59.02,59.15,59.02,59.11,127604.0,47.4016,47.506,47.4016,47.4739,127604.0
2016-10-04 14:20:00,59.11,59.12,59.02,59.07,111181.0,47.4739,47.4819,47.4016,47.4418,111181.0
2016-10-04 14:30:00,59.07,59.18,59.06,59.15,83198.0,47.4418,47.5301,47.4337,47.506,83198.0
2016-10-04 14:40:00,59.15,59.19,59.07,59.09,95988.0,47.506,47.5381,47.4418,47.4578,95988.0
2016-10-04 14:50:00,59.09,59.15,59.04,59.05,107810.0,47.4578,47.506,47.4177,47.4257,107810.0
2016-10-04 15:00:00,59.04,59.14,59.04,59.06,134191.0,47.4177,47.498,47.4177,47.4337,134191.0
2016-10-04 15:10:00,59.06,59.13,59.06,59.12,88565.0,47.4337,47.4899,47.4337,47.4819,88565.0
2016-10-04 15:20:00,59.12,59.19,59.12,59.18,115529.0,47.4819,47.5381,47.4819,47.5301,115529.0
2016-10-04 15:30:00,59.18,59.19,59.14,59.18,139866.0,47.5301,47.5381,47.498,47.5301,139866.0
2016-10-04 15:40:00,59.18,59.23,59.1,59.11,179505.0,47.5301,47.5703,47.4659,47.4739,179505.0
2016-10-04 15:50:00,59.12,59.13,59.04,59.09,349958.0,47.4819,47.4899,47.4177,47.4578,349958.0
2016-10-05 09:30:00,59.39,59.5,59.34,59.48,172106.0,47.6988,47.7871,47.6586,47.771,172106.0
2016-10-05 09:40:00,59.48,59.61,59.46,59.6,175013.0,47.771,47.8755,47.755,47.8674,175013.0
2016-10-05 09:50:00,59.61,59.66,59.56,59.66,114581.0,47.8755,47.9156,47.8353,47.9156,114581.0
2016-10-05 10:00:00,59.67,59.98,59.62,59.96,187677.0,47.9236,48.1726,47.8835,48.1566,187677.0
2016-10-05 10:10:00,59.97,59.98,59.86,59.88,167880.0,48.1646,48.1726,48.0762,48.0923,167880.0
2016-10-05 10:20:00,59.88,59.98,59.85,59.97,112530.0,48.0923,48.1726,48.0682,48.1646,112530.0
2016-10-05 10:30:00,59.96,59.99,59.87,59.96,145475.0,48.1566,48.1806,48.0843,48.1566,145475.0
2016-10-05 10:40:00,59.95,59.97,59.84,59.85,174874.0,48.1485,48.1646,48.0602,48.0682,174874.0
2016-10-05 10:50:00,59.85,59.99,59.85,59.98,121438.0,48.0682,48.1806,48.0682,48.1726,121438.0
2016-10-05 11:00:00,59.98,59.99,59.87,59.98,106446.0,48.1726,48.1806,48.0843,48.1726,106446.0
2016-10-05 11:10:00,59.99,59.99,59.92,59.98,107231.0,48.1806,48.1806,48.1244,48.1726,107231.0
2016-10-05 11:20:00,59.98,60.0,59.94,59.97,81733.0,48.1726,48.1887,48.1405,48.1646,81733.0
2016-10-05 11:30:00,59.97,59.99,59.93,59.95,81587.0,48.1646,48.1806,48.1325,48.1485,81587.0
2016-10-05 11:40:00,59.95,60.0,59.91,60.0,85426.0,48.1485,48.1887,48.1164,48.1887,85426.0
2016-10-05 11:50:00,60.0,60.06,59.96,59.99,161443.0,48.1887,48.2369,48.1566,48.1806,161443.0
2016-10-05 12:00:00,59.98,60.0,59.91,60.0,80005.0,48.1726,48.1887,48.1164,48.1887,80005.0
2016-10-05 12:10:00,60.0,60.04,59.97,60.0,70303.0,48.1887,48.2208,48.1646,48.1887,70303.0
2016-10-05 12:20:00,59.99,60.05,59.98,60.04,52953.0,48.1806,48.2288,48.1726,48.2208,52953.0
2016-10-05 12:30:00,60.03,60.06,59.99,60.04,53726.0,48.2128,48.2369,48.1806,48.2208,53726.0
2016-10-05 12:40:00,60.04,60.06,60.02,60.03,55076.0,48.2208,48.2369,48.2047,48.2128,55076.0
2016-10-05 12:50:00,60.03,60.12,60.03,60.1,48694.0,48.2128,48.2851,48.2128,48.269,48694.0
2016-10-05 13:00:00,60.1,60.15,60.09,60.15,82993.0,48.269,48.3092,48.261,48.3092,82993.0
2016-10-05 13:10:00,60.15,60.16,60.1,60.13,61841.0,48.3092,48.3172,48.269,48.2931,61841.0
2016-10-05 13:20:00,60.14,60.16,60.1,60.14,76288.0,48.3011,48.3172,48.269,48.3011,76288.0
2016-10-05 13:30:00,60.15,60.19,60.13,60.18,54809.0,48.3092,48.3413,48.2931,48.3332,54809.0
2016-10-05 13:40:00,60.18,60.25,60.18,60.23,102383.0,48.3332,48.3895,48.3332,48.3734,102383.0
2016-10-05 13:50:00,60.24,60.28,60.21,60.23,91083.0,48.3814,48.4136,48.3573,48.3734,91083.0
2016-10-05 14:00:00,60.23,60.28,60.22,60.26,81416.0,48.3734,48.4136,48.3654,48.3975,81416.0
2016-10-05 14:10:00,60.26,60.27,60.21,60.23,99609.0,48.3975,48.4055,48.3573,48.3734,99609.0
2016-10-05 14:20:00,60.22,60.27,60.21,60.22,70679.0,48.3654,48.4055,48.3573,48.3654,70679.0
2016-10-05 14:30:00,60.22,60.22,60.11,60.11,114334.0,48.3654,48.3654,48.277,48.277,114334.0
2016-10-05 14:40:00,60.11,60.16,60.08,60.09,64368.0,48.277,48.3172,48.2529,48.261,64368.0
2016-10-05 14:50:00,60.09,60.09,60.03,60.03,73309.0,48.261,48.261,48.2128,48.2128,73309.0
2016-10-05 15:00:00,60.03,60.12,60.03,60.1,90018.0,48.2128,48.2851,48.2128,48.269,90018.0
2016-10-05 15:10:00,60.1,60.12,60.02,60.02,47174.0,48.269,48.2851,48.2047,48.2047,47174.0
2016-10-05 15:20:00,60.02,60.02,59.95,59.96,119371.0,48.2047,48.2047,48.1485,48.1566,119371.0
2016-10-05 15:30:00,59.95,59.98,59.93,59.95,161911.0,48.1485,48.1726,48.1325,48.1485,161911.0
2016-10-05 15:40:00,59.96,60.02,59.93,59.94,213018.0,48.1566,48.2047,48.1325,48.1405,213018.0
2016-10-05 15:50:00,59.94,59.98,59.88,59.9,424960.0,48.1405,48.1726,48.0923,48.1084,424960.0
2016-10-06 09:30:00,59.96,60.05,59.68,59.79,187457.0,48.1566,48.2288,47.9317,48.02,187457.0
2016-10-06 09:40:00,59.79,59.85,59.69,59.73,116988.0,48.02,48.0682,47.9397,47.9718,116988.0
2016-10-06 09:50:00,59.73,59.76,59.61,59.68,121703.0,47.9718,47.9959,47.8755,47.9317,121703.0
2016-10-06 10:00:00,59.68,59.71,59.6,59.68,110752.0,47.9317,47.9558,47.8674,47.9317,110752.0
2016-10-06 10:10:00,59.68,59.79,59.67,59.75,85169.0,47.9317,48.02,47.9236,47.9879,85169.0
2016-10-06 10:20:00,59.75,59.78,59.58,59.59,134643.0,47.9879,48.012,47.8514,47.8594,134643.0
2016-10-06 10:30:00,59.6,59.64,59.51,59.64,75607.0,47.8674,47.8995,47.7951,47.8995,75607.0
2016-10-06 10:40:00,59.64,59.75,59.64,59.73,128443.0,47.8995,47.9879,47.8995,47.9718,128443.0
2016-10-06 10:50:00,59.74,59.76,59.68,59.75,91997.0,47.9799,47.9959,47.9317,47.9879,91997.0
2016-10-06 11:00:00,59.74,59.8,59.69,59.7,161684.0,47.9799,48.0281,47.9397,47.9477,161684.0
2016-10-06 11:10:00,59.7,59.75,59.69,59.71,133425.0,47.9477,47.9879,47.9397,47.9558,133425.0
2016-10-06 11:20:00,59.7,59.78,59.63,59.78,117066.0,47.9477,48.012,47.8915,48.012,117066.0
2016-10-06 11:30:00,59.78,59.78,59.66,59.68,95157.0,48.012,48.012,47.9156,47.9317,95157.0
2016-10-06 11:40:00,59.68,59.81,59.65,59.8,78318.0,47.9317,48.0361,47.9076,48.0281,78318.0
2016-10-06 11:50:00,59.8,59.89,59.73,59.75,99261.0,48.0281,48.1003,47.9718,47.9879,99261.0
2016-10-06 12:00:00,59.76,59.8,59.67,59.74,83540.0,47.9959,48.0281,47.9236,47.9799,83540.0
2016-10-06 12:10:00,59.75,59.86,59.74,59.86,64405.0,47.9879,48.0762,47.9799,48.0762,64405.0
2016-10-06 12:20:00,59.85,59.88,59.83,59.85,53937.0,48.0682,48.0923,48.0521,48.0682,53937.0
2016-10-06 12:30:00,59.85,59.91,59.84,59.87,32962.0,48.0682,48.1164,48.0602,48.0843,32962.0
2016-10-06 12:40:00,59.87,59.98,59.86,59.91,129024.0,48.0843,48.1726,48.0762,48.1164,129024.0
2016-10-06 12:50:00,59.91,59.99,59.9,59.98,53326.0,48.1164,48.1806,48.1084,48.1726,53326.0
2016-10-06 13:00:00,59.98,60.01,59.94,59.98,48859.0,48.1726,48.1967,48.1405,48.1726,48859.0
2016-10-06 13:10:00,59.98,60.03,59.97,60.01,66997.0,48.1726,48.2128,48.1646,48.1967,66997.0
2016-10-06 13:20:00,60.01,60.1,60.01,60.1,34783.0,48.1967,48.269,48.1967,48.269,34783.0
2016-10-06 13:30:00,60.1,60.13,60.03,60.03,79568.0,48.269,48.2931,48.2128,48.2128,79568.0
2016-10-06 13:40:00,60.03,60.07,59.99,60.05,43680.0,48.2128,48.2449,48.1806,48.2288,43680.0
2016-10-06 13:50:00,60.04,60.12,60.03,60.08,63864.0,48.2208,48.2851,48.2128,48.2529,63864.0
2016-10-06 14:00:00,60.08,60.1,60.03,60.07,69303.0,48.2529,48.269,48.2128,48.2449,69303.0
2016-10-06 14:10:00,60.07,60.08,60.02,60.02,73276.0,48.2449,48.2529,48.2047,48.2047,73276.0
2016-10-06 14:20:00,60.01,60.07,60.0,60.04,87812.0,48.1967,48.2449,48.1887,48.2208,87812.0
2016-10-06 14:30:00,60.03,60.06,59.95,59.95,96864.0,48.2128,48.2369,48.1485,48.1485,96864.0
2016-10-06 14:40:00,59.96,59.96,59.89,59.89,113053.0,48.1566,48.1566,48.1003,48.1003,113053.0
2016-10-06 14:50:00,59.89,59.91,59.81,59.81,126320.0,48.1003,48.1164,48.0361,48.0361,126320.0
2016-10-06 15:00:00,59.82,59.91,59.81,59.89,74203.0,48.0441,48.1164,48.0361,48.1003,74203.0
2016-10-06 15:10:00,59.89,59.92,59.85,59.86,88372.0,48.1003,48.1244,48.0682,48.0762,88372.0
2016-10-06 15:20:00,59.86,59.94,59.86,59.92,106321.0,48.0762,48.1405,48.0762,48.1244,106321.0
2016-10-06 15:30:00,59.91,60.0,59.87,60.0,131861.0,48.1164,48.1887,48.0843,48.1887,131861.0
2016-10-06 15:40:00,60.0,60.05,59.97,60.03,217529.0,48.1887,48.2288,48.1646,48.2128,217529.0
2016-10-06 15:50:00,60.02,60.03,59.95,59.96,447648.0,48.2047,48.2128,48.1485,48.1566,447648.0
2016-10-07 09:30:00,60.0,60.05,59.73,59.88,154629.0,48.1887,48.2288,47.9718,48.0923,154629.0
2016-10-07 09:40:00,59.88,59.94,59.71,59.74,125385.0,48.0923,48.1405,47.9558,47.9799,125385.0
2016-10-07 09:50:00,59.72,59.81,59.61,59.81,162180.0,47.9638,48.0361,47.8755,48.0361,162180.0
2016-10-07 10:00:00,59.81,59.98,59.79,59.98,103283.0,48.0361,48.1726,48.02,48.1726,103283.0
2016-10-07 10:10:00,59.98,60.1,59.97,60.05,194630.0,48.1726,48.269,48.1646,48.2288,194630.0
2016-10-07 10:20:00,60.04,60.16,60.02,60.1,113317.0,48.2208,48.3172,48.2047,48.269,113317.0
2016-10-07 10:30:00,60.09,60.23,60.06,60.23,98566.0,48.261,48.3734,48.2369,48.3734,98566.0
2016-10-07 10:40:00,60.23,60.35,60.23,60.33,99799.0,48.3734,48.4698,48.3734,48.4537,99799.0
2016-10-07 10:50:00,60.32,60.35,60.27,60.3,88185.0,48.4457,48.4698,48.4055,48.4296,88185.0
2016-10-07 11:00:00,60.31,60.38,60.27,60.38,84537.0,48.4377,48.4939,48.4055,48.4939,84537.0
2016-10-07 11:10:00,60.39,60.43,60.32,60.41,82383.0,48.5019,48.534,48.4457,48.518,82383.0
2016-10-07 11:20:00,60.41,60.44,60.24,60.24,99208.0,48.518,48.5421,48.3814,48.3814,99208.0
2016-10-07 11:30:00,60.24,60.29,60.08,60.09,114152.0,48.3814,48.4216,48.2529,48.261,114152.0
2016-10-07 11:40:00,60.08,60.12,60.03,60.09,95564.0,48.2529,48.2851,48.2128,48.261,95564.0
2016-10-07 11:50:00,60.1,60.2,60.08,60.14,73430.0,48.269,48.3493,48.2529,48.3011,73430.0
2016-10-07 12:00:00,60.15,60.29,60.09,60.15,162962.0,48.3092,48.4216,48.261,48.3092,162962.0
2016-10-07 12:10:00,60.15,60.18,60.05,60.11,103221.0,48.3092,48.3332,48.2288,48.277,103221.0
2016-10-07 12:20:00,60.11,60.15,60.04,60.06,119289.0,48.277,48.3092,48.2208,48.2369,119289.0
2016-10-07 12:30:00,60.05,60.11,60.0,60.01,92743.0,48.2288,48.277,48.1887,48.1967,92743.0
2016-10-07 12:40:00,60.02,60.15,60.0,60.15,74847.0,48.2047,48.3092,48.1887,48.3092,74847.0
2016-10-07 12:50:00,60.14,60.17,60.11,60.15,42539.0,48.3011,48.3252,48.277,48.3092,42539.0
2016-10-07 13:00:00,60.15,60.15,60.07,60.13,56053.0,48.3092,48.3092,48.2449,48.2931,56053.0
2016-10-07 13:10:00,60.13,60.16,60.12,60.14,47709.0,48.2931,48.3172,48.2851,48.3011,47709.0
2016-10-07 13:20:00,60.15,60.3,60.14,60.27,53097.0,48.3092,48.4296,48.3011,48.4055,53097.0
2016-10-07 13:30:00,60.27,60.32,60.22,60.31,47477.0,48.4055,48.4457,48.3654,48.4377,47477.0
2016-10-07 13:40:00,60.31,60.35,60.26,60.27,45981.0,48.4377,48.4698,48.3975,48.4055,45981.0
2016-10-07 13:50:00,60.27,60.28,60.2,60.2,79316.0,48.4055,48.4136,48.3493,48.3493,79316.0
2016-10-07 14:00:00,60.21,60.27,60.21,60.27,59809.0,48.3573,48.4055,48.3573,48.4055,59809.0
2016-10-07 14:10:00,60.27,60.27,60.2,60.25,125730.0,48.4055,48.4055,48.3493,48.3895,125730.0
2016-10-07 14:20:00,60.24,60.27,60.2,60.21,77876.0,48.3814,48.4055,48.3493,48.3573,77876.0
2016-10-07 14:30:00,60.2,60.27,60.2,60.25,55154.0,48.3493,48.4055,48.3493,48.3895,55154.0
2016-10-07 14:40:00,60.25,60.27,60.22,60.24,53377.0,48.3895,48.4055,48.3654,48.3814,53377.0
2016-10-07 14:50:00,60.24,60.27,60.22,60.23,90185.0,48.3814,48.4055,48.3654,48.3734,90185.0
2016-10-07 15:00:00,60.24,60.27,60.22,60.23,89023.0,48.3814,48.4055,48.3654,48.3734,89023.0
2016-10-07 15:10:00,60.24,60.26,60.22,60.23,84010.0,48.3814,48.3975,48.3654,48.3734,84010.0
2016-10-07 15:20:00,60.24,60.27,60.23,60.25,120627.0,48.3814,48.4055,48.3734,48.3895,120627.0
2016-10-07 15:30:00,60.26,60.26,60.17,60.17,172531.0,48.3975,48.3975,48.3252,48.3252,172531.0
2016-10-07 15:40:00,60.17,60.2,60.13,60.14,174685.0,48.3252,48.3493,48.2931,48.3011,174685.0
2016-10-07 15:50:00,60.14,60.18,60.05,60.06,302751.0,48.3011,48.3332,48.2288,48.2369,302751.0
2016-10-10 09:30:00,60.33,60.59,60.33,60.59,114423.0,48.4537,48.6625,48.4537,48.6625,114423.0
2016-10-10 09:40:00,60.6,60.62,60.52,60.58,181076.0,48.6706,48.6866,48.6063,48.6545,181076.0
2016-10-10 09:50:00,60.59,60.71,60.56,60.69,89837.0,48.6625,48.7589,48.6384,48.7429,89837.0
2016-10-10 10:00:00,60.7,60.71,60.51,60.53,107816.0,48.7509,48.7589,48.5983,48.6143,107816.0
2016-10-10 10:10:00,60.53,60.58,60.52,60.54,110964.0,48.6143,48.6545,48.6063,48.6224,110964.0
2016-10-10 10:20:00,60.54,60.57,60.49,60.49,96366.0,48.6224,48.6465,48.5822,48.5822,96366.0
2016-10-10 10:30:00,60.5,60.6,60.5,60.59,49477.0,48.5903,48.6706,48.5903,48.6625,49477.0
2016-10-10 10:40:00,60.58,60.65,60.57,60.63,95569.0,48.6545,48.7107,48.6465,48.6947,95569.0
2016-10-10 10:50:00,60.63,60.66,60.59,60.63,54472.0,48.6947,48.7188,48.6625,48.6947,54472.0
2016-10-10 11:00:00,60.64,60.66,60.58,60.65,60934.0,48.7027,48.7188,48.6545,48.7107,60934.0
2016-10-10 11:10:00,60.65,60.67,60.63,60.66,54861.0,48.7107,48.7268,48.6947,48.7188,54861.0
2016-10-10 11:20:00,60.65,60.68,60.59,60.62,62734.0,48.7107,48.7348,48.6625,48.6866,62734.0
2016-10-10 11:30:00,60.61,60.63,60.51,60.52,49184.0,48.6786,48.6947,48.5983,48.6063,49184.0
2016-10-10 11:40:00,60.53,60.57,60.49,60.57,46863.0,48.6143,48.6465,48.5822,48.6465,46863.0
2016-10-10 11:50:00,60.57,60.61,60.56,60.6,58848.0,48.6465,48.6786,48.6384,48.6706,58848.0
2016-10-10 12:00:00,60.6,60.61,60.54,60.58,51885.0,48.6706,48.6786,48.6224,48.6545,51885.0
2016-10-10 12:10:00,60.57,60.65,60.57,60.64,35813.0,48.6465,48.7107,48.6465,48.7027,35813.0
2016-10-10 12:20:00,60.64,60.66,60.55,60.58,48404.0,48.7027,48.7188,48.6304,48.6545,48404.0
2016-10-10 12:30:00,60.59,60.61,60.57,60.6,34044.0,48.6625,48.6786,48.6465,48.6706,34044.0
2016-10-10 12:40:00,60.6,60.63,60.59,60.63,42733.0,48.6706,48.6947,48.6625,48.6947,42733.0
2016-10-10 12:50:00,60.63,60.65,60.59,60.61,50179.0,48.6947,48.7107,48.6625,48.6786,50179.0
2016-10-10 13:00:00,60.6,60.66,60.6,60.65,100318.0,48.6706,48.7188,48.6706,48.7107,100318.0
2016-10-10 13:10:00,60.65,60.73,60.65,60.71,41114.0,48.7107,48.775,48.7107,48.7589,41114.0
2016-10-10 13:20:00,60.7,60.72,60.69,60.7,38033.0,48.7509,48.7669,48.7429,48.7509,38033.0
2016-10-10 13:30:00,60.69,60.69,60.58,60.58,30202.0,48.7429,48.7429,48.6545,48.6545,30202.0
2016-10-10 13:40:00,60.58,60.61,60.57,60.61,32884.0,48.6545,48.6786,48.6465,48.6786,32884.0
2016-10-10 13:50:00,60.61,60.61,60.53,60.54,56304.0,48.6786,48.6786,48.6143,48.6224,56304.0
2016-10-10 14:00:00,60.54,60.58,60.53,60.54,43217.0,48.6224,48.6545,48.6143,48.6224,43217.0
2016-10-10 14:10:00,60.54,60.55,60.5,60.51,64685.0,48.6224,48.6304,48.5903,48.5983,64685.0
2016-10-10 14:20:00,60.5,60.55,60.49,60.5,66237.0,48.5903,48.6304,48.5822,48.5903,66237.0
2016-10-10 14:30:00,60.49,60.58,60.48,60.56,101943.0,48.5822,48.6545,48.5742,48.6384,101943.0
2016-10-10 14:40:00,60.55,60.57,60.53,60.56,49955.0,48.6304,48.6465,48.6143,48.6384,49955.0
2016-10-10 14:50:00,60.55,60.56,60.46,60.51,61188.0,48.6304,48.6384,48.5581,48.5983,61188.0
2016-10-10 15:00:00,60.51,60.51,60.45,60.49,69007.0,48.5983,48.5983,48.5501,48.5822,69007.0
2016-10-10 15:10:00,60.48,60.5,60.45,60.48,61374.0,48.5742,48.5903,48.5501,48.5742,61374.0
2016-10-10 15:20:00,60.48,60.51,60.46,60.48,69961.0,48.5742,48.5983,48.5581,48.5742,69961.0
2016-10-10 15:30:00,60.48,60.5,60.43,60.47,90780.0,48.5742,48.5903,48.534,48.5662,90780.0
2016-10-10 15:40:00,60.47,60.5,60.42,60.42,139203.0,48.5662,48.5903,48.526,48.526,139203.0
2016-10-10 15:50:00,60.42,60.47,60.4,60.43,295542.0,48.526,48.5662,48.5099,48.534,295542.0
2016-10-11 09:30:00,60.11,60.35,60.07,60.12,121371.0,48.277,48.4698,48.2449,48.2851,121371.0
2016-10-11 09:40:00,60.12,60.22,60.09,60.2,102885.0,48.2851,48.3654,48.261,48.3493,102885.0
2016-10-11 09:50:00,60.19,60.29,60.13,60.28,74179.0,48.3413,48.4216,48.2931,48.4136,74179.0
2016-10-11 10:00:00,60.27,60.35,60.18,60.33,96630.0,48.4055,48.4698,48.3332,48.4537,96630.0
2016-10-11 10:10:00,60.32,60.32,60.17,60.22,102299.0,48.4457,48.4457,48.3252,48.3654,102299.0
2016-10-11 10:20:00,60.22,60.26,60.11,60.17,130775.0,48.3654,48.3975,48.277,48.3252,130775.0
2016-10-11 10:30:00,60.18,60.38,60.18,60.31,83637.0,48.3332,48.4939,48.3332,48.4377,83637.0
2016-10-11 10:40:00,60.31,60.35,60.22,60.23,85343.0,48.4377,48.4698,48.3654,48.3734,85343.0
2016-10-11 10:50:00,60.22,60.23,60.13,60.14,99406.0,48.3654,48.3734,48.2931,48.3011,99406.0
2016-10-11 11:00:00,60.13,60.16,60.06,60.13,129990.0,48.2931,48.3172,48.2369,48.2931,129990.0
2016-10-11 11:10:00,60.13,60.13,60.0,60.04,71905.0,48.2931,48.2931,48.1887,48.2208,71905.0
2016-10-11 11:20:00,60.03,60.15,60.03,60.08,151109.0,48.2128,48.3092,48.2128,48.2529,151109.0
2016-10-11 11:30:00,60.09,60.19,60.07,60.19,122436.0,48.261,48.3413,48.2449,48.3413,122436.0
2016-10-11 11:40:00,60.19,60.24,60.13,60.13,78730.0,48.3413,48.3814,48.2931,48.2931,78730.0
2016-10-11 11:50:00,60.13,60.17,60.07,60.12,97365.0,48.2931,48.3252,48.2449,48.2851,97365.0
2016-10-11 12:00:00,60.12,60.15,60.02,60.06,65073.0,48.2851,48.3092,48.2047,48.2369,65073.0
2016-10-11 12:10:00,60.06,60.07,59.99,60.05,84549.0,48.2369,48.2449,48.1806,48.2288,84549.0
2016-10-11 12:20:00,60.05,60.07,59.98,60.0,37616.0,48.2288,48.2449,48.1726,48.1887,37616.0
2016-10-11 12:30:00,60.0,60.03,59.93,60.03,65696.0,48.1887,48.2128,48.1325,48.2128,65696.0
2016-10-11 12:40:00,60.03,60.13,60.02,60.09,49389.0,48.2128,48.2931,48.2047,48.261,49389.0
2016-10-11 12:50:00,60.08,60.1,60.03,60.07,40361.0,48.2529,48.269,48.2128,48.2449,40361.0
2016-10-11 13:00:00,60.07,60.07,59.9,59.91,78552.0,48.2449,48.2449,48.1084,48.1164,78552.0
2016-10-11 13:10:00,59.92,59.92,59.78,59.82,84951.0,48.1244,48.1244,48.012,48.0441,84951.0
2016-10-11 13:20:00,59.81,59.95,59.81,59.92,72188.0,48.0361,48.1485,48.0361,48.1244,72188.0
2016-10-11 13:30:00,59.91,59.93,59.81,59.82,109990.0,48.1164,48.1325,48.0361,48.0441,109990.0
2016-10-11 13:40:00,59.84,59.85,59.74,59.75,90186.0,48.0602,48.0682,47.9799,47.9879,90186.0
2016-10-11 13:50:00,59.75,59.79,59.71,59.74,73547.0,47.9879,48.02,47.9558,47.9799,73547.0
2016-10-11 14:00:00,59.74,59.76,59.67,59.71,98113.0,47.9799,47.9959,47.9236,47.9558,98113.0
2016-10-11 14:10:00,59.71,59.74,59.53,59.55,107283.0,47.9558,47.9799,47.8112,47.8273,107283.0
2016-10-11 14:20:00,59.55,59.6,59.5,59.59,86700.0,47.8273,47.8674,47.7871,47.8594,86700.0
2016-10-11 14:30:00,59.58,59.58,59.51,59.53,92860.0,47.8514,47.8514,47.7951,47.8112,92860.0
2016-10-11 14:40:00,59.53,59.63,59.53,59.6,109484.0,47.8112,47.8915,47.8112,47.8674,109484.0
2016-10-11 14:50:00,59.59,59.63,59.56,59.6,93143.0,47.8594,47.8915,47.8353,47.8674,93143.0
2016-10-11 15:00:00,59.59,59.66,59.58,59.64,103660.0,47.8594,47.9156,47.8514,47.8995,103660.0
2016-10-11 15:10:00,59.64,59.79,59.63,59.79,167793.0,47.8995,48.02,47.8915,48.02,167793.0
2016-10-11 15:20:00,59.8,59.91,59.79,59.85,205439.0,48.0281,48.1164,48.02,48.0682,205439.0
2016-10-11 15:30:00,59.86,59.95,59.83,59.94,175610.0,48.0762,48.1485,48.0521,48.1405,175610.0
2016-10-11 15:40:00,59.94,60.01,59.93,59.98,228967.0,48.1405,48.1967,48.1325,48.1726,228967.0
2016-10-11 15:50:00,59.98,59.98,59.81,59.87,388397.0,48.1726,48.1726,48.0361,48.0843,388397.0
2016-10-12 09:30:00,60.09,60.17,59.9,60.12,116278.0,48.261,48.3252,48.1084,48.2851,116278.0
2016-10-12 09:40:00,60.12,60.16,60.04,60.09,130853.0,48.2851,48.3172,48.2208,48.261,130853.0
2016-10-12 09:50:00,60.09,60.39,60.09,60.36,107796.0,48.261,48.5019,48.261,48.4778,107796.0
2016-10-12 10:00:00,60.35,60.36,60.25,60.29,115741.0,48.4698,48.4778,48.3895,48.4216,115741.0
2016-10-12 10:10:00,60.29,60.44,60.28,60.41,88290.0,48.4216,48.5421,48.4136,48.518,88290.0
2016-10-12 10:20:00,60.41,60.7,60.41,60.66,130001.0,48.518,48.7509,48.518,48.7188,130001.0
2016-10-12 10:30:00,60.66,60.66,60.58,60.63,110267.0,48.7188,48.7188,48.6545,48.6947,110267.0
2016-10-12 10:40:00,60.61,60.71,60.58,60.66,123922.0,48.6786,48.7589,48.6545,48.7188,123922.0
2016-10-12 10:50:00,60.66,60.7,60.52,60.54,121794.0,48.7188,48.7509,48.6063,48.6224,121794.0
2016-10-12 11:00:00,60.54,60.65,60.52,60.61,90547.0,48.6224,48.7107,48.6063,48.6786,90547.0
2016-10-12 11:10:00,60.62,60.65,60.54,60.55,63527.0,48.6866,48.7107,48.6224,48.6304,63527.0
2016-10-12 11:20:00,60.55,60.6,60.53,60.58,47205.0,48.6304,48.6706,48.6143,48.6545,47205.0
2016-10-12 11:30:00,60.57,60.65,60.55,60.63,72733.0,48.6465,48.7107,48.6304,48.6947,72733.0
2016-10-12 11:40:00,60.64,60.65,60.59,60.64,78507.0,48.7027,48.7107,48.6625,48.7027,78507.0
2016-10-12 11:50:00,60.64,60.67,60.57,60.58,61318.0,48.7027,48.7268,48.6465,48.6545,61318.0
2016-10-12 12:00:00,60.58,60.66,60.58,60.66,83625.0,48.6545,48.7188,48.6545,48.7188,83625.0
2016-10-12 12:10:00,60.66,60.72,60.65,60.69,76260.0,48.7188,48.7669,48.7107,48.7429,76260.0
2016-10-12 12:20:00,60.68,60.8,60.68,60.8,97683.0,48.7348,48.8312,48.7348,48.8312,97683.0
2016-10-12 12:30:00,60.8,60.84,60.76,60.82,82386.0,48.8312,48.8633,48.7991,48.8473,82386.0
2016-10-12 12:40:00,60.82,60.82,60.78,60.82,49889.0,48.8473,48.8473,48.8151,48.8473,49889.0
2016-10-12 12:50:00,60.82,60.87,60.8,60.8,56772.0,48.8473,48.8874,48.8312,48.8312,56772.0
2016-10-12 13:00:00,60.81,60.81,60.74,60.75,87893.0,48.8392,48.8392,48.783,48.791,87893.0
2016-10-12 13:10:00,60.75,60.76,60.68,60.75,123317.0,48.791,48.7991,48.7348,48.791,123317.0
2016-10-12 13:20:00,60.74,60.75,60.7,60.75,57886.0,48.783,48.791,48.7509,48.791,57886.0
2016-10-12 13:30:00,60.75,60.76,60.69,60.72,50201.0,48.791,48.7991,48.7429,48.7669,50201.0
2016-10-12 13:40:00,60.71,60.73,60.68,60.73,65372.0,48.7589,48.775,48.7348,48.775,65372.0
2016-10-12 13:50:00,60.72,60.76,60.7,60.76,62182.0,48.7669,48.7991,48.7509,48.7991,62182.0
2016-10-12 14:00:00,60.76,60.8,60.66,60.73,180087.0,48.7991,48.8312,48.7188,48.775,180087.0
2016-10-12 14:10:00,60.73,60.78,60.69,60.71,157885.0,48.775,48.8151,48.7429,48.7589,157885.0
2016-10-12 14:20:00,60.7,60.75,60.53,60.56,185011.0,48.7509,48.791,48.6143,48.6384,185011.0
2016-10-12 14:30:00,60.55,60.58,60.52,60.55,80316.0,48.6304,48.6545,48.6063,48.6304,80316.0
2016-10-12 14:40:00,60.55,60.57,60.52,60.57,89501.0,48.6304,48.6465,48.6063,48.6465,89501.0
2016-10-12 14:50:00,60.57,60.57,60.51,60.53,103740.0,48.6465,48.6465,48.5983,48.6143,103740.0
2016-10-12 15:00:00,60.53,60.58,60.48,60.52,121201.0,48.6143,48.6545,48.5742,48.6063,121201.0
2016-10-12 15:10:00,60.53,60.57,60.51,60.56,128019.0,48.6143,48.6465,48.5983,48.6384,128019.0
2016-10-12 15:20:00,60.57,60.6,60.51,60.53,192765.0,48.6465,48.6706,48.5983,48.6143,192765.0
2016-10-12 15:30:00,60.53,60.53,60.42,60.5,204739.0,48.6143,48.6143,48.526,48.5903,204739.0
2016-10-12 15:40:00,60.49,60.52,60.44,60.48,279281.0,48.5822,48.6063,48.5421,48.5742,279281.0
2016-10-12 15:50:00,60.48,60.49,60.42,60.45,590695.0,48.5742,48.5822,48.526,48.5501,590695.0
2016-10-13 09:30:00,59.82,59.93,59.46,59.5,195601.0,48.0441,48.1325,47.755,47.7871,195601.0
2016-10-13 09:40:00,59.48,59.58,59.36,59.36,152742.0,47.771,47.8514,47.6747,47.6747,152742.0
2016-10-13 09:50:00,59.36,59.37,58.93,59.1,359270.0,47.6747,47.6827,47.3293,47.4659,359270.0
2016-10-13 10:00:00,59.09,59.22,59.02,59.2,310485.0,47.4578,47.5622,47.4016,47.5462,310485.0
2016-10-13 10:10:00,59.2,59.42,59.09,59.39,247937.0,47.5462,47.7229,47.4578,47.6988,247937.0
2016-10-13 10:20:00,59.39,59.4,59.17,59.18,183151.0,47.6988,47.7068,47.5221,47.5301,183151.0
2016-10-13 10:30:00,59.18,59.3,59.12,59.25,105679.0,47.5301,47.6265,47.4819,47.5863,105679.0
2016-10-13 10:40:00,59.26,59.28,58.99,58.99,118818.0,47.5944,47.6104,47.3775,47.3775,118818.0
2016-10-13 10:50:00,59.0,59.13,59.0,59.13,71459.0,47.3855,47.4899,47.3855,47.4899,71459.0
2016-10-13 11:00:00,59.12,59.15,59.03,59.11,63644.0,47.4819,47.506,47.4096,47.4739,63644.0
2016-10-13 11:10:00,59.1,59.3,59.07,59.29,84166.0,47.4659,47.6265,47.4418,47.6184,84166.0
2016-10-13 11:20:00,59.3,59.32,59.22,59.23,159455.0,47.6265,47.6425,47.5622,47.5703,159455.0
2016-10-13 11:30:00,59.24,59.27,59.22,59.26,347186.0,47.5783,47.6024,47.5622,47.5944,347186.0
2016-10-13 11:40:00,59.26,59.35,59.24,59.31,90841.0,47.5944,47.6666,47.5783,47.6345,90841.0
2016-10-13 11:50:00,59.31,59.38,59.3,59.33,127783.0,47.6345,47.6907,47.6265,47.6506,127783.0
2016-10-13 12:00:00,59.34,59.37,59.3,59.35,57814.0,47.6586,47.6827,47.6265,47.6666,57814.0
2016-10-13 12:10:00,59.36,59.42,59.33,59.38,44723.0,47.6747,47.7229,47.6506,47.6907,44723.0
2016-10-13 12:20:00,59.39,59.4,59.32,59.33,36808.0,47.6988,47.7068,47.6425,47.6506,36808.0
2016-10-13 12:30:00,59.33,59.51,59.32,59.51,74091.0,47.6506,47.7951,47.6425,47.7951,74091.0
2016-10-13 12:40:00,59.51,59.6,59.51,59.53,87533.0,47.7951,47.8674,47.7951,47.8112,87533.0
2016-10-13 12:50:00,59.54,59.58,59.53,59.57,39040.0,47.8192,47.8514,47.8112,47.8433,39040.0
2016-10-13 13:00:00,59.58,59.58,59.48,59.49,70305.0,47.8514,47.8514,47.771,47.7791,70305.0
2016-10-13 13:10:00,59.5,59.5,59.43,59.48,71336.0,47.7871,47.7871,47.7309,47.771,71336.0
2016-10-13 13:20:00,59.47,59.5,59.43,59.44,62069.0,47.763,47.7871,47.7309,47.7389,62069.0
2016-10-13 13:30:00,59.44,59.48,59.4,59.44,46944.0,47.7389,47.771,47.7068,47.7389,46944.0
2016-10-13 13:40:00,59.45,59.48,59.42,59.42,41857.0,47.747,47.771,47.7229,47.7229,41857.0
2016-10-13 13:50:00,59.42,59.65,59.41,59.65,87054.0,47.7229,47.9076,47.7148,47.9076,87054.0
2016-10-13 14:00:00,59.66,59.72,59.62,59.64,108650.0,47.9156,47.9638,47.8835,47.8995,108650.0
2016-10-13 14:10:00,59.64,59.66,59.6,59.64,94281.0,47.8995,47.9156,47.8674,47.8995,94281.0
2016-10-13 14:20:00,59.64,59.68,59.64,59.65,71964.0,47.8995,47.9317,47.8995,47.9076,71964.0
2016-10-13 14:30:00,59.65,59.69,59.61,59.64,86140.0,47.9076,47.9397,47.8755,47.8995,86140.0
2016-10-13 14:40:00,59.64,59.67,59.61,59.66,123655.0,47.8995,47.9236,47.8755,47.9156,123655.0
2016-10-13 14:50:00,59.67,59.77,59.64,59.74,52179.0,47.9236,48.004,47.8995,47.9799,52179.0
2016-10-13 15:00:00,59.75,59.76,59.67,59.76,74359.0,47.9879,47.9959,47.9236,47.9959,74359.0
2016-10-13 15:10:00,59.75,59.83,59.74,59.82,104400.0,47.9879,48.0521,47.9799,48.0441,104400.0
2016-10-13 15:20:00,59.81,59.87,59.78,59.79,120132.0,48.0361,48.0843,48.012,48.02,120132.0
2016-10-13 15:30:00,59.79,59.81,59.72,59.75,150731.0,48.02,48.0361,47.9638,47.9879,150731.0
2016-10-13 15:40:00,59.75,59.77,59.65,59.66,160006.0,47.9879,48.004,47.9076,47.9156,160006.0
2016-10-13 15:50:00,59.66,59.66,59.55,59.59,454527.0,47.9156,47.9156,47.8273,47.8594,454527.0
2016-10-14 09:30:00,60.12,60.44,60.09,60.31,136048.0,48.2851,48.5421,48.261,48.4377,136048.0
2016-10-14 09:40:00,60.32,60.46,60.29,60.4,277734.0,48.4457,48.5581,48.4216,48.5099,277734.0
2016-10-14 09:50:00,60.41,60.49,60.33,60.38,165918.0,48.518,48.5822,48.4537,48.4939,165918.0
2016-10-14 10:00:00,60.37,60.59,60.32,60.48,127947.0,48.4858,48.6625,48.4457,48.5742,127947.0
2016-10-14 10:10:00,60.49,60.65,60.49,60.61,85106.0,48.5822,48.7107,48.5822,48.6786,85106.0
2016-10-14 10:20:00,60.61,60.69,60.47,60.47,75338.0,48.6786,48.7429,48.5662,48.5662,75338.0
2016-10-14 10:30:00,60.48,60.53,60.42,60.51,66829.0,48.5742,48.6143,48.526,48.5983,66829.0
2016-10-14 10:40:00,60.5,60.53,60.41,60.42,68016.0,48.5903,48.6143,48.518,48.526,68016.0
2016-10-14 10:50:00,60.42,60.43,60.22,60.22,255875.0,48.526,48.534,48.3654,48.3654,255875.0
2016-10-14 11:00:00,60.23,60.25,60.05,60.11,95273.0,48.3734,48.3895,48.2288,48.277,95273.0
2016-10-14 11:10:00,60.1,60.13,59.96,60.11,88718.0,48.269,48.2931,48.1566,48.277,88718.0
2016-10-14 11:20:00,60.1,60.1,59.97,59.97,91470.0,48.269,48.269,48.1646,48.1646,91470.0
2016-10-14 11:30:00,59.96,60.03,59.87,60.03,98931.0,48.1566,48.2128,48.0843,48.2128,98931.0
2016-10-14 11:40:00,60.03,60.06,59.93,59.93,100871.0,48.2128,48.2369,48.1325,48.1325,100871.0
2016-10-14 11:50:00,59.94,60.03,59.93,59.96,68669.0,48.1405,48.2128,48.1325,48.1566,68669.0
2016-10-14 12:00:00,59.96,60.0,59.92,59.93,87508.0,48.1566,48.1887,48.1244,48.1325,87508.0
2016-10-14 12:10:00,59.92,59.92,59.78,59.82,104865.0,48.1244,48.1244,48.012,48.0441,104865.0
2016-10-14 12:20:00,59.81,59.85,59.77,59.83,60114.0,48.0361,48.0682,48.004,48.0521,60114.0
2016-10-14 12:30:00,59.83,59.87,59.8,59.86,53174.0,48.0521,48.0843,48.0281,48.0762,53174.0
2016-10-14 12:40:00,59.87,59.92,59.86,59.88,56987.0,48.0843,48.1244,48.0762,48.0923,56987.0
2016-10-14 12:50:00,59.89,59.92,59.85,59.88,89742.0,48.1003,48.1244,48.0682,48.0923,89742.0
2016-10-14 13:00:00,59.89,59.94,59.83,59.93,92405.0,48.1003,48.1405,48.0521,48.1325,92405.0
2016-10-14 13:10:00,59.93,60.01,59.92,60.0,36992.0,48.1325,48.1967,48.1244,48.1887,36992.0
2016-10-14 13:20:00,60.0,60.06,59.98,60.0,101888.0,48.1887,48.2369,48.1726,48.1887,101888.0
2016-10-14 13:30:00,60.0,60.15,59.98,60.08,114355.0,48.1887,48.3092,48.1726,48.2529,114355.0
2016-10-14 13:40:00,60.07,60.07,60.0,60.05,50096.0,48.2449,48.2449,48.1887,48.2288,50096.0
2016-10-14 13:50:00,60.04,60.05,59.99,60.01,78562.0,48.2208,48.2288,48.1806,48.1967,78562.0
2016-10-14 14:00:00,60.0,60.05,59.96,59.98,448388.0,48.1887,48.2288,48.1566,48.1726,448388.0
2016-10-14 14:10:00,59.98,60.05,59.97,60.05,112874.0,48.1726,48.2288,48.1646,48.2288,112874.0
2016-10-14 14:20:00,60.05,60.18,60.04,60.18,111500.0,48.2288,48.3332,48.2208,48.3332,111500.0
2016-10-14 14:30:00,60.18,60.2,60.07,60.1,33897.0,48.3332,48.3493,48.2449,48.269,33897.0
2016-10-14 14:40:00,60.09,60.14,60.09,60.12,71331.0,48.261,48.3011,48.261,48.2851,71331.0
2016-10-14 14:50:00,60.11,60.13,59.99,60.02,48286.0,48.277,48.2931,48.1806,48.2047,48286.0
2016-10-14 15:00:00,60.03,60.07,60.01,60.05,53401.0,48.2128,48.2449,48.1967,48.2288,53401.0
2016-10-14 15:10:00,60.05,60.09,60.03,60.03,65802.0,48.2288,48.261,48.2128,48.2128,65802.0
2016-10-14 15:20:00,60.04,60.08,60.01,60.05,82196.0,48.2208,48.2529,48.1967,48.2288,82196.0
2016-10-14 15:30:00,60.05,60.13,60.02,60.12,121654.0,48.2288,48.2931,48.2047,48.2851,121654.0
2016-10-14 15:40:00,60.12,60.13,60.02,60.03,152831.0,48.2851,48.2931,48.2047,48.2128,152831.0
2016-10-14 15:50:00,60.03,60.04,59.86,59.87,337284.0,48.2128,48.2208,48.0762,48.0843,337284.0
2016-10-17 09:30:00,60.03,60.2,59.98,60.16,109656.0,48.2128,48.3493,48.1726,48.3172,109656.0
2016-10-17 09:40:00,60.15,60.27,60.11,60.2,106613.0,48.3092,48.4055,48.277,48.3493,106613.0
2016-10-17 09:50:00,60.21,60.26,60.1,60.14,106993.0,48.3573,48.3975,48.269,48.3011,106993.0
2016-10-17 10:00:00,60.15,60.16,60.01,60.15,76998.0,48.3092,48.3172,48.1967,48.3092,76998.0
2016-10-17 10:10:00,60.16,60.33,60.16,60.32,73330.0,48.3172,48.4537,48.3172,48.4457,73330.0
2016-10-17 10:20:00,60.32,60.48,60.25,60.42,74422.0,48.4457,48.5742,48.3895,48.526,74422.0
2016-10-17 10:30:00,60.42,60.44,60.3,60.4,59373.0,48.526,48.5421,48.4296,48.5099,59373.0
2016-10-17 10:40:00,60.4,60.4,60.31,60.34,69691.0,48.5099,48.5099,48.4377,48.4617,69691.0
2016-10-17 10:50:00,60.33,60.36,60.22,60.32,66478.0,48.4537,48.4778,48.3654,48.4457,66478.0
2016-10-17 11:00:00,60.34,60.34,60.26,60.29,51003.0,48.4617,48.4617,48.3975,48.4216,51003.0
2016-10-17 11:10:00,60.29,60.35,60.27,60.35,61035.0,48.4216,48.4698,48.4055,48.4698,61035.0
2016-10-17 11:20:00,60.35,60.35,60.14,60.14,153619.0,48.4698,48.4698,48.3011,48.3011,153619.0
2016-10-17 11:30:00,60.15,60.22,60.12,60.18,63573.0,48.3092,48.3654,48.2851,48.3332,63573.0
2016-10-17 11:40:00,60.19,60.28,60.19,60.23,61238.0,48.3413,48.4136,48.3413,48.3734,61238.0
2016-10-17 11:50:00,60.23,60.44,60.23,60.43,73988.0,48.3734,48.5421,48.3734,48.534,73988.0
2016-10-17 12:00:00,60.42,60.43,60.31,60.32,43326.0,48.526,48.534,48.4377,48.4457,43326.0
2016-10-17 12:10:00,60.33,60.35,60.26,60.34,67681.0,48.4537,48.4698,48.3975,48.4617,67681.0
2016-10-17 12:20:00,60.35,60.36,60.23,60.24,35188.0,48.4698,48.4778,48.3734,48.3814,35188.0
2016-10-17 12:30:00,60.24,60.33,60.22,60.28,41989.0,48.3814,48.4537,48.3654,48.4136,41989.0
2016-10-17 12:40:00,60.29,60.3,60.22,60.25,79904.0,48.4216,48.4296,48.3654,48.3895,79904.0
2016-10-17 12:50:00,60.25,60.25,60.15,60.16,58537.0,48.3895,48.3895,48.3092,48.3172,58537.0
2016-10-17 13:00:00,60.15,60.21,60.08,60.09,43666.0,48.3092,48.3573,48.2529,48.261,43666.0
2016-10-17 13:10:00,60.09,60.11,60.01,60.05,39354.0,48.261,48.277,48.1967,48.2288,39354.0
2016-10-17 13:20:00,60.05,60.07,59.93,59.93,72719.0,48.2288,48.2449,48.1325,48.1325,72719.0
2016-10-17 13:30:00,59.93,59.99,59.9,59.99,53952.0,48.1325,48.1806,48.1084,48.1806,53952.0
2016-10-17 13:40:00,59.99,60.03,59.97,60.01,87669.0,48.1806,48.2128,48.1646,48.1967,87669.0
2016-10-17 13:50:00,60.01,60.04,59.99,60.01,109309.0,48.1967,48.2208,48.1806,48.1967,109309.0
2016-10-17 14:00:00,60.01,60.1,60.01,60.07,78689.0,48.1967,48.269,48.1967,48.2449,78689.0
2016-10-17 14:10:00,60.07,60.19,60.06,60.11,53242.0,48.2449,48.3413,48.2369,48.277,53242.0
2016-10-17 14:20:00,60.11,60.13,60.06,60.13,39658.0,48.277,48.2931,48.2369,48.2931,39658.0
2016-10-17 14:30:00,60.13,60.13,60.03,60.05,48645.0,48.2931,48.2931,48.2128,48.2288,48645.0
2016-10-17 14:40:00,60.04,60.12,60.03,60.1,37526.0,48.2208,48.2851,48.2128,48.269,37526.0
2016-10-17 14:50:00,60.09,60.22,60.09,60.18,69047.0,48.261,48.3654,48.261,48.3332,69047.0
2016-10-17 15:00:00,60.18,60.19,60.13,60.17,141435.0,48.3332,48.3413,48.2931,48.3252,141435.0
2016-10-17 15:10:00,60.17,60.18,60.15,60.16,99052.0,48.3252,48.3332,48.3092,48.3172,99052.0
2016-10-17 15:20:00,60.16,60.27,60.15,60.26,266371.0,48.3172,48.4055,48.3092,48.3975,266371.0
2016-10-17 15:30:00,60.25,60.32,60.23,60.27,244655.0,48.3895,48.4457,48.3734,48.4055,244655.0
2016-10-17 15:40:00,60.26,60.37,60.26,60.35,327316.0,48.3975,48.4858,48.3975,48.4698,327316.0
2016-10-17 15:50:00,60.35,60.35,60.26,60.29,502236.0,48.4698,48.4698,48.3975,48.4216,502236.0
2016-10-18 09:30:00,60.89,61.01,60.71,60.85,212281.0,48.9035,48.9999,48.7589,48.8714,212281.0
2016-10-18 09:40:00,60.84,60.94,60.8,60.94,150310.0,48.8633,48.9436,48.8312,48.9436,150310.0
2016-10-18 09:50:00,60.94,60.98,60.59,60.62,169053.0,48.9436,48.9758,48.6625,48.6866,169053.0
2016-10-18 10:00:00,60.62,60.7,60.47,60.67,148615.0,48.6866,48.7509,48.5662,48.7268,148615.0
2016-10-18 10:10:00,60.68,60.75,60.64,60.64,97692.0,48.7348,48.791,48.7027,48.7027,97692.0
2016-10-18 10:20:00,60.64,60.64,60.51,60.52,96340.0,48.7027,48.7027,48.5983,48.6063,96340.0
2016-10-18 10:30:00,60.51,60.6,60.47,60.59,81138.0,48.5983,48.6706,48.5662,48.6625,81138.0
2016-10-18 10:40:00,60.59,60.62,60.55,60.58,67167.0,48.6625,48.6866,48.6304,48.6545,67167.0
2016-10-18 10:50:00,60.59,60.6,60.53,60.53,55888.0,48.6625,48.6706,48.6143,48.6143,55888.0
2016-10-18 11:00:00,60.54,60.67,60.54,60.66,50997.0,48.6224,48.7268,48.6224,48.7188,50997.0
2016-10-18 11:10:00,60.66,60.69,60.61,60.63,81287.0,48.7188,48.7429,48.6786,48.6947,81287.0
2016-10-18 11:20:00,60.63,60.72,60.62,60.68,58346.0,48.6947,48.7669,48.6866,48.7348,58346.0
2016-10-18 11:30:00,60.68,60.69,60.57,60.59,56612.0,48.7348,48.7429,48.6465,48.6625,56612.0
2016-10-18 11:40:00,60.6,60.68,60.58,60.68,62446.0,48.6706,48.7348,48.6545,48.7348,62446.0
2016-10-18 11:50:00,60.68,60.74,60.61,60.72,60152.0,48.7348,48.783,48.6786,48.7669,60152.0
2016-10-18 12:00:00,60.72,60.76,60.7,60.71,68665.0,48.7669,48.7991,48.7509,48.7589,68665.0
2016-10-18 12:10:00,60.71,60.79,60.71,60.79,34839.0,48.7589,48.8232,48.7589,48.8232,34839.0
2016-10-18 12:20:00,60.79,60.79,60.72,60.76,36501.0,48.8232,48.8232,48.7669,48.7991,36501.0
2016-10-18 12:30:00,60.77,60.79,60.72,60.79,28284.0,48.8071,48.8232,48.7669,48.8232,28284.0
2016-10-18 12:40:00,60.79,60.8,60.74,60.75,39059.0,48.8232,48.8312,48.783,48.791,39059.0
2016-10-18 12:50:00,60.75,60.79,60.68,60.7,35135.0,48.791,48.8232,48.7348,48.7509,35135.0
2016-10-18 13:00:00,60.72,60.75,60.7,60.73,37554.0,48.7669,48.791,48.7509,48.775,37554.0
2016-10-18 13:10:00,60.74,60.81,60.74,60.79,103787.0,48.783,48.8392,48.783,48.8232,103787.0
2016-10-18 13:20:00,60.79,60.79,60.75,60.75,45005.0,48.8232,48.8232,48.791,48.791,45005.0
2016-10-18 13:30:00,60.75,60.79,60.7,60.79,56401.0,48.791,48.8232,48.7509,48.8232,56401.0
2016-10-18 13:40:00,60.79,60.8,60.74,60.76,37563.0,48.8232,48.8312,48.783,48.7991,37563.0
2016-10-18 13:50:00,60.77,60.8,60.74,60.76,40349.0,48.8071,48.8312,48.783,48.7991,40349.0
2016-10-18 14:00:00,60.76,60.83,60.74,60.79,38362.0,48.7991,48.8553,48.783,48.8232,38362.0
2016-10-18 14:10:00,60.78,60.8,60.71,60.72,60056.0,48.8151,48.8312,48.7589,48.7669,60056.0
2016-10-18 14:20:00,60.72,60.75,60.69,60.74,45241.0,48.7669,48.791,48.7429,48.783,45241.0
2016-10-18 14:30:00,60.75,60.76,60.71,60.71,39667.0,48.791,48.7991,48.7589,48.7589,39667.0
2016-10-18 14:40:00,60.71,60.73,60.64,60.71,55082.0,48.7589,48.775,48.7027,48.7589,55082.0
2016-10-18 14:50:00,60.71,60.72,60.64,60.7,50826.0,48.7589,48.7669,48.7027,48.7509,50826.0
2016-10-18 15:00:00,60.7,60.7,60.62,60.64,56064.0,48.7509,48.7509,48.6866,48.7027,56064.0
2016-10-18 15:10:00,60.65,60.66,60.58,60.59,78265.0,48.7107,48.7188,48.6545,48.6625,78265.0
2016-10-18 15:20:00,60.59,60.6,60.51,60.53,70541.0,48.6625,48.6706,48.5983,48.6143,70541.0
2016-10-18 15:30:00,60.52,60.53,60.49,60.49,102141.0,48.6063,48.6143,48.5822,48.5822,102141.0
2016-10-18 15:40:00,60.5,60.5,60.41,60.42,137400.0,48.5903,48.5903,48.518,48.526,137400.0
2016-10-18 15:50:00,60.41,60.5,60.38,60.48,398074.0,48.518,48.5903,48.4939,48.5742,398074.0
2016-10-19 09:30:00,60.46,60.84,60.46,60.8,116598.0,48.5581,48.8633,48.5581,48.8312,116598.0
2016-10-19 09:40:00,60.82,60.82,60.68,60.8,83034.0,48.8473,48.8473,48.7348,48.8312,83034.0
2016-10-19 09:50:00,60.82,60.89,60.78,60.82,72061.0,48.8473,48.9035,48.8151,48.8473,72061.0
2016-10-19 10:00:00,60.82,60.82,60.57,60.69,110001.0,48.8473,48.8473,48.6465,48.7429,110001.0
2016-10-19 10:10:00,60.69,60.91,60.67,60.89,142703.0,48.7429,48.9195,48.7268,48.9035,142703.0
2016-10-19 10:20:00,60.88,60.94,60.87,60.9,63400.0,48.8954,48.9436,48.8874,48.9115,63400.0
2016-10-19 10:30:00,60.91,60.97,60.87,60.88,103196.0,48.9195,48.9677,48.8874,48.8954,103196.0
2016-10-19 10:40:00,60.88,61.0,60.87,60.97,113391.0,48.8954,48.9918,48.8874,48.9677,113391.0
2016-10-19 10:50:00,60.97,60.99,60.89,60.9,65408.0,48.9677,48.9838,48.9035,48.9115,65408.0
2016-10-19 11:00:00,60.91,60.92,60.84,60.84,94364.0,48.9195,48.9276,48.8633,48.8633,94364.0
2016-10-19 11:10:00,60.85,60.85,60.61,60.62,147049.0,48.8714,48.8714,48.6786,48.6866,147049.0
2016-10-19 11:20:00,60.61,60.64,60.46,60.49,131931.0,48.6786,48.7027,48.5581,48.5822,131931.0
2016-10-19 11:30:00,60.49,60.59,60.48,60.57,48118.0,48.5822,48.6625,48.5742,48.6465,48118.0
2016-10-19 11:40:00,60.57,60.74,60.56,60.68,98685.0,48.6465,48.783,48.6384,48.7348,98685.0
2016-10-19 11:50:00,60.68,60.78,60.67,60.76,90610.0,48.7348,48.8151,48.7268,48.7991,90610.0
2016-10-19 12:00:00,60.76,60.82,60.76,60.81,152174.0,48.7991,48.8473,48.7991,48.8392,152174.0
2016-10-19 12:10:00,60.82,60.91,60.81,60.9,46770.0,48.8473,48.9195,48.8392,48.9115,46770.0
2016-10-19 12:20:00,60.9,60.93,60.87,60.89,57344.0,48.9115,48.9356,48.8874,48.9035,57344.0
2016-10-19 12:30:00,60.89,60.9,60.88,60.89,34152.0,48.9035,48.9115,48.8954,48.9035,34152.0
2016-10-19 12:40:00,60.89,60.92,60.87,60.89,34325.0,48.9035,48.9276,48.8874,48.9035,34325.0
2016-10-19 12:50:00,60.9,60.92,60.87,60.88,61140.0,48.9115,48.9276,48.8874,48.8954,61140.0
2016-10-19 13:00:00,60.88,60.93,60.88,60.89,33078.0,48.8954,48.9356,48.8954,48.9035,33078.0
2016-10-19 13:10:00,60.89,60.96,60.89,60.96,69902.0,48.9035,48.9597,48.9035,48.9597,69902.0
2016-10-19 13:20:00,60.96,60.99,60.95,60.97,50004.0,48.9597,48.9838,48.9517,48.9677,50004.0
2016-10-19 13:30:00,60.97,60.97,60.94,60.97,41775.0,48.9677,48.9677,48.9436,48.9677,41775.0
2016-10-19 13:40:00,60.97,60.99,60.92,60.93,53422.0,48.9677,48.9838,48.9276,48.9356,53422.0
2016-10-19 13:50:00,60.93,60.95,60.9,60.94,56642.0,48.9356,48.9517,48.9115,48.9436,56642.0
2016-10-19 14:00:00,60.95,60.99,60.94,60.95,129643.0,48.9517,48.9838,48.9436,48.9517,129643.0
2016-10-19 14:10:00,60.95,60.98,60.9,60.9,56667.0,48.9517,48.9758,48.9115,48.9115,56667.0
2016-10-19 14:20:00,60.89,60.9,60.83,60.86,79783.0,48.9035,48.9115,48.8553,48.8794,79783.0
2016-10-19 14:30:00,60.86,60.89,60.85,60.85,42414.0,48.8794,48.9035,48.8714,48.8714,42414.0
2016-10-19 14:40:00,60.86,60.87,60.8,60.86,67133.0,48.8794,48.8874,48.8312,48.8794,67133.0
2016-10-19 14:50:00,60.85,60.9,60.84,60.88,65217.0,48.8714,48.9115,48.8633,48.8954,65217.0
2016-10-19 15:00:00,60.88,60.9,60.82,60.84,182357.0,48.8954,48.9115,48.8473,48.8633,182357.0
2016-10-19 15:10:00,60.84,60.85,60.81,60.83,55940.0,48.8633,48.8714,48.8392,48.8553,55940.0
2016-10-19 15:20:00,60.84,60.86,60.82,60.84,83505.0,48.8633,48.8794,48.8473,48.8633,83505.0
2016-10-19 15:30:00,60.83,60.86,60.78,60.78,86074.0,48.8553,48.8794,48.8151,48.8151,86074.0
2016-10-19 15:40:00,60.78,60.82,60.74,60.77,196916.0,48.8151,48.8473,48.783,48.8071,196916.0
2016-10-19 15:50:00,60.78,60.78,60.71,60.72,266264.0,48.8151,48.8151,48.7589,48.7669,266264.0
2016-10-20 09:30:00,60.49,60.7,60.36,60.37,145246.0,48.5822,48.7509,48.4778,48.4858,145246.0
2016-10-20 09:40:00,60.38,60.43,60.26,60.38,142061.0,48.4939,48.534,48.3975,48.4939,142061.0
2016-10-20 09:50:00,60.37,60.43,60.25,60.42,142516.0,48.4858,48.534,48.3895,48.526,142516.0
2016-10-20 10:00:00,60.42,60.6,60.42,60.51,91133.0,48.526,48.6706,48.526,48.5983,91133.0
2016-10-20 10:10:00,60.52,60.55,60.35,60.35,80212.0,48.6063,48.6304,48.4698,48.4698,80212.0
2016-10-20 10:20:00,60.35,60.37,60.15,60.16,101189.0,48.4698,48.4858,48.3092,48.3172,101189.0
2016-10-20 10:30:00,60.16,60.16,59.9,59.95,116115.0,48.3172,48.3172,48.1084,48.1485,116115.0
2016-10-20 10:40:00,59.94,60.06,59.94,60.02,77369.0,48.1405,48.2369,48.1405,48.2047,77369.0
2016-10-20 10:50:00,60.02,60.02,59.84,59.93,96928.0,48.2047,48.2047,48.0602,48.1325,96928.0
2016-10-20 11:00:00,59.94,59.95,59.86,59.87,69060.0,48.1405,48.1485,48.0762,48.0843,69060.0
2016-10-20 11:10:00,59.87,59.89,59.82,59.85,110069.0,48.0843,48.1003,48.0441,48.0682,110069.0
2016-10-20 11:20:00,59.85,59.99,59.85,59.91,80266.0,48.0682,48.1806,48.0682,48.1164,80266.0
2016-10-20 11:30:00,59.9,59.91,59.81,59.87,107224.0,48.1084,48.1164,48.0361,48.0843,107224.0
2016-10-20 11:40:00,59.87,59.89,59.82,59.89,116132.0,48.0843,48.1003,48.0441,48.1003,116132.0
2016-10-20 11:50:00,59.88,60.06,59.85,60.06,76741.0,48.0923,48.2369,48.0682,48.2369,76741.0
2016-10-20 12:00:00,60.06,60.14,60.02,60.11,126195.0,48.2369,48.3011,48.2047,48.277,126195.0
2016-10-20 12:10:00,60.11,60.18,60.11,60.16,44707.0,48.277,48.3332,48.277,48.3172,44707.0
2016-10-20 12:20:00,60.17,60.2,60.13,60.18,39369.0,48.3252,48.3493,48.2931,48.3332,39369.0
2016-10-20 12:30:00,60.18,60.22,60.15,60.2,41810.0,48.3332,48.3654,48.3092,48.3493,41810.0
2016-10-20 12:40:00,60.21,60.22,60.12,60.15,60086.0,48.3573,48.3654,48.2851,48.3092,60086.0
2016-10-20 12:50:00,60.15,60.16,60.05,60.13,52866.0,48.3092,48.3172,48.2288,48.2931,52866.0
2016-10-20 13:00:00,60.12,60.23,60.12,60.21,64410.0,48.2851,48.3734,48.2851,48.3573,64410.0
2016-10-20 13:10:00,60.21,60.23,60.14,60.18,51192.0,48.3573,48.3734,48.3011,48.3332,51192.0
2016-10-20 13:20:00,60.18,60.26,60.18,60.23,70545.0,48.3332,48.3975,48.3332,48.3734,70545.0
2016-10-20 13:30:00,60.23,60.28,60.21,60.27,38678.0,48.3734,48.4136,48.3573,48.4055,38678.0
2016-10-20 13:40:00,60.26,60.27,60.19,60.2,135643.0,48.3975,48.4055,48.3413,48.3493,135643.0
2016-10-20 13:50:00,60.18,60.19,60.1,60.16,120450.0,48.3332,48.3413,48.269,48.3172,120450.0
2016-10-20 14:00:00,60.16,60.23,60.15,60.2,72777.0,48.3172,48.3734,48.3092,48.3493,72777.0
2016-10-20 14:10:00,60.2,60.27,60.19,60.27,55148.0,48.3493,48.4055,48.3413,48.4055,55148.0
2016-10-20 14:20:00,60.27,60.29,60.22,60.26,44520.0,48.4055,48.4216,48.3654,48.3975,44520.0
2016-10-20 14:30:00,60.26,60.28,60.2,60.23,42012.0,48.3975,48.4136,48.3493,48.3734,42012.0
2016-10-20 14:40:00,60.23,60.25,60.16,60.24,93277.0,48.3734,48.3895,48.3172,48.3814,93277.0
2016-10-20 14:50:00,60.24,60.29,60.19,60.28,56123.0,48.3814,48.4216,48.3413,48.4136,56123.0
2016-10-20 15:00:00,60.28,60.28,60.22,60.25,69054.0,48.4136,48.4136,48.3654,48.3895,69054.0
2016-10-20 15:10:00,60.24,60.26,60.2,60.2,91026.0,48.3814,48.3975,48.3493,48.3493,91026.0
2016-10-20 15:20:00,60.2,60.22,60.14,60.15,93967.0,48.3493,48.3654,48.3011,48.3092,93967.0
2016-10-20 15:30:00,60.15,60.18,60.11,60.13,115133.0,48.3092,48.3332,48.277,48.2931,115133.0
2016-10-20 15:40:00,60.12,60.17,60.09,60.17,154743.0,48.2851,48.3252,48.261,48.3252,154743.0
2016-10-20 15:50:00,60.17,60.22,60.05,60.06,505022.0,48.3252,48.3654,48.2288,48.2369,505022.0
2016-10-21 09:30:00,59.53,59.69,59.4,59.65,367743.0,47.8112,47.9397,47.7068,47.9076,367743.0
2016-10-21 09:40:00,59.66,59.67,59.49,59.52,118241.0,47.9156,47.9236,47.7791,47.8032,118241.0
2016-10-21 09:50:00,59.52,59.63,59.47,59.6,96149.0,47.8032,47.8915,47.763,47.8674,96149.0
2016-10-21 10:00:00,59.6,59.63,59.5,59.63,70567.0,47.8674,47.8915,47.7871,47.8915,70567.0
2016-10-21 10:10:00,59.63,59.73,59.58,59.73,83402.0,47.8915,47.9718,47.8514,47.9718,83402.0
2016-10-21 10:20:00,59.73,59.75,59.65,59.71,83743.0,47.9718,47.9879,47.9076,47.9558,83743.0
2016-10-21 10:30:00,59.72,59.78,59.63,59.63,66242.0,47.9638,48.012,47.8915,47.8915,66242.0
2016-10-21 10:40:00,59.63,59.7,59.63,59.68,51565.0,47.8915,47.9477,47.8915,47.9317,51565.0
2016-10-21 10:50:00,59.68,59.69,59.63,59.67,48074.0,47.9317,47.9397,47.8915,47.9236,48074.0
2016-10-21 11:00:00,59.66,59.68,59.6,59.6,57533.0,47.9156,47.9317,47.8674,47.8674,57533.0
2016-10-21 11:10:00,59.6,59.63,59.55,59.55,46878.0,47.8674,47.8915,47.8273,47.8273,46878.0
2016-10-21 11:20:00,59.56,59.66,59.55,59.62,106387.0,47.8353,47.9156,47.8273,47.8835,106387.0
2016-10-21 11:30:00,59.62,59.64,59.57,59.62,43376.0,47.8835,47.8995,47.8433,47.8835,43376.0
2016-10-21 11:40:00,59.62,59.77,59.61,59.76,73676.0,47.8835,48.004,47.8755,47.9959,73676.0
2016-10-21 11:50:00,59.77,59.79,59.67,59.73,59057.0,48.004,48.02,47.9236,47.9718,59057.0
2016-10-21 12:00:00,59.73,59.81,59.72,59.8,66256.0,47.9718,48.0361,47.9638,48.0281,66256.0
2016-10-21 12:10:00,59.79,59.88,59.78,59.84,72998.0,48.02,48.0923,48.012,48.0602,72998.0
2016-10-21 12:20:00,59.84,59.84,59.73,59.74,59381.0,48.0602,48.0602,47.9718,47.9799,59381.0
2016-10-21 12:30:00,59.73,59.78,59.71,59.77,39878.0,47.9718,48.012,47.9558,48.004,39878.0
2016-10-21 12:40:00,59.79,59.83,59.77,59.81,40492.0,48.02,48.0521,48.004,48.0361,40492.0
2016-10-21 12:50:00,59.81,59.82,59.77,59.8,42571.0,48.0361,48.0441,48.004,48.0281,42571.0
2016-10-21 13:00:00,59.8,59.82,59.75,59.76,39166.0,48.0281,48.0441,47.9879,47.9959,39166.0
2016-10-21 13:10:00,59.76,59.81,59.75,59.78,33469.0,47.9959,48.0361,47.9879,48.012,33469.0
2016-10-21 13:20:00,59.78,59.8,59.75,59.77,26943.0,48.012,48.0281,47.9879,48.004,26943.0
2016-10-21 13:30:00,59.76,59.78,59.7,59.73,23891.0,47.9959,48.012,47.9477,47.9718,23891.0
2016-10-21 13:40:00,59.74,59.78,59.72,59.76,36165.0,47.9799,48.012,47.9638,47.9959,36165.0
2016-10-21 13:50:00,59.76,59.78,59.73,59.76,48164.0,47.9959,48.012,47.9718,47.9959,48164.0
2016-10-21 14:00:00,59.75,59.8,59.73,59.8,44540.0,47.9879,48.0281,47.9718,48.0281,44540.0
2016-10-21 14:10:00,59.8,59.84,59.78,59.83,30122.0,48.0281,48.0602,48.012,48.0521,30122.0
2016-10-21 14:20:00,59.83,60.0,59.82,59.99,227460.0,48.0521,48.1887,48.0441,48.1806,227460.0
2016-10-21 14:30:00,59.99,60.02,59.96,60.0,72663.0,48.1806,48.2047,48.1566,48.1887,72663.0
2016-10-21 14:40:00,60.0,60.01,59.94,59.96,48655.0,48.1887,48.1967,48.1405,48.1566,48655.0
2016-10-21 14:50:00,59.96,59.97,59.92,59.93,76615.0,48.1566,48.1646,48.1244,48.1325,76615.0
2016-10-21 15:00:00,59.94,60.02,59.94,59.99,79383.0,48.1405,48.2047,48.1405,48.1806,79383.0
2016-10-21 15:10:00,59.99,60.03,59.99,60.01,90366.0,48.1806,48.2128,48.1806,48.1967,90366.0
2016-10-21 15:20:00,60.01,60.07,59.99,60.07,99868.0,48.1967,48.2449,48.1806,48.2449,99868.0
2016-10-21 15:30:00,60.06,60.09,60.01,60.02,166561.0,48.2369,48.261,48.1967,48.2047,166561.0
2016-10-21 15:40:00,60.02,60.02,59.97,59.98,127581.0,48.2047,48.2047,48.1646,48.1726,127581.0
2016-10-21 15:50:00,59.98,60.02,59.94,60.0,473218.0,48.1726,48.2047,48.1405,48.1887,473218.0
2016-10-24 09:30:00,60.28,60.5,60.22,60.48,161787.0,48.4136,48.5903,48.3654,48.5742,161787.0
2016-10-24 09:40:00,60.47,60.48,60.39,60.46,84622.0,48.5662,48.5742,48.5019,48.5581,84622.0
2016-10-24 09:50:00,60.46,60.5,60.41,60.43,60332.0,48.5581,48.5903,48.518,48.534,60332.0
2016-10-24 10:00:00,60.43,60.43,60.37,60.37,55123.0,48.534,48.534,48.4858,48.4858,55123.0
2016-10-24 10:10:00,60.37,60.45,60.33,60.36,83814.0,48.4858,48.5501,48.4537,48.4778,83814.0
2016-10-24 10:20:00,60.37,60.39,60.3,60.31,88345.0,48.4858,48.5019,48.4296,48.4377,88345.0
2016-10-24 10:30:00,60.32,60.32,60.22,60.27,89448.0,48.4457,48.4457,48.3654,48.4055,89448.0
2016-10-24 10:40:00,60.27,60.38,60.2,60.38,86485.0,48.4055,48.4939,48.3493,48.4939,86485.0
2016-10-24 10:50:00,60.37,60.42,60.35,60.35,95087.0,48.4858,48.526,48.4698,48.4698,95087.0
2016-10-24 11:00:00,60.35,60.4,60.33,60.33,40029.0,48.4698,48.5099,48.4537,48.4537,40029.0
2016-10-24 11:10:00,60.34,60.4,60.32,60.32,58106.0,48.4617,48.5099,48.4457,48.4457,58106.0
2016-10-24 11:20:00,60.32,60.38,60.32,60.34,40909.0,48.4457,48.4939,48.4457,48.4617,40909.0
2016-10-24 11:30:00,60.34,60.39,60.31,60.38,28223.0,48.4617,48.5019,48.4377,48.4939,28223.0
2016-10-24 11:40:00,60.39,60.41,60.34,60.41,31585.0,48.5019,48.518,48.4617,48.518,31585.0
2016-10-24 11:50:00,60.41,60.41,60.37,60.4,37919.0,48.518,48.518,48.4858,48.5099,37919.0
2016-10-24 12:00:00,60.39,60.4,60.33,60.37,32553.0,48.5019,48.5099,48.4537,48.4858,32553.0
2016-10-24 12:10:00,60.37,60.39,60.32,60.37,38509.0,48.4858,48.5019,48.4457,48.4858,38509.0
2016-10-24 12:20:00,60.37,60.37,60.3,60.3,31739.0,48.4858,48.4858,48.4296,48.4296,31739.0
2016-10-24 12:30:00,60.29,60.3,60.21,60.21,35049.0,48.4216,48.4296,48.3573,48.3573,35049.0
2016-10-24 12:40:00,60.21,60.26,60.19,60.25,32142.0,48.3573,48.3975,48.3413,48.3895,32142.0
2016-10-24 12:50:00,60.25,60.28,60.22,60.26,29544.0,48.3895,48.4136,48.3654,48.3975,29544.0
2016-10-24 13:00:00,60.26,60.27,60.21,60.26,40465.0,48.3975,48.4055,48.3573,48.3975,40465.0
2016-10-24 13:10:00,60.26,60.28,60.25,60.27,22659.0,48.3975,48.4136,48.3895,48.4055,22659.0
2016-10-24 13:20:00,60.27,60.32,60.26,60.31,78403.0,48.4055,48.4457,48.3975,48.4377,78403.0
2016-10-24 13:30:00,60.31,60.33,60.3,60.33,37857.0,48.4377,48.4537,48.4296,48.4537,37857.0
2016-10-24 13:40:00,60.33,60.35,60.31,60.32,32818.0,48.4537,48.4698,48.4377,48.4457,32818.0
2016-10-24 13:50:00,60.32,60.39,60.32,60.38,40225.0,48.4457,48.5019,48.4457,48.4939,40225.0
2016-10-24 14:00:00,60.38,60.41,60.36,60.41,45220.0,48.4939,48.518,48.4778,48.518,45220.0
2016-10-24 14:10:00,60.41,60.41,60.33,60.37,40556.0,48.518,48.518,48.4537,48.4858,40556.0
2016-10-24 14:20:00,60.37,60.4,60.35,60.36,34939.0,48.4858,48.5099,48.4698,48.4778,34939.0
2016-10-24 14:30:00,60.36,60.43,60.35,60.4,52050.0,48.4778,48.534,48.4698,48.5099,52050.0
2016-10-24 14:40:00,60.4,60.43,60.36,60.38,63351.0,48.5099,48.534,48.4778,48.4939,63351.0
2016-10-24 14:50:00,60.38,60.45,60.38,60.42,43583.0,48.4939,48.5501,48.4939,48.526,43583.0
2016-10-24 15:00:00,60.42,60.43,60.38,60.39,46370.0,48.526,48.534,48.4939,48.5019,46370.0
2016-10-24 15:10:00,60.39,60.41,60.37,60.38,60706.0,48.5019,48.518,48.4858,48.4939,60706.0
2016-10-24 15:20:00,60.38,60.39,60.36,60.36,43189.0,48.4939,48.5019,48.4778,48.4778,43189.0
2016-10-24 15:30:00,60.36,60.38,60.31,60.38,90903.0,48.4778,48.4939,48.4377,48.4939,90903.0
2016-10-24 15:40:00,60.38,60.39,60.32,60.35,137432.0,48.4939,48.5019,48.4457,48.4698,137432.0
2016-10-24 15:50:00,60.35,60.38,60.29,60.31,271595.0,48.4698,48.4939,48.4216,48.4377,271595.0
2016-10-25 09:30:00,60.3,60.44,60.18,60.44,125703.0,48.4296,48.5421,48.3332,48.5421,125703.0
2016-10-25 09:40:00,60.44,60.52,60.4,60.45,96134.0,48.5421,48.6063,48.5099,48.5501,96134.0
2016-10-25 09:50:00,60.45,60.48,60.37,60.37,70752.0,48.5501,48.5742,48.4858,48.4858,70752.0
2016-10-25 10:00:00,60.37,60.5,60.35,60.49,112437.0,48.4858,48.5903,48.4698,48.5822,112437.0
2016-10-25 10:10:00,60.49,60.6,60.49,60.55,82843.0,48.5822,48.6706,48.5822,48.6304,82843.0
2016-10-25 10:20:00,60.55,60.56,60.42,60.42,103877.0,48.6304,48.6384,48.526,48.526,103877.0
2016-10-25 10:30:00,60.41,60.41,60.33,60.34,69136.0,48.518,48.518,48.4537,48.4617,69136.0
2016-10-25 10:40:00,60.34,60.35,60.16,60.19,105886.0,48.4617,48.4698,48.3172,48.3413,105886.0
2016-10-25 10:50:00,60.19,60.33,60.18,60.33,66525.0,48.3413,48.4537,48.3332,48.4537,66525.0
2016-10-25 11:00:00,60.33,60.41,60.3,60.39,60252.0,48.4537,48.518,48.4296,48.5019,60252.0
2016-10-25 11:10:00,60.4,60.48,60.36,60.48,58678.0,48.5099,48.5742,48.4778,48.5742,58678.0
2016-10-25 11:20:00,60.48,60.5,60.38,60.5,81252.0,48.5742,48.5903,48.4939,48.5903,81252.0
2016-10-25 11:30:00,60.5,60.51,60.45,60.5,40085.0,48.5903,48.5983,48.5501,48.5903,40085.0
2016-10-25 11:40:00,60.5,60.55,60.48,60.5,55369.0,48.5903,48.6304,48.5742,48.5903,55369.0
2016-10-25 11:50:00,60.5,60.51,60.42,60.43,46221.0,48.5903,48.5983,48.526,48.534,46221.0
2016-10-25 12:00:00,60.43,60.45,60.32,60.35,56301.0,48.534,48.5501,48.4457,48.4698,56301.0
2016-10-25 12:10:00,60.35,60.36,60.27,60.33,36285.0,48.4698,48.4778,48.4055,48.4537,36285.0
2016-10-25 12:20:00,60.32,60.34,60.27,60.3,29685.0,48.4457,48.4617,48.4055,48.4296,29685.0
2016-10-25 12:30:00,60.3,60.36,60.28,60.36,35148.0,48.4296,48.4778,48.4136,48.4778,35148.0
2016-10-25 12:40:00,60.37,60.41,60.34,60.39,38121.0,48.4858,48.518,48.4617,48.5019,38121.0
2016-10-25 12:50:00,60.39,60.39,60.35,60.37,41282.0,48.5019,48.5019,48.4698,48.4858,41282.0
2016-10-25 13:00:00,60.37,60.39,60.34,60.39,72625.0,48.4858,48.5019,48.4617,48.5019,72625.0
2016-10-25 13:10:00,60.38,60.45,60.36,60.44,33809.0,48.4939,48.5501,48.4778,48.5421,33809.0
2016-10-25 13:20:00,60.44,60.49,60.43,60.44,40361.0,48.5421,48.5822,48.534,48.5421,40361.0
2016-10-25 13:30:00,60.43,60.44,60.39,60.41,51698.0,48.534,48.5421,48.5019,48.518,51698.0
2016-10-25 13:40:00,60.42,60.46,60.41,60.43,36799.0,48.526,48.5581,48.518,48.534,36799.0
2016-10-25 13:50:00,60.44,60.49,60.43,60.48,36908.0,48.5421,48.5822,48.534,48.5742,36908.0
2016-10-25 14:00:00,60.49,60.52,60.48,60.5,40875.0,48.5822,48.6063,48.5742,48.5903,40875.0
2016-10-25 14:10:00,60.5,60.51,60.47,60.47,31064.0,48.5903,48.5983,48.5662,48.5662,31064.0
2016-10-25 14:20:00,60.47,60.52,60.46,60.51,51897.0,48.5662,48.6063,48.5581,48.5983,51897.0
2016-10-25 14:30:00,60.52,60.52,60.46,60.52,50455.0,48.6063,48.6063,48.5581,48.6063,50455.0
2016-10-25 14:40:00,60.51,60.55,60.5,60.5,60724.0,48.5983,48.6304,48.5903,48.5903,60724.0
2016-10-25 14:50:00,60.51,60.52,60.46,60.46,52191.0,48.5983,48.6063,48.5581,48.5581,52191.0
2016-10-25 15:00:00,60.46,60.5,60.43,60.45,70511.0,48.5581,48.5903,48.534,48.5501,70511.0
2016-10-25 15:10:00,60.44,60.45,60.41,60.42,64318.0,48.5421,48.5501,48.518,48.526,64318.0
2016-10-25 15:20:00,60.42,60.54,60.4,60.52,99631.0,48.526,48.6224,48.5099,48.6063,99631.0
2016-10-25 15:30:00,60.52,60.53,60.5,60.5,94850.0,48.6063,48.6143,48.5903,48.5903,94850.0
2016-10-25 15:40:00,60.5,60.53,60.47,60.52,152416.0,48.5903,48.6143,48.5662,48.6063,152416.0
2016-10-25 15:50:00,60.52,60.55,60.48,60.55,350362.0,48.6063,48.6304,48.5742,48.6304,350362.0
2016-10-26 09:30:00,60.3,60.39,60.16,60.38,89605.0,48.4296,48.5019,48.3172,48.4939,89605.0
2016-10-26 09:40:00,60.42,60.65,60.38,60.5,100976.0,48.526,48.7107,48.4939,48.5903,100976.0
2016-10-26 09:50:00,60.5,60.53,60.37,60.45,80457.0,48.5903,48.6143,48.4858,48.5501,80457.0
2016-10-26 10:00:00,60.45,60.5,60.39,60.44,117129.0,48.5501,48.5903,48.5019,48.5421,117129.0
2016-10-26 10:10:00,60.45,60.58,60.41,60.58,66279.0,48.5501,48.6545,48.518,48.6545,66279.0
2016-10-26 10:20:00,60.59,60.78,60.58,60.78,81961.0,48.6625,48.8151,48.6545,48.8151,81961.0
2016-10-26 10:30:00,60.78,60.85,60.71,60.84,89494.0,48.8151,48.8714,48.7589,48.8633,89494.0
2016-10-26 10:40:00,60.83,60.84,60.78,60.84,66305.0,48.8553,48.8633,48.8151,48.8633,66305.0
2016-10-26 10:50:00,60.84,60.99,60.81,60.97,136518.0,48.8633,48.9838,48.8392,48.9677,136518.0
2016-10-26 11:00:00,60.97,61.01,60.96,60.99,116079.0,48.9677,48.9999,48.9597,48.9838,116079.0
2016-10-26 11:10:00,61.0,61.05,60.98,60.99,66554.0,48.9918,49.032,48.9758,48.9838,66554.0
2016-10-26 11:20:00,60.99,61.16,60.99,61.14,112827.0,48.9838,49.1203,48.9838,49.1043,112827.0
2016-10-26 11:30:00,61.14,61.18,61.11,61.13,98019.0,49.1043,49.1364,49.0802,49.0962,98019.0
2016-10-26 11:40:00,61.13,61.18,61.09,61.17,64726.0,49.0962,49.1364,49.0641,49.1284,64726.0
2016-10-26 11:50:00,61.18,61.24,61.14,61.21,86919.0,49.1364,49.1846,49.1043,49.1605,86919.0
2016-10-26 12:00:00,61.21,61.23,61.15,61.17,79271.0,49.1605,49.1765,49.1123,49.1284,79271.0
2016-10-26 12:10:00,61.17,61.23,61.16,61.18,61079.0,49.1284,49.1765,49.1203,49.1364,61079.0
2016-10-26 12:20:00,61.17,61.24,61.17,61.22,70207.0,49.1284,49.1846,49.1284,49.1685,70207.0
2016-10-26 12:30:00,61.23,61.25,61.2,61.24,50182.0,49.1765,49.1926,49.1525,49.1846,50182.0
2016-10-26 12:40:00,61.24,61.35,61.23,61.34,64295.0,49.1846,49.2729,49.1765,49.2649,64295.0
2016-10-26 12:50:00,61.34,61.37,61.3,61.3,65275.0,49.2649,49.289,49.2328,49.2328,65275.0
2016-10-26 13:00:00,61.3,61.33,61.25,61.26,54387.0,49.2328,49.2569,49.1926,49.2006,54387.0
2016-10-26 13:10:00,61.27,61.27,61.2,61.21,48362.0,49.2087,49.2087,49.1525,49.1605,48362.0
2016-10-26 13:20:00,61.21,61.24,61.18,61.21,62067.0,49.1605,49.1846,49.1364,49.1605,62067.0
2016-10-26 13:30:00,61.21,61.21,61.13,61.13,55818.0,49.1605,49.1605,49.0962,49.0962,55818.0
2016-10-26 13:40:00,61.13,61.14,61.09,61.11,101221.0,49.0962,49.1043,49.0641,49.0802,101221.0
2016-10-26 13:50:00,61.11,61.15,61.02,61.08,80076.0,49.0802,49.1123,49.0079,49.0561,80076.0
2016-10-26 14:00:00,61.07,61.09,61.01,61.05,132371.0,49.048,49.0641,48.9999,49.032,132371.0
2016-10-26 14:10:00,61.05,61.13,61.04,61.09,86013.0,49.032,49.0962,49.024,49.0641,86013.0
2016-10-26 14:20:00,61.09,61.12,61.06,61.12,96665.0,49.0641,49.0882,49.04,49.0882,96665.0
2016-10-26 14:30:00,61.11,61.2,61.09,61.19,115654.0,49.0802,49.1525,49.0641,49.1444,115654.0
2016-10-26 14:40:00,61.19,61.22,61.14,61.14,152241.0,49.1444,49.1685,49.1043,49.1043,152241.0
2016-10-26 14:50:00,61.15,61.23,61.11,61.18,137536.0,49.1123,49.1765,49.0802,49.1364,137536.0
2016-10-26 15:00:00,61.18,61.2,61.13,61.17,127050.0,49.1364,49.1525,49.0962,49.1284,127050.0
2016-10-26 15:10:00,61.16,61.26,61.16,61.22,158327.0,49.1203,49.2006,49.1203,49.1685,158327.0
2016-10-26 15:20:00,61.21,61.33,61.21,61.25,221201.0,49.1605,49.2569,49.1605,49.1926,221201.0
2016-10-26 15:30:00,61.25,61.29,61.22,61.25,175432.0,49.1926,49.2247,49.1685,49.1926,175432.0
2016-10-26 15:40:00,61.25,61.3,61.18,61.18,274380.0,49.1926,49.2328,49.1364,49.1364,274380.0
2016-10-26 15:50:00,61.18,61.19,61.06,61.11,609726.0,49.1364,49.1444,49.04,49.0802,609726.0
2016-10-27 09:30:00,61.44,61.53,61.37,61.38,155990.0,49.3452,49.4175,49.289,49.297,155990.0
2016-10-27 09:40:00,61.36,61.36,61.19,61.25,83507.0,49.281,49.281,49.1444,49.1926,83507.0
2016-10-27 09:50:00,61.25,61.37,61.2,61.29,125135.0,49.1926,49.289,49.1525,49.2247,125135.0
2016-10-27 10:00:00,61.29,61.35,61.12,61.26,381804.0,49.2247,49.2729,49.0882,49.2006,381804.0
2016-10-27 10:10:00,61.26,61.3,61.24,61.26,164646.0,49.2006,49.2328,49.1846,49.2006,164646.0
2016-10-27 10:20:00,61.27,61.3,61.2,61.25,206946.0,49.2087,49.2328,49.1525,49.1926,206946.0
2016-10-27 10:30:00,61.25,61.31,61.21,61.22,531541.0,49.1926,49.2408,49.1605,49.1685,531541.0
2016-10-27 10:40:00,61.23,61.42,61.22,61.41,168965.0,49.1765,49.3291,49.1685,49.3211,168965.0
2016-10-27 10:50:00,61.42,61.57,61.4,61.57,89608.0,49.3291,49.4496,49.3131,49.4496,89608.0
2016-10-27 11:00:00,61.57,61.6,61.49,61.57,105837.0,49.4496,49.4737,49.3854,49.4496,105837.0
2016-10-27 11:10:00,61.58,61.8,61.54,61.79,136934.0,49.4576,49.6343,49.4255,49.6263,136934.0
2016-10-27 11:20:00,61.79,61.87,61.74,61.76,176919.0,49.6263,49.6906,49.5862,49.6022,176919.0
2016-10-27 11:30:00,61.75,61.75,61.59,61.65,85019.0,49.5942,49.5942,49.4657,49.5139,85019.0
2016-10-27 11:40:00,61.65,61.66,61.56,61.62,111504.0,49.5139,49.5219,49.4416,49.4898,111504.0
2016-10-27 11:50:00,61.63,61.76,61.61,61.75,193418.0,49.4978,49.6022,49.4817,49.5942,193418.0
2016-10-27 12:00:00,61.75,61.83,61.75,61.83,91168.0,49.5942,49.6584,49.5942,49.6584,91168.0
2016-10-27 12:10:00,61.83,61.87,61.74,61.86,171917.0,49.6584,49.6906,49.5862,49.6825,171917.0
2016-10-27 12:20:00,61.86,62.03,61.83,61.99,236796.0,49.6825,49.8191,49.6584,49.7869,236796.0
2016-10-27 12:30:00,61.99,62.02,61.92,62.0,213467.0,49.7869,49.811,49.7307,49.795,213467.0
2016-10-27 12:40:00,62.0,62.02,61.85,61.87,225746.0,49.795,49.811,49.6745,49.6906,225746.0
2016-10-27 12:50:00,61.86,61.87,61.72,61.72,81579.0,49.6825,49.6906,49.5701,49.5701,81579.0
2016-10-27 13:00:00,61.73,61.79,61.69,61.72,60067.0,49.5781,49.6263,49.546,49.5701,60067.0
2016-10-27 13:10:00,61.72,61.76,61.69,61.71,49808.0,49.5701,49.6022,49.546,49.5621,49808.0
2016-10-27 13:20:00,61.71,61.77,61.7,61.75,72749.0,49.5621,49.6102,49.554,49.5942,72749.0
2016-10-27 13:30:00,61.75,61.76,61.66,61.75,60624.0,49.5942,49.6022,49.5219,49.5942,60624.0
2016-10-27 13:40:00,61.75,61.75,61.68,61.72,57684.0,49.5942,49.5942,49.538,49.5701,57684.0
2016-10-27 13:50:00,61.73,61.8,61.72,61.74,71417.0,49.5781,49.6343,49.5701,49.5862,71417.0
2016-10-27 14:00:00,61.74,61.85,61.73,61.81,72806.0,49.5862,49.6745,49.5781,49.6424,72806.0
2016-10-27 14:10:00,61.81,61.89,61.78,61.84,98037.0,49.6424,49.7066,49.6183,49.6665,98037.0
2016-10-27 14:20:00,61.84,61.95,61.81,61.95,118860.0,49.6665,49.7548,49.6424,49.7548,118860.0
2016-10-27 14:30:00,61.94,61.94,61.78,61.84,93078.0,49.7468,49.7468,49.6183,49.6665,93078.0
2016-10-27 14:40:00,61.83,61.89,61.8,61.81,136927.0,49.6584,49.7066,49.6343,49.6424,136927.0
2016-10-27 14:50:00,61.81,61.88,61.75,61.77,843071.0,49.6424,49.6986,49.5942,49.6102,843071.0
2016-10-27 15:00:00,61.78,61.83,61.75,61.75,159799.0,49.6183,49.6584,49.5942,49.5942,159799.0
2016-10-27 15:10:00,61.75,61.78,61.67,61.67,266009.0,49.5942,49.6183,49.5299,49.5299,266009.0
2016-10-27 15:20:00,61.67,61.72,61.61,61.62,495089.0,49.5299,49.5701,49.4817,49.4898,495089.0
2016-10-27 15:30:00,61.63,61.63,61.54,61.54,213896.0,49.4978,49.4978,49.4255,49.4255,213896.0
2016-10-27 15:40:00,61.55,61.62,61.5,61.5,219596.0,49.4336,49.4898,49.3934,49.3934,219596.0
2016-10-27 15:50:00,61.5,61.54,61.43,61.44,519543.0,49.3934,49.4255,49.3372,49.3452,519543.0
2016-10-28 09:30:00,61.64,61.77,61.46,61.74,163600.0,49.5058,49.6102,49.3613,49.5862,163600.0
2016-10-28 09:40:00,61.72,61.73,61.54,61.55,113209.0,49.5701,49.5781,49.4255,49.4336,113209.0
2016-10-28 09:50:00,61.55,61.56,61.36,61.42,272504.0,49.4336,49.4416,49.281,49.3291,272504.0
2016-10-28 10:00:00,61.43,61.44,61.21,61.33,213082.0,49.3372,49.3452,49.1605,49.2569,213082.0
2016-10-28 10:10:00,61.33,61.4,61.29,61.37,141011.0,49.2569,49.3131,49.2247,49.289,141011.0
2016-10-28 10:20:00,61.37,61.53,61.35,61.52,316943.0,49.289,49.4175,49.2729,49.4095,316943.0
2016-10-28 10:30:00,61.52,61.68,61.48,61.68,174312.0,49.4095,49.538,49.3773,49.538,174312.0
2016-10-28 10:40:00,61.68,61.68,61.55,61.59,93681.0,49.538,49.538,49.4336,49.4657,93681.0
2016-10-28 10:50:00,61.59,61.76,61.57,61.7,170114.0,49.4657,49.6022,49.4496,49.554,170114.0
2016-10-28 11:00:00,61.71,61.84,61.69,61.82,150002.0,49.5621,49.6665,49.546,49.6504,150002.0
2016-10-28 11:10:00,61.81,61.91,61.8,61.84,166347.0,49.6424,49.7227,49.6343,49.6665,166347.0
2016-10-28 11:20:00,61.84,61.89,61.8,61.81,114622.0,49.6665,49.7066,49.6343,49.6424,114622.0
2016-10-28 11:30:00,61.82,61.82,61.69,61.78,91897.0,49.6504,49.6504,49.546,49.6183,91897.0
2016-10-28 11:40:00,61.78,61.82,61.76,61.79,91006.0,49.6183,49.6504,49.6022,49.6263,91006.0
2016-10-28 11:50:00,61.78,61.78,61.71,61.75,89350.0,49.6183,49.6183,49.5621,49.5942,89350.0
2016-10-28 12:00:00,61.75,61.78,61.74,61.75,59517.0,49.5942,49.6183,49.5862,49.5942,59517.0
2016-10-28 12:10:00,61.76,61.81,61.74,61.76,48227.0,49.6022,49.6424,49.5862,49.6022,48227.0
2016-10-28 12:20:00,61.76,61.78,61.66,61.66,51466.0,49.6022,49.6183,49.5219,49.5219,51466.0
2016-10-28 12:30:00,61.67,61.69,61.6,61.62,50462.0,49.5299,49.546,49.4737,49.4898,50462.0
2016-10-28 12:40:00,61.62,61.71,61.61,61.67,166957.0,49.4898,49.5621,49.4817,49.5299,166957.0
2016-10-28 12:50:00,61.68,61.81,61.67,61.76,84834.0,49.538,49.6424,49.5299,49.6022,84834.0
2016-10-28 13:00:00,61.76,61.78,61.54,61.54,336846.0,49.6022,49.6183,49.4255,49.4255,336846.0
2016-10-28 13:10:00,61.55,61.67,61.44,61.61,238274.0,49.4336,49.5299,49.3452,49.4817,238274.0
2016-10-28 13:20:00,61.6,61.61,61.3,61.39,121865.0,49.4737,49.4817,49.2328,49.3051,121865.0
2016-10-28 13:30:00,61.36,61.36,61.02,61.12,106348.0,49.281,49.281,49.0079,49.0882,106348.0
2016-10-28 13:40:00,61.11,61.19,61.08,61.11,120694.0,49.0802,49.1444,49.0561,49.0802,120694.0
2016-10-28 13:50:00,61.11,61.14,61.01,61.02,129622.0,49.0802,49.1043,48.9999,49.0079,129622.0
2016-10-28 14:00:00,61.02,61.11,60.97,61.01,209954.0,49.0079,49.0802,48.9677,48.9999,209954.0
2016-10-28 14:10:00,61.01,61.3,60.96,61.23,188485.0,48.9999,49.2328,48.9597,49.1765,188485.0
2016-10-28 14:20:00,61.23,61.34,61.21,61.27,155136.0,49.1765,49.2649,49.1605,49.2087,155136.0
2016-10-28 14:30:00,61.28,61.39,61.23,61.33,122280.0,49.2167,49.3051,49.1765,49.2569,122280.0
2016-10-28 14:40:00,61.33,61.33,61.21,61.28,165485.0,49.2569,49.2569,49.1605,49.2167,165485.0
2016-10-28 14:50:00,61.27,61.42,61.27,61.4,147863.0,49.2087,49.3291,49.2087,49.3131,147863.0
2016-10-28 15:00:00,61.39,61.42,61.3,61.37,173943.0,49.3051,49.3291,49.2328,49.289,173943.0
2016-10-28 15:10:00,61.36,61.37,61.23,61.24,93267.0,49.281,49.289,49.1765,49.1846,93267.0
2016-10-28 15:20:00,61.24,61.45,61.2,61.43,151689.0,49.1846,49.3532,49.1525,49.3372,151689.0
2016-10-28 15:30:00,61.43,61.44,61.35,61.39,161195.0,49.3372,49.3452,49.2729,49.3051,161195.0
2016-10-28 15:40:00,61.39,61.42,61.29,61.38,223948.0,49.3051,49.3291,49.2247,49.297,223948.0
2016-10-28 15:50:00,61.38,61.42,61.25,61.29,494890.0,49.297,49.3291,49.1926,49.2247,494890.0
2016-10-31 09:30:00,61.55,61.96,61.55,61.94,147965.0,49.4336,49.7628,49.4336,49.7468,147965.0
2016-10-31 09:40:00,61.94,61.94,61.65,61.68,111418.0,49.7468,49.7468,49.5139,49.538,111418.0
2016-10-31 09:50:00,61.68,61.7,61.59,61.6,89876.0,49.538,49.554,49.4657,49.4737,89876.0
2016-10-31 10:00:00,61.59,61.61,61.44,61.52,91382.0,49.4657,49.4817,49.3452,49.4095,91382.0
2016-10-31 10:10:00,61.51,61.74,61.51,61.69,114945.0,49.4014,49.5862,49.4014,49.546,114945.0
2016-10-31 10:20:00,61.69,61.78,61.65,61.76,138748.0,49.546,49.6183,49.5139,49.6022,138748.0
2016-10-31 10:30:00,61.77,61.77,61.45,61.52,89825.0,49.6102,49.6102,49.3532,49.4095,89825.0
2016-10-31 10:40:00,61.52,61.63,61.51,61.56,68481.0,49.4095,49.4978,49.4014,49.4416,68481.0
2016-10-31 10:50:00,61.56,61.68,61.54,61.55,88658.0,49.4416,49.538,49.4255,49.4336,88658.0
2016-10-31 11:00:00,61.55,61.62,61.54,61.6,283513.0,49.4336,49.4898,49.4255,49.4737,283513.0
2016-10-31 11:10:00,61.61,61.66,61.55,61.65,155286.0,49.4817,49.5219,49.4336,49.5139,155286.0
2016-10-31 11:20:00,61.65,61.67,61.59,61.66,96061.0,49.5139,49.5299,49.4657,49.5219,96061.0
2016-10-31 11:30:00,61.66,61.68,61.62,61.64,113187.0,49.5219,49.538,49.4898,49.5058,113187.0
2016-10-31 11:40:00,61.64,61.65,61.59,61.6,59332.0,49.5058,49.5139,49.4657,49.4737,59332.0
2016-10-31 11:50:00,61.6,61.67,61.58,61.67,54933.0,49.4737,49.5299,49.4576,49.5299,54933.0
2016-10-31 12:00:00,61.67,61.72,61.64,61.66,72782.0,49.5299,49.5701,49.5058,49.5219,72782.0
2016-10-31 12:10:00,61.65,61.69,61.63,61.69,100878.0,49.5139,49.546,49.4978,49.546,100878.0
2016-10-31 12:20:00,61.69,61.7,61.62,61.66,59277.0,49.546,49.554,49.4898,49.5219,59277.0
2016-10-31 12:30:00,61.67,61.68,61.6,61.62,41869.0,49.5299,49.538,49.4737,49.4898,41869.0
2016-10-31 12:40:00,61.62,61.65,61.58,61.64,45425.0,49.4898,49.5139,49.4576,49.5058,45425.0
2016-10-31 12:50:00,61.64,61.7,61.63,61.69,111507.0,49.5058,49.554,49.4978,49.546,111507.0
2016-10-31 13:00:00,61.7,61.74,61.68,61.69,48065.0,49.554,49.5862,49.538,49.546,48065.0
2016-10-31 13:10:00,61.69,61.74,61.65,61.69,78121.0,49.546,49.5862,49.5139,49.546,78121.0
2016-10-31 13:20:00,61.69,61.72,61.65,61.65,57642.0,49.546,49.5701,49.5139,49.5139,57642.0
2016-10-31 13:30:00,61.66,61.7,61.64,61.64,102284.0,49.5219,49.554,49.5058,49.5058,102284.0
2016-10-31 13:40:00,61.65,61.66,61.56,61.62,263339.0,49.5139,49.5219,49.4416,49.4898,263339.0
2016-10-31 13:50:00,61.62,61.65,61.58,61.6,89106.0,49.4898,49.5139,49.4576,49.4737,89106.0
2016-10-31 14:00:00,61.6,61.65,61.6,61.6,59060.0,49.4737,49.5139,49.4737,49.4737,59060.0
2016-10-31 14:10:00,61.6,61.61,61.55,61.55,76553.0,49.4737,49.4817,49.4336,49.4336,76553.0
2016-10-31 14:20:00,61.55,61.6,61.53,61.57,74257.0,49.4336,49.4737,49.4175,49.4496,74257.0
2016-10-31 14:30:00,61.58,61.65,61.55,61.65,53833.0,49.4576,49.5139,49.4336,49.5139,53833.0
2016-10-31 14:40:00,61.65,61.67,61.57,61.58,102204.0,49.5139,49.5299,49.4496,49.4576,102204.0
2016-10-31 14:50:00,61.58,61.67,61.57,61.66,86672.0,49.4576,49.5299,49.4496,49.5219,86672.0
2016-10-31 15:00:00,61.66,61.69,61.63,61.65,84501.0,49.5219,49.546,49.4978,49.5139,84501.0
2016-10-31 15:10:00,61.65,61.72,61.64,61.67,107587.0,49.5139,49.5701,49.5058,49.5299,107587.0
2016-10-31 15:20:00,61.67,61.7,61.63,61.68,140984.0,49.5299,49.554,49.4978,49.538,140984.0
2016-10-31 15:30:00,61.67,61.75,61.66,61.73,134286.0,49.5299,49.5942,49.5219,49.5781,134286.0
2016-10-31 15:40:00,61.73,61.75,61.7,61.73,186175.0,49.5781,49.5942,49.554,49.5781,186175.0
2016-10-31 15:50:00,61.72,61.8,61.68,61.7,648100.0,49.5701,49.6343,49.538,49.554,648100.0
2016-11-01 09:30:00,61.77,61.81,61.45,61.47,197134.0,49.6102,49.6424,49.3532,49.3693,197134.0
2016-11-01 09:40:00,61.47,61.47,61.27,61.27,123075.0,49.3693,49.3693,49.2087,49.2087,123075.0
2016-11-01 09:50:00,61.27,61.37,61.21,61.26,136370.0,49.2087,49.289,49.1605,49.2006,136370.0
2016-11-01 10:00:00,61.27,61.28,61.16,61.24,176153.0,49.2087,49.2167,49.1203,49.1846,176153.0
2016-11-01 10:10:00,61.24,61.26,61.09,61.2,195402.0,49.1846,49.2006,49.0641,49.1525,195402.0
2016-11-01 10:20:00,61.2,61.27,61.05,61.05,141778.0,49.1525,49.2087,49.032,49.032,141778.0
2016-11-01 10:30:00,61.04,61.11,60.92,60.94,179680.0,49.024,49.0802,48.9276,48.9436,179680.0
2016-11-01 10:40:00,60.94,61.04,60.9,60.98,124684.0,48.9436,49.024,48.9115,48.9758,124684.0
2016-11-01 10:50:00,60.97,61.16,60.94,61.13,134319.0,48.9677,49.1203,48.9436,49.0962,134319.0
2016-11-01 11:00:00,61.13,61.13,60.99,61.03,172400.0,49.0962,49.0962,48.9838,49.0159,172400.0
2016-11-01 11:10:00,61.03,61.11,61.02,61.08,94250.0,49.0159,49.0802,49.0079,49.0561,94250.0
2016-11-01 11:20:00,61.08,61.18,61.05,61.05,85963.0,49.0561,49.1364,49.032,49.032,85963.0
2016-11-01 11:30:00,61.04,61.1,60.95,61.1,111268.0,49.024,49.0721,48.9517,49.0721,111268.0
2016-11-01 11:40:00,61.09,61.1,60.97,61.0,133468.0,49.0641,49.0721,48.9677,48.9918,133468.0
2016-11-01 11:50:00,60.99,61.01,60.76,60.81,332929.0,48.9838,48.9999,48.7991,48.8392,332929.0
2016-11-01 12:00:00,60.82,60.86,60.73,60.75,123305.0,48.8473,48.8794,48.775,48.791,123305.0
2016-11-01 12:10:00,60.76,60.78,60.57,60.57,180579.0,48.7991,48.8151,48.6465,48.6465,180579.0
2016-11-01 12:20:00,60.58,60.65,60.54,60.55,133343.0,48.6545,48.7107,48.6224,48.6304,133343.0
2016-11-01 12:30:00,60.55,60.59,60.48,60.51,161490.0,48.6304,48.6625,48.5742,48.5983,161490.0
2016-11-01 12:40:00,60.51,60.51,60.27,60.28,161036.0,48.5983,48.5983,48.4055,48.4136,161036.0
2016-11-01 12:50:00,60.28,60.47,60.25,60.45,76489.0,48.4136,48.5662,48.3895,48.5501,76489.0
2016-11-01 13:00:00,60.46,60.55,60.45,60.48,130327.0,48.5581,48.6304,48.5501,48.5742,130327.0
2016-11-01 13:10:00,60.47,60.53,60.4,60.43,101157.0,48.5662,48.6143,48.5099,48.534,101157.0
2016-11-01 13:20:00,60.43,60.44,60.3,60.44,94883.0,48.534,48.5421,48.4296,48.5421,94883.0
2016-11-01 13:30:00,60.43,60.43,60.28,60.29,148409.0,48.534,48.534,48.4136,48.4216,148409.0
2016-11-01 13:40:00,60.28,60.29,60.11,60.2,235350.0,48.4136,48.4216,48.277,48.3493,235350.0
2016-11-01 13:50:00,60.2,60.29,60.19,60.21,318285.0,48.3493,48.4216,48.3413,48.3573,318285.0
2016-11-01 14:00:00,60.21,60.24,60.09,60.1,386618.0,48.3573,48.3814,48.261,48.269,386618.0
2016-11-01 14:10:00,60.09,60.22,59.9,59.93,253842.0,48.261,48.3654,48.1084,48.1325,253842.0
2016-11-01 14:20:00,59.94,60.31,59.91,60.28,204887.0,48.1405,48.4377,48.1164,48.4136,204887.0
2016-11-01 14:30:00,60.28,60.4,60.21,60.33,115510.0,48.4136,48.5099,48.3573,48.4537,115510.0
2016-11-01 14:40:00,60.33,60.35,60.15,60.16,151131.0,48.4537,48.4698,48.3092,48.3172,151131.0
2016-11-01 14:50:00,60.16,60.29,60.1,60.18,206297.0,48.3172,48.4216,48.269,48.3332,206297.0
2016-11-01 15:00:00,60.18,60.36,60.12,60.36,147144.0,48.3332,48.4778,48.2851,48.4778,147144.0
2016-11-01 15:10:00,60.35,60.46,60.29,60.43,216879.0,48.4698,48.5581,48.4216,48.534,216879.0
2016-11-01 15:20:00,60.43,60.56,60.41,60.56,210319.0,48.534,48.6384,48.518,48.6384,210319.0
2016-11-01 15:30:00,60.56,60.61,60.48,60.61,270045.0,48.6384,48.6786,48.5742,48.6786,270045.0
2016-11-01 15:40:00,60.6,60.7,60.5,60.58,265799.0,48.6706,48.7509,48.5903,48.6545,265799.0
2016-11-01 15:50:00,60.58,60.68,60.49,60.67,568698.0,48.6545,48.7348,48.5822,48.7268,568698.0
2016-11-02 09:30:00,60.63,60.92,60.56,60.87,96282.0,48.6947,48.9276,48.6384,48.8874,96282.0
2016-11-02 09:40:00,60.88,60.96,60.68,60.95,154816.0,48.8954,48.9597,48.7348,48.9517,154816.0
2016-11-02 09:50:00,60.94,60.98,60.86,60.92,129030.0,48.9436,48.9758,48.8794,48.9276,129030.0
2016-11-02 10:00:00,60.91,61.06,60.86,61.02,197886.0,48.9195,49.04,48.8794,49.0079,197886.0
2016-11-02 10:10:00,61.02,61.12,60.94,60.97,217315.0,49.0079,49.0882,48.9436,48.9677,217315.0
2016-11-02 10:20:00,60.97,60.97,60.73,60.9,139625.0,48.9677,48.9677,48.775,48.9115,139625.0
2016-11-02 10:30:00,60.89,60.9,60.75,60.83,164024.0,48.9035,48.9115,48.791,48.8553,164024.0
2016-11-02 10:40:00,60.82,60.84,60.61,60.64,377254.0,48.8473,48.8633,48.6786,48.7027,377254.0
2016-11-02 10:50:00,60.63,60.66,60.43,60.47,384837.0,48.6947,48.7188,48.534,48.5662,384837.0
2016-11-02 11:00:00,60.47,60.59,60.43,60.59,137302.0,48.5662,48.6625,48.534,48.6625,137302.0
2016-11-02 11:10:00,60.58,60.7,60.55,60.57,114498.0,48.6545,48.7509,48.6304,48.6465,114498.0
2016-11-02 11:20:00,60.58,60.61,60.49,60.51,146014.0,48.6545,48.6786,48.5822,48.5983,146014.0
2016-11-02 11:30:00,60.51,60.58,60.44,60.54,104786.0,48.5983,48.6545,48.5421,48.6224,104786.0
2016-11-02 11:40:00,60.55,60.62,60.47,60.6,113425.0,48.6304,48.6866,48.5662,48.6706,113425.0
2016-11-02 11:50:00,60.59,60.65,60.52,60.53,88641.0,48.6625,48.7107,48.6063,48.6143,88641.0
2016-11-02 12:00:00,60.52,60.61,60.45,60.53,141899.0,48.6063,48.6786,48.5501,48.6143,141899.0
2016-11-02 12:10:00,60.53,60.56,60.43,60.53,96228.0,48.6143,48.6384,48.534,48.6143,96228.0
2016-11-02 12:20:00,60.53,60.53,60.47,60.48,86088.0,48.6143,48.6143,48.5662,48.5742,86088.0
2016-11-02 12:30:00,60.48,60.53,60.47,60.53,48961.0,48.5742,48.6143,48.5662,48.6143,48961.0
2016-11-02 12:40:00,60.53,60.62,60.47,60.51,84354.0,48.6143,48.6866,48.5662,48.5983,84354.0
2016-11-02 12:50:00,60.52,60.53,60.45,60.51,76376.0,48.6063,48.6143,48.5501,48.5983,76376.0
2016-11-02 13:00:00,60.5,60.55,60.41,60.44,78832.0,48.5903,48.6304,48.518,48.5421,78832.0
2016-11-02 13:10:00,60.45,60.48,60.26,60.29,89177.0,48.5501,48.5742,48.3975,48.4216,89177.0
2016-11-02 13:20:00,60.28,60.41,60.27,60.4,75699.0,48.4136,48.518,48.4055,48.5099,75699.0
2016-11-02 13:30:00,60.4,60.42,60.29,60.31,108155.0,48.5099,48.526,48.4216,48.4377,108155.0
2016-11-02 13:40:00,60.32,60.4,60.3,60.35,86389.0,48.4457,48.5099,48.4296,48.4698,86389.0
2016-11-02 13:50:00,60.35,60.45,60.33,60.44,134539.0,48.4698,48.5501,48.4537,48.5421,134539.0
2016-11-02 14:00:00,60.45,60.51,60.24,60.27,114839.0,48.5501,48.5983,48.3814,48.4055,114839.0
2016-11-02 14:10:00,60.28,60.51,60.27,60.48,230117.0,48.4136,48.5983,48.4055,48.5742,230117.0
2016-11-02 14:20:00,60.48,60.51,60.34,60.38,246996.0,48.5742,48.5983,48.4617,48.4939,246996.0
2016-11-02 14:30:00,60.37,60.59,60.37,60.53,146328.0,48.4858,48.6625,48.4858,48.6143,146328.0
2016-11-02 14:40:00,60.53,60.6,60.47,60.54,122925.0,48.6143,48.6706,48.5662,48.6224,122925.0
2016-11-02 14:50:00,60.53,60.63,60.5,60.53,252324.0,48.6143,48.6947,48.5903,48.6143,252324.0
2016-11-02 15:00:00,60.52,60.66,60.48,60.66,164786.0,48.6063,48.7188,48.5742,48.7188,164786.0
2016-11-02 15:10:00,60.66,60.72,60.59,60.64,183700.0,48.7188,48.7669,48.6625,48.7027,183700.0
2016-11-02 15:20:00,60.64,60.73,60.64,60.72,206423.0,48.7027,48.775,48.7027,48.7669,206423.0
2016-11-02 15:30:00,60.71,60.73,60.61,60.62,178458.0,48.7589,48.775,48.6786,48.6866,178458.0
2016-11-02 15:40:00,60.62,60.7,60.61,60.68,275057.0,48.6866,48.7509,48.6786,48.7348,275057.0
2016-11-02 15:50:00,60.68,60.7,60.53,60.57,431852.0,48.7348,48.7509,48.6143,48.6465,431852.0
2016-11-03 09:30:00,58.14,58.36,57.58,57.83,998188.0,46.6948,46.8715,46.2451,46.4459,998188.0
2016-11-03 09:40:00,57.82,57.86,57.35,57.64,713210.0,46.4378,46.47,46.0603,46.2933,713210.0
2016-11-03 09:50:00,57.66,58.0,57.57,57.82,565806.0,46.3093,46.5824,46.237,46.4378,565806.0
2016-11-03 10:00:00,57.81,57.83,57.63,57.67,447788.0,46.4298,46.4459,46.2852,46.3174,447788.0
2016-11-03 10:10:00,57.67,57.88,57.63,57.75,377265.0,46.3174,46.486,46.2852,46.3816,377265.0
2016-11-03 10:20:00,57.75,57.85,57.69,57.71,265059.0,46.3816,46.4619,46.3334,46.3495,265059.0
2016-11-03 10:30:00,57.71,57.73,57.52,57.7,324299.0,46.3495,46.3655,46.1969,46.3414,324299.0
2016-11-03 10:40:00,57.69,57.79,57.6,57.73,247029.0,46.3334,46.4137,46.2611,46.3655,247029.0
2016-11-03 10:50:00,57.73,57.95,57.72,57.91,361495.0,46.3655,46.5422,46.3575,46.5101,361495.0
2016-11-03 11:00:00,57.9,57.93,57.74,57.86,212226.0,46.5021,46.5262,46.3736,46.47,212226.0
2016-11-03 11:10:00,57.85,57.88,57.74,57.83,152267.0,46.4619,46.486,46.3736,46.4459,152267.0
2016-11-03 11:20:00,57.83,58.04,57.81,58.0,276734.0,46.4459,46.6145,46.4298,46.5824,276734.0
2016-11-03 11:30:00,58.0,58.01,57.82,57.85,173202.0,46.5824,46.5904,46.4378,46.4619,173202.0
2016-11-03 11:40:00,57.86,57.91,57.72,57.91,200820.0,46.47,46.5101,46.3575,46.5101,200820.0
2016-11-03 11:50:00,57.91,58.01,57.85,57.93,142430.0,46.5101,46.5904,46.4619,46.5262,142430.0
2016-11-03 12:00:00,57.92,57.96,57.85,57.9,181063.0,46.5181,46.5503,46.4619,46.5021,181063.0
2016-11-03 12:10:00,57.9,57.94,57.86,57.86,115820.0,46.5021,46.5342,46.47,46.47,115820.0
2016-11-03 12:20:00,57.86,57.94,57.84,57.91,174738.0,46.47,46.5342,46.4539,46.5101,174738.0
2016-11-03 12:30:00,57.91,57.92,57.85,57.86,168035.0,46.5101,46.5181,46.4619,46.47,168035.0
2016-11-03 12:40:00,57.85,57.9,57.8,57.85,190090.0,46.4619,46.5021,46.4218,46.4619,190090.0
2016-11-03 12:50:00,57.84,57.94,57.84,57.89,153048.0,46.4539,46.5342,46.4539,46.494,153048.0
2016-11-03 13:00:00,57.9,57.92,57.85,57.87,145710.0,46.5021,46.5181,46.4619,46.478,145710.0
2016-11-03 13:10:00,57.86,57.87,57.81,57.84,132487.0,46.47,46.478,46.4298,46.4539,132487.0
2016-11-03 13:20:00,57.83,57.88,57.76,57.84,146795.0,46.4459,46.486,46.3896,46.4539,146795.0
2016-11-03 13:30:00,57.84,57.85,57.8,57.83,163989.0,46.4539,46.4619,46.4218,46.4459,163989.0
2016-11-03 13:40:00,57.83,57.87,57.79,57.83,203594.0,46.4459,46.478,46.4137,46.4459,203594.0
2016-11-03 13:50:00,57.83,57.86,57.8,57.81,239682.0,46.4459,46.47,46.4218,46.4298,239682.0
2016-11-03 14:00:00,57.81,57.87,57.77,57.85,168272.0,46.4298,46.478,46.3977,46.4619,168272.0
2016-11-03 14:10:00,57.85,57.87,57.81,57.82,189837.0,46.4619,46.478,46.4298,46.4378,189837.0
2016-11-03 14:20:00,57.81,57.84,57.78,57.81,148986.0,46.4298,46.4539,46.4057,46.4298,148986.0
2016-11-03 14:30:00,57.82,57.85,57.8,57.82,168326.0,46.4378,46.4619,46.4218,46.4378,168326.0
2016-11-03 14:40:00,57.82,57.85,57.79,57.85,117636.0,46.4378,46.4619,46.4137,46.4619,117636.0
2016-11-03 14:50:00,57.85,57.99,57.84,57.96,211984.0,46.4619,46.5744,46.4539,46.5503,211984.0
2016-11-03 15:00:00,57.95,58.01,57.93,57.97,272913.0,46.5422,46.5904,46.5262,46.5583,272913.0
2016-11-03 15:10:00,57.97,58.16,57.95,58.08,363079.0,46.5583,46.7109,46.5422,46.6466,363079.0
2016-11-03 15:20:00,58.04,58.31,58.04,58.25,371830.0,46.6145,46.8314,46.6145,46.7832,371830.0
2016-11-03 15:30:00,58.25,58.3,58.11,58.25,472128.0,46.7832,46.8233,46.6707,46.7832,472128.0
2016-11-03 15:40:00,58.25,58.25,58.05,58.09,553381.0,46.7832,46.7832,46.6225,46.6547,553381.0
2016-11-03 15:50:00,58.08,58.19,58.08,58.15,684154.0,46.6466,46.735,46.6466,46.7029,684154.0
2016-11-04 09:30:00,58.23,58.34,57.96,58.08,238823.0,46.7671,46.8555,46.5503,46.6466,238823.0
2016-11-04 09:40:00,58.09,58.12,57.95,58.06,196616.0,46.6547,46.6788,46.5422,46.6306,196616.0
2016-11-04 09:50:00,58.06,58.2,58.02,58.09,256964.0,46.6306,46.743,46.5985,46.6547,256964.0
2016-11-04 10:00:00,58.09,58.13,58.01,58.04,214388.0,46.6547,46.6868,46.5904,46.6145,214388.0
2016-11-04 10:10:00,58.03,58.05,57.98,58.03,196908.0,46.6065,46.6225,46.5663,46.6065,196908.0
2016-11-04 10:20:00,58.03,58.04,57.96,57.99,203439.0,46.6065,46.6145,46.5503,46.5744,203439.0
2016-11-04 10:30:00,57.99,58.05,57.96,58.04,170763.0,46.5744,46.6225,46.5503,46.6145,170763.0
2016-11-04 10:40:00,58.05,58.11,58.04,58.07,169823.0,46.6225,46.6707,46.6145,46.6386,169823.0
2016-11-04 10:50:00,58.08,58.15,58.05,58.13,191528.0,46.6466,46.7029,46.6225,46.6868,191528.0
2016-11-04 11:00:00,58.13,58.16,58.1,58.11,300087.0,46.6868,46.7109,46.6627,46.6707,300087.0
2016-11-04 11:10:00,58.11,58.24,58.1,58.23,115028.0,46.6707,46.7751,46.6627,46.7671,115028.0
2016-11-04 11:20:00,58.23,58.23,58.09,58.1,131176.0,46.7671,46.7671,46.6547,46.6627,131176.0
2016-11-04 11:30:00,58.1,58.1,58.0,58.08,157971.0,46.6627,46.6627,46.5824,46.6466,157971.0
2016-11-04 11:40:00,58.07,58.14,58.05,58.14,140444.0,46.6386,46.6948,46.6225,46.6948,140444.0
2016-11-04 11:50:00,58.13,58.15,58.04,58.07,134323.0,46.6868,46.7029,46.6145,46.6386,134323.0
2016-11-04 12:00:00,58.06,58.11,58.05,58.09,92459.0,46.6306,46.6707,46.6225,46.6547,92459.0
2016-11-04 12:10:00,58.09,58.11,58.08,58.08,140787.0,46.6547,46.6707,46.6466,46.6466,140787.0
2016-11-04 12:20:00,58.08,58.1,58.06,58.1,209364.0,46.6466,46.6627,46.6306,46.6627,209364.0
2016-11-04 12:30:00,58.1,58.1,58.03,58.03,302775.0,46.6627,46.6627,46.6065,46.6065,302775.0
2016-11-04 12:40:00,58.04,58.05,58.02,58.03,106817.0,46.6145,46.6225,46.5985,46.6065,106817.0
2016-11-04 12:50:00,58.03,58.04,57.9,57.98,120880.0,46.6065,46.6145,46.5021,46.5663,120880.0
2016-11-04 13:00:00,57.99,58.02,57.94,57.95,88303.0,46.5744,46.5985,46.5342,46.5422,88303.0
2016-11-04 13:10:00,57.96,57.98,57.93,57.94,128860.0,46.5503,46.5663,46.5262,46.5342,128860.0
2016-11-04 13:20:00,57.93,57.95,57.69,57.69,215860.0,46.5262,46.5422,46.3334,46.3334,215860.0
2016-11-04 13:30:00,57.7,57.8,57.68,57.74,130891.0,46.3414,46.4218,46.3254,46.3736,130891.0
2016-11-04 13:40:00,57.73,57.77,57.65,57.66,122510.0,46.3655,46.3977,46.3013,46.3093,122510.0
2016-11-04 13:50:00,57.67,57.71,57.51,57.69,229275.0,46.3174,46.3495,46.1889,46.3334,229275.0
2016-11-04 14:00:00,57.69,57.76,57.67,57.76,154587.0,46.3334,46.3896,46.3174,46.3896,154587.0
2016-11-04 14:10:00,57.75,57.8,57.73,57.77,132687.0,46.3816,46.4218,46.3655,46.3977,132687.0
2016-11-04 14:20:00,57.77,57.77,57.69,57.69,109826.0,46.3977,46.3977,46.3334,46.3334,109826.0
2016-11-04 14:30:00,57.69,57.71,57.57,57.61,172198.0,46.3334,46.3495,46.237,46.2692,172198.0
2016-11-04 14:40:00,57.61,57.64,57.51,57.52,148978.0,46.2692,46.2933,46.1889,46.1969,148978.0
2016-11-04 14:50:00,57.52,57.62,57.51,57.57,173163.0,46.1969,46.2772,46.1889,46.237,173163.0
2016-11-04 15:00:00,57.56,57.57,57.43,57.45,222312.0,46.229,46.237,46.1246,46.1407,222312.0
2016-11-04 15:10:00,57.46,57.57,57.43,57.5,181773.0,46.1487,46.237,46.1246,46.1808,181773.0
2016-11-04 15:20:00,57.51,57.6,57.48,57.57,189493.0,46.1889,46.2611,46.1648,46.237,189493.0
2016-11-04 15:30:00,57.57,57.58,57.42,57.51,290028.0,46.237,46.2451,46.1166,46.1889,290028.0
2016-11-04 15:40:00,57.51,57.51,57.39,57.46,420892.0,46.1889,46.1889,46.0925,46.1487,420892.0
2016-11-04 15:50:00,57.46,57.46,57.37,57.38,714129.0,46.1487,46.1487,46.0764,46.0844,714129.0
2016-11-07 09:30:00,58.2,58.38,58.12,58.33,418436.0,46.743,46.8876,46.6788,46.8474,418436.0
2016-11-07 09:40:00,58.35,58.57,58.31,58.48,214807.0,46.8635,47.0402,46.8314,46.9679,214807.0
2016-11-07 09:50:00,58.49,58.55,58.47,58.54,605567.0,46.9759,47.0241,46.9599,47.0161,605567.0
2016-11-07 10:00:00,58.54,58.69,58.54,58.54,180044.0,47.0161,47.1366,47.0161,47.0161,180044.0
2016-11-07 10:10:00,58.55,58.57,58.52,58.54,132072.0,47.0241,47.0402,47.0,47.0161,132072.0
2016-11-07 10:20:00,58.55,58.7,58.52,58.69,154074.0,47.0241,47.1446,47.0,47.1366,154074.0
2016-11-07 10:30:00,58.7,58.72,58.64,58.69,136672.0,47.1446,47.1607,47.0964,47.1366,136672.0
2016-11-07 10:40:00,58.69,58.75,58.69,58.71,149604.0,47.1366,47.1847,47.1366,47.1526,149604.0
2016-11-07 10:50:00,58.71,58.75,58.67,58.75,192691.0,47.1526,47.1847,47.1205,47.1847,192691.0
2016-11-07 11:00:00,58.76,58.86,58.75,58.83,89616.0,47.1928,47.2731,47.1847,47.249,89616.0
2016-11-07 11:10:00,58.83,58.89,58.76,58.83,147723.0,47.249,47.2972,47.1928,47.249,147723.0
2016-11-07 11:20:00,58.83,58.89,58.81,58.86,101597.0,47.249,47.2972,47.2329,47.2731,101597.0
2016-11-07 11:30:00,58.86,58.99,58.86,58.98,177607.0,47.2731,47.3775,47.2731,47.3695,177607.0
2016-11-07 11:40:00,58.97,59.09,58.95,59.09,187519.0,47.3614,47.4578,47.3454,47.4578,187519.0
2016-11-07 11:50:00,59.09,59.17,59.08,59.08,160582.0,47.4578,47.5221,47.4498,47.4498,160582.0
2016-11-07 12:00:00,59.09,59.16,59.02,59.05,284401.0,47.4578,47.514,47.4016,47.4257,284401.0
2016-11-07 12:10:00,59.06,59.12,59.05,59.1,127005.0,47.4337,47.4819,47.4257,47.4659,127005.0
2016-11-07 12:20:00,59.1,59.16,59.09,59.12,151276.0,47.4659,47.514,47.4578,47.4819,151276.0
2016-11-07 12:30:00,59.12,59.16,59.1,59.11,127884.0,47.4819,47.514,47.4659,47.4739,127884.0
2016-11-07 12:40:00,59.11,59.12,59.03,59.06,291379.0,47.4739,47.4819,47.4096,47.4337,291379.0
2016-11-07 12:50:00,59.07,59.15,59.06,59.15,116269.0,47.4418,47.506,47.4337,47.506,116269.0
2016-11-07 13:00:00,59.14,59.15,59.07,59.07,98440.0,47.498,47.506,47.4418,47.4418,98440.0
2016-11-07 13:10:00,59.07,59.13,59.06,59.11,154161.0,47.4418,47.4899,47.4337,47.4739,154161.0
2016-11-07 13:20:00,59.12,59.15,59.1,59.12,205477.0,47.4819,47.506,47.4659,47.4819,205477.0
2016-11-07 13:30:00,59.12,59.19,59.1,59.16,112738.0,47.4819,47.5381,47.4659,47.514,112738.0
2016-11-07 13:40:00,59.15,59.16,59.09,59.11,111088.0,47.506,47.514,47.4578,47.4739,111088.0
2016-11-07 13:50:00,59.1,59.13,59.09,59.13,115788.0,47.4659,47.4899,47.4578,47.4899,115788.0
2016-11-07 14:00:00,59.12,59.14,59.08,59.11,163853.0,47.4819,47.498,47.4498,47.4739,163853.0
2016-11-07 14:10:00,59.11,59.13,59.05,59.11,153843.0,47.4739,47.4899,47.4257,47.4739,153843.0
2016-11-07 14:20:00,59.11,59.13,59.09,59.11,122668.0,47.4739,47.4899,47.4578,47.4739,122668.0
2016-11-07 14:30:00,59.12,59.15,59.08,59.1,127019.0,47.4819,47.506,47.4498,47.4659,127019.0
2016-11-07 14:40:00,59.09,59.11,59.05,59.05,160672.0,47.4578,47.4739,47.4257,47.4257,160672.0
2016-11-07 14:50:00,59.05,59.08,59.0,59.08,371967.0,47.4257,47.4498,47.3855,47.4498,371967.0
2016-11-07 15:00:00,59.08,59.09,59.0,59.0,247961.0,47.4498,47.4578,47.3855,47.3855,247961.0
2016-11-07 15:10:00,59.01,59.1,58.99,59.06,162173.0,47.3936,47.4659,47.3775,47.4337,162173.0
2016-11-07 15:20:00,59.07,59.13,59.06,59.11,151878.0,47.4418,47.4899,47.4337,47.4739,151878.0
2016-11-07 15:30:00,59.1,59.11,59.06,59.11,228805.0,47.4659,47.4739,47.4337,47.4739,228805.0
2016-11-07 15:40:00,59.1,59.22,59.07,59.2,548379.0,47.4659,47.5622,47.4418,47.5462,548379.0
2016-11-07 15:50:00,59.2,59.31,59.17,59.3,1087736.0,47.5462,47.6345,47.5221,47.6265,1087736.0
2016-11-08 09:30:00,59.11,59.18,58.72,58.79,536822.0,47.4739,47.5301,47.1607,47.2169,536822.0
2016-11-08 09:40:00,58.81,58.91,58.71,58.8,173934.0,47.2329,47.3133,47.1526,47.2249,173934.0
2016-11-08 09:50:00,58.81,59.05,58.77,59.05,255316.0,47.2329,47.4257,47.2008,47.4257,255316.0
2016-11-08 10:00:00,59.04,59.1,58.94,58.95,180977.0,47.4177,47.4659,47.3373,47.3454,180977.0
2016-11-08 10:10:00,58.95,59.04,58.81,59.04,189327.0,47.3454,47.4177,47.2329,47.4177,189327.0
2016-11-08 10:20:00,59.04,59.11,58.99,59.06,176313.0,47.4177,47.4739,47.3775,47.4337,176313.0
2016-11-08 10:30:00,59.07,59.17,59.06,59.1,312682.0,47.4418,47.5221,47.4337,47.4659,312682.0
2016-11-08 10:40:00,59.1,59.24,58.99,59.21,265483.0,47.4659,47.5783,47.3775,47.5542,265483.0
2016-11-08 10:50:00,59.21,59.28,59.21,59.26,137003.0,47.5542,47.6104,47.5542,47.5944,137003.0
2016-11-08 11:00:00,59.25,59.38,59.23,59.38,179465.0,47.5863,47.6907,47.5703,47.6907,179465.0
2016-11-08 11:10:00,59.39,59.5,59.37,59.49,182300.0,47.6988,47.7871,47.6827,47.7791,182300.0
2016-11-08 11:20:00,59.49,59.5,59.4,59.45,144004.0,47.7791,47.7871,47.7068,47.747,144004.0
2016-11-08 11:30:00,59.46,59.6,59.46,59.54,136732.0,47.755,47.8674,47.755,47.8192,136732.0
2016-11-08 11:40:00,59.54,59.61,59.53,59.56,104368.0,47.8192,47.8755,47.8112,47.8353,104368.0
2016-11-08 11:50:00,59.56,59.62,59.51,59.62,97266.0,47.8353,47.8835,47.7951,47.8835,97266.0
2016-11-08 12:00:00,59.62,59.65,59.56,59.62,130558.0,47.8835,47.9076,47.8353,47.8835,130558.0
2016-11-08 12:10:00,59.63,59.66,59.55,59.59,128634.0,47.8915,47.9156,47.8273,47.8594,128634.0
2016-11-08 12:20:00,59.59,59.67,59.58,59.64,84225.0,47.8594,47.9236,47.8514,47.8995,84225.0
2016-11-08 12:30:00,59.63,59.69,59.6,59.67,94132.0,47.8915,47.9397,47.8674,47.9236,94132.0
2016-11-08 12:40:00,59.66,59.77,59.65,59.73,88017.0,47.9156,48.004,47.9076,47.9718,88017.0
2016-11-08 12:50:00,59.74,59.83,59.73,59.82,84901.0,47.9799,48.0521,47.9718,48.0441,84901.0
2016-11-08 13:00:00,59.82,59.87,59.64,59.66,153474.0,48.0441,48.0843,47.8995,47.9156,153474.0
2016-11-08 13:10:00,59.66,59.73,59.55,59.58,165643.0,47.9156,47.9718,47.8273,47.8514,165643.0
2016-11-08 13:20:00,59.58,59.62,59.56,59.56,103839.0,47.8514,47.8835,47.8353,47.8353,103839.0
2016-11-08 13:30:00,59.57,59.61,59.49,59.49,240070.0,47.8433,47.8755,47.7791,47.7791,240070.0
2016-11-08 13:40:00,59.49,59.5,59.39,59.39,86426.0,47.7791,47.7871,47.6988,47.6988,86426.0
2016-11-08 13:50:00,59.39,59.39,59.25,59.27,214571.0,47.6988,47.6988,47.5863,47.6024,214571.0
2016-11-08 14:00:00,59.27,59.35,59.26,59.29,261868.0,47.6024,47.6666,47.5944,47.6184,261868.0
2016-11-08 14:10:00,59.29,59.31,59.19,59.29,250949.0,47.6184,47.6345,47.5381,47.6184,250949.0
2016-11-08 14:20:00,59.3,59.52,59.29,59.49,228691.0,47.6265,47.8032,47.6184,47.7791,228691.0
2016-11-08 14:30:00,59.48,59.49,59.39,59.43,72860.0,47.771,47.7791,47.6988,47.7309,72860.0
2016-11-08 14:40:00,59.43,59.46,59.35,59.4,142672.0,47.7309,47.755,47.6666,47.7068,142672.0
2016-11-08 14:50:00,59.39,59.45,59.36,59.42,121061.0,47.6988,47.747,47.6747,47.7229,121061.0
2016-11-08 15:00:00,59.41,59.52,59.37,59.51,113704.0,47.7148,47.8032,47.6827,47.7951,113704.0
2016-11-08 15:10:00,59.51,59.56,59.49,59.53,227251.0,47.7951,47.8353,47.7791,47.8112,227251.0
2016-11-08 15:20:00,59.53,59.56,59.43,59.45,206852.0,47.8112,47.8353,47.7309,47.747,206852.0
2016-11-08 15:30:00,59.45,59.6,59.44,59.59,424099.0,47.747,47.8674,47.7389,47.8594,424099.0
2016-11-08 15:40:00,59.58,59.64,59.56,59.57,347263.0,47.8514,47.8995,47.8353,47.8433,347263.0
2016-11-08 15:50:00,59.57,59.59,59.38,59.5,1255339.0,47.8433,47.8594,47.6907,47.7871,1255339.0
2016-11-09 09:30:00,60.09,60.6,59.7,60.38,428098.0,48.261,48.6706,47.9477,48.4939,428098.0
2016-11-09 09:40:00,60.38,60.59,60.2,60.56,436576.0,48.4939,48.6625,48.3493,48.6384,436576.0
2016-11-09 09:50:00,60.55,60.95,60.28,60.91,469962.0,48.6304,48.9517,48.4136,48.9195,469962.0
2016-11-09 10:00:00,60.91,60.98,60.53,60.53,349819.0,48.9195,48.9758,48.6143,48.6143,349819.0
2016-11-09 10:10:00,60.54,60.59,60.2,60.22,304263.0,48.6224,48.6625,48.3493,48.3654,304263.0
2016-11-09 10:20:00,60.22,60.3,60.1,60.17,301512.0,48.3654,48.4296,48.269,48.3252,301512.0
2016-11-09 10:30:00,60.17,60.21,60.0,60.0,295481.0,48.3252,48.3573,48.1887,48.1887,295481.0
2016-11-09 10:40:00,60.01,60.08,59.93,59.93,224777.0,48.1967,48.2529,48.1325,48.1325,224777.0
2016-11-09 10:50:00,59.93,60.01,59.86,59.94,204212.0,48.1325,48.1967,48.0762,48.1405,204212.0
2016-11-09 11:00:00,59.93,60.26,59.93,60.2,266260.0,48.1325,48.3975,48.1325,48.3493,266260.0
2016-11-09 11:10:00,60.21,60.53,60.21,60.45,113734.0,48.3573,48.6143,48.3573,48.5501,113734.0
2016-11-09 11:20:00,60.46,60.57,60.4,60.52,195803.0,48.5581,48.6465,48.5099,48.6063,195803.0
2016-11-09 11:30:00,60.53,60.63,60.47,60.63,289080.0,48.6143,48.6947,48.5662,48.6947,289080.0
2016-11-09 11:40:00,60.62,60.74,60.45,60.74,152739.0,48.6866,48.783,48.5501,48.783,152739.0
2016-11-09 11:50:00,60.73,60.9,60.61,60.63,162486.0,48.775,48.9115,48.6786,48.6947,162486.0
2016-11-09 12:00:00,60.64,60.66,60.24,60.28,141377.0,48.7027,48.7188,48.3814,48.4136,141377.0
2016-11-09 12:10:00,60.27,60.46,60.22,60.41,169024.0,48.4055,48.5581,48.3654,48.518,169024.0
2016-11-09 12:20:00,60.42,60.49,60.35,60.39,189602.0,48.526,48.5822,48.4698,48.5019,189602.0
2016-11-09 12:30:00,60.4,60.5,60.3,60.31,162221.0,48.5099,48.5903,48.4296,48.4377,162221.0
2016-11-09 12:40:00,60.32,60.51,60.3,60.46,161317.0,48.4457,48.5983,48.4296,48.5581,161317.0
2016-11-09 12:50:00,60.46,60.52,60.42,60.44,165291.0,48.5581,48.6063,48.526,48.5421,165291.0
2016-11-09 13:00:00,60.44,60.52,60.39,60.47,236852.0,48.5421,48.6063,48.5019,48.5662,236852.0
2016-11-09 13:10:00,60.49,60.52,60.45,60.5,281833.0,48.5822,48.6063,48.5501,48.5903,281833.0
2016-11-09 13:20:00,60.5,60.58,60.44,60.5,179647.0,48.5903,48.6545,48.5421,48.5903,179647.0
2016-11-09 13:30:00,60.5,60.63,60.49,60.6,144037.0,48.5903,48.6947,48.5822,48.6706,144037.0
2016-11-09 13:40:00,60.61,60.77,60.61,60.75,131337.0,48.6786,48.8071,48.6786,48.791,131337.0
2016-11-09 13:50:00,60.76,60.89,60.74,60.87,190805.0,48.7991,48.9035,48.783,48.8874,190805.0
2016-11-09 14:00:00,60.88,60.95,60.82,60.87,237067.0,48.8954,48.9517,48.8473,48.8874,237067.0
2016-11-09 14:10:00,60.87,60.95,60.84,60.88,265255.0,48.8874,48.9517,48.8633,48.8954,265255.0
2016-11-09 14:20:00,60.88,60.98,60.88,60.95,296122.0,48.8954,48.9758,48.8954,48.9517,296122.0
2016-11-09 14:30:00,60.95,61.05,60.95,61.04,341349.0,48.9517,49.032,48.9517,49.024,341349.0
2016-11-09 14:40:00,61.03,61.16,61.03,61.07,150956.0,49.0159,49.1203,49.0159,49.048,150956.0
2016-11-09 14:50:00,61.07,61.07,60.98,61.01,185201.0,49.048,49.048,48.9758,48.9999,185201.0
2016-11-09 15:00:00,61.01,61.04,60.98,61.01,309529.0,48.9999,49.024,48.9758,48.9999,309529.0
2016-11-09 15:10:00,61.01,61.14,60.99,61.12,885419.0,48.9999,49.1043,48.9838,49.0882,885419.0
2016-11-09 15:20:00,61.12,61.13,61.05,61.05,392303.0,49.0882,49.0962,49.032,49.032,392303.0
2016-11-09 15:30:00,61.05,61.07,60.89,60.91,483860.0,49.032,49.048,48.9035,48.9195,483860.0
2016-11-09 15:40:00,60.91,61.03,60.76,60.84,569968.0,48.9195,49.0159,48.7991,48.8633,569968.0
2016-11-09 15:50:00,60.85,60.96,60.8,60.9,850365.0,48.8714,48.9597,48.8312,48.9115,850365.0
2016-11-10 09:30:00,61.52,62.3,61.5,62.23,301253.0,49.4095,50.0359,49.3934,49.9797,301253.0
2016-11-10 09:40:00,62.22,62.5,62.21,62.41,380837.0,49.9717,50.1965,49.9636,50.1243,380837.0
2016-11-10 09:50:00,62.4,62.51,62.28,62.47,359402.0,50.1162,50.2046,50.0199,50.1724,359402.0
2016-11-10 10:00:00,62.47,62.65,62.31,62.46,329268.0,50.1724,50.317,50.0439,50.1644,329268.0
2016-11-10 10:10:00,62.45,62.58,62.35,62.46,366875.0,50.1564,50.2608,50.0761,50.1644,366875.0
2016-11-10 10:20:00,62.45,62.57,62.38,62.42,447945.0,50.1564,50.2528,50.1002,50.1323,447945.0
2016-11-10 10:30:00,62.41,62.5,62.14,62.23,361220.0,50.1243,50.1965,49.9074,49.9797,361220.0
2016-11-10 10:40:00,62.23,62.43,62.22,62.25,381312.0,49.9797,50.1403,49.9717,49.9958,381312.0
2016-11-10 10:50:00,62.26,62.31,62.04,62.05,342059.0,50.0038,50.0439,49.8271,49.8351,342059.0
2016-11-10 11:00:00,62.04,62.15,61.8,61.86,356038.0,49.8271,49.9154,49.6343,49.6825,356038.0
2016-11-10 11:10:00,61.85,62.22,61.76,62.22,161565.0,49.6745,49.9717,49.6022,49.9717,161565.0
2016-11-10 11:20:00,62.22,62.33,62.11,62.24,172740.0,49.9717,50.06,49.8833,49.9877,172740.0
2016-11-10 11:30:00,62.26,62.4,62.23,62.38,111400.0,50.0038,50.1162,49.9797,50.1002,111400.0
2016-11-10 11:40:00,62.38,62.65,62.36,62.49,168689.0,50.1002,50.317,50.0841,50.1885,168689.0
2016-11-10 11:50:00,62.48,62.6,62.39,62.49,97403.0,50.1805,50.2769,50.1082,50.1885,97403.0
2016-11-10 12:00:00,62.5,62.79,62.5,62.72,146622.0,50.1965,50.4295,50.1965,50.3732,146622.0
2016-11-10 12:10:00,62.7,63.06,62.7,63.03,216983.0,50.3572,50.6463,50.3572,50.6222,216983.0
2016-11-10 12:20:00,63.03,63.06,62.82,62.89,98922.0,50.6222,50.6463,50.4535,50.5098,98922.0
2016-11-10 12:30:00,62.89,62.97,62.69,62.71,92553.0,50.5098,50.574,50.3491,50.3652,92553.0
2016-11-10 12:40:00,62.71,62.93,62.69,62.93,133315.0,50.3652,50.5419,50.3491,50.5419,133315.0
2016-11-10 12:50:00,62.92,63.05,62.88,63.03,342825.0,50.5339,50.6383,50.5017,50.6222,342825.0
2016-11-10 13:00:00,63.03,63.07,62.9,63.07,113956.0,50.6222,50.6543,50.5178,50.6543,113956.0
2016-11-10 13:10:00,63.08,63.08,62.89,62.91,131550.0,50.6624,50.6624,50.5098,50.5258,131550.0
2016-11-10 13:20:00,62.92,63.04,62.9,63.01,100999.0,50.5339,50.6302,50.5178,50.6061,100999.0
2016-11-10 13:30:00,63.02,63.2,63.0,63.19,183346.0,50.6142,50.7587,50.5981,50.7507,183346.0
2016-11-10 13:40:00,63.2,63.26,63.09,63.26,335198.0,50.7587,50.8069,50.6704,50.8069,335198.0
2016-11-10 13:50:00,63.25,63.26,63.17,63.19,113651.0,50.7989,50.8069,50.7346,50.7507,113651.0
2016-11-10 14:00:00,63.2,63.26,63.18,63.22,90160.0,50.7587,50.8069,50.7427,50.7748,90160.0
2016-11-10 14:10:00,63.22,63.27,63.17,63.25,174592.0,50.7748,50.815,50.7346,50.7989,174592.0
2016-11-10 14:20:00,63.24,63.29,63.16,63.29,110621.0,50.7909,50.831,50.7266,50.831,110621.0
2016-11-10 14:30:00,63.28,63.31,63.15,63.22,179998.0,50.823,50.8471,50.7186,50.7748,179998.0
2016-11-10 14:40:00,63.22,63.46,63.22,63.4,203933.0,50.7748,50.9676,50.7748,50.9194,203933.0
2016-11-10 14:50:00,63.39,63.42,63.23,63.36,333723.0,50.9113,50.9354,50.7828,50.8872,333723.0
2016-11-10 15:00:00,63.36,63.46,63.33,63.37,186532.0,50.8872,50.9676,50.8632,50.8953,186532.0
2016-11-10 15:10:00,63.38,63.38,63.28,63.29,187533.0,50.9033,50.9033,50.823,50.831,187533.0
2016-11-10 15:20:00,63.29,63.42,63.29,63.4,272634.0,50.831,50.9354,50.831,50.9194,272634.0
2016-11-10 15:30:00,63.39,63.45,63.37,63.42,421851.0,50.9113,50.9595,50.8953,50.9354,421851.0
2016-11-10 15:40:00,63.42,63.47,63.36,63.43,617471.0,50.9354,50.9756,50.8872,50.9435,617471.0
2016-11-10 15:50:00,63.43,63.44,63.13,63.22,1327503.0,50.9435,50.9515,50.7025,50.7748,1327503.0
2016-11-11 09:30:00,62.93,63.21,62.72,62.85,353942.0,50.5419,50.7668,50.3732,50.4776,353942.0
2016-11-11 09:40:00,62.86,62.97,62.74,62.83,290179.0,50.4857,50.574,50.3893,50.4616,290179.0
2016-11-11 09:50:00,62.82,63.13,62.82,63.11,265280.0,50.4535,50.7025,50.4535,50.6865,265280.0
2016-11-11 10:00:00,63.12,63.12,62.95,63.02,330203.0,50.6945,50.6945,50.558,50.6142,330203.0
2016-11-11 10:10:00,63.02,63.13,62.96,63.07,231177.0,50.6142,50.7025,50.566,50.6543,231177.0
2016-11-11 10:20:00,63.07,63.11,62.94,62.96,325030.0,50.6543,50.6865,50.5499,50.566,325030.0
2016-11-11 10:30:00,62.96,63.04,62.92,62.96,248326.0,50.566,50.6302,50.5339,50.566,248326.0
2016-11-11 10:40:00,62.96,63.08,62.94,63.01,214795.0,50.566,50.6624,50.5499,50.6061,214795.0
2016-11-11 10:50:00,63.0,63.01,62.9,62.98,221704.0,50.5981,50.6061,50.5178,50.5821,221704.0
2016-11-11 11:00:00,62.97,62.99,62.85,62.94,163490.0,50.574,50.5901,50.4776,50.5499,163490.0
2016-11-11 11:10:00,62.95,62.99,62.85,62.93,175742.0,50.558,50.5901,50.4776,50.5419,175742.0
2016-11-11 11:20:00,62.93,62.93,62.81,62.9,475588.0,50.5419,50.5419,50.4455,50.5178,475588.0
2016-11-11 11:30:00,62.9,63.06,62.89,62.95,250278.0,50.5178,50.6463,50.5098,50.558,250278.0
2016-11-11 11:40:00,62.96,62.98,62.85,62.9,423184.0,50.566,50.5821,50.4776,50.5178,423184.0
2016-11-11 11:50:00,62.9,63.0,62.85,62.96,232209.0,50.5178,50.5981,50.4776,50.566,232209.0
2016-11-11 12:00:00,62.96,63.01,62.94,62.99,226763.0,50.566,50.6061,50.5499,50.5901,226763.0
2016-11-11 12:10:00,63.0,63.02,62.94,62.99,191339.0,50.5981,50.6142,50.5499,50.5901,191339.0
2016-11-11 12:20:00,62.99,63.06,62.96,63.03,159349.0,50.5901,50.6463,50.566,50.6222,159349.0
2016-11-11 12:30:00,63.04,63.09,62.93,62.97,155535.0,50.6302,50.6704,50.5419,50.574,155535.0
2016-11-11 12:40:00,62.98,63.07,62.95,62.99,103602.0,50.5821,50.6543,50.558,50.5901,103602.0
2016-11-11 12:50:00,63.0,63.04,62.95,63.0,104906.0,50.5981,50.6302,50.558,50.5981,104906.0
2016-11-11 13:00:00,63.01,63.04,62.97,63.02,197731.0,50.6061,50.6302,50.574,50.6142,197731.0
2016-11-11 13:10:00,63.02,63.07,62.97,63.01,127031.0,50.6142,50.6543,50.574,50.6061,127031.0
2016-11-11 13:20:00,63.01,63.11,62.96,63.1,192697.0,50.6061,50.6865,50.566,50.6784,192697.0
2016-11-11 13:30:00,63.1,63.12,63.05,63.09,148739.0,50.6784,50.6945,50.6383,50.6704,148739.0
2016-11-11 13:40:00,63.09,63.15,63.05,63.1,120329.0,50.6704,50.7186,50.6383,50.6784,120329.0
2016-11-11 13:50:00,63.11,63.17,63.1,63.13,131753.0,50.6865,50.7346,50.6784,50.7025,131753.0
2016-11-11 14:00:00,63.12,63.12,63.05,63.08,115788.0,50.6945,50.6945,50.6383,50.6624,115788.0
2016-11-11 14:10:00,63.08,63.11,63.04,63.11,127133.0,50.6624,50.6865,50.6302,50.6865,127133.0
2016-11-11 14:20:00,63.11,63.11,63.05,63.06,125721.0,50.6865,50.6865,50.6383,50.6463,125721.0
2016-11-11 14:30:00,63.06,63.14,63.03,63.1,142908.0,50.6463,50.7106,50.6222,50.6784,142908.0
2016-11-11 14:40:00,63.09,63.19,63.08,63.14,122180.0,50.6704,50.7507,50.6624,50.7106,122180.0
2016-11-11 14:50:00,63.14,63.2,63.13,63.16,118483.0,50.7106,50.7587,50.7025,50.7266,118483.0
2016-11-11 15:00:00,63.16,63.21,63.13,63.2,183145.0,50.7266,50.7668,50.7025,50.7587,183145.0
2016-11-11 15:10:00,63.2,63.31,63.19,63.29,216122.0,50.7587,50.8471,50.7507,50.831,216122.0
2016-11-11 15:20:00,63.29,63.35,63.25,63.31,228450.0,50.831,50.8792,50.7989,50.8471,228450.0
2016-11-11 15:30:00,63.3,63.42,63.28,63.33,232579.0,50.8391,50.9354,50.823,50.8632,232579.0
2016-11-11 15:40:00,63.33,63.48,63.33,63.41,251710.0,50.8632,50.9836,50.8632,50.9274,251710.0
2016-11-11 15:50:00,63.41,63.42,63.28,63.32,649782.0,50.9274,50.9354,50.823,50.8551,649782.0
2016-11-14 09:30:00,63.66,63.95,63.55,63.82,277801.0,51.1282,51.3611,51.0398,51.2567,277801.0
2016-11-14 09:40:00,63.84,64.08,63.67,64.05,242356.0,51.2728,51.4655,51.1362,51.4414,242356.0
2016-11-14 09:50:00,64.02,64.23,64.0,64.06,520393.0,51.4173,51.586,51.4013,51.4494,520393.0
2016-11-14 10:00:00,64.06,64.19,64.06,64.1,208413.0,51.4494,51.5539,51.4494,51.4816,208413.0
2016-11-14 10:10:00,64.1,64.49,64.06,64.49,300749.0,51.4816,51.7948,51.4494,51.7948,300749.0
2016-11-14 10:20:00,64.49,64.53,64.25,64.31,320397.0,51.7948,51.8269,51.602,51.6502,320397.0
2016-11-14 10:30:00,64.31,64.5,64.28,64.46,434708.0,51.6502,51.8028,51.6261,51.7707,434708.0
2016-11-14 10:40:00,64.46,64.49,64.29,64.34,299445.0,51.7707,51.7948,51.6342,51.6743,299445.0
2016-11-14 10:50:00,64.34,64.52,64.28,64.45,284163.0,51.6743,51.8189,51.6261,51.7627,284163.0
2016-11-14 11:00:00,64.45,64.53,64.35,64.53,269117.0,51.7627,51.8269,51.6824,51.8269,269117.0
2016-11-14 11:10:00,64.52,64.67,64.5,64.6,293907.0,51.8189,51.9394,51.8028,51.8831,293907.0
2016-11-14 11:20:00,64.58,64.64,64.55,64.59,154130.0,51.8671,51.9153,51.843,51.8751,154130.0
2016-11-14 11:30:00,64.59,64.73,64.53,64.53,163903.0,51.8751,51.9876,51.8269,51.8269,163903.0
2016-11-14 11:40:00,64.53,64.66,64.49,64.61,339156.0,51.8269,51.9313,51.7948,51.8912,339156.0
2016-11-14 11:50:00,64.59,64.72,64.47,64.52,289085.0,51.8751,51.9795,51.7787,51.8189,289085.0
2016-11-14 12:00:00,64.53,64.54,64.29,64.33,118266.0,51.8269,51.835,51.6342,51.6663,118266.0
2016-11-14 12:10:00,64.33,64.33,64.2,64.28,160461.0,51.6663,51.6663,51.5619,51.6261,160461.0
2016-11-14 12:20:00,64.27,64.37,64.25,64.29,114123.0,51.6181,51.6984,51.602,51.6342,114123.0
2016-11-14 12:30:00,64.3,64.32,64.12,64.21,122785.0,51.6422,51.6583,51.4976,51.5699,122785.0
2016-11-14 12:40:00,64.2,64.28,64.17,64.19,107592.0,51.5619,51.6261,51.5378,51.5539,107592.0
2016-11-14 12:50:00,64.19,64.25,64.14,64.2,112501.0,51.5539,51.602,51.5137,51.5619,112501.0
2016-11-14 13:00:00,64.2,64.21,64.04,64.16,165464.0,51.5619,51.5699,51.4334,51.5298,165464.0
2016-11-14 13:10:00,64.16,64.32,64.15,64.31,173307.0,51.5298,51.6583,51.5217,51.6502,173307.0
2016-11-14 13:20:00,64.31,64.35,64.19,64.35,158245.0,51.6502,51.6824,51.5539,51.6824,158245.0
2016-11-14 13:30:00,64.35,64.47,64.33,64.39,128938.0,51.6824,51.7787,51.6663,51.7145,128938.0
2016-11-14 13:40:00,64.39,64.44,64.3,64.37,91362.0,51.7145,51.7546,51.6422,51.6984,91362.0
2016-11-14 13:50:00,64.37,64.38,64.17,64.21,94262.0,51.6984,51.7065,51.5378,51.5699,94262.0
2016-11-14 14:00:00,64.21,64.24,64.13,64.2,113886.0,51.5699,51.594,51.5057,51.5619,113886.0
2016-11-14 14:10:00,64.2,64.34,64.19,64.3,124704.0,51.5619,51.6743,51.5539,51.6422,124704.0
2016-11-14 14:20:00,64.3,64.39,64.27,64.34,153596.0,51.6422,51.7145,51.6181,51.6743,153596.0
2016-11-14 14:30:00,64.34,64.37,64.23,64.26,102092.0,51.6743,51.6984,51.586,51.6101,102092.0
2016-11-14 14:40:00,64.27,64.29,64.2,64.23,133158.0,51.6181,51.6342,51.5619,51.586,133158.0
2016-11-14 14:50:00,64.23,64.29,64.17,64.28,143697.0,51.586,51.6342,51.5378,51.6261,143697.0
2016-11-14 15:00:00,64.28,64.35,64.25,64.27,139928.0,51.6261,51.6824,51.602,51.6181,139928.0
2016-11-14 15:10:00,64.26,64.38,64.26,64.37,140501.0,51.6101,51.7065,51.6101,51.6984,140501.0
2016-11-14 15:20:00,64.37,64.39,64.31,64.37,172282.0,51.6984,51.7145,51.6502,51.6984,172282.0
2016-11-14 15:30:00,64.38,64.58,64.37,64.49,258954.0,51.7065,51.8671,51.6984,51.7948,258954.0
2016-11-14 15:40:00,64.49,64.51,64.35,64.42,270554.0,51.7948,51.8109,51.6824,51.7386,270554.0
2016-11-14 15:50:00,64.41,64.48,64.33,64.44,487994.0,51.7305,51.7868,51.6663,51.7546,487994.0
2016-11-15 09:30:00,63.93,64.3,63.86,64.15,248954.0,51.345,51.6422,51.2888,51.5217,248954.0
2016-11-15 09:40:00,64.14,64.24,64.1,64.16,162031.0,51.5137,51.594,51.4816,51.5298,162031.0
2016-11-15 09:50:00,64.16,64.34,64.16,64.29,215729.0,51.5298,51.6743,51.5298,51.6342,215729.0
2016-11-15 10:00:00,64.29,64.35,64.2,64.28,467570.0,51.6342,51.6824,51.5619,51.6261,467570.0
2016-11-15 10:10:00,64.27,64.29,64.03,64.03,211809.0,51.6181,51.6342,51.4254,51.4254,211809.0
2016-11-15 10:20:00,64.04,64.04,63.73,63.85,212861.0,51.4334,51.4334,51.1844,51.2808,212861.0
2016-11-15 10:30:00,63.85,63.99,63.82,63.92,155735.0,51.2808,51.3932,51.2567,51.337,155735.0
2016-11-15 10:40:00,63.92,64.2,63.9,64.18,171865.0,51.337,51.5619,51.3209,51.5458,171865.0
2016-11-15 10:50:00,64.18,64.23,64.12,64.14,146459.0,51.5458,51.586,51.4976,51.5137,146459.0
2016-11-15 11:00:00,64.14,64.19,64.11,64.17,161208.0,51.5137,51.5539,51.4896,51.5378,161208.0
2016-11-15 11:10:00,64.17,64.26,64.16,64.22,402330.0,51.5378,51.6101,51.5298,51.578,402330.0
2016-11-15 11:20:00,64.22,64.34,64.19,64.31,199326.0,51.578,51.6743,51.5539,51.6502,199326.0
2016-11-15 11:30:00,64.31,64.45,64.28,64.36,253771.0,51.6502,51.7627,51.6261,51.6904,253771.0
2016-11-15 11:40:00,64.36,64.37,64.23,64.25,134781.0,51.6904,51.6984,51.586,51.602,134781.0
2016-11-15 11:50:00,64.26,64.31,64.17,64.31,125828.0,51.6101,51.6502,51.5378,51.6502,125828.0
2016-11-15 12:00:00,64.31,64.46,64.25,64.39,100093.0,51.6502,51.7707,51.602,51.7145,100093.0
2016-11-15 12:10:00,64.39,64.41,64.3,64.4,111157.0,51.7145,51.7305,51.6422,51.7225,111157.0
2016-11-15 12:20:00,64.41,64.42,64.34,64.36,93887.0,51.7305,51.7386,51.6743,51.6904,93887.0
2016-11-15 12:30:00,64.36,64.41,64.33,64.38,83368.0,51.6904,51.7305,51.6663,51.7065,83368.0
2016-11-15 12:40:00,64.39,64.41,64.32,64.35,113305.0,51.7145,51.7305,51.6583,51.6824,113305.0
2016-11-15 12:50:00,64.34,64.42,64.33,64.33,105739.0,51.6743,51.7386,51.6663,51.6663,105739.0
2016-11-15 13:00:00,64.33,64.43,64.31,64.37,83202.0,51.6663,51.7466,51.6502,51.6984,83202.0
2016-11-15 13:10:00,64.37,64.44,64.25,64.26,102749.0,51.6984,51.7546,51.602,51.6101,102749.0
2016-11-15 13:20:00,64.26,64.33,64.26,64.33,92732.0,51.6101,51.6663,51.6101,51.6663,92732.0
2016-11-15 13:30:00,64.32,64.39,64.32,64.39,68803.0,51.6583,51.7145,51.6583,51.7145,68803.0
2016-11-15 13:40:00,64.38,64.4,64.35,64.39,66661.0,51.7065,51.7225,51.6824,51.7145,66661.0
2016-11-15 13:50:00,64.39,64.45,64.37,64.39,121110.0,51.7145,51.7627,51.6984,51.7145,121110.0
2016-11-15 14:00:00,64.39,64.42,64.38,64.42,118755.0,51.7145,51.7386,51.7065,51.7386,118755.0
2016-11-15 14:10:00,64.43,64.49,64.41,64.46,140225.0,51.7466,51.7948,51.7305,51.7707,140225.0
2016-11-15 14:20:00,64.46,64.46,64.42,64.45,154587.0,51.7707,51.7707,51.7386,51.7627,154587.0
2016-11-15 14:30:00,64.45,64.47,64.4,64.41,130764.0,51.7627,51.7787,51.7225,51.7305,130764.0
2016-11-15 14:40:00,64.41,64.51,64.41,64.5,142880.0,51.7305,51.8109,51.7305,51.8028,142880.0
2016-11-15 14:50:00,64.5,64.52,64.44,64.47,191855.0,51.8028,51.8189,51.7546,51.7787,191855.0
2016-11-15 15:00:00,64.47,64.52,64.44,64.52,195644.0,51.7787,51.8189,51.7546,51.8189,195644.0
2016-11-15 15:10:00,64.51,64.56,64.48,64.48,263678.0,51.8109,51.851,51.7868,51.7868,263678.0
2016-11-15 15:20:00,64.49,64.55,64.45,64.52,142871.0,51.7948,51.843,51.7627,51.8189,142871.0
2016-11-15 15:30:00,64.51,64.55,64.49,64.53,185912.0,51.8109,51.843,51.7948,51.8269,185912.0
2016-11-15 15:40:00,64.53,64.56,64.48,64.49,209055.0,51.8269,51.851,51.7868,51.7948,209055.0
2016-11-15 15:50:00,64.49,64.6,64.42,64.59,437203.0,51.7948,51.8831,51.7386,51.8751,437203.0
2016-11-16 09:30:00,63.94,64.52,63.83,64.33,212077.0,51.3531,51.8189,51.2647,51.6663,212077.0
2016-11-16 09:40:00,64.31,64.45,64.28,64.34,187301.0,51.6502,51.7627,51.6261,51.6743,187301.0
2016-11-16 09:50:00,64.34,64.35,63.98,64.05,323822.0,51.6743,51.6824,51.3852,51.4414,323822.0
2016-11-16 10:00:00,64.06,64.08,63.81,63.85,138624.0,51.4494,51.4655,51.2487,51.2808,138624.0
2016-11-16 10:10:00,63.84,63.86,63.45,63.52,333504.0,51.2728,51.2888,50.9595,51.0157,333504.0
2016-11-16 10:20:00,63.52,63.87,63.51,63.85,165065.0,51.0157,51.2969,51.0077,51.2808,165065.0
2016-11-16 10:30:00,63.85,63.88,63.79,63.84,96571.0,51.2808,51.3049,51.2326,51.2728,96571.0
2016-11-16 10:40:00,63.85,63.98,63.84,63.93,92978.0,51.2808,51.3852,51.2728,51.345,92978.0
2016-11-16 10:50:00,63.93,64.08,63.91,63.97,127726.0,51.345,51.4655,51.329,51.3772,127726.0
2016-11-16 11:00:00,63.97,64.02,63.91,64.02,109365.0,51.3772,51.4173,51.329,51.4173,109365.0
2016-11-16 11:10:00,64.02,64.06,63.99,64.03,78026.0,51.4173,51.4494,51.3932,51.4254,78026.0
2016-11-16 11:20:00,64.02,64.05,63.93,63.97,94113.0,51.4173,51.4414,51.345,51.3772,94113.0
2016-11-16 11:30:00,63.96,63.97,63.9,63.94,119214.0,51.3691,51.3772,51.3209,51.3531,119214.0
2016-11-16 11:40:00,63.94,64.02,63.91,63.99,141682.0,51.3531,51.4173,51.329,51.3932,141682.0
2016-11-16 11:50:00,63.99,64.11,63.95,64.08,316758.0,51.3932,51.4896,51.3611,51.4655,316758.0
2016-11-16 12:00:00,64.09,64.12,63.93,63.94,125927.0,51.4735,51.4976,51.345,51.3531,125927.0
2016-11-16 12:10:00,63.94,63.96,63.91,63.94,89192.0,51.3531,51.3691,51.329,51.3531,89192.0
2016-11-16 12:20:00,63.94,64.18,63.94,64.14,93184.0,51.3531,51.5458,51.3531,51.5137,93184.0
2016-11-16 12:30:00,64.15,64.19,64.12,64.19,76132.0,51.5217,51.5539,51.4976,51.5539,76132.0
2016-11-16 12:40:00,64.19,64.2,64.05,64.13,92042.0,51.5539,51.5619,51.4414,51.5057,92042.0
2016-11-16 12:50:00,64.13,64.21,64.11,64.2,77274.0,51.5057,51.5699,51.4896,51.5619,77274.0
2016-11-16 13:00:00,64.2,64.21,64.12,64.14,85152.0,51.5619,51.5699,51.4976,51.5137,85152.0
2016-11-16 13:10:00,64.14,64.19,64.12,64.18,63033.0,51.5137,51.5539,51.4976,51.5458,63033.0
2016-11-16 13:20:00,64.17,64.2,64.01,64.01,74565.0,51.5378,51.5619,51.4093,51.4093,74565.0
2016-11-16 13:30:00,64.01,64.1,64.01,64.06,82528.0,51.4093,51.4816,51.4093,51.4494,82528.0
2016-11-16 13:40:00,64.06,64.1,64.02,64.03,50213.0,51.4494,51.4816,51.4173,51.4254,50213.0
2016-11-16 13:50:00,64.03,64.1,64.01,64.08,83796.0,51.4254,51.4816,51.4093,51.4655,83796.0
2016-11-16 14:00:00,64.08,64.22,64.07,64.22,113883.0,51.4655,51.578,51.4575,51.578,113883.0
2016-11-16 14:10:00,64.22,64.34,64.21,64.33,128107.0,51.578,51.6743,51.5699,51.6663,128107.0
2016-11-16 14:20:00,64.33,64.35,64.25,64.31,77253.0,51.6663,51.6824,51.602,51.6502,77253.0
2016-11-16 14:30:00,64.3,64.38,64.28,64.36,115137.0,51.6422,51.7065,51.6261,51.6904,115137.0
2016-11-16 14:40:00,64.36,64.41,64.31,64.33,147109.0,51.6904,51.7305,51.6502,51.6663,147109.0
2016-11-16 14:50:00,64.33,64.34,64.27,64.29,102711.0,51.6663,51.6743,51.6181,51.6342,102711.0
2016-11-16 15:00:00,64.29,64.33,64.27,64.28,75803.0,51.6342,51.6663,51.6181,51.6261,75803.0
2016-11-16 15:10:00,64.28,64.34,64.28,64.34,114930.0,51.6261,51.6743,51.6261,51.6743,114930.0
2016-11-16 15:20:00,64.33,64.36,64.2,64.2,116015.0,51.6663,51.6904,51.5619,51.5619,116015.0
2016-11-16 15:30:00,64.2,64.21,64.11,64.11,133593.0,51.5619,51.5699,51.4896,51.4896,133593.0
2016-11-16 15:40:00,64.12,64.19,64.1,64.1,174485.0,51.4976,51.5539,51.4816,51.4816,174485.0
2016-11-16 15:50:00,64.11,64.14,64.06,64.09,420983.0,51.4896,51.5137,51.4494,51.4735,420983.0
2016-11-17 09:30:00,63.95,64.24,63.95,64.1,220896.0,51.3611,51.594,51.3611,51.4816,220896.0
2016-11-17 09:40:00,64.1,64.23,64.03,64.22,375647.0,51.4816,51.586,51.4254,51.578,375647.0
2016-11-17 09:50:00,64.22,64.46,64.21,64.29,190701.0,51.578,51.7707,51.5699,51.6342,190701.0
2016-11-17 10:00:00,64.29,64.4,64.29,64.38,255752.0,51.6342,51.7225,51.6342,51.7065,255752.0
2016-11-17 10:10:00,64.39,64.4,64.34,64.4,152392.0,51.7145,51.7225,51.6743,51.7225,152392.0
2016-11-17 10:20:00,64.39,64.45,64.3,64.31,169748.0,51.7145,51.7627,51.6422,51.6502,169748.0
2016-11-17 10:30:00,64.31,64.32,64.2,64.22,231397.0,51.6502,51.6583,51.5619,51.578,231397.0
2016-11-17 10:40:00,64.22,64.22,64.11,64.16,87474.0,51.578,51.578,51.4896,51.5298,87474.0
2016-11-17 10:50:00,64.16,64.17,64.05,64.11,165495.0,51.5298,51.5378,51.4414,51.4896,165495.0
2016-11-17 11:00:00,64.12,64.28,64.1,64.27,56083.0,51.4976,51.6261,51.4816,51.6181,56083.0
2016-11-17 11:10:00,64.28,64.39,64.27,64.3,104281.0,51.6261,51.7145,51.6181,51.6422,104281.0
2016-11-17 11:20:00,64.31,64.37,64.3,64.3,49742.0,51.6502,51.6984,51.6422,51.6422,49742.0
2016-11-17 11:30:00,64.31,64.38,64.29,64.37,103361.0,51.6502,51.7065,51.6342,51.6984,103361.0
2016-11-17 11:40:00,64.36,64.45,64.33,64.42,182899.0,51.6904,51.7627,51.6663,51.7386,182899.0
2016-11-17 11:50:00,64.41,64.46,64.39,64.39,70593.0,51.7305,51.7707,51.7145,51.7145,70593.0
2016-11-17 12:00:00,64.39,64.42,64.35,64.38,65640.0,51.7145,51.7386,51.6824,51.7065,65640.0
2016-11-17 12:10:00,64.39,64.4,64.37,64.39,118622.0,51.7145,51.7225,51.6984,51.7145,118622.0
2016-11-17 12:20:00,64.4,64.41,64.36,64.38,76184.0,51.7225,51.7305,51.6904,51.7065,76184.0
2016-11-17 12:30:00,64.38,64.39,64.31,64.33,148515.0,51.7065,51.7145,51.6502,51.6663,148515.0
2016-11-17 12:40:00,64.33,64.35,64.29,64.34,107618.0,51.6663,51.6824,51.6342,51.6743,107618.0
2016-11-17 12:50:00,64.34,64.35,64.29,64.32,68171.0,51.6743,51.6824,51.6342,51.6583,68171.0
2016-11-17 13:00:00,64.32,64.38,64.3,64.34,76706.0,51.6583,51.7065,51.6422,51.6743,76706.0
2016-11-17 13:10:00,64.34,64.36,64.31,64.34,55151.0,51.6743,51.6904,51.6502,51.6743,55151.0
2016-11-17 13:20:00,64.34,64.36,64.3,64.31,52472.0,51.6743,51.6904,51.6422,51.6502,52472.0
2016-11-17 13:30:00,64.32,64.36,64.31,64.33,62398.0,51.6583,51.6904,51.6502,51.6663,62398.0
2016-11-17 13:40:00,64.33,64.33,64.28,64.3,54119.0,51.6663,51.6663,51.6261,51.6422,54119.0
2016-11-17 13:50:00,64.3,64.32,64.28,64.28,65935.0,51.6422,51.6583,51.6261,51.6261,65935.0
2016-11-17 14:00:00,64.28,64.29,64.19,64.2,111453.0,51.6261,51.6342,51.5539,51.5619,111453.0
2016-11-17 14:10:00,64.2,64.2,64.13,64.16,145189.0,51.5619,51.5619,51.5057,51.5298,145189.0
2016-11-17 14:20:00,64.16,64.22,64.13,64.22,108838.0,51.5298,51.578,51.5057,51.578,108838.0
2016-11-17 14:30:00,64.21,64.26,64.15,64.25,87957.0,51.5699,51.6101,51.5217,51.602,87957.0
2016-11-17 14:40:00,64.25,64.26,64.19,64.23,72240.0,51.602,51.6101,51.5539,51.586,72240.0
2016-11-17 14:50:00,64.23,64.25,64.19,64.25,66895.0,51.586,51.602,51.5539,51.602,66895.0
2016-11-17 15:00:00,64.24,64.25,64.17,64.18,123964.0,51.594,51.602,51.5378,51.5458,123964.0
2016-11-17 15:10:00,64.19,64.2,64.11,64.12,135831.0,51.5539,51.5619,51.4896,51.4976,135831.0
2016-11-17 15:20:00,64.12,64.22,64.1,64.16,109618.0,51.4976,51.578,51.4816,51.5298,109618.0
2016-11-17 15:30:00,64.17,64.23,64.16,64.21,210893.0,51.5378,51.586,51.5298,51.5699,210893.0
2016-11-17 15:40:00,64.21,64.22,64.12,64.13,222033.0,51.5699,51.578,51.4976,51.5057,222033.0
2016-11-17 15:50:00,64.12,64.23,64.1,64.22,516821.0,51.4976,51.586,51.4816,51.578,516821.0
2016-11-18 09:30:00,64.14,64.23,64.0,64.14,394461.0,51.5137,51.586,51.4013,51.5137,394461.0
2016-11-18 09:40:00,64.16,64.23,63.94,64.11,72590.0,51.5298,51.586,51.3531,51.4896,72590.0
2016-11-18 09:50:00,64.12,64.18,64.04,64.05,157656.0,51.4976,51.5458,51.4334,51.4414,157656.0
2016-11-18 10:00:00,64.06,64.16,64.06,64.09,65738.0,51.4494,51.5298,51.4494,51.4735,65738.0
2016-11-18 10:10:00,64.1,64.1,64.06,64.08,75071.0,51.4816,51.4816,51.4494,51.4655,75071.0
2016-11-18 10:20:00,64.08,64.13,64.0,64.01,92918.0,51.4655,51.5057,51.4013,51.4093,92918.0
2016-11-18 10:30:00,64.01,64.02,63.92,63.98,87494.0,51.4093,51.4173,51.337,51.3852,87494.0
2016-11-18 10:40:00,63.98,63.98,63.88,63.93,67549.0,51.3852,51.3852,51.3049,51.345,67549.0
2016-11-18 10:50:00,63.94,63.97,63.78,63.79,80120.0,51.3531,51.3772,51.2246,51.2326,80120.0
2016-11-18 11:00:00,63.77,63.82,63.69,63.77,154209.0,51.2165,51.2567,51.1523,51.2165,154209.0
2016-11-18 11:10:00,63.78,63.79,63.65,63.69,100487.0,51.2246,51.2326,51.1202,51.1523,100487.0
2016-11-18 11:20:00,63.69,63.71,63.62,63.63,125672.0,51.1523,51.1683,51.0961,51.1041,125672.0
2016-11-18 11:30:00,63.63,63.64,63.57,63.57,59219.0,51.1041,51.1121,51.0559,51.0559,59219.0
2016-11-18 11:40:00,63.58,63.6,63.51,63.53,58033.0,51.0639,51.08,51.0077,51.0238,58033.0
2016-11-18 11:50:00,63.54,63.55,63.46,63.48,82270.0,51.0318,51.0398,50.9676,50.9836,82270.0
2016-11-18 12:00:00,63.47,63.53,63.47,63.48,67437.0,50.9756,51.0238,50.9756,50.9836,67437.0
2016-11-18 12:10:00,63.48,63.52,63.45,63.5,121337.0,50.9836,51.0157,50.9595,50.9997,121337.0
2016-11-18 12:20:00,63.51,63.53,63.48,63.52,100775.0,51.0077,51.0238,50.9836,51.0157,100775.0
2016-11-18 12:30:00,63.51,63.59,63.49,63.58,57655.0,51.0077,51.072,50.9917,51.0639,57655.0
2016-11-18 12:40:00,63.59,63.69,63.58,63.63,62387.0,51.072,51.1523,51.0639,51.1041,62387.0
2016-11-18 12:50:00,63.63,63.66,63.62,63.66,89403.0,51.1041,51.1282,51.0961,51.1282,89403.0
2016-11-18 13:00:00,63.65,63.87,63.64,63.8,112014.0,51.1202,51.2969,51.1121,51.2406,112014.0
2016-11-18 13:10:00,63.81,63.85,63.78,63.8,45668.0,51.2487,51.2808,51.2246,51.2406,45668.0
2016-11-18 13:20:00,63.8,63.9,63.75,63.88,83542.0,51.2406,51.3209,51.2005,51.3049,83542.0
2016-11-18 13:30:00,63.87,63.94,63.84,63.94,87518.0,51.2969,51.3531,51.2728,51.3531,87518.0
2016-11-18 13:40:00,63.94,63.96,63.89,63.9,38673.0,51.3531,51.3691,51.3129,51.3209,38673.0
2016-11-18 13:50:00,63.9,63.91,63.8,63.83,48366.0,51.3209,51.329,51.2406,51.2647,48366.0
2016-11-18 14:00:00,63.83,63.85,63.76,63.76,50836.0,51.2647,51.2808,51.2085,51.2085,50836.0
2016-11-18 14:10:00,63.76,63.8,63.74,63.75,54828.0,51.2085,51.2406,51.1924,51.2005,54828.0
2016-11-18 14:20:00,63.74,63.76,63.68,63.69,57555.0,51.1924,51.2085,51.1443,51.1523,57555.0
2016-11-18 14:30:00,63.69,63.71,63.63,63.66,80132.0,51.1523,51.1683,51.1041,51.1282,80132.0
2016-11-18 14:40:00,63.66,63.78,63.65,63.76,55057.0,51.1282,51.2246,51.1202,51.2085,55057.0
2016-11-18 14:50:00,63.75,63.75,63.67,63.69,43971.0,51.2005,51.2005,51.1362,51.1523,43971.0
2016-11-18 15:00:00,63.69,63.75,63.68,63.75,51038.0,51.1523,51.2005,51.1443,51.2005,51038.0
2016-11-18 15:10:00,63.75,63.8,63.74,63.8,57406.0,51.2005,51.2406,51.1924,51.2406,57406.0
2016-11-18 15:20:00,63.8,63.87,63.76,63.85,63502.0,51.2406,51.2969,51.2085,51.2808,63502.0
2016-11-18 15:30:00,63.85,63.98,63.84,63.91,136756.0,51.2808,51.3852,51.2728,51.329,136756.0
2016-11-18 15:40:00,63.91,63.97,63.9,63.94,119254.0,51.329,51.3772,51.3209,51.3531,119254.0
2016-11-18 15:50:00,63.93,63.95,63.86,63.91,323164.0,51.345,51.3611,51.2888,51.329,323164.0
2016-11-21 09:30:00,64.0,64.11,63.66,63.8,205379.0,51.4013,51.4896,51.1282,51.2406,205379.0
2016-11-21 09:40:00,63.82,63.97,63.76,63.82,170593.0,51.2567,51.3772,51.2085,51.2567,170593.0
2016-11-21 09:50:00,63.82,63.89,63.82,63.88,73503.0,51.2567,51.3129,51.2567,51.3049,73503.0
2016-11-21 10:00:00,63.89,63.96,63.83,63.9,91182.0,51.3129,51.3691,51.2647,51.3209,91182.0
2016-11-21 10:10:00,63.9,63.93,63.84,63.85,156420.0,51.3209,51.345,51.2728,51.2808,156420.0
2016-11-21 10:20:00,63.84,63.86,63.74,63.82,73993.0,51.2728,51.2888,51.1924,51.2567,73993.0
2016-11-21 10:30:00,63.82,63.89,63.81,63.82,80339.0,51.2567,51.3129,51.2487,51.2567,80339.0
2016-11-21 10:40:00,63.82,63.96,63.82,63.93,84485.0,51.2567,51.3691,51.2567,51.345,84485.0
2016-11-21 10:50:00,63.93,64.03,63.92,64.01,114923.0,51.345,51.4254,51.337,51.4093,114923.0
2016-11-21 11:00:00,64.01,64.05,64.0,64.02,71270.0,51.4093,51.4414,51.4013,51.4173,71270.0
2016-11-21 11:10:00,64.01,64.09,64.01,64.08,61323.0,51.4093,51.4735,51.4093,51.4655,61323.0
2016-11-21 11:20:00,64.08,64.12,64.08,64.09,61792.0,51.4655,51.4976,51.4655,51.4735,61792.0
2016-11-21 11:30:00,64.09,64.1,64.04,64.08,82899.0,51.4735,51.4816,51.4334,51.4655,82899.0
2016-11-21 11:40:00,64.09,64.11,64.07,64.1,46522.0,51.4735,51.4896,51.4575,51.4816,46522.0
2016-11-21 11:50:00,64.1,64.15,64.08,64.08,79075.0,51.4816,51.5217,51.4655,51.4655,79075.0
2016-11-21 12:00:00,64.08,64.13,64.07,64.11,51573.0,51.4655,51.5057,51.4575,51.4896,51573.0
2016-11-21 12:10:00,64.12,64.12,63.98,64.06,49549.0,51.4976,51.4976,51.3852,51.4494,49549.0
2016-11-21 12:20:00,64.05,64.08,64.0,64.0,33062.0,51.4414,51.4655,51.4013,51.4013,33062.0
2016-11-21 12:30:00,64.0,64.05,63.98,63.98,74117.0,51.4013,51.4414,51.3852,51.3852,74117.0
2016-11-21 12:40:00,63.98,64.19,63.98,64.19,42802.0,51.3852,51.5539,51.3852,51.5539,42802.0
2016-11-21 12:50:00,64.17,64.21,64.12,64.15,84765.0,51.5378,51.5699,51.4976,51.5217,84765.0
2016-11-21 13:00:00,64.14,64.25,64.14,64.18,71791.0,51.5137,51.602,51.5137,51.5458,71791.0
2016-11-21 13:10:00,64.19,64.19,64.12,64.15,75489.0,51.5539,51.5539,51.4976,51.5217,75489.0
2016-11-21 13:20:00,64.14,64.2,64.11,64.11,177877.0,51.5137,51.5619,51.4896,51.4896,177877.0
2016-11-21 13:30:00,64.12,64.12,64.03,64.06,47437.0,51.4976,51.4976,51.4254,51.4494,47437.0
2016-11-21 13:40:00,64.05,64.08,64.03,64.07,39091.0,51.4414,51.4655,51.4254,51.4575,39091.0
2016-11-21 13:50:00,64.07,64.09,64.02,64.03,60379.0,51.4575,51.4735,51.4173,51.4254,60379.0
2016-11-21 14:00:00,64.03,64.07,64.02,64.06,54990.0,51.4254,51.4575,51.4173,51.4494,54990.0
2016-11-21 14:10:00,64.06,64.1,64.04,64.09,59167.0,51.4494,51.4816,51.4334,51.4735,59167.0
2016-11-21 14:20:00,64.09,64.09,64.0,64.07,136184.0,51.4735,51.4735,51.4013,51.4575,136184.0
2016-11-21 14:30:00,64.08,64.1,64.01,64.01,56686.0,51.4655,51.4816,51.4093,51.4093,56686.0
2016-11-21 14:40:00,64.0,64.02,63.98,64.01,58715.0,51.4013,51.4173,51.3852,51.4093,58715.0
2016-11-21 14:50:00,64.01,64.02,63.94,63.95,65158.0,51.4093,51.4173,51.3531,51.3611,65158.0
2016-11-21 15:00:00,63.95,63.96,63.91,63.93,55362.0,51.3611,51.3691,51.329,51.345,55362.0
2016-11-21 15:10:00,63.94,63.96,63.91,63.92,73208.0,51.3531,51.3691,51.329,51.337,73208.0
2016-11-21 15:20:00,63.92,63.96,63.91,63.95,69470.0,51.337,51.3691,51.329,51.3611,69470.0
2016-11-21 15:30:00,63.95,63.97,63.93,63.94,100859.0,51.3611,51.3772,51.345,51.3531,100859.0
2016-11-21 15:40:00,63.95,63.95,63.83,63.94,172765.0,51.3611,51.3611,51.2647,51.3531,172765.0
2016-11-21 15:50:00,63.95,63.98,63.9,63.92,346319.0,51.3611,51.3852,51.3209,51.337,346319.0
2016-11-22 09:30:00,64.03,64.12,63.94,64.02,208880.0,51.4254,51.4976,51.3531,51.4173,208880.0
2016-11-22 09:40:00,64.03,64.04,63.94,63.95,163684.0,51.4254,51.4334,51.3531,51.3611,163684.0
2016-11-22 09:50:00,63.95,64.03,63.94,64.02,134697.0,51.3611,51.4254,51.3531,51.4173,134697.0
2016-11-22 10:00:00,64.02,64.03,63.87,63.87,117803.0,51.4173,51.4254,51.2969,51.2969,117803.0
2016-11-22 10:10:00,63.87,63.88,63.84,63.86,80681.0,51.2969,51.3049,51.2728,51.2888,80681.0
2016-11-22 10:20:00,63.86,63.87,63.63,63.65,128357.0,51.2888,51.2969,51.1041,51.1202,128357.0
2016-11-22 10:30:00,63.65,63.81,63.64,63.69,121537.0,51.1202,51.2487,51.1121,51.1523,121537.0
2016-11-22 10:40:00,63.69,63.7,63.53,63.56,166184.0,51.1523,51.1603,51.0238,51.0479,166184.0
2016-11-22 10:50:00,63.56,63.65,63.5,63.6,129686.0,51.0479,51.1202,50.9997,51.08,129686.0
2016-11-22 11:00:00,63.6,63.65,63.6,63.61,107413.0,51.08,51.1202,51.08,51.088,107413.0
2016-11-22 11:10:00,63.61,63.63,63.52,63.61,167645.0,51.088,51.1041,51.0157,51.088,167645.0
2016-11-22 11:20:00,63.62,63.62,63.48,63.49,178823.0,51.0961,51.0961,50.9836,50.9917,178823.0
2016-11-22 11:30:00,63.5,63.54,63.24,63.33,256886.0,50.9997,51.0318,50.7909,50.8632,256886.0
2016-11-22 11:40:00,63.33,63.36,63.29,63.31,137513.0,50.8632,50.8872,50.831,50.8471,137513.0
2016-11-22 11:50:00,63.31,63.34,63.29,63.29,100143.0,50.8471,50.8712,50.831,50.831,100143.0
2016-11-22 12:00:00,63.28,63.28,63.17,63.18,121475.0,50.823,50.823,50.7346,50.7427,121475.0
2016-11-22 12:10:00,63.18,63.23,63.09,63.19,108114.0,50.7427,50.7828,50.6704,50.7507,108114.0
2016-11-22 12:20:00,63.19,63.23,63.18,63.21,117073.0,50.7507,50.7828,50.7427,50.7668,117073.0
2016-11-22 12:30:00,63.22,63.25,63.14,63.21,123345.0,50.7748,50.7989,50.7106,50.7668,123345.0
2016-11-22 12:40:00,63.22,63.3,63.21,63.28,138258.0,50.7748,50.8391,50.7668,50.823,138258.0
2016-11-22 12:50:00,63.27,63.29,63.26,63.29,111758.0,50.815,50.831,50.8069,50.831,111758.0
2016-11-22 13:00:00,63.29,63.44,63.28,63.44,48248.0,50.831,50.9515,50.823,50.9515,48248.0
2016-11-22 13:10:00,63.44,63.49,63.4,63.48,86419.0,50.9515,50.9917,50.9194,50.9836,86419.0
2016-11-22 13:20:00,63.48,63.75,63.48,63.72,254340.0,50.9836,51.2005,50.9836,51.1764,254340.0
2016-11-22 13:30:00,63.73,63.83,63.72,63.77,348180.0,51.1844,51.2647,51.1764,51.2165,348180.0
2016-11-22 13:40:00,63.76,63.8,63.72,63.75,221107.0,51.2085,51.2406,51.1764,51.2005,221107.0
2016-11-22 13:50:00,63.75,63.77,63.67,63.67,172188.0,51.2005,51.2165,51.1362,51.1362,172188.0
2016-11-22 14:00:00,63.68,63.77,63.67,63.76,208341.0,51.1443,51.2165,51.1362,51.2085,208341.0
2016-11-22 14:10:00,63.76,63.77,63.71,63.76,74465.0,51.2085,51.2165,51.1683,51.2085,74465.0
2016-11-22 14:20:00,63.75,63.79,63.74,63.79,80144.0,51.2005,51.2326,51.1924,51.2326,80144.0
2016-11-22 14:30:00,63.78,63.87,63.78,63.86,64294.0,51.2246,51.2969,51.2246,51.2888,64294.0
2016-11-22 14:40:00,63.86,63.92,63.85,63.92,104114.0,51.2888,51.337,51.2808,51.337,104114.0
2016-11-22 14:50:00,63.92,63.94,63.87,63.87,59874.0,51.337,51.3531,51.2969,51.2969,59874.0
2016-11-22 15:00:00,63.87,63.98,63.87,63.94,132164.0,51.2969,51.3852,51.2969,51.3531,132164.0
2016-11-22 15:10:00,63.94,63.99,63.93,63.98,57685.0,51.3531,51.3932,51.345,51.3852,57685.0
2016-11-22 15:20:00,63.98,64.02,63.92,64.01,110338.0,51.3852,51.4173,51.337,51.4093,110338.0
2016-11-22 15:30:00,64.02,64.07,64.0,64.03,152958.0,51.4173,51.4575,51.4013,51.4254,152958.0
2016-11-22 15:40:00,64.03,64.09,63.98,63.99,137677.0,51.4254,51.4735,51.3852,51.3932,137677.0
2016-11-22 15:50:00,63.98,64.1,63.97,64.01,467705.0,51.3852,51.4816,51.3772,51.4093,467705.0
2016-11-23 09:30:00,64.14,64.26,63.84,64.12,327522.0,51.5137,51.6101,51.2728,51.4976,327522.0
2016-11-23 09:40:00,64.12,64.23,63.82,64.03,197498.0,51.4976,51.586,51.2567,51.4254,197498.0
2016-11-23 09:50:00,64.03,64.17,63.99,64.12,169153.0,51.4254,51.5378,51.3932,51.4976,169153.0
2016-11-23 10:00:00,64.13,64.35,64.06,64.33,313246.0,51.5057,51.6824,51.4494,51.6663,313246.0
2016-11-23 10:10:00,64.33,64.34,64.18,64.28,144089.0,51.6663,51.6743,51.5458,51.6261,144089.0
2016-11-23 10:20:00,64.28,64.3,64.22,64.25,96545.0,51.6261,51.6422,51.578,51.602,96545.0
2016-11-23 10:30:00,64.25,64.39,64.21,64.21,97942.0,51.602,51.7145,51.5699,51.5699,97942.0
2016-11-23 10:40:00,64.21,64.22,64.17,64.17,103394.0,51.5699,51.578,51.5378,51.5378,103394.0
2016-11-23 10:50:00,64.17,64.33,64.17,64.32,98994.0,51.5378,51.6663,51.5378,51.6583,98994.0
2016-11-23 11:00:00,64.32,64.33,64.21,64.22,83212.0,51.6583,51.6663,51.5699,51.578,83212.0
2016-11-23 11:10:00,64.21,64.23,64.14,64.19,63598.0,51.5699,51.586,51.5137,51.5539,63598.0
2016-11-23 11:20:00,64.19,64.26,64.15,64.25,67269.0,51.5539,51.6101,51.5217,51.602,67269.0
2016-11-23 11:30:00,64.26,64.35,64.24,64.31,101162.0,51.6101,51.6824,51.594,51.6502,101162.0
2016-11-23 11:40:00,64.31,64.38,64.28,64.37,133369.0,51.6502,51.7065,51.6261,51.6984,133369.0
2016-11-23 11:50:00,64.36,64.45,64.36,64.44,86157.0,51.6904,51.7627,51.6904,51.7546,86157.0
2016-11-23 12:00:00,64.44,64.49,64.3,64.33,105515.0,51.7546,51.7948,51.6422,51.6663,105515.0
2016-11-23 12:10:00,64.34,64.36,64.24,64.24,45343.0,51.6743,51.6904,51.594,51.594,45343.0
2016-11-23 12:20:00,64.23,64.25,64.15,64.15,51143.0,51.586,51.602,51.5217,51.5217,51143.0
2016-11-23 12:30:00,64.15,64.23,64.15,64.22,38971.0,51.5217,51.586,51.5217,51.578,38971.0
2016-11-23 12:40:00,64.22,64.3,64.2,64.24,33974.0,51.578,51.6422,51.5619,51.594,33974.0
2016-11-23 12:50:00,64.24,64.26,64.17,64.25,53704.0,51.594,51.6101,51.5378,51.602,53704.0
2016-11-23 13:00:00,64.25,64.3,64.19,64.22,72763.0,51.602,51.6422,51.5539,51.578,72763.0
2016-11-23 13:10:00,64.23,64.3,64.22,64.26,60740.0,51.586,51.6422,51.578,51.6101,60740.0
2016-11-23 13:20:00,64.25,64.29,64.21,64.26,35480.0,51.602,51.6342,51.5699,51.6101,35480.0
2016-11-23 13:30:00,64.26,64.29,64.23,64.23,51620.0,51.6101,51.6342,51.586,51.586,51620.0
2016-11-23 13:40:00,64.24,64.28,64.22,64.28,32206.0,51.594,51.6261,51.578,51.6261,32206.0
2016-11-23 13:50:00,64.28,64.28,64.21,64.23,27234.0,51.6261,51.6261,51.5699,51.586,27234.0
2016-11-23 14:00:00,64.23,64.28,64.18,64.19,69082.0,51.586,51.6261,51.5458,51.5539,69082.0
2016-11-23 14:10:00,64.19,64.33,64.19,64.3,66127.0,51.5539,51.6663,51.5539,51.6422,66127.0
2016-11-23 14:20:00,64.31,64.35,64.3,64.34,50524.0,51.6502,51.6824,51.6422,51.6743,50524.0
2016-11-23 14:30:00,64.35,64.39,64.29,64.33,49657.0,51.6824,51.7145,51.6342,51.6663,49657.0
2016-11-23 14:40:00,64.33,64.4,64.32,64.37,60876.0,51.6663,51.7225,51.6583,51.6984,60876.0
2016-11-23 14:50:00,64.37,64.4,64.3,64.37,66760.0,51.6984,51.7225,51.6422,51.6984,66760.0
2016-11-23 15:00:00,64.37,64.42,64.36,64.42,56997.0,51.6984,51.7386,51.6904,51.7386,56997.0
2016-11-23 15:10:00,64.42,64.46,64.39,64.44,59964.0,51.7386,51.7707,51.7145,51.7546,59964.0
2016-11-23 15:20:00,64.43,64.44,64.39,64.42,93588.0,51.7466,51.7546,51.7145,51.7386,93588.0
2016-11-23 15:30:00,64.43,64.44,64.37,64.38,83962.0,51.7466,51.7546,51.6984,51.7065,83962.0
2016-11-23 15:40:00,64.39,64.44,64.33,64.34,137115.0,51.7145,51.7546,51.6663,51.6743,137115.0
2016-11-23 15:50:00,64.33,64.37,64.27,64.33,231003.0,51.6663,51.6984,51.6181,51.6663,231003.0
2016-11-25 09:30:00,64.02,64.5,64.02,64.38,188353.0,51.4173,51.8028,51.4173,51.7065,188353.0
2016-11-25 09:40:00,64.39,64.49,64.37,64.39,96044.0,51.7145,51.7948,51.6984,51.7145,96044.0
2016-11-25 09:50:00,64.41,64.5,64.41,64.48,86579.0,51.7305,51.8028,51.7305,51.7868,86579.0
2016-11-25 10:00:00,64.47,64.58,64.46,64.53,81000.0,51.7787,51.8671,51.7707,51.8269,81000.0
2016-11-25 10:10:00,64.53,64.55,64.4,64.41,70649.0,51.8269,51.843,51.7225,51.7305,70649.0
2016-11-25 10:20:00,64.41,64.48,64.4,64.46,72457.0,51.7305,51.7868,51.7225,51.7707,72457.0
2016-11-25 10:30:00,64.46,64.48,64.4,64.41,49680.0,51.7707,51.7868,51.7225,51.7305,49680.0
2016-11-25 10:40:00,64.41,64.41,64.34,64.34,68496.0,51.7305,51.7305,51.6743,51.6743,68496.0
2016-11-25 10:50:00,64.34,64.41,64.28,64.28,168683.0,51.6743,51.7305,51.6261,51.6261,168683.0
2016-11-25 11:00:00,64.28,64.35,64.27,64.35,39385.0,51.6261,51.6824,51.6181,51.6824,39385.0
2016-11-25 11:10:00,64.34,64.42,64.33,64.41,61270.0,51.6743,51.7386,51.6663,51.7305,61270.0
2016-11-25 11:20:00,64.4,64.42,64.32,64.34,76854.0,51.7225,51.7386,51.6583,51.6743,76854.0
2016-11-25 11:30:00,64.35,64.39,64.31,64.38,79588.0,51.6824,51.7145,51.6502,51.7065,79588.0
2016-11-25 11:40:00,64.38,64.43,64.36,64.42,33349.0,51.7065,51.7466,51.6904,51.7386,33349.0
2016-11-25 11:50:00,64.41,64.42,64.34,64.41,41952.0,51.7305,51.7386,51.6743,51.7305,41952.0
2016-11-25 12:00:00,64.41,64.43,64.37,64.41,35639.0,51.7305,51.7466,51.6984,51.7305,35639.0
2016-11-25 12:10:00,64.41,64.44,64.38,64.44,41244.0,51.7305,51.7546,51.7065,51.7546,41244.0
2016-11-25 12:20:00,64.43,64.51,64.43,64.45,67218.0,51.7466,51.8109,51.7466,51.7627,67218.0
2016-11-25 12:30:00,64.45,64.47,64.37,64.39,52004.0,51.7627,51.7787,51.6984,51.7145,52004.0
2016-11-25 12:40:00,64.39,64.42,64.34,64.34,94912.0,51.7145,51.7386,51.6743,51.6743,94912.0
2016-11-25 12:50:00,64.35,64.45,64.31,64.44,128116.0,51.6824,51.7627,51.6502,51.7546,128116.0
2016-11-28 09:30:00,63.98,64.5,63.94,64.44,191158.0,51.3852,51.8028,51.3531,51.7546,191158.0
2016-11-28 09:40:00,64.45,64.47,64.34,64.4,144656.0,51.7627,51.7787,51.6743,51.7225,144656.0
2016-11-28 09:50:00,64.4,64.43,64.17,64.21,176959.0,51.7225,51.7466,51.5378,51.5699,176959.0
2016-11-28 10:00:00,64.21,64.24,64.1,64.22,169777.0,51.5699,51.594,51.4816,51.578,169777.0
2016-11-28 10:10:00,64.22,64.26,63.96,63.97,125665.0,51.578,51.6101,51.3691,51.3772,125665.0
2016-11-28 10:20:00,63.97,63.98,63.85,63.92,108370.0,51.3772,51.3852,51.2808,51.337,108370.0
2016-11-28 10:30:00,63.91,64.04,63.86,63.9,95325.0,51.329,51.4334,51.2888,51.3209,95325.0
2016-11-28 10:40:00,63.91,63.91,63.66,63.72,118357.0,51.329,51.329,51.1282,51.1764,118357.0
2016-11-28 10:50:00,63.71,63.79,63.6,63.6,150328.0,51.1683,51.2326,51.08,51.08,150328.0
2016-11-28 11:00:00,63.61,63.62,63.53,63.54,118477.0,51.088,51.0961,51.0238,51.0318,118477.0
2016-11-28 11:10:00,63.54,63.54,63.4,63.53,125650.0,51.0318,51.0318,50.9194,51.0238,125650.0
2016-11-28 11:20:00,63.54,63.61,63.44,63.5,117361.0,51.0318,51.088,50.9515,50.9997,117361.0
2016-11-28 11:30:00,63.5,63.58,63.42,63.46,79925.0,50.9997,51.0639,50.9354,50.9676,79925.0
2016-11-28 11:40:00,63.46,63.48,63.34,63.38,96392.0,50.9676,50.9836,50.8712,50.9033,96392.0
2016-11-28 11:50:00,63.37,63.49,63.35,63.42,130747.0,50.8953,50.9917,50.8792,50.9354,130747.0
2016-11-28 12:00:00,63.43,63.55,63.38,63.55,96365.0,50.9435,51.0398,50.9033,51.0398,96365.0
2016-11-28 12:10:00,63.55,63.59,63.51,63.54,130638.0,51.0398,51.072,51.0077,51.0318,130638.0
2016-11-28 12:20:00,63.53,63.59,63.5,63.51,99387.0,51.0238,51.072,50.9997,51.0077,99387.0
2016-11-28 12:30:00,63.51,63.58,63.47,63.52,86640.0,51.0077,51.0639,50.9756,51.0157,86640.0
2016-11-28 12:40:00,63.53,63.57,63.48,63.56,129397.0,51.0238,51.0559,50.9836,51.0479,129397.0
2016-11-28 12:50:00,63.56,63.67,63.55,63.64,83891.0,51.0479,51.1362,51.0398,51.1121,83891.0
2016-11-28 13:00:00,63.63,63.7,63.63,63.7,69353.0,51.1041,51.1603,51.1041,51.1603,69353.0
2016-11-28 13:10:00,63.7,63.7,63.61,63.66,68649.0,51.1603,51.1603,51.088,51.1282,68649.0
2016-11-28 13:20:00,63.67,63.79,63.66,63.79,72284.0,51.1362,51.2326,51.1282,51.2326,72284.0
2016-11-28 13:30:00,63.79,63.86,63.78,63.83,71184.0,51.2326,51.2888,51.2246,51.2647,71184.0
2016-11-28 13:40:00,63.83,63.84,63.72,63.76,88896.0,51.2647,51.2728,51.1764,51.2085,88896.0
2016-11-28 13:50:00,63.76,63.77,63.69,63.69,89316.0,51.2085,51.2165,51.1523,51.1523,89316.0
2016-11-28 14:00:00,63.7,63.88,63.69,63.86,88159.0,51.1603,51.3049,51.1523,51.2888,88159.0
2016-11-28 14:10:00,63.86,63.87,63.81,63.84,90842.0,51.2888,51.2969,51.2487,51.2728,90842.0
2016-11-28 14:20:00,63.85,63.86,63.75,63.75,71039.0,51.2808,51.2888,51.2005,51.2005,71039.0
2016-11-28 14:30:00,63.75,63.77,63.72,63.75,63869.0,51.2005,51.2165,51.1764,51.2005,63869.0
2016-11-28 14:40:00,63.76,63.84,63.75,63.81,120444.0,51.2085,51.2728,51.2005,51.2487,120444.0
2016-11-28 14:50:00,63.81,63.83,63.75,63.76,111865.0,51.2487,51.2647,51.2005,51.2085,111865.0
2016-11-28 15:00:00,63.77,63.77,63.71,63.76,90540.0,51.2165,51.2165,51.1683,51.2085,90540.0
2016-11-28 15:10:00,63.77,63.77,63.66,63.67,59034.0,51.2165,51.2165,51.1282,51.1362,59034.0
2016-11-28 15:20:00,63.68,63.68,63.5,63.51,101607.0,51.1443,51.1443,50.9997,51.0077,101607.0
2016-11-28 15:30:00,63.5,63.55,63.46,63.46,142969.0,50.9997,51.0398,50.9676,50.9676,142969.0
2016-11-28 15:40:00,63.46,63.47,63.36,63.36,206781.0,50.9676,50.9756,50.8872,50.8872,206781.0
2016-11-28 15:50:00,63.36,63.38,63.29,63.31,554508.0,50.8872,50.9033,50.831,50.8471,554508.0
2016-11-29 09:30:00,63.47,63.52,63.3,63.46,146231.0,50.9756,51.0157,50.8391,50.9676,146231.0
2016-11-29 09:40:00,63.46,63.53,63.32,63.34,72655.0,50.9676,51.0238,50.8551,50.8712,72655.0
2016-11-29 09:50:00,63.34,63.38,63.27,63.28,140444.0,50.8712,50.9033,50.815,50.823,140444.0
2016-11-29 10:00:00,63.28,63.44,63.28,63.41,108970.0,50.823,50.9515,50.823,50.9274,108970.0
2016-11-29 10:10:00,63.41,63.49,63.37,63.46,177051.0,50.9274,50.9917,50.8953,50.9676,177051.0
2016-11-29 10:20:00,63.47,63.58,63.45,63.55,107887.0,50.9756,51.0639,50.9595,51.0398,107887.0
2016-11-29 10:30:00,63.55,63.56,63.44,63.44,90354.0,51.0398,51.0479,50.9515,50.9515,90354.0
2016-11-29 10:40:00,63.44,63.54,63.44,63.52,87728.0,50.9515,51.0318,50.9515,51.0157,87728.0
2016-11-29 10:50:00,63.53,63.54,63.49,63.51,118375.0,51.0238,51.0318,50.9917,51.0077,118375.0
2016-11-29 11:00:00,63.51,63.52,63.45,63.52,72209.0,51.0077,51.0157,50.9595,51.0157,72209.0
2016-11-29 11:10:00,63.51,63.51,63.41,63.42,58773.0,51.0077,51.0077,50.9274,50.9354,58773.0
2016-11-29 11:20:00,63.42,63.46,63.41,63.44,60771.0,50.9354,50.9676,50.9274,50.9515,60771.0
2016-11-29 11:30:00,63.42,63.43,63.38,63.39,67025.0,50.9354,50.9435,50.9033,50.9113,67025.0
2016-11-29 11:40:00,63.38,63.4,63.35,63.38,67597.0,50.9033,50.9194,50.8792,50.9033,67597.0
2016-11-29 11:50:00,63.39,63.39,63.32,63.32,57093.0,50.9113,50.9113,50.8551,50.8551,57093.0
2016-11-29 12:00:00,63.32,63.33,63.29,63.33,113170.0,50.8551,50.8632,50.831,50.8632,113170.0
2016-11-29 12:10:00,63.33,63.39,63.32,63.39,80425.0,50.8632,50.9113,50.8551,50.9113,80425.0
2016-11-29 12:20:00,63.39,63.42,63.32,63.33,65722.0,50.9113,50.9354,50.8551,50.8632,65722.0
2016-11-29 12:30:00,63.33,63.35,63.31,63.34,42966.0,50.8632,50.8792,50.8471,50.8712,42966.0
2016-11-29 12:40:00,63.35,63.35,63.28,63.29,60036.0,50.8792,50.8792,50.823,50.831,60036.0
2016-11-29 12:50:00,63.29,63.34,63.28,63.34,62733.0,50.831,50.8712,50.823,50.8712,62733.0
2016-11-29 13:00:00,63.34,63.35,63.31,63.34,39389.0,50.8712,50.8792,50.8471,50.8712,39389.0
2016-11-29 13:10:00,63.33,63.35,63.26,63.29,61184.0,50.8632,50.8792,50.8069,50.831,61184.0
2016-11-29 13:20:00,63.28,63.4,63.28,63.38,78553.0,50.823,50.9194,50.823,50.9033,78553.0
2016-11-29 13:30:00,63.38,63.41,63.36,63.41,47288.0,50.9033,50.9274,50.8872,50.9274,47288.0
2016-11-29 13:40:00,63.41,63.41,63.32,63.36,114075.0,50.9274,50.9274,50.8551,50.8872,114075.0
2016-11-29 13:50:00,63.36,63.45,63.35,63.41,102797.0,50.8872,50.9595,50.8792,50.9274,102797.0
2016-11-29 14:00:00,63.42,63.52,63.41,63.52,100706.0,50.9354,51.0157,50.9274,51.0157,100706.0
2016-11-29 14:10:00,63.52,63.52,63.41,63.43,116552.0,51.0157,51.0157,50.9274,50.9435,116552.0
2016-11-29 14:20:00,63.44,63.49,63.42,63.46,72508.0,50.9515,50.9917,50.9354,50.9676,72508.0
2016-11-29 14:30:00,63.46,63.52,63.45,63.52,67116.0,50.9676,51.0157,50.9595,51.0157,67116.0
2016-11-29 14:40:00,63.51,63.52,63.49,63.49,73200.0,51.0077,51.0157,50.9917,50.9917,73200.0
2016-11-29 14:50:00,63.49,63.53,63.44,63.45,70688.0,50.9917,51.0238,50.9515,50.9595,70688.0
2016-11-29 15:00:00,63.45,63.45,63.36,63.38,73753.0,50.9595,50.9595,50.8872,50.9033,73753.0
2016-11-29 15:10:00,63.38,63.4,63.3,63.32,100539.0,50.9033,50.9194,50.8391,50.8551,100539.0
2016-11-29 15:20:00,63.31,63.35,63.28,63.29,82706.0,50.8471,50.8792,50.823,50.831,82706.0
2016-11-29 15:30:00,63.28,63.35,63.25,63.3,188973.0,50.823,50.8792,50.7989,50.8391,188973.0
2016-11-29 15:40:00,63.3,63.33,63.26,63.3,266306.0,50.8391,50.8632,50.8069,50.8391,266306.0
2016-11-29 15:50:00,63.3,63.36,63.28,63.29,398046.0,50.8391,50.8872,50.823,50.831,398046.0
2016-11-30 09:30:00,63.65,64.05,63.62,64.04,269461.0,51.1202,51.4414,51.0961,51.4334,269461.0
2016-11-30 09:40:00,64.06,64.06,63.73,63.97,200654.0,51.4494,51.4494,51.1844,51.3772,200654.0
2016-11-30 09:50:00,63.97,64.04,63.92,64.02,150539.0,51.3772,51.4334,51.337,51.4173,150539.0
2016-11-30 10:00:00,64.02,64.02,63.81,63.94,125955.0,51.4173,51.4173,51.2487,51.3531,125955.0
2016-11-30 10:10:00,63.94,63.99,63.83,63.85,105277.0,51.3531,51.3932,51.2647,51.2808,105277.0
2016-11-30 10:20:00,63.84,63.87,63.68,63.7,62325.0,51.2728,51.2969,51.1443,51.1603,62325.0
2016-11-30 10:30:00,63.7,63.81,63.68,63.76,77780.0,51.1603,51.2487,51.1443,51.2085,77780.0
2016-11-30 10:40:00,63.76,63.76,63.66,63.67,108027.0,51.2085,51.2085,51.1282,51.1362,108027.0
2016-11-30 10:50:00,63.67,63.72,63.59,63.69,71435.0,51.1362,51.1764,51.072,51.1523,71435.0
2016-11-30 11:00:00,63.68,63.8,63.63,63.77,73130.0,51.1443,51.2406,51.1041,51.2165,73130.0
2016-11-30 11:10:00,63.77,63.84,63.77,63.79,98603.0,51.2165,51.2728,51.2165,51.2326,98603.0
2016-11-30 11:20:00,63.78,63.89,63.75,63.78,79798.0,51.2246,51.3129,51.2005,51.2246,79798.0
2016-11-30 11:30:00,63.77,63.84,63.74,63.81,59810.0,51.2165,51.2728,51.1924,51.2487,59810.0
2016-11-30 11:40:00,63.8,63.84,63.78,63.81,64974.0,51.2406,51.2728,51.2246,51.2487,64974.0
2016-11-30 11:50:00,63.81,63.82,63.71,63.71,64535.0,51.2487,51.2567,51.1683,51.1683,64535.0
2016-11-30 12:00:00,63.72,63.8,63.66,63.66,117172.0,51.1764,51.2406,51.1282,51.1282,117172.0
2016-11-30 12:10:00,63.66,63.78,63.65,63.78,123256.0,51.1282,51.2246,51.1202,51.2246,123256.0
2016-11-30 12:20:00,63.78,63.82,63.78,63.8,43138.0,51.2246,51.2567,51.2246,51.2406,43138.0
2016-11-30 12:30:00,63.8,63.81,63.7,63.7,63322.0,51.2406,51.2487,51.1603,51.1603,63322.0
2016-11-30 12:40:00,63.69,63.76,63.66,63.69,49318.0,51.1523,51.2085,51.1282,51.1523,49318.0
2016-11-30 12:50:00,63.69,63.76,63.65,63.75,42595.0,51.1523,51.2085,51.1202,51.2005,42595.0
2016-11-30 13:00:00,63.75,63.77,63.7,63.76,53480.0,51.2005,51.2165,51.1603,51.2085,53480.0
2016-11-30 13:10:00,63.76,63.78,63.73,63.76,46648.0,51.2085,51.2246,51.1844,51.2085,46648.0
2016-11-30 13:20:00,63.75,63.76,63.62,63.63,69186.0,51.2005,51.2085,51.0961,51.1041,69186.0
2016-11-30 13:30:00,63.64,63.7,63.62,63.66,66030.0,51.1121,51.1603,51.0961,51.1282,66030.0
2016-11-30 13:40:00,63.66,63.69,63.62,63.69,65002.0,51.1282,51.1523,51.0961,51.1523,65002.0
2016-11-30 13:50:00,63.69,63.71,63.6,63.64,68710.0,51.1523,51.1683,51.08,51.1121,68710.0
2016-11-30 14:00:00,63.64,63.64,63.42,63.42,86534.0,51.1121,51.1121,50.9354,50.9354,86534.0
2016-11-30 14:10:00,63.42,63.5,63.4,63.47,135902.0,50.9354,50.9997,50.9194,50.9756,135902.0
2016-11-30 14:20:00,63.47,63.49,63.38,63.45,134306.0,50.9756,50.9917,50.9033,50.9595,134306.0
2016-11-30 14:30:00,63.45,63.56,63.44,63.52,120107.0,50.9595,51.0479,50.9515,51.0157,120107.0
2016-11-30 14:40:00,63.51,63.6,63.5,63.57,145522.0,51.0077,51.08,50.9997,51.0559,145522.0
2016-11-30 14:50:00,63.58,63.58,63.41,63.41,164969.0,51.0639,51.0639,50.9274,50.9274,164969.0
2016-11-30 15:00:00,63.41,63.47,63.36,63.39,111422.0,50.9274,50.9756,50.8872,50.9113,111422.0
2016-11-30 15:10:00,63.4,63.51,63.37,63.46,128008.0,50.9194,51.0077,50.8953,50.9676,128008.0
2016-11-30 15:20:00,63.47,63.56,63.46,63.53,156880.0,50.9756,51.0479,50.9676,51.0238,156880.0
2016-11-30 15:30:00,63.53,63.57,63.5,63.54,164426.0,51.0238,51.0559,50.9997,51.0318,164426.0
2016-11-30 15:40:00,63.53,63.56,63.43,63.48,294090.0,51.0238,51.0479,50.9435,50.9836,294090.0
2016-11-30 15:50:00,63.48,63.49,63.33,63.34,660823.0,50.9836,50.9917,50.8632,50.8712,660823.0
2016-12-01 09:30:00,63.66,63.84,63.6,63.8,164878.0,51.1282,51.2728,51.08,51.2406,164878.0
2016-12-01 09:40:00,63.81,63.82,63.67,63.71,89557.0,51.2487,51.2567,51.1362,51.1683,89557.0
2016-12-01 09:50:00,63.71,63.81,63.65,63.8,141647.0,51.1683,51.2487,51.1202,51.2406,141647.0
2016-12-01 10:00:00,63.8,63.93,63.72,63.91,93349.0,51.2406,51.345,51.1764,51.329,93349.0
2016-12-01 10:10:00,63.9,64.0,63.84,63.99,101427.0,51.3209,51.4013,51.2728,51.3932,101427.0
2016-12-01 10:20:00,64.0,64.09,63.92,64.06,103175.0,51.4013,51.4735,51.337,51.4494,103175.0
2016-12-01 10:30:00,64.06,64.11,63.95,64.03,83774.0,51.4494,51.4896,51.3611,51.4254,83774.0
2016-12-01 10:40:00,64.03,64.04,63.87,63.91,168849.0,51.4254,51.4334,51.2969,51.329,168849.0
2016-12-01 10:50:00,63.9,63.92,63.72,63.74,283704.0,51.3209,51.337,51.1764,51.1924,283704.0
2016-12-01 11:00:00,63.74,63.96,63.72,63.94,129199.0,51.1924,51.3691,51.1764,51.3531,129199.0
2016-12-01 11:10:00,63.94,63.96,63.82,63.85,127734.0,51.3531,51.3691,51.2567,51.2808,127734.0
2016-12-01 11:20:00,63.85,63.87,63.81,63.84,99096.0,51.2808,51.2969,51.2487,51.2728,99096.0
2016-12-01 11:30:00,63.83,63.94,63.78,63.91,113028.0,51.2647,51.3531,51.2246,51.329,113028.0
2016-12-01 11:40:00,63.91,64.0,63.9,63.98,130615.0,51.329,51.4013,51.3209,51.3852,130615.0
2016-12-01 11:50:00,63.97,64.0,63.92,63.93,74747.0,51.3772,51.4013,51.337,51.345,74747.0
2016-12-01 12:00:00,63.93,64.01,63.92,64.01,140630.0,51.345,51.4093,51.337,51.4093,140630.0
2016-12-01 12:10:00,64.0,64.13,63.96,64.11,214303.0,51.4013,51.5057,51.3691,51.4896,214303.0
2016-12-01 12:20:00,64.11,64.15,64.0,64.05,79402.0,51.4896,51.5217,51.4013,51.4414,79402.0
2016-12-01 12:30:00,64.05,64.06,64.01,64.03,123030.0,51.4414,51.4494,51.4093,51.4254,123030.0
2016-12-01 12:40:00,64.02,64.02,63.94,63.95,97876.0,51.4173,51.4173,51.3531,51.3611,97876.0
2016-12-01 12:50:00,63.95,63.98,63.89,63.89,172042.0,51.3611,51.3852,51.3129,51.3129,172042.0
2016-12-01 13:00:00,63.89,63.89,63.85,63.88,80213.0,51.3129,51.3129,51.2808,51.3049,80213.0
2016-12-01 13:10:00,63.88,63.96,63.88,63.96,64333.0,51.3049,51.3691,51.3049,51.3691,64333.0
2016-12-01 13:20:00,63.96,63.96,63.88,63.9,55001.0,51.3691,51.3691,51.3049,51.3209,55001.0
2016-12-01 13:30:00,63.9,64.0,63.87,63.96,74291.0,51.3209,51.4013,51.2969,51.3691,74291.0
2016-12-01 13:40:00,63.96,63.99,63.95,63.96,46619.0,51.3691,51.3932,51.3611,51.3691,46619.0
2016-12-01 13:50:00,63.96,63.98,63.94,63.95,102437.0,51.3691,51.3852,51.3531,51.3611,102437.0
2016-12-01 14:00:00,63.96,64.04,63.96,64.0,88980.0,51.3691,51.4334,51.3691,51.4013,88980.0
2016-12-01 14:10:00,64.0,64.05,63.98,64.02,67298.0,51.4013,51.4414,51.3852,51.4173,67298.0
2016-12-01 14:20:00,64.02,64.02,63.96,63.97,94053.0,51.4173,51.4173,51.3691,51.3772,94053.0
2016-12-01 14:30:00,63.97,64.04,63.95,63.99,180331.0,51.3772,51.4334,51.3611,51.3932,180331.0
2016-12-01 14:40:00,63.99,64.02,63.96,63.98,68107.0,51.3932,51.4173,51.3691,51.3852,68107.0
2016-12-01 14:50:00,63.98,64.07,63.97,64.05,112418.0,51.3852,51.4575,51.3772,51.4414,112418.0
2016-12-01 15:00:00,64.05,64.11,64.04,64.09,136577.0,51.4414,51.4896,51.4334,51.4735,136577.0
2016-12-01 15:10:00,64.08,64.15,64.08,64.09,97549.0,51.4655,51.5217,51.4655,51.4735,97549.0
2016-12-01 15:20:00,64.09,64.1,64.06,64.08,115137.0,51.4735,51.4816,51.4494,51.4655,115137.0
2016-12-01 15:30:00,64.07,64.08,64.04,64.07,203465.0,51.4575,51.4655,51.4334,51.4575,203465.0
2016-12-01 15:40:00,64.06,64.09,64.02,64.02,211448.0,51.4494,51.4735,51.4173,51.4173,211448.0
2016-12-01 15:50:00,64.03,64.13,64.02,64.11,480964.0,51.4254,51.5057,51.4173,51.4896,480964.0
2016-12-02 09:30:00,64.09,64.16,63.85,63.94,343622.0,51.4735,51.5298,51.2808,51.3531,343622.0
2016-12-02 09:40:00,63.96,64.1,63.88,64.09,189393.0,51.3691,51.4816,51.3049,51.4735,189393.0
2016-12-02 09:50:00,64.1,64.1,63.92,63.95,114740.0,51.4816,51.4816,51.337,51.3611,114740.0
2016-12-02 10:00:00,63.94,63.99,63.88,63.9,155949.0,51.3531,51.3932,51.3049,51.3209,155949.0
2016-12-02 10:10:00,63.91,63.95,63.86,63.86,218350.0,51.329,51.3611,51.2888,51.2888,218350.0
2016-12-02 10:20:00,63.87,63.87,63.74,63.78,222557.0,51.2969,51.2969,51.1924,51.2246,222557.0
2016-12-02 10:30:00,63.79,64.09,63.79,64.08,101052.0,51.2326,51.4735,51.2326,51.4655,101052.0
2016-12-02 10:40:00,64.08,64.18,64.06,64.12,78004.0,51.4655,51.5458,51.4494,51.4976,78004.0
2016-12-02 10:50:00,64.12,64.16,64.1,64.11,52307.0,51.4976,51.5298,51.4816,51.4896,52307.0
2016-12-02 11:00:00,64.11,64.2,64.09,64.16,61224.0,51.4896,51.5619,51.4735,51.5298,61224.0
2016-12-02 11:10:00,64.15,64.15,64.05,64.06,64266.0,51.5217,51.5217,51.4414,51.4494,64266.0
2016-12-02 11:20:00,64.05,64.08,64.04,64.06,55443.0,51.4414,51.4655,51.4334,51.4494,55443.0
2016-12-02 11:30:00,64.06,64.07,63.98,64.01,78208.0,51.4494,51.4575,51.3852,51.4093,78208.0
2016-12-02 11:40:00,64.02,64.04,64.0,64.03,63141.0,51.4173,51.4334,51.4013,51.4254,63141.0
2016-12-02 11:50:00,64.03,64.04,63.95,63.96,71428.0,51.4254,51.4334,51.3611,51.3691,71428.0
2016-12-02 12:00:00,63.96,63.96,63.8,63.81,70564.0,51.3691,51.3691,51.2406,51.2487,70564.0
2016-12-02 12:10:00,63.8,63.83,63.77,63.83,67677.0,51.2406,51.2647,51.2165,51.2647,67677.0
2016-12-02 12:20:00,63.84,63.85,63.79,63.84,60821.0,51.2728,51.2808,51.2326,51.2728,60821.0
2016-12-02 12:30:00,63.84,63.84,63.74,63.75,90767.0,51.2728,51.2728,51.1924,51.2005,90767.0
2016-12-02 12:40:00,63.73,63.83,63.72,63.82,135020.0,51.1844,51.2647,51.1764,51.2567,135020.0
2016-12-02 12:50:00,63.83,63.93,63.83,63.87,114207.0,51.2647,51.345,51.2647,51.2969,114207.0
2016-12-02 13:00:00,63.88,63.88,63.84,63.85,90602.0,51.3049,51.3049,51.2728,51.2808,90602.0
2016-12-02 13:10:00,63.86,63.88,63.82,63.86,85197.0,51.2888,51.3049,51.2567,51.2888,85197.0
2016-12-02 13:20:00,63.86,63.89,63.83,63.85,49749.0,51.2888,51.3129,51.2647,51.2808,49749.0
2016-12-02 13:30:00,63.84,63.88,63.83,63.87,140685.0,51.2728,51.3049,51.2647,51.2969,140685.0
2016-12-02 13:40:00,63.86,63.91,63.86,63.89,53652.0,51.2888,51.329,51.2888,51.3129,53652.0
2016-12-02 13:50:00,63.88,63.9,63.84,63.85,87219.0,51.3049,51.3209,51.2728,51.2808,87219.0
2016-12-02 14:00:00,63.86,63.87,63.83,63.85,70545.0,51.2888,51.2969,51.2647,51.2808,70545.0
2016-12-02 14:10:00,63.85,63.85,63.76,63.78,137914.0,51.2808,51.2808,51.2085,51.2246,137914.0
2016-12-02 14:20:00,63.79,63.81,63.75,63.8,75772.0,51.2326,51.2487,51.2005,51.2406,75772.0
2016-12-02 14:30:00,63.8,63.82,63.77,63.77,73961.0,51.2406,51.2567,51.2165,51.2165,73961.0
2016-12-02 14:40:00,63.78,63.87,63.77,63.87,123152.0,51.2246,51.2969,51.2165,51.2969,123152.0
2016-12-02 14:50:00,63.88,63.89,63.86,63.87,51436.0,51.3049,51.3129,51.2888,51.2969,51436.0
2016-12-02 15:00:00,63.86,63.91,63.85,63.88,90908.0,51.2888,51.329,51.2808,51.3049,90908.0
2016-12-02 15:10:00,63.87,63.88,63.8,63.81,75005.0,51.2969,51.3049,51.2406,51.2487,75005.0
2016-12-02 15:20:00,63.81,63.87,63.8,63.87,103229.0,51.2487,51.2969,51.2406,51.2969,103229.0
2016-12-02 15:30:00,63.87,63.91,63.8,63.83,99550.0,51.2969,51.329,51.2406,51.2647,99550.0
2016-12-02 15:40:00,63.82,63.82,63.71,63.75,166896.0,51.2567,51.2567,51.1683,51.2005,166896.0
2016-12-02 15:50:00,63.75,63.78,63.69,63.78,349183.0,51.2005,51.2246,51.1523,51.2246,349183.0
2016-12-05 09:30:00,64.14,64.14,63.89,64.04,159001.0,51.5137,51.5137,51.3129,51.4334,159001.0
2016-12-05 09:40:00,64.04,64.06,63.92,64.03,116787.0,51.4334,51.4494,51.337,51.4254,116787.0
2016-12-05 09:50:00,64.03,64.07,64.0,64.07,109495.0,51.4254,51.4575,51.4013,51.4575,109495.0
2016-12-05 10:00:00,64.07,64.16,64.05,64.08,111378.0,51.4575,51.5298,51.4414,51.4655,111378.0
2016-12-05 10:10:00,64.07,64.07,63.91,63.96,89917.0,51.4575,51.4575,51.329,51.3691,89917.0
2016-12-05 10:20:00,63.95,64.0,63.87,63.97,85139.0,51.3611,51.4013,51.2969,51.3772,85139.0
2016-12-05 10:30:00,63.98,64.0,63.92,63.92,63574.0,51.3852,51.4013,51.337,51.337,63574.0
2016-12-05 10:40:00,63.92,64.0,63.91,63.98,52782.0,51.337,51.4013,51.329,51.3852,52782.0
2016-12-05 10:50:00,63.98,64.03,63.92,63.92,92953.0,51.3852,51.4254,51.337,51.337,92953.0
2016-12-05 11:00:00,63.93,63.99,63.92,63.96,50368.0,51.345,51.3932,51.337,51.3691,50368.0
2016-12-05 11:10:00,63.97,64.0,63.94,63.95,50086.0,51.3772,51.4013,51.3531,51.3611,50086.0
2016-12-05 11:20:00,63.95,63.96,63.9,63.94,68388.0,51.3611,51.3691,51.3209,51.3531,68388.0
2016-12-05 11:30:00,63.94,63.99,63.93,63.98,98899.0,51.3531,51.3932,51.345,51.3852,98899.0
2016-12-05 11:40:00,63.97,64.03,63.97,64.0,85168.0,51.3772,51.4254,51.3772,51.4013,85168.0
2016-12-05 11:50:00,64.0,64.02,63.86,63.91,149906.0,51.4013,51.4173,51.2888,51.329,149906.0
2016-12-05 12:00:00,63.91,63.91,63.86,63.89,100376.0,51.329,51.329,51.2888,51.3129,100376.0
2016-12-05 12:10:00,63.9,63.91,63.87,63.91,44370.0,51.3209,51.329,51.2969,51.329,44370.0
2016-12-05 12:20:00,63.91,63.96,63.9,63.95,72788.0,51.329,51.3691,51.3209,51.3611,72788.0
2016-12-05 12:30:00,63.95,64.0,63.82,63.88,142978.0,51.3611,51.4013,51.2567,51.3049,142978.0
2016-12-05 12:40:00,63.87,63.91,63.84,63.87,46485.0,51.2969,51.329,51.2728,51.2969,46485.0
2016-12-05 12:50:00,63.87,63.89,63.86,63.88,46170.0,51.2969,51.3129,51.2888,51.3049,46170.0
2016-12-05 13:00:00,63.88,63.94,63.88,63.93,27418.0,51.3049,51.3531,51.3049,51.345,27418.0
2016-12-05 13:10:00,63.94,63.95,63.9,63.94,24347.0,51.3531,51.3611,51.3209,51.3531,24347.0
2016-12-05 13:20:00,63.93,64.01,63.93,64.0,51280.0,51.345,51.4093,51.345,51.4013,51280.0
2016-12-05 13:30:00,64.0,64.0,63.91,63.94,44123.0,51.4013,51.4013,51.329,51.3531,44123.0
2016-12-05 13:40:00,63.94,63.98,63.94,63.97,30721.0,51.3531,51.3852,51.3531,51.3772,30721.0
2016-12-05 13:50:00,63.97,64.0,63.96,63.99,42051.0,51.3772,51.4013,51.3691,51.3932,42051.0
2016-12-05 14:00:00,63.98,63.98,63.9,63.92,52371.0,51.3852,51.3852,51.3209,51.337,52371.0
2016-12-05 14:10:00,63.91,63.93,63.89,63.92,55733.0,51.329,51.345,51.3129,51.337,55733.0
2016-12-05 14:20:00,63.91,63.94,63.9,63.93,46522.0,51.329,51.3531,51.3209,51.345,46522.0
2016-12-05 14:30:00,63.93,63.97,63.89,63.92,76573.0,51.345,51.3772,51.3129,51.337,76573.0
2016-12-05 14:40:00,63.91,63.93,63.9,63.93,35327.0,51.329,51.345,51.3209,51.345,35327.0
2016-12-05 14:50:00,63.92,64.01,63.9,64.01,153565.0,51.337,51.4093,51.3209,51.4093,153565.0
2016-12-05 15:00:00,64.01,64.05,64.0,64.05,110149.0,51.4093,51.4414,51.4013,51.4414,110149.0
2016-12-05 15:10:00,64.04,64.08,64.0,64.06,123104.0,51.4334,51.4655,51.4013,51.4494,123104.0
2016-12-05 15:20:00,64.06,64.1,64.06,64.08,80573.0,51.4494,51.4816,51.4494,51.4655,80573.0
2016-12-05 15:30:00,64.07,64.11,64.06,64.1,113226.0,51.4575,51.4896,51.4494,51.4816,113226.0
2016-12-05 15:40:00,64.1,64.16,64.09,64.15,187299.0,51.4816,51.5298,51.4735,51.5217,187299.0
2016-12-05 15:50:00,64.15,64.22,64.14,64.21,437804.0,51.5217,51.578,51.5137,51.5699,437804.0
2016-12-06 09:30:00,64.21,64.26,63.93,63.95,158609.0,51.827,51.8673,51.601,51.6171,158609.0
2016-12-06 09:40:00,63.95,63.99,63.78,63.9,91122.0,51.6171,51.6494,51.4799,51.5767,91122.0
2016-12-06 09:50:00,63.9,63.93,63.76,63.81,67425.0,51.5767,51.601,51.4637,51.5041,67425.0
2016-12-06 10:00:00,63.81,63.88,63.79,63.83,68529.0,51.5041,51.5606,51.488,51.5202,68529.0
2016-12-06 10:10:00,63.84,63.88,63.83,63.86,71588.0,51.5283,51.5606,51.5202,51.5445,71588.0
2016-12-06 10:20:00,63.87,63.9,63.83,63.84,63553.0,51.5525,51.5767,51.5202,51.5283,63553.0
2016-12-06 10:30:00,63.84,63.95,63.83,63.9,62380.0,51.5283,51.6171,51.5202,51.5767,62380.0
2016-12-06 10:40:00,63.91,64.01,63.9,63.94,60593.0,51.5848,51.6655,51.5767,51.609,60593.0
2016-12-06 10:50:00,63.94,63.99,63.91,63.97,45680.0,51.609,51.6494,51.5848,51.6333,45680.0
2016-12-06 11:00:00,63.97,63.98,63.89,63.89,46669.0,51.6333,51.6413,51.5687,51.5687,46669.0
2016-12-06 11:10:00,63.89,63.91,63.88,63.9,98280.0,51.5687,51.5848,51.5606,51.5767,98280.0
2016-12-06 11:20:00,63.91,64.07,63.91,64.0,154455.0,51.5848,51.714,51.5848,51.6575,154455.0
2016-12-06 11:30:00,64.0,64.02,63.85,63.93,124360.0,51.6575,51.6736,51.5364,51.601,124360.0
2016-12-06 11:40:00,63.93,64.0,63.9,63.97,130268.0,51.601,51.6575,51.5767,51.6333,130268.0
2016-12-06 11:50:00,63.97,64.11,63.97,64.11,52253.0,51.6333,51.7463,51.6333,51.7463,52253.0
2016-12-06 12:00:00,64.11,64.24,64.1,64.23,73306.0,51.7463,51.8512,51.7382,51.8431,73306.0
2016-12-06 12:10:00,64.24,64.28,64.22,64.27,51906.0,51.8512,51.8835,51.835,51.8754,51906.0
2016-12-06 12:20:00,64.28,64.32,64.26,64.29,76932.0,51.8835,51.9158,51.8673,51.8915,76932.0
2016-12-06 12:30:00,64.28,64.3,64.22,64.28,86637.0,51.8835,51.8996,51.835,51.8835,86637.0
2016-12-06 12:40:00,64.28,64.33,64.26,64.3,45465.0,51.8835,51.9238,51.8673,51.8996,45465.0
2016-12-06 12:50:00,64.3,64.31,64.25,64.3,35656.0,51.8996,51.9077,51.8593,51.8996,35656.0
2016-12-06 13:00:00,64.3,64.31,64.29,64.29,32377.0,51.8996,51.9077,51.8915,51.8915,32377.0
2016-12-06 13:10:00,64.29,64.32,64.27,64.28,32461.0,51.8915,51.9158,51.8754,51.8835,32461.0
2016-12-06 13:20:00,64.28,64.28,64.23,64.27,36807.0,51.8835,51.8835,51.8431,51.8754,36807.0
2016-12-06 13:30:00,64.27,64.27,64.22,64.22,49678.0,51.8754,51.8754,51.835,51.835,49678.0
2016-12-06 13:40:00,64.22,64.24,64.16,64.18,65855.0,51.835,51.8512,51.7866,51.8028,65855.0
2016-12-06 13:50:00,64.18,64.21,64.14,64.16,83287.0,51.8028,51.827,51.7705,51.7866,83287.0
2016-12-06 14:00:00,64.16,64.17,64.11,64.14,47993.0,51.7866,51.7947,51.7463,51.7705,47993.0
2016-12-06 14:10:00,64.14,64.22,64.1,64.22,60224.0,51.7705,51.835,51.7382,51.835,60224.0
2016-12-06 14:20:00,64.21,64.25,64.2,64.22,73705.0,51.827,51.8593,51.8189,51.835,73705.0
2016-12-06 14:30:00,64.23,64.32,64.22,64.31,81585.0,51.8431,51.9158,51.835,51.9077,81585.0
2016-12-06 14:40:00,64.31,64.35,64.31,64.34,60155.0,51.9077,51.94,51.9077,51.9319,60155.0
2016-12-06 14:50:00,64.34,64.36,64.3,64.33,87685.0,51.9319,51.948,51.8996,51.9238,87685.0
2016-12-06 15:00:00,64.34,64.35,64.26,64.28,106475.0,51.9319,51.94,51.8673,51.8835,106475.0
2016-12-06 15:10:00,64.28,64.32,64.24,64.3,90876.0,51.8835,51.9158,51.8512,51.8996,90876.0
2016-12-06 15:20:00,64.3,64.31,64.22,64.23,84830.0,51.8996,51.9077,51.835,51.8431,84830.0
2016-12-06 15:30:00,64.23,64.26,64.22,64.26,175091.0,51.8431,51.8673,51.835,51.8673,175091.0
2016-12-06 15:40:00,64.25,64.3,64.24,64.24,177906.0,51.8593,51.8996,51.8512,51.8512,177906.0
2016-12-06 15:50:00,64.24,64.3,64.14,64.2,652869.0,51.8512,51.8996,51.7705,51.8189,652869.0
2016-12-07 09:30:00,64.29,64.45,64.28,64.4,153795.0,51.8915,52.0207,51.8835,51.9803,153795.0
2016-12-07 09:40:00,64.4,64.4,64.21,64.28,121309.0,51.9803,51.9803,51.827,51.8835,121309.0
2016-12-07 09:50:00,64.27,64.47,64.27,64.47,85877.0,51.8754,52.0368,51.8754,52.0368,85877.0
2016-12-07 10:00:00,64.47,64.6,64.46,64.58,140572.0,52.0368,52.1418,52.0288,52.1256,140572.0
2016-12-07 10:10:00,64.59,64.63,64.43,64.53,104080.0,52.1337,52.166,52.0045,52.0853,104080.0
2016-12-07 10:20:00,64.53,64.54,64.42,64.51,75353.0,52.0853,52.0933,51.9965,52.0691,75353.0
2016-12-07 10:30:00,64.52,64.58,64.5,64.5,104202.0,52.0772,52.1256,52.061,52.061,104202.0
2016-12-07 10:40:00,64.5,64.55,64.33,64.36,132334.0,52.061,52.1014,51.9238,51.948,132334.0
2016-12-07 10:50:00,64.36,64.41,64.3,64.38,47262.0,51.948,51.9884,51.8996,51.9642,47262.0
2016-12-07 11:00:00,64.38,64.38,64.27,64.36,76732.0,51.9642,51.9642,51.8754,51.948,76732.0
2016-12-07 11:10:00,64.36,64.38,64.27,64.27,53222.0,51.948,51.9642,51.8754,51.8754,53222.0
2016-12-07 11:20:00,64.28,64.33,64.25,64.3,76884.0,51.8835,51.9238,51.8593,51.8996,76884.0
2016-12-07 11:30:00,64.31,64.37,64.29,64.34,65497.0,51.9077,51.9561,51.8915,51.9319,65497.0
2016-12-07 11:40:00,64.34,64.35,64.28,64.33,67296.0,51.9319,51.94,51.8835,51.9238,67296.0
2016-12-07 11:50:00,64.33,64.41,64.32,64.4,40067.0,51.9238,51.9884,51.9158,51.9803,40067.0
2016-12-07 12:00:00,64.4,64.44,64.34,64.41,61858.0,51.9803,52.0126,51.9319,51.9884,61858.0
2016-12-07 12:10:00,64.41,64.46,64.4,64.41,33438.0,51.9884,52.0288,51.9803,51.9884,33438.0
2016-12-07 12:20:00,64.41,64.46,64.4,64.42,47529.0,51.9884,52.0288,51.9803,51.9965,47529.0
2016-12-07 12:30:00,64.42,64.48,64.41,64.47,75689.0,51.9965,52.0449,51.9884,52.0368,75689.0
2016-12-07 12:40:00,64.48,64.57,64.47,64.55,66388.0,52.0449,52.1175,52.0368,52.1014,66388.0
2016-12-07 12:50:00,64.54,64.71,64.53,64.68,106620.0,52.0933,52.2305,52.0853,52.2063,106620.0
2016-12-07 13:00:00,64.69,64.71,64.59,64.64,75579.0,52.2144,52.2305,52.1337,52.174,75579.0
2016-12-07 13:10:00,64.64,64.65,64.52,64.6,60952.0,52.174,52.1821,52.0772,52.1418,60952.0
2016-12-07 13:20:00,64.6,64.63,64.55,64.59,122031.0,52.1418,52.166,52.1014,52.1337,122031.0
2016-12-07 13:30:00,64.58,64.63,64.52,64.61,106112.0,52.1256,52.166,52.0772,52.1498,106112.0
2016-12-07 13:40:00,64.6,64.63,64.54,64.62,96374.0,52.1418,52.166,52.0933,52.1579,96374.0
2016-12-07 13:50:00,64.63,64.75,64.6,64.73,96246.0,52.166,52.2628,52.1418,52.2467,96246.0
2016-12-07 14:00:00,64.73,64.74,64.66,64.7,97715.0,52.2467,52.2548,52.1902,52.2225,97715.0
2016-12-07 14:10:00,64.7,64.78,64.69,64.76,100152.0,52.2225,52.287,52.2144,52.2709,100152.0
2016-12-07 14:20:00,64.75,64.79,64.73,64.73,83689.0,52.2628,52.2951,52.2467,52.2467,83689.0
2016-12-07 14:30:00,64.73,64.78,64.7,64.77,55753.0,52.2467,52.287,52.2225,52.279,55753.0
2016-12-07 14:40:00,64.78,64.8,64.74,64.77,81049.0,52.287,52.3032,52.2548,52.279,81049.0
2016-12-07 14:50:00,64.77,64.81,64.75,64.79,79343.0,52.279,52.3113,52.2628,52.2951,79343.0
2016-12-07 15:00:00,64.79,64.79,64.68,64.73,159186.0,52.2951,52.2951,52.2063,52.2467,159186.0
2016-12-07 15:10:00,64.73,64.78,64.71,64.75,76499.0,52.2467,52.287,52.2305,52.2628,76499.0
2016-12-07 15:20:00,64.74,64.86,64.71,64.83,107231.0,52.2548,52.3516,52.2305,52.3274,107231.0
2016-12-07 15:30:00,64.82,64.99,64.8,64.98,129926.0,52.3193,52.4565,52.3032,52.4485,129926.0
2016-12-07 15:40:00,64.97,64.98,64.8,64.83,174546.0,52.4404,52.4485,52.3032,52.3274,174546.0
2016-12-07 15:50:00,64.82,64.91,64.8,64.9,449084.0,52.3193,52.392,52.3032,52.3839,449084.0
2016-12-08 09:30:00,64.98,65.3,64.8,65.2,275746.0,52.4485,52.7068,52.3032,52.626,275746.0
2016-12-08 09:40:00,65.2,65.41,65.19,65.37,152598.0,52.626,52.7955,52.618,52.7633,152598.0
2016-12-08 09:50:00,65.34,65.42,65.25,65.28,118985.0,52.739,52.8036,52.6664,52.6906,118985.0
2016-12-08 10:00:00,65.28,65.29,64.98,64.98,165883.0,52.6906,52.6987,52.4485,52.4485,165883.0
2016-12-08 10:10:00,64.98,65.02,64.86,64.89,126477.0,52.4485,52.4808,52.3516,52.3758,126477.0
2016-12-08 10:20:00,64.89,65.02,64.87,65.02,47907.0,52.3758,52.4808,52.3597,52.4808,47907.0
2016-12-08 10:30:00,65.02,65.21,65.01,65.2,96355.0,52.4808,52.6341,52.4727,52.626,96355.0
2016-12-08 10:40:00,65.19,65.24,65.1,65.12,55721.0,52.618,52.6583,52.5453,52.5615,55721.0
2016-12-08 10:50:00,65.12,65.34,65.11,65.14,257251.0,52.5615,52.739,52.5534,52.5776,257251.0
2016-12-08 11:00:00,65.14,65.23,65.12,65.19,85175.0,52.5776,52.6503,52.5615,52.618,85175.0
2016-12-08 11:10:00,65.19,65.36,65.19,65.34,60867.0,52.618,52.7552,52.618,52.739,60867.0
2016-12-08 11:20:00,65.34,65.43,65.32,65.36,71923.0,52.739,52.8117,52.7229,52.7552,71923.0
2016-12-08 11:30:00,65.36,65.38,65.29,65.34,41231.0,52.7552,52.7713,52.6987,52.739,41231.0
2016-12-08 11:40:00,65.33,65.51,65.33,65.51,57262.0,52.731,52.8763,52.731,52.8763,57262.0
2016-12-08 11:50:00,65.5,65.54,65.46,65.53,66207.0,52.8682,52.9005,52.8359,52.8924,66207.0
2016-12-08 12:00:00,65.52,65.63,65.52,65.56,76396.0,52.8843,52.9731,52.8843,52.9166,76396.0
2016-12-08 12:10:00,65.56,65.68,65.55,65.61,49360.0,52.9166,53.0135,52.9085,52.957,49360.0
2016-12-08 12:20:00,65.62,65.73,65.58,65.68,56274.0,52.965,53.0538,52.9328,53.0135,56274.0
2016-12-08 12:30:00,65.68,65.74,65.66,65.69,47569.0,53.0135,53.0619,52.9973,53.0215,47569.0
2016-12-08 12:40:00,65.7,65.94,65.69,65.93,138662.0,53.0296,53.2233,53.0215,53.2153,138662.0
2016-12-08 12:50:00,65.92,65.93,65.86,65.89,69979.0,53.2072,53.2153,53.1588,53.183,69979.0
2016-12-08 13:00:00,65.89,65.9,65.71,65.73,71035.0,53.183,53.191,53.0377,53.0538,71035.0
2016-12-08 13:10:00,65.73,65.76,65.67,65.73,48604.0,53.0538,53.078,53.0054,53.0538,48604.0
2016-12-08 13:20:00,65.73,65.78,65.7,65.78,47161.0,53.0538,53.0942,53.0296,53.0942,47161.0
2016-12-08 13:30:00,65.79,65.9,65.76,65.9,42806.0,53.1023,53.191,53.078,53.191,42806.0
2016-12-08 13:40:00,65.89,65.96,65.85,65.94,78859.0,53.183,53.2395,53.1507,53.2233,78859.0
2016-12-08 13:50:00,65.95,66.0,65.92,65.97,60761.0,53.2314,53.2718,53.2072,53.2475,60761.0
2016-12-08 14:00:00,65.97,66.01,65.95,66.0,106734.0,53.2475,53.2798,53.2314,53.2718,106734.0
2016-12-08 14:10:00,66.0,66.05,65.95,65.98,77435.0,53.2718,53.3121,53.2314,53.2556,77435.0
2016-12-08 14:20:00,65.98,66.0,65.89,65.98,81801.0,53.2556,53.2718,53.183,53.2556,81801.0
2016-12-08 14:30:00,65.98,66.01,65.86,65.86,72395.0,53.2556,53.2798,53.1588,53.1588,72395.0
2016-12-08 14:40:00,65.85,65.87,65.8,65.85,109261.0,53.1507,53.1668,53.1103,53.1507,109261.0
2016-12-08 14:50:00,65.86,66.02,65.85,66.01,71570.0,53.1588,53.2879,53.1507,53.2798,71570.0
2016-12-08 15:00:00,66.01,66.05,65.93,65.99,76125.0,53.2798,53.3121,53.2153,53.2637,76125.0
2016-12-08 15:10:00,66.0,66.04,65.96,66.04,129190.0,53.2718,53.304,53.2395,53.304,129190.0
2016-12-08 15:20:00,66.03,66.1,66.0,66.01,192956.0,53.296,53.3525,53.2718,53.2798,192956.0
2016-12-08 15:30:00,66.01,66.05,65.99,66.04,202717.0,53.2798,53.3121,53.2637,53.304,202717.0
2016-12-08 15:40:00,66.05,66.1,65.88,65.88,236589.0,53.3121,53.3525,53.1749,53.1749,236589.0
2016-12-08 15:50:00,65.89,65.92,65.75,65.83,466185.0,53.183,53.2072,53.07,53.1345,466185.0
2016-12-09 09:30:00,65.8,65.96,65.71,65.76,158813.0,53.1103,53.2395,53.0377,53.078,158813.0
2016-12-09 09:40:00,65.75,65.84,65.72,65.74,218542.0,53.07,53.1426,53.0458,53.0619,218542.0
2016-12-09 09:50:00,65.75,65.91,65.74,65.85,204755.0,53.07,53.1991,53.0619,53.1507,204755.0
2016-12-09 10:00:00,65.88,65.88,65.72,65.75,195349.0,53.1749,53.1749,53.0458,53.07,195349.0
2016-12-09 10:10:00,65.75,65.77,65.68,65.73,121018.0,53.07,53.0861,53.0135,53.0538,121018.0
2016-12-09 10:20:00,65.73,65.84,65.72,65.8,222448.0,53.0538,53.1426,53.0458,53.1103,222448.0
2016-12-09 10:30:00,65.81,65.89,65.8,65.88,148742.0,53.1184,53.183,53.1103,53.1749,148742.0
2016-12-09 10:40:00,65.88,65.99,65.84,65.98,183770.0,53.1749,53.2637,53.1426,53.2556,183770.0
2016-12-09 10:50:00,65.98,65.99,65.77,65.8,147625.0,53.2556,53.2637,53.0861,53.1103,147625.0
2016-12-09 11:00:00,65.79,65.82,65.75,65.77,234886.0,53.1023,53.1265,53.07,53.0861,234886.0
2016-12-09 11:10:00,65.78,65.92,65.77,65.89,218788.0,53.0942,53.2072,53.0861,53.183,218788.0
2016-12-09 11:20:00,65.9,65.91,65.75,65.77,102201.0,53.191,53.1991,53.07,53.0861,102201.0
2016-12-09 11:30:00,65.77,65.79,65.69,65.78,208099.0,53.0861,53.1023,53.0215,53.0942,208099.0
2016-12-09 11:40:00,65.79,65.84,65.76,65.8,82978.0,53.1023,53.1426,53.078,53.1103,82978.0
2016-12-09 11:50:00,65.8,65.8,65.68,65.68,151070.0,53.1103,53.1103,53.0135,53.0135,151070.0
2016-12-09 12:00:00,65.69,65.75,65.68,65.73,52651.0,53.0215,53.07,53.0135,53.0538,52651.0
2016-12-09 12:10:00,65.74,65.75,65.66,65.71,79219.0,53.0619,53.07,52.9973,53.0377,79219.0
2016-12-09 12:20:00,65.71,65.81,65.69,65.78,163400.0,53.0377,53.1184,53.0215,53.0942,163400.0
2016-12-09 12:30:00,65.79,65.83,65.76,65.77,62649.0,53.1023,53.1345,53.078,53.0861,62649.0
2016-12-09 12:40:00,65.76,65.77,65.68,65.72,100087.0,53.078,53.0861,53.0135,53.0458,100087.0
2016-12-09 12:50:00,65.72,65.76,65.63,65.67,125409.0,53.0458,53.078,52.9731,53.0054,125409.0
2016-12-09 13:00:00,65.67,65.7,65.57,65.63,112362.0,53.0054,53.0296,52.9247,52.9731,112362.0
2016-12-09 13:10:00,65.63,65.64,65.56,65.57,233116.0,52.9731,52.9812,52.9166,52.9247,233116.0
2016-12-09 13:20:00,65.58,65.58,65.47,65.5,133739.0,52.9328,52.9328,52.844,52.8682,133739.0
2016-12-09 13:30:00,65.5,65.59,65.47,65.57,116213.0,52.8682,52.9408,52.844,52.9247,116213.0
2016-12-09 13:40:00,65.56,65.64,65.55,65.64,79418.0,52.9166,52.9812,52.9085,52.9812,79418.0
2016-12-09 13:50:00,65.64,65.75,65.64,65.7,109826.0,52.9812,53.07,52.9812,53.0296,109826.0
2016-12-09 14:00:00,65.7,65.71,65.67,65.7,68290.0,53.0296,53.0377,53.0054,53.0296,68290.0
2016-12-09 14:10:00,65.7,65.84,65.69,65.81,112509.0,53.0296,53.1426,53.0215,53.1184,112509.0
2016-12-09 14:20:00,65.81,65.85,65.8,65.82,159251.0,53.1184,53.1507,53.1103,53.1265,159251.0
2016-12-09 14:30:00,65.82,65.83,65.75,65.81,112415.0,53.1265,53.1345,53.07,53.1184,112415.0
2016-12-09 14:40:00,65.81,65.82,65.73,65.75,97946.0,53.1184,53.1265,53.0538,53.07,97946.0
2016-12-09 14:50:00,65.76,65.81,65.72,65.81,91240.0,53.078,53.1184,53.0458,53.1184,91240.0
2016-12-09 15:00:00,65.81,65.85,65.8,65.83,164379.0,53.1184,53.1507,53.1103,53.1345,164379.0
2016-12-09 15:10:00,65.84,65.94,65.84,65.93,147517.0,53.1426,53.2233,53.1426,53.2153,147517.0
2016-12-09 15:20:00,65.94,65.95,65.8,65.82,192319.0,53.2233,53.2314,53.1103,53.1265,192319.0
2016-12-09 15:30:00,65.83,65.86,65.79,65.81,181705.0,53.1345,53.1588,53.1023,53.1184,181705.0
2016-12-09 15:40:00,65.82,65.83,65.76,65.78,208525.0,53.1265,53.1345,53.078,53.0942,208525.0
2016-12-09 15:50:00,65.77,65.84,65.77,65.84,300708.0,53.0861,53.1426,53.0861,53.1426,300708.0
2016-12-12 09:30:00,66.08,66.22,65.84,65.94,368440.0,53.3363,53.4493,53.1426,53.2233,368440.0
2016-12-12 09:40:00,65.94,65.94,65.68,65.84,148086.0,53.2233,53.2233,53.0135,53.1426,148086.0
2016-12-12 09:50:00,65.84,65.91,65.73,65.76,95493.0,53.1426,53.1991,53.0538,53.078,95493.0
2016-12-12 10:00:00,65.76,65.9,65.74,65.77,131981.0,53.078,53.191,53.0619,53.0861,131981.0
2016-12-12 10:10:00,65.77,65.78,65.54,65.54,142308.0,53.0861,53.0942,52.9005,52.9005,142308.0
2016-12-12 10:20:00,65.54,65.61,65.46,65.47,122035.0,52.9005,52.957,52.8359,52.844,122035.0
2016-12-12 10:30:00,65.47,65.68,65.46,65.68,119849.0,52.844,53.0135,52.8359,53.0135,119849.0
2016-12-12 10:40:00,65.69,65.69,65.53,65.58,98770.0,53.0215,53.0215,52.8924,52.9328,98770.0
2016-12-12 10:50:00,65.58,65.61,65.5,65.58,100202.0,52.9328,52.957,52.8682,52.9328,100202.0
2016-12-12 11:00:00,65.58,65.6,65.52,65.6,86466.0,52.9328,52.9489,52.8843,52.9489,86466.0
2016-12-12 11:10:00,65.6,65.6,65.55,65.6,106664.0,52.9489,52.9489,52.9085,52.9489,106664.0
2016-12-12 11:20:00,65.6,65.61,65.49,65.51,106976.0,52.9489,52.957,52.8601,52.8763,106976.0
2016-12-12 11:30:00,65.52,65.61,65.49,65.5,109306.0,52.8843,52.957,52.8601,52.8682,109306.0
2016-12-12 11:40:00,65.5,65.54,65.34,65.34,142134.0,52.8682,52.9005,52.739,52.739,142134.0
2016-12-12 11:50:00,65.35,65.42,65.29,65.34,96681.0,52.7471,52.8036,52.6987,52.739,96681.0
2016-12-12 12:00:00,65.34,65.36,65.1,65.1,123479.0,52.739,52.7552,52.5453,52.5453,123479.0
2016-12-12 12:10:00,65.11,65.2,65.09,65.1,170368.0,52.5534,52.626,52.5373,52.5453,170368.0
2016-12-12 12:20:00,65.1,65.11,64.99,64.99,110790.0,52.5453,52.5534,52.4565,52.4565,110790.0
2016-12-12 12:30:00,64.98,65.11,64.98,65.09,133961.0,52.4485,52.5534,52.4485,52.5373,133961.0
2016-12-12 12:40:00,65.09,65.2,65.05,65.14,103278.0,52.5373,52.626,52.505,52.5776,103278.0
2016-12-12 12:50:00,65.15,65.19,65.13,65.14,73841.0,52.5857,52.618,52.5695,52.5776,73841.0
2016-12-12 13:00:00,65.14,65.16,65.1,65.11,86548.0,52.5776,52.5938,52.5453,52.5534,86548.0
2016-12-12 13:10:00,65.11,65.23,65.11,65.23,94843.0,52.5534,52.6503,52.5534,52.6503,94843.0
2016-12-12 13:20:00,65.23,65.27,65.18,65.22,91999.0,52.6503,52.6825,52.6099,52.6422,91999.0
2016-12-12 13:30:00,65.22,65.29,65.22,65.26,124146.0,52.6422,52.6987,52.6422,52.6745,124146.0
2016-12-12 13:40:00,65.26,65.35,65.25,65.3,75986.0,52.6745,52.7471,52.6664,52.7068,75986.0
2016-12-12 13:50:00,65.3,65.33,65.26,65.3,107243.0,52.7068,52.731,52.6745,52.7068,107243.0
2016-12-12 14:00:00,65.3,65.38,65.27,65.38,85421.0,52.7068,52.7713,52.6825,52.7713,85421.0
2016-12-12 14:10:00,65.38,65.45,65.33,65.42,91129.0,52.7713,52.8278,52.731,52.8036,91129.0
2016-12-12 14:20:00,65.42,65.55,65.42,65.52,131275.0,52.8036,52.9085,52.8036,52.8843,131275.0
2016-12-12 14:30:00,65.52,65.55,65.44,65.47,119444.0,52.8843,52.9085,52.8198,52.844,119444.0
2016-12-12 14:40:00,65.46,65.56,65.43,65.55,96474.0,52.8359,52.9166,52.8117,52.9085,96474.0
2016-12-12 14:50:00,65.55,65.61,65.51,65.56,90828.0,52.9085,52.957,52.8763,52.9166,90828.0
2016-12-12 15:00:00,65.55,65.61,65.55,65.6,91169.0,52.9085,52.957,52.9085,52.9489,91169.0
2016-12-12 15:10:00,65.59,65.64,65.54,65.58,115317.0,52.9408,52.9812,52.9005,52.9328,115317.0
2016-12-12 15:20:00,65.59,65.74,65.56,65.7,157990.0,52.9408,53.0619,52.9166,53.0296,157990.0
2016-12-12 15:30:00,65.69,65.7,65.58,65.64,209599.0,53.0215,53.0296,52.9328,52.9812,209599.0
2016-12-12 15:40:00,65.64,65.68,65.61,65.66,264273.0,52.9812,53.0135,52.957,52.9973,264273.0
2016-12-12 15:50:00,65.65,65.67,65.57,65.61,433884.0,52.9893,53.0054,52.9247,52.957,433884.0
2016-12-13 09:30:00,65.93,66.17,65.78,66.04,192749.0,53.2153,53.409,53.0942,53.304,192749.0
2016-12-13 09:40:00,66.05,66.11,65.72,65.75,122158.0,53.3121,53.3605,53.0458,53.07,122158.0
2016-12-13 09:50:00,65.76,65.99,65.67,65.92,148253.0,53.078,53.2637,53.0054,53.2072,148253.0
2016-12-13 10:00:00,65.92,65.92,65.74,65.81,76061.0,53.2072,53.2072,53.0619,53.1184,76061.0
2016-12-13 10:10:00,65.81,65.87,65.69,65.74,136250.0,53.1184,53.1668,53.0215,53.0619,136250.0
2016-12-13 10:20:00,65.74,65.79,65.63,65.67,122875.0,53.0619,53.1023,52.9731,53.0054,122875.0
2016-12-13 10:30:00,65.66,65.66,65.42,65.53,144527.0,52.9973,52.9973,52.8036,52.8924,144527.0
2016-12-13 10:40:00,65.53,65.54,65.45,65.5,139477.0,52.8924,52.9005,52.8278,52.8682,139477.0
2016-12-13 10:50:00,65.5,65.61,65.48,65.54,94961.0,52.8682,52.957,52.852,52.9005,94961.0
2016-12-13 11:00:00,65.54,65.54,65.45,65.49,120970.0,52.9005,52.9005,52.8278,52.8601,120970.0
2016-12-13 11:10:00,65.5,65.57,65.44,65.56,68705.0,52.8682,52.9247,52.8198,52.9166,68705.0
2016-12-13 11:20:00,65.56,65.68,65.56,65.63,72884.0,52.9166,53.0135,52.9166,52.9731,72884.0
2016-12-13 11:30:00,65.62,65.64,65.49,65.51,86526.0,52.965,52.9812,52.8601,52.8763,86526.0
2016-12-13 11:40:00,65.52,65.58,65.46,65.52,74431.0,52.8843,52.9328,52.8359,52.8843,74431.0
2016-12-13 11:50:00,65.52,65.57,65.46,65.52,95819.0,52.8843,52.9247,52.8359,52.8843,95819.0
2016-12-13 12:00:00,65.52,65.64,65.51,65.63,66678.0,52.8843,52.9812,52.8763,52.9731,66678.0
2016-12-13 12:10:00,65.62,65.76,65.6,65.68,60670.0,52.965,53.078,52.9489,53.0135,60670.0
2016-12-13 12:20:00,65.68,65.75,65.62,65.67,52841.0,53.0135,53.07,52.965,53.0054,52841.0
2016-12-13 12:30:00,65.67,65.8,65.63,65.8,57835.0,53.0054,53.1103,52.9731,53.1103,57835.0
2016-12-13 12:40:00,65.8,65.84,65.77,65.78,68954.0,53.1103,53.1426,53.0861,53.0942,68954.0
2016-12-13 12:50:00,65.79,65.9,65.79,65.9,54107.0,53.1023,53.191,53.1023,53.191,54107.0
2016-12-13 13:00:00,65.89,65.94,65.87,65.92,53145.0,53.183,53.2233,53.1668,53.2072,53145.0
2016-12-13 13:10:00,65.92,66.03,65.92,66.02,55551.0,53.2072,53.296,53.2072,53.2879,55551.0
2016-12-13 13:20:00,66.03,66.05,66.0,66.02,58075.0,53.296,53.3121,53.2718,53.2879,58075.0
2016-12-13 13:30:00,66.02,66.06,66.0,66.03,54838.0,53.2879,53.3202,53.2718,53.296,54838.0
2016-12-13 13:40:00,66.03,66.07,66.02,66.02,55976.0,53.296,53.3283,53.2879,53.2879,55976.0
2016-12-13 13:50:00,66.03,66.09,66.02,66.09,65782.0,53.296,53.3444,53.2879,53.3444,65782.0
2016-12-13 14:00:00,66.09,66.16,66.08,66.09,85217.0,53.3444,53.4009,53.3363,53.3444,85217.0
2016-12-13 14:10:00,66.09,66.15,66.07,66.14,88334.0,53.3444,53.3928,53.3283,53.3848,88334.0
2016-12-13 14:20:00,66.14,66.21,66.13,66.17,91211.0,53.3848,53.4413,53.3767,53.409,91211.0
2016-12-13 14:30:00,66.17,66.23,66.13,66.22,83089.0,53.409,53.4574,53.3767,53.4493,83089.0
2016-12-13 14:40:00,66.22,66.28,66.18,66.2,100259.0,53.4493,53.4978,53.417,53.4332,100259.0
2016-12-13 14:50:00,66.21,66.29,66.11,66.12,87977.0,53.4413,53.5058,53.3605,53.3686,87977.0
2016-12-13 15:00:00,66.12,66.25,66.11,66.23,114624.0,53.3686,53.4735,53.3605,53.4574,114624.0
2016-12-13 15:10:00,66.23,66.24,66.12,66.19,114946.0,53.4574,53.4655,53.3686,53.4251,114946.0
2016-12-13 15:20:00,66.19,66.23,66.1,66.14,151500.0,53.4251,53.4574,53.3525,53.3848,151500.0
2016-12-13 15:30:00,66.14,66.26,66.13,66.21,137111.0,53.3848,53.4816,53.3767,53.4413,137111.0
2016-12-13 15:40:00,66.21,66.33,66.2,66.26,247754.0,53.4413,53.5381,53.4332,53.4816,247754.0
2016-12-13 15:50:00,66.26,66.32,66.2,66.3,558098.0,53.4816,53.53,53.4332,53.5139,558098.0
2016-12-14 09:30:00,65.74,65.82,65.42,65.77,262357.0,53.0619,53.1265,52.8036,53.0861,262357.0
2016-12-14 09:40:00,65.77,65.99,65.74,65.94,98962.0,53.0861,53.2637,53.0619,53.2233,98962.0
2016-12-14 09:50:00,65.94,65.97,65.67,65.76,153819.0,53.2233,53.2475,53.0054,53.078,153819.0
2016-12-14 10:00:00,65.76,66.03,65.76,66.03,144778.0,53.078,53.296,53.078,53.296,144778.0
2016-12-14 10:10:00,66.03,66.22,66.03,66.14,106205.0,53.296,53.4493,53.296,53.3848,106205.0
2016-12-14 10:20:00,66.14,66.33,66.07,66.3,110110.0,53.3848,53.5381,53.3283,53.5139,110110.0
2016-12-14 10:30:00,66.3,66.32,66.13,66.25,164431.0,53.5139,53.53,53.3767,53.4735,164431.0
2016-12-14 10:40:00,66.26,66.29,66.14,66.17,85139.0,53.4816,53.5058,53.3848,53.409,85139.0
2016-12-14 10:50:00,66.17,66.31,66.07,66.3,96095.0,53.409,53.522,53.3283,53.5139,96095.0
2016-12-14 11:00:00,66.3,66.35,66.22,66.27,121357.0,53.5139,53.5543,53.4493,53.4897,121357.0
2016-12-14 11:10:00,66.26,66.3,66.19,66.21,105694.0,53.4816,53.5139,53.4251,53.4413,105694.0
2016-12-14 11:20:00,66.2,66.31,66.2,66.26,113724.0,53.4332,53.522,53.4332,53.4816,113724.0
2016-12-14 11:30:00,66.26,66.27,65.91,65.94,103931.0,53.4816,53.4897,53.1991,53.2233,103931.0
2016-12-14 11:40:00,65.93,66.09,65.92,66.08,85100.0,53.2153,53.3444,53.2072,53.3363,85100.0
2016-12-14 11:50:00,66.07,66.07,65.98,66.04,71464.0,53.3283,53.3283,53.2556,53.304,71464.0
2016-12-14 12:00:00,66.05,66.15,66.03,66.15,69043.0,53.3121,53.3928,53.296,53.3928,69043.0
2016-12-14 12:10:00,66.14,66.2,66.12,66.16,62051.0,53.3848,53.4332,53.3686,53.4009,62051.0
2016-12-14 12:20:00,66.16,66.25,66.1,66.24,64024.0,53.4009,53.4735,53.3525,53.4655,64024.0
2016-12-14 12:30:00,66.25,66.31,66.18,66.22,49352.0,53.4735,53.522,53.417,53.4493,49352.0
2016-12-14 12:40:00,66.22,66.3,66.18,66.29,74469.0,53.4493,53.5139,53.417,53.5058,74469.0
2016-12-14 12:50:00,66.29,66.4,66.28,66.32,94016.0,53.5058,53.5946,53.4978,53.53,94016.0
2016-12-14 13:00:00,66.32,66.37,66.27,66.29,62775.0,53.53,53.5704,53.4897,53.5058,62775.0
2016-12-14 13:10:00,66.28,66.32,66.25,66.29,53002.0,53.4978,53.53,53.4735,53.5058,53002.0
2016-12-14 13:20:00,66.29,66.36,66.29,66.34,58515.0,53.5058,53.5623,53.5058,53.5462,58515.0
2016-12-14 13:30:00,66.34,66.35,66.28,66.28,44968.0,53.5462,53.5543,53.4978,53.4978,44968.0
2016-12-14 13:40:00,66.28,66.31,66.26,66.28,126892.0,53.4978,53.522,53.4816,53.4978,126892.0
2016-12-14 13:50:00,66.28,66.37,66.24,66.25,219135.0,53.4978,53.5704,53.4655,53.4735,219135.0
2016-12-14 14:00:00,66.27,66.99,66.19,66.93,295395.0,53.4897,54.0708,53.4251,54.0224,295395.0
2016-12-14 14:10:00,66.92,67.0,66.75,66.88,173693.0,54.0143,54.0789,53.8771,53.9821,173693.0
2016-12-14 14:20:00,66.89,66.91,66.14,66.16,146840.0,53.9901,54.0063,53.3848,53.4009,146840.0
2016-12-14 14:30:00,66.17,66.23,66.06,66.11,226153.0,53.409,53.4574,53.3202,53.3605,226153.0
2016-12-14 14:40:00,66.11,66.25,66.08,66.19,195212.0,53.3605,53.4735,53.3363,53.4251,195212.0
2016-12-14 14:50:00,66.19,66.23,65.93,66.05,140363.0,53.4251,53.4574,53.2153,53.3121,140363.0
2016-12-14 15:00:00,66.04,66.29,65.97,65.98,180170.0,53.304,53.5058,53.2475,53.2556,180170.0
2016-12-14 15:10:00,65.98,66.07,65.85,65.93,133813.0,53.2556,53.3283,53.1507,53.2153,133813.0
2016-12-14 15:20:00,65.92,66.17,65.9,66.12,145215.0,53.2072,53.409,53.191,53.3686,145215.0
2016-12-14 15:30:00,66.12,66.33,66.11,66.27,287488.0,53.3686,53.5381,53.3605,53.4897,287488.0
2016-12-14 15:40:00,66.28,66.29,66.11,66.12,207461.0,53.4978,53.5058,53.3605,53.3686,207461.0
2016-12-14 15:50:00,66.12,66.12,65.93,66.0,470521.0,53.3686,53.3686,53.2153,53.2718,470521.0
2016-12-15 09:30:00,66.26,66.88,66.2,66.55,188091.0,53.4816,53.9821,53.4332,53.7157,188091.0
2016-12-15 09:40:00,66.5,66.81,66.5,66.65,169254.0,53.6753,53.9256,53.6753,53.7964,169254.0
2016-12-15 09:50:00,66.67,66.87,66.66,66.84,144772.0,53.8125,53.974,53.8045,53.9498,144772.0
2016-12-15 10:00:00,66.84,67.03,66.72,66.83,126802.0,53.9498,54.1031,53.8529,53.9417,126802.0
2016-12-15 10:10:00,66.83,66.83,66.62,66.66,119863.0,53.9417,53.9417,53.7722,53.8045,119863.0
2016-12-15 10:20:00,66.66,66.72,66.49,66.54,66968.0,53.8045,53.8529,53.6673,53.7076,66968.0
2016-12-15 10:30:00,66.54,66.64,66.51,66.62,128341.0,53.7076,53.7883,53.6834,53.7722,128341.0
2016-12-15 10:40:00,66.61,66.72,66.55,66.67,102148.0,53.7641,53.8529,53.7157,53.8125,102148.0
2016-12-15 10:50:00,66.68,66.74,66.58,66.61,141627.0,53.8206,53.869,53.7399,53.7641,141627.0
2016-12-15 11:00:00,66.61,66.8,66.61,66.73,99562.0,53.7641,53.9175,53.7641,53.861,99562.0
2016-12-15 11:10:00,66.73,66.86,66.71,66.81,92616.0,53.861,53.9659,53.8448,53.9256,92616.0
2016-12-15 11:20:00,66.8,66.85,66.67,66.67,73131.0,53.9175,53.9578,53.8125,53.8125,73131.0
2016-12-15 11:30:00,66.67,66.71,66.66,66.7,114762.0,53.8125,53.8448,53.8045,53.8368,114762.0
2016-12-15 11:40:00,66.7,66.71,66.61,66.67,107195.0,53.8368,53.8448,53.7641,53.8125,107195.0
2016-12-15 11:50:00,66.67,66.72,66.66,66.68,91875.0,53.8125,53.8529,53.8045,53.8206,91875.0
2016-12-15 12:00:00,66.69,66.72,66.56,66.65,104534.0,53.8287,53.8529,53.7238,53.7964,104534.0
2016-12-15 12:10:00,66.64,66.7,66.6,66.69,116559.0,53.7883,53.8368,53.756,53.8287,116559.0
2016-12-15 12:20:00,66.69,66.7,66.55,66.57,82725.0,53.8287,53.8368,53.7157,53.7318,82725.0
2016-12-15 12:30:00,66.56,66.59,66.47,66.47,105726.0,53.7238,53.748,53.6511,53.6511,105726.0
2016-12-15 12:40:00,66.47,66.53,66.44,66.48,71627.0,53.6511,53.6995,53.6269,53.6592,71627.0
2016-12-15 12:50:00,66.48,66.49,66.27,66.34,117804.0,53.6592,53.6673,53.4897,53.5462,117804.0
2016-12-15 13:00:00,66.35,66.41,66.35,66.37,151104.0,53.5543,53.6027,53.5543,53.5704,151104.0
2016-12-15 13:10:00,66.38,66.41,66.31,66.38,80788.0,53.5785,53.6027,53.522,53.5785,80788.0
2016-12-15 13:20:00,66.39,66.41,66.35,66.4,70767.0,53.5865,53.6027,53.5543,53.5946,70767.0
2016-12-15 13:30:00,66.4,66.44,66.26,66.27,84277.0,53.5946,53.6269,53.4816,53.4897,84277.0
2016-12-15 13:40:00,66.26,66.26,66.17,66.23,118145.0,53.4816,53.4816,53.409,53.4574,118145.0
2016-12-15 13:50:00,66.23,66.26,66.13,66.2,115822.0,53.4574,53.4816,53.3767,53.4332,115822.0
2016-12-15 14:00:00,66.2,66.3,66.17,66.26,80627.0,53.4332,53.5139,53.409,53.4816,80627.0
2016-12-15 14:10:00,66.26,66.36,66.25,66.32,65514.0,53.4816,53.5623,53.4735,53.53,65514.0
2016-12-15 14:20:00,66.33,66.37,66.2,66.26,143277.0,53.5381,53.5704,53.4332,53.4816,143277.0
2016-12-15 14:30:00,66.25,66.27,66.17,66.23,143562.0,53.4735,53.4897,53.409,53.4574,143562.0
2016-12-15 14:40:00,66.23,66.26,66.19,66.21,91986.0,53.4574,53.4816,53.4251,53.4413,91986.0
2016-12-15 14:50:00,66.21,66.26,66.19,66.21,98135.0,53.4413,53.4816,53.4251,53.4413,98135.0
2016-12-15 15:00:00,66.21,66.26,66.17,66.25,184583.0,53.4413,53.4816,53.409,53.4735,184583.0
2016-12-15 15:10:00,66.24,66.38,66.21,66.35,130734.0,53.4655,53.5785,53.4413,53.5543,130734.0
2016-12-15 15:20:00,66.35,66.41,66.34,66.34,133500.0,53.5543,53.6027,53.5462,53.5462,133500.0
2016-12-15 15:30:00,66.35,66.41,66.25,66.33,188675.0,53.5543,53.6027,53.4735,53.5381,188675.0
2016-12-15 15:40:00,66.32,66.41,66.28,66.28,248495.0,53.53,53.6027,53.4978,53.4978,248495.0
2016-12-15 15:50:00,66.28,66.35,66.15,66.2,523374.0,53.4978,53.5543,53.3928,53.4332,523374.0
2016-12-16 09:30:00,66.33,66.36,66.2,66.24,900216.0,53.5381,53.5623,53.4332,53.4655,900216.0
2016-12-16 09:40:00,66.25,66.31,66.2,66.26,97094.0,53.4735,53.522,53.4332,53.4816,97094.0
2016-12-16 09:50:00,66.26,66.45,66.21,66.42,213667.0,53.4816,53.635,53.4413,53.6108,213667.0
2016-12-16 10:00:00,66.42,66.43,66.36,66.37,157796.0,53.6108,53.6188,53.5623,53.5704,157796.0
2016-12-16 10:10:00,66.36,66.41,66.35,66.38,124051.0,53.5623,53.6027,53.5543,53.5785,124051.0
2016-12-16 10:20:00,66.38,66.41,66.36,66.4,99295.0,53.5785,53.6027,53.5623,53.5946,99295.0
2016-12-16 10:30:00,66.4,66.4,66.29,66.37,138096.0,53.5946,53.5946,53.5058,53.5704,138096.0
2016-12-16 10:40:00,66.36,66.58,66.34,66.58,192019.0,53.5623,53.7399,53.5462,53.7399,192019.0
2016-12-16 10:50:00,66.58,66.68,66.55,66.66,143019.0,53.7399,53.8206,53.7157,53.8045,143019.0
2016-12-16 11:00:00,66.66,66.68,66.58,66.61,88142.0,53.8045,53.8206,53.7399,53.7641,88142.0
2016-12-16 11:10:00,66.62,66.67,66.4,66.4,94427.0,53.7722,53.8125,53.5946,53.5946,94427.0
2016-12-16 11:20:00,66.4,66.41,66.29,66.29,140929.0,53.5946,53.6027,53.5058,53.5058,140929.0
2016-12-16 11:30:00,66.29,66.3,66.18,66.26,180210.0,53.5058,53.5139,53.417,53.4816,180210.0
2016-12-16 11:40:00,66.25,66.37,66.24,66.35,75659.0,53.4735,53.5704,53.4655,53.5543,75659.0
2016-12-16 11:50:00,66.36,66.49,66.34,66.49,51317.0,53.5623,53.6673,53.5462,53.6673,51317.0
2016-12-16 12:00:00,66.49,66.53,66.49,66.51,98767.0,53.6673,53.6995,53.6673,53.6834,98767.0
2016-12-16 12:10:00,66.51,66.52,66.38,66.4,78881.0,53.6834,53.6915,53.5785,53.5946,78881.0
2016-12-16 12:20:00,66.4,66.49,66.37,66.48,59330.0,53.5946,53.6673,53.5704,53.6592,59330.0
2016-12-16 12:30:00,66.49,66.49,66.38,66.39,100455.0,53.6673,53.6673,53.5785,53.5865,100455.0
2016-12-16 12:40:00,66.39,66.4,66.32,66.35,54158.0,53.5865,53.5946,53.53,53.5543,54158.0
2016-12-16 12:50:00,66.35,66.35,66.22,66.28,55328.0,53.5543,53.5543,53.4493,53.4978,55328.0
2016-12-16 13:00:00,66.28,66.37,66.27,66.35,55976.0,53.4978,53.5704,53.4897,53.5543,55976.0
2016-12-16 13:10:00,66.35,66.36,66.24,66.27,61835.0,53.5543,53.5623,53.4655,53.4897,61835.0
2016-12-16 13:20:00,66.27,66.27,66.17,66.18,75121.0,53.4897,53.4897,53.409,53.417,75121.0
2016-12-16 13:30:00,66.18,66.21,66.16,66.21,103370.0,53.417,53.4413,53.4009,53.4413,103370.0
2016-12-16 13:40:00,66.22,66.25,66.17,66.21,62190.0,53.4493,53.4735,53.409,53.4413,62190.0
2016-12-16 13:50:00,66.22,66.26,66.17,66.18,97888.0,53.4493,53.4816,53.409,53.417,97888.0
2016-12-16 14:00:00,66.18,66.2,66.07,66.07,188058.0,53.417,53.4332,53.3283,53.3283,188058.0
2016-12-16 14:10:00,66.07,66.13,66.03,66.03,198509.0,53.3283,53.3767,53.296,53.296,198509.0
2016-12-16 14:20:00,66.03,66.11,65.99,66.11,111486.0,53.296,53.3605,53.2637,53.3605,111486.0
2016-12-16 14:30:00,66.11,66.15,66.06,66.15,105649.0,53.3605,53.3928,53.3202,53.3928,105649.0
2016-12-16 14:40:00,66.15,66.26,66.13,66.24,129018.0,53.3928,53.4816,53.3767,53.4655,129018.0
2016-12-16 14:50:00,66.23,66.32,66.23,66.3,62394.0,53.4574,53.53,53.4574,53.5139,62394.0
2016-12-16 15:00:00,66.3,66.31,66.14,66.16,84488.0,53.5139,53.522,53.3848,53.4009,84488.0
2016-12-16 15:10:00,66.17,66.18,66.1,66.15,120500.0,53.409,53.417,53.3525,53.3928,120500.0
2016-12-16 15:20:00,66.16,66.21,66.13,66.2,148161.0,53.4009,53.4413,53.3767,53.4332,148161.0
2016-12-16 15:30:00,66.19,66.24,66.17,66.2,158810.0,53.4251,53.4655,53.409,53.4332,158810.0
2016-12-16 15:40:00,66.2,66.34,66.15,66.3,373579.0,53.4332,53.5462,53.3928,53.5139,373579.0
2016-12-16 15:50:00,66.3,66.31,66.13,66.28,855642.0,53.5139,53.522,53.3767,53.4978,855642.0
2016-12-19 09:30:00,66.35,66.68,66.3,66.67,91250.0,53.5543,53.8206,53.5139,53.8125,91250.0
2016-12-19 09:40:00,66.64,66.65,66.4,66.4,71502.0,53.7883,53.7964,53.5946,53.5946,71502.0
2016-12-19 09:50:00,66.39,66.4,66.25,66.31,57785.0,53.5865,53.5946,53.4735,53.522,57785.0
2016-12-19 10:00:00,66.32,66.34,66.06,66.1,71063.0,53.53,53.5462,53.3202,53.3525,71063.0
2016-12-19 10:10:00,66.09,66.24,66.07,66.24,54519.0,53.3444,53.4655,53.3283,53.4655,54519.0
2016-12-19 10:20:00,66.24,66.3,66.21,66.23,134613.0,53.4655,53.5139,53.4413,53.4574,134613.0
2016-12-19 10:30:00,66.24,66.38,66.21,66.32,125348.0,53.4655,53.5785,53.4413,53.53,125348.0
2016-12-19 10:40:00,66.33,66.38,66.27,66.3,178879.0,53.5381,53.5785,53.4897,53.5139,178879.0
2016-12-19 10:50:00,66.3,66.39,66.29,66.34,53572.0,53.5139,53.5865,53.5058,53.5462,53572.0
2016-12-19 11:00:00,66.34,66.35,66.27,66.29,60217.0,53.5462,53.5543,53.4897,53.5058,60217.0
2016-12-19 11:10:00,66.3,66.31,66.2,66.21,73258.0,53.5139,53.522,53.4332,53.4413,73258.0
2016-12-19 11:20:00,66.21,66.21,65.97,66.03,85596.0,53.4413,53.4413,53.2475,53.296,85596.0
2016-12-19 11:30:00,66.03,66.1,66.01,66.09,83222.0,53.296,53.3525,53.2798,53.3444,83222.0
2016-12-19 11:40:00,66.09,66.1,65.86,65.87,129777.0,53.3444,53.3525,53.1588,53.1668,129777.0
2016-12-19 11:50:00,65.87,65.89,65.67,65.68,89821.0,53.1668,53.183,53.0054,53.0135,89821.0
2016-12-19 12:00:00,65.67,65.76,65.6,65.75,83091.0,53.0054,53.078,52.9489,53.07,83091.0
2016-12-19 12:10:00,65.75,65.84,65.72,65.81,58420.0,53.07,53.1426,53.0458,53.1184,58420.0
2016-12-19 12:20:00,65.82,65.88,65.8,65.85,63742.0,53.1265,53.1749,53.1103,53.1507,63742.0
2016-12-19 12:30:00,65.84,65.85,65.8,65.81,56973.0,53.1426,53.1507,53.1103,53.1184,56973.0
2016-12-19 12:40:00,65.81,65.82,65.76,65.77,80395.0,53.1184,53.1265,53.078,53.0861,80395.0
2016-12-19 12:50:00,65.77,65.83,65.76,65.8,58609.0,53.0861,53.1345,53.078,53.1103,58609.0
2016-12-19 13:00:00,65.8,65.81,65.77,65.81,72849.0,53.1103,53.1184,53.0861,53.1184,72849.0
2016-12-19 13:10:00,65.81,65.86,65.75,65.86,63766.0,53.1184,53.1588,53.07,53.1588,63766.0
2016-12-19 13:20:00,65.86,65.98,65.82,65.98,42356.0,53.1588,53.2556,53.1265,53.2556,42356.0
2016-12-19 13:30:00,65.98,66.04,65.97,66.01,57961.0,53.2556,53.304,53.2475,53.2798,57961.0
2016-12-19 13:40:00,66.01,66.12,65.98,66.09,67761.0,53.2798,53.3686,53.2556,53.3444,67761.0
2016-12-19 13:50:00,66.1,66.29,66.08,66.29,112478.0,53.3525,53.5058,53.3363,53.5058,112478.0
2016-12-19 14:00:00,66.29,66.3,66.26,66.3,54170.0,53.5058,53.5139,53.4816,53.5139,54170.0
2016-12-19 14:10:00,66.3,66.36,66.29,66.36,62780.0,53.5139,53.5623,53.5058,53.5623,62780.0
2016-12-19 14:20:00,66.35,66.44,66.34,66.42,97785.0,53.5543,53.6269,53.5462,53.6108,97785.0
2016-12-19 14:30:00,66.42,66.43,66.34,66.38,63531.0,53.6108,53.6188,53.5462,53.5785,63531.0
2016-12-19 14:40:00,66.37,66.4,66.31,66.35,56481.0,53.5704,53.5946,53.522,53.5543,56481.0
2016-12-19 14:50:00,66.35,66.37,66.32,66.32,51581.0,53.5543,53.5704,53.53,53.53,51581.0
2016-12-19 15:00:00,66.34,66.39,66.3,66.39,57574.0,53.5462,53.5865,53.5139,53.5865,57574.0
2016-12-19 15:10:00,66.39,66.39,66.3,66.31,73313.0,53.5865,53.5865,53.5139,53.522,73313.0
2016-12-19 15:20:00,66.3,66.4,66.26,66.39,66530.0,53.5139,53.5946,53.4816,53.5865,66530.0
2016-12-19 15:30:00,66.4,66.45,66.38,66.43,118549.0,53.5946,53.635,53.5785,53.6188,118549.0
2016-12-19 15:40:00,66.42,66.52,66.41,66.52,239091.0,53.6108,53.6915,53.6027,53.6915,239091.0
2016-12-19 15:50:00,66.51,66.56,66.41,66.53,432500.0,53.6834,53.7238,53.6027,53.6995,432500.0
2016-12-20 09:30:00,66.74,66.96,66.68,66.96,139590.0,53.869,54.0466,53.8206,54.0466,139590.0
2016-12-20 09:40:00,66.98,66.98,66.83,66.84,62797.0,54.0628,54.0628,53.9417,53.9498,62797.0
2016-12-20 09:50:00,66.83,66.88,66.72,66.72,224393.0,53.9417,53.9821,53.8529,53.8529,224393.0
2016-12-20 10:00:00,66.73,66.81,66.55,66.58,114699.0,53.861,53.9256,53.7157,53.7399,114699.0
2016-12-20 10:10:00,66.57,66.65,66.5,66.51,70464.0,53.7318,53.7964,53.6753,53.6834,70464.0
2016-12-20 10:20:00,66.5,66.5,66.37,66.39,73785.0,53.6753,53.6753,53.5704,53.5865,73785.0
2016-12-20 10:30:00,66.39,66.43,66.32,66.43,145795.0,53.5865,53.6188,53.53,53.6188,145795.0
2016-12-20 10:40:00,66.42,66.54,66.35,66.53,86452.0,53.6108,53.7076,53.5543,53.6995,86452.0
2016-12-20 10:50:00,66.54,66.58,66.5,66.52,50867.0,53.7076,53.7399,53.6753,53.6915,50867.0
2016-12-20 11:00:00,66.53,66.54,66.41,66.45,57564.0,53.6995,53.7076,53.6027,53.635,57564.0
2016-12-20 11:10:00,66.46,66.49,66.37,66.48,88030.0,53.643,53.6673,53.5704,53.6592,88030.0
2016-12-20 11:20:00,66.47,66.56,66.45,66.49,49118.0,53.6511,53.7238,53.635,53.6673,49118.0
2016-12-20 11:30:00,66.48,66.5,66.36,66.38,59755.0,53.6592,53.6753,53.5623,53.5785,59755.0
2016-12-20 11:40:00,66.38,66.56,66.38,66.53,61845.0,53.5785,53.7238,53.5785,53.6995,61845.0
2016-12-20 11:50:00,66.54,66.57,66.51,66.55,61622.0,53.7076,53.7318,53.6834,53.7157,61622.0
2016-12-20 12:00:00,66.55,66.55,66.48,66.48,62329.0,53.7157,53.7157,53.6592,53.6592,62329.0
2016-12-20 12:10:00,66.48,66.55,66.48,66.51,61453.0,53.6592,53.7157,53.6592,53.6834,61453.0
2016-12-20 12:20:00,66.51,66.54,66.48,66.5,45828.0,53.6834,53.7076,53.6592,53.6753,45828.0
2016-12-20 12:30:00,66.5,66.55,66.49,66.55,60494.0,53.6753,53.7157,53.6673,53.7157,60494.0
2016-12-20 12:40:00,66.55,66.61,66.52,66.58,69319.0,53.7157,53.7641,53.6915,53.7399,69319.0
2016-12-20 12:50:00,66.58,66.62,66.53,66.56,84936.0,53.7399,53.7722,53.6995,53.7238,84936.0
2016-12-20 13:00:00,66.56,66.6,66.53,66.56,62392.0,53.7238,53.756,53.6995,53.7238,62392.0
2016-12-20 13:10:00,66.55,66.6,66.55,66.56,46912.0,53.7157,53.756,53.7157,53.7238,46912.0
2016-12-20 13:20:00,66.57,66.59,66.54,66.55,51873.0,53.7318,53.748,53.7076,53.7157,51873.0
2016-12-20 13:30:00,66.56,66.64,66.55,66.63,46177.0,53.7238,53.7883,53.7157,53.7803,46177.0
2016-12-20 13:40:00,66.63,66.64,66.58,66.59,39566.0,53.7803,53.7883,53.7399,53.748,39566.0
2016-12-20 13:50:00,66.59,66.68,66.58,66.68,42143.0,53.748,53.8206,53.7399,53.8206,42143.0
2016-12-20 14:00:00,66.68,66.68,66.59,66.59,44311.0,53.8206,53.8206,53.748,53.748,44311.0
2016-12-20 14:10:00,66.6,66.68,66.57,66.66,67121.0,53.756,53.8206,53.7318,53.8045,67121.0
2016-12-20 14:20:00,66.66,66.67,66.62,66.64,48619.0,53.8045,53.8125,53.7722,53.7883,48619.0
2016-12-20 14:30:00,66.64,66.65,66.51,66.53,57648.0,53.7883,53.7964,53.6834,53.6995,57648.0
2016-12-20 14:40:00,66.53,66.59,66.51,66.54,96347.0,53.6995,53.748,53.6834,53.7076,96347.0
2016-12-20 14:50:00,66.53,66.55,66.49,66.55,78884.0,53.6995,53.7157,53.6673,53.7157,78884.0
2016-12-20 15:00:00,66.54,66.59,66.51,66.55,70364.0,53.7076,53.748,53.6834,53.7157,70364.0
2016-12-20 15:10:00,66.55,66.6,66.53,66.59,61386.0,53.7157,53.756,53.6995,53.748,61386.0
2016-12-20 15:20:00,66.59,66.67,66.57,66.67,67165.0,53.748,53.8125,53.7318,53.8125,67165.0
2016-12-20 15:30:00,66.67,66.75,66.65,66.69,120809.0,53.8125,53.8771,53.7964,53.8287,120809.0
2016-12-20 15:40:00,66.69,66.7,66.64,66.64,147455.0,53.8287,53.8368,53.7883,53.7883,147455.0
2016-12-20 15:50:00,66.64,66.64,66.59,66.6,453769.0,53.7883,53.7883,53.748,53.756,453769.0
2016-12-21 09:30:00,66.58,66.6,66.22,66.46,101579.0,53.7399,53.756,53.4493,53.643,101579.0
2016-12-21 09:40:00,66.46,66.53,66.4,66.51,74619.0,53.643,53.6995,53.5946,53.6834,74619.0
2016-12-21 09:50:00,66.52,66.53,66.28,66.35,71845.0,53.6915,53.6995,53.4978,53.5543,71845.0
2016-12-21 10:00:00,66.34,66.41,66.24,66.28,94038.0,53.5462,53.6027,53.4655,53.4978,94038.0
2016-12-21 10:10:00,66.28,66.4,66.25,66.32,56432.0,53.4978,53.5946,53.4735,53.53,56432.0
2016-12-21 10:20:00,66.31,66.52,66.27,66.45,57772.0,53.522,53.6915,53.4897,53.635,57772.0
2016-12-21 10:30:00,66.48,66.48,66.38,66.43,82048.0,53.6592,53.6592,53.5785,53.6188,82048.0
2016-12-21 10:40:00,66.43,66.57,66.42,66.45,64441.0,53.6188,53.7318,53.6108,53.635,64441.0
2016-12-21 10:50:00,66.45,66.46,66.39,66.42,54210.0,53.635,53.643,53.5865,53.6108,54210.0
2016-12-21 11:00:00,66.42,66.54,66.38,66.53,41914.0,53.6108,53.7076,53.5785,53.6995,41914.0
2016-12-21 11:10:00,66.53,66.53,66.35,66.37,62946.0,53.6995,53.6995,53.5543,53.5704,62946.0
2016-12-21 11:20:00,66.38,66.45,66.35,66.42,49561.0,53.5785,53.635,53.5543,53.6108,49561.0
2016-12-21 11:30:00,66.43,66.45,66.37,66.45,78445.0,53.6188,53.635,53.5704,53.635,78445.0
2016-12-21 11:40:00,66.45,66.52,66.43,66.45,44893.0,53.635,53.6915,53.6188,53.635,44893.0
2016-12-21 11:50:00,66.45,66.52,66.41,66.52,33717.0,53.635,53.6915,53.6027,53.6915,33717.0
2016-12-21 12:00:00,66.52,66.55,66.51,66.55,26434.0,53.6915,53.7157,53.6834,53.7157,26434.0
2016-12-21 12:10:00,66.55,66.62,66.54,66.58,50658.0,53.7157,53.7722,53.7076,53.7399,50658.0
2016-12-21 12:20:00,66.58,66.61,66.52,66.61,39156.0,53.7399,53.7641,53.6915,53.7641,39156.0
2016-12-21 12:30:00,66.6,66.63,66.58,66.59,25804.0,53.756,53.7803,53.7399,53.748,25804.0
2016-12-21 12:40:00,66.6,66.65,66.59,66.64,32203.0,53.756,53.7964,53.748,53.7883,32203.0
2016-12-21 12:50:00,66.64,66.64,66.59,66.61,33990.0,53.7883,53.7883,53.748,53.7641,33990.0
2016-12-21 13:00:00,66.61,66.61,66.57,66.6,41468.0,53.7641,53.7641,53.7318,53.756,41468.0
2016-12-21 13:10:00,66.6,66.62,66.55,66.55,48231.0,53.756,53.7722,53.7157,53.7157,48231.0
2016-12-21 13:20:00,66.56,66.56,66.52,66.56,29042.0,53.7238,53.7238,53.6915,53.7238,29042.0
2016-12-21 13:30:00,66.57,66.61,66.56,66.6,46081.0,53.7318,53.7641,53.7238,53.756,46081.0
2016-12-21 13:40:00,66.6,66.62,66.55,66.61,56200.0,53.756,53.7722,53.7157,53.7641,56200.0
2016-12-21 13:50:00,66.61,66.61,66.55,66.6,64969.0,53.7641,53.7641,53.7157,53.756,64969.0
2016-12-21 14:00:00,66.6,66.63,66.57,66.62,43061.0,53.756,53.7803,53.7318,53.7722,43061.0
2016-12-21 14:10:00,66.63,66.69,66.62,66.69,39955.0,53.7803,53.8287,53.7722,53.8287,39955.0
2016-12-21 14:20:00,66.69,66.69,66.64,66.65,63822.0,53.8287,53.8287,53.7883,53.7964,63822.0
2016-12-21 14:30:00,66.66,66.7,66.65,66.69,30897.0,53.8045,53.8368,53.7964,53.8287,30897.0
2016-12-21 14:40:00,66.69,66.77,66.67,66.71,81087.0,53.8287,53.8933,53.8125,53.8448,81087.0
2016-12-21 14:50:00,66.71,66.74,66.69,66.74,49174.0,53.8448,53.869,53.8287,53.869,49174.0
2016-12-21 15:00:00,66.74,66.76,66.72,66.73,62884.0,53.869,53.8852,53.8529,53.861,62884.0
2016-12-21 15:10:00,66.73,66.85,66.73,66.84,83336.0,53.861,53.9578,53.861,53.9498,83336.0
2016-12-21 15:20:00,66.84,66.87,66.83,66.84,49399.0,53.9498,53.974,53.9417,53.9498,49399.0
2016-12-21 15:30:00,66.84,66.85,66.79,66.83,129165.0,53.9498,53.9578,53.9094,53.9417,129165.0
2016-12-21 15:40:00,66.83,66.84,66.75,66.75,177364.0,53.9417,53.9498,53.8771,53.8771,177364.0
2016-12-21 15:50:00,66.75,66.76,66.66,66.66,167147.0,53.8771,53.8852,53.8045,53.8045,167147.0
2016-12-22 09:30:00,66.23,66.74,66.23,66.69,99717.0,53.4574,53.869,53.4574,53.8287,99717.0
2016-12-22 09:40:00,66.69,66.78,66.5,66.53,65466.0,53.8287,53.9013,53.6753,53.6995,65466.0
2016-12-22 09:50:00,66.53,66.56,66.47,66.48,61140.0,53.6995,53.7238,53.6511,53.6592,61140.0
2016-12-22 10:00:00,66.47,66.47,66.31,66.32,53255.0,53.6511,53.6511,53.522,53.53,53255.0
2016-12-22 10:10:00,66.32,66.46,66.3,66.36,34735.0,53.53,53.643,53.5139,53.5623,34735.0
2016-12-22 10:20:00,66.37,66.37,66.13,66.14,83761.0,53.5704,53.5704,53.3767,53.3848,83761.0
2016-12-22 10:30:00,66.14,66.31,66.11,66.22,66683.0,53.3848,53.522,53.3605,53.4493,66683.0
2016-12-22 10:40:00,66.23,66.23,66.11,66.12,42787.0,53.4574,53.4574,53.3605,53.3686,42787.0
2016-12-22 10:50:00,66.12,66.13,66.04,66.05,72133.0,53.3686,53.3767,53.304,53.3121,72133.0
2016-12-22 11:00:00,66.05,66.08,65.99,66.01,62506.0,53.3121,53.3363,53.2637,53.2798,62506.0
2016-12-22 11:10:00,66.01,66.1,66.0,66.06,54231.0,53.2798,53.3525,53.2718,53.3202,54231.0
2016-12-22 11:20:00,66.06,66.16,66.06,66.1,43064.0,53.3202,53.4009,53.3202,53.3525,43064.0
2016-12-22 11:30:00,66.09,66.13,66.07,66.09,48631.0,53.3444,53.3767,53.3283,53.3444,48631.0
2016-12-22 11:40:00,66.09,66.09,65.95,65.96,76941.0,53.3444,53.3444,53.2314,53.2395,76941.0
2016-12-22 11:50:00,65.96,66.02,65.95,65.99,33433.0,53.2395,53.2879,53.2314,53.2637,33433.0
2016-12-22 12:00:00,65.99,66.05,65.99,66.02,30447.0,53.2637,53.3121,53.2637,53.2879,30447.0
2016-12-22 12:10:00,66.03,66.09,66.01,66.05,23571.0,53.296,53.3444,53.2798,53.3121,23571.0
2016-12-22 12:20:00,66.06,66.1,66.03,66.08,51526.0,53.3202,53.3525,53.296,53.3363,51526.0
2016-12-22 12:30:00,66.08,66.13,66.06,66.11,43937.0,53.3363,53.3767,53.3202,53.3605,43937.0
2016-12-22 12:40:00,66.11,66.14,66.07,66.14,32189.0,53.3605,53.3848,53.3283,53.3848,32189.0
2016-12-22 12:50:00,66.14,66.14,66.09,66.1,27691.0,53.3848,53.3848,53.3444,53.3525,27691.0
2016-12-22 13:00:00,66.1,66.14,66.09,66.14,19632.0,53.3525,53.3848,53.3444,53.3848,19632.0
2016-12-22 13:10:00,66.14,66.21,66.13,66.2,47968.0,53.3848,53.4413,53.3767,53.4332,47968.0
2016-12-22 13:20:00,66.2,66.21,66.18,66.18,22772.0,53.4332,53.4413,53.417,53.417,22772.0
2016-12-22 13:30:00,66.18,66.19,66.15,66.17,42695.0,53.417,53.4251,53.3928,53.409,42695.0
2016-12-22 13:40:00,66.16,66.37,66.15,66.33,68385.0,53.4009,53.5704,53.3928,53.5381,68385.0
2016-12-22 13:50:00,66.33,66.34,66.29,66.3,21742.0,53.5381,53.5462,53.5058,53.5139,21742.0
2016-12-22 14:00:00,66.31,66.4,66.3,66.4,44159.0,53.522,53.5946,53.5139,53.5946,44159.0
2016-12-22 14:10:00,66.39,66.4,66.26,66.26,37858.0,53.5865,53.5946,53.4816,53.4816,37858.0
2016-12-22 14:20:00,66.26,66.27,66.2,66.2,98736.0,53.4816,53.4897,53.4332,53.4332,98736.0
2016-12-22 14:30:00,66.21,66.24,66.2,66.23,28223.0,53.4413,53.4655,53.4332,53.4574,28223.0
2016-12-22 14:40:00,66.23,66.24,66.18,66.2,52314.0,53.4574,53.4655,53.417,53.4332,52314.0
2016-12-22 14:50:00,66.2,66.21,66.17,66.2,70644.0,53.4332,53.4413,53.409,53.4332,70644.0
2016-12-22 15:00:00,66.2,66.21,66.13,66.15,50983.0,53.4332,53.4413,53.3767,53.3928,50983.0
2016-12-22 15:10:00,66.16,66.19,66.13,66.15,39410.0,53.4009,53.4251,53.3767,53.3928,39410.0
2016-12-22 15:20:00,66.16,66.17,66.09,66.09,100810.0,53.4009,53.409,53.3444,53.3444,100810.0
2016-12-22 15:30:00,66.1,66.13,66.05,66.12,88088.0,53.3525,53.3767,53.3121,53.3686,88088.0
2016-12-22 15:40:00,66.12,66.2,66.11,66.14,125189.0,53.3686,53.4332,53.3605,53.3848,125189.0
2016-12-22 15:50:00,66.14,66.24,66.14,66.23,158178.0,53.3848,53.4655,53.3848,53.4574,158178.0
2016-12-23 09:30:00,66.23,66.26,66.04,66.24,43383.0,53.4574,53.4816,53.304,53.4655,43383.0
2016-12-23 09:40:00,66.25,66.28,66.18,66.18,59544.0,53.4735,53.4978,53.417,53.417,59544.0
2016-12-23 09:50:00,66.2,66.27,66.15,66.21,56808.0,53.4332,53.4897,53.3928,53.4413,56808.0
2016-12-23 10:00:00,66.2,66.29,66.2,66.25,35820.0,53.4332,53.5058,53.4332,53.4735,35820.0
2016-12-23 10:10:00,66.25,66.28,66.15,66.16,39050.0,53.4735,53.4978,53.3928,53.4009,39050.0
2016-12-23 10:20:00,66.15,66.16,66.07,66.15,65878.0,53.3928,53.4009,53.3283,53.3928,65878.0
2016-12-23 10:30:00,66.15,66.17,66.06,66.07,40214.0,53.3928,53.409,53.3202,53.3283,40214.0
2016-12-23 10:40:00,66.08,66.16,66.05,66.13,26595.0,53.3363,53.4009,53.3121,53.3767,26595.0
2016-12-23 10:50:00,66.13,66.2,66.11,66.19,31077.0,53.3767,53.4332,53.3605,53.4251,31077.0
2016-12-23 11:00:00,66.19,66.2,66.16,66.18,14133.0,53.4251,53.4332,53.4009,53.417,14133.0
2016-12-23 11:10:00,66.19,66.24,66.17,66.18,25749.0,53.4251,53.4655,53.409,53.417,25749.0
2016-12-23 11:20:00,66.17,66.32,66.16,66.25,42563.0,53.409,53.53,53.4009,53.4735,42563.0
2016-12-23 11:30:00,66.25,66.32,66.24,66.27,25919.0,53.4735,53.53,53.4655,53.4897,25919.0
2016-12-23 11:40:00,66.26,66.33,66.23,66.3,25377.0,53.4816,53.5381,53.4574,53.5139,25377.0
2016-12-23 11:50:00,66.3,66.31,66.26,66.27,37765.0,53.5139,53.522,53.4816,53.4897,37765.0
2016-12-23 12:00:00,66.27,66.29,66.2,66.22,15870.0,53.4897,53.5058,53.4332,53.4493,15870.0
2016-12-23 12:10:00,66.21,66.29,66.21,66.28,21872.0,53.4413,53.5058,53.4413,53.4978,21872.0
2016-12-23 12:20:00,66.28,66.31,66.25,66.3,30378.0,53.4978,53.522,53.4735,53.5139,30378.0
2016-12-23 12:30:00,66.3,66.34,66.28,66.32,19991.0,53.5139,53.5462,53.4978,53.53,19991.0
2016-12-23 12:40:00,66.33,66.4,66.33,66.39,53056.0,53.5381,53.5946,53.5381,53.5865,53056.0
2016-12-23 12:50:00,66.39,66.43,66.39,66.4,33003.0,53.5865,53.6188,53.5865,53.5946,33003.0
2016-12-23 13:00:00,66.4,66.4,66.36,66.36,22281.0,53.5946,53.5946,53.5623,53.5623,22281.0
2016-12-23 13:10:00,66.36,66.38,66.33,66.37,15682.0,53.5623,53.5785,53.5381,53.5704,15682.0
2016-12-23 13:20:00,66.37,66.45,66.36,66.45,39501.0,53.5704,53.635,53.5623,53.635,39501.0
2016-12-23 13:30:00,66.44,66.45,66.41,66.43,19537.0,53.6269,53.635,53.6027,53.6188,19537.0
2016-12-23 13:40:00,66.43,66.48,66.43,66.45,12833.0,53.6188,53.6592,53.6188,53.635,12833.0
2016-12-23 13:50:00,66.45,66.47,66.43,66.45,25145.0,53.635,53.6511,53.6188,53.635,25145.0
2016-12-23 14:00:00,66.44,66.45,66.4,66.42,20641.0,53.6269,53.635,53.5946,53.6108,20641.0
2016-12-23 14:10:00,66.42,66.48,66.42,66.45,25052.0,53.6108,53.6592,53.6108,53.635,25052.0
2016-12-23 14:20:00,66.46,66.49,66.45,66.48,29337.0,53.643,53.6673,53.635,53.6592,29337.0
2016-12-23 14:30:00,66.49,66.5,66.44,66.46,28242.0,53.6673,53.6753,53.6269,53.643,28242.0
2016-12-23 14:40:00,66.46,66.5,66.45,66.48,22536.0,53.643,53.6753,53.635,53.6592,22536.0
2016-12-23 14:50:00,66.47,66.5,66.45,66.47,34978.0,53.6511,53.6753,53.635,53.6511,34978.0
2016-12-23 15:00:00,66.47,66.5,66.43,66.44,57996.0,53.6511,53.6753,53.6188,53.6269,57996.0
2016-12-23 15:10:00,66.43,66.45,66.38,66.41,31071.0,53.6188,53.635,53.5785,53.6027,31071.0
2016-12-23 15:20:00,66.4,66.41,66.38,66.39,29908.0,53.5946,53.6027,53.5785,53.5865,29908.0
2016-12-23 15:30:00,66.4,66.49,66.39,66.48,45047.0,53.5946,53.6673,53.5865,53.6592,45047.0
2016-12-23 15:40:00,66.47,66.5,66.41,66.42,91248.0,53.6511,53.6753,53.6027,53.6108,91248.0
2016-12-23 15:50:00,66.42,66.46,66.41,66.41,169417.0,53.6108,53.643,53.6027,53.6027,169417.0
2016-12-27 09:30:00,66.5,66.64,66.42,66.6,47109.0,53.6753,53.7883,53.6108,53.756,47109.0
2016-12-27 09:40:00,66.61,66.72,66.56,66.65,54938.0,53.7641,53.8529,53.7238,53.7964,54938.0
2016-12-27 09:50:00,66.67,66.87,66.66,66.69,61320.0,53.8125,53.974,53.8045,53.8287,61320.0
2016-12-27 10:00:00,66.67,66.76,66.64,66.72,37999.0,53.8125,53.8852,53.7883,53.8529,37999.0
2016-12-27 10:10:00,66.73,66.77,66.66,66.73,28789.0,53.861,53.8933,53.8045,53.861,28789.0
2016-12-27 10:20:00,66.72,66.72,66.66,66.68,36899.0,53.8529,53.8529,53.8045,53.8206,36899.0
2016-12-27 10:30:00,66.68,66.71,66.62,66.67,39444.0,53.8206,53.8448,53.7722,53.8125,39444.0
2016-12-27 10:40:00,66.68,66.69,66.61,66.62,25740.0,53.8206,53.8287,53.7641,53.7722,25740.0
2016-12-27 10:50:00,66.62,66.7,66.6,66.67,26610.0,53.7722,53.8368,53.756,53.8125,26610.0
2016-12-27 11:00:00,66.67,66.73,66.67,66.7,28609.0,53.8125,53.861,53.8125,53.8368,28609.0
2016-12-27 11:10:00,66.71,66.73,66.68,66.7,24568.0,53.8448,53.861,53.8206,53.8368,24568.0
2016-12-27 11:20:00,66.7,66.7,66.66,66.69,28607.0,53.8368,53.8368,53.8045,53.8287,28607.0
2016-12-27 11:30:00,66.68,66.68,66.59,66.59,46523.0,53.8206,53.8206,53.748,53.748,46523.0
2016-12-27 11:40:00,66.59,66.6,66.54,66.58,27647.0,53.748,53.756,53.7076,53.7399,27647.0
2016-12-27 11:50:00,66.59,66.6,66.58,66.59,19550.0,53.748,53.756,53.7399,53.748,19550.0
2016-12-27 12:00:00,66.59,66.61,66.58,66.59,22059.0,53.748,53.7641,53.7399,53.748,22059.0
2016-12-27 12:10:00,66.59,66.61,66.56,66.58,22726.0,53.748,53.7641,53.7238,53.7399,22726.0
2016-12-27 12:20:00,66.58,66.6,66.57,66.59,25969.0,53.7399,53.756,53.7318,53.748,25969.0
2016-12-27 12:30:00,66.59,66.64,66.59,66.64,30589.0,53.748,53.7883,53.748,53.7883,30589.0
2016-12-27 12:40:00,66.64,66.68,66.63,66.67,31215.0,53.7883,53.8206,53.7803,53.8125,31215.0
2016-12-27 12:50:00,66.67,66.76,66.66,66.75,34785.0,53.8125,53.8852,53.8045,53.8771,34785.0
2016-12-27 13:00:00,66.75,66.83,66.75,66.81,41849.0,53.8771,53.9417,53.8771,53.9256,41849.0
2016-12-27 13:10:00,66.8,66.81,66.77,66.77,23275.0,53.9175,53.9256,53.8933,53.8933,23275.0
2016-12-27 13:20:00,66.78,66.8,66.73,66.73,25540.0,53.9013,53.9175,53.861,53.861,25540.0
2016-12-27 13:30:00,66.73,66.76,66.69,66.76,30317.0,53.861,53.8852,53.8287,53.8852,30317.0
2016-12-27 13:40:00,66.75,66.8,66.73,66.78,17925.0,53.8771,53.9175,53.861,53.9013,17925.0
2016-12-27 13:50:00,66.78,66.82,66.78,66.81,16992.0,53.9013,53.9336,53.9013,53.9256,16992.0
2016-12-27 14:00:00,66.81,66.82,66.77,66.78,21783.0,53.9256,53.9336,53.8933,53.9013,21783.0
2016-12-27 14:10:00,66.79,66.8,66.74,66.78,29291.0,53.9094,53.9175,53.869,53.9013,29291.0
2016-12-27 14:20:00,66.78,66.82,66.78,66.81,27229.0,53.9013,53.9336,53.9013,53.9256,27229.0
2016-12-27 14:30:00,66.81,66.83,66.8,66.81,27727.0,53.9256,53.9417,53.9175,53.9256,27727.0
2016-12-27 14:40:00,66.82,66.9,66.81,66.9,44502.0,53.9336,53.9982,53.9256,53.9982,44502.0
2016-12-27 14:50:00,66.9,66.92,66.84,66.87,78729.0,53.9982,54.0143,53.9498,53.974,78729.0
2016-12-27 15:00:00,66.88,66.89,66.81,66.82,45457.0,53.9821,53.9901,53.9256,53.9336,45457.0
2016-12-27 15:10:00,66.82,66.85,66.81,66.84,80040.0,53.9336,53.9578,53.9256,53.9498,80040.0
2016-12-27 15:20:00,66.84,66.88,66.82,66.84,130023.0,53.9498,53.9821,53.9336,53.9498,130023.0
2016-12-27 15:30:00,66.84,66.86,66.81,66.84,149979.0,53.9498,53.9659,53.9256,53.9498,149979.0
2016-12-27 15:40:00,66.84,66.84,66.72,66.74,166004.0,53.9498,53.9498,53.8529,53.869,166004.0
2016-12-27 15:50:00,66.73,66.75,66.67,66.7,241661.0,53.861,53.8771,53.8125,53.8368,241661.0
2016-12-28 09:30:00,66.68,66.77,66.62,66.69,67585.0,53.8206,53.8933,53.7722,53.8287,67585.0
2016-12-28 09:40:00,66.7,66.73,66.53,66.58,33090.0,53.8368,53.861,53.6995,53.7399,33090.0
2016-12-28 09:50:00,66.59,66.64,66.51,66.57,45649.0,53.748,53.7883,53.6834,53.7318,45649.0
2016-12-28 10:00:00,66.56,66.6,66.47,66.53,31319.0,53.7238,53.756,53.6511,53.6995,31319.0
2016-12-28 10:10:00,66.53,66.59,66.5,66.51,29267.0,53.6995,53.748,53.6753,53.6834,29267.0
2016-12-28 10:20:00,66.51,66.56,66.5,66.54,21287.0,53.6834,53.7238,53.6753,53.7076,21287.0
2016-12-28 10:30:00,66.54,66.6,66.47,66.49,38394.0,53.7076,53.756,53.6511,53.6673,38394.0
2016-12-28 10:40:00,66.5,66.54,66.48,66.51,29481.0,53.6753,53.7076,53.6592,53.6834,29481.0
2016-12-28 10:50:00,66.51,66.51,66.45,66.47,30107.0,53.6834,53.6834,53.635,53.6511,30107.0
2016-12-28 11:00:00,66.48,66.57,66.48,66.57,24794.0,53.6592,53.7318,53.6592,53.7318,24794.0
2016-12-28 11:10:00,66.57,66.58,66.51,66.53,46836.0,53.7318,53.7399,53.6834,53.6995,46836.0
2016-12-28 11:20:00,66.55,66.66,66.53,66.62,20043.0,53.7157,53.8045,53.6995,53.7722,20043.0
2016-12-28 11:30:00,66.61,66.72,66.61,66.68,24191.0,53.7641,53.8529,53.7641,53.8206,24191.0
2016-12-28 11:40:00,66.68,66.68,66.63,66.64,15381.0,53.8206,53.8206,53.7803,53.7883,15381.0
2016-12-28 11:50:00,66.63,66.65,66.56,66.57,20392.0,53.7803,53.7964,53.7238,53.7318,20392.0
2016-12-28 12:00:00,66.56,66.57,66.41,66.43,36190.0,53.7238,53.7318,53.6027,53.6188,36190.0
2016-12-28 12:10:00,66.43,66.43,66.31,66.33,46381.0,53.6188,53.6188,53.522,53.5381,46381.0
2016-12-28 12:20:00,66.33,66.34,66.27,66.29,48347.0,53.5381,53.5462,53.4897,53.5058,48347.0
2016-12-28 12:30:00,66.29,66.3,66.23,66.27,39361.0,53.5058,53.5139,53.4574,53.4897,39361.0
2016-12-28 12:40:00,66.27,66.29,66.14,66.16,63769.0,53.4897,53.5058,53.3848,53.4009,63769.0
2016-12-28 12:50:00,66.15,66.16,66.11,66.15,66693.0,53.3928,53.4009,53.3605,53.3928,66693.0
2016-12-28 13:00:00,66.15,66.16,66.11,66.11,40664.0,53.3928,53.4009,53.3605,53.3605,40664.0
2016-12-28 13:10:00,66.12,66.14,66.09,66.11,20516.0,53.3686,53.3848,53.3444,53.3605,20516.0
2016-12-28 13:20:00,66.11,66.16,66.09,66.13,35274.0,53.3605,53.4009,53.3444,53.3767,35274.0
2016-12-28 13:30:00,66.14,66.15,66.08,66.09,32335.0,53.3848,53.3928,53.3363,53.3444,32335.0
2016-12-28 13:40:00,66.1,66.1,66.03,66.03,29142.0,53.3525,53.3525,53.296,53.296,29142.0
2016-12-28 13:50:00,66.04,66.05,65.97,65.98,70586.0,53.304,53.3121,53.2475,53.2556,70586.0
2016-12-28 14:00:00,65.97,66.05,65.97,66.01,67597.0,53.2475,53.3121,53.2475,53.2798,67597.0
2016-12-28 14:10:00,66.0,66.0,65.93,65.94,46605.0,53.2718,53.2718,53.2153,53.2233,46605.0
2016-12-28 14:20:00,65.94,65.96,65.9,65.93,39599.0,53.2233,53.2395,53.191,53.2153,39599.0
2016-12-28 14:30:00,65.93,65.99,65.93,65.98,45936.0,53.2153,53.2637,53.2153,53.2556,45936.0
2016-12-28 14:40:00,65.97,65.97,65.89,65.92,72095.0,53.2475,53.2475,53.183,53.2072,72095.0
2016-12-28 14:50:00,65.92,65.92,65.87,65.9,80136.0,53.2072,53.2072,53.1668,53.191,80136.0
2016-12-28 15:00:00,65.9,65.99,65.89,65.96,75378.0,53.191,53.2637,53.183,53.2395,75378.0
2016-12-28 15:10:00,65.96,65.98,65.91,65.95,69305.0,53.2395,53.2556,53.1991,53.2314,69305.0
2016-12-28 15:20:00,65.95,65.99,65.94,65.97,48799.0,53.2314,53.2637,53.2233,53.2475,48799.0
2016-12-28 15:30:00,65.97,65.99,65.93,65.94,75921.0,53.2475,53.2637,53.2153,53.2233,75921.0
2016-12-28 15:40:00,65.95,65.95,65.88,65.91,85463.0,53.2314,53.2314,53.1749,53.1991,85463.0
2016-12-28 15:50:00,65.92,65.97,65.87,65.9,160319.0,53.2072,53.2475,53.1668,53.191,160319.0
2016-12-29 09:30:00,66.0,66.2,65.89,66.08,74313.0,53.2718,53.4332,53.183,53.3363,74313.0
2016-12-29 09:40:00,66.1,66.1,65.83,65.85,47113.0,53.3525,53.3525,53.1345,53.1507,47113.0
2016-12-29 09:50:00,65.84,65.91,65.81,65.86,52020.0,53.1426,53.1991,53.1184,53.1588,52020.0
2016-12-29 10:00:00,65.85,65.93,65.81,65.84,42658.0,53.1507,53.2153,53.1184,53.1426,42658.0
2016-12-29 10:10:00,65.83,65.9,65.83,65.87,26640.0,53.1345,53.191,53.1345,53.1668,26640.0
2016-12-29 10:20:00,65.88,65.88,65.81,65.84,55959.0,53.1749,53.1749,53.1184,53.1426,55959.0
2016-12-29 10:30:00,65.85,65.88,65.7,65.7,57233.0,53.1507,53.1749,53.0296,53.0296,57233.0
2016-12-29 10:40:00,65.7,65.71,65.58,65.6,77497.0,53.0296,53.0377,52.9328,52.9489,77497.0
2016-12-29 10:50:00,65.6,65.65,65.56,65.63,44539.0,52.9489,52.9893,52.9166,52.9731,44539.0
2016-12-29 11:00:00,65.63,65.74,65.61,65.73,63412.0,52.9731,53.0619,52.957,53.0538,63412.0
2016-12-29 11:10:00,65.73,65.79,65.65,65.67,28129.0,53.0538,53.1023,52.9893,53.0054,28129.0
2016-12-29 11:20:00,65.66,65.7,65.64,65.67,24334.0,52.9973,53.0296,52.9812,53.0054,24334.0
2016-12-29 11:30:00,65.68,65.71,65.64,65.66,37914.0,53.0135,53.0377,52.9812,52.9973,37914.0
2016-12-29 11:40:00,65.67,65.73,65.66,65.72,24582.0,53.0054,53.0538,52.9973,53.0458,24582.0
2016-12-29 11:50:00,65.73,65.76,65.68,65.7,61238.0,53.0538,53.078,53.0135,53.0296,61238.0
2016-12-29 12:00:00,65.7,65.72,65.63,65.64,38522.0,53.0296,53.0458,52.9731,52.9812,38522.0
2016-12-29 12:10:00,65.65,65.66,65.57,65.62,42467.0,52.9893,52.9973,52.9247,52.965,42467.0
2016-12-29 12:20:00,65.63,65.65,65.57,65.61,50524.0,52.9731,52.9893,52.9247,52.957,50524.0
2016-12-29 12:30:00,65.61,65.62,65.53,65.54,46206.0,52.957,52.965,52.8924,52.9005,46206.0
2016-12-29 12:40:00,65.54,65.58,65.53,65.58,31418.0,52.9005,52.9328,52.8924,52.9328,31418.0
2016-12-29 12:50:00,65.58,65.62,65.56,65.56,44587.0,52.9328,52.965,52.9166,52.9166,44587.0
2016-12-29 13:00:00,65.56,65.57,65.46,65.46,37330.0,52.9166,52.9247,52.8359,52.8359,37330.0
2016-12-29 13:10:00,65.46,65.49,65.44,65.47,55997.0,52.8359,52.8601,52.8198,52.844,55997.0
2016-12-29 13:20:00,65.47,65.56,65.44,65.55,89934.0,52.844,52.9166,52.8198,52.9085,89934.0
2016-12-29 13:30:00,65.56,65.57,65.5,65.54,38532.0,52.9166,52.9247,52.8682,52.9005,38532.0
2016-12-29 13:40:00,65.54,65.56,65.54,65.54,45401.0,52.9005,52.9166,52.9005,52.9005,45401.0
2016-12-29 13:50:00,65.55,65.62,65.52,65.62,57739.0,52.9085,52.965,52.8843,52.965,57739.0
2016-12-29 14:00:00,65.61,65.68,65.59,65.65,110528.0,52.957,53.0135,52.9408,52.9893,110528.0
2016-12-29 14:10:00,65.65,65.66,65.59,65.6,54332.0,52.9893,52.9973,52.9408,52.9489,54332.0
2016-12-29 14:20:00,65.6,65.63,65.56,65.56,67545.0,52.9489,52.9731,52.9166,52.9166,67545.0
2016-12-29 14:30:00,65.56,65.58,65.52,65.53,48302.0,52.9166,52.9328,52.8843,52.8924,48302.0
2016-12-29 14:40:00,65.53,65.56,65.48,65.52,67859.0,52.8924,52.9166,52.852,52.8843,67859.0
2016-12-29 14:50:00,65.53,65.55,65.48,65.49,64819.0,52.8924,52.9085,52.852,52.8601,64819.0
2016-12-29 15:00:00,65.49,65.54,65.48,65.5,86332.0,52.8601,52.9005,52.852,52.8682,86332.0
2016-12-29 15:10:00,65.51,65.52,65.44,65.47,102335.0,52.8763,52.8843,52.8198,52.844,102335.0
2016-12-29 15:20:00,65.47,65.53,65.45,65.52,146014.0,52.844,52.8924,52.8278,52.8843,146014.0
2016-12-29 15:30:00,65.52,65.53,65.47,65.48,122522.0,52.8843,52.8924,52.844,52.852,122522.0
2016-12-29 15:40:00,65.48,65.53,65.47,65.53,139056.0,52.852,52.8924,52.844,52.8924,139056.0
2016-12-29 15:50:00,65.53,65.55,65.47,65.51,269512.0,52.8924,52.9085,52.844,52.8763,269512.0
2016-12-30 09:30:00,65.4,65.72,65.23,65.29,233462.0,52.7875,53.0458,52.6503,52.6987,233462.0
2016-12-30 09:40:00,65.3,65.52,65.3,65.45,86716.0,52.7068,52.8843,52.7068,52.8278,86716.0
2016-12-30 09:50:00,65.47,65.55,65.34,65.42,70069.0,52.844,52.9085,52.739,52.8036,70069.0
2016-12-30 10:00:00,65.42,65.44,65.32,65.43,68054.0,52.8036,52.8198,52.7229,52.8117,68054.0
2016-12-30 10:10:00,65.43,65.52,65.43,65.47,57857.0,52.8117,52.8843,52.8117,52.844,57857.0
2016-12-30 10:20:00,65.47,65.5,65.4,65.43,57760.0,52.844,52.8682,52.7875,52.8117,57760.0
2016-12-30 10:30:00,65.43,65.54,65.42,65.52,45261.0,52.8117,52.9005,52.8036,52.8843,45261.0
2016-12-30 10:40:00,65.52,65.54,65.47,65.47,33417.0,52.8843,52.9005,52.844,52.844,33417.0
2016-12-30 10:50:00,65.48,65.5,65.44,65.49,77007.0,52.852,52.8682,52.8198,52.8601,77007.0
2016-12-30 11:00:00,65.49,65.52,65.4,65.4,58675.0,52.8601,52.8843,52.7875,52.7875,58675.0
2016-12-30 11:10:00,65.4,65.46,65.37,65.4,61114.0,52.7875,52.8359,52.7633,52.7875,61114.0
2016-12-30 11:20:00,65.39,65.5,65.37,65.48,58395.0,52.7794,52.8682,52.7633,52.852,58395.0
2016-12-30 11:30:00,65.47,65.51,65.45,65.47,43161.0,52.844,52.8763,52.8278,52.844,43161.0
2016-12-30 11:40:00,65.46,65.61,65.46,65.57,47349.0,52.8359,52.957,52.8359,52.9247,47349.0
2016-12-30 11:50:00,65.58,65.63,65.48,65.48,43159.0,52.9328,52.9731,52.852,52.852,43159.0
2016-12-30 12:00:00,65.48,65.5,65.45,65.5,50132.0,52.852,52.8682,52.8278,52.8682,50132.0
2016-12-30 12:10:00,65.49,65.51,65.45,65.45,41313.0,52.8601,52.8763,52.8278,52.8278,41313.0
2016-12-30 12:20:00,65.45,65.46,65.36,65.36,53613.0,52.8278,52.8359,52.7552,52.7552,53613.0
2016-12-30 12:30:00,65.36,65.4,65.33,65.38,51079.0,52.7552,52.7875,52.731,52.7713,51079.0
2016-12-30 12:40:00,65.38,65.41,65.37,65.39,45624.0,52.7713,52.7955,52.7633,52.7794,45624.0
2016-12-30 12:50:00,65.38,65.39,65.33,65.37,51326.0,52.7713,52.7794,52.731,52.7633,51326.0
2016-12-30 13:00:00,65.36,65.46,65.36,65.43,39175.0,52.7552,52.8359,52.7552,52.8117,39175.0
2016-12-30 13:10:00,65.43,65.45,65.4,65.45,62072.0,52.8117,52.8278,52.7875,52.8278,62072.0
2016-12-30 13:20:00,65.44,65.46,65.41,65.42,46694.0,52.8198,52.8359,52.7955,52.8036,46694.0
2016-12-30 13:30:00,65.42,65.47,65.41,65.43,42092.0,52.8036,52.844,52.7955,52.8117,42092.0
2016-12-30 13:40:00,65.43,65.47,65.36,65.39,49920.0,52.8117,52.844,52.7552,52.7794,49920.0
2016-12-30 13:50:00,65.39,65.44,65.34,65.34,44085.0,52.7794,52.8198,52.739,52.739,44085.0
2016-12-30 14:00:00,65.34,65.39,65.33,65.37,50059.0,52.739,52.7794,52.731,52.7633,50059.0
2016-12-30 14:10:00,65.36,65.37,65.31,65.33,48787.0,52.7552,52.7633,52.7148,52.731,48787.0
2016-12-30 14:20:00,65.34,65.34,65.28,65.28,59897.0,52.739,52.739,52.6906,52.6906,59897.0
2016-12-30 14:30:00,65.28,65.35,65.26,65.33,43487.0,52.6906,52.7471,52.6745,52.731,43487.0
2016-12-30 14:40:00,65.33,65.36,65.22,65.22,70440.0,52.731,52.7552,52.6422,52.6422,70440.0
2016-12-30 14:50:00,65.22,65.23,65.12,65.17,79216.0,52.6422,52.6503,52.5615,52.6018,79216.0
2016-12-30 15:00:00,65.17,65.21,65.12,65.18,66309.0,52.6018,52.6341,52.5615,52.6099,66309.0
2016-12-30 15:10:00,65.18,65.27,65.17,65.22,87541.0,52.6099,52.6825,52.6018,52.6422,87541.0
2016-12-30 15:20:00,65.22,65.25,65.18,65.24,99970.0,52.6422,52.6664,52.6099,52.6583,99970.0
2016-12-30 15:30:00,65.23,65.26,65.19,65.2,130292.0,52.6503,52.6745,52.618,52.626,130292.0
2016-12-30 15:40:00,65.19,65.23,65.15,65.19,181880.0,52.618,52.6503,52.5857,52.618,181880.0
2016-12-30 15:50:00,65.19,65.35,65.14,65.33,528810.0,52.618,52.7471,52.5776,52.731,528810.0
2017-01-03 09:30:00,65.97,66.01,65.71,65.74,259524.0,53.2475,53.2798,53.0377,53.0619,259524.0
2017-01-03 09:40:00,65.74,65.75,65.41,65.54,226285.0,53.0619,53.07,52.7955,52.9005,226285.0
2017-01-03 09:50:00,65.53,65.59,65.36,65.46,162160.0,52.8924,52.9408,52.7552,52.8359,162160.0
2017-01-03 10:00:00,65.46,65.85,65.45,65.8,153325.0,52.8359,53.1507,52.8278,53.1103,153325.0
2017-01-03 10:10:00,65.81,65.87,65.76,65.83,115399.0,53.1184,53.1668,53.078,53.1345,115399.0
2017-01-03 10:20:00,65.83,65.84,65.71,65.83,84238.0,53.1345,53.1426,53.0377,53.1345,84238.0
2017-01-03 10:30:00,65.82,65.87,65.7,65.7,137432.0,53.1265,53.1668,53.0296,53.0296,137432.0
2017-01-03 10:40:00,65.7,65.78,65.54,65.54,178811.0,53.0296,53.0942,52.9005,52.9005,178811.0
2017-01-03 10:50:00,65.54,65.54,65.13,65.13,154121.0,52.9005,52.9005,52.5695,52.5695,154121.0
2017-01-03 11:00:00,65.13,65.26,65.02,65.21,135616.0,52.5695,52.6745,52.4808,52.6341,135616.0
2017-01-03 11:10:00,65.22,65.25,65.17,65.2,113103.0,52.6422,52.6664,52.6018,52.626,113103.0
2017-01-03 11:20:00,65.21,65.35,65.19,65.26,123112.0,52.6341,52.7471,52.618,52.6745,123112.0
2017-01-03 11:30:00,65.26,65.3,65.19,65.2,124718.0,52.6745,52.7068,52.618,52.626,124718.0
2017-01-03 11:40:00,65.21,65.22,64.92,65.01,211982.0,52.6341,52.6422,52.4,52.4727,211982.0
2017-01-03 11:50:00,65.0,65.13,64.94,65.12,159478.0,52.4646,52.5695,52.4162,52.5615,159478.0
2017-01-03 12:00:00,65.14,65.19,65.09,65.15,150265.0,52.5776,52.618,52.5373,52.5857,150265.0
2017-01-03 12:10:00,65.15,65.16,65.04,65.06,54125.0,52.5857,52.5938,52.4969,52.513,54125.0
2017-01-03 12:20:00,65.05,65.07,65.0,65.0,62556.0,52.505,52.5211,52.4646,52.4646,62556.0
2017-01-03 12:30:00,65.0,65.0,64.85,64.86,76450.0,52.4646,52.4646,52.3435,52.3516,76450.0
2017-01-03 12:40:00,64.85,64.88,64.78,64.83,93545.0,52.3435,52.3678,52.287,52.3274,93545.0
2017-01-03 12:50:00,64.83,64.92,64.78,64.92,73791.0,52.3274,52.4,52.287,52.4,73791.0
2017-01-03 13:00:00,64.92,64.95,64.78,64.78,99536.0,52.4,52.4243,52.287,52.287,99536.0
2017-01-03 13:10:00,64.78,64.85,64.76,64.8,89644.0,52.287,52.3435,52.2709,52.3032,89644.0
2017-01-03 13:20:00,64.8,64.9,64.77,64.89,113236.0,52.3032,52.3839,52.279,52.3758,113236.0
2017-01-03 13:30:00,64.89,65.01,64.89,64.95,106478.0,52.3758,52.4727,52.3758,52.4243,106478.0
2017-01-03 13:40:00,64.95,64.97,64.85,64.86,104838.0,52.4243,52.4404,52.3435,52.3516,104838.0
2017-01-03 13:50:00,64.86,64.95,64.82,64.95,90610.0,52.3516,52.4243,52.3193,52.4243,90610.0
2017-01-03 14:00:00,64.95,64.98,64.9,64.95,92779.0,52.4243,52.4485,52.3839,52.4243,92779.0
2017-01-03 14:10:00,64.95,65.0,64.9,64.91,126635.0,52.4243,52.4646,52.3839,52.392,126635.0
2017-01-03 14:20:00,64.91,64.93,64.73,64.73,99133.0,52.392,52.4081,52.2467,52.2467,99133.0
2017-01-03 14:30:00,64.73,64.79,64.71,64.73,102580.0,52.2467,52.2951,52.2305,52.2467,102580.0
2017-01-03 14:40:00,64.73,64.78,64.69,64.76,115343.0,52.2467,52.287,52.2144,52.2709,115343.0
2017-01-03 14:50:00,64.75,64.79,64.7,64.72,95448.0,52.2628,52.2951,52.2225,52.2386,95448.0
2017-01-03 15:00:00,64.72,64.87,64.72,64.86,115098.0,52.2386,52.3597,52.2386,52.3516,115098.0
2017-01-03 15:10:00,64.87,64.89,64.8,64.84,168933.0,52.3597,52.3758,52.3032,52.3355,168933.0
2017-01-03 15:20:00,64.84,65.0,64.77,64.95,179652.0,52.3355,52.4646,52.279,52.4243,179652.0
2017-01-03 15:30:00,64.95,65.1,64.89,65.09,221231.0,52.4243,52.5453,52.3758,52.5373,221231.0
2017-01-03 15:40:00,65.08,65.18,65.07,65.11,314496.0,52.5292,52.6099,52.5211,52.5534,314496.0
2017-01-03 15:50:00,65.12,65.15,65.01,65.13,608745.0,52.5615,52.5857,52.4727,52.5695,608745.0
2017-01-04 09:30:00,65.49,65.68,65.28,65.51,99573.0,52.8601,53.0135,52.6906,52.8763,99573.0
2017-01-04 09:40:00,65.51,65.64,65.5,65.61,44978.0,52.8763,52.9812,52.8682,52.957,44978.0
2017-01-04 09:50:00,65.6,65.61,65.44,65.5,93553.0,52.9489,52.957,52.8198,52.8682,93553.0
2017-01-04 10:00:00,65.5,65.57,65.47,65.48,86109.0,52.8682,52.9247,52.844,52.852,86109.0
2017-01-04 10:10:00,65.48,65.52,65.44,65.51,86962.0,52.852,52.8843,52.8198,52.8763,86962.0
2017-01-04 10:20:00,65.5,65.57,65.49,65.51,85899.0,52.8682,52.9247,52.8601,52.8763,85899.0
2017-01-04 10:30:00,65.51,65.65,65.51,65.64,58939.0,52.8763,52.9893,52.8763,52.9812,58939.0
2017-01-04 10:40:00,65.64,65.67,65.59,65.63,59361.0,52.9812,53.0054,52.9408,52.9731,59361.0
2017-01-04 10:50:00,65.64,65.81,65.63,65.71,142111.0,52.9812,53.1184,52.9731,53.0377,142111.0
2017-01-04 11:00:00,65.72,65.84,65.72,65.78,45836.0,53.0458,53.1426,53.0458,53.0942,45836.0
2017-01-04 11:10:00,65.79,65.9,65.79,65.84,94654.0,53.1023,53.191,53.1023,53.1426,94654.0
2017-01-04 11:20:00,65.84,65.9,65.74,65.78,64558.0,53.1426,53.191,53.0619,53.0942,64558.0
2017-01-04 11:30:00,65.78,65.88,65.76,65.87,81217.0,53.0942,53.1749,53.078,53.1668,81217.0
2017-01-04 11:40:00,65.87,65.92,65.84,65.84,139322.0,53.1668,53.2072,53.1426,53.1426,139322.0
2017-01-04 11:50:00,65.84,65.94,65.82,65.9,69774.0,53.1426,53.2233,53.1265,53.191,69774.0
2017-01-04 12:00:00,65.91,65.91,65.86,65.91,84476.0,53.1991,53.1991,53.1588,53.1991,84476.0
2017-01-04 12:10:00,65.92,65.98,65.91,65.94,50563.0,53.2072,53.2556,53.1991,53.2233,50563.0
2017-01-04 12:20:00,65.94,66.1,65.92,66.01,109662.0,53.2233,53.3525,53.2072,53.2798,109662.0
2017-01-04 12:30:00,66.02,66.02,65.81,65.82,41434.0,53.2879,53.2879,53.1184,53.1265,41434.0
2017-01-04 12:40:00,65.82,65.88,65.78,65.87,81261.0,53.1265,53.1749,53.0942,53.1668,81261.0
2017-01-04 12:50:00,65.87,65.89,65.81,65.84,68381.0,53.1668,53.183,53.1184,53.1426,68381.0
2017-01-04 13:00:00,65.84,65.86,65.81,65.85,33483.0,53.1426,53.1588,53.1184,53.1507,33483.0
2017-01-04 13:10:00,65.85,65.86,65.8,65.81,32624.0,53.1507,53.1588,53.1103,53.1184,32624.0
2017-01-04 13:20:00,65.8,65.89,65.77,65.88,47672.0,53.1103,53.183,53.0861,53.1749,47672.0
2017-01-04 13:30:00,65.88,65.88,65.84,65.88,58171.0,53.1749,53.1749,53.1426,53.1749,58171.0
2017-01-04 13:40:00,65.89,65.9,65.86,65.9,27225.0,53.183,53.191,53.1588,53.191,27225.0
2017-01-04 13:50:00,65.9,65.92,65.87,65.89,40601.0,53.191,53.2072,53.1668,53.183,40601.0
2017-01-04 14:00:00,65.89,65.9,65.82,65.84,64601.0,53.183,53.191,53.1265,53.1426,64601.0
2017-01-04 14:10:00,65.84,65.94,65.84,65.9,60405.0,53.1426,53.2233,53.1426,53.191,60405.0
2017-01-04 14:20:00,65.91,65.94,65.81,65.9,169382.0,53.1991,53.2233,53.1184,53.191,169382.0
2017-01-04 14:30:00,65.91,66.03,65.9,66.01,120871.0,53.1991,53.296,53.191,53.2798,120871.0
2017-01-04 14:40:00,66.01,66.04,65.95,65.98,62194.0,53.2798,53.304,53.2314,53.2556,62194.0
2017-01-04 14:50:00,65.99,66.03,65.97,65.99,53823.0,53.2637,53.296,53.2475,53.2637,53823.0
2017-01-04 15:00:00,65.99,66.19,65.98,66.19,128493.0,53.2637,53.4251,53.2556,53.4251,128493.0
2017-01-04 15:10:00,66.19,66.21,66.09,66.1,86881.0,53.4251,53.4413,53.3444,53.3525,86881.0
2017-01-04 15:20:00,66.09,66.15,66.04,66.13,244051.0,53.3444,53.3928,53.304,53.3767,244051.0
2017-01-04 15:30:00,66.13,66.15,66.08,66.09,340172.0,53.3767,53.3928,53.3363,53.3444,340172.0
2017-01-04 15:40:00,66.09,66.13,65.99,66.0,153961.0,53.3444,53.3767,53.2637,53.2718,153961.0
2017-01-04 15:50:00,65.99,66.05,65.93,65.97,398958.0,53.2637,53.3121,53.2153,53.2475,398958.0
2017-01-05 09:30:00,65.81,65.9,65.7,65.75,62524.0,53.1184,53.191,53.0296,53.07,62524.0
2017-01-05 09:40:00,65.74,65.87,65.73,65.78,27032.0,53.0619,53.1668,53.0538,53.0942,27032.0
2017-01-05 09:50:00,65.79,65.84,65.73,65.81,42170.0,53.1023,53.1426,53.0538,53.1184,42170.0
2017-01-05 10:00:00,65.81,65.98,65.8,65.98,102791.0,53.1184,53.2556,53.1103,53.2556,102791.0
2017-01-05 10:10:00,65.97,66.07,65.96,65.97,61905.0,53.2475,53.3283,53.2395,53.2475,61905.0
2017-01-05 10:20:00,65.96,65.99,65.86,65.99,69237.0,53.2395,53.2637,53.1588,53.2637,69237.0
2017-01-05 10:30:00,66.0,66.01,65.8,65.84,109756.0,53.2718,53.2798,53.1103,53.1426,109756.0
2017-01-05 10:40:00,65.84,65.92,65.75,65.88,144270.0,53.1426,53.2072,53.07,53.1749,144270.0
2017-01-05 10:50:00,65.87,65.92,65.78,65.78,133476.0,53.1668,53.2072,53.0942,53.0942,133476.0
2017-01-05 11:00:00,65.78,65.88,65.57,65.62,137404.0,53.0942,53.1749,52.9247,52.965,137404.0
2017-01-05 11:10:00,65.62,65.62,65.39,65.41,139021.0,52.965,52.965,52.7794,52.7955,139021.0
2017-01-05 11:20:00,65.41,65.47,65.35,65.43,83983.0,52.7955,52.844,52.7471,52.8117,83983.0
2017-01-05 11:30:00,65.43,65.46,65.13,65.16,134503.0,52.8117,52.8359,52.5695,52.5938,134503.0
2017-01-05 11:40:00,65.15,65.16,64.96,64.97,140339.0,52.5857,52.5938,52.4323,52.4404,140339.0
2017-01-05 11:50:00,64.97,65.03,64.93,65.01,97113.0,52.4404,52.4888,52.4081,52.4727,97113.0
2017-01-05 12:00:00,65.02,65.21,65.02,65.03,88473.0,52.4808,52.6341,52.4808,52.4888,88473.0
2017-01-05 12:10:00,65.02,65.29,65.0,65.27,78914.0,52.4808,52.6987,52.4646,52.6825,78914.0
2017-01-05 12:20:00,65.27,65.36,65.25,65.35,58344.0,52.6825,52.7552,52.6664,52.7471,58344.0
2017-01-05 12:30:00,65.36,65.36,65.27,65.31,42822.0,52.7552,52.7552,52.6825,52.7148,42822.0
2017-01-05 12:40:00,65.32,65.33,65.26,65.31,62309.0,52.7229,52.731,52.6745,52.7148,62309.0
2017-01-05 12:50:00,65.31,65.33,65.26,65.29,44800.0,52.7148,52.731,52.6745,52.6987,44800.0
2017-01-05 13:00:00,65.29,65.32,65.21,65.31,43872.0,52.6987,52.7229,52.6341,52.7148,43872.0
2017-01-05 13:10:00,65.32,65.36,65.31,65.35,40395.0,52.7229,52.7552,52.7148,52.7471,40395.0
2017-01-05 13:20:00,65.35,65.45,65.35,65.4,115248.0,52.7471,52.8278,52.7471,52.7875,115248.0
2017-01-05 13:30:00,65.4,65.41,65.31,65.37,31040.0,52.7875,52.7955,52.7148,52.7633,31040.0
2017-01-05 13:40:00,65.37,65.4,65.35,65.38,26829.0,52.7633,52.7875,52.7471,52.7713,26829.0
2017-01-05 13:50:00,65.38,65.43,65.33,65.42,44014.0,52.7713,52.8117,52.731,52.8036,44014.0
2017-01-05 14:00:00,65.42,65.45,65.41,65.44,36185.0,52.8036,52.8278,52.7955,52.8198,36185.0
2017-01-05 14:10:00,65.45,65.53,65.43,65.46,80401.0,52.8278,52.8924,52.8117,52.8359,80401.0
2017-01-05 14:20:00,65.46,65.51,65.42,65.42,41191.0,52.8359,52.8763,52.8036,52.8036,41191.0
2017-01-05 14:30:00,65.42,65.44,65.35,65.4,57569.0,52.8036,52.8198,52.7471,52.7875,57569.0
2017-01-05 14:40:00,65.41,65.41,65.32,65.38,45479.0,52.7955,52.7955,52.7229,52.7713,45479.0
2017-01-05 14:50:00,65.38,65.39,65.35,65.37,46252.0,52.7713,52.7794,52.7471,52.7633,46252.0
2017-01-05 15:00:00,65.36,65.41,65.35,65.4,47806.0,52.7552,52.7955,52.7471,52.7875,47806.0
2017-01-05 15:10:00,65.41,65.41,65.36,65.37,79737.0,52.7955,52.7955,52.7552,52.7633,79737.0
2017-01-05 15:20:00,65.37,65.44,65.36,65.44,147362.0,52.7633,52.8198,52.7552,52.8198,147362.0
2017-01-05 15:30:00,65.45,65.5,65.42,65.47,141916.0,52.8278,52.8682,52.8036,52.844,141916.0
2017-01-05 15:40:00,65.48,65.55,65.47,65.51,200741.0,52.852,52.9085,52.844,52.8763,200741.0
2017-01-05 15:50:00,65.52,65.62,65.51,65.59,271158.0,52.8843,52.965,52.8763,52.9408,271158.0
2017-01-06 09:30:00,66.57,66.72,66.19,66.53,259010.0,53.7318,53.8529,53.4251,53.6995,259010.0
2017-01-06 09:40:00,66.53,66.6,66.34,66.35,168456.0,53.6995,53.756,53.5462,53.5543,168456.0
2017-01-06 09:50:00,66.35,66.72,66.35,66.64,199457.0,53.5543,53.8529,53.5543,53.7883,199457.0
2017-01-06 10:00:00,66.64,66.68,66.49,66.65,91997.0,53.7883,53.8206,53.6673,53.7964,91997.0
2017-01-06 10:10:00,66.65,66.65,66.48,66.53,139188.0,53.7964,53.7964,53.6592,53.6995,139188.0
2017-01-06 10:20:00,66.53,66.55,66.41,66.46,62982.0,53.6995,53.7157,53.6027,53.643,62982.0
2017-01-06 10:30:00,66.47,66.47,66.29,66.31,138706.0,53.6511,53.6511,53.5058,53.522,138706.0
2017-01-06 10:40:00,66.31,66.35,66.23,66.28,93683.0,53.522,53.5543,53.4574,53.4978,93683.0
2017-01-06 10:50:00,66.28,66.54,66.22,66.53,83983.0,53.4978,53.7076,53.4493,53.6995,83983.0
2017-01-06 11:00:00,66.53,66.54,66.44,66.49,47201.0,53.6995,53.7076,53.6269,53.6673,47201.0
2017-01-06 11:10:00,66.48,66.57,66.47,66.51,81985.0,53.6592,53.7318,53.6511,53.6834,81985.0
2017-01-06 11:20:00,66.51,66.64,66.49,66.6,90341.0,53.6834,53.7883,53.6673,53.756,90341.0
2017-01-06 11:30:00,66.59,66.7,66.58,66.69,154798.0,53.748,53.8368,53.7399,53.8287,154798.0
2017-01-06 11:40:00,66.69,66.88,66.68,66.84,119690.0,53.8287,53.9821,53.8206,53.9498,119690.0
2017-01-06 11:50:00,66.84,66.93,66.8,66.91,113037.0,53.9498,54.0224,53.9175,54.0063,113037.0
2017-01-06 12:00:00,66.9,66.95,66.88,66.92,120036.0,53.9982,54.0386,53.9821,54.0143,120036.0
2017-01-06 12:10:00,66.92,66.92,66.84,66.86,121694.0,54.0143,54.0143,53.9498,53.9659,121694.0
2017-01-06 12:20:00,66.86,66.88,66.81,66.88,81164.0,53.9659,53.9821,53.9256,53.9821,81164.0
2017-01-06 12:30:00,66.88,66.99,66.87,66.95,80598.0,53.9821,54.0708,53.974,54.0386,80598.0
2017-01-06 12:40:00,66.96,66.99,66.93,66.94,57231.0,54.0466,54.0708,54.0224,54.0305,57231.0
2017-01-06 12:50:00,66.94,67.07,66.92,67.05,216628.0,54.0305,54.1354,54.0143,54.1193,216628.0
2017-01-06 13:00:00,67.05,67.08,67.03,67.05,48865.0,54.1193,54.1435,54.1031,54.1193,48865.0
2017-01-06 13:10:00,67.05,67.06,67.02,67.02,103695.0,54.1193,54.1273,54.0951,54.0951,103695.0
2017-01-06 13:20:00,67.02,67.05,66.95,66.96,74180.0,54.0951,54.1193,54.0386,54.0466,74180.0
2017-01-06 13:30:00,66.97,67.0,66.96,67.0,244902.0,54.0547,54.0789,54.0466,54.0789,244902.0
2017-01-06 13:40:00,67.0,67.0,66.95,66.98,93880.0,54.0789,54.0789,54.0386,54.0628,93880.0
2017-01-06 13:50:00,66.99,67.01,66.95,66.97,61870.0,54.0708,54.087,54.0386,54.0547,61870.0
2017-01-06 14:00:00,66.97,67.06,66.96,67.02,119061.0,54.0547,54.1273,54.0466,54.0951,119061.0
2017-01-06 14:10:00,67.02,67.02,66.95,67.0,71640.0,54.0951,54.0951,54.0386,54.0789,71640.0
2017-01-06 14:20:00,67.0,67.05,66.86,66.87,114802.0,54.0789,54.1193,53.9659,53.974,114802.0
2017-01-06 14:30:00,66.87,66.92,66.81,66.89,69197.0,53.974,54.0143,53.9256,53.9901,69197.0
2017-01-06 14:40:00,66.9,66.93,66.85,66.91,61563.0,53.9982,54.0224,53.9578,54.0063,61563.0
2017-01-06 14:50:00,66.92,66.99,66.9,66.92,63808.0,54.0143,54.0708,53.9982,54.0143,63808.0
2017-01-06 15:00:00,66.92,66.97,66.91,66.94,80509.0,54.0143,54.0547,54.0063,54.0305,80509.0
2017-01-06 15:10:00,66.94,66.98,66.92,66.97,57732.0,54.0305,54.0628,54.0143,54.0547,57732.0
2017-01-06 15:20:00,66.97,66.97,66.9,66.97,141777.0,54.0547,54.0547,53.9982,54.0547,141777.0
2017-01-06 15:30:00,66.97,67.0,66.93,66.95,166402.0,54.0547,54.0789,54.0224,54.0386,166402.0
2017-01-06 15:40:00,66.95,67.03,66.9,66.91,186460.0,54.0386,54.1031,53.9982,54.0063,186460.0
2017-01-06 15:50:00,66.91,66.95,66.78,66.81,403541.0,54.0063,54.0386,53.9013,53.9256,403541.0
2017-01-09 09:30:00,66.69,66.69,66.32,66.42,155907.0,53.8287,53.8287,53.53,53.6108,155907.0
2017-01-09 09:40:00,66.41,66.48,66.07,66.3,152869.0,53.6027,53.6592,53.3283,53.5139,152869.0
2017-01-09 09:50:00,66.3,66.37,66.3,66.35,80830.0,53.5139,53.5704,53.5139,53.5543,80830.0
2017-01-09 10:00:00,66.34,66.35,66.24,66.33,56304.0,53.5462,53.5543,53.4655,53.5381,56304.0
2017-01-09 10:10:00,66.33,66.48,66.31,66.43,44902.0,53.5381,53.6592,53.522,53.6188,44902.0
2017-01-09 10:20:00,66.43,66.53,66.38,66.49,77178.0,53.6188,53.6995,53.5785,53.6673,77178.0
2017-01-09 10:30:00,66.48,66.5,66.36,66.4,59334.0,53.6592,53.6753,53.5623,53.5946,59334.0
2017-01-09 10:40:00,66.39,66.44,66.38,66.44,64494.0,53.5865,53.6269,53.5785,53.6269,64494.0
2017-01-09 10:50:00,66.45,66.7,66.44,66.68,70041.0,53.635,53.8368,53.6269,53.8206,70041.0
2017-01-09 11:00:00,66.69,66.72,66.61,66.66,84672.0,53.8287,53.8529,53.7641,53.8045,84672.0
2017-01-09 11:10:00,66.66,66.77,66.64,66.76,57237.0,53.8045,53.8933,53.7883,53.8852,57237.0
2017-01-09 11:20:00,66.77,66.87,66.77,66.86,46955.0,53.8933,53.974,53.8933,53.9659,46955.0
2017-01-09 11:30:00,66.86,66.86,66.63,66.71,62620.0,53.9659,53.9659,53.7803,53.8448,62620.0
2017-01-09 11:40:00,66.7,66.71,66.57,66.59,49608.0,53.8368,53.8448,53.7318,53.748,49608.0
2017-01-09 11:50:00,66.59,66.59,66.5,66.55,61116.0,53.748,53.748,53.6753,53.7157,61116.0
2017-01-09 12:00:00,66.55,66.63,66.54,66.59,38996.0,53.7157,53.7803,53.7076,53.748,38996.0
2017-01-09 12:10:00,66.6,66.61,66.48,66.49,45649.0,53.756,53.7641,53.6592,53.6673,45649.0
2017-01-09 12:20:00,66.5,66.56,66.49,66.55,119426.0,53.6753,53.7238,53.6673,53.7157,119426.0
2017-01-09 12:30:00,66.54,66.58,66.53,66.54,24212.0,53.7076,53.7399,53.6995,53.7076,24212.0
2017-01-09 12:40:00,66.55,66.59,66.55,66.57,43429.0,53.7157,53.748,53.7157,53.7318,43429.0
2017-01-09 12:50:00,66.58,66.63,66.58,66.61,43911.0,53.7399,53.7803,53.7399,53.7641,43911.0
2017-01-09 13:00:00,66.62,66.67,66.62,66.64,35272.0,53.7722,53.8125,53.7722,53.7883,35272.0
2017-01-09 13:10:00,66.65,66.65,66.6,66.63,26025.0,53.7964,53.7964,53.756,53.7803,26025.0
2017-01-09 13:20:00,66.62,66.64,66.55,66.55,43464.0,53.7722,53.7883,53.7157,53.7157,43464.0
2017-01-09 13:30:00,66.55,66.56,66.49,66.5,33432.0,53.7157,53.7238,53.6673,53.6753,33432.0
2017-01-09 13:40:00,66.5,66.61,66.5,66.59,66761.0,53.6753,53.7641,53.6753,53.748,66761.0
2017-01-09 13:50:00,66.59,66.6,66.55,66.58,34191.0,53.748,53.756,53.7157,53.7399,34191.0
2017-01-09 14:00:00,66.58,66.63,66.54,66.55,43521.0,53.7399,53.7803,53.7076,53.7157,43521.0
2017-01-09 14:10:00,66.55,66.57,66.52,66.57,54120.0,53.7157,53.7318,53.6915,53.7318,54120.0
2017-01-09 14:20:00,66.57,66.64,66.57,66.63,60279.0,53.7318,53.7883,53.7318,53.7803,60279.0
2017-01-09 14:30:00,66.63,66.64,66.58,66.59,133601.0,53.7803,53.7883,53.7399,53.748,133601.0
2017-01-09 14:40:00,66.59,66.6,66.53,66.59,123844.0,53.748,53.756,53.6995,53.748,123844.0
2017-01-09 14:50:00,66.59,66.64,66.56,66.61,130816.0,53.748,53.7883,53.7238,53.7641,130816.0
2017-01-09 15:00:00,66.61,66.64,66.6,66.63,104285.0,53.7641,53.7883,53.756,53.7803,104285.0
2017-01-09 15:10:00,66.63,66.65,66.61,66.65,162642.0,53.7803,53.7964,53.7641,53.7964,162642.0
2017-01-09 15:20:00,66.64,66.76,66.64,66.76,109970.0,53.7883,53.8852,53.7883,53.8852,109970.0
2017-01-09 15:30:00,66.76,66.78,66.72,66.73,262002.0,53.8852,53.9013,53.8529,53.861,262002.0
2017-01-09 15:40:00,66.72,66.74,66.47,66.48,280598.0,53.8529,53.869,53.6511,53.6592,280598.0
2017-01-09 15:50:00,66.49,66.51,66.36,66.39,464154.0,53.6673,53.6834,53.5623,53.5865,464154.0
2017-01-10 09:30:00,66.41,66.65,66.26,66.62,111619.0,53.6027,53.7964,53.4816,53.7722,111619.0
2017-01-10 09:40:00,66.62,66.62,66.33,66.39,60465.0,53.7722,53.7722,53.5381,53.5865,60465.0
2017-01-10 09:50:00,66.38,66.48,66.37,66.43,39600.0,53.5785,53.6592,53.5704,53.6188,39600.0
2017-01-10 10:00:00,66.44,66.57,66.44,66.52,42158.0,53.6269,53.7318,53.6269,53.6915,42158.0
2017-01-10 10:10:00,66.53,66.67,66.48,66.56,68422.0,53.6995,53.8125,53.6592,53.7238,68422.0
2017-01-10 10:20:00,66.56,66.71,66.56,66.7,45812.0,53.7238,53.8448,53.7238,53.8368,45812.0
2017-01-10 10:30:00,66.69,66.78,66.62,66.7,114866.0,53.8287,53.9013,53.7722,53.8368,114866.0
2017-01-10 10:40:00,66.7,66.76,66.66,66.74,61849.0,53.8368,53.8852,53.8045,53.869,61849.0
2017-01-10 10:50:00,66.75,66.85,66.72,66.73,98179.0,53.8771,53.9578,53.8529,53.861,98179.0
2017-01-10 11:00:00,66.73,66.9,66.73,66.88,67319.0,53.861,53.9982,53.861,53.9821,67319.0
2017-01-10 11:10:00,66.89,67.09,66.86,67.03,129334.0,53.9901,54.1516,53.9659,54.1031,129334.0
2017-01-10 11:20:00,67.03,67.12,66.96,66.97,89113.0,54.1031,54.1758,54.0466,54.0547,89113.0
2017-01-10 11:30:00,66.97,67.09,66.94,67.08,59686.0,54.0547,54.1516,54.0305,54.1435,59686.0
2017-01-10 11:40:00,67.08,67.13,66.98,66.98,61301.0,54.1435,54.1838,54.0628,54.0628,61301.0
2017-01-10 11:50:00,66.98,67.12,66.91,67.1,126155.0,54.0628,54.1758,54.0063,54.1596,126155.0
2017-01-10 12:00:00,67.1,67.25,67.1,67.25,129455.0,54.1596,54.2807,54.1596,54.2807,129455.0
2017-01-10 12:10:00,67.24,67.39,67.22,67.37,90602.0,54.2726,54.3937,54.2565,54.3776,90602.0
2017-01-10 12:20:00,67.36,67.47,67.36,67.43,110908.0,54.3695,54.4583,54.3695,54.426,110908.0
2017-01-10 12:30:00,67.44,67.47,67.38,67.46,67650.0,54.4341,54.4583,54.3856,54.4502,67650.0
2017-01-10 12:40:00,67.45,67.47,67.34,67.34,75777.0,54.4421,54.4583,54.3533,54.3533,75777.0
2017-01-10 12:50:00,67.34,67.4,67.34,67.36,184849.0,54.3533,54.4018,54.3533,54.3695,184849.0
2017-01-10 13:00:00,67.36,67.37,67.23,67.26,75574.0,54.3695,54.3776,54.2646,54.2888,75574.0
2017-01-10 13:10:00,67.26,67.28,67.18,67.24,60748.0,54.2888,54.3049,54.2242,54.2726,60748.0
2017-01-10 13:20:00,67.24,67.34,67.23,67.31,52332.0,54.2726,54.3533,54.2646,54.3291,52332.0
2017-01-10 13:30:00,67.31,67.31,67.27,67.31,48388.0,54.3291,54.3291,54.2968,54.3291,48388.0
2017-01-10 13:40:00,67.31,67.36,67.28,67.36,109422.0,54.3291,54.3695,54.3049,54.3695,109422.0
2017-01-10 13:50:00,67.35,67.36,67.16,67.19,109811.0,54.3614,54.3695,54.2081,54.2323,109811.0
2017-01-10 14:00:00,67.18,67.19,67.07,67.14,86415.0,54.2242,54.2323,54.1354,54.1919,86415.0
2017-01-10 14:10:00,67.14,67.22,67.14,67.22,58618.0,54.1919,54.2565,54.1919,54.2565,58618.0
2017-01-10 14:20:00,67.23,67.23,67.18,67.18,56344.0,54.2646,54.2646,54.2242,54.2242,56344.0
2017-01-10 14:30:00,67.17,67.23,67.13,67.2,37454.0,54.2161,54.2646,54.1838,54.2403,37454.0
2017-01-10 14:40:00,67.19,67.24,67.16,67.24,42632.0,54.2323,54.2726,54.2081,54.2726,42632.0
2017-01-10 14:50:00,67.25,67.29,67.23,67.27,86823.0,54.2807,54.313,54.2646,54.2968,86823.0
2017-01-10 15:00:00,67.28,67.31,67.23,67.31,107098.0,54.3049,54.3291,54.2646,54.3291,107098.0
2017-01-10 15:10:00,67.31,67.34,67.27,67.34,54584.0,54.3291,54.3533,54.2968,54.3533,54584.0
2017-01-10 15:20:00,67.34,67.34,67.29,67.3,124894.0,54.3533,54.3533,54.313,54.3211,124894.0
2017-01-10 15:30:00,67.3,67.4,67.28,67.29,237334.0,54.3211,54.4018,54.3049,54.313,237334.0
2017-01-10 15:40:00,67.28,67.29,67.11,67.14,290227.0,54.3049,54.313,54.1677,54.1919,290227.0
2017-01-10 15:50:00,67.15,67.27,67.14,67.19,550720.0,54.2,54.2968,54.1919,54.2323,550720.0
2017-01-11 09:30:00,66.84,67.24,66.76,66.98,93474.0,53.9498,54.2726,53.8852,54.0628,93474.0
2017-01-11 09:40:00,66.96,67.27,66.94,67.2,105166.0,54.0466,54.2968,54.0305,54.2403,105166.0
2017-01-11 09:50:00,67.17,67.27,67.15,67.16,77842.0,54.2161,54.2968,54.2,54.2081,77842.0
2017-01-11 10:00:00,67.17,67.27,67.12,67.23,52028.0,54.2161,54.2968,54.1758,54.2646,52028.0
2017-01-11 10:10:00,67.24,67.26,67.15,67.18,108991.0,54.2726,54.2888,54.2,54.2242,108991.0
2017-01-11 10:20:00,67.2,67.22,67.16,67.18,41053.0,54.2403,54.2565,54.2081,54.2242,41053.0
2017-01-11 10:30:00,67.17,67.18,67.06,67.18,64966.0,54.2161,54.2242,54.1273,54.2242,64966.0
2017-01-11 10:40:00,67.19,67.22,67.1,67.11,67471.0,54.2323,54.2565,54.1596,54.1677,67471.0
2017-01-11 10:50:00,67.11,67.14,66.9,66.93,165254.0,54.1677,54.1919,53.9982,54.0224,165254.0
2017-01-11 11:00:00,66.93,66.96,66.84,66.88,83960.0,54.0224,54.0466,53.9498,53.9821,83960.0
2017-01-11 11:10:00,66.88,67.11,66.88,67.09,131105.0,53.9821,54.1677,53.9821,54.1516,131105.0
2017-01-11 11:20:00,67.09,67.21,66.85,66.86,116085.0,54.1516,54.2484,53.9578,53.9659,116085.0
2017-01-11 11:30:00,66.85,66.92,66.7,66.77,101560.0,53.9578,54.0143,53.8368,53.8933,101560.0
2017-01-11 11:40:00,66.76,66.97,66.75,66.88,65687.0,53.8852,54.0547,53.8771,53.9821,65687.0
2017-01-11 11:50:00,66.88,67.18,66.81,67.11,138690.0,53.9821,54.2242,53.9256,54.1677,138690.0
2017-01-11 12:00:00,67.11,67.14,66.97,67.04,53312.0,54.1677,54.1919,54.0547,54.1112,53312.0
2017-01-11 12:10:00,67.05,67.07,66.85,66.95,104972.0,54.1193,54.1354,53.9578,54.0386,104972.0
2017-01-11 12:20:00,66.93,67.0,66.81,66.98,99093.0,54.0224,54.0789,53.9256,54.0628,99093.0
2017-01-11 12:30:00,66.99,67.03,66.82,66.88,95853.0,54.0708,54.1031,53.9336,53.9821,95853.0
2017-01-11 12:40:00,66.88,66.88,66.73,66.73,97870.0,53.9821,53.9821,53.861,53.861,97870.0
2017-01-11 12:50:00,66.73,66.78,66.71,66.77,71992.0,53.861,53.9013,53.8448,53.8933,71992.0
2017-01-11 13:00:00,66.77,66.82,66.57,66.57,94956.0,53.8933,53.9336,53.7318,53.7318,94956.0
2017-01-11 13:10:00,66.58,66.59,66.41,66.46,97479.0,53.7399,53.748,53.6027,53.643,97479.0
2017-01-11 13:20:00,66.47,66.54,66.34,66.34,114383.0,53.6511,53.7076,53.5462,53.5462,114383.0
2017-01-11 13:30:00,66.34,66.64,66.32,66.64,98457.0,53.5462,53.7883,53.53,53.7883,98457.0
2017-01-11 13:40:00,66.61,66.63,66.51,66.54,78033.0,53.7641,53.7803,53.6834,53.7076,78033.0
2017-01-11 13:50:00,66.54,66.65,66.53,66.65,96636.0,53.7076,53.7964,53.6995,53.7964,96636.0
2017-01-11 14:00:00,66.65,66.73,66.62,66.72,93052.0,53.7964,53.861,53.7722,53.8529,93052.0
2017-01-11 14:10:00,66.71,66.82,66.7,66.79,91088.0,53.8448,53.9336,53.8368,53.9094,91088.0
2017-01-11 14:20:00,66.78,66.81,66.74,66.74,73316.0,53.9013,53.9256,53.869,53.869,73316.0
2017-01-11 14:30:00,66.75,66.84,66.72,66.81,116893.0,53.8771,53.9498,53.8529,53.9256,116893.0
2017-01-11 14:40:00,66.81,66.86,66.74,66.78,84729.0,53.9256,53.9659,53.869,53.9013,84729.0
2017-01-11 14:50:00,66.79,66.79,66.72,66.77,77072.0,53.9094,53.9094,53.8529,53.8933,77072.0
2017-01-11 15:00:00,66.77,66.92,66.77,66.89,89299.0,53.8933,54.0143,53.8933,53.9901,89299.0
2017-01-11 15:10:00,66.89,67.03,66.88,67.0,130927.0,53.9901,54.1031,53.9821,54.0789,130927.0
2017-01-11 15:20:00,66.99,67.0,66.89,66.9,92518.0,54.0708,54.0789,53.9901,53.9982,92518.0
2017-01-11 15:30:00,66.89,66.93,66.86,66.89,131111.0,53.9901,54.0224,53.9659,53.9901,131111.0
2017-01-11 15:40:00,66.89,66.99,66.87,66.96,195590.0,53.9901,54.0708,53.974,54.0466,195590.0
2017-01-11 15:50:00,66.97,66.99,66.9,66.95,339167.0,54.0547,54.0708,53.9982,54.0386,339167.0
2017-01-12 09:30:00,66.56,66.61,66.38,66.5,169737.0,53.7238,53.7641,53.5785,53.6753,169737.0
2017-01-12 09:40:00,66.47,66.52,66.34,66.46,79390.0,53.6511,53.6915,53.5462,53.643,79390.0
2017-01-12 09:50:00,66.44,66.45,66.22,66.3,120543.0,53.6269,53.635,53.4493,53.5139,120543.0
2017-01-12 10:00:00,66.31,66.34,66.11,66.18,95229.0,53.522,53.5462,53.3605,53.417,95229.0
2017-01-12 10:10:00,66.19,66.28,66.03,66.04,92473.0,53.4251,53.4978,53.296,53.304,92473.0
2017-01-12 10:20:00,66.03,66.28,66.03,66.26,70594.0,53.296,53.4978,53.296,53.4816,70594.0
2017-01-12 10:30:00,66.26,66.27,66.0,66.09,180281.0,53.4816,53.4897,53.2718,53.3444,180281.0
2017-01-12 10:40:00,66.09,66.15,66.06,66.07,69170.0,53.3444,53.3928,53.3202,53.3283,69170.0
2017-01-12 10:50:00,66.07,66.11,66.01,66.01,103834.0,53.3283,53.3605,53.2798,53.2798,103834.0
2017-01-12 11:00:00,66.01,66.01,65.88,65.93,123714.0,53.2798,53.2798,53.1749,53.2153,123714.0
2017-01-12 11:10:00,65.94,66.11,65.9,66.01,62243.0,53.2233,53.3605,53.191,53.2798,62243.0
2017-01-12 11:20:00,66.01,66.14,65.99,66.08,54742.0,53.2798,53.3848,53.2637,53.3363,54742.0
2017-01-12 11:30:00,66.08,66.11,66.03,66.07,126295.0,53.3363,53.3605,53.296,53.3283,126295.0
2017-01-12 11:40:00,66.06,66.08,65.9,65.91,83261.0,53.3202,53.3363,53.191,53.1991,83261.0
2017-01-12 11:50:00,65.92,65.94,65.75,65.76,79757.0,53.2072,53.2233,53.07,53.078,79757.0
2017-01-12 12:00:00,65.76,65.94,65.75,65.9,56311.0,53.078,53.2233,53.07,53.191,56311.0
2017-01-12 12:10:00,65.9,66.06,65.86,66.06,83231.0,53.191,53.3202,53.1588,53.3202,83231.0
2017-01-12 12:20:00,66.07,66.1,65.98,66.01,62208.0,53.3283,53.3525,53.2556,53.2798,62208.0
2017-01-12 12:30:00,66.02,66.11,66.01,66.06,86201.0,53.2879,53.3605,53.2798,53.3202,86201.0
2017-01-12 12:40:00,66.07,66.07,65.89,65.94,100736.0,53.3283,53.3283,53.183,53.2233,100736.0
2017-01-12 12:50:00,65.94,65.99,65.93,65.98,49793.0,53.2233,53.2637,53.2153,53.2556,49793.0
2017-01-12 13:00:00,65.99,66.06,65.99,66.04,53554.0,53.2637,53.3202,53.2637,53.304,53554.0
2017-01-12 13:10:00,66.04,66.09,66.04,66.05,35182.0,53.304,53.3444,53.304,53.3121,35182.0
2017-01-12 13:20:00,66.04,66.05,65.91,65.98,71678.0,53.304,53.3121,53.1991,53.2556,71678.0
2017-01-12 13:30:00,65.99,66.09,65.98,66.06,76740.0,53.2637,53.3444,53.2556,53.3202,76740.0
2017-01-12 13:40:00,66.06,66.15,66.06,66.13,58661.0,53.3202,53.3928,53.3202,53.3767,58661.0
2017-01-12 13:50:00,66.13,66.14,66.1,66.13,68265.0,53.3767,53.3848,53.3525,53.3767,68265.0
2017-01-12 14:00:00,66.13,66.16,65.91,66.06,300762.0,53.3767,53.4009,53.1991,53.3202,300762.0
2017-01-12 14:10:00,66.06,66.19,66.06,66.18,105763.0,53.3202,53.4251,53.3202,53.417,105763.0
2017-01-12 14:20:00,66.18,66.21,66.1,66.17,129930.0,53.417,53.4413,53.3525,53.409,129930.0
2017-01-12 14:30:00,66.17,66.28,66.17,66.22,111252.0,53.409,53.4978,53.409,53.4493,111252.0
2017-01-12 14:40:00,66.22,66.23,66.12,66.12,106048.0,53.4493,53.4574,53.3686,53.3686,106048.0
2017-01-12 14:50:00,66.13,66.23,66.12,66.19,115824.0,53.3767,53.4574,53.3686,53.4251,115824.0
2017-01-12 15:00:00,66.19,66.24,66.15,66.21,145162.0,53.4251,53.4655,53.3928,53.4413,145162.0
2017-01-12 15:10:00,66.21,66.21,66.08,66.11,159498.0,53.4413,53.4413,53.3363,53.3605,159498.0
2017-01-12 15:20:00,66.1,66.25,66.1,66.23,164745.0,53.3525,53.4735,53.3525,53.4574,164745.0
2017-01-12 15:30:00,66.24,66.4,66.23,66.39,195557.0,53.4655,53.5946,53.4574,53.5865,195557.0
2017-01-12 15:40:00,66.39,66.39,66.25,66.32,220294.0,53.5865,53.5865,53.4735,53.53,220294.0
2017-01-12 15:50:00,66.32,66.34,66.25,66.25,370534.0,53.53,53.5462,53.4735,53.4735,370534.0
2017-01-13 09:30:00,66.14,66.76,66.12,66.64,213097.0,53.3848,53.8852,53.3686,53.7883,213097.0
2017-01-13 09:40:00,66.64,66.9,66.64,66.84,84948.0,53.7883,53.9982,53.7883,53.9498,84948.0
2017-01-13 09:50:00,66.84,66.91,66.65,66.73,160259.0,53.9498,54.0063,53.7964,53.861,160259.0
2017-01-13 10:00:00,66.73,66.9,66.7,66.84,125993.0,53.861,53.9982,53.8368,53.9498,125993.0
2017-01-13 10:10:00,66.86,66.89,66.72,66.77,78317.0,53.9659,53.9901,53.8529,53.8933,78317.0
2017-01-13 10:20:00,66.76,66.82,66.66,66.75,67874.0,53.8852,53.9336,53.8045,53.8771,67874.0
2017-01-13 10:30:00,66.76,66.82,66.71,66.74,87103.0,53.8852,53.9336,53.8448,53.869,87103.0
2017-01-13 10:40:00,66.75,66.78,66.65,66.7,101204.0,53.8771,53.9013,53.7964,53.8368,101204.0
2017-01-13 10:50:00,66.69,66.75,66.64,66.69,91206.0,53.8287,53.8771,53.7883,53.8287,91206.0
2017-01-13 11:00:00,66.7,66.73,66.66,66.68,66996.0,53.8368,53.861,53.8045,53.8206,66996.0
2017-01-13 11:10:00,66.69,66.74,66.65,66.74,81905.0,53.8287,53.869,53.7964,53.869,81905.0
2017-01-13 11:20:00,66.73,66.81,66.72,66.79,76115.0,53.861,53.9256,53.8529,53.9094,76115.0
2017-01-13 11:30:00,66.8,66.82,66.74,66.78,56786.0,53.9175,53.9336,53.869,53.9013,56786.0
2017-01-13 11:40:00,66.79,66.8,66.68,66.72,99184.0,53.9094,53.9175,53.8206,53.8529,99184.0
2017-01-13 11:50:00,66.72,66.8,66.72,66.75,65922.0,53.8529,53.9175,53.8529,53.8771,65922.0
2017-01-13 12:00:00,66.76,66.78,66.62,66.65,113397.0,53.8852,53.9013,53.7722,53.7964,113397.0
2017-01-13 12:10:00,66.65,66.66,66.45,66.5,78306.0,53.7964,53.8045,53.635,53.6753,78306.0
2017-01-13 12:20:00,66.5,66.56,66.5,66.51,36561.0,53.6753,53.7238,53.6753,53.6834,36561.0
2017-01-13 12:30:00,66.52,66.59,66.51,66.59,49526.0,53.6915,53.748,53.6834,53.748,49526.0
2017-01-13 12:40:00,66.58,66.63,66.55,66.55,53227.0,53.7399,53.7803,53.7157,53.7157,53227.0
2017-01-13 12:50:00,66.55,66.64,66.55,66.59,39413.0,53.7157,53.7883,53.7157,53.748,39413.0
2017-01-13 13:00:00,66.59,66.66,66.56,66.65,62931.0,53.748,53.8045,53.7238,53.7964,62931.0
2017-01-13 13:10:00,66.64,66.65,66.55,66.55,70990.0,53.7883,53.7964,53.7157,53.7157,70990.0
2017-01-13 13:20:00,66.56,66.59,66.55,66.58,35434.0,53.7238,53.748,53.7157,53.7399,35434.0
2017-01-13 13:30:00,66.58,66.59,66.56,66.57,58543.0,53.7399,53.748,53.7238,53.7318,58543.0
2017-01-13 13:40:00,66.57,66.58,66.53,66.53,71529.0,53.7318,53.7399,53.6995,53.6995,71529.0
2017-01-13 13:50:00,66.53,66.54,66.51,66.53,48161.0,53.6995,53.7076,53.6834,53.6995,48161.0
2017-01-13 14:00:00,66.52,66.53,66.42,66.42,85402.0,53.6915,53.6995,53.6108,53.6108,85402.0
2017-01-13 14:10:00,66.42,66.42,66.3,66.35,123119.0,53.6108,53.6108,53.5139,53.5543,123119.0
2017-01-13 14:20:00,66.34,66.36,66.25,66.25,65049.0,53.5462,53.5623,53.4735,53.4735,65049.0
2017-01-13 14:30:00,66.25,66.39,66.23,66.33,97554.0,53.4735,53.5865,53.4574,53.5381,97554.0
2017-01-13 14:40:00,66.34,66.4,66.32,66.39,55368.0,53.5462,53.5946,53.53,53.5865,55368.0
2017-01-13 14:50:00,66.39,66.45,66.34,66.45,62515.0,53.5865,53.635,53.5462,53.635,62515.0
2017-01-13 15:00:00,66.44,66.45,66.39,66.4,58667.0,53.6269,53.635,53.5865,53.5946,58667.0
2017-01-13 15:10:00,66.4,66.43,66.37,66.42,78021.0,53.5946,53.6188,53.5704,53.6108,78021.0
2017-01-13 15:20:00,66.43,66.47,66.43,66.44,57538.0,53.6188,53.6511,53.6188,53.6269,57538.0
2017-01-13 15:30:00,66.44,66.45,66.39,66.4,199065.0,53.6269,53.635,53.5865,53.5946,199065.0
2017-01-13 15:40:00,66.41,66.43,66.38,66.38,311780.0,53.6027,53.6188,53.5785,53.5785,311780.0
2017-01-13 15:50:00,66.38,66.42,66.32,66.36,285758.0,53.5785,53.6108,53.53,53.5623,285758.0
2017-01-17 09:30:00,65.7,65.89,65.6,65.66,174826.0,53.0296,53.183,52.9489,52.9973,174826.0
2017-01-17 09:40:00,65.65,65.76,65.51,65.53,99269.0,52.9893,53.078,52.8763,52.8924,99269.0
2017-01-17 09:50:00,65.54,65.68,65.46,65.64,92777.0,52.9005,53.0135,52.8359,52.9812,92777.0
2017-01-17 10:00:00,65.65,66.08,65.63,66.08,91242.0,52.9893,53.3363,52.9731,53.3363,91242.0
2017-01-17 10:10:00,66.07,66.17,65.98,66.0,107002.0,53.3283,53.409,53.2556,53.2718,107002.0
2017-01-17 10:20:00,66.0,66.09,65.98,66.03,65413.0,53.2718,53.3444,53.2556,53.296,65413.0
2017-01-17 10:30:00,66.02,66.08,65.95,66.06,82608.0,53.2879,53.3363,53.2314,53.3202,82608.0
2017-01-17 10:40:00,66.07,66.24,66.06,66.17,52479.0,53.3283,53.4655,53.3202,53.409,52479.0
2017-01-17 10:50:00,66.17,66.25,66.14,66.16,97302.0,53.409,53.4735,53.3848,53.4009,97302.0
2017-01-17 11:00:00,66.17,66.19,66.07,66.19,47155.0,53.409,53.4251,53.3283,53.4251,47155.0
2017-01-17 11:10:00,66.18,66.19,66.11,66.15,45654.0,53.417,53.4251,53.3605,53.3928,45654.0
2017-01-17 11:20:00,66.14,66.18,66.09,66.14,77189.0,53.3848,53.417,53.3444,53.3848,77189.0
2017-01-17 11:30:00,66.15,66.18,66.09,66.11,50437.0,53.3928,53.417,53.3444,53.3605,50437.0
2017-01-17 11:40:00,66.12,66.14,66.1,66.11,57220.0,53.3686,53.3848,53.3525,53.3605,57220.0
2017-01-17 11:50:00,66.12,66.22,66.09,66.22,49954.0,53.3686,53.4493,53.3444,53.4493,49954.0
2017-01-17 12:00:00,66.22,66.28,66.19,66.22,47957.0,53.4493,53.4978,53.4251,53.4493,47957.0
2017-01-17 12:10:00,66.22,66.24,66.17,66.22,28353.0,53.4493,53.4655,53.409,53.4493,28353.0
2017-01-17 12:20:00,66.22,66.37,66.22,66.34,55744.0,53.4493,53.5704,53.4493,53.5462,55744.0
2017-01-17 12:30:00,66.35,66.37,66.29,66.31,45648.0,53.5543,53.5704,53.5058,53.522,45648.0
2017-01-17 12:40:00,66.31,66.32,66.21,66.28,44738.0,53.522,53.53,53.4413,53.4978,44738.0
2017-01-17 12:50:00,66.28,66.3,66.25,66.26,34722.0,53.4978,53.5139,53.4735,53.4816,34722.0
2017-01-17 13:00:00,66.25,66.29,66.22,66.28,28601.0,53.4735,53.5058,53.4493,53.4978,28601.0
2017-01-17 13:10:00,66.28,66.34,66.25,66.33,30224.0,53.4978,53.5462,53.4735,53.5381,30224.0
2017-01-17 13:20:00,66.32,66.38,66.32,66.35,34840.0,53.53,53.5785,53.53,53.5543,34840.0
2017-01-17 13:30:00,66.35,66.39,66.33,66.35,24496.0,53.5543,53.5865,53.5381,53.5543,24496.0
2017-01-17 13:40:00,66.34,66.41,66.32,66.39,343120.0,53.5462,53.6027,53.53,53.5865,343120.0
2017-01-17 13:50:00,66.38,66.39,66.32,66.33,41637.0,53.5785,53.5865,53.53,53.5381,41637.0
2017-01-17 14:00:00,66.33,66.34,66.3,66.32,57597.0,53.5381,53.5462,53.5139,53.53,57597.0
2017-01-17 14:10:00,66.31,66.32,66.19,66.2,35811.0,53.522,53.53,53.4251,53.4332,35811.0
2017-01-17 14:20:00,66.2,66.2,65.96,65.99,193926.0,53.4332,53.4332,53.2395,53.2637,193926.0
2017-01-17 14:30:00,65.98,65.99,65.77,65.78,132585.0,53.2556,53.2637,53.0861,53.0942,132585.0
2017-01-17 14:40:00,65.78,65.93,65.71,65.92,198643.0,53.0942,53.2153,53.0377,53.2072,198643.0
2017-01-17 14:50:00,65.91,65.91,65.76,65.87,103490.0,53.1991,53.1991,53.078,53.1668,103490.0
2017-01-17 15:00:00,65.87,65.88,65.81,65.87,101693.0,53.1668,53.1749,53.1184,53.1668,101693.0
2017-01-17 15:10:00,65.87,65.98,65.86,65.95,94993.0,53.1668,53.2556,53.1588,53.2314,94993.0
2017-01-17 15:20:00,65.95,66.02,65.95,65.97,117089.0,53.2314,53.2879,53.2314,53.2475,117089.0
2017-01-17 15:30:00,65.97,66.05,65.95,66.03,139907.0,53.2475,53.3121,53.2314,53.296,139907.0
2017-01-17 15:40:00,66.02,66.08,65.95,65.96,224925.0,53.2879,53.3363,53.2314,53.2395,224925.0
2017-01-17 15:50:00,65.96,66.07,65.94,66.06,351595.0,53.2395,53.3283,53.2233,53.3202,351595.0
2017-01-18 09:30:00,66.34,66.38,65.86,66.12,124909.0,53.5462,53.5785,53.1588,53.3686,124909.0
2017-01-18 09:40:00,66.12,66.29,66.08,66.2,133659.0,53.3686,53.5058,53.3363,53.4332,133659.0
2017-01-18 09:50:00,66.18,66.32,66.16,66.32,55990.0,53.417,53.53,53.4009,53.53,55990.0
2017-01-18 10:00:00,66.32,66.32,66.19,66.2,65240.0,53.53,53.53,53.4251,53.4332,65240.0
2017-01-18 10:10:00,66.2,66.32,66.19,66.28,81314.0,53.4332,53.53,53.4251,53.4978,81314.0
2017-01-18 10:20:00,66.28,66.42,66.27,66.36,291549.0,53.4978,53.6108,53.4897,53.5623,291549.0
2017-01-18 10:30:00,66.37,66.47,66.35,66.42,110087.0,53.5704,53.6511,53.5543,53.6108,110087.0
2017-01-18 10:40:00,66.42,66.44,66.3,66.36,103373.0,53.6108,53.6269,53.5139,53.5623,103373.0
2017-01-18 10:50:00,66.35,66.43,66.32,66.35,120818.0,53.5543,53.6188,53.53,53.5543,120818.0
2017-01-18 11:00:00,66.35,66.36,66.31,66.35,129862.0,53.5543,53.5623,53.522,53.5543,129862.0
2017-01-18 11:10:00,66.35,66.38,66.24,66.3,138040.0,53.5543,53.5785,53.4655,53.5139,138040.0
2017-01-18 11:20:00,66.3,66.39,66.27,66.37,67844.0,53.5139,53.5865,53.4897,53.5704,67844.0
2017-01-18 11:30:00,66.38,66.43,66.36,66.36,95395.0,53.5785,53.6188,53.5623,53.5623,95395.0
2017-01-18 11:40:00,66.37,66.38,66.29,66.33,117902.0,53.5704,53.5785,53.5058,53.5381,117902.0
2017-01-18 11:50:00,66.33,66.33,66.12,66.14,104149.0,53.5381,53.5381,53.3686,53.3848,104149.0
2017-01-18 12:00:00,66.14,66.34,66.12,66.33,53977.0,53.3848,53.5462,53.3686,53.5381,53977.0
2017-01-18 12:10:00,66.33,66.35,66.27,66.29,46587.0,53.5381,53.5543,53.4897,53.5058,46587.0
2017-01-18 12:20:00,66.29,66.31,66.24,66.3,35727.0,53.5058,53.522,53.4655,53.5139,35727.0
2017-01-18 12:30:00,66.29,66.33,66.24,66.3,39058.0,53.5058,53.5381,53.4655,53.5139,39058.0
2017-01-18 12:40:00,66.29,66.35,66.29,66.3,37971.0,53.5058,53.5543,53.5058,53.5139,37971.0
2017-01-18 12:50:00,66.29,66.35,66.28,66.35,61707.0,53.5058,53.5543,53.4978,53.5543,61707.0
2017-01-18 13:00:00,66.34,66.45,66.33,66.44,83093.0,53.5462,53.635,53.5381,53.6269,83093.0
2017-01-18 13:10:00,66.44,66.44,66.38,66.39,109712.0,53.6269,53.6269,53.5785,53.5865,109712.0
2017-01-18 13:20:00,66.39,66.4,66.34,66.34,57874.0,53.5865,53.5946,53.5462,53.5462,57874.0
2017-01-18 13:30:00,66.34,66.42,66.33,66.42,46856.0,53.5462,53.6108,53.5381,53.6108,46856.0
2017-01-18 13:40:00,66.41,66.43,66.36,66.41,50798.0,53.6027,53.6188,53.5623,53.6027,50798.0
2017-01-18 13:50:00,66.4,66.42,66.37,66.4,43506.0,53.5946,53.6108,53.5704,53.5946,43506.0
2017-01-18 14:00:00,66.4,66.45,66.36,66.45,135341.0,53.5946,53.635,53.5623,53.635,135341.0
2017-01-18 14:10:00,66.45,66.45,66.37,66.37,116014.0,53.635,53.635,53.5704,53.5704,116014.0
2017-01-18 14:20:00,66.36,66.36,66.31,66.33,33349.0,53.5623,53.5623,53.522,53.5381,33349.0
2017-01-18 14:30:00,66.32,66.33,66.28,66.29,60160.0,53.53,53.5381,53.4978,53.5058,60160.0
2017-01-18 14:40:00,66.3,66.3,66.14,66.17,143411.0,53.5139,53.5139,53.3848,53.409,143411.0
2017-01-18 14:50:00,66.18,66.22,66.15,66.16,178128.0,53.417,53.4493,53.3928,53.4009,178128.0
2017-01-18 15:00:00,66.16,66.3,66.14,66.3,95278.0,53.4009,53.5139,53.3848,53.5139,95278.0
2017-01-18 15:10:00,66.3,66.31,66.24,66.26,108492.0,53.5139,53.522,53.4655,53.4816,108492.0
2017-01-18 15:20:00,66.27,66.3,66.24,66.27,157814.0,53.4897,53.5139,53.4655,53.4897,157814.0
2017-01-18 15:30:00,66.27,66.32,66.26,66.31,198153.0,53.4897,53.53,53.4816,53.522,198153.0
2017-01-18 15:40:00,66.31,66.33,66.27,66.31,236968.0,53.522,53.5381,53.4897,53.522,236968.0
2017-01-18 15:50:00,66.31,66.33,66.23,66.24,333715.0,53.522,53.5381,53.4574,53.4655,333715.0
2017-01-19 09:30:00,66.45,66.65,66.43,66.58,125095.0,53.635,53.7964,53.6188,53.7399,125095.0
2017-01-19 09:40:00,66.59,66.59,66.36,66.4,62539.0,53.748,53.748,53.5623,53.5946,62539.0
2017-01-19 09:50:00,66.43,66.43,66.25,66.31,40899.0,53.6188,53.6188,53.4735,53.522,40899.0
2017-01-19 10:00:00,66.31,66.32,66.08,66.08,98828.0,53.522,53.53,53.3363,53.3363,98828.0
2017-01-19 10:10:00,66.08,66.09,65.96,66.01,118790.0,53.3363,53.3444,53.2395,53.2798,118790.0
2017-01-19 10:20:00,66.02,66.2,66.01,66.18,95024.0,53.2879,53.4332,53.2798,53.417,95024.0
2017-01-19 10:30:00,66.17,66.18,66.1,66.17,70407.0,53.409,53.417,53.3525,53.409,70407.0
2017-01-19 10:40:00,66.16,66.2,66.06,66.13,62253.0,53.4009,53.4332,53.3202,53.3767,62253.0
2017-01-19 10:50:00,66.13,66.16,66.07,66.12,62598.0,53.3767,53.4009,53.3283,53.3686,62598.0
2017-01-19 11:00:00,66.11,66.14,65.99,66.12,150992.0,53.3605,53.3848,53.2637,53.3686,150992.0
2017-01-19 11:10:00,66.12,66.25,66.09,66.25,71145.0,53.3686,53.4735,53.3444,53.4735,71145.0
2017-01-19 11:20:00,66.25,66.33,66.22,66.25,45228.0,53.4735,53.5381,53.4493,53.4735,45228.0
2017-01-19 11:30:00,66.24,66.24,66.13,66.16,43314.0,53.4655,53.4655,53.3767,53.4009,43314.0
2017-01-19 11:40:00,66.16,66.24,66.15,66.21,38952.0,53.4009,53.4655,53.3928,53.4413,38952.0
2017-01-19 11:50:00,66.2,66.21,66.14,66.18,48073.0,53.4332,53.4413,53.3848,53.417,48073.0
2017-01-19 12:00:00,66.17,66.18,66.11,66.15,39341.0,53.409,53.417,53.3605,53.3928,39341.0
2017-01-19 12:10:00,66.15,66.18,66.14,66.16,25075.0,53.3928,53.417,53.3848,53.4009,25075.0
2017-01-19 12:20:00,66.16,66.17,66.13,66.16,33839.0,53.4009,53.409,53.3767,53.4009,33839.0
2017-01-19 12:30:00,66.17,66.17,66.1,66.11,41478.0,53.409,53.409,53.3525,53.3605,41478.0
2017-01-19 12:40:00,66.11,66.14,66.06,66.09,54743.0,53.3605,53.3848,53.3202,53.3444,54743.0
2017-01-19 12:50:00,66.09,66.14,66.08,66.1,35915.0,53.3444,53.3848,53.3363,53.3525,35915.0
2017-01-19 13:00:00,66.1,66.12,66.09,66.12,55352.0,53.3525,53.3686,53.3444,53.3686,55352.0
2017-01-19 13:10:00,66.13,66.24,66.12,66.23,62545.0,53.3767,53.4655,53.3686,53.4574,62545.0
2017-01-19 13:20:00,66.23,66.29,66.22,66.23,65910.0,53.4574,53.5058,53.4493,53.4574,65910.0
2017-01-19 13:30:00,66.23,66.35,66.2,66.28,56271.0,53.4574,53.5543,53.4332,53.4978,56271.0
2017-01-19 13:40:00,66.29,66.31,66.26,66.28,52623.0,53.5058,53.522,53.4816,53.4978,52623.0
2017-01-19 13:50:00,66.27,66.28,66.19,66.26,51698.0,53.4897,53.4978,53.4251,53.4816,51698.0
2017-01-19 14:00:00,66.26,66.32,66.1,66.12,131682.0,53.4816,53.53,53.3525,53.3686,131682.0
2017-01-19 14:10:00,66.13,66.2,66.05,66.06,98012.0,53.3767,53.4332,53.3121,53.3202,98012.0
2017-01-19 14:20:00,66.07,66.17,66.02,66.17,62493.0,53.3283,53.409,53.2879,53.409,62493.0
2017-01-19 14:30:00,66.17,66.18,66.13,66.17,58643.0,53.409,53.417,53.3767,53.409,58643.0
2017-01-19 14:40:00,66.17,66.29,66.14,66.22,138758.0,53.409,53.5058,53.3848,53.4493,138758.0
2017-01-19 14:50:00,66.22,66.27,66.2,66.23,116198.0,53.4493,53.4897,53.4332,53.4574,116198.0
2017-01-19 15:00:00,66.22,66.23,66.11,66.15,157419.0,53.4493,53.4574,53.3605,53.3928,157419.0
2017-01-19 15:10:00,66.15,66.37,66.15,66.36,250235.0,53.3928,53.5704,53.3928,53.5623,250235.0
2017-01-19 15:20:00,66.35,66.42,66.33,66.4,150426.0,53.5543,53.6108,53.5381,53.5946,150426.0
2017-01-19 15:30:00,66.4,66.41,66.32,66.35,231838.0,53.5946,53.6027,53.53,53.5543,231838.0
2017-01-19 15:40:00,66.35,66.37,66.29,66.31,213641.0,53.5543,53.5704,53.5058,53.522,213641.0
2017-01-19 15:50:00,66.31,66.34,66.27,66.29,430808.0,53.522,53.5462,53.4897,53.5058,430808.0
2017-01-20 09:30:00,66.29,67.4,66.26,67.31,1274725.0,53.5058,54.4018,53.4816,54.3291,1274725.0
2017-01-20 09:40:00,67.34,67.45,67.05,67.05,610853.0,54.3533,54.4421,54.1193,54.1193,610853.0
2017-01-20 09:50:00,67.06,67.06,66.73,66.87,573617.0,54.1273,54.1273,53.861,53.974,573617.0
2017-01-20 10:00:00,66.85,67.03,66.84,66.94,355987.0,53.9578,54.1031,53.9498,54.0305,355987.0
2017-01-20 10:10:00,66.94,67.07,66.91,66.96,234144.0,54.0305,54.1354,54.0063,54.0466,234144.0
2017-01-20 10:20:00,66.96,67.0,66.85,66.96,161370.0,54.0466,54.0789,53.9578,54.0466,161370.0
2017-01-20 10:30:00,66.95,66.99,66.87,66.94,185093.0,54.0386,54.0708,53.974,54.0305,185093.0
2017-01-20 10:40:00,66.93,66.99,66.89,66.92,65824.0,54.0224,54.0708,53.9901,54.0143,65824.0
2017-01-20 10:50:00,66.92,66.97,66.86,66.91,181491.0,54.0143,54.0547,53.9659,54.0063,181491.0
2017-01-20 11:00:00,66.92,66.97,66.89,66.95,84697.0,54.0143,54.0547,53.9901,54.0386,84697.0
2017-01-20 11:10:00,66.95,67.01,66.95,67.01,235531.0,54.0386,54.087,54.0386,54.087,235531.0
2017-01-20 11:20:00,67.0,67.09,67.0,67.05,134332.0,54.0789,54.1516,54.0789,54.1193,134332.0
2017-01-20 11:30:00,67.04,67.14,66.99,67.1,111553.0,54.1112,54.1919,54.0708,54.1596,111553.0
2017-01-20 11:40:00,67.1,67.11,67.0,67.01,71402.0,54.1596,54.1677,54.0789,54.087,71402.0
2017-01-20 11:50:00,67.02,67.08,66.99,67.03,78972.0,54.0951,54.1435,54.0708,54.1031,78972.0
2017-01-20 12:00:00,67.03,67.14,66.94,67.11,256166.0,54.1031,54.1919,54.0305,54.1677,256166.0
2017-01-20 12:10:00,67.11,67.18,66.94,67.0,154368.0,54.1677,54.2242,54.0305,54.0789,154368.0
2017-01-20 12:20:00,67.0,67.02,66.81,66.84,146891.0,54.0789,54.0951,53.9256,53.9498,146891.0
2017-01-20 12:30:00,66.85,66.85,66.72,66.76,118264.0,53.9578,53.9578,53.8529,53.8852,118264.0
2017-01-20 12:40:00,66.76,66.89,66.71,66.83,75008.0,53.8852,53.9901,53.8448,53.9417,75008.0
2017-01-20 12:50:00,66.83,66.88,66.71,66.81,111247.0,53.9417,53.9821,53.8448,53.9256,111247.0
2017-01-20 13:00:00,66.81,66.86,66.76,66.85,219570.0,53.9256,53.9659,53.8852,53.9578,219570.0
2017-01-20 13:10:00,66.84,66.85,66.74,66.79,82634.0,53.9498,53.9578,53.869,53.9094,82634.0
2017-01-20 13:20:00,66.79,66.81,66.68,66.71,78773.0,53.9094,53.9256,53.8206,53.8448,78773.0
2017-01-20 13:30:00,66.72,66.72,66.65,66.66,40143.0,53.8529,53.8529,53.7964,53.8045,40143.0
2017-01-20 13:40:00,66.66,66.69,66.59,66.6,50038.0,53.8045,53.8287,53.748,53.756,50038.0
2017-01-20 13:50:00,66.6,66.63,66.56,66.6,53806.0,53.756,53.7803,53.7238,53.756,53806.0
2017-01-20 14:00:00,66.6,66.65,66.59,66.61,52077.0,53.756,53.7964,53.748,53.7641,52077.0
2017-01-20 14:10:00,66.61,66.62,66.43,66.44,118591.0,53.7641,53.7722,53.6188,53.6269,118591.0
2017-01-20 14:20:00,66.45,66.45,66.27,66.37,156886.0,53.635,53.635,53.4897,53.5704,156886.0
2017-01-20 14:30:00,66.38,66.44,66.33,66.37,73982.0,53.5785,53.6269,53.5381,53.5704,73982.0
2017-01-20 14:40:00,66.37,66.43,66.36,66.38,115280.0,53.5704,53.6188,53.5623,53.5785,115280.0
2017-01-20 14:50:00,66.38,66.43,66.37,66.41,79230.0,53.5785,53.6188,53.5704,53.6027,79230.0
2017-01-20 15:00:00,66.42,66.51,66.41,66.51,94039.0,53.6108,53.6834,53.6027,53.6834,94039.0
2017-01-20 15:10:00,66.5,66.52,66.47,66.49,168109.0,53.6753,53.6915,53.6511,53.6673,168109.0
2017-01-20 15:20:00,66.5,66.5,66.35,66.36,122227.0,53.6753,53.6753,53.5543,53.5623,122227.0
2017-01-20 15:30:00,66.36,66.53,66.35,66.51,219424.0,53.5623,53.6995,53.5543,53.6834,219424.0
2017-01-20 15:40:00,66.52,66.52,66.43,66.44,216705.0,53.6915,53.6915,53.6188,53.6269,216705.0
2017-01-20 15:50:00,66.44,66.56,66.41,66.53,405980.0,53.6269,53.7238,53.6027,53.6995,405980.0
2017-01-23 09:30:00,66.52,66.52,66.26,66.49,162021.0,53.6915,53.6915,53.4816,53.6673,162021.0
2017-01-23 09:40:00,66.47,66.53,66.38,66.41,153891.0,53.6511,53.6995,53.5785,53.6027,153891.0
2017-01-23 09:50:00,66.4,66.41,66.18,66.22,130711.0,53.5946,53.6027,53.417,53.4493,130711.0
2017-01-23 10:00:00,66.21,66.22,66.11,66.12,128117.0,53.4413,53.4493,53.3605,53.3686,128117.0
2017-01-23 10:10:00,66.13,66.13,65.95,65.96,154744.0,53.3767,53.3767,53.2314,53.2395,154744.0
2017-01-23 10:20:00,65.96,65.99,65.78,65.79,125000.0,53.2395,53.2637,53.0942,53.1023,125000.0
2017-01-23 10:30:00,65.79,65.9,65.77,65.89,126198.0,53.1023,53.191,53.0861,53.183,126198.0
2017-01-23 10:40:00,65.88,65.95,65.85,65.85,93321.0,53.1749,53.2314,53.1507,53.1507,93321.0
2017-01-23 10:50:00,65.85,65.92,65.8,65.92,94226.0,53.1507,53.2072,53.1103,53.2072,94226.0
2017-01-23 11:00:00,65.92,66.08,65.92,66.04,145690.0,53.2072,53.3363,53.2072,53.304,145690.0
2017-01-23 11:10:00,66.02,66.04,65.92,65.94,132042.0,53.2879,53.304,53.2072,53.2233,132042.0
2017-01-23 11:20:00,65.94,65.99,65.87,65.91,127455.0,53.2233,53.2637,53.1668,53.1991,127455.0
2017-01-23 11:30:00,65.91,65.97,65.88,65.88,100482.0,53.1991,53.2475,53.1749,53.1749,100482.0
2017-01-23 11:40:00,65.88,65.91,65.68,65.68,101212.0,53.1749,53.1991,53.0135,53.0135,101212.0
2017-01-23 11:50:00,65.7,65.73,65.63,65.71,104596.0,53.0296,53.0538,52.9731,53.0377,104596.0
2017-01-23 12:00:00,65.72,65.76,65.63,65.66,59223.0,53.0458,53.078,52.9731,52.9973,59223.0
2017-01-23 12:10:00,65.66,65.72,65.62,65.72,85076.0,52.9973,53.0458,52.965,53.0458,85076.0
2017-01-23 12:20:00,65.72,65.79,65.68,65.76,70699.0,53.0458,53.1023,53.0135,53.078,70699.0
2017-01-23 12:30:00,65.77,65.8,65.66,65.67,61832.0,53.0861,53.1103,52.9973,53.0054,61832.0
2017-01-23 12:40:00,65.67,65.75,65.59,65.6,132048.0,53.0054,53.07,52.9408,52.9489,132048.0
2017-01-23 12:50:00,65.61,65.75,65.59,65.73,77805.0,52.957,53.07,52.9408,53.0538,77805.0
2017-01-23 13:00:00,65.73,65.78,65.7,65.76,57905.0,53.0538,53.0942,53.0296,53.078,57905.0
2017-01-23 13:10:00,65.76,65.77,65.66,65.7,52859.0,53.078,53.0861,52.9973,53.0296,52859.0
2017-01-23 13:20:00,65.7,65.8,65.69,65.7,78147.0,53.0296,53.1103,53.0215,53.0296,78147.0
2017-01-23 13:30:00,65.7,65.9,65.68,65.84,98477.0,53.0296,53.191,53.0135,53.1426,98477.0
2017-01-23 13:40:00,65.84,65.86,65.69,65.73,71430.0,53.1426,53.1588,53.0215,53.0538,71430.0
2017-01-23 13:50:00,65.73,65.75,65.67,65.69,73552.0,53.0538,53.07,53.0054,53.0215,73552.0
2017-01-23 14:00:00,65.69,65.71,65.6,65.61,74440.0,53.0215,53.0377,52.9489,52.957,74440.0
2017-01-23 14:10:00,65.61,65.61,65.53,65.55,123342.0,52.957,52.957,52.8924,52.9085,123342.0
2017-01-23 14:20:00,65.56,65.65,65.53,65.64,105542.0,52.9166,52.9893,52.8924,52.9812,105542.0
2017-01-23 14:30:00,65.63,65.64,65.51,65.52,122568.0,52.9731,52.9812,52.8763,52.8843,122568.0
2017-01-23 14:40:00,65.51,65.67,65.44,65.57,185726.0,52.8763,53.0054,52.8198,52.9247,185726.0
2017-01-23 14:50:00,65.57,65.58,65.5,65.51,107762.0,52.9247,52.9328,52.8682,52.8763,107762.0
2017-01-23 15:00:00,65.51,65.61,65.51,65.56,155866.0,52.8763,52.957,52.8763,52.9166,155866.0
2017-01-23 15:10:00,65.57,65.57,65.48,65.52,125858.0,52.9247,52.9247,52.852,52.8843,125858.0
2017-01-23 15:20:00,65.53,65.63,65.49,65.53,211757.0,52.8924,52.9731,52.8601,52.8924,211757.0
2017-01-23 15:30:00,65.53,65.58,65.49,65.54,247487.0,52.8924,52.9328,52.8601,52.9005,247487.0
2017-01-23 15:40:00,65.54,65.63,65.52,65.53,232073.0,52.9005,52.9731,52.8843,52.8924,232073.0
2017-01-23 15:50:00,65.54,65.57,65.48,65.5,386934.0,52.9005,52.9247,52.852,52.8682,386934.0
2017-01-24 09:30:00,65.84,65.93,65.59,65.67,136270.0,53.1426,53.2153,52.9408,53.0054,136270.0
2017-01-24 09:40:00,65.68,65.76,65.57,65.66,81662.0,53.0135,53.078,52.9247,52.9973,81662.0
2017-01-24 09:50:00,65.66,65.73,65.64,65.71,84156.0,52.9973,53.0538,52.9812,53.0377,84156.0
2017-01-24 10:00:00,65.71,65.72,65.46,65.47,177173.0,53.0377,53.0458,52.8359,52.844,177173.0
2017-01-24 10:10:00,65.47,65.58,65.44,65.44,158522.0,52.844,52.9328,52.8198,52.8198,158522.0
2017-01-24 10:20:00,65.45,65.54,65.41,65.42,133729.0,52.8278,52.9005,52.7955,52.8036,133729.0
2017-01-24 10:30:00,65.42,65.51,65.42,65.51,91863.0,52.8036,52.8763,52.8036,52.8763,91863.0
2017-01-24 10:40:00,65.51,65.54,65.41,65.42,113731.0,52.8763,52.9005,52.7955,52.8036,113731.0
2017-01-24 10:50:00,65.42,65.43,65.34,65.38,220356.0,52.8036,52.8117,52.739,52.7713,220356.0
2017-01-24 11:00:00,65.37,65.57,65.36,65.56,228400.0,52.7633,52.9247,52.7552,52.9166,228400.0
2017-01-24 11:10:00,65.56,65.6,65.51,65.55,103790.0,52.9166,52.9489,52.8763,52.9085,103790.0
2017-01-24 11:20:00,65.54,65.55,65.45,65.47,83392.0,52.9005,52.9085,52.8278,52.844,83392.0
2017-01-24 11:30:00,65.48,65.51,65.44,65.5,110184.0,52.852,52.8763,52.8198,52.8682,110184.0
2017-01-24 11:40:00,65.49,65.5,65.46,65.48,117008.0,52.8601,52.8682,52.8359,52.852,117008.0
2017-01-24 11:50:00,65.48,65.53,65.47,65.51,107212.0,52.852,52.8924,52.844,52.8763,107212.0
2017-01-24 12:00:00,65.51,65.52,65.47,65.52,189747.0,52.8763,52.8843,52.844,52.8843,189747.0
2017-01-24 12:10:00,65.52,65.6,65.51,65.57,151436.0,52.8843,52.9489,52.8763,52.9247,151436.0
2017-01-24 12:20:00,65.58,65.58,65.51,65.58,166820.0,52.9328,52.9328,52.8763,52.9328,166820.0
2017-01-24 12:30:00,65.58,65.6,65.56,65.59,75985.0,52.9328,52.9489,52.9166,52.9408,75985.0
2017-01-24 12:40:00,65.59,65.64,65.56,65.63,85983.0,52.9408,52.9812,52.9166,52.9731,85983.0
2017-01-24 12:50:00,65.63,65.67,65.62,65.62,80318.0,52.9731,53.0054,52.965,52.965,80318.0
2017-01-24 13:00:00,65.63,65.74,65.62,65.72,113864.0,52.9731,53.0619,52.965,53.0458,113864.0
2017-01-24 13:10:00,65.73,65.74,65.67,65.73,77483.0,53.0538,53.0619,53.0054,53.0538,77483.0
2017-01-24 13:20:00,65.74,65.76,65.68,65.71,86579.0,53.0619,53.078,53.0135,53.0377,86579.0
2017-01-24 13:30:00,65.72,65.83,65.71,65.78,84465.0,53.0458,53.1345,53.0377,53.0942,84465.0
2017-01-24 13:40:00,65.78,65.85,65.78,65.85,93336.0,53.0942,53.1507,53.0942,53.1507,93336.0
2017-01-24 13:50:00,65.85,65.87,65.77,65.77,159810.0,53.1507,53.1668,53.0861,53.0861,159810.0
2017-01-24 14:00:00,65.78,65.84,65.76,65.81,103397.0,53.0942,53.1426,53.078,53.1184,103397.0
2017-01-24 14:10:00,65.81,65.82,65.66,65.68,94650.0,53.1184,53.1265,52.9973,53.0135,94650.0
2017-01-24 14:20:00,65.69,65.77,65.69,65.7,61238.0,53.0215,53.0861,53.0215,53.0296,61238.0
2017-01-24 14:30:00,65.71,65.76,65.64,65.64,100202.0,53.0377,53.078,52.9812,52.9812,100202.0
2017-01-24 14:40:00,65.64,65.77,65.64,65.66,120160.0,52.9812,53.0861,52.9812,52.9973,120160.0
2017-01-24 14:50:00,65.66,65.73,65.65,65.7,91873.0,52.9973,53.0538,52.9893,53.0296,91873.0
2017-01-24 15:00:00,65.71,65.8,65.7,65.78,107251.0,53.0377,53.1103,53.0296,53.0942,107251.0
2017-01-24 15:10:00,65.77,65.79,65.68,65.7,131574.0,53.0861,53.1023,53.0135,53.0296,131574.0
2017-01-24 15:20:00,65.69,65.71,65.6,65.62,192319.0,53.0215,53.0377,52.9489,52.965,192319.0
2017-01-24 15:30:00,65.62,65.64,65.58,65.64,241512.0,52.965,52.9812,52.9328,52.9812,241512.0
2017-01-24 15:40:00,65.64,65.66,65.55,65.58,357911.0,52.9812,52.9973,52.9085,52.9328,357911.0
2017-01-24 15:50:00,65.59,65.59,65.45,65.48,716321.0,52.9408,52.9408,52.8278,52.852,716321.0
2017-01-25 09:30:00,65.72,66.07,65.66,65.93,256049.0,53.0458,53.3283,52.9973,53.2153,256049.0
2017-01-25 09:40:00,65.94,65.95,65.69,65.82,198893.0,53.2233,53.2314,53.0215,53.1265,198893.0
2017-01-25 09:50:00,65.81,65.91,65.79,65.83,173665.0,53.1184,53.1991,53.1023,53.1345,173665.0
2017-01-25 10:00:00,65.82,65.88,65.8,65.82,117225.0,53.1265,53.1749,53.1103,53.1265,117225.0
2017-01-25 10:10:00,65.83,65.85,65.52,65.53,189788.0,53.1345,53.1507,52.8843,52.8924,189788.0
2017-01-25 10:20:00,65.54,65.61,65.43,65.52,164702.0,52.9005,52.957,52.8117,52.8843,164702.0
2017-01-25 10:30:00,65.51,65.56,65.47,65.53,149810.0,52.8763,52.9166,52.844,52.8924,149810.0
2017-01-25 10:40:00,65.54,65.62,65.5,65.53,114802.0,52.9005,52.965,52.8682,52.8924,114802.0
2017-01-25 10:50:00,65.54,65.62,65.51,65.55,168674.0,52.9005,52.965,52.8763,52.9085,168674.0
2017-01-25 11:00:00,65.55,65.71,65.54,65.69,123101.0,52.9085,53.0377,52.9005,53.0215,123101.0
2017-01-25 11:10:00,65.69,65.74,65.63,65.63,112991.0,53.0215,53.0619,52.9731,52.9731,112991.0
2017-01-25 11:20:00,65.63,65.64,65.52,65.58,111088.0,52.9731,52.9812,52.8843,52.9328,111088.0
2017-01-25 11:30:00,65.57,65.6,65.47,65.49,110328.0,52.9247,52.9489,52.844,52.8601,110328.0
2017-01-25 11:40:00,65.5,65.62,65.49,65.61,93398.0,52.8682,52.965,52.8601,52.957,93398.0
2017-01-25 11:50:00,65.62,65.72,65.57,65.71,54920.0,52.965,53.0458,52.9247,53.0377,54920.0
2017-01-25 12:00:00,65.7,65.76,65.68,65.75,55071.0,53.0296,53.078,53.0135,53.07,55071.0
2017-01-25 12:10:00,65.75,65.77,65.7,65.75,206847.0,53.07,53.0861,53.0296,53.07,206847.0
2017-01-25 12:20:00,65.74,65.77,65.74,65.76,100483.0,53.0619,53.0861,53.0619,53.078,100483.0
2017-01-25 12:30:00,65.76,65.86,65.75,65.82,75862.0,53.078,53.1588,53.07,53.1265,75862.0
2017-01-25 12:40:00,65.82,65.83,65.75,65.76,70561.0,53.1265,53.1345,53.07,53.078,70561.0
2017-01-25 12:50:00,65.77,65.83,65.76,65.81,101573.0,53.0861,53.1345,53.078,53.1184,101573.0
2017-01-25 13:00:00,65.81,65.83,65.78,65.78,95372.0,53.1184,53.1345,53.0942,53.0942,95372.0
2017-01-25 13:10:00,65.79,65.81,65.75,65.77,95216.0,53.1023,53.1184,53.07,53.0861,95216.0
2017-01-25 13:20:00,65.77,65.78,65.74,65.77,67046.0,53.0861,53.0942,53.0619,53.0861,67046.0
2017-01-25 13:30:00,65.77,65.77,65.62,65.63,138198.0,53.0861,53.0861,52.965,52.9731,138198.0
2017-01-25 13:40:00,65.63,65.64,65.55,65.56,123377.0,52.9731,52.9812,52.9085,52.9166,123377.0
2017-01-25 13:50:00,65.55,65.64,65.5,65.63,135467.0,52.9085,52.9812,52.8682,52.9731,135467.0
2017-01-25 14:00:00,65.64,65.82,65.63,65.78,296092.0,52.9812,53.1265,52.9731,53.0942,296092.0
2017-01-25 14:10:00,65.78,65.86,65.75,65.84,244809.0,53.0942,53.1588,53.07,53.1426,244809.0
2017-01-25 14:20:00,65.84,65.89,65.79,65.84,170158.0,53.1426,53.183,53.1023,53.1426,170158.0
2017-01-25 14:30:00,65.84,65.85,65.76,65.76,95188.0,53.1426,53.1507,53.078,53.078,95188.0
2017-01-25 14:40:00,65.77,65.78,65.71,65.72,85266.0,53.0861,53.0942,53.0377,53.0458,85266.0
2017-01-25 14:50:00,65.72,65.72,65.67,65.68,82992.0,53.0458,53.0458,53.0054,53.0135,82992.0
2017-01-25 15:00:00,65.68,65.75,65.67,65.7,109072.0,53.0135,53.07,53.0054,53.0296,109072.0
2017-01-25 15:10:00,65.7,65.75,65.68,65.7,108243.0,53.0296,53.07,53.0135,53.0296,108243.0
2017-01-25 15:20:00,65.71,65.74,65.65,65.72,152100.0,53.0377,53.0619,52.9893,53.0458,152100.0
2017-01-25 15:30:00,65.73,65.81,65.69,65.8,215508.0,53.0538,53.1184,53.0215,53.1103,215508.0
2017-01-25 15:40:00,65.8,65.83,65.76,65.76,305593.0,53.1103,53.1345,53.078,53.078,305593.0
2017-01-25 15:50:00,65.76,65.8,65.68,65.74,491103.0,53.078,53.1103,53.0135,53.0619,491103.0
2017-01-26 09:30:00,66.01,66.04,65.61,65.64,244538.0,53.2798,53.304,52.957,52.9812,244538.0
2017-01-26 09:40:00,65.67,65.73,65.55,65.62,82761.0,53.0054,53.0538,52.9085,52.965,82761.0
2017-01-26 09:50:00,65.61,65.91,65.58,65.91,117485.0,52.957,53.1991,52.9328,53.1991,117485.0
2017-01-26 10:00:00,65.9,66.01,65.79,66.0,78012.0,53.191,53.2798,53.1023,53.2718,78012.0
2017-01-26 10:10:00,66.0,66.16,65.95,66.09,132902.0,53.2718,53.4009,53.2314,53.3444,132902.0
2017-01-26 10:20:00,66.08,66.1,65.89,65.98,128892.0,53.3363,53.3525,53.183,53.2556,128892.0
2017-01-26 10:30:00,65.98,66.26,65.96,66.23,155614.0,53.2556,53.4816,53.2395,53.4574,155614.0
2017-01-26 10:40:00,66.23,66.26,66.08,66.18,103328.0,53.4574,53.4816,53.3363,53.417,103328.0
2017-01-26 10:50:00,66.19,66.29,66.14,66.28,140547.0,53.4251,53.5058,53.3848,53.4978,140547.0
2017-01-26 11:00:00,66.28,66.38,66.27,66.35,119108.0,53.4978,53.5785,53.4897,53.5543,119108.0
2017-01-26 11:10:00,66.34,66.4,66.31,66.31,93219.0,53.5462,53.5946,53.522,53.522,93219.0
2017-01-26 11:20:00,66.31,66.33,66.22,66.27,85149.0,53.522,53.5381,53.4493,53.4897,85149.0
2017-01-26 11:30:00,66.26,66.26,66.12,66.2,42120.0,53.4816,53.4816,53.3686,53.4332,42120.0
2017-01-26 11:40:00,66.21,66.27,66.19,66.22,53951.0,53.4413,53.4897,53.4251,53.4493,53951.0
2017-01-26 11:50:00,66.23,66.29,66.2,66.26,59773.0,53.4574,53.5058,53.4332,53.4816,59773.0
2017-01-26 12:00:00,66.27,66.27,66.12,66.13,100706.0,53.4897,53.4897,53.3686,53.3767,100706.0
2017-01-26 12:10:00,66.12,66.2,66.05,66.16,99446.0,53.3686,53.4332,53.3121,53.4009,99446.0
2017-01-26 12:20:00,66.16,66.16,66.02,66.06,73959.0,53.4009,53.4009,53.2879,53.3202,73959.0
2017-01-26 12:30:00,66.06,66.14,66.06,66.09,63920.0,53.3202,53.3848,53.3202,53.3444,63920.0
2017-01-26 12:40:00,66.08,66.12,66.03,66.12,81104.0,53.3363,53.3686,53.296,53.3686,81104.0
2017-01-26 12:50:00,66.11,66.17,66.1,66.12,75411.0,53.3605,53.409,53.3525,53.3686,75411.0
2017-01-26 13:00:00,66.11,66.11,66.01,66.06,50596.0,53.3605,53.3605,53.2798,53.3202,50596.0
2017-01-26 13:10:00,66.06,66.07,65.94,65.94,78059.0,53.3202,53.3283,53.2233,53.2233,78059.0
2017-01-26 13:20:00,65.94,66.0,65.9,65.99,51722.0,53.2233,53.2718,53.191,53.2637,51722.0
2017-01-26 13:30:00,66.0,66.0,65.88,65.96,71800.0,53.2718,53.2718,53.1749,53.2395,71800.0
2017-01-26 13:40:00,65.96,66.02,65.95,66.0,41453.0,53.2395,53.2879,53.2314,53.2718,41453.0
2017-01-26 13:50:00,66.01,66.02,65.96,65.99,55636.0,53.2798,53.2879,53.2395,53.2637,55636.0
2017-01-26 14:00:00,65.99,66.02,65.93,65.94,59543.0,53.2637,53.2879,53.2153,53.2233,59543.0
2017-01-26 14:10:00,65.94,65.95,65.83,65.83,73492.0,53.2233,53.2314,53.1345,53.1345,73492.0
2017-01-26 14:20:00,65.83,65.88,65.82,65.87,113074.0,53.1345,53.1749,53.1265,53.1668,113074.0
2017-01-26 14:30:00,65.87,65.92,65.8,65.88,62276.0,53.1668,53.2072,53.1103,53.1749,62276.0
2017-01-26 14:40:00,65.88,65.95,65.87,65.92,54759.0,53.1749,53.2314,53.1668,53.2072,54759.0
2017-01-26 14:50:00,65.93,65.94,65.86,65.87,55019.0,53.2153,53.2233,53.1588,53.1668,55019.0
2017-01-26 15:00:00,65.87,65.91,65.86,65.87,56970.0,53.1668,53.1991,53.1588,53.1668,56970.0
2017-01-26 15:10:00,65.88,65.95,65.84,65.94,92923.0,53.1749,53.2314,53.1426,53.2233,92923.0
2017-01-26 15:20:00,65.94,66.0,65.93,66.0,59947.0,53.2233,53.2718,53.2153,53.2718,59947.0
2017-01-26 15:30:00,66.01,66.11,65.99,66.04,135472.0,53.2798,53.3605,53.2637,53.304,135472.0
2017-01-26 15:40:00,66.03,66.04,65.87,66.01,223211.0,53.296,53.304,53.1668,53.2798,223211.0
2017-01-26 15:50:00,66.01,66.03,65.94,66.02,330348.0,53.2798,53.296,53.2233,53.2879,330348.0
2017-01-27 09:30:00,66.0,66.05,65.3,65.3,231393.0,53.2718,53.3121,52.7068,52.7068,231393.0
2017-01-27 09:40:00,65.31,65.57,65.25,65.41,158840.0,52.7148,52.9247,52.6664,52.7955,158840.0
2017-01-27 09:50:00,65.44,65.49,65.29,65.29,125719.0,52.8198,52.8601,52.6987,52.6987,125719.0
2017-01-27 10:00:00,65.3,65.38,65.19,65.21,156529.0,52.7068,52.7713,52.618,52.6341,156529.0
2017-01-27 10:10:00,65.22,65.37,65.21,65.32,114079.0,52.6422,52.7633,52.6341,52.7229,114079.0
2017-01-27 10:20:00,65.33,65.41,65.3,65.32,85683.0,52.731,52.7955,52.7068,52.7229,85683.0
2017-01-27 10:30:00,65.34,65.36,65.28,65.3,115742.0,52.739,52.7552,52.6906,52.7068,115742.0
2017-01-27 10:40:00,65.29,65.34,65.28,65.31,74269.0,52.6987,52.739,52.6906,52.7148,74269.0
2017-01-27 10:50:00,65.31,65.34,65.27,65.31,84880.0,52.7148,52.739,52.6825,52.7148,84880.0
2017-01-27 11:00:00,65.3,65.38,65.3,65.33,64315.0,52.7068,52.7713,52.7068,52.731,64315.0
2017-01-27 11:10:00,65.34,65.38,65.31,65.38,57420.0,52.739,52.7713,52.7148,52.7713,57420.0
2017-01-27 11:20:00,65.37,65.39,65.33,65.37,56642.0,52.7633,52.7794,52.731,52.7633,56642.0
2017-01-27 11:30:00,65.37,65.39,65.32,65.32,123052.0,52.7633,52.7794,52.7229,52.7229,123052.0
2017-01-27 11:40:00,65.32,65.33,65.29,65.31,105154.0,52.7229,52.731,52.6987,52.7148,105154.0
2017-01-27 11:50:00,65.31,65.34,65.27,65.34,89663.0,52.7148,52.739,52.6825,52.739,89663.0
2017-01-27 12:00:00,65.34,65.43,65.33,65.43,47917.0,52.739,52.8117,52.731,52.8117,47917.0
2017-01-27 12:10:00,65.44,65.45,65.35,65.35,63273.0,52.8198,52.8278,52.7471,52.7471,63273.0
2017-01-27 12:20:00,65.34,65.38,65.31,65.34,60229.0,52.739,52.7713,52.7148,52.739,60229.0
2017-01-27 12:30:00,65.34,65.38,65.33,65.37,65875.0,52.739,52.7713,52.731,52.7633,65875.0
2017-01-27 12:40:00,65.38,65.38,65.31,65.34,90934.0,52.7713,52.7713,52.7148,52.739,90934.0
2017-01-27 12:50:00,65.33,65.38,65.32,65.34,74481.0,52.731,52.7713,52.7229,52.739,74481.0
2017-01-27 13:00:00,65.34,65.37,65.33,65.34,52799.0,52.739,52.7633,52.731,52.739,52799.0
2017-01-27 13:10:00,65.34,65.35,65.29,65.3,84022.0,52.739,52.7471,52.6987,52.7068,84022.0
2017-01-27 13:20:00,65.3,65.35,65.3,65.32,58944.0,52.7068,52.7471,52.7068,52.7229,58944.0
2017-01-27 13:30:00,65.33,65.34,65.26,65.27,73020.0,52.731,52.739,52.6745,52.6825,73020.0
2017-01-27 13:40:00,65.28,65.32,65.27,65.28,115443.0,52.6906,52.7229,52.6825,52.6906,115443.0
2017-01-27 13:50:00,65.29,65.3,65.25,65.25,89551.0,52.6987,52.7068,52.6664,52.6664,89551.0
2017-01-27 14:00:00,65.26,65.3,65.23,65.28,68141.0,52.6745,52.7068,52.6503,52.6906,68141.0
2017-01-27 14:10:00,65.28,65.29,65.2,65.22,84533.0,52.6906,52.6987,52.626,52.6422,84533.0
2017-01-27 14:20:00,65.22,65.23,65.19,65.19,78296.0,52.6422,52.6503,52.618,52.618,78296.0
2017-01-27 14:30:00,65.19,65.22,65.16,65.21,73885.0,52.618,52.6422,52.5938,52.6341,73885.0
2017-01-27 14:40:00,65.22,65.22,65.11,65.11,120358.0,52.6422,52.6422,52.5534,52.5534,120358.0
2017-01-27 14:50:00,65.11,65.14,65.08,65.09,124910.0,52.5534,52.5776,52.5292,52.5373,124910.0
2017-01-27 15:00:00,65.1,65.12,65.06,65.06,158173.0,52.5453,52.5615,52.513,52.513,158173.0
2017-01-27 15:10:00,65.06,65.08,65.04,65.05,171181.0,52.513,52.5292,52.4969,52.505,171181.0
2017-01-27 15:20:00,65.05,65.08,65.02,65.03,172572.0,52.505,52.5292,52.4808,52.4888,172572.0
2017-01-27 15:30:00,65.03,65.12,64.99,65.12,278954.0,52.4888,52.5615,52.4565,52.5615,278954.0
2017-01-27 15:40:00,65.13,65.2,65.06,65.13,335020.0,52.5695,52.626,52.513,52.5695,335020.0
2017-01-27 15:50:00,65.14,65.21,65.1,65.2,537805.0,52.5776,52.6341,52.5453,52.626,537805.0
2017-01-30 09:30:00,64.95,64.95,64.54,64.54,156256.0,52.4243,52.4243,52.0933,52.0933,156256.0
2017-01-30 09:40:00,64.54,64.67,64.02,64.05,326489.0,52.0933,52.1983,51.6736,51.6978,326489.0
2017-01-30 09:50:00,64.06,64.33,64.03,64.3,214023.0,51.7059,51.9238,51.6817,51.8996,214023.0
2017-01-30 10:00:00,64.29,64.37,64.23,64.25,200550.0,51.8915,51.9561,51.8431,51.8593,200550.0
2017-01-30 10:10:00,64.25,64.26,64.04,64.13,143944.0,51.8593,51.8673,51.6898,51.7624,143944.0
2017-01-30 10:20:00,64.14,64.37,64.12,64.34,125006.0,51.7705,51.9561,51.7543,51.9319,125006.0
2017-01-30 10:30:00,64.34,64.4,64.33,64.39,116921.0,51.9319,51.9803,51.9238,51.9723,116921.0
2017-01-30 10:40:00,64.4,64.43,64.2,64.23,141647.0,51.9803,52.0045,51.8189,51.8431,141647.0
2017-01-30 10:50:00,64.24,64.32,64.2,64.25,116744.0,51.8512,51.9158,51.8189,51.8593,116744.0
2017-01-30 11:00:00,64.25,64.32,64.2,64.3,75836.0,51.8593,51.9158,51.8189,51.8996,75836.0
2017-01-30 11:10:00,64.31,64.34,64.28,64.31,96222.0,51.9077,51.9319,51.8835,51.9077,96222.0
2017-01-30 11:20:00,64.31,64.33,64.25,64.27,88894.0,51.9077,51.9238,51.8593,51.8754,88894.0
2017-01-30 11:30:00,64.27,64.37,64.27,64.37,85767.0,51.8754,51.9561,51.8754,51.9561,85767.0
2017-01-30 11:40:00,64.36,64.49,64.3,64.46,76736.0,51.948,52.053,51.8996,52.0288,76736.0
2017-01-30 11:50:00,64.47,64.48,64.39,64.4,125925.0,52.0368,52.0449,51.9723,51.9803,125925.0
2017-01-30 12:00:00,64.4,64.52,64.39,64.47,79476.0,51.9803,52.0772,51.9723,52.0368,79476.0
2017-01-30 12:10:00,64.47,64.6,64.4,64.56,56943.0,52.0368,52.1418,51.9803,52.1095,56943.0
2017-01-30 12:20:00,64.57,64.64,64.5,64.61,80487.0,52.1175,52.174,52.061,52.1498,80487.0
2017-01-30 12:30:00,64.61,64.61,64.46,64.53,61859.0,52.1498,52.1498,52.0288,52.0853,61859.0
2017-01-30 12:40:00,64.54,64.59,64.51,64.53,56865.0,52.0933,52.1337,52.0691,52.0853,56865.0
2017-01-30 12:50:00,64.52,64.57,64.5,64.53,49003.0,52.0772,52.1175,52.061,52.0853,49003.0
2017-01-30 13:00:00,64.53,64.62,64.52,64.62,66843.0,52.0853,52.1579,52.0772,52.1579,66843.0
2017-01-30 13:10:00,64.61,64.61,64.49,64.51,62565.0,52.1498,52.1498,52.053,52.0691,62565.0
2017-01-30 13:20:00,64.51,64.56,64.46,64.55,67171.0,52.0691,52.1095,52.0288,52.1014,67171.0
2017-01-30 13:30:00,64.55,64.56,64.48,64.49,56863.0,52.1014,52.1095,52.0449,52.053,56863.0
2017-01-30 13:40:00,64.49,64.54,64.43,64.45,56324.0,52.053,52.0933,52.0045,52.0207,56324.0
2017-01-30 13:50:00,64.45,64.52,64.41,64.52,100181.0,52.0207,52.0772,51.9884,52.0772,100181.0
2017-01-30 14:00:00,64.52,64.55,64.48,64.51,63071.0,52.0772,52.1014,52.0449,52.0691,63071.0
2017-01-30 14:10:00,64.52,64.57,64.5,64.56,56620.0,52.0772,52.1175,52.061,52.1095,56620.0
2017-01-30 14:20:00,64.56,64.72,64.56,64.7,79059.0,52.1095,52.2386,52.1095,52.2225,79059.0
2017-01-30 14:30:00,64.7,64.76,64.7,64.73,159381.0,52.2225,52.2709,52.2225,52.2467,159381.0
2017-01-30 14:40:00,64.73,64.73,64.66,64.67,59433.0,52.2467,52.2467,52.1902,52.1983,59433.0
2017-01-30 14:50:00,64.67,64.77,64.66,64.75,62569.0,52.1983,52.279,52.1902,52.2628,62569.0
2017-01-30 15:00:00,64.74,64.74,64.63,64.65,73411.0,52.2548,52.2548,52.166,52.1821,73411.0
2017-01-30 15:10:00,64.64,64.69,64.62,64.68,107045.0,52.174,52.2144,52.1579,52.2063,107045.0
2017-01-30 15:20:00,64.69,64.78,64.68,64.78,134993.0,52.2144,52.287,52.2063,52.287,134993.0
2017-01-30 15:30:00,64.78,64.87,64.77,64.81,161313.0,52.287,52.3597,52.279,52.3113,161313.0
2017-01-30 15:40:00,64.81,64.95,64.76,64.89,235446.0,52.3113,52.4243,52.2709,52.3758,235446.0
2017-01-30 15:50:00,64.9,64.93,64.84,64.87,304480.0,52.3839,52.4081,52.3355,52.3597,304480.0
2017-01-31 09:30:00,64.75,65.08,64.74,65.06,135247.0,52.2628,52.5292,52.2548,52.513,135247.0
2017-01-31 09:40:00,65.04,65.14,64.83,64.83,69713.0,52.4969,52.5776,52.3274,52.3274,69713.0
2017-01-31 09:50:00,64.86,64.87,64.74,64.81,55662.0,52.3516,52.3597,52.2548,52.3113,55662.0
2017-01-31 10:00:00,64.8,64.82,64.46,64.59,181392.0,52.3032,52.3193,52.0288,52.1337,181392.0
2017-01-31 10:10:00,64.59,64.64,64.5,64.53,93540.0,52.1337,52.174,52.061,52.0853,93540.0
2017-01-31 10:20:00,64.55,64.58,64.26,64.3,228247.0,52.1014,52.1256,51.8673,51.8996,228247.0
2017-01-31 10:30:00,64.31,64.4,64.3,64.34,127986.0,51.9077,51.9803,51.8996,51.9319,127986.0
2017-01-31 10:40:00,64.33,64.37,64.26,64.26,89051.0,51.9238,51.9561,51.8673,51.8673,89051.0
2017-01-31 10:50:00,64.26,64.3,64.16,64.23,99886.0,51.8673,51.8996,51.7866,51.8431,99886.0
2017-01-31 11:00:00,64.23,64.23,64.09,64.11,101703.0,51.8431,51.8431,51.7301,51.7463,101703.0
2017-01-31 11:10:00,64.11,64.27,64.11,64.22,62168.0,51.7463,51.8754,51.7463,51.835,62168.0
2017-01-31 11:20:00,64.22,64.26,64.1,64.1,95883.0,51.835,51.8673,51.7382,51.7382,95883.0
2017-01-31 11:30:00,64.11,64.17,64.05,64.16,113484.0,51.7463,51.7947,51.6978,51.7866,113484.0
2017-01-31 11:40:00,64.16,64.25,64.15,64.23,84383.0,51.7866,51.8593,51.7785,51.8431,84383.0
2017-01-31 11:50:00,64.23,64.31,64.22,64.24,81459.0,51.8431,51.9077,51.835,51.8512,81459.0
2017-01-31 12:00:00,64.24,64.32,64.19,64.3,70428.0,51.8512,51.9158,51.8108,51.8996,70428.0
2017-01-31 12:10:00,64.31,64.41,64.3,64.4,65352.0,51.9077,51.9884,51.8996,51.9803,65352.0
2017-01-31 12:20:00,64.4,64.46,64.4,64.45,50201.0,51.9803,52.0288,51.9803,52.0207,50201.0
2017-01-31 12:30:00,64.45,64.47,64.38,64.39,51964.0,52.0207,52.0368,51.9642,51.9723,51964.0
2017-01-31 12:40:00,64.39,64.4,64.35,64.36,74912.0,51.9723,51.9803,51.94,51.948,74912.0
2017-01-31 12:50:00,64.36,64.41,64.35,64.36,66621.0,51.948,51.9884,51.94,51.948,66621.0
2017-01-31 13:00:00,64.37,64.38,64.32,64.35,46181.0,51.9561,51.9642,51.9158,51.94,46181.0
2017-01-31 13:10:00,64.36,64.36,64.27,64.32,51311.0,51.948,51.948,51.8754,51.9158,51311.0
2017-01-31 13:20:00,64.32,64.36,64.29,64.3,66460.0,51.9158,51.948,51.8915,51.8996,66460.0
2017-01-31 13:30:00,64.31,64.32,64.26,64.29,77454.0,51.9077,51.9158,51.8673,51.8915,77454.0
2017-01-31 13:40:00,64.29,64.3,64.18,64.19,64516.0,51.8915,51.8996,51.8028,51.8108,64516.0
2017-01-31 13:50:00,64.2,64.22,64.14,64.14,58980.0,51.8189,51.835,51.7705,51.7705,58980.0
2017-01-31 14:00:00,64.16,64.18,64.07,64.09,110809.0,51.7866,51.8028,51.714,51.7301,110809.0
2017-01-31 14:10:00,64.09,64.13,64.08,64.11,63629.0,51.7301,51.7624,51.722,51.7463,63629.0
2017-01-31 14:20:00,64.11,64.15,64.1,64.14,85031.0,51.7463,51.7785,51.7382,51.7705,85031.0
2017-01-31 14:30:00,64.16,64.16,64.07,64.12,91703.0,51.7866,51.7866,51.714,51.7543,91703.0
2017-01-31 14:40:00,64.13,64.25,64.12,64.24,85762.0,51.7624,51.8593,51.7543,51.8512,85762.0
2017-01-31 14:50:00,64.24,64.32,64.24,64.31,72185.0,51.8512,51.9158,51.8512,51.9077,72185.0
2017-01-31 15:00:00,64.31,64.41,64.3,64.35,131718.0,51.9077,51.9884,51.8996,51.94,131718.0
2017-01-31 15:10:00,64.35,64.35,64.29,64.3,149318.0,51.94,51.94,51.8915,51.8996,149318.0
2017-01-31 15:20:00,64.31,64.33,64.28,64.28,128566.0,51.9077,51.9238,51.8835,51.8835,128566.0
2017-01-31 15:30:00,64.28,64.38,64.28,64.36,213340.0,51.8835,51.9642,51.8835,51.948,213340.0
2017-01-31 15:40:00,64.37,64.5,64.36,64.38,388879.0,51.9561,52.061,51.948,51.9642,388879.0
2017-01-31 15:50:00,64.39,64.4,64.23,64.24,769533.0,51.9723,51.9803,51.8431,51.8512,769533.0
2017-02-01 09:30:00,64.75,65.0,64.66,64.92,142142.0,52.2628,52.4646,52.1902,52.4,142142.0
2017-02-01 09:40:00,64.92,64.92,64.54,64.6,98178.0,52.4,52.4,52.0933,52.1418,98178.0
2017-02-01 09:50:00,64.61,64.72,64.61,64.69,66230.0,52.1498,52.2386,52.1498,52.2144,66230.0
2017-02-01 10:00:00,64.72,64.95,64.69,64.81,125079.0,52.2386,52.4243,52.2144,52.3113,125079.0
2017-02-01 10:10:00,64.81,64.85,64.68,64.74,79446.0,52.3113,52.3435,52.2063,52.2548,79446.0
2017-02-01 10:20:00,64.73,64.84,64.72,64.75,60329.0,52.2467,52.3355,52.2386,52.2628,60329.0
2017-02-01 10:30:00,64.74,64.81,64.52,64.56,104693.0,52.2548,52.3113,52.0772,52.1095,104693.0
2017-02-01 10:40:00,64.56,64.62,64.51,64.61,83271.0,52.1095,52.1579,52.0691,52.1498,83271.0
2017-02-01 10:50:00,64.6,64.68,64.44,64.5,116998.0,52.1418,52.2063,52.0126,52.061,116998.0
2017-02-01 11:00:00,64.5,64.65,64.49,64.6,106290.0,52.061,52.1821,52.053,52.1418,106290.0
2017-02-01 11:10:00,64.6,64.7,64.56,64.69,97844.0,52.1418,52.2225,52.1095,52.2144,97844.0
2017-02-01 11:20:00,64.69,64.7,64.5,64.54,98945.0,52.2144,52.2225,52.061,52.0933,98945.0
2017-02-01 11:30:00,64.54,64.63,64.54,64.6,78785.0,52.0933,52.166,52.0933,52.1418,78785.0
2017-02-01 11:40:00,64.59,64.63,64.46,64.46,79488.0,52.1337,52.166,52.0288,52.0288,79488.0
2017-02-01 11:50:00,64.46,64.48,64.39,64.45,87540.0,52.0288,52.0449,51.9723,52.0207,87540.0
2017-02-01 12:00:00,64.47,64.51,64.37,64.37,61121.0,52.0368,52.0691,51.9561,51.9561,61121.0
2017-02-01 12:10:00,64.38,64.41,64.35,64.39,73696.0,51.9642,51.9884,51.94,51.9723,73696.0
2017-02-01 12:20:00,64.4,64.47,64.35,64.46,60008.0,51.9803,52.0368,51.94,52.0288,60008.0
2017-02-01 12:30:00,64.47,64.52,64.45,64.48,63639.0,52.0368,52.0772,52.0207,52.0449,63639.0
2017-02-01 12:40:00,64.48,64.51,64.43,64.45,76332.0,52.0449,52.0691,52.0045,52.0207,76332.0
2017-02-01 12:50:00,64.45,64.48,64.4,64.46,58717.0,52.0207,52.0449,51.9803,52.0288,58717.0
2017-02-01 13:00:00,64.46,64.57,64.42,64.57,55862.0,52.0288,52.1175,51.9965,52.1175,55862.0
2017-02-01 13:10:00,64.56,64.57,64.47,64.48,63535.0,52.1095,52.1175,52.0368,52.0449,63535.0
2017-02-01 13:20:00,64.48,64.5,64.39,64.42,146922.0,52.0449,52.061,51.9723,51.9965,146922.0
2017-02-01 13:30:00,64.42,64.45,64.39,64.43,83248.0,51.9965,52.0207,51.9723,52.0045,83248.0
2017-02-01 13:40:00,64.44,64.47,64.4,64.43,95474.0,52.0126,52.0368,51.9803,52.0045,95474.0
2017-02-01 13:50:00,64.42,64.47,64.17,64.21,142728.0,51.9965,52.0368,51.7947,51.827,142728.0
2017-02-01 14:00:00,64.19,64.38,64.06,64.25,161766.0,51.8108,51.9642,51.7059,51.8593,161766.0
2017-02-01 14:10:00,64.26,64.47,64.26,64.39,78854.0,51.8673,52.0368,51.8673,51.9723,78854.0
2017-02-01 14:20:00,64.4,64.42,64.25,64.35,73847.0,51.9803,51.9965,51.8593,51.94,73847.0
2017-02-01 14:30:00,64.35,64.35,64.13,64.24,120349.0,51.94,51.94,51.7624,51.8512,120349.0
2017-02-01 14:40:00,64.24,64.28,64.15,64.2,56306.0,51.8512,51.8835,51.7785,51.8189,56306.0
2017-02-01 14:50:00,64.2,64.24,64.13,64.24,57439.0,51.8189,51.8512,51.7624,51.8512,57439.0
2017-02-01 15:00:00,64.24,64.33,64.21,64.25,82502.0,51.8512,51.9238,51.827,51.8593,82502.0
2017-02-01 15:10:00,64.24,64.28,64.23,64.27,105295.0,51.8512,51.8835,51.8431,51.8754,105295.0
2017-02-01 15:20:00,64.27,64.35,64.25,64.3,115985.0,51.8754,51.94,51.8593,51.8996,115985.0
2017-02-01 15:30:00,64.3,64.38,64.3,64.36,93361.0,51.8996,51.9642,51.8996,51.948,93361.0
2017-02-01 15:40:00,64.36,64.39,64.27,64.3,153857.0,51.948,51.9723,51.8754,51.8996,153857.0
2017-02-01 15:50:00,64.3,64.33,64.22,64.25,316730.0,51.8996,51.9238,51.835,51.8593,316730.0
2017-02-02 09:30:00,63.87,63.96,63.75,63.86,123279.0,51.5525,51.6252,51.4557,51.5445,123279.0
2017-02-02 09:40:00,63.85,64.08,63.81,64.08,50189.0,51.5364,51.722,51.5041,51.722,50189.0
2017-02-02 09:50:00,64.09,64.15,64.01,64.13,63251.0,51.7301,51.7785,51.6655,51.7624,63251.0
2017-02-02 10:00:00,64.14,64.26,64.13,64.17,75482.0,51.7705,51.8673,51.7624,51.7947,75482.0
2017-02-02 10:10:00,64.16,64.26,64.16,64.22,37869.0,51.7866,51.8673,51.7866,51.835,37869.0
2017-02-02 10:20:00,64.22,64.34,64.14,64.33,46681.0,51.835,51.9319,51.7705,51.9238,46681.0
2017-02-02 10:30:00,64.34,64.41,64.24,64.4,93499.0,51.9319,51.9884,51.8512,51.9803,93499.0
2017-02-02 10:40:00,64.41,64.47,64.35,64.4,60177.0,51.9884,52.0368,51.94,51.9803,60177.0
2017-02-02 10:50:00,64.39,64.58,64.37,64.57,49376.0,51.9723,52.1256,51.9561,52.1175,49376.0
2017-02-02 11:00:00,64.57,64.62,64.46,64.49,48928.0,52.1175,52.1579,52.0288,52.053,48928.0
2017-02-02 11:10:00,64.47,64.54,64.3,64.3,72131.0,52.0368,52.0933,51.8996,51.8996,72131.0
2017-02-02 11:20:00,64.3,64.34,64.25,64.25,52952.0,51.8996,51.9319,51.8593,51.8593,52952.0
2017-02-02 11:30:00,64.25,64.31,64.17,64.29,57532.0,51.8593,51.9077,51.7947,51.8915,57532.0
2017-02-02 11:40:00,64.29,64.32,64.25,64.27,68077.0,51.8915,51.9158,51.8593,51.8754,68077.0
2017-02-02 11:50:00,64.25,64.25,64.16,64.16,67656.0,51.8593,51.8593,51.7866,51.7866,67656.0
2017-02-02 12:00:00,64.16,64.25,64.15,64.25,58677.0,51.7866,51.8593,51.7785,51.8593,58677.0
2017-02-02 12:10:00,64.24,64.25,64.2,64.2,25395.0,51.8512,51.8593,51.8189,51.8189,25395.0
2017-02-02 12:20:00,64.21,64.26,64.2,64.23,22260.0,51.827,51.8673,51.8189,51.8431,22260.0
2017-02-02 12:30:00,64.23,64.33,64.19,64.33,51781.0,51.8431,51.9238,51.8108,51.9238,51781.0
2017-02-02 12:40:00,64.33,64.38,64.29,64.3,34661.0,51.9238,51.9642,51.8915,51.8996,34661.0
2017-02-02 12:50:00,64.31,64.35,64.3,64.34,21184.0,51.9077,51.94,51.8996,51.9319,21184.0
2017-02-02 13:00:00,64.34,64.34,64.22,64.25,71710.0,51.9319,51.9319,51.835,51.8593,71710.0
2017-02-02 13:10:00,64.26,64.3,64.23,64.23,42838.0,51.8673,51.8996,51.8431,51.8431,42838.0
2017-02-02 13:20:00,64.23,64.24,64.14,64.14,98906.0,51.8431,51.8512,51.7705,51.7705,98906.0
2017-02-02 13:30:00,64.14,64.18,64.14,64.17,92019.0,51.7705,51.8028,51.7705,51.7947,92019.0
2017-02-02 13:40:00,64.17,64.29,64.16,64.23,77200.0,51.7947,51.8915,51.7866,51.8431,77200.0
2017-02-02 13:50:00,64.22,64.3,64.22,64.29,76585.0,51.835,51.8996,51.835,51.8915,76585.0
2017-02-02 14:00:00,64.29,64.29,64.18,64.19,56096.0,51.8915,51.8915,51.8028,51.8108,56096.0
2017-02-02 14:10:00,64.19,64.21,64.08,64.1,76894.0,51.8108,51.827,51.722,51.7382,76894.0
2017-02-02 14:20:00,64.1,64.1,64.04,64.06,76675.0,51.7382,51.7382,51.6898,51.7059,76675.0
2017-02-02 14:30:00,64.06,64.07,64.0,64.02,102458.0,51.7059,51.714,51.6575,51.6736,102458.0
2017-02-02 14:40:00,64.01,64.01,63.96,63.97,143950.0,51.6655,51.6655,51.6252,51.6333,143950.0
2017-02-02 14:50:00,63.98,64.06,63.97,64.05,110968.0,51.6413,51.7059,51.6333,51.6978,110968.0
2017-02-02 15:00:00,64.06,64.15,64.05,64.06,121962.0,51.7059,51.7785,51.6978,51.7059,121962.0
2017-02-02 15:10:00,64.06,64.14,64.06,64.12,100933.0,51.7059,51.7705,51.7059,51.7543,100933.0
2017-02-02 15:20:00,64.11,64.22,64.1,64.19,115412.0,51.7463,51.835,51.7382,51.8108,115412.0
2017-02-02 15:30:00,64.19,64.27,64.09,64.09,239569.0,51.8108,51.8754,51.7301,51.7301,239569.0
2017-02-02 15:40:00,64.09,64.14,64.08,64.1,208225.0,51.7301,51.7705,51.722,51.7382,208225.0
2017-02-02 15:50:00,64.1,64.14,64.06,64.11,429562.0,51.7382,51.7705,51.7059,51.7463,429562.0
2017-02-03 09:30:00,64.8,65.0,64.56,64.65,197666.0,52.3032,52.4646,52.1095,52.1821,197666.0
2017-02-03 09:40:00,64.64,64.75,64.5,64.64,76058.0,52.174,52.2628,52.061,52.174,76058.0
2017-02-03 09:50:00,64.63,64.81,64.63,64.78,70063.0,52.166,52.3113,52.166,52.287,70063.0
2017-02-03 10:00:00,64.77,64.9,64.75,64.85,75148.0,52.279,52.3839,52.2628,52.3435,75148.0
2017-02-03 10:10:00,64.84,64.84,64.71,64.81,73507.0,52.3355,52.3355,52.2305,52.3113,73507.0
2017-02-03 10:20:00,64.82,64.96,64.79,64.8,70475.0,52.3193,52.4323,52.2951,52.3032,70475.0
2017-02-03 10:30:00,64.8,64.97,64.8,64.95,77356.0,52.3032,52.4404,52.3032,52.4243,77356.0
2017-02-03 10:40:00,64.95,65.1,64.93,65.09,120986.0,52.4243,52.5453,52.4081,52.5373,120986.0
2017-02-03 10:50:00,65.1,65.12,65.02,65.05,51783.0,52.5453,52.5615,52.4808,52.505,51783.0
2017-02-03 11:00:00,65.05,65.17,65.03,65.14,58422.0,52.505,52.6018,52.4888,52.5776,58422.0
2017-02-03 11:10:00,65.14,65.18,65.05,65.09,86688.0,52.5776,52.6099,52.505,52.5373,86688.0
2017-02-03 11:20:00,65.09,65.1,64.91,65.0,49086.0,52.5373,52.5453,52.392,52.4646,49086.0
2017-02-03 11:30:00,65.0,65.04,64.95,64.98,56674.0,52.4646,52.4969,52.4243,52.4485,56674.0
2017-02-03 11:40:00,64.97,65.03,64.94,65.03,62244.0,52.4404,52.4888,52.4162,52.4888,62244.0
2017-02-03 11:50:00,65.03,65.03,64.93,64.95,47689.0,52.4888,52.4888,52.4081,52.4243,47689.0
2017-02-03 12:00:00,64.95,65.01,64.91,64.98,56502.0,52.4243,52.4727,52.392,52.4485,56502.0
2017-02-03 12:10:00,64.98,64.99,64.95,64.98,31361.0,52.4485,52.4565,52.4243,52.4485,31361.0
2017-02-03 12:20:00,64.99,65.0,64.91,64.94,52085.0,52.4565,52.4646,52.392,52.4162,52085.0
2017-02-03 12:30:00,64.94,65.01,64.94,64.97,41086.0,52.4162,52.4727,52.4162,52.4404,41086.0
2017-02-03 12:40:00,64.97,65.0,64.93,65.0,27867.0,52.4404,52.4646,52.4081,52.4646,27867.0
2017-02-03 12:50:00,65.01,65.04,65.0,65.02,16786.0,52.4727,52.4969,52.4646,52.4808,16786.0
2017-02-03 13:00:00,65.02,65.02,65.0,65.02,18638.0,52.4808,52.4808,52.4646,52.4808,18638.0
2017-02-03 13:10:00,65.03,65.09,65.0,65.03,159321.0,52.4888,52.5373,52.4646,52.4888,159321.0
2017-02-03 13:20:00,65.02,65.06,64.96,64.99,46714.0,52.4808,52.513,52.4323,52.4565,46714.0
2017-02-03 13:30:00,64.98,64.99,64.92,64.93,97456.0,52.4485,52.4565,52.4,52.4081,97456.0
2017-02-03 13:40:00,64.94,64.94,64.88,64.89,63323.0,52.4162,52.4162,52.3678,52.3758,63323.0
2017-02-03 13:50:00,64.89,64.94,64.82,64.82,65712.0,52.3758,52.4162,52.3193,52.3193,65712.0
2017-02-03 14:00:00,64.82,64.85,64.81,64.84,59759.0,52.3193,52.3435,52.3113,52.3355,59759.0
2017-02-03 14:10:00,64.84,64.88,64.8,64.81,88634.0,52.3355,52.3678,52.3032,52.3113,88634.0
2017-02-03 14:20:00,64.8,64.87,64.79,64.86,63659.0,52.3032,52.3597,52.2951,52.3516,63659.0
2017-02-03 14:30:00,64.86,64.86,64.82,64.83,42413.0,52.3516,52.3516,52.3193,52.3274,42413.0
2017-02-03 14:40:00,64.84,64.87,64.82,64.87,63724.0,52.3355,52.3597,52.3193,52.3597,63724.0
2017-02-03 14:50:00,64.87,64.92,64.84,64.92,50218.0,52.3597,52.4,52.3355,52.4,50218.0
2017-02-03 15:00:00,64.91,64.94,64.87,64.9,118906.0,52.392,52.4162,52.3597,52.3839,118906.0
2017-02-03 15:10:00,64.91,64.92,64.85,64.91,127709.0,52.392,52.4,52.3435,52.392,127709.0
2017-02-03 15:20:00,64.9,64.91,64.86,64.89,113401.0,52.3839,52.392,52.3516,52.3758,113401.0
2017-02-03 15:30:00,64.89,64.93,64.86,64.92,146981.0,52.3758,52.4081,52.3516,52.4,146981.0
2017-02-03 15:40:00,64.92,65.07,64.91,65.02,262251.0,52.4,52.5211,52.392,52.4808,262251.0
2017-02-03 15:50:00,65.02,65.02,64.86,64.92,425322.0,52.4808,52.4808,52.3516,52.4,425322.0
2017-02-06 09:30:00,64.54,64.73,64.5,64.69,70017.0,52.0933,52.2467,52.061,52.2144,70017.0
2017-02-06 09:40:00,64.71,64.79,64.62,64.79,82012.0,52.2305,52.2951,52.1579,52.2951,82012.0
2017-02-06 09:50:00,64.8,64.89,64.79,64.79,23837.0,52.3032,52.3758,52.2951,52.2951,23837.0
2017-02-06 10:00:00,64.81,64.92,64.79,64.88,24620.0,52.3113,52.4,52.2951,52.3678,24620.0
2017-02-06 10:10:00,64.88,64.99,64.87,64.96,23465.0,52.3678,52.4565,52.3597,52.4323,23465.0
2017-02-06 10:20:00,64.96,65.05,64.9,64.91,39721.0,52.4323,52.505,52.3839,52.392,39721.0
2017-02-06 10:30:00,64.92,64.98,64.83,64.95,44379.0,52.4,52.4485,52.3274,52.4243,44379.0
2017-02-06 10:40:00,64.95,64.98,64.86,64.88,58039.0,52.4243,52.4485,52.3516,52.3678,58039.0
2017-02-06 10:50:00,64.89,64.96,64.86,64.91,52857.0,52.3758,52.4323,52.3516,52.392,52857.0
2017-02-06 11:00:00,64.9,64.93,64.87,64.91,56176.0,52.3839,52.4081,52.3597,52.392,56176.0
2017-02-06 11:10:00,64.91,64.92,64.87,64.88,64839.0,52.392,52.4,52.3597,52.3678,64839.0
2017-02-06 11:20:00,64.89,65.02,64.88,64.97,126971.0,52.3758,52.4808,52.3678,52.4404,126971.0
2017-02-06 11:30:00,64.97,65.04,64.93,65.02,37745.0,52.4404,52.4969,52.4081,52.4808,37745.0
2017-02-06 11:40:00,65.02,65.02,64.92,64.95,61589.0,52.4808,52.4808,52.4,52.4243,61589.0
2017-02-06 11:50:00,64.95,64.97,64.89,64.94,44521.0,52.4243,52.4404,52.3758,52.4162,44521.0
2017-02-06 12:00:00,64.94,65.0,64.93,64.98,52706.0,52.4162,52.4646,52.4081,52.4485,52706.0
2017-02-06 12:10:00,64.98,65.01,64.92,64.95,66153.0,52.4485,52.4727,52.4,52.4243,66153.0
2017-02-06 12:20:00,64.94,64.97,64.92,64.96,92672.0,52.4162,52.4404,52.4,52.4323,92672.0
2017-02-06 12:30:00,64.95,64.96,64.9,64.94,65834.0,52.4243,52.4323,52.3839,52.4162,65834.0
2017-02-06 12:40:00,64.94,64.98,64.93,64.93,66472.0,52.4162,52.4485,52.4081,52.4081,66472.0
2017-02-06 12:50:00,64.93,64.96,64.89,64.9,69381.0,52.4081,52.4323,52.3758,52.3839,69381.0
2017-02-06 13:00:00,64.9,64.9,64.84,64.86,70242.0,52.3839,52.3839,52.3355,52.3516,70242.0
2017-02-06 13:10:00,64.87,64.88,64.81,64.83,34531.0,52.3597,52.3678,52.3113,52.3274,34531.0
2017-02-06 13:20:00,64.84,64.89,64.84,64.87,31491.0,52.3355,52.3758,52.3355,52.3597,31491.0
2017-02-06 13:30:00,64.87,64.88,64.82,64.83,46953.0,52.3597,52.3678,52.3193,52.3274,46953.0
2017-02-06 13:40:00,64.83,64.85,64.81,64.83,30028.0,52.3274,52.3435,52.3113,52.3274,30028.0
2017-02-06 13:50:00,64.83,64.9,64.82,64.88,56429.0,52.3274,52.3839,52.3193,52.3678,56429.0
2017-02-06 14:00:00,64.88,64.88,64.81,64.84,39196.0,52.3678,52.3678,52.3113,52.3355,39196.0
2017-02-06 14:10:00,64.84,64.87,64.8,64.81,62306.0,52.3355,52.3597,52.3032,52.3113,62306.0
2017-02-06 14:20:00,64.81,64.83,64.77,64.8,52756.0,52.3113,52.3274,52.279,52.3032,52756.0
2017-02-06 14:30:00,64.8,64.81,64.75,64.75,47109.0,52.3032,52.3113,52.2628,52.2628,47109.0
2017-02-06 14:40:00,64.76,64.78,64.72,64.74,33776.0,52.2709,52.287,52.2386,52.2548,33776.0
2017-02-06 14:50:00,64.74,64.8,64.74,64.78,39367.0,52.2548,52.3032,52.2548,52.287,39367.0
2017-02-06 15:00:00,64.78,64.82,64.77,64.79,36672.0,52.287,52.3193,52.279,52.2951,36672.0
2017-02-06 15:10:00,64.8,64.88,64.8,64.87,60416.0,52.3032,52.3678,52.3032,52.3597,60416.0
2017-02-06 15:20:00,64.88,64.89,64.84,64.87,58420.0,52.3678,52.3758,52.3355,52.3597,58420.0
2017-02-06 15:30:00,64.88,64.92,64.84,64.91,93517.0,52.3678,52.4,52.3355,52.392,93517.0
2017-02-06 15:40:00,64.91,64.93,64.84,64.87,133208.0,52.392,52.4081,52.3355,52.3597,133208.0
2017-02-06 15:50:00,64.87,64.89,64.84,64.89,190112.0,52.3597,52.3758,52.3355,52.3758,190112.0
2017-02-07 09:30:00,65.19,65.2,64.9,65.06,116731.0,52.618,52.626,52.3839,52.513,116731.0
2017-02-07 09:40:00,65.07,65.07,64.84,64.98,76625.0,52.5211,52.5211,52.3355,52.4485,76625.0
2017-02-07 09:50:00,65.0,65.01,64.83,64.84,32319.0,52.4646,52.4727,52.3274,52.3355,32319.0
2017-02-07 10:00:00,64.85,64.89,64.78,64.88,95183.0,52.3435,52.3758,52.287,52.3678,95183.0
2017-02-07 10:10:00,64.88,64.95,64.87,64.9,59970.0,52.3678,52.4243,52.3597,52.3839,59970.0
2017-02-07 10:20:00,64.9,64.92,64.87,64.91,49750.0,52.3839,52.4,52.3597,52.392,49750.0
2017-02-07 10:30:00,64.9,64.9,64.79,64.84,97947.0,52.3839,52.3839,52.2951,52.3355,97947.0
2017-02-07 10:40:00,64.85,64.9,64.82,64.83,67441.0,52.3435,52.3839,52.3193,52.3274,67441.0
2017-02-07 10:50:00,64.84,64.89,64.8,64.85,57888.0,52.3355,52.3758,52.3032,52.3435,57888.0
2017-02-07 11:00:00,64.84,64.96,64.84,64.96,68662.0,52.3355,52.4323,52.3355,52.4323,68662.0
2017-02-07 11:10:00,64.96,64.98,64.92,64.93,57591.0,52.4323,52.4485,52.4,52.4081,57591.0
2017-02-07 11:20:00,64.94,64.95,64.89,64.92,62190.0,52.4162,52.4243,52.3758,52.4,62190.0
2017-02-07 11:30:00,64.92,65.0,64.91,64.99,49131.0,52.4,52.4646,52.392,52.4565,49131.0
2017-02-07 11:40:00,64.98,65.03,64.94,65.02,54592.0,52.4485,52.4888,52.4162,52.4808,54592.0
2017-02-07 11:50:00,65.02,65.06,65.0,65.0,52644.0,52.4808,52.513,52.4646,52.4646,52644.0
2017-02-07 12:00:00,65.01,65.12,65.0,65.1,58760.0,52.4727,52.5615,52.4646,52.5453,58760.0
2017-02-07 12:10:00,65.11,65.25,65.08,65.25,227409.0,52.5534,52.6664,52.5292,52.6664,227409.0
2017-02-07 12:20:00,65.24,65.24,64.99,65.0,138184.0,52.6583,52.6583,52.4565,52.4646,138184.0
2017-02-07 12:30:00,64.99,65.0,64.91,65.0,73183.0,52.4565,52.4646,52.392,52.4646,73183.0
2017-02-07 12:40:00,65.0,65.01,64.88,64.89,101111.0,52.4646,52.4727,52.3678,52.3758,101111.0
2017-02-07 12:50:00,64.9,64.96,64.86,64.86,41889.0,52.3839,52.4323,52.3516,52.3516,41889.0
2017-02-07 13:00:00,64.87,64.89,64.85,64.87,44028.0,52.3597,52.3758,52.3435,52.3597,44028.0
2017-02-07 13:10:00,64.87,64.92,64.76,64.79,70904.0,52.3597,52.4,52.2709,52.2951,70904.0
2017-02-07 13:20:00,64.79,64.89,64.78,64.88,37547.0,52.2951,52.3758,52.287,52.3678,37547.0
2017-02-07 13:30:00,64.89,64.9,64.85,64.88,41700.0,52.3758,52.3839,52.3435,52.3678,41700.0
2017-02-07 13:40:00,64.88,64.93,64.87,64.9,29527.0,52.3678,52.4081,52.3597,52.3839,29527.0
2017-02-07 13:50:00,64.91,64.95,64.89,64.91,80797.0,52.392,52.4243,52.3758,52.392,80797.0
2017-02-07 14:00:00,64.92,64.94,64.85,64.86,58503.0,52.4,52.4162,52.3435,52.3516,58503.0
2017-02-07 14:10:00,64.86,64.88,64.83,64.87,27258.0,52.3516,52.3678,52.3274,52.3597,27258.0
2017-02-07 14:20:00,64.88,64.89,64.86,64.88,28691.0,52.3678,52.3758,52.3516,52.3678,28691.0
2017-02-07 14:30:00,64.88,64.96,64.87,64.93,63945.0,52.3678,52.4323,52.3597,52.4081,63945.0
2017-02-07 14:40:00,64.93,64.97,64.9,64.94,40934.0,52.4081,52.4404,52.3839,52.4162,40934.0
2017-02-07 14:50:00,64.94,64.99,64.93,64.99,41909.0,52.4162,52.4565,52.4081,52.4565,41909.0
2017-02-07 15:00:00,64.98,65.05,64.98,65.03,106614.0,52.4485,52.505,52.4485,52.4888,106614.0
2017-02-07 15:10:00,65.03,65.05,65.01,65.03,62777.0,52.4888,52.505,52.4727,52.4888,62777.0
2017-02-07 15:20:00,65.03,65.05,64.96,64.97,117458.0,52.4888,52.505,52.4323,52.4404,117458.0
2017-02-07 15:30:00,64.96,64.97,64.92,64.94,115482.0,52.4323,52.4404,52.4,52.4162,115482.0
2017-02-07 15:40:00,64.94,64.99,64.87,64.87,149432.0,52.4162,52.4565,52.3597,52.3597,149432.0
2017-02-07 15:50:00,64.87,64.89,64.82,64.85,294725.0,52.3597,52.3758,52.3193,52.3435,294725.0
2017-02-08 09:30:00,64.7,64.73,64.5,64.57,99648.0,52.2225,52.2467,52.061,52.1175,99648.0
2017-02-08 09:40:00,64.54,64.6,64.5,64.51,46995.0,52.0933,52.1418,52.061,52.0691,46995.0
2017-02-08 09:50:00,64.51,64.63,64.5,64.63,64463.0,52.0691,52.166,52.061,52.166,64463.0
2017-02-08 10:00:00,64.62,64.77,64.56,64.62,52609.0,52.1579,52.279,52.1095,52.1579,52609.0
2017-02-08 10:10:00,64.61,64.73,64.61,64.73,44873.0,52.1498,52.2467,52.1498,52.2467,44873.0
2017-02-08 10:20:00,64.72,64.79,64.68,64.79,58318.0,52.2386,52.2951,52.2063,52.2951,58318.0
2017-02-08 10:30:00,64.78,64.79,64.64,64.69,68933.0,52.287,52.2951,52.174,52.2144,68933.0
2017-02-08 10:40:00,64.68,64.82,64.65,64.75,74916.0,52.2063,52.3193,52.1821,52.2628,74916.0
2017-02-08 10:50:00,64.74,64.76,64.66,64.67,52411.0,52.2548,52.2709,52.1902,52.1983,52411.0
2017-02-08 11:00:00,64.69,64.82,64.67,64.79,68687.0,52.2144,52.3193,52.1983,52.2951,68687.0
2017-02-08 11:10:00,64.79,64.81,64.7,64.74,40351.0,52.2951,52.3113,52.2225,52.2548,40351.0
2017-02-08 11:20:00,64.74,64.84,64.73,64.76,63626.0,52.2548,52.3355,52.2467,52.2709,63626.0
2017-02-08 11:30:00,64.76,64.77,64.72,64.76,42554.0,52.2709,52.279,52.2386,52.2709,42554.0
2017-02-08 11:40:00,64.76,64.79,64.7,64.7,47949.0,52.2709,52.2951,52.2225,52.2225,47949.0
2017-02-08 11:50:00,64.71,64.72,64.67,64.67,59530.0,52.2305,52.2386,52.1983,52.1983,59530.0
2017-02-08 12:00:00,64.68,64.8,64.67,64.79,73525.0,52.2063,52.3032,52.1983,52.2951,73525.0
2017-02-08 12:10:00,64.8,64.81,64.78,64.81,60546.0,52.3032,52.3113,52.287,52.3113,60546.0
2017-02-08 12:20:00,64.81,64.81,64.73,64.76,25956.0,52.3113,52.3113,52.2467,52.2709,25956.0
2017-02-08 12:30:00,64.76,64.76,64.7,64.72,28302.0,52.2709,52.2709,52.2225,52.2386,28302.0
2017-02-08 12:40:00,64.71,64.75,64.7,64.73,35142.0,52.2305,52.2628,52.2225,52.2467,35142.0
2017-02-08 12:50:00,64.73,64.74,64.7,64.72,24227.0,52.2467,52.2548,52.2225,52.2386,24227.0
2017-02-08 13:00:00,64.73,64.9,64.73,64.89,49996.0,52.2467,52.3839,52.2467,52.3758,49996.0
2017-02-08 13:10:00,64.89,64.9,64.85,64.89,53197.0,52.3758,52.3839,52.3435,52.3758,53197.0
2017-02-08 13:20:00,64.89,64.94,64.88,64.93,37621.0,52.3758,52.4162,52.3678,52.4081,37621.0
2017-02-08 13:30:00,64.93,64.95,64.89,64.95,71599.0,52.4081,52.4243,52.3758,52.4243,71599.0
2017-02-08 13:40:00,64.95,65.0,64.91,64.97,47287.0,52.4243,52.4646,52.392,52.4404,47287.0
2017-02-08 13:50:00,64.97,64.98,64.92,64.96,32185.0,52.4404,52.4485,52.4,52.4323,32185.0
2017-02-08 14:00:00,64.95,64.97,64.88,64.91,43200.0,52.4243,52.4404,52.3678,52.392,43200.0
2017-02-08 14:10:00,64.91,64.98,64.9,64.97,55964.0,52.392,52.4485,52.3839,52.4404,55964.0
2017-02-08 14:20:00,64.96,64.96,64.86,64.87,70848.0,52.4323,52.4323,52.3516,52.3597,70848.0
2017-02-08 14:30:00,64.87,64.92,64.87,64.92,122958.0,52.3597,52.4,52.3597,52.4,122958.0
2017-02-08 14:40:00,64.92,65.0,64.9,64.99,68469.0,52.4,52.4646,52.3839,52.4565,68469.0
2017-02-08 14:50:00,64.99,65.04,64.94,64.95,53883.0,52.4565,52.4969,52.4162,52.4243,53883.0
2017-02-08 15:00:00,64.94,64.94,64.85,64.9,71782.0,52.4162,52.4162,52.3435,52.3839,71782.0
2017-02-08 15:10:00,64.9,64.94,64.89,64.91,54995.0,52.3839,52.4162,52.3758,52.392,54995.0
2017-02-08 15:20:00,64.92,64.99,64.91,64.98,65015.0,52.4,52.4565,52.392,52.4485,65015.0
2017-02-08 15:30:00,64.98,65.0,64.91,64.93,115156.0,52.4485,52.4646,52.392,52.4081,115156.0
2017-02-08 15:40:00,64.93,65.0,64.91,64.91,169015.0,52.4081,52.4646,52.392,52.392,169015.0
2017-02-08 15:50:00,64.92,64.93,64.86,64.91,211333.0,52.4,52.4081,52.3516,52.392,211333.0
2017-02-09 09:30:00,65.04,65.18,64.99,65.06,189879.0,52.4969,52.6099,52.4565,52.513,189879.0
2017-02-09 09:40:00,65.06,65.14,64.97,65.05,261447.0,52.513,52.5776,52.4404,52.505,261447.0
2017-02-09 09:50:00,65.04,65.14,64.93,65.1,167869.0,52.4969,52.5776,52.4081,52.5453,167869.0
2017-02-09 10:00:00,65.09,65.12,64.98,65.03,132904.0,52.5373,52.5615,52.4485,52.4888,132904.0
2017-02-09 10:10:00,65.03,65.11,64.98,65.1,122016.0,52.4888,52.5534,52.4485,52.5453,122016.0
2017-02-09 10:20:00,65.1,65.43,65.08,65.42,185229.0,52.5453,52.8117,52.5292,52.8036,185229.0
2017-02-09 10:30:00,65.42,65.44,65.27,65.31,285081.0,52.8036,52.8198,52.6825,52.7148,285081.0
2017-02-09 10:40:00,65.31,65.51,65.3,65.47,147092.0,52.7148,52.8763,52.7068,52.844,147092.0
2017-02-09 10:50:00,65.46,65.56,65.38,65.48,137805.0,52.8359,52.9166,52.7713,52.852,137805.0
2017-02-09 11:00:00,65.48,65.52,65.4,65.51,63182.0,52.852,52.8843,52.7875,52.8763,63182.0
2017-02-09 11:10:00,65.52,65.59,65.47,65.53,301340.0,52.8843,52.9408,52.844,52.8924,301340.0
2017-02-09 11:20:00,65.53,65.56,65.48,65.53,174474.0,52.8924,52.9166,52.852,52.8924,174474.0
2017-02-09 11:30:00,65.53,65.54,65.4,65.4,223531.0,52.8924,52.9005,52.7875,52.7875,223531.0
2017-02-09 11:40:00,65.41,65.44,65.37,65.44,44309.0,52.7955,52.8198,52.7633,52.8198,44309.0
2017-02-09 11:50:00,65.44,65.49,65.41,65.43,63943.0,52.8198,52.8601,52.7955,52.8117,63943.0
2017-02-09 12:00:00,65.44,65.44,65.35,65.39,89852.0,52.8198,52.8198,52.7471,52.7794,89852.0
2017-02-09 12:10:00,65.39,65.42,65.33,65.36,98465.0,52.7794,52.8036,52.731,52.7552,98465.0
2017-02-09 12:20:00,65.36,65.38,65.24,65.27,47318.0,52.7552,52.7713,52.6583,52.6825,47318.0
2017-02-09 12:30:00,65.27,65.34,65.25,65.32,24521.0,52.6825,52.739,52.6664,52.7229,24521.0
2017-02-09 12:40:00,65.31,65.32,65.26,65.29,30617.0,52.7148,52.7229,52.6745,52.6987,30617.0
2017-02-09 12:50:00,65.29,65.33,65.25,65.32,23377.0,52.6987,52.731,52.6664,52.7229,23377.0
2017-02-09 13:00:00,65.32,65.35,65.31,65.33,31914.0,52.7229,52.7471,52.7148,52.731,31914.0
2017-02-09 13:10:00,65.34,65.36,65.29,65.33,41589.0,52.739,52.7552,52.6987,52.731,41589.0
2017-02-09 13:20:00,65.32,65.34,65.29,65.34,63287.0,52.7229,52.739,52.6987,52.739,63287.0
2017-02-09 13:30:00,65.34,65.39,65.32,65.36,69896.0,52.739,52.7794,52.7229,52.7552,69896.0
2017-02-09 13:40:00,65.35,65.38,65.34,65.35,40393.0,52.7471,52.7713,52.739,52.7471,40393.0
2017-02-09 13:50:00,65.36,65.47,65.35,65.45,78647.0,52.7552,52.844,52.7471,52.8278,78647.0
2017-02-09 14:00:00,65.46,65.47,65.4,65.41,28713.0,52.8359,52.844,52.7875,52.7955,28713.0
2017-02-09 14:10:00,65.42,65.45,65.36,65.38,66324.0,52.8036,52.8278,52.7552,52.7713,66324.0
2017-02-09 14:20:00,65.38,65.41,65.37,65.41,51922.0,52.7713,52.7955,52.7633,52.7955,51922.0
2017-02-09 14:30:00,65.41,65.44,65.37,65.44,62698.0,52.7955,52.8198,52.7633,52.8198,62698.0
2017-02-09 14:40:00,65.44,65.48,65.41,65.41,60567.0,52.8198,52.852,52.7955,52.7955,60567.0
2017-02-09 14:50:00,65.41,65.43,65.37,65.42,46542.0,52.7955,52.8117,52.7633,52.8036,46542.0
2017-02-09 15:00:00,65.43,65.47,65.4,65.4,78248.0,52.8117,52.844,52.7875,52.7875,78248.0
2017-02-09 15:10:00,65.41,65.46,65.36,65.36,102273.0,52.7955,52.8359,52.7552,52.7552,102273.0
2017-02-09 15:20:00,65.37,65.44,65.32,65.32,146869.0,52.7633,52.8198,52.7229,52.7229,146869.0
2017-02-09 15:30:00,65.32,65.36,65.31,65.33,86727.0,52.7229,52.7552,52.7148,52.731,86727.0
2017-02-09 15:40:00,65.34,65.39,65.31,65.36,213355.0,52.739,52.7794,52.7148,52.7552,213355.0
2017-02-09 15:50:00,65.36,65.37,65.29,65.29,394135.0,52.7552,52.7633,52.6987,52.6987,394135.0
2017-02-10 09:30:00,65.41,65.52,65.35,65.45,143799.0,52.7955,52.8843,52.7471,52.8278,143799.0
2017-02-10 09:40:00,65.44,65.6,65.43,65.48,99867.0,52.8198,52.9489,52.8117,52.852,99867.0
2017-02-10 09:50:00,65.47,65.6,65.43,65.6,55467.0,52.844,52.9489,52.8117,52.9489,55467.0
2017-02-10 10:00:00,65.6,65.69,65.54,65.64,62063.0,52.9489,53.0215,52.9005,52.9812,62063.0
2017-02-10 10:10:00,65.64,65.68,65.53,65.56,198215.0,52.9812,53.0135,52.8924,52.9166,198215.0
2017-02-10 10:20:00,65.57,65.58,65.47,65.55,44815.0,52.9247,52.9328,52.844,52.9085,44815.0
2017-02-10 10:30:00,65.54,65.58,65.5,65.53,78631.0,52.9005,52.9328,52.8682,52.8924,78631.0
2017-02-10 10:40:00,65.54,65.65,65.54,65.61,92956.0,52.9005,52.9893,52.9005,52.957,92956.0
2017-02-10 10:50:00,65.61,65.61,65.54,65.57,74845.0,52.957,52.957,52.9005,52.9247,74845.0
2017-02-10 11:00:00,65.57,65.58,65.53,65.53,143055.0,52.9247,52.9328,52.8924,52.8924,143055.0
2017-02-10 11:10:00,65.53,65.58,65.51,65.57,76463.0,52.8924,52.9328,52.8763,52.9247,76463.0
2017-02-10 11:20:00,65.57,65.6,65.53,65.56,232980.0,52.9247,52.9489,52.8924,52.9166,232980.0
2017-02-10 11:30:00,65.56,65.63,65.55,65.57,100283.0,52.9166,52.9731,52.9085,52.9247,100283.0
2017-02-10 11:40:00,65.58,65.58,65.51,65.56,98755.0,52.9328,52.9328,52.8763,52.9166,98755.0
2017-02-10 11:50:00,65.55,65.58,65.51,65.55,93830.0,52.9085,52.9328,52.8763,52.9085,93830.0
2017-02-10 12:00:00,65.55,65.59,65.51,65.57,118349.0,52.9085,52.9408,52.8763,52.9247,118349.0
2017-02-10 12:10:00,65.57,65.59,65.54,65.57,77059.0,52.9247,52.9408,52.9005,52.9247,77059.0
2017-02-10 12:20:00,65.58,65.58,65.55,65.57,62220.0,52.9328,52.9328,52.9085,52.9247,62220.0
2017-02-10 12:30:00,65.57,65.59,65.53,65.55,109337.0,52.9247,52.9408,52.8924,52.9085,109337.0
2017-02-10 12:40:00,65.55,65.57,65.53,65.55,207819.0,52.9085,52.9247,52.8924,52.9085,207819.0
2017-02-10 12:50:00,65.55,65.56,65.51,65.53,176900.0,52.9085,52.9166,52.8763,52.8924,176900.0
2017-02-10 13:00:00,65.53,65.56,65.51,65.53,75703.0,52.8924,52.9166,52.8763,52.8924,75703.0
2017-02-10 13:10:00,65.53,65.59,65.51,65.56,105516.0,52.8924,52.9408,52.8763,52.9166,105516.0
2017-02-10 13:20:00,65.56,65.57,65.53,65.55,86158.0,52.9166,52.9247,52.8924,52.9085,86158.0
2017-02-10 13:30:00,65.55,65.57,65.51,65.54,104676.0,52.9085,52.9247,52.8763,52.9005,104676.0
2017-02-10 13:40:00,65.55,65.76,65.55,65.72,215476.0,52.9085,53.078,52.9085,53.0458,215476.0
2017-02-10 13:50:00,65.72,65.72,65.58,65.61,141308.0,53.0458,53.0458,52.9328,52.957,141308.0
2017-02-10 14:00:00,65.61,65.64,65.58,65.62,55991.0,52.957,52.9812,52.9328,52.965,55991.0
2017-02-10 14:10:00,65.62,65.7,65.58,65.67,78273.0,52.965,53.0296,52.9328,53.0054,78273.0
2017-02-10 14:20:00,65.67,65.71,65.65,65.68,87899.0,53.0054,53.0377,52.9893,53.0135,87899.0
2017-02-10 14:30:00,65.69,65.75,65.67,65.72,167123.0,53.0215,53.07,53.0054,53.0458,167123.0
2017-02-10 14:40:00,65.73,65.82,65.69,65.77,75171.0,53.0538,53.1265,53.0215,53.0861,75171.0
2017-02-10 14:50:00,65.77,65.81,65.71,65.72,87504.0,53.0861,53.1184,53.0377,53.0458,87504.0
2017-02-10 15:00:00,65.73,65.74,65.69,65.7,65383.0,53.0538,53.0619,53.0215,53.0296,65383.0
2017-02-10 15:10:00,65.69,65.8,65.68,65.8,76538.0,53.0215,53.1103,53.0135,53.1103,76538.0
2017-02-10 15:20:00,65.79,65.8,65.69,65.7,55183.0,53.1023,53.1103,53.0215,53.0296,55183.0
2017-02-10 15:30:00,65.71,65.88,65.7,65.8,158186.0,53.0377,53.1749,53.0296,53.1103,158186.0
2017-02-10 15:40:00,65.8,65.8,65.65,65.65,192487.0,53.1103,53.1103,52.9893,52.9893,192487.0
2017-02-10 15:50:00,65.66,65.68,65.59,65.62,281615.0,52.9973,53.0135,52.9408,52.965,281615.0
2017-02-13 09:30:00,65.74,66.05,65.65,66.05,176338.0,53.0619,53.3121,52.9893,53.3121,176338.0
2017-02-13 09:40:00,66.03,66.2,66.02,66.09,103074.0,53.296,53.4332,53.2879,53.3444,103074.0
2017-02-13 09:50:00,66.09,66.1,65.95,66.04,84172.0,53.3444,53.3525,53.2314,53.304,84172.0
2017-02-13 10:00:00,66.04,66.1,65.96,66.07,135310.0,53.304,53.3525,53.2395,53.3283,135310.0
2017-02-13 10:10:00,66.07,66.08,65.99,66.03,85598.0,53.3283,53.3363,53.2637,53.296,85598.0
2017-02-13 10:20:00,66.03,66.06,66.0,66.05,71368.0,53.296,53.3202,53.2718,53.3121,71368.0
2017-02-13 10:30:00,66.06,66.14,66.03,66.08,122737.0,53.3202,53.3848,53.296,53.3363,122737.0
2017-02-13 10:40:00,66.09,66.13,66.05,66.09,111308.0,53.3444,53.3767,53.3121,53.3444,111308.0
2017-02-13 10:50:00,66.09,66.1,66.02,66.03,86166.0,53.3444,53.3525,53.2879,53.296,86166.0
2017-02-13 11:00:00,66.03,66.07,66.0,66.02,71825.0,53.296,53.3283,53.2718,53.2879,71825.0
2017-02-13 11:10:00,66.02,66.02,65.98,65.98,81146.0,53.2879,53.2879,53.2556,53.2556,81146.0
2017-02-13 11:20:00,65.98,66.03,65.94,66.02,157200.0,53.2556,53.296,53.2233,53.2879,157200.0
2017-02-13 11:30:00,66.02,66.07,65.99,66.05,116283.0,53.2879,53.3283,53.2637,53.3121,116283.0
2017-02-13 11:40:00,66.04,66.04,65.94,65.95,170732.0,53.304,53.304,53.2233,53.2314,170732.0
2017-02-13 11:50:00,65.96,65.99,65.89,65.94,72418.0,53.2395,53.2637,53.183,53.2233,72418.0
2017-02-13 12:00:00,65.94,66.02,65.94,66.01,41311.0,53.2233,53.2879,53.2233,53.2798,41311.0
2017-02-13 12:10:00,66.01,66.03,65.99,66.01,73670.0,53.2798,53.296,53.2637,53.2798,73670.0
2017-02-13 12:20:00,66.01,66.03,65.99,66.02,29807.0,53.2798,53.296,53.2637,53.2879,29807.0
2017-02-13 12:30:00,66.01,66.07,66.01,66.06,33765.0,53.2798,53.3283,53.2798,53.3202,33765.0
2017-02-13 12:40:00,66.05,66.1,66.04,66.09,53601.0,53.3121,53.3525,53.304,53.3444,53601.0
2017-02-13 12:50:00,66.1,66.18,66.07,66.17,62171.0,53.3525,53.417,53.3283,53.409,62171.0
2017-02-13 13:00:00,66.16,66.19,66.14,66.18,53240.0,53.4009,53.4251,53.3848,53.417,53240.0
2017-02-13 13:10:00,66.19,66.2,66.14,66.17,72207.0,53.4251,53.4332,53.3848,53.409,72207.0
2017-02-13 13:20:00,66.16,66.2,66.15,66.2,86482.0,53.4009,53.4332,53.3928,53.4332,86482.0
2017-02-13 13:30:00,66.2,66.3,66.19,66.23,139392.0,53.4332,53.5139,53.4251,53.4574,139392.0
2017-02-13 13:40:00,66.24,66.26,66.19,66.22,38639.0,53.4655,53.4816,53.4251,53.4493,38639.0
2017-02-13 13:50:00,66.22,66.27,66.2,66.26,67638.0,53.4493,53.4897,53.4332,53.4816,67638.0
2017-02-13 14:00:00,66.26,66.26,66.21,66.25,49132.0,53.4816,53.4816,53.4413,53.4735,49132.0
2017-02-13 14:10:00,66.25,66.25,66.13,66.14,55631.0,53.4735,53.4735,53.3767,53.3848,55631.0
2017-02-13 14:20:00,66.15,66.15,66.07,66.08,80895.0,53.3928,53.3928,53.3283,53.3363,80895.0
2017-02-13 14:30:00,66.08,66.16,66.07,66.15,48386.0,53.3363,53.4009,53.3283,53.3928,48386.0
2017-02-13 14:40:00,66.14,66.21,66.13,66.19,67019.0,53.3848,53.4413,53.3767,53.4251,67019.0
2017-02-13 14:50:00,66.19,66.24,66.15,66.15,59423.0,53.4251,53.4655,53.3928,53.3928,59423.0
2017-02-13 15:00:00,66.15,66.15,66.09,66.09,50448.0,53.3928,53.3928,53.3444,53.3444,50448.0
2017-02-13 15:10:00,66.09,66.15,66.09,66.11,55436.0,53.3444,53.3928,53.3444,53.3605,55436.0
2017-02-13 15:20:00,66.11,66.12,66.05,66.07,105680.0,53.3605,53.3686,53.3121,53.3283,105680.0
2017-02-13 15:30:00,66.08,66.25,66.06,66.24,138380.0,53.3363,53.4735,53.3202,53.4655,138380.0
2017-02-13 15:40:00,66.25,66.25,66.17,66.19,218768.0,53.4735,53.4735,53.409,53.4251,218768.0
2017-02-13 15:50:00,66.19,66.2,66.07,66.13,454358.0,53.4251,53.4332,53.3283,53.3767,454358.0
2017-02-14 09:30:00,66.5,66.65,66.31,66.57,267511.0,53.6753,53.7964,53.522,53.7318,267511.0
2017-02-14 09:40:00,66.57,66.64,66.26,66.35,151618.0,53.7318,53.7883,53.4816,53.5543,151618.0
2017-02-14 09:50:00,66.36,66.5,66.36,66.46,77209.0,53.5623,53.6753,53.5623,53.643,77209.0
2017-02-14 10:00:00,66.47,66.68,66.44,66.67,105541.0,53.6511,53.8206,53.6269,53.8125,105541.0
2017-02-14 10:10:00,66.67,66.91,66.66,66.9,148033.0,53.8125,54.0063,53.8045,53.9982,148033.0
2017-02-14 10:20:00,66.9,66.93,66.63,66.73,158742.0,53.9982,54.0224,53.7803,53.861,158742.0
2017-02-14 10:30:00,66.73,66.8,66.64,66.74,96638.0,53.861,53.9175,53.7883,53.869,96638.0
2017-02-14 10:40:00,66.74,66.76,66.63,66.73,127778.0,53.869,53.8852,53.7803,53.861,127778.0
2017-02-14 10:50:00,66.72,66.79,66.68,66.72,87187.0,53.8529,53.9094,53.8206,53.8529,87187.0
2017-02-14 11:00:00,66.71,66.72,66.53,66.6,111637.0,53.8448,53.8529,53.6995,53.756,111637.0
2017-02-14 11:10:00,66.61,66.66,66.53,66.66,141631.0,53.7641,53.8045,53.6995,53.8045,141631.0
2017-02-14 11:20:00,66.66,66.72,66.6,66.63,89643.0,53.8045,53.8529,53.756,53.7803,89643.0
2017-02-14 11:30:00,66.63,66.65,66.5,66.52,128741.0,53.7803,53.7964,53.6753,53.6915,128741.0
2017-02-14 11:40:00,66.51,66.53,66.45,66.51,69685.0,53.6834,53.6995,53.635,53.6834,69685.0
2017-02-14 11:50:00,66.51,66.63,66.49,66.53,156871.0,53.6834,53.7803,53.6673,53.6995,156871.0
2017-02-14 12:00:00,66.53,66.61,66.48,66.57,80865.0,53.6995,53.7641,53.6592,53.7318,80865.0
2017-02-14 12:10:00,66.58,66.59,66.54,66.58,54818.0,53.7399,53.748,53.7076,53.7399,54818.0
2017-02-14 12:20:00,66.57,66.64,66.57,66.61,45457.0,53.7318,53.7883,53.7318,53.7641,45457.0
2017-02-14 12:30:00,66.61,66.64,66.59,66.6,74290.0,53.7641,53.7883,53.748,53.756,74290.0
2017-02-14 12:40:00,66.6,66.62,66.53,66.56,95286.0,53.756,53.7722,53.6995,53.7238,95286.0
2017-02-14 12:50:00,66.56,66.59,66.47,66.53,149961.0,53.7238,53.748,53.6511,53.6995,149961.0
2017-02-14 13:00:00,66.53,66.63,66.49,66.5,278466.0,53.6995,53.7803,53.6673,53.6753,278466.0
2017-02-14 13:10:00,66.5,66.59,66.48,66.55,209140.0,53.6753,53.748,53.6592,53.7157,209140.0
2017-02-14 13:20:00,66.55,66.62,66.53,66.6,126836.0,53.7157,53.7722,53.6995,53.756,126836.0
2017-02-14 13:30:00,66.59,66.68,66.59,66.65,129753.0,53.748,53.8206,53.748,53.7964,129753.0
2017-02-14 13:40:00,66.66,66.73,66.65,66.69,129606.0,53.8045,53.861,53.7964,53.8287,129606.0
2017-02-14 13:50:00,66.69,66.72,66.62,66.63,325391.0,53.8287,53.8529,53.7722,53.7803,325391.0
2017-02-14 14:00:00,66.63,66.71,66.6,66.66,109203.0,53.7803,53.8448,53.756,53.8045,109203.0
2017-02-14 14:10:00,66.67,66.81,66.66,66.8,117928.0,53.8125,53.9256,53.8045,53.9175,117928.0
2017-02-14 14:20:00,66.81,66.81,66.71,66.73,186803.0,53.9256,53.9256,53.8448,53.861,186803.0
2017-02-14 14:30:00,66.73,66.73,66.66,66.69,96333.0,53.861,53.861,53.8045,53.8287,96333.0
2017-02-14 14:40:00,66.69,66.74,66.68,66.71,64303.0,53.8287,53.869,53.8206,53.8448,64303.0
2017-02-14 14:50:00,66.71,66.87,66.66,66.87,136258.0,53.8448,53.974,53.8045,53.974,136258.0
2017-02-14 15:00:00,66.87,66.9,66.83,66.85,127656.0,53.974,53.9982,53.9417,53.9578,127656.0
2017-02-14 15:10:00,66.85,66.91,66.77,66.87,132002.0,53.9578,54.0063,53.8933,53.974,132002.0
2017-02-14 15:20:00,66.87,66.89,66.76,66.77,175312.0,53.974,53.9901,53.8852,53.8933,175312.0
2017-02-14 15:30:00,66.77,66.91,66.76,66.81,296312.0,53.8933,54.0063,53.8852,53.9256,296312.0
2017-02-14 15:40:00,66.81,66.9,66.79,66.82,344235.0,53.9256,53.9982,53.9094,53.9336,344235.0
2017-02-14 15:50:00,66.82,66.88,66.69,66.87,765123.0,53.9336,53.9821,53.8287,53.974,765123.0
2017-02-15 09:30:00,62.55,62.99,61.33,61.79,3919169.0,50.4871,50.8422,49.5024,49.8737,3919169.0
2017-02-15 09:40:00,61.81,61.84,61.05,61.25,2344564.0,49.8898,49.914,49.2764,49.4378,2344564.0
2017-02-15 09:50:00,61.23,61.35,60.9,60.95,1634876.0,49.4217,49.5185,49.1553,49.1957,1634876.0
2017-02-15 10:00:00,60.95,60.95,60.51,60.68,1990739.0,49.1957,49.1957,48.8405,48.9777,1990739.0
2017-02-15 10:10:00,60.68,60.89,60.41,60.85,1818641.0,48.9777,49.1472,48.7598,49.1149,1818641.0
2017-02-15 10:20:00,60.84,61.05,60.7,60.94,1221001.0,49.1069,49.2764,48.9939,49.1876,1221001.0
2017-02-15 10:30:00,60.94,61.12,60.75,60.86,916102.0,49.1876,49.3329,49.0342,49.123,916102.0
2017-02-15 10:40:00,60.86,61.09,60.7,61.01,782578.0,49.123,49.3087,48.9939,49.2441,782578.0
2017-02-15 10:50:00,61.0,61.1,60.82,60.86,569147.0,49.236,49.3167,49.0907,49.123,569147.0
2017-02-15 11:00:00,60.85,61.0,60.75,60.96,575773.0,49.1149,49.236,49.0342,49.2037,575773.0
2017-02-15 11:10:00,60.96,61.23,60.92,61.15,686035.0,49.2037,49.4217,49.1714,49.3571,686035.0
2017-02-15 11:20:00,61.17,61.2,60.98,61.19,933575.0,49.3732,49.3975,49.2199,49.3894,933575.0
2017-02-15 11:30:00,61.18,61.27,61.02,61.04,772715.0,49.3813,49.454,49.2522,49.2683,772715.0
2017-02-15 11:40:00,61.04,61.07,60.85,60.98,579979.0,49.2683,49.2925,49.1149,49.2199,579979.0
2017-02-15 11:50:00,60.98,61.15,60.93,61.13,481300.0,49.2199,49.3571,49.1795,49.341,481300.0
2017-02-15 12:00:00,61.13,61.26,61.06,61.13,612737.0,49.341,49.4459,49.2844,49.341,612737.0
2017-02-15 12:10:00,61.12,61.13,60.97,61.05,1019057.0,49.3329,49.341,49.2118,49.2764,1019057.0
2017-02-15 12:20:00,61.05,61.13,61.01,61.11,525701.0,49.2764,49.341,49.2441,49.3248,525701.0
2017-02-15 12:30:00,61.1,61.12,61.0,61.0,478671.0,49.3167,49.3329,49.236,49.236,478671.0
2017-02-15 12:40:00,61.01,61.03,60.86,60.93,601209.0,49.2441,49.2602,49.123,49.1795,601209.0
2017-02-15 12:50:00,60.93,60.98,60.86,60.89,393741.0,49.1795,49.2199,49.123,49.1472,393741.0
2017-02-15 13:00:00,60.89,60.94,60.72,60.77,528442.0,49.1472,49.1876,49.01,49.0504,528442.0
2017-02-15 13:10:00,60.77,60.78,60.67,60.7,475411.0,49.0504,49.0584,48.9697,48.9939,475411.0
2017-02-15 13:20:00,60.7,60.95,60.61,60.69,471026.0,48.9939,49.1957,48.9212,48.9858,471026.0
2017-02-15 13:30:00,60.69,60.77,60.61,60.74,497682.0,48.9858,49.0504,48.9212,49.0262,497682.0
2017-02-15 13:40:00,60.75,60.79,60.63,60.67,410718.0,49.0342,49.0665,48.9374,48.9697,410718.0
2017-02-15 13:50:00,60.66,60.82,60.62,60.75,361872.0,48.9616,49.0907,48.9293,49.0342,361872.0
2017-02-15 14:00:00,60.76,60.83,60.72,60.74,285550.0,49.0423,49.0988,49.01,49.0262,285550.0
2017-02-15 14:10:00,60.75,60.85,60.68,60.75,455205.0,49.0342,49.1149,48.9777,49.0342,455205.0
2017-02-15 14:20:00,60.75,60.84,60.7,60.82,436441.0,49.0342,49.1069,48.9939,49.0907,436441.0
2017-02-15 14:30:00,60.82,60.87,60.76,60.77,472559.0,49.0907,49.1311,49.0423,49.0504,472559.0
2017-02-15 14:40:00,60.77,60.86,60.66,60.71,566051.0,49.0504,49.123,48.9616,49.0019,566051.0
2017-02-15 14:50:00,60.7,60.78,60.69,60.73,373652.0,48.9939,49.0584,48.9858,49.0181,373652.0
2017-02-15 15:00:00,60.73,60.76,60.66,60.68,592330.0,49.0181,49.0423,48.9616,48.9777,592330.0
2017-02-15 15:10:00,60.68,60.85,60.67,60.8,542844.0,48.9777,49.1149,48.9697,49.0746,542844.0
2017-02-15 15:20:00,60.81,60.92,60.8,60.83,731712.0,49.0827,49.1714,49.0746,49.0988,731712.0
2017-02-15 15:30:00,60.83,61.01,60.82,60.96,1194300.0,49.0988,49.2441,49.0907,49.2037,1194300.0
2017-02-15 15:40:00,60.96,60.97,60.7,60.77,1339845.0,49.2037,49.2118,48.9939,49.0504,1339845.0
2017-02-15 15:50:00,60.76,60.92,60.72,60.85,2327976.0,49.0423,49.1714,49.01,49.1149,2327976.0
2017-02-16 09:30:00,60.8,61.7,60.7,61.56,1100552.0,49.0746,49.801,48.9939,49.688,1100552.0
2017-02-16 09:40:00,61.57,61.69,61.28,61.44,545288.0,49.6961,49.793,49.462,49.5912,545288.0
2017-02-16 09:50:00,61.43,61.62,61.39,61.51,319448.0,49.5831,49.7365,49.5508,49.6477,319448.0
2017-02-16 10:00:00,61.51,61.74,61.45,61.7,437316.0,49.6477,49.8333,49.5992,49.801,437316.0
2017-02-16 10:10:00,61.7,61.78,61.65,61.75,512243.0,49.801,49.8656,49.7607,49.8414,512243.0
2017-02-16 10:20:00,61.75,61.9,61.74,61.76,470820.0,49.8414,49.9625,49.8333,49.8495,470820.0
2017-02-16 10:30:00,61.76,61.94,61.75,61.92,443390.0,49.8495,49.9947,49.8414,49.9786,443390.0
2017-02-16 10:40:00,61.91,61.94,61.75,61.79,423585.0,49.9705,49.9947,49.8414,49.8737,423585.0
2017-02-16 10:50:00,61.79,61.86,61.65,61.79,388371.0,49.8737,49.9302,49.7607,49.8737,388371.0
2017-02-16 11:00:00,61.79,61.95,61.78,61.93,336267.0,49.8737,50.0028,49.8656,49.9867,336267.0
2017-02-16 11:10:00,61.93,62.14,61.9,62.08,383260.0,49.9867,50.1562,49.9625,50.1077,383260.0
2017-02-16 11:20:00,62.08,62.22,62.08,62.21,398881.0,50.1077,50.2207,50.1077,50.2127,398881.0
2017-02-16 11:30:00,62.22,62.22,62.1,62.14,245086.0,50.2207,50.2207,50.1239,50.1562,245086.0
2017-02-16 11:40:00,62.15,62.36,62.12,62.3,382077.0,50.1642,50.3337,50.14,50.2853,382077.0
2017-02-16 11:50:00,62.3,62.42,62.25,62.42,329294.0,50.2853,50.3822,50.245,50.3822,329294.0
2017-02-16 12:00:00,62.42,62.42,62.28,62.29,224441.0,50.3822,50.3822,50.2692,50.2772,224441.0
2017-02-16 12:10:00,62.3,62.36,62.29,62.34,160445.0,50.2853,50.3337,50.2772,50.3176,160445.0
2017-02-16 12:20:00,62.34,62.58,62.33,62.58,211807.0,50.3176,50.5113,50.3095,50.5113,211807.0
2017-02-16 12:30:00,62.58,62.62,62.51,62.6,207875.0,50.5113,50.5436,50.4548,50.5275,207875.0
2017-02-16 12:40:00,62.59,62.66,62.58,62.65,168605.0,50.5194,50.5759,50.5113,50.5678,168605.0
2017-02-16 12:50:00,62.64,62.67,62.58,62.59,243060.0,50.5597,50.584,50.5113,50.5194,243060.0
2017-02-16 13:00:00,62.58,62.67,62.55,62.67,365747.0,50.5113,50.584,50.4871,50.584,365747.0
2017-02-16 13:10:00,62.68,62.69,62.44,62.45,216397.0,50.592,50.6001,50.3983,50.4064,216397.0
2017-02-16 13:20:00,62.46,62.48,62.29,62.29,168529.0,50.4145,50.4306,50.2772,50.2772,168529.0
2017-02-16 13:30:00,62.29,62.3,62.16,62.21,210278.0,50.2772,50.2853,50.1723,50.2127,210278.0
2017-02-16 13:40:00,62.21,62.21,62.06,62.16,166439.0,50.2127,50.2127,50.0916,50.1723,166439.0
2017-02-16 13:50:00,62.16,62.19,62.11,62.13,111063.0,50.1723,50.1965,50.132,50.1481,111063.0
2017-02-16 14:00:00,62.13,62.24,62.12,62.24,149425.0,50.1481,50.2369,50.14,50.2369,149425.0
2017-02-16 14:10:00,62.23,62.27,62.13,62.15,206578.0,50.2288,50.2611,50.1481,50.1642,206578.0
2017-02-16 14:20:00,62.15,62.22,62.12,62.13,293935.0,50.1642,50.2207,50.14,50.1481,293935.0
2017-02-16 14:30:00,62.13,62.21,62.11,62.17,107479.0,50.1481,50.2127,50.132,50.1804,107479.0
2017-02-16 14:40:00,62.18,62.27,62.16,62.26,146988.0,50.1885,50.2611,50.1723,50.253,146988.0
2017-02-16 14:50:00,62.26,62.42,62.23,62.4,229433.0,50.253,50.3822,50.2288,50.366,229433.0
2017-02-16 15:00:00,62.39,62.44,62.34,62.4,229139.0,50.358,50.3983,50.3176,50.366,229139.0
2017-02-16 15:10:00,62.4,62.46,62.38,62.4,224851.0,50.366,50.4145,50.3499,50.366,224851.0
2017-02-16 15:20:00,62.39,62.46,62.36,62.37,267377.0,50.358,50.4145,50.3337,50.3418,267377.0
2017-02-16 15:30:00,62.36,62.42,62.33,62.35,351828.0,50.3337,50.3822,50.3095,50.3257,351828.0
2017-02-16 15:40:00,62.36,62.36,62.23,62.25,509568.0,50.3337,50.3337,50.2288,50.245,509568.0
2017-02-16 15:50:00,62.25,62.33,62.23,62.24,788980.0,50.245,50.3095,50.2288,50.2369,788980.0
2017-02-17 09:30:00,62.08,62.12,61.88,62.01,703497.0,50.1077,50.14,49.9463,50.0512,703497.0
2017-02-17 09:40:00,62.01,62.22,61.99,62.2,274695.0,50.0512,50.2207,50.0351,50.2046,274695.0
2017-02-17 09:50:00,62.19,62.24,62.11,62.18,139088.0,50.1965,50.2369,50.132,50.1885,139088.0
2017-02-17 10:00:00,62.18,62.23,62.06,62.1,217525.0,50.1885,50.2288,50.0916,50.1239,217525.0
2017-02-17 10:10:00,62.1,62.15,62.04,62.1,232832.0,50.1239,50.1642,50.0755,50.1239,232832.0
2017-02-17 10:20:00,62.1,62.16,62.03,62.11,71740.0,50.1239,50.1723,50.0674,50.132,71740.0
2017-02-17 10:30:00,62.12,62.13,61.86,61.88,216970.0,50.14,50.1481,49.9302,49.9463,216970.0
2017-02-17 10:40:00,61.88,61.97,61.81,61.95,178965.0,49.9463,50.019,49.8898,50.0028,178965.0
2017-02-17 10:50:00,61.95,62.04,61.95,62.03,131037.0,50.0028,50.0755,50.0028,50.0674,131037.0
2017-02-17 11:00:00,62.02,62.07,62.0,62.07,83197.0,50.0593,50.0997,50.0432,50.0997,83197.0
2017-02-17 11:10:00,62.06,62.13,62.0,62.03,105419.0,50.0916,50.1481,50.0432,50.0674,105419.0
2017-02-17 11:20:00,62.02,62.09,61.96,62.05,161383.0,50.0593,50.1158,50.0109,50.0835,161383.0
2017-02-17 11:30:00,62.04,62.13,62.02,62.12,107595.0,50.0755,50.1481,50.0593,50.14,107595.0
2017-02-17 11:40:00,62.12,62.19,62.12,62.18,90297.0,50.14,50.1965,50.14,50.1885,90297.0
2017-02-17 11:50:00,62.18,62.3,62.18,62.29,151301.0,50.1885,50.2853,50.1885,50.2772,151301.0
2017-02-17 12:00:00,62.29,62.31,62.23,62.23,164663.0,50.2772,50.2934,50.2288,50.2288,164663.0
2017-02-17 12:10:00,62.23,62.29,62.23,62.28,93675.0,50.2288,50.2772,50.2288,50.2692,93675.0
2017-02-17 12:20:00,62.29,62.35,62.28,62.31,104719.0,50.2772,50.3257,50.2692,50.2934,104719.0
2017-02-17 12:30:00,62.32,62.34,62.21,62.23,77235.0,50.3015,50.3176,50.2127,50.2288,77235.0
2017-02-17 12:40:00,62.23,62.24,62.19,62.22,59743.0,50.2288,50.2369,50.1965,50.2207,59743.0
2017-02-17 12:50:00,62.22,62.22,62.15,62.2,72914.0,50.2207,50.2207,50.1642,50.2046,72914.0
2017-02-17 13:00:00,62.21,62.22,62.13,62.14,62212.0,50.2127,50.2207,50.1481,50.1562,62212.0
2017-02-17 13:10:00,62.15,62.16,62.1,62.11,54687.0,50.1642,50.1723,50.1239,50.132,54687.0
2017-02-17 13:20:00,62.12,62.12,62.07,62.09,82088.0,50.14,50.14,50.0997,50.1158,82088.0
2017-02-17 13:30:00,62.1,62.19,62.1,62.15,109880.0,50.1239,50.1965,50.1239,50.1642,109880.0
2017-02-17 13:40:00,62.15,62.18,62.14,62.14,54500.0,50.1642,50.1885,50.1562,50.1562,54500.0
2017-02-17 13:50:00,62.14,62.15,62.07,62.1,69355.0,50.1562,50.1642,50.0997,50.1239,69355.0
2017-02-17 14:00:00,62.11,62.13,62.09,62.13,83348.0,50.132,50.1481,50.1158,50.1481,83348.0
2017-02-17 14:10:00,62.12,62.15,62.07,62.09,120764.0,50.14,50.1642,50.0997,50.1158,120764.0
2017-02-17 14:20:00,62.09,62.18,62.06,62.17,84516.0,50.1158,50.1885,50.0916,50.1804,84516.0
2017-02-17 14:30:00,62.18,62.35,62.15,62.34,197775.0,50.1885,50.3257,50.1642,50.3176,197775.0
2017-02-17 14:40:00,62.34,62.43,62.33,62.43,127198.0,50.3176,50.3902,50.3095,50.3902,127198.0
2017-02-17 14:50:00,62.43,62.49,62.39,62.41,185116.0,50.3902,50.4387,50.358,50.3741,185116.0
2017-02-17 15:00:00,62.42,62.42,62.29,62.32,187310.0,50.3822,50.3822,50.2772,50.3015,187310.0
2017-02-17 15:10:00,62.33,62.42,62.29,62.4,243907.0,50.3095,50.3822,50.2772,50.366,243907.0
2017-02-17 15:20:00,62.41,62.45,62.4,62.43,295880.0,50.3741,50.4064,50.366,50.3902,295880.0
2017-02-17 15:30:00,62.43,62.48,62.41,62.44,226971.0,50.3902,50.4306,50.3741,50.3983,226971.0
2017-02-17 15:40:00,62.44,62.45,62.37,62.43,357378.0,50.3983,50.4064,50.3418,50.3902,357378.0
2017-02-17 15:50:00,62.43,62.5,62.34,62.5,735340.0,50.3902,50.4467,50.3176,50.4467,735340.0
2017-02-21 09:30:00,62.76,62.94,62.51,62.79,361156.0,50.6566,50.8019,50.4548,50.6808,361156.0
2017-02-21 09:40:00,62.79,63.05,62.76,63.0,335175.0,50.6808,50.8907,50.6566,50.8503,335175.0
2017-02-21 09:50:00,63.0,63.02,62.86,62.88,178362.0,50.8503,50.8665,50.7373,50.7535,178362.0
2017-02-21 10:00:00,62.89,63.06,62.88,63.06,194456.0,50.7615,50.8987,50.7535,50.8987,194456.0
2017-02-21 10:10:00,63.06,63.17,63.04,63.05,276142.0,50.8987,50.9875,50.8826,50.8907,276142.0
2017-02-21 10:20:00,63.05,63.07,63.0,63.05,169687.0,50.8907,50.9068,50.8503,50.8907,169687.0
2017-02-21 10:30:00,63.06,63.17,63.05,63.17,135810.0,50.8987,50.9875,50.8907,50.9875,135810.0
2017-02-21 10:40:00,63.16,63.31,63.14,63.3,222501.0,50.9795,51.1005,50.9633,51.0925,222501.0
2017-02-21 10:50:00,63.31,63.4,63.29,63.39,331869.0,51.1005,51.1732,51.0844,51.1651,331869.0
2017-02-21 11:00:00,63.39,63.49,63.36,63.37,185430.0,51.1651,51.2458,51.1409,51.149,185430.0
2017-02-21 11:10:00,63.36,63.4,63.33,63.38,156773.0,51.1409,51.1732,51.1167,51.157,156773.0
2017-02-21 11:20:00,63.38,63.42,63.31,63.34,365543.0,51.157,51.1893,51.1005,51.1247,365543.0
2017-02-21 11:30:00,63.34,63.46,63.32,63.42,241231.0,51.1247,51.2216,51.1086,51.1893,241231.0
2017-02-21 11:40:00,63.41,63.46,63.41,63.43,178675.0,51.1812,51.2216,51.1812,51.1974,178675.0
2017-02-21 11:50:00,63.42,63.5,63.4,63.45,175299.0,51.1893,51.2539,51.1732,51.2135,175299.0
2017-02-21 12:00:00,63.45,63.46,63.37,63.39,255696.0,51.2135,51.2216,51.149,51.1651,255696.0
2017-02-21 12:10:00,63.38,63.4,63.34,63.38,156638.0,51.157,51.1732,51.1247,51.157,156638.0
2017-02-21 12:20:00,63.39,63.4,63.32,63.33,125131.0,51.1651,51.1732,51.1086,51.1167,125131.0
2017-02-21 12:30:00,63.34,63.35,63.29,63.3,135793.0,51.1247,51.1328,51.0844,51.0925,135793.0
2017-02-21 12:40:00,63.31,63.32,63.28,63.3,106428.0,51.1005,51.1086,51.0763,51.0925,106428.0
2017-02-21 12:50:00,63.29,63.37,63.29,63.36,130602.0,51.0844,51.149,51.0844,51.1409,130602.0
2017-02-21 13:00:00,63.37,63.37,63.31,63.32,173681.0,51.149,51.149,51.1005,51.1086,173681.0
2017-02-21 13:10:00,63.32,63.34,63.3,63.3,110259.0,51.1086,51.1247,51.0925,51.0925,110259.0
2017-02-21 13:20:00,63.3,63.33,63.27,63.33,96810.0,51.0925,51.1167,51.0682,51.1167,96810.0
2017-02-21 13:30:00,63.32,63.33,63.19,63.22,103713.0,51.1086,51.1167,51.0037,51.0279,103713.0
2017-02-21 13:40:00,63.22,63.28,63.22,63.27,93741.0,51.0279,51.0763,51.0279,51.0682,93741.0
2017-02-21 13:50:00,63.27,63.28,63.24,63.28,93281.0,51.0682,51.0763,51.044,51.0763,93281.0
2017-02-21 14:00:00,63.28,63.33,63.26,63.32,105195.0,51.0763,51.1167,51.0602,51.1086,105195.0
2017-02-21 14:10:00,63.33,63.36,63.32,63.36,80117.0,51.1167,51.1409,51.1086,51.1409,80117.0
2017-02-21 14:20:00,63.36,63.4,63.35,63.38,127264.0,51.1409,51.1732,51.1328,51.157,127264.0
2017-02-21 14:30:00,63.38,63.5,63.36,63.48,207040.0,51.157,51.2539,51.1409,51.2377,207040.0
2017-02-21 14:40:00,63.49,63.52,63.47,63.51,135421.0,51.2458,51.27,51.2297,51.262,135421.0
2017-02-21 14:50:00,63.51,63.56,63.5,63.55,191537.0,51.262,51.3023,51.2539,51.2942,191537.0
2017-02-21 15:00:00,63.54,63.55,63.49,63.5,217371.0,51.2862,51.2942,51.2458,51.2539,217371.0
2017-02-21 15:10:00,63.5,63.58,63.49,63.55,192869.0,51.2539,51.3185,51.2458,51.2942,192869.0
2017-02-21 15:20:00,63.55,63.57,63.53,63.56,269592.0,51.2942,51.3104,51.2781,51.3023,269592.0
2017-02-21 15:30:00,63.56,63.57,63.48,63.48,254112.0,51.3023,51.3104,51.2377,51.2377,254112.0
2017-02-21 15:40:00,63.49,63.58,63.47,63.54,500403.0,51.2458,51.3185,51.2297,51.2862,500403.0
2017-02-21 15:50:00,63.55,63.57,63.39,63.41,716591.0,51.2942,51.3104,51.1651,51.1812,716591.0
2017-02-22 09:30:00,63.1,63.42,63.03,63.42,289223.0,50.931,51.1893,50.8745,51.1893,289223.0
2017-02-22 09:40:00,63.42,63.75,63.42,63.74,458176.0,51.1893,51.4557,51.1893,51.4476,458176.0
2017-02-22 09:50:00,63.74,63.95,63.7,63.74,388353.0,51.4476,51.6171,51.4153,51.4476,388353.0
2017-02-22 10:00:00,63.74,63.89,63.69,63.82,406438.0,51.4476,51.5687,51.4072,51.5122,406438.0
2017-02-22 10:10:00,63.81,63.84,63.75,63.82,197549.0,51.5041,51.5283,51.4557,51.5122,197549.0
2017-02-22 10:20:00,63.83,63.99,63.8,63.99,257456.0,51.5202,51.6494,51.496,51.6494,257456.0
2017-02-22 10:30:00,63.98,64.34,63.97,64.32,413081.0,51.6413,51.9319,51.6333,51.9158,413081.0
2017-02-22 10:40:00,64.32,64.38,64.16,64.35,269179.0,51.9158,51.9642,51.7866,51.94,269179.0
2017-02-22 10:50:00,64.35,64.44,64.25,64.25,211483.0,51.94,52.0126,51.8593,51.8593,211483.0
2017-02-22 11:00:00,64.25,64.27,64.15,64.23,219813.0,51.8593,51.8754,51.7785,51.8431,219813.0
2017-02-22 11:10:00,64.22,64.23,64.1,64.15,201652.0,51.835,51.8431,51.7382,51.7785,201652.0
2017-02-22 11:20:00,64.15,64.25,64.13,64.2,179044.0,51.7785,51.8593,51.7624,51.8189,179044.0
2017-02-22 11:30:00,64.2,64.24,64.11,64.14,138130.0,51.8189,51.8512,51.7463,51.7705,138130.0
2017-02-22 11:40:00,64.14,64.16,64.1,64.11,147848.0,51.7705,51.7866,51.7382,51.7463,147848.0
2017-02-22 11:50:00,64.1,64.11,63.97,63.98,230242.0,51.7382,51.7463,51.6333,51.6413,230242.0
2017-02-22 12:00:00,63.99,64.02,63.89,64.02,207831.0,51.6494,51.6736,51.5687,51.6736,207831.0
2017-02-22 12:10:00,64.01,64.18,64.01,64.15,154406.0,51.6655,51.8028,51.6655,51.7785,154406.0
2017-02-22 12:20:00,64.14,64.15,64.07,64.09,115292.0,51.7705,51.7785,51.714,51.7301,115292.0
2017-02-22 12:30:00,64.09,64.15,64.08,64.12,107679.0,51.7301,51.7785,51.722,51.7543,107679.0
2017-02-22 12:40:00,64.13,64.21,64.12,64.2,133239.0,51.7624,51.827,51.7543,51.8189,133239.0
2017-02-22 12:50:00,64.19,64.24,64.17,64.17,102007.0,51.8108,51.8512,51.7947,51.7947,102007.0
2017-02-22 13:00:00,64.17,64.25,64.16,64.24,116123.0,51.7947,51.8593,51.7866,51.8512,116123.0
2017-02-22 13:10:00,64.24,64.26,64.08,64.1,131901.0,51.8512,51.8673,51.722,51.7382,131901.0
2017-02-22 13:20:00,64.1,64.15,64.08,64.14,133998.0,51.7382,51.7785,51.722,51.7705,133998.0
2017-02-22 13:30:00,64.14,64.25,64.14,64.25,224338.0,51.7705,51.8593,51.7705,51.8593,224338.0
2017-02-22 13:40:00,64.24,64.26,64.21,64.23,122826.0,51.8512,51.8673,51.827,51.8431,122826.0
2017-02-22 13:50:00,64.23,64.27,64.22,64.25,103548.0,51.8431,51.8754,51.835,51.8593,103548.0
2017-02-22 14:00:00,64.25,64.26,64.12,64.17,222301.0,51.8593,51.8673,51.7543,51.7947,222301.0
2017-02-22 14:10:00,64.17,64.17,64.04,64.13,206109.0,51.7947,51.7947,51.6898,51.7624,206109.0
2017-02-22 14:20:00,64.13,64.19,64.1,64.18,111662.0,51.7624,51.8108,51.7382,51.8028,111662.0
2017-02-22 14:30:00,64.17,64.2,63.99,64.01,132466.0,51.7947,51.8189,51.6494,51.6655,132466.0
2017-02-22 14:40:00,64.0,64.0,63.9,63.93,105506.0,51.6575,51.6575,51.5767,51.601,105506.0
2017-02-22 14:50:00,63.94,63.99,63.86,63.88,131132.0,51.609,51.6494,51.5445,51.5606,131132.0
2017-02-22 15:00:00,63.88,63.93,63.87,63.92,104780.0,51.5606,51.601,51.5525,51.5929,104780.0
2017-02-22 15:10:00,63.92,63.97,63.91,63.96,147747.0,51.5929,51.6333,51.5848,51.6252,147747.0
2017-02-22 15:20:00,63.97,64.17,63.96,64.16,205192.0,51.6333,51.7947,51.6252,51.7866,205192.0
2017-02-22 15:30:00,64.16,64.16,64.07,64.08,284120.0,51.7866,51.7866,51.714,51.722,284120.0
2017-02-22 15:40:00,64.08,64.1,64.01,64.02,363953.0,51.722,51.7382,51.6655,51.6736,363953.0
2017-02-22 15:50:00,64.03,64.05,63.82,63.84,900606.0,51.6817,51.6978,51.5122,51.5283,900606.0
2017-02-23 09:30:00,64.24,64.27,63.99,64.14,203929.0,51.8512,51.8754,51.6494,51.7705,203929.0
2017-02-23 09:40:00,64.13,64.13,64.02,64.03,131123.0,51.7624,51.7624,51.6736,51.6817,131123.0
2017-02-23 09:50:00,64.03,64.2,64.02,64.19,114664.0,51.6817,51.8189,51.6736,51.8108,114664.0
2017-02-23 10:00:00,64.19,64.26,64.08,64.09,163083.0,51.8108,51.8673,51.722,51.7301,163083.0
2017-02-23 10:10:00,64.09,64.09,63.94,64.07,225350.0,51.7301,51.7301,51.609,51.714,225350.0
2017-02-23 10:20:00,64.08,64.22,64.07,64.17,160877.0,51.722,51.835,51.714,51.7947,160877.0
2017-02-23 10:30:00,64.17,64.25,64.11,64.13,147854.0,51.7947,51.8593,51.7463,51.7624,147854.0
2017-02-23 10:40:00,64.14,64.22,64.12,64.21,159603.0,51.7705,51.835,51.7543,51.827,159603.0
2017-02-23 10:50:00,64.2,64.21,63.97,64.06,166438.0,51.8189,51.827,51.6333,51.7059,166438.0
2017-02-23 11:00:00,64.08,64.13,64.0,64.01,150260.0,51.722,51.7624,51.6575,51.6655,150260.0
2017-02-23 11:10:00,64.0,64.01,63.89,63.95,152899.0,51.6575,51.6655,51.5687,51.6171,152899.0
2017-02-23 11:20:00,63.95,64.0,63.93,63.99,117960.0,51.6171,51.6575,51.601,51.6494,117960.0
2017-02-23 11:30:00,63.99,64.08,63.97,64.04,160832.0,51.6494,51.722,51.6333,51.6898,160832.0
2017-02-23 11:40:00,64.04,64.05,63.96,64.03,119242.0,51.6898,51.6978,51.6252,51.6817,119242.0
2017-02-23 11:50:00,64.04,64.08,64.0,64.01,81121.0,51.6898,51.722,51.6575,51.6655,81121.0
2017-02-23 12:00:00,64.01,64.03,63.93,63.99,138384.0,51.6655,51.6817,51.601,51.6494,138384.0
2017-02-23 12:10:00,63.98,64.11,63.95,64.05,123892.0,51.6413,51.7463,51.6171,51.6978,123892.0
2017-02-23 12:20:00,64.06,64.12,64.04,64.05,85711.0,51.7059,51.7543,51.6898,51.6978,85711.0
2017-02-23 12:30:00,64.05,64.12,64.04,64.08,109104.0,51.6978,51.7543,51.6898,51.722,109104.0
2017-02-23 12:40:00,64.08,64.14,64.06,64.09,198684.0,51.722,51.7705,51.7059,51.7301,198684.0
2017-02-23 12:50:00,64.09,64.12,64.01,64.01,95500.0,51.7301,51.7543,51.6655,51.6655,95500.0
2017-02-23 13:00:00,64.01,64.03,63.97,63.98,89399.0,51.6655,51.6817,51.6333,51.6413,89399.0
2017-02-23 13:10:00,63.98,63.98,63.93,63.96,72102.0,51.6413,51.6413,51.601,51.6252,72102.0
2017-02-23 13:20:00,63.96,63.97,63.93,63.94,82557.0,51.6252,51.6333,51.601,51.609,82557.0
2017-02-23 13:30:00,63.94,63.99,63.93,63.98,87975.0,51.609,51.6494,51.601,51.6413,87975.0
2017-02-23 13:40:00,63.99,64.05,63.98,64.04,92410.0,51.6494,51.6978,51.6413,51.6898,92410.0
2017-02-23 13:50:00,64.04,64.06,63.99,64.04,115330.0,51.6898,51.7059,51.6494,51.6898,115330.0
2017-02-23 14:00:00,64.04,64.07,64.01,64.05,90617.0,51.6898,51.714,51.6655,51.6978,90617.0
2017-02-23 14:10:00,64.05,64.11,63.98,63.98,103089.0,51.6978,51.7463,51.6413,51.6413,103089.0
2017-02-23 14:20:00,63.98,63.99,63.92,63.92,104578.0,51.6413,51.6494,51.5929,51.5929,104578.0
2017-02-23 14:30:00,63.93,63.96,63.88,63.96,98243.0,51.601,51.6252,51.5606,51.6252,98243.0
2017-02-23 14:40:00,63.97,63.97,63.9,63.94,99478.0,51.6333,51.6333,51.5767,51.609,99478.0
2017-02-23 14:50:00,63.94,64.02,63.93,63.99,119662.0,51.609,51.6736,51.601,51.6494,119662.0
2017-02-23 15:00:00,63.99,64.0,63.94,63.98,136864.0,51.6494,51.6575,51.609,51.6413,136864.0
2017-02-23 15:10:00,63.97,64.03,63.94,64.0,145393.0,51.6333,51.6817,51.609,51.6575,145393.0
2017-02-23 15:20:00,64.0,64.03,63.98,63.99,186745.0,51.6575,51.6817,51.6413,51.6494,186745.0
2017-02-23 15:30:00,63.98,64.07,63.98,64.01,266075.0,51.6413,51.714,51.6413,51.6655,266075.0
2017-02-23 15:40:00,64.01,64.09,63.94,63.97,195390.0,51.6655,51.7301,51.609,51.6333,195390.0
2017-02-23 15:50:00,63.96,64.02,63.89,64.01,398182.0,51.6252,51.6736,51.5687,51.6655,398182.0
2017-02-24 09:30:00,63.69,63.69,63.38,63.52,272323.0,51.4072,51.4072,51.157,51.27,272323.0
2017-02-24 09:40:00,63.54,63.69,63.43,63.44,142796.0,51.2862,51.4072,51.1974,51.2055,142796.0
2017-02-24 09:50:00,63.45,63.64,63.44,63.64,52432.0,51.2135,51.3669,51.2055,51.3669,52432.0
2017-02-24 10:00:00,63.64,63.69,63.49,63.55,210106.0,51.3669,51.4072,51.2458,51.2942,210106.0
2017-02-24 10:10:00,63.57,63.57,63.43,63.43,92042.0,51.3104,51.3104,51.1974,51.1974,92042.0
2017-02-24 10:20:00,63.43,63.46,63.22,63.22,220932.0,51.1974,51.2216,51.0279,51.0279,220932.0
2017-02-24 10:30:00,63.24,63.39,63.22,63.36,229536.0,51.044,51.1651,51.0279,51.1409,229536.0
2017-02-24 10:40:00,63.36,63.4,63.26,63.34,219104.0,51.1409,51.1732,51.0602,51.1247,219104.0
2017-02-24 10:50:00,63.34,63.5,63.31,63.45,177088.0,51.1247,51.2539,51.1005,51.2135,177088.0
2017-02-24 11:00:00,63.45,63.49,63.38,63.38,127837.0,51.2135,51.2458,51.157,51.157,127837.0
2017-02-24 11:10:00,63.39,63.42,63.35,63.41,115198.0,51.1651,51.1893,51.1328,51.1812,115198.0
2017-02-24 11:20:00,63.41,63.46,63.39,63.42,160486.0,51.1812,51.2216,51.1651,51.1893,160486.0
2017-02-24 11:30:00,63.42,63.45,63.34,63.36,108924.0,51.1893,51.2135,51.1247,51.1409,108924.0
2017-02-24 11:40:00,63.36,63.45,63.31,63.45,106730.0,51.1409,51.2135,51.1005,51.2135,106730.0
2017-02-24 11:50:00,63.45,63.5,63.41,63.49,129668.0,51.2135,51.2539,51.1812,51.2458,129668.0
2017-02-24 12:00:00,63.49,63.65,63.48,63.64,145316.0,51.2458,51.375,51.2377,51.3669,145316.0
2017-02-24 12:10:00,63.64,63.7,63.61,63.68,112822.0,51.3669,51.4153,51.3427,51.3992,112822.0
2017-02-24 12:20:00,63.69,63.69,63.57,63.67,107448.0,51.4072,51.4072,51.3104,51.3911,107448.0
2017-02-24 12:30:00,63.67,63.68,63.58,63.6,95135.0,51.3911,51.3992,51.3185,51.3346,95135.0
2017-02-24 12:40:00,63.59,63.7,63.57,63.7,107129.0,51.3265,51.4153,51.3104,51.4153,107129.0
2017-02-24 12:50:00,63.7,63.71,63.62,63.63,51519.0,51.4153,51.4234,51.3507,51.3588,51519.0
2017-02-24 13:00:00,63.62,63.66,63.59,63.6,64865.0,51.3507,51.383,51.3265,51.3346,64865.0
2017-02-24 13:10:00,63.6,63.62,63.57,63.6,74488.0,51.3346,51.3507,51.3104,51.3346,74488.0
2017-02-24 13:20:00,63.59,63.61,63.54,63.58,98995.0,51.3265,51.3427,51.2862,51.3185,98995.0
2017-02-24 13:30:00,63.58,63.6,63.53,63.57,74574.0,51.3185,51.3346,51.2781,51.3104,74574.0
2017-02-24 13:40:00,63.57,63.65,63.57,63.64,68242.0,51.3104,51.375,51.3104,51.3669,68242.0
2017-02-24 13:50:00,63.64,63.64,63.51,63.53,82806.0,51.3669,51.3669,51.262,51.2781,82806.0
2017-02-24 14:00:00,63.52,63.56,63.51,63.55,80697.0,51.27,51.3023,51.262,51.2942,80697.0
2017-02-24 14:10:00,63.55,63.56,63.52,63.54,81776.0,51.2942,51.3023,51.27,51.2862,81776.0
2017-02-24 14:20:00,63.55,63.55,63.43,63.44,93229.0,51.2942,51.2942,51.1974,51.2055,93229.0
2017-02-24 14:30:00,63.44,63.47,63.43,63.45,98029.0,51.2055,51.2297,51.1974,51.2135,98029.0
2017-02-24 14:40:00,63.45,63.48,63.43,63.43,70594.0,51.2135,51.2377,51.1974,51.1974,70594.0
2017-02-24 14:50:00,63.43,63.43,63.37,63.38,94310.0,51.1974,51.1974,51.149,51.157,94310.0
2017-02-24 15:00:00,63.38,63.4,63.33,63.35,187645.0,51.157,51.1732,51.1167,51.1328,187645.0
2017-02-24 15:10:00,63.35,63.38,63.34,63.35,88754.0,51.1328,51.157,51.1247,51.1328,88754.0
2017-02-24 15:20:00,63.34,63.45,63.34,63.45,127665.0,51.1247,51.2135,51.1247,51.2135,127665.0
2017-02-24 15:30:00,63.45,63.53,63.44,63.47,222923.0,51.2135,51.2781,51.2055,51.2297,222923.0
2017-02-24 15:40:00,63.47,63.65,63.43,63.61,527555.0,51.2297,51.375,51.1974,51.3427,527555.0
2017-02-24 15:50:00,63.61,63.63,63.55,63.62,475279.0,51.3427,51.3588,51.2942,51.3507,475279.0
2017-02-27 09:30:00,63.55,64.04,63.53,63.85,276964.0,51.2942,51.6898,51.2781,51.5364,276964.0
2017-02-27 09:40:00,63.86,63.98,63.79,63.96,173609.0,51.5445,51.6413,51.488,51.6252,173609.0
2017-02-27 09:50:00,63.96,64.01,63.89,64.0,169731.0,51.6252,51.6655,51.5687,51.6575,169731.0
2017-02-27 10:00:00,63.99,64.1,63.93,64.1,149581.0,51.6494,51.7382,51.601,51.7382,149581.0
2017-02-27 10:10:00,64.09,64.1,63.92,63.93,139419.0,51.7301,51.7382,51.5929,51.601,139419.0
2017-02-27 10:20:00,63.93,64.14,63.87,64.12,258783.0,51.601,51.7705,51.5525,51.7543,258783.0
2017-02-27 10:30:00,64.12,64.12,64.04,64.1,153787.0,51.7543,51.7543,51.6898,51.7382,153787.0
2017-02-27 10:40:00,64.09,64.12,64.05,64.07,129690.0,51.7301,51.7543,51.6978,51.714,129690.0
2017-02-27 10:50:00,64.07,64.11,63.93,63.93,149554.0,51.714,51.7463,51.601,51.601,149554.0
2017-02-27 11:00:00,63.94,64.03,63.93,63.99,122454.0,51.609,51.6817,51.601,51.6494,122454.0
2017-02-27 11:10:00,63.98,63.99,63.92,63.98,115097.0,51.6413,51.6494,51.5929,51.6413,115097.0
2017-02-27 11:20:00,63.98,63.99,63.94,63.98,95008.0,51.6413,51.6494,51.609,51.6413,95008.0
2017-02-27 11:30:00,63.99,64.04,63.91,63.97,136971.0,51.6494,51.6898,51.5848,51.6333,136971.0
2017-02-27 11:40:00,63.96,64.04,63.95,63.99,102377.0,51.6252,51.6898,51.6171,51.6494,102377.0
2017-02-27 11:50:00,64.0,64.0,63.93,63.94,87807.0,51.6575,51.6575,51.601,51.609,87807.0
2017-02-27 12:00:00,63.94,64.02,63.93,64.01,106724.0,51.609,51.6736,51.601,51.6655,106724.0
2017-02-27 12:10:00,64.01,64.03,63.91,63.92,105345.0,51.6655,51.6817,51.5848,51.5929,105345.0
2017-02-27 12:20:00,63.91,63.98,63.91,63.97,88571.0,51.5848,51.6413,51.5848,51.6333,88571.0
2017-02-27 12:30:00,63.98,64.0,63.87,63.89,148357.0,51.6413,51.6575,51.5525,51.5687,148357.0
2017-02-27 12:40:00,63.89,63.95,63.89,63.95,71272.0,51.5687,51.6171,51.5687,51.6171,71272.0
2017-02-27 12:50:00,63.94,63.97,63.94,63.95,84330.0,51.609,51.6333,51.609,51.6171,84330.0
2017-02-27 13:00:00,63.95,64.01,63.93,63.95,117317.0,51.6171,51.6655,51.601,51.6171,117317.0
2017-02-27 13:10:00,63.95,64.01,63.93,63.97,112328.0,51.6171,51.6655,51.601,51.6333,112328.0
2017-02-27 13:20:00,63.97,64.12,63.89,64.11,627742.0,51.6333,51.7543,51.5687,51.7463,627742.0
2017-02-27 13:30:00,64.11,64.3,64.11,64.2,401292.0,51.7463,51.8996,51.7463,51.8189,401292.0
2017-02-27 13:40:00,64.2,64.38,64.18,64.37,248342.0,51.8189,51.9642,51.8028,51.9561,248342.0
2017-02-27 13:50:00,64.37,64.51,64.31,64.42,286458.0,51.9561,52.0691,51.9077,51.9965,286458.0
2017-02-27 14:00:00,64.42,64.46,64.28,64.29,303707.0,51.9965,52.0288,51.8835,51.8915,303707.0
2017-02-27 14:10:00,64.3,64.33,64.23,64.24,186072.0,51.8996,51.9238,51.8431,51.8512,186072.0
2017-02-27 14:20:00,64.25,64.35,64.19,64.3,202025.0,51.8593,51.94,51.8108,51.8996,202025.0
2017-02-27 14:30:00,64.31,64.31,64.24,64.28,127688.0,51.9077,51.9077,51.8512,51.8835,127688.0
2017-02-27 14:40:00,64.28,64.3,64.09,64.14,190988.0,51.8835,51.8996,51.7301,51.7705,190988.0
2017-02-27 14:50:00,64.13,64.16,64.1,64.1,113379.0,51.7624,51.7866,51.7382,51.7382,113379.0
2017-02-27 15:00:00,64.1,64.19,64.09,64.17,146542.0,51.7382,51.8108,51.7301,51.7947,146542.0
2017-02-27 15:10:00,64.16,64.18,64.12,64.13,138479.0,51.7866,51.8028,51.7543,51.7624,138479.0
2017-02-27 15:20:00,64.13,64.14,64.1,64.12,110539.0,51.7624,51.7705,51.7382,51.7543,110539.0
2017-02-27 15:30:00,64.12,64.13,64.07,64.12,164815.0,51.7543,51.7624,51.714,51.7543,164815.0
2017-02-27 15:40:00,64.11,64.17,64.01,64.02,231580.0,51.7463,51.7947,51.6655,51.6736,231580.0
2017-02-27 15:50:00,64.02,64.05,63.98,64.0,384756.0,51.6736,51.6978,51.6413,51.6575,384756.0
2017-02-28 09:30:00,63.76,64.14,63.75,64.03,183056.0,51.4637,51.7705,51.4557,51.6817,183056.0
2017-02-28 09:40:00,64.03,64.17,64.01,64.05,178822.0,51.6817,51.7947,51.6655,51.6978,178822.0
2017-02-28 09:50:00,64.05,64.19,64.02,64.13,172864.0,51.6978,51.8108,51.6736,51.7624,172864.0
2017-02-28 10:00:00,64.14,64.29,64.13,64.26,331028.0,51.7705,51.8915,51.7624,51.8673,331028.0
2017-02-28 10:10:00,64.25,64.26,64.0,64.05,108972.0,51.8593,51.8673,51.6575,51.6978,108972.0
2017-02-28 10:20:00,64.05,64.08,64.0,64.01,79177.0,51.6978,51.722,51.6575,51.6655,79177.0
2017-02-28 10:30:00,64.01,64.11,64.0,64.11,75530.0,51.6655,51.7463,51.6575,51.7463,75530.0
2017-02-28 10:40:00,64.11,64.22,64.11,64.19,181519.0,51.7463,51.835,51.7463,51.8108,181519.0
2017-02-28 10:50:00,64.2,64.29,64.13,64.13,237925.0,51.8189,51.8915,51.7624,51.7624,237925.0
2017-02-28 11:00:00,64.14,64.15,63.99,64.01,111730.0,51.7705,51.7785,51.6494,51.6655,111730.0
2017-02-28 11:10:00,64.0,64.06,63.97,64.05,143456.0,51.6575,51.7059,51.6333,51.6978,143456.0
2017-02-28 11:20:00,64.05,64.06,64.0,64.03,53148.0,51.6978,51.7059,51.6575,51.6817,53148.0
2017-02-28 11:30:00,64.03,64.06,64.01,64.04,69397.0,51.6817,51.7059,51.6655,51.6898,69397.0
2017-02-28 11:40:00,64.03,64.1,64.01,64.09,74457.0,51.6817,51.7382,51.6655,51.7301,74457.0
2017-02-28 11:50:00,64.1,64.14,64.09,64.13,43436.0,51.7382,51.7705,51.7301,51.7624,43436.0
2017-02-28 12:00:00,64.13,64.16,64.1,64.11,83464.0,51.7624,51.7866,51.7382,51.7463,83464.0
2017-02-28 12:10:00,64.1,64.12,64.0,64.01,85325.0,51.7382,51.7543,51.6575,51.6655,85325.0
2017-02-28 12:20:00,64.01,64.02,63.91,63.98,180315.0,51.6655,51.6736,51.5848,51.6413,180315.0
2017-02-28 12:30:00,63.97,63.98,63.88,63.9,302267.0,51.6333,51.6413,51.5606,51.5767,302267.0
2017-02-28 12:40:00,63.9,63.95,63.88,63.88,196114.0,51.5767,51.6171,51.5606,51.5606,196114.0
2017-02-28 12:50:00,63.89,63.93,63.88,63.9,101598.0,51.5687,51.601,51.5606,51.5767,101598.0
2017-02-28 13:00:00,63.9,63.9,63.87,63.89,176050.0,51.5767,51.5767,51.5525,51.5687,176050.0
2017-02-28 13:10:00,63.89,64.0,63.87,63.98,152212.0,51.5687,51.6575,51.5525,51.6413,152212.0
2017-02-28 13:20:00,63.98,64.01,63.96,64.01,71919.0,51.6413,51.6655,51.6252,51.6655,71919.0
2017-02-28 13:30:00,64.01,64.02,63.99,64.01,96003.0,51.6655,51.6736,51.6494,51.6655,96003.0
2017-02-28 13:40:00,64.0,64.01,63.87,63.88,64921.0,51.6575,51.6655,51.5525,51.5606,64921.0
2017-02-28 13:50:00,63.87,63.88,63.85,63.86,41349.0,51.5525,51.5606,51.5364,51.5445,41349.0
2017-02-28 14:00:00,63.86,63.88,63.81,63.83,105644.0,51.5445,51.5606,51.5041,51.5202,105644.0
2017-02-28 14:10:00,63.82,63.85,63.81,63.83,92638.0,51.5122,51.5364,51.5041,51.5202,92638.0
2017-02-28 14:20:00,63.84,63.89,63.82,63.87,62318.0,51.5283,51.5687,51.5122,51.5525,62318.0
2017-02-28 14:30:00,63.87,63.89,63.7,63.72,101204.0,51.5525,51.5687,51.4153,51.4315,101204.0
2017-02-28 14:40:00,63.72,63.77,63.7,63.76,141423.0,51.4315,51.4718,51.4153,51.4637,141423.0
2017-02-28 14:50:00,63.76,63.79,63.74,63.75,105494.0,51.4637,51.488,51.4476,51.4557,105494.0
2017-02-28 15:00:00,63.75,63.77,63.74,63.74,62945.0,51.4557,51.4718,51.4476,51.4476,62945.0
2017-02-28 15:10:00,63.74,63.8,63.73,63.75,169816.0,51.4476,51.496,51.4395,51.4557,169816.0
2017-02-28 15:20:00,63.75,63.76,63.72,63.76,165766.0,51.4557,51.4637,51.4315,51.4637,165766.0
2017-02-28 15:30:00,63.75,63.88,63.74,63.84,239791.0,51.4557,51.5606,51.4476,51.5283,239791.0
2017-02-28 15:40:00,63.84,63.93,63.82,63.9,252535.0,51.5283,51.601,51.5122,51.5767,252535.0
2017-02-28 15:50:00,63.91,63.98,63.9,63.93,584391.0,51.5848,51.6413,51.5767,51.601,584391.0
2017-03-01 09:30:00,64.73,64.86,64.37,64.58,240048.0,52.2467,52.3516,51.9561,52.1256,240048.0
2017-03-01 09:40:00,64.58,64.66,64.46,64.49,169196.0,52.1256,52.1902,52.0288,52.053,169196.0
2017-03-01 09:50:00,64.49,64.7,64.49,64.67,228207.0,52.053,52.2225,52.053,52.1983,228207.0
2017-03-01 10:00:00,64.68,64.71,64.56,64.6,152311.0,52.2063,52.2305,52.1095,52.1418,152311.0
2017-03-01 10:10:00,64.59,64.67,64.49,64.64,224353.0,52.1337,52.1983,52.053,52.174,224353.0
2017-03-01 10:20:00,64.64,64.66,64.59,64.64,208357.0,52.174,52.1902,52.1337,52.174,208357.0
2017-03-01 10:30:00,64.65,64.74,64.52,64.55,137664.0,52.1821,52.2548,52.0772,52.1014,137664.0
2017-03-01 10:40:00,64.55,64.63,64.51,64.52,190786.0,52.1014,52.166,52.0691,52.0772,190786.0
2017-03-01 10:50:00,64.52,64.52,64.41,64.47,162189.0,52.0772,52.0772,51.9884,52.0368,162189.0
2017-03-01 11:00:00,64.47,64.52,64.46,64.51,117307.0,52.0368,52.0772,52.0288,52.0691,117307.0
2017-03-01 11:10:00,64.51,64.6,64.48,64.58,136099.0,52.0691,52.1418,52.0449,52.1256,136099.0
2017-03-01 11:20:00,64.57,64.61,64.5,64.61,93707.0,52.1175,52.1498,52.061,52.1498,93707.0
2017-03-01 11:30:00,64.61,64.65,64.55,64.56,1148628.0,52.1498,52.1821,52.1014,52.1095,1148628.0
2017-03-01 11:40:00,64.55,64.62,64.5,64.5,149355.0,52.1014,52.1579,52.061,52.061,149355.0
2017-03-01 11:50:00,64.5,64.57,64.5,64.51,75424.0,52.061,52.1175,52.061,52.0691,75424.0
2017-03-01 12:00:00,64.52,64.56,64.46,64.54,152961.0,52.0772,52.1095,52.0288,52.0933,152961.0
2017-03-01 12:10:00,64.53,64.63,64.52,64.54,112295.0,52.0853,52.166,52.0772,52.0933,112295.0
2017-03-01 12:20:00,64.53,64.6,64.51,64.59,140269.0,52.0853,52.1418,52.0691,52.1337,140269.0
2017-03-01 12:30:00,64.59,64.65,64.59,64.62,164568.0,52.1337,52.1821,52.1337,52.1579,164568.0
2017-03-01 12:40:00,64.62,64.65,64.58,64.64,105347.0,52.1579,52.1821,52.1256,52.174,105347.0
2017-03-01 12:50:00,64.64,64.65,64.61,64.65,75536.0,52.174,52.1821,52.1498,52.1821,75536.0
2017-03-01 13:00:00,64.64,64.72,64.63,64.68,161576.0,52.174,52.2386,52.166,52.2063,161576.0
2017-03-01 13:10:00,64.68,64.69,64.56,64.61,120900.0,52.2063,52.2144,52.1095,52.1498,120900.0
2017-03-01 13:20:00,64.61,64.67,64.58,64.62,99099.0,52.1498,52.1983,52.1256,52.1579,99099.0
2017-03-01 13:30:00,64.62,64.68,64.58,64.67,132501.0,52.1579,52.2063,52.1256,52.1983,132501.0
2017-03-01 13:40:00,64.66,64.71,64.65,64.66,182979.0,52.1902,52.2305,52.1821,52.1902,182979.0
2017-03-01 13:50:00,64.66,64.71,64.65,64.68,140470.0,52.1902,52.2305,52.1821,52.2063,140470.0
2017-03-01 14:00:00,64.69,64.75,64.65,64.7,191895.0,52.2144,52.2628,52.1821,52.2225,191895.0
2017-03-01 14:10:00,64.7,64.76,64.66,64.75,299966.0,52.2225,52.2709,52.1902,52.2628,299966.0
2017-03-01 14:20:00,64.75,64.77,64.68,64.75,263325.0,52.2628,52.279,52.2063,52.2628,263325.0
2017-03-01 14:30:00,64.75,64.8,64.7,64.79,123297.0,52.2628,52.3032,52.2225,52.2951,123297.0
2017-03-01 14:40:00,64.8,64.85,64.76,64.84,145842.0,52.3032,52.3435,52.2709,52.3355,145842.0
2017-03-01 14:50:00,64.84,64.85,64.79,64.84,141681.0,52.3355,52.3435,52.2951,52.3355,141681.0
2017-03-01 15:00:00,64.84,64.85,64.8,64.82,172713.0,52.3355,52.3435,52.3032,52.3193,172713.0
2017-03-01 15:10:00,64.83,64.86,64.8,64.86,162706.0,52.3274,52.3516,52.3032,52.3516,162706.0
2017-03-01 15:20:00,64.85,64.86,64.8,64.83,193248.0,52.3435,52.3516,52.3032,52.3274,193248.0
2017-03-01 15:30:00,64.82,64.9,64.82,64.83,270460.0,52.3193,52.3839,52.3193,52.3274,270460.0
2017-03-01 15:40:00,64.84,64.86,64.72,64.74,342356.0,52.3355,52.3516,52.2386,52.2548,342356.0
2017-03-01 15:50:00,64.74,64.77,64.6,64.63,638641.0,52.2548,52.279,52.1418,52.166,638641.0
2017-03-02 09:30:00,64.59,64.7,64.36,64.68,155118.0,52.1337,52.2225,51.948,52.2063,155118.0
2017-03-02 09:40:00,64.65,64.73,64.49,64.51,236510.0,52.1821,52.2467,52.053,52.0691,236510.0
2017-03-02 09:50:00,64.52,64.55,64.37,64.46,147978.0,52.0772,52.1014,51.9561,52.0288,147978.0
2017-03-02 10:00:00,64.47,64.47,64.34,64.4,106849.0,52.0368,52.0368,51.9319,51.9803,106849.0
2017-03-02 10:10:00,64.41,64.49,64.38,64.48,100460.0,51.9884,52.053,51.9642,52.0449,100460.0
2017-03-02 10:20:00,64.49,64.56,64.47,64.54,219364.0,52.053,52.1095,52.0368,52.0933,219364.0
2017-03-02 10:30:00,64.55,64.57,64.47,64.5,171764.0,52.1014,52.1175,52.0368,52.061,171764.0
2017-03-02 10:40:00,64.5,64.51,64.38,64.39,128287.0,52.061,52.0691,51.9642,51.9723,128287.0
2017-03-02 10:50:00,64.39,64.43,64.33,64.36,122837.0,51.9723,52.0045,51.9238,51.948,122837.0
2017-03-02 11:00:00,64.35,64.46,64.35,64.44,139849.0,51.94,52.0288,51.94,52.0126,139849.0
2017-03-02 11:10:00,64.44,64.44,64.31,64.31,134122.0,52.0126,52.0126,51.9077,51.9077,134122.0
2017-03-02 11:20:00,64.31,64.39,64.24,64.24,130095.0,51.9077,51.9723,51.8512,51.8512,130095.0
2017-03-02 11:30:00,64.24,64.27,64.06,64.12,220418.0,51.8512,51.8754,51.7059,51.7543,220418.0
2017-03-02 11:40:00,64.12,64.21,64.08,64.2,146735.0,51.7543,51.827,51.722,51.8189,146735.0
2017-03-02 11:50:00,64.2,64.22,64.16,64.22,91011.0,51.8189,51.835,51.7866,51.835,91011.0
2017-03-02 12:00:00,64.22,64.25,64.18,64.22,67618.0,51.835,51.8593,51.8028,51.835,67618.0
2017-03-02 12:10:00,64.23,64.23,64.11,64.14,162101.0,51.8431,51.8431,51.7463,51.7705,162101.0
2017-03-02 12:20:00,64.16,64.16,64.07,64.11,78131.0,51.7866,51.7866,51.714,51.7463,78131.0
2017-03-02 12:30:00,64.11,64.25,64.1,64.25,44711.0,51.7463,51.8593,51.7382,51.8593,44711.0
2017-03-02 12:40:00,64.25,64.25,64.18,64.2,66349.0,51.8593,51.8593,51.8028,51.8189,66349.0
2017-03-02 12:50:00,64.2,64.27,64.2,64.25,66327.0,51.8189,51.8754,51.8189,51.8593,66327.0
2017-03-02 13:00:00,64.25,64.27,64.19,64.22,119020.0,51.8593,51.8754,51.8108,51.835,119020.0
2017-03-02 13:10:00,64.21,64.22,64.17,64.19,76732.0,51.827,51.835,51.7947,51.8108,76732.0
2017-03-02 13:20:00,64.19,64.3,64.18,64.27,92611.0,51.8108,51.8996,51.8028,51.8754,92611.0
2017-03-02 13:30:00,64.26,64.33,64.26,64.28,94074.0,51.8673,51.9238,51.8673,51.8835,94074.0
2017-03-02 13:40:00,64.28,64.29,64.2,64.23,76385.0,51.8835,51.8915,51.8189,51.8431,76385.0
2017-03-02 13:50:00,64.23,64.29,64.19,64.27,136904.0,51.8431,51.8915,51.8108,51.8754,136904.0
2017-03-02 14:00:00,64.27,64.3,64.25,64.26,93838.0,51.8754,51.8996,51.8593,51.8673,93838.0
2017-03-02 14:10:00,64.25,64.26,64.14,64.14,91368.0,51.8593,51.8673,51.7705,51.7705,91368.0
2017-03-02 14:20:00,64.14,64.16,64.05,64.11,146476.0,51.7705,51.7866,51.6978,51.7463,146476.0
2017-03-02 14:30:00,64.12,64.16,64.06,64.12,119012.0,51.7543,51.7866,51.7059,51.7543,119012.0
2017-03-02 14:40:00,64.13,64.13,64.06,64.06,107908.0,51.7624,51.7624,51.7059,51.7059,107908.0
2017-03-02 14:50:00,64.06,64.07,64.01,64.03,139727.0,51.7059,51.714,51.6655,51.6817,139727.0
2017-03-02 15:00:00,64.03,64.03,63.94,63.94,121973.0,51.6817,51.6817,51.609,51.609,121973.0
2017-03-02 15:10:00,63.94,63.97,63.85,63.86,159433.0,51.609,51.6333,51.5364,51.5445,159433.0
2017-03-02 15:20:00,63.87,63.98,63.86,63.98,202889.0,51.5525,51.6413,51.5445,51.6413,202889.0
2017-03-02 15:30:00,63.98,64.0,63.94,63.95,220950.0,51.6413,51.6575,51.609,51.6171,220950.0
2017-03-02 15:40:00,63.96,64.01,63.9,63.96,308499.0,51.6252,51.6655,51.5767,51.6252,308499.0
2017-03-02 15:50:00,63.95,63.96,63.85,63.89,726275.0,51.6171,51.6252,51.5364,51.5687,726275.0
2017-03-03 09:30:00,63.86,64.08,63.77,64.04,124876.0,51.5445,51.722,51.4718,51.6898,124876.0
2017-03-03 09:40:00,64.03,64.17,63.99,64.13,117771.0,51.6817,51.7947,51.6494,51.7624,117771.0
2017-03-03 09:50:00,64.14,64.19,63.98,64.04,152498.0,51.7705,51.8108,51.6413,51.6898,152498.0
2017-03-03 10:00:00,64.02,64.21,64.0,64.18,107461.0,51.6736,51.827,51.6575,51.8028,107461.0
2017-03-03 10:10:00,64.18,64.29,64.17,64.26,99229.0,51.8028,51.8915,51.7947,51.8673,99229.0
2017-03-03 10:20:00,64.26,64.29,64.12,64.28,112572.0,51.8673,51.8915,51.7543,51.8835,112572.0
2017-03-03 10:30:00,64.28,64.28,64.11,64.17,59573.0,51.8835,51.8835,51.7463,51.7947,59573.0
2017-03-03 10:40:00,64.17,64.21,64.14,64.2,68912.0,51.7947,51.827,51.7705,51.8189,68912.0
2017-03-03 10:50:00,64.2,64.26,64.06,64.06,90777.0,51.8189,51.8673,51.7059,51.7059,90777.0
2017-03-03 11:00:00,64.06,64.11,63.97,64.09,126345.0,51.7059,51.7463,51.6333,51.7301,126345.0
2017-03-03 11:10:00,64.08,64.17,64.01,64.03,105004.0,51.722,51.7947,51.6655,51.6817,105004.0
2017-03-03 11:20:00,64.03,64.12,64.03,64.09,53500.0,51.6817,51.7543,51.6817,51.7301,53500.0
2017-03-03 11:30:00,64.08,64.12,64.04,64.07,64023.0,51.722,51.7543,51.6898,51.714,64023.0
2017-03-03 11:40:00,64.08,64.09,64.01,64.04,58707.0,51.722,51.7301,51.6655,51.6898,58707.0
2017-03-03 11:50:00,64.03,64.1,64.03,64.09,67135.0,51.6817,51.7382,51.6817,51.7301,67135.0
2017-03-03 12:00:00,64.09,64.15,64.06,64.14,48398.0,51.7301,51.7785,51.7059,51.7705,48398.0
2017-03-03 12:10:00,64.14,64.15,64.1,64.11,39992.0,51.7705,51.7785,51.7382,51.7463,39992.0
2017-03-03 12:20:00,64.11,64.15,64.11,64.14,39409.0,51.7463,51.7785,51.7463,51.7705,39409.0
2017-03-03 12:30:00,64.14,64.21,64.13,64.18,69482.0,51.7705,51.827,51.7624,51.8028,69482.0
2017-03-03 12:40:00,64.18,64.22,64.17,64.19,40886.0,51.8028,51.835,51.7947,51.8108,40886.0
2017-03-03 12:50:00,64.19,64.24,64.16,64.2,68785.0,51.8108,51.8512,51.7866,51.8189,68785.0
2017-03-03 13:00:00,64.19,64.28,64.17,64.2,84750.0,51.8108,51.8835,51.7947,51.8189,84750.0
2017-03-03 13:10:00,64.21,64.25,64.18,64.22,109599.0,51.827,51.8593,51.8028,51.835,109599.0
2017-03-03 13:20:00,64.22,64.25,64.17,64.19,84015.0,51.835,51.8593,51.7947,51.8108,84015.0
2017-03-03 13:30:00,64.2,64.22,64.17,64.21,60926.0,51.8189,51.835,51.7947,51.827,60926.0
2017-03-03 13:40:00,64.21,64.32,64.21,64.31,99222.0,51.827,51.9158,51.827,51.9077,99222.0
2017-03-03 13:50:00,64.31,64.37,64.26,64.27,56372.0,51.9077,51.9561,51.8673,51.8754,56372.0
2017-03-03 14:00:00,64.26,64.28,64.22,64.27,87025.0,51.8673,51.8835,51.835,51.8754,87025.0
2017-03-03 14:10:00,64.28,64.33,64.17,64.2,99891.0,51.8835,51.9238,51.7947,51.8189,99891.0
2017-03-03 14:20:00,64.2,64.2,64.14,64.15,133019.0,51.8189,51.8189,51.7705,51.7785,133019.0
2017-03-03 14:30:00,64.14,64.22,64.14,64.21,72457.0,51.7705,51.835,51.7705,51.827,72457.0
2017-03-03 14:40:00,64.21,64.22,64.19,64.19,72911.0,51.827,51.835,51.8108,51.8108,72911.0
2017-03-03 14:50:00,64.19,64.21,64.17,64.18,83357.0,51.8108,51.827,51.7947,51.8028,83357.0
2017-03-03 15:00:00,64.19,64.19,64.14,64.18,54953.0,51.8108,51.8108,51.7705,51.8028,54953.0
2017-03-03 15:10:00,64.18,64.21,64.16,64.2,68377.0,51.8028,51.827,51.7866,51.8189,68377.0
2017-03-03 15:20:00,64.2,64.32,64.19,64.31,323214.0,51.8189,51.9158,51.8108,51.9077,323214.0
2017-03-03 15:30:00,64.31,64.32,64.27,64.3,138730.0,51.9077,51.9158,51.8754,51.8996,138730.0
2017-03-03 15:40:00,64.3,64.3,64.19,64.19,150234.0,51.8996,51.8996,51.8108,51.8108,150234.0
2017-03-03 15:50:00,64.19,64.23,64.15,64.21,273290.0,51.8108,51.8431,51.7785,51.827,273290.0
2017-03-06 09:30:00,63.8,63.97,63.7,63.8,112756.0,51.496,51.6333,51.4153,51.496,112756.0
2017-03-06 09:40:00,63.78,63.86,63.7,63.84,98456.0,51.4799,51.5445,51.4153,51.5283,98456.0
2017-03-06 09:50:00,63.84,63.95,63.83,63.85,89522.0,51.5283,51.6171,51.5202,51.5364,89522.0
2017-03-06 10:00:00,63.84,63.93,63.78,63.93,84871.0,51.5283,51.601,51.4799,51.601,84871.0
2017-03-06 10:10:00,63.93,63.96,63.81,63.85,107243.0,51.601,51.6252,51.5041,51.5364,107243.0
2017-03-06 10:20:00,63.85,63.85,63.72,63.76,119229.0,51.5364,51.5364,51.4315,51.4637,119229.0
2017-03-06 10:30:00,63.76,63.76,63.45,63.57,183077.0,51.4637,51.4637,51.2135,51.3104,183077.0
2017-03-06 10:40:00,63.57,63.59,63.48,63.51,135667.0,51.3104,51.3265,51.2377,51.262,135667.0
2017-03-06 10:50:00,63.52,63.52,63.37,63.51,156405.0,51.27,51.27,51.149,51.262,156405.0
2017-03-06 11:00:00,63.51,63.56,63.48,63.48,108087.0,51.262,51.3023,51.2377,51.2377,108087.0
2017-03-06 11:10:00,63.48,63.52,63.47,63.5,108848.0,51.2377,51.27,51.2297,51.2539,108848.0
2017-03-06 11:20:00,63.5,63.56,63.43,63.53,71280.0,51.2539,51.3023,51.1974,51.2781,71280.0
2017-03-06 11:30:00,63.53,63.53,63.38,63.42,91382.0,51.2781,51.2781,51.157,51.1893,91382.0
2017-03-06 11:40:00,63.41,63.52,63.4,63.5,84277.0,51.1812,51.27,51.1732,51.2539,84277.0
2017-03-06 11:50:00,63.51,63.54,63.41,63.48,89348.0,51.262,51.2862,51.1812,51.2377,89348.0
2017-03-06 12:00:00,63.47,63.52,63.46,63.5,75398.0,51.2297,51.27,51.2216,51.2539,75398.0
2017-03-06 12:10:00,63.5,63.56,63.49,63.5,86385.0,51.2539,51.3023,51.2458,51.2539,86385.0
2017-03-06 12:20:00,63.52,63.63,63.48,63.62,98193.0,51.27,51.3588,51.2377,51.3507,98193.0
2017-03-06 12:30:00,63.63,63.67,63.62,63.66,44528.0,51.3588,51.3911,51.3507,51.383,44528.0
2017-03-06 12:40:00,63.66,63.73,63.65,63.69,66569.0,51.383,51.4395,51.375,51.4072,66569.0
2017-03-06 12:50:00,63.69,63.78,63.67,63.77,122947.0,51.4072,51.4799,51.3911,51.4718,122947.0
2017-03-06 13:00:00,63.78,63.83,63.71,63.72,78218.0,51.4799,51.5202,51.4234,51.4315,78218.0
2017-03-06 13:10:00,63.72,63.8,63.7,63.7,93106.0,51.4315,51.496,51.4153,51.4153,93106.0
2017-03-06 13:20:00,63.71,63.75,63.7,63.71,76779.0,51.4234,51.4557,51.4153,51.4234,76779.0
2017-03-06 13:30:00,63.7,63.74,63.69,63.69,94928.0,51.4153,51.4476,51.4072,51.4072,94928.0
2017-03-06 13:40:00,63.68,63.72,63.65,63.72,66429.0,51.3992,51.4315,51.375,51.4315,66429.0
2017-03-06 13:50:00,63.71,63.76,63.7,63.76,64752.0,51.4234,51.4637,51.4153,51.4637,64752.0
2017-03-06 14:00:00,63.76,63.77,63.72,63.76,65309.0,51.4637,51.4718,51.4315,51.4637,65309.0
2017-03-06 14:10:00,63.76,63.79,63.72,63.73,84356.0,51.4637,51.488,51.4315,51.4395,84356.0
2017-03-06 14:20:00,63.73,63.78,63.72,63.75,116529.0,51.4395,51.4799,51.4315,51.4557,116529.0
2017-03-06 14:30:00,63.75,63.79,63.73,63.78,62597.0,51.4557,51.488,51.4395,51.4799,62597.0
2017-03-06 14:40:00,63.78,63.82,63.75,63.79,81537.0,51.4799,51.5122,51.4557,51.488,81537.0
2017-03-06 14:50:00,63.79,63.82,63.78,63.81,105505.0,51.488,51.5122,51.4799,51.5041,105505.0
2017-03-06 15:00:00,63.81,63.85,63.8,63.84,86036.0,51.5041,51.5364,51.496,51.5283,86036.0
2017-03-06 15:10:00,63.84,63.96,63.83,63.94,115531.0,51.5283,51.6252,51.5202,51.609,115531.0
2017-03-06 15:20:00,63.95,64.01,63.92,63.97,141426.0,51.6171,51.6655,51.5929,51.6333,141426.0
2017-03-06 15:30:00,63.96,63.99,63.89,63.98,181021.0,51.6252,51.6494,51.5687,51.6413,181021.0
2017-03-06 15:40:00,63.98,64.0,63.91,63.93,201349.0,51.6413,51.6575,51.5848,51.601,201349.0
2017-03-06 15:50:00,63.92,63.93,63.76,63.78,441653.0,51.5929,51.601,51.4637,51.4799,441653.0
2017-03-07 09:30:00,63.69,63.73,63.27,63.31,104298.0,51.4072,51.4395,51.0682,51.1005,104298.0
2017-03-07 09:40:00,63.31,63.33,63.09,63.1,146428.0,51.1005,51.1167,50.923,50.931,146428.0
2017-03-07 09:50:00,63.1,63.25,63.09,63.2,68291.0,50.931,51.0521,50.923,51.0117,68291.0
2017-03-07 10:00:00,63.2,63.2,63.1,63.15,66813.0,51.0117,51.0117,50.931,50.9714,66813.0
2017-03-07 10:10:00,63.15,63.17,63.01,63.03,136885.0,50.9714,50.9875,50.8584,50.8745,136885.0
2017-03-07 10:20:00,63.04,63.15,63.03,63.11,136859.0,50.8826,50.9714,50.8745,50.9391,136859.0
2017-03-07 10:30:00,63.12,63.32,63.11,63.21,230292.0,50.9472,51.1086,50.9391,51.0198,230292.0
2017-03-07 10:40:00,63.2,63.28,63.14,63.17,146517.0,51.0117,51.0763,50.9633,50.9875,146517.0
2017-03-07 10:50:00,63.17,63.19,63.14,63.17,101097.0,50.9875,51.0037,50.9633,50.9875,101097.0
2017-03-07 11:00:00,63.17,63.22,63.11,63.13,141128.0,50.9875,51.0279,50.9391,50.9552,141128.0
2017-03-07 11:10:00,63.12,63.15,63.05,63.05,84920.0,50.9472,50.9714,50.8907,50.8907,84920.0
2017-03-07 11:20:00,63.06,63.06,62.87,62.89,124266.0,50.8987,50.8987,50.7454,50.7615,124266.0
2017-03-07 11:30:00,62.88,62.88,62.72,62.73,221738.0,50.7535,50.7535,50.6243,50.6324,221738.0
2017-03-07 11:40:00,62.73,62.87,62.65,62.86,188916.0,50.6324,50.7454,50.5678,50.7373,188916.0
2017-03-07 11:50:00,62.85,63.12,62.77,63.11,148769.0,50.7292,50.9472,50.6647,50.9391,148769.0
2017-03-07 12:00:00,63.11,63.25,63.08,63.25,155991.0,50.9391,51.0521,50.9149,51.0521,155991.0
2017-03-07 12:10:00,63.25,63.38,63.25,63.37,131127.0,51.0521,51.157,51.0521,51.149,131127.0
2017-03-07 12:20:00,63.36,63.47,63.32,63.47,175367.0,51.1409,51.2297,51.1086,51.2297,175367.0
2017-03-07 12:30:00,63.47,63.5,63.35,63.5,123939.0,51.2297,51.2539,51.1328,51.2539,123939.0
2017-03-07 12:40:00,63.49,63.56,63.44,63.53,144740.0,51.2458,51.3023,51.2055,51.2781,144740.0
2017-03-07 12:50:00,63.52,63.54,63.41,63.51,160066.0,51.27,51.2862,51.1812,51.262,160066.0
2017-03-07 13:00:00,63.51,63.52,63.4,63.49,164524.0,51.262,51.27,51.1732,51.2458,164524.0
2017-03-07 13:10:00,63.49,63.52,63.42,63.43,112246.0,51.2458,51.27,51.1893,51.1974,112246.0
2017-03-07 13:20:00,63.43,63.52,63.4,63.49,128458.0,51.1974,51.27,51.1732,51.2458,128458.0
2017-03-07 13:30:00,63.48,63.48,63.34,63.34,108341.0,51.2377,51.2377,51.1247,51.1247,108341.0
2017-03-07 13:40:00,63.35,63.37,63.25,63.37,403524.0,51.1328,51.149,51.0521,51.149,403524.0
2017-03-07 13:50:00,63.37,63.48,63.37,63.42,211558.0,51.149,51.2377,51.149,51.1893,211558.0
2017-03-07 14:00:00,63.41,63.45,63.37,63.43,175221.0,51.1812,51.2135,51.149,51.1974,175221.0
2017-03-07 14:10:00,63.43,63.48,63.4,63.4,175662.0,51.1974,51.2377,51.1732,51.1732,175662.0
2017-03-07 14:20:00,63.4,63.45,63.39,63.41,168938.0,51.1732,51.2135,51.1651,51.1812,168938.0
2017-03-07 14:30:00,63.41,63.45,63.33,63.44,206617.0,51.1812,51.2135,51.1167,51.2055,206617.0
2017-03-07 14:40:00,63.44,63.44,63.39,63.42,133905.0,51.2055,51.2055,51.1651,51.1893,133905.0
2017-03-07 14:50:00,63.42,63.57,63.38,63.56,198473.0,51.1893,51.3104,51.157,51.3023,198473.0
2017-03-07 15:00:00,63.55,63.61,63.47,63.54,243431.0,51.2942,51.3427,51.2297,51.2862,243431.0
2017-03-07 15:10:00,63.54,63.71,63.54,63.7,280504.0,51.2862,51.4234,51.2862,51.4153,280504.0
2017-03-07 15:20:00,63.71,63.76,63.64,63.64,323484.0,51.4234,51.4637,51.3669,51.3669,323484.0
2017-03-07 15:30:00,63.65,63.66,63.56,63.57,279750.0,51.375,51.383,51.3023,51.3104,279750.0
2017-03-07 15:40:00,63.57,63.66,63.54,63.64,426393.0,51.3104,51.383,51.2862,51.3669,426393.0
2017-03-07 15:50:00,63.64,63.64,63.38,63.44,495540.0,51.3669,51.3669,51.157,51.2055,495540.0
2017-03-08 09:30:00,63.85,63.95,63.64,63.91,188534.0,51.5364,51.6171,51.3669,51.5848,188534.0
2017-03-08 09:40:00,63.92,64.05,63.91,63.99,194133.0,51.5929,51.6978,51.5848,51.6494,194133.0
2017-03-08 09:50:00,63.99,63.99,63.85,63.93,133871.0,51.6494,51.6494,51.5364,51.601,133871.0
2017-03-08 10:00:00,63.93,63.93,63.68,63.74,216377.0,51.601,51.601,51.3992,51.4476,216377.0
2017-03-08 10:10:00,63.75,63.75,63.57,63.6,142112.0,51.4557,51.4557,51.3104,51.3346,142112.0
2017-03-08 10:20:00,63.6,63.77,63.59,63.68,124675.0,51.3346,51.4718,51.3265,51.3992,124675.0
2017-03-08 10:30:00,63.69,63.86,63.68,63.85,137687.0,51.4072,51.5445,51.3992,51.5364,137687.0
2017-03-08 10:40:00,63.85,63.87,63.62,63.62,174095.0,51.5364,51.5525,51.3507,51.3507,174095.0
2017-03-08 10:50:00,63.62,63.64,63.52,63.6,104202.0,51.3507,51.3669,51.27,51.3346,104202.0
2017-03-08 11:00:00,63.61,63.65,63.47,63.51,129478.0,51.3427,51.375,51.2297,51.262,129478.0
2017-03-08 11:10:00,63.5,63.57,63.46,63.5,112912.0,51.2539,51.3104,51.2216,51.2539,112912.0
2017-03-08 11:20:00,63.5,63.67,63.48,63.62,96558.0,51.2539,51.3911,51.2377,51.3507,96558.0
2017-03-08 11:30:00,63.63,63.64,63.49,63.5,109007.0,51.3588,51.3669,51.2458,51.2539,109007.0
2017-03-08 11:40:00,63.51,63.6,63.49,63.55,112885.0,51.262,51.3346,51.2458,51.2942,112885.0
2017-03-08 11:50:00,63.55,63.56,63.5,63.54,62958.0,51.2942,51.3023,51.2539,51.2862,62958.0
2017-03-08 12:00:00,63.55,63.65,63.52,63.64,92739.0,51.2942,51.375,51.27,51.3669,92739.0
2017-03-08 12:10:00,63.63,63.67,63.62,63.66,79235.0,51.3588,51.3911,51.3507,51.383,79235.0
2017-03-08 12:20:00,63.65,63.67,63.62,63.64,68213.0,51.375,51.3911,51.3507,51.3669,68213.0
2017-03-08 12:30:00,63.65,63.68,63.6,63.61,83685.0,51.375,51.3992,51.3346,51.3427,83685.0
2017-03-08 12:40:00,63.61,63.65,63.6,63.62,101889.0,51.3427,51.375,51.3346,51.3507,101889.0
2017-03-08 12:50:00,63.62,63.63,63.54,63.55,59702.0,51.3507,51.3588,51.2862,51.2942,59702.0
2017-03-08 13:00:00,63.55,63.57,63.51,63.56,118927.0,51.2942,51.3104,51.262,51.3023,118927.0
2017-03-08 13:10:00,63.55,63.66,63.55,63.59,74007.0,51.2942,51.383,51.2942,51.3265,74007.0
2017-03-08 13:20:00,63.59,63.61,63.56,63.58,67250.0,51.3265,51.3427,51.3023,51.3185,67250.0
2017-03-08 13:30:00,63.58,63.62,63.57,63.59,75006.0,51.3185,51.3507,51.3104,51.3265,75006.0
2017-03-08 13:40:00,63.59,63.61,63.52,63.52,56114.0,51.3265,51.3427,51.27,51.27,56114.0
2017-03-08 13:50:00,63.53,63.53,63.46,63.46,73275.0,51.2781,51.2781,51.2216,51.2216,73275.0
2017-03-08 14:00:00,63.46,63.49,63.45,63.45,72866.0,51.2216,51.2458,51.2135,51.2135,72866.0
2017-03-08 14:10:00,63.45,63.46,63.39,63.39,74737.0,51.2135,51.2216,51.1651,51.1651,74737.0
2017-03-08 14:20:00,63.39,63.39,63.31,63.34,136157.0,51.1651,51.1651,51.1005,51.1247,136157.0
2017-03-08 14:30:00,63.34,63.38,63.29,63.38,125149.0,51.1247,51.157,51.0844,51.157,125149.0
2017-03-08 14:40:00,63.38,63.43,63.31,63.39,136531.0,51.157,51.1974,51.1005,51.1651,136531.0
2017-03-08 14:50:00,63.4,63.44,63.38,63.43,53858.0,51.1732,51.2055,51.157,51.1974,53858.0
2017-03-08 15:00:00,63.43,63.51,63.4,63.5,109859.0,51.1974,51.262,51.1732,51.2539,109859.0
2017-03-08 15:10:00,63.5,63.51,63.42,63.47,108686.0,51.2539,51.262,51.1893,51.2297,108686.0
2017-03-08 15:20:00,63.47,63.5,63.46,63.5,161388.0,51.2297,51.2539,51.2216,51.2539,161388.0
2017-03-08 15:30:00,63.49,63.5,63.32,63.46,220415.0,51.2458,51.2539,51.1086,51.2216,220415.0
2017-03-08 15:40:00,63.45,63.46,63.35,63.36,189465.0,51.2135,51.2216,51.1328,51.1409,189465.0
2017-03-08 15:50:00,63.36,63.44,63.3,63.43,675302.0,51.1409,51.2055,51.0925,51.1974,675302.0
2017-03-09 09:30:00,64.47,64.75,63.8,64.69,846414.0,52.0368,52.2628,51.496,52.2144,846414.0
2017-03-09 09:40:00,64.68,64.68,64.26,64.39,361263.0,52.2063,52.2063,51.8673,51.9723,361263.0
2017-03-09 09:50:00,64.38,64.51,64.29,64.38,229828.0,51.9642,52.0691,51.8915,51.9642,229828.0
2017-03-09 10:00:00,64.39,64.46,64.2,64.21,339230.0,51.9723,52.0288,51.8189,51.827,339230.0
2017-03-09 10:10:00,64.21,64.24,64.06,64.07,219440.0,51.827,51.8512,51.7059,51.714,219440.0
2017-03-09 10:20:00,64.07,64.12,63.93,64.0,224264.0,51.714,51.7543,51.601,51.6575,224264.0
2017-03-09 10:30:00,64.0,64.01,63.8,63.85,128389.0,51.6575,51.6655,51.496,51.5364,128389.0
2017-03-09 10:40:00,63.84,63.96,63.79,63.93,203241.0,51.5283,51.6252,51.488,51.601,203241.0
2017-03-09 10:50:00,63.93,63.96,63.86,63.9,120063.0,51.601,51.6252,51.5445,51.5767,120063.0
2017-03-09 11:00:00,63.9,63.91,63.73,63.81,185529.0,51.5767,51.5848,51.4395,51.5041,185529.0
2017-03-09 11:10:00,63.8,63.92,63.79,63.82,174671.0,51.496,51.5929,51.488,51.5122,174671.0
2017-03-09 11:20:00,63.81,63.82,63.69,63.72,96799.0,51.5041,51.5122,51.4072,51.4315,96799.0
2017-03-09 11:30:00,63.72,63.75,63.62,63.65,129115.0,51.4315,51.4557,51.3507,51.375,129115.0
2017-03-09 11:40:00,63.65,63.75,63.63,63.71,123771.0,51.375,51.4557,51.3588,51.4234,123771.0
2017-03-09 11:50:00,63.71,63.73,63.51,63.51,189713.0,51.4234,51.4395,51.262,51.262,189713.0
2017-03-09 12:00:00,63.51,63.61,63.5,63.54,167181.0,51.262,51.3427,51.2539,51.2862,167181.0
2017-03-09 12:10:00,63.54,63.55,63.34,63.4,271580.0,51.2862,51.2942,51.1247,51.1732,271580.0
2017-03-09 12:20:00,63.41,63.42,63.33,63.37,115593.0,51.1812,51.1893,51.1167,51.149,115593.0
2017-03-09 12:30:00,63.37,63.45,63.36,63.44,180448.0,51.149,51.2135,51.1409,51.2055,180448.0
2017-03-09 12:40:00,63.44,63.45,63.33,63.35,119137.0,51.2055,51.2135,51.1167,51.1328,119137.0
2017-03-09 12:50:00,63.35,63.38,63.25,63.3,138130.0,51.1328,51.157,51.0521,51.0925,138130.0
2017-03-09 13:00:00,63.3,63.38,63.29,63.37,80548.0,51.0925,51.157,51.0844,51.149,80548.0
2017-03-09 13:10:00,63.38,63.39,63.28,63.3,77175.0,51.157,51.1651,51.0763,51.0925,77175.0
2017-03-09 13:20:00,63.3,63.36,63.24,63.24,124475.0,51.0925,51.1409,51.044,51.044,124475.0
2017-03-09 13:30:00,63.25,63.28,63.2,63.27,64389.0,51.0521,51.0763,51.0117,51.0682,64389.0
2017-03-09 13:40:00,63.27,63.31,63.25,63.28,53407.0,51.0682,51.1005,51.0521,51.0763,53407.0
2017-03-09 13:50:00,63.28,63.31,63.25,63.26,70858.0,51.0763,51.1005,51.0521,51.0602,70858.0
2017-03-09 14:00:00,63.27,63.3,63.11,63.13,143370.0,51.0682,51.0925,50.9391,50.9552,143370.0
2017-03-09 14:10:00,63.13,63.14,62.95,63.06,187028.0,50.9552,50.9633,50.81,50.8987,187028.0
2017-03-09 14:20:00,63.05,63.15,63.02,63.12,153486.0,50.8907,50.9714,50.8665,50.9472,153486.0
2017-03-09 14:30:00,63.13,63.14,63.01,63.09,132515.0,50.9552,50.9633,50.8584,50.923,132515.0
2017-03-09 14:40:00,63.09,63.19,63.06,63.19,81266.0,50.923,51.0037,50.8987,51.0037,81266.0
2017-03-09 14:50:00,63.18,63.22,63.12,63.22,97502.0,50.9956,51.0279,50.9472,51.0279,97502.0
2017-03-09 15:00:00,63.22,63.29,63.2,63.27,95941.0,51.0279,51.0844,51.0117,51.0682,95941.0
2017-03-09 15:10:00,63.27,63.29,63.24,63.28,97269.0,51.0682,51.0844,51.044,51.0763,97269.0
2017-03-09 15:20:00,63.28,63.28,63.24,63.27,109218.0,51.0763,51.0763,51.044,51.0682,109218.0
2017-03-09 15:30:00,63.27,63.43,63.26,63.36,189421.0,51.0682,51.1974,51.0602,51.1409,189421.0
2017-03-09 15:40:00,63.35,63.37,63.29,63.3,302566.0,51.1328,51.149,51.0844,51.0925,302566.0
2017-03-09 15:50:00,63.29,63.3,63.19,63.2,677015.0,51.0844,51.0925,51.0037,51.0117,677015.0
2017-03-10 09:30:00,63.29,63.39,63.06,63.22,167010.0,51.0844,51.1651,50.8987,51.0279,167010.0
2017-03-10 09:40:00,63.2,63.3,63.06,63.29,126221.0,51.0117,51.0925,50.8987,51.0844,126221.0
2017-03-10 09:50:00,63.29,63.4,63.23,63.26,71710.0,51.0844,51.1732,51.036,51.0602,71710.0
2017-03-10 10:00:00,63.26,63.37,63.25,63.32,103716.0,51.0602,51.149,51.0521,51.1086,103716.0
2017-03-10 10:10:00,63.33,63.34,63.11,63.12,134730.0,51.1167,51.1247,50.9391,50.9472,134730.0
2017-03-10 10:20:00,63.12,63.17,63.03,63.11,123674.0,50.9472,50.9875,50.8745,50.9391,123674.0
2017-03-10 10:30:00,63.09,63.19,63.06,63.15,52966.0,50.923,51.0037,50.8987,50.9714,52966.0
2017-03-10 10:40:00,63.16,63.24,63.07,63.07,77778.0,50.9795,51.044,50.9068,50.9068,77778.0
2017-03-10 10:50:00,63.07,63.15,63.05,63.06,54609.0,50.9068,50.9714,50.8907,50.8987,54609.0
2017-03-10 11:00:00,63.05,63.11,62.98,63.08,65899.0,50.8907,50.9391,50.8342,50.9149,65899.0
2017-03-10 11:10:00,63.08,63.08,62.95,62.98,90782.0,50.9149,50.9149,50.81,50.8342,90782.0
2017-03-10 11:20:00,62.98,63.08,62.94,63.06,116040.0,50.8342,50.9149,50.8019,50.8987,116040.0
2017-03-10 11:30:00,63.06,63.12,62.98,63.01,150711.0,50.8987,50.9472,50.8342,50.8584,150711.0
2017-03-10 11:40:00,63.02,63.11,62.97,63.09,146337.0,50.8665,50.9391,50.8261,50.923,146337.0
2017-03-10 11:50:00,63.1,63.16,63.04,63.11,171786.0,50.931,50.9795,50.8826,50.9391,171786.0
2017-03-10 12:00:00,63.11,63.21,63.11,63.2,80339.0,50.9391,51.0198,50.9391,51.0117,80339.0
2017-03-10 12:10:00,63.21,63.21,63.12,63.14,132907.0,51.0198,51.0198,50.9472,50.9633,132907.0
2017-03-10 12:20:00,63.14,63.24,63.13,63.23,45056.0,50.9633,51.044,50.9552,51.036,45056.0
2017-03-10 12:30:00,63.24,63.24,63.16,63.17,63765.0,51.044,51.044,50.9795,50.9875,63765.0
2017-03-10 12:40:00,63.17,63.19,63.08,63.17,80244.0,50.9875,51.0037,50.9149,50.9875,80244.0
2017-03-10 12:50:00,63.17,63.17,62.96,62.99,68278.0,50.9875,50.9875,50.818,50.8422,68278.0
2017-03-10 13:00:00,63.0,63.02,62.87,62.93,63708.0,50.8503,50.8665,50.7454,50.7938,63708.0
2017-03-10 13:10:00,62.94,63.02,62.93,62.97,34920.0,50.8019,50.8665,50.7938,50.8261,34920.0
2017-03-10 13:20:00,62.98,63.03,62.96,63.02,38368.0,50.8342,50.8745,50.818,50.8665,38368.0
2017-03-10 13:30:00,63.03,63.04,62.97,62.99,50839.0,50.8745,50.8826,50.8261,50.8422,50839.0
2017-03-10 13:40:00,62.99,63.09,62.97,63.09,94719.0,50.8422,50.923,50.8261,50.923,94719.0
2017-03-10 13:50:00,63.09,63.09,63.04,63.08,55098.0,50.923,50.923,50.8826,50.9149,55098.0
2017-03-10 14:00:00,63.09,63.1,63.03,63.06,84311.0,50.923,50.931,50.8745,50.8987,84311.0
2017-03-10 14:10:00,63.06,63.16,63.05,63.14,58915.0,50.8987,50.9795,50.8907,50.9633,58915.0
2017-03-10 14:20:00,63.13,63.22,63.11,63.14,134893.0,50.9552,51.0279,50.9391,50.9633,134893.0
2017-03-10 14:30:00,63.15,63.21,63.09,63.18,69115.0,50.9714,51.0198,50.923,50.9956,69115.0
2017-03-10 14:40:00,63.17,63.19,63.13,63.17,84547.0,50.9875,51.0037,50.9552,50.9875,84547.0
2017-03-10 14:50:00,63.17,63.18,63.06,63.08,80322.0,50.9875,50.9956,50.8987,50.9149,80322.0
2017-03-10 15:00:00,63.09,63.16,63.09,63.12,70866.0,50.923,50.9795,50.923,50.9472,70866.0
2017-03-10 15:10:00,63.11,63.17,63.09,63.09,64785.0,50.9391,50.9875,50.923,50.923,64785.0
2017-03-10 15:20:00,63.1,63.15,63.08,63.12,127229.0,50.931,50.9714,50.9149,50.9472,127229.0
2017-03-10 15:30:00,63.12,63.14,63.05,63.06,91503.0,50.9472,50.9633,50.8907,50.8987,91503.0
2017-03-10 15:40:00,63.06,63.07,62.91,63.03,239763.0,50.8987,50.9068,50.7777,50.8745,239763.0
2017-03-10 15:50:00,63.03,63.12,63.02,63.1,399518.0,50.8745,50.9472,50.8665,50.931,399518.0
2017-03-13 09:30:00,61.97,62.67,61.81,62.6,537522.0,50.2723,50.8402,50.1425,50.7834,537522.0
2017-03-13 09:40:00,62.6,62.74,62.5,62.63,395127.0,50.7834,50.8969,50.7023,50.8077,395127.0
2017-03-13 09:50:00,62.63,62.78,62.58,62.68,251684.0,50.8077,50.9294,50.7671,50.8483,251684.0
2017-03-13 10:00:00,62.68,62.95,62.68,62.81,309486.0,50.8483,51.0673,50.8483,50.9537,309486.0
2017-03-13 10:10:00,62.82,62.94,62.8,62.82,200271.0,50.9618,51.0592,50.9456,50.9618,200271.0
2017-03-13 10:20:00,62.82,62.91,62.81,62.9,224338.0,50.9618,51.0349,50.9537,51.0267,224338.0
2017-03-13 10:30:00,62.9,62.99,62.86,62.9,343759.0,51.0267,51.0998,50.9943,51.0267,343759.0
2017-03-13 10:40:00,62.9,63.16,62.88,63.1,252835.0,51.0267,51.2377,51.0105,51.189,252835.0
2017-03-13 10:50:00,63.09,63.21,63.09,63.17,192323.0,51.1809,51.2782,51.1809,51.2458,192323.0
2017-03-13 11:00:00,63.17,63.17,63.07,63.11,174412.0,51.2458,51.2458,51.1647,51.1971,174412.0
2017-03-13 11:10:00,63.12,63.13,62.94,62.98,162679.0,51.2052,51.2133,51.0592,51.0916,162679.0
2017-03-13 11:20:00,62.98,62.99,62.92,62.97,129569.0,51.0916,51.0998,51.043,51.0835,129569.0
2017-03-13 11:30:00,62.97,63.05,62.95,63.05,160772.0,51.0835,51.1484,51.0673,51.1484,160772.0
2017-03-13 11:40:00,63.04,63.1,63.04,63.08,140845.0,51.1403,51.189,51.1403,51.1728,140845.0
2017-03-13 11:50:00,63.08,63.09,63.0,63.01,140554.0,51.1728,51.1809,51.1079,51.116,140554.0
2017-03-13 12:00:00,63.02,63.05,62.99,63.05,102737.0,51.1241,51.1484,51.0998,51.1484,102737.0
2017-03-13 12:10:00,63.05,63.12,63.04,63.05,85615.0,51.1484,51.2052,51.1403,51.1484,85615.0
2017-03-13 12:20:00,63.05,63.1,63.03,63.07,79812.0,51.1484,51.189,51.1322,51.1647,79812.0
2017-03-13 12:30:00,63.08,63.09,62.89,62.9,111766.0,51.1728,51.1809,51.0186,51.0267,111766.0
2017-03-13 12:40:00,62.91,63.05,62.91,63.04,90713.0,51.0349,51.1484,51.0349,51.1403,90713.0
2017-03-13 12:50:00,63.05,63.11,63.04,63.09,82961.0,51.1484,51.1971,51.1403,51.1809,82961.0
2017-03-13 13:00:00,63.09,63.2,63.09,63.18,84660.0,51.1809,51.2701,51.1809,51.2539,84660.0
2017-03-13 13:10:00,63.19,63.19,63.13,63.16,79318.0,51.262,51.262,51.2133,51.2377,79318.0
2017-03-13 13:20:00,63.17,63.24,63.16,63.23,94532.0,51.2458,51.3026,51.2377,51.2945,94532.0
2017-03-13 13:30:00,63.23,63.23,63.15,63.22,107560.0,51.2945,51.2945,51.2296,51.2863,107560.0
2017-03-13 13:40:00,63.23,63.28,63.21,63.22,102689.0,51.2945,51.335,51.2782,51.2863,102689.0
2017-03-13 13:50:00,63.21,63.23,63.17,63.22,103636.0,51.2782,51.2945,51.2458,51.2863,103636.0
2017-03-13 14:00:00,63.23,63.25,63.17,63.23,120458.0,51.2945,51.3107,51.2458,51.2945,120458.0
2017-03-13 14:10:00,63.23,63.26,63.2,63.23,111828.0,51.2945,51.3188,51.2701,51.2945,111828.0
2017-03-13 14:20:00,63.23,63.24,63.16,63.2,125299.0,51.2945,51.3026,51.2377,51.2701,125299.0
2017-03-13 14:30:00,63.2,63.26,63.2,63.25,103918.0,51.2701,51.3188,51.2701,51.3107,103918.0
2017-03-13 14:40:00,63.25,63.3,63.25,63.29,118847.0,51.3107,51.3512,51.3107,51.3431,118847.0
2017-03-13 14:50:00,63.29,63.32,63.28,63.32,105192.0,51.3431,51.3675,51.335,51.3675,105192.0
2017-03-13 15:00:00,63.32,63.33,63.23,63.24,122226.0,51.3675,51.3756,51.2945,51.3026,122226.0
2017-03-13 15:10:00,63.24,63.27,63.21,63.22,136820.0,51.3026,51.3269,51.2782,51.2863,136820.0
2017-03-13 15:20:00,63.22,63.29,63.21,63.28,193243.0,51.2863,51.3431,51.2782,51.335,193243.0
2017-03-13 15:30:00,63.27,63.29,63.26,63.28,226396.0,51.3269,51.3431,51.3188,51.335,226396.0
2017-03-13 15:40:00,63.28,63.32,63.27,63.3,347223.0,51.335,51.3675,51.3269,51.3512,347223.0
2017-03-13 15:50:00,63.3,63.31,63.13,63.19,548045.0,51.3512,51.3594,51.2133,51.262,548045.0
2017-03-14 09:30:00,62.98,63.01,62.67,62.71,160818.0,51.0916,51.116,50.8402,50.8726,160818.0
2017-03-14 09:40:00,62.71,62.75,62.67,62.69,97696.0,50.8726,50.9051,50.8402,50.8564,97696.0
2017-03-14 09:50:00,62.69,62.71,62.58,62.62,110007.0,50.8564,50.8726,50.7671,50.7996,110007.0
2017-03-14 10:00:00,62.62,62.62,62.5,62.53,147696.0,50.7996,50.7996,50.7023,50.7266,147696.0
2017-03-14 10:10:00,62.53,62.71,62.53,62.56,146547.0,50.7266,50.8726,50.7266,50.7509,146547.0
2017-03-14 10:20:00,62.57,62.64,62.56,62.62,83295.0,50.759,50.8158,50.7509,50.7996,83295.0
2017-03-14 10:30:00,62.62,62.72,62.56,62.68,109074.0,50.7996,50.8807,50.7509,50.8483,109074.0
2017-03-14 10:40:00,62.67,62.68,62.55,62.59,117170.0,50.8402,50.8483,50.7428,50.7753,117170.0
2017-03-14 10:50:00,62.59,62.68,62.51,62.67,161333.0,50.7753,50.8483,50.7104,50.8402,161333.0
2017-03-14 11:00:00,62.67,62.7,62.44,62.46,130859.0,50.8402,50.8645,50.6536,50.6698,130859.0
2017-03-14 11:10:00,62.47,62.62,62.41,62.54,164299.0,50.6779,50.7996,50.6292,50.7347,164299.0
2017-03-14 11:20:00,62.54,62.6,62.48,62.56,168420.0,50.7347,50.7834,50.686,50.7509,168420.0
2017-03-14 11:30:00,62.56,62.62,62.54,62.62,80288.0,50.7509,50.7996,50.7347,50.7996,80288.0
2017-03-14 11:40:00,62.63,62.71,62.63,62.7,71871.0,50.8077,50.8726,50.8077,50.8645,71871.0
2017-03-14 11:50:00,62.7,62.75,62.66,62.74,77406.0,50.8645,50.9051,50.832,50.8969,77406.0
2017-03-14 12:00:00,62.74,62.74,62.58,62.59,70748.0,50.8969,50.8969,50.7671,50.7753,70748.0
2017-03-14 12:10:00,62.59,62.6,62.53,62.58,96206.0,50.7753,50.7834,50.7266,50.7671,96206.0
2017-03-14 12:20:00,62.59,62.64,62.56,62.64,65641.0,50.7753,50.8158,50.7509,50.8158,65641.0
2017-03-14 12:30:00,62.63,62.64,62.56,62.58,76476.0,50.8077,50.8158,50.7509,50.7671,76476.0
2017-03-14 12:40:00,62.58,62.64,62.56,62.64,73605.0,50.7671,50.8158,50.7509,50.8158,73605.0
2017-03-14 12:50:00,62.63,62.65,62.6,62.64,66689.0,50.8077,50.8239,50.7834,50.8158,66689.0
2017-03-14 13:00:00,62.64,62.7,62.63,62.69,71287.0,50.8158,50.8645,50.8077,50.8564,71287.0
2017-03-14 13:10:00,62.69,62.81,62.68,62.79,75865.0,50.8564,50.9537,50.8483,50.9375,75865.0
2017-03-14 13:20:00,62.78,62.84,62.77,62.81,76866.0,50.9294,50.9781,50.9213,50.9537,76866.0
2017-03-14 13:30:00,62.81,62.83,62.8,62.82,42947.0,50.9537,50.97,50.9456,50.9618,42947.0
2017-03-14 13:40:00,62.83,62.83,62.79,62.82,61055.0,50.97,50.97,50.9375,50.9618,61055.0
2017-03-14 13:50:00,62.82,62.87,62.81,62.86,79571.0,50.9618,51.0024,50.9537,50.9943,79571.0
2017-03-14 14:00:00,62.87,62.92,62.86,62.92,64009.0,51.0024,51.043,50.9943,51.043,64009.0
2017-03-14 14:10:00,62.91,62.94,62.85,62.88,83942.0,51.0349,51.0592,50.9862,51.0105,83942.0
2017-03-14 14:20:00,62.88,62.95,62.88,62.94,51916.0,51.0105,51.0673,51.0105,51.0592,51916.0
2017-03-14 14:30:00,62.94,63.02,62.94,62.98,105303.0,51.0592,51.1241,51.0592,51.0916,105303.0
2017-03-14 14:40:00,62.98,62.98,62.8,62.81,86654.0,51.0916,51.0916,50.9456,50.9537,86654.0
2017-03-14 14:50:00,62.81,62.88,62.76,62.88,109230.0,50.9537,51.0105,50.9132,51.0105,109230.0
2017-03-14 15:00:00,62.87,62.95,62.87,62.95,92991.0,51.0024,51.0673,51.0024,51.0673,92991.0
2017-03-14 15:10:00,62.95,62.97,62.93,62.96,99030.0,51.0673,51.0835,51.0511,51.0754,99030.0
2017-03-14 15:20:00,62.97,63.0,62.95,63.0,105847.0,51.0835,51.1079,51.0673,51.1079,105847.0
2017-03-14 15:30:00,63.0,63.01,62.95,62.96,203948.0,51.1079,51.116,51.0673,51.0754,203948.0
2017-03-14 15:40:00,62.96,62.99,62.88,62.99,225418.0,51.0754,51.0998,51.0105,51.0998,225418.0
2017-03-14 15:50:00,63.0,63.0,62.86,62.88,399643.0,51.1079,51.1079,50.9943,51.0105,399643.0
2017-03-15 09:30:00,63.09,63.25,62.88,63.0,176049.0,51.1809,51.3107,51.0105,51.1079,176049.0
2017-03-15 09:40:00,62.97,63.07,62.9,63.04,127192.0,51.0835,51.1647,51.0267,51.1403,127192.0
2017-03-15 09:50:00,63.06,63.16,63.06,63.1,147579.0,51.1565,51.2377,51.1565,51.189,147579.0
2017-03-15 10:00:00,63.1,63.27,63.1,63.26,114652.0,51.189,51.3269,51.189,51.3188,114652.0
2017-03-15 10:10:00,63.26,63.3,63.11,63.11,159368.0,51.3188,51.3512,51.1971,51.1971,159368.0
2017-03-15 10:20:00,63.11,63.14,63.06,63.12,110003.0,51.1971,51.2214,51.1565,51.2052,110003.0
2017-03-15 10:30:00,63.12,63.25,63.12,63.24,93005.0,51.2052,51.3107,51.2052,51.3026,93005.0
2017-03-15 10:40:00,63.24,63.28,63.18,63.2,104639.0,51.3026,51.335,51.2539,51.2701,104639.0
2017-03-15 10:50:00,63.2,63.26,63.19,63.26,95387.0,51.2701,51.3188,51.262,51.3188,95387.0
2017-03-15 11:00:00,63.25,63.28,63.19,63.19,99681.0,51.3107,51.335,51.262,51.262,99681.0
2017-03-15 11:10:00,63.2,63.23,63.17,63.2,76522.0,51.2701,51.2945,51.2458,51.2701,76522.0
2017-03-15 11:20:00,63.21,63.27,63.18,63.27,58840.0,51.2782,51.3269,51.2539,51.3269,58840.0
2017-03-15 11:30:00,63.27,63.29,63.23,63.27,107349.0,51.3269,51.3431,51.2945,51.3269,107349.0
2017-03-15 11:40:00,63.28,63.32,63.26,63.29,108770.0,51.335,51.3675,51.3188,51.3431,108770.0
2017-03-15 11:50:00,63.29,63.32,63.27,63.3,78015.0,51.3431,51.3675,51.3269,51.3512,78015.0
2017-03-15 12:00:00,63.3,63.32,63.27,63.3,96626.0,51.3512,51.3675,51.3269,51.3512,96626.0
2017-03-15 12:10:00,63.3,63.37,63.28,63.34,145243.0,51.3512,51.408,51.335,51.3837,145243.0
2017-03-15 12:20:00,63.34,63.37,63.32,63.34,76705.0,51.3837,51.408,51.3675,51.3837,76705.0
2017-03-15 12:30:00,63.34,63.35,63.29,63.29,133061.0,51.3837,51.3918,51.3431,51.3431,133061.0
2017-03-15 12:40:00,63.3,63.32,63.28,63.31,101968.0,51.3512,51.3675,51.335,51.3594,101968.0
2017-03-15 12:50:00,63.31,63.35,63.31,63.35,57599.0,51.3594,51.3918,51.3594,51.3918,57599.0
2017-03-15 13:00:00,63.34,63.39,63.33,63.38,70624.0,51.3837,51.4243,51.3756,51.4161,70624.0
2017-03-15 13:10:00,63.38,63.39,63.24,63.25,62994.0,51.4161,51.4243,51.3026,51.3107,62994.0
2017-03-15 13:20:00,63.26,63.32,63.2,63.31,71034.0,51.3188,51.3675,51.2701,51.3594,71034.0
2017-03-15 13:30:00,63.31,63.35,63.28,63.34,143117.0,51.3594,51.3918,51.335,51.3837,143117.0
2017-03-15 13:40:00,63.35,63.36,63.29,63.35,83197.0,51.3918,51.3999,51.3431,51.3918,83197.0
2017-03-15 13:50:00,63.35,63.35,63.24,63.31,79517.0,51.3918,51.3918,51.3026,51.3594,79517.0
2017-03-15 14:00:00,63.31,63.37,63.13,63.21,143055.0,51.3594,51.408,51.2133,51.2782,143055.0
2017-03-15 14:10:00,63.22,63.34,63.17,63.26,140225.0,51.2863,51.3837,51.2458,51.3188,140225.0
2017-03-15 14:20:00,63.26,63.35,63.25,63.31,115794.0,51.3188,51.3918,51.3107,51.3594,115794.0
2017-03-15 14:30:00,63.31,63.34,63.26,63.33,142194.0,51.3594,51.3837,51.3188,51.3756,142194.0
2017-03-15 14:40:00,63.33,63.39,63.27,63.33,140648.0,51.3756,51.4243,51.3269,51.3756,140648.0
2017-03-15 14:50:00,63.34,63.34,63.15,63.18,160250.0,51.3837,51.3837,51.2296,51.2539,160250.0
2017-03-15 15:00:00,63.17,63.18,63.02,63.1,181159.0,51.2458,51.2539,51.1241,51.189,181159.0
2017-03-15 15:10:00,63.1,63.21,63.03,63.19,145532.0,51.189,51.2782,51.1322,51.262,145532.0
2017-03-15 15:20:00,63.2,63.21,63.13,63.2,165249.0,51.2701,51.2782,51.2133,51.2701,165249.0
2017-03-15 15:30:00,63.21,63.33,63.2,63.27,248848.0,51.2782,51.3756,51.2701,51.3269,248848.0
2017-03-15 15:40:00,63.28,63.32,63.19,63.23,279891.0,51.335,51.3675,51.262,51.2945,279891.0
2017-03-15 15:50:00,63.23,63.29,63.17,63.23,520792.0,51.2945,51.3431,51.2458,51.2945,520792.0
2017-03-16 09:30:00,63.15,63.45,63.05,63.33,170445.0,51.2296,51.4729,51.1484,51.3756,170445.0
2017-03-16 09:40:00,63.33,63.44,63.27,63.41,143137.0,51.3756,51.4648,51.3269,51.4405,143137.0
2017-03-16 09:50:00,63.4,63.44,63.33,63.35,87530.0,51.4324,51.4648,51.3756,51.3918,87530.0
2017-03-16 10:00:00,63.35,63.47,63.31,63.35,79348.0,51.3918,51.4891,51.3594,51.3918,79348.0
2017-03-16 10:10:00,63.35,63.38,63.23,63.26,101034.0,51.3918,51.4161,51.2945,51.3188,101034.0
2017-03-16 10:20:00,63.26,63.26,63.08,63.09,113223.0,51.3188,51.3188,51.1728,51.1809,113223.0
2017-03-16 10:30:00,63.1,63.16,63.07,63.08,107281.0,51.189,51.2377,51.1647,51.1728,107281.0
2017-03-16 10:40:00,63.08,63.19,63.0,63.02,162461.0,51.1728,51.262,51.1079,51.1241,162461.0
2017-03-16 10:50:00,63.03,63.12,63.02,63.1,121171.0,51.1322,51.2052,51.1241,51.189,121171.0
2017-03-16 11:00:00,63.09,63.11,62.87,62.98,140791.0,51.1809,51.1971,51.0024,51.0916,140791.0
2017-03-16 11:10:00,62.99,63.03,62.87,62.89,83827.0,51.0998,51.1322,51.0024,51.0186,83827.0
2017-03-16 11:20:00,62.89,62.95,62.88,62.93,83677.0,51.0186,51.0673,51.0105,51.0511,83677.0
2017-03-16 11:30:00,62.93,63.01,62.9,62.93,112636.0,51.0511,51.116,51.0267,51.0511,112636.0
2017-03-16 11:40:00,62.93,63.04,62.92,63.0,91856.0,51.0511,51.1403,51.043,51.1079,91856.0
2017-03-16 11:50:00,63.0,63.0,62.95,62.97,102831.0,51.1079,51.1079,51.0673,51.0835,102831.0
2017-03-16 12:00:00,62.96,62.98,62.85,62.85,107749.0,51.0754,51.0916,50.9862,50.9862,107749.0
2017-03-16 12:10:00,62.86,62.95,62.86,62.93,53787.0,50.9943,51.0673,50.9943,51.0511,53787.0
2017-03-16 12:20:00,62.93,63.05,62.93,63.0,63427.0,51.0511,51.1484,51.0511,51.1079,63427.0
2017-03-16 12:30:00,63.0,63.07,62.99,63.06,46084.0,51.1079,51.1647,51.0998,51.1565,46084.0
2017-03-16 12:40:00,63.06,63.1,63.06,63.06,67383.0,51.1565,51.189,51.1565,51.1565,67383.0
2017-03-16 12:50:00,63.06,63.07,63.0,63.02,61319.0,51.1565,51.1647,51.1079,51.1241,61319.0
2017-03-16 13:00:00,63.01,63.18,63.01,63.15,161543.0,51.116,51.2539,51.116,51.2296,161543.0
2017-03-16 13:10:00,63.15,63.15,63.06,63.09,135478.0,51.2296,51.2296,51.1565,51.1809,135478.0
2017-03-16 13:20:00,63.09,63.11,63.0,63.01,80516.0,51.1809,51.1971,51.1079,51.116,80516.0
2017-03-16 13:30:00,63.01,63.06,62.97,62.97,91378.0,51.116,51.1565,51.0835,51.0835,91378.0
2017-03-16 13:40:00,62.97,63.04,62.93,63.01,94943.0,51.0835,51.1403,51.0511,51.116,94943.0
2017-03-16 13:50:00,63.02,63.07,63.01,63.01,62068.0,51.1241,51.1647,51.116,51.116,62068.0
2017-03-16 14:00:00,63.01,63.04,63.0,63.02,77905.0,51.116,51.1403,51.1079,51.1241,77905.0
2017-03-16 14:10:00,63.02,63.08,63.01,63.07,67345.0,51.1241,51.1728,51.116,51.1647,67345.0
2017-03-16 14:20:00,63.07,63.08,63.03,63.05,60938.0,51.1647,51.1728,51.1322,51.1484,60938.0
2017-03-16 14:30:00,63.06,63.06,63.02,63.02,88785.0,51.1565,51.1565,51.1241,51.1241,88785.0
2017-03-16 14:40:00,63.01,63.01,62.91,62.93,84953.0,51.116,51.116,51.0349,51.0511,84953.0
2017-03-16 14:50:00,62.94,62.94,62.82,62.84,114926.0,51.0592,51.0592,50.9618,50.9781,114926.0
2017-03-16 15:00:00,62.84,62.87,62.77,62.86,94298.0,50.9781,51.0024,50.9213,50.9943,94298.0
2017-03-16 15:10:00,62.87,62.91,62.86,62.89,86702.0,51.0024,51.0349,50.9943,51.0186,86702.0
2017-03-16 15:20:00,62.89,62.94,62.87,62.88,164845.0,51.0186,51.0592,51.0024,51.0105,164845.0
2017-03-16 15:30:00,62.88,62.96,62.86,62.94,180076.0,51.0105,51.0754,50.9943,51.0592,180076.0
2017-03-16 15:40:00,62.95,62.97,62.91,62.91,199766.0,51.0673,51.0835,51.0349,51.0349,199766.0
2017-03-16 15:50:00,62.91,62.93,62.83,62.92,421563.0,51.0349,51.0511,50.97,51.043,421563.0
2017-03-17 09:30:00,62.64,62.64,62.09,62.16,1221037.0,50.8158,50.8158,50.3696,50.4264,1221037.0
2017-03-17 09:40:00,62.16,62.26,62.03,62.26,138555.0,50.4264,50.5076,50.321,50.5076,138555.0
2017-03-17 09:50:00,62.26,62.44,62.2,62.31,240336.0,50.5076,50.6536,50.4589,50.5481,240336.0
2017-03-17 10:00:00,62.32,62.44,62.29,62.43,136232.0,50.5562,50.6536,50.5319,50.6455,136232.0
2017-03-17 10:10:00,62.43,62.44,62.18,62.22,144264.0,50.6455,50.6536,50.4427,50.4751,144264.0
2017-03-17 10:20:00,62.22,62.36,62.17,62.27,107116.0,50.4751,50.5887,50.4345,50.5157,107116.0
2017-03-17 10:30:00,62.26,62.35,62.24,62.32,108429.0,50.5076,50.5806,50.4913,50.5562,108429.0
2017-03-17 10:40:00,62.32,62.34,62.22,62.22,123239.0,50.5562,50.5725,50.4751,50.4751,123239.0
2017-03-17 10:50:00,62.22,62.24,62.14,62.16,109095.0,50.4751,50.4913,50.4102,50.4264,109095.0
2017-03-17 11:00:00,62.15,62.23,62.09,62.21,122215.0,50.4183,50.4832,50.3696,50.467,122215.0
2017-03-17 11:10:00,62.21,62.27,62.15,62.18,95147.0,50.467,50.5157,50.4183,50.4427,95147.0
2017-03-17 11:20:00,62.19,62.31,62.17,62.29,88370.0,50.4508,50.5481,50.4345,50.5319,88370.0
2017-03-17 11:30:00,62.28,62.33,62.25,62.31,100217.0,50.5238,50.5643,50.4994,50.5481,100217.0
2017-03-17 11:40:00,62.31,62.36,62.29,62.34,75259.0,50.5481,50.5887,50.5319,50.5725,75259.0
2017-03-17 11:50:00,62.34,62.44,62.31,62.44,95861.0,50.5725,50.6536,50.5481,50.6536,95861.0
2017-03-17 12:00:00,62.44,62.46,62.39,62.44,57229.0,50.6536,50.6698,50.613,50.6536,57229.0
2017-03-17 12:10:00,62.45,62.51,62.43,62.51,73751.0,50.6617,50.7104,50.6455,50.7104,73751.0
2017-03-17 12:20:00,62.51,62.57,62.48,62.51,106501.0,50.7104,50.759,50.686,50.7104,106501.0
2017-03-17 12:30:00,62.51,62.52,62.43,62.43,71190.0,50.7104,50.7185,50.6455,50.6455,71190.0
2017-03-17 12:40:00,62.43,62.53,62.42,62.53,78476.0,50.6455,50.7266,50.6374,50.7266,78476.0
2017-03-17 12:50:00,62.53,62.54,62.44,62.47,84360.0,50.7266,50.7347,50.6536,50.6779,84360.0
2017-03-17 13:00:00,62.47,62.56,62.47,62.55,107324.0,50.6779,50.7509,50.6779,50.7428,107324.0
2017-03-17 13:10:00,62.55,62.64,62.55,62.63,194092.0,50.7428,50.8158,50.7428,50.8077,194092.0
2017-03-17 13:20:00,62.62,62.69,62.59,62.63,84249.0,50.7996,50.8564,50.7753,50.8077,84249.0
2017-03-17 13:30:00,62.62,62.68,62.6,62.67,81987.0,50.7996,50.8483,50.7834,50.8402,81987.0
2017-03-17 13:40:00,62.67,62.75,62.66,62.72,94375.0,50.8402,50.9051,50.832,50.8807,94375.0
2017-03-17 13:50:00,62.73,62.75,62.65,62.69,92916.0,50.8888,50.9051,50.8239,50.8564,92916.0
2017-03-17 14:00:00,62.68,62.79,62.66,62.78,107263.0,50.8483,50.9375,50.832,50.9294,107263.0
2017-03-17 14:10:00,62.78,62.89,62.78,62.89,147637.0,50.9294,51.0186,50.9294,51.0186,147637.0
2017-03-17 14:20:00,62.9,63.05,62.84,62.88,334883.0,51.0267,51.1484,50.9781,51.0105,334883.0
2017-03-17 14:30:00,62.88,62.97,62.87,62.91,124816.0,51.0105,51.0835,51.0024,51.0349,124816.0
2017-03-17 14:40:00,62.91,63.0,62.88,62.88,122140.0,51.0349,51.1079,51.0105,51.0105,122140.0
2017-03-17 14:50:00,62.88,62.88,62.82,62.83,88564.0,51.0105,51.0105,50.9618,50.97,88564.0
2017-03-17 15:00:00,62.84,62.88,62.82,62.85,96471.0,50.9781,51.0105,50.9618,50.9862,96471.0
2017-03-17 15:10:00,62.84,62.85,62.78,62.81,115706.0,50.9781,50.9862,50.9294,50.9537,115706.0
2017-03-17 15:20:00,62.82,62.82,62.57,62.57,260225.0,50.9618,50.9618,50.759,50.759,260225.0
2017-03-17 15:30:00,62.57,62.61,62.35,62.4,452314.0,50.759,50.7915,50.5806,50.6211,452314.0
2017-03-17 15:40:00,62.41,62.49,62.2,62.46,509787.0,50.6292,50.6941,50.4589,50.6698,509787.0
2017-03-17 15:50:00,62.45,62.51,62.36,62.41,1057667.0,50.6617,50.7104,50.5887,50.6292,1057667.0
2017-03-20 09:30:00,62.21,62.28,61.98,62.03,164800.0,50.467,50.5238,50.2804,50.321,164800.0
2017-03-20 09:40:00,62.03,62.05,61.88,62.0,207322.0,50.321,50.3372,50.1993,50.2966,207322.0
2017-03-20 09:50:00,62.0,62.25,61.99,62.24,107951.0,50.2966,50.4994,50.2885,50.4913,107951.0
2017-03-20 10:00:00,62.23,62.3,62.19,62.27,87076.0,50.4832,50.54,50.4508,50.5157,87076.0
2017-03-20 10:10:00,62.27,62.42,62.26,62.38,116028.0,50.5157,50.6374,50.5076,50.6049,116028.0
2017-03-20 10:20:00,62.39,62.5,62.38,62.46,86400.0,50.613,50.7023,50.6049,50.6698,86400.0
2017-03-20 10:30:00,62.46,62.48,62.35,62.42,126412.0,50.6698,50.686,50.5806,50.6374,126412.0
2017-03-20 10:40:00,62.42,62.44,62.36,62.37,125522.0,50.6374,50.6536,50.5887,50.5968,125522.0
2017-03-20 10:50:00,62.37,62.49,62.36,62.48,142193.0,50.5968,50.6941,50.5887,50.686,142193.0
2017-03-20 11:00:00,62.48,62.58,62.47,62.58,103813.0,50.686,50.7671,50.6779,50.7671,103813.0
2017-03-20 11:10:00,62.58,62.58,62.48,62.51,73909.0,50.7671,50.7671,50.686,50.7104,73909.0
2017-03-20 11:20:00,62.52,62.61,62.48,62.61,107690.0,50.7185,50.7915,50.686,50.7915,107690.0
2017-03-20 11:30:00,62.6,62.65,62.59,62.63,72371.0,50.7834,50.8239,50.7753,50.8077,72371.0
2017-03-20 11:40:00,62.63,62.69,62.59,62.69,67047.0,50.8077,50.8564,50.7753,50.8564,67047.0
2017-03-20 11:50:00,62.69,62.75,62.67,62.73,64274.0,50.8564,50.9051,50.8402,50.8888,64274.0
2017-03-20 12:00:00,62.74,62.76,62.68,62.76,76667.0,50.8969,50.9132,50.8483,50.9132,76667.0
2017-03-20 12:10:00,62.76,62.8,62.69,62.7,86212.0,50.9132,50.9456,50.8564,50.8645,86212.0
2017-03-20 12:20:00,62.69,62.8,62.69,62.77,65607.0,50.8564,50.9456,50.8564,50.9213,65607.0
2017-03-20 12:30:00,62.76,62.82,62.76,62.82,49938.0,50.9132,50.9618,50.9132,50.9618,49938.0
2017-03-20 12:40:00,62.81,62.84,62.72,62.73,79260.0,50.9537,50.9781,50.8807,50.8888,79260.0
2017-03-20 12:50:00,62.72,62.72,62.63,62.65,55607.0,50.8807,50.8807,50.8077,50.8239,55607.0
2017-03-20 13:00:00,62.64,62.67,62.58,62.62,61104.0,50.8158,50.8402,50.7671,50.7996,61104.0
2017-03-20 13:10:00,62.61,62.64,62.54,62.54,38479.0,50.7915,50.8158,50.7347,50.7347,38479.0
2017-03-20 13:20:00,62.55,62.56,62.49,62.5,41754.0,50.7428,50.7509,50.6941,50.7023,41754.0
2017-03-20 13:30:00,62.5,62.56,62.49,62.51,53935.0,50.7023,50.7509,50.6941,50.7104,53935.0
2017-03-20 13:40:00,62.51,62.51,62.37,62.44,167181.0,50.7104,50.7104,50.5968,50.6536,167181.0
2017-03-20 13:50:00,62.43,62.5,62.42,62.48,62612.0,50.6455,50.7023,50.6374,50.686,62612.0
2017-03-20 14:00:00,62.48,62.55,62.46,62.55,51905.0,50.686,50.7428,50.6698,50.7428,51905.0
2017-03-20 14:10:00,62.54,62.55,62.51,62.51,62296.0,50.7347,50.7428,50.7104,50.7104,62296.0
2017-03-20 14:20:00,62.52,62.54,62.46,62.47,142913.0,50.7185,50.7347,50.6698,50.6779,142913.0
2017-03-20 14:30:00,62.47,62.54,62.43,62.46,94152.0,50.6779,50.7347,50.6455,50.6698,94152.0
2017-03-20 14:40:00,62.46,62.51,62.43,62.45,94668.0,50.6698,50.7104,50.6455,50.6617,94668.0
2017-03-20 14:50:00,62.45,62.49,62.41,62.45,80929.0,50.6617,50.6941,50.6292,50.6617,80929.0
2017-03-20 15:00:00,62.46,62.47,62.41,62.43,112538.0,50.6698,50.6779,50.6292,50.6455,112538.0
2017-03-20 15:10:00,62.43,62.58,62.43,62.56,104122.0,50.6455,50.7671,50.6455,50.7509,104122.0
2017-03-20 15:20:00,62.56,62.62,62.48,62.61,139494.0,50.7509,50.7996,50.686,50.7915,139494.0
2017-03-20 15:30:00,62.61,62.66,62.6,62.62,77828.0,50.7915,50.832,50.7834,50.7996,77828.0
2017-03-20 15:40:00,62.62,62.62,62.47,62.49,154049.0,50.7996,50.7996,50.6779,50.6941,154049.0
2017-03-20 15:50:00,62.49,62.54,62.34,62.37,373404.0,50.6941,50.7347,50.5725,50.5968,373404.0
2017-03-21 09:30:00,62.68,62.68,62.52,62.52,97150.0,50.8483,50.8483,50.7185,50.7185,97150.0
2017-03-21 09:40:00,62.51,62.58,62.44,62.5,188047.0,50.7104,50.7671,50.6536,50.7023,188047.0
2017-03-21 09:50:00,62.5,62.56,62.49,62.52,102056.0,50.7023,50.7509,50.6941,50.7185,102056.0
2017-03-21 10:00:00,62.52,62.57,62.44,62.54,128871.0,50.7185,50.759,50.6536,50.7347,128871.0
2017-03-21 10:10:00,62.53,62.54,62.34,62.43,80321.0,50.7266,50.7347,50.5725,50.6455,80321.0
2017-03-21 10:20:00,62.44,62.48,62.28,62.32,94091.0,50.6536,50.686,50.5238,50.5562,94091.0
2017-03-21 10:30:00,62.32,62.34,62.17,62.23,163115.0,50.5562,50.5725,50.4345,50.4832,163115.0
2017-03-21 10:40:00,62.22,62.28,62.22,62.26,110514.0,50.4751,50.5238,50.4751,50.5076,110514.0
2017-03-21 10:50:00,62.27,62.27,62.01,62.07,313484.0,50.5157,50.5157,50.3047,50.3534,313484.0
2017-03-21 11:00:00,62.07,62.12,61.96,61.97,268512.0,50.3534,50.394,50.2642,50.2723,268512.0
2017-03-21 11:10:00,61.97,62.0,61.57,61.59,225982.0,50.2723,50.2966,49.9478,49.964,225982.0
2017-03-21 11:20:00,61.57,61.81,61.56,61.7,178535.0,49.9478,50.1425,49.9397,50.0533,178535.0
2017-03-21 11:30:00,61.69,61.77,61.69,61.71,260679.0,50.0451,50.11,50.0451,50.0614,260679.0
2017-03-21 11:40:00,61.71,61.88,61.69,61.87,176859.0,50.0614,50.1993,50.0451,50.1912,176859.0
2017-03-21 11:50:00,61.87,61.98,61.8,61.98,105925.0,50.1912,50.2804,50.1344,50.2804,105925.0
2017-03-21 12:00:00,61.98,62.1,61.88,62.09,87966.0,50.2804,50.3778,50.1993,50.3696,87966.0
2017-03-21 12:10:00,62.09,62.09,61.89,61.93,98338.0,50.3696,50.3696,50.2074,50.2398,98338.0
2017-03-21 12:20:00,61.93,62.0,61.81,61.86,74892.0,50.2398,50.2966,50.1425,50.1831,74892.0
2017-03-21 12:30:00,61.87,61.94,61.83,61.87,71786.0,50.1912,50.248,50.1587,50.1912,71786.0
2017-03-21 12:40:00,61.88,61.91,61.72,61.74,81407.0,50.1993,50.2236,50.0695,50.0857,81407.0
2017-03-21 12:50:00,61.75,61.92,61.73,61.81,82248.0,50.0938,50.2317,50.0776,50.1425,82248.0
2017-03-21 13:00:00,61.8,61.82,61.74,61.75,97437.0,50.1344,50.1506,50.0857,50.0938,97437.0
2017-03-21 13:10:00,61.74,61.87,61.73,61.87,150339.0,50.0857,50.1912,50.0776,50.1912,150339.0
2017-03-21 13:20:00,61.88,61.97,61.8,61.81,193359.0,50.1993,50.2723,50.1344,50.1425,193359.0
2017-03-21 13:30:00,61.82,61.88,61.81,61.85,74836.0,50.1506,50.1993,50.1425,50.1749,74836.0
2017-03-21 13:40:00,61.85,61.87,61.81,61.87,123307.0,50.1749,50.1912,50.1425,50.1912,123307.0
2017-03-21 13:50:00,61.86,61.88,61.8,61.83,121611.0,50.1831,50.1993,50.1344,50.1587,121611.0
2017-03-21 14:00:00,61.83,61.92,61.78,61.92,97913.0,50.1587,50.2317,50.1182,50.2317,97913.0
2017-03-21 14:10:00,61.92,61.96,61.84,61.94,122788.0,50.2317,50.2642,50.1668,50.248,122788.0
2017-03-21 14:20:00,61.94,61.94,61.81,61.82,83169.0,50.248,50.248,50.1425,50.1506,83169.0
2017-03-21 14:30:00,61.82,61.92,61.82,61.86,100389.0,50.1506,50.2317,50.1506,50.1831,100389.0
2017-03-21 14:40:00,61.86,61.87,61.61,61.68,202754.0,50.1831,50.1912,49.9803,50.037,202754.0
2017-03-21 14:50:00,61.68,61.81,61.62,61.8,127171.0,50.037,50.1425,49.9884,50.1344,127171.0
2017-03-21 15:00:00,61.79,61.85,61.78,61.82,236941.0,50.1263,50.1749,50.1182,50.1506,236941.0
2017-03-21 15:10:00,61.81,61.84,61.74,61.76,149245.0,50.1425,50.1668,50.0857,50.1019,149245.0
2017-03-21 15:20:00,61.77,61.83,61.72,61.82,216542.0,50.11,50.1587,50.0695,50.1506,216542.0
2017-03-21 15:30:00,61.82,61.88,61.81,61.83,337732.0,50.1506,50.1993,50.1425,50.1587,337732.0
2017-03-21 15:40:00,61.83,61.85,61.65,61.68,316562.0,50.1587,50.1749,50.0127,50.037,316562.0
2017-03-21 15:50:00,61.68,61.78,61.6,61.75,508557.0,50.037,50.1182,49.9721,50.0938,508557.0
2017-03-22 09:30:00,61.58,61.58,61.1,61.49,271545.0,49.9559,49.9559,49.5665,49.8829,271545.0
2017-03-22 09:40:00,61.51,61.72,61.46,61.61,113102.0,49.8991,50.0695,49.8586,49.9803,113102.0
2017-03-22 09:50:00,61.62,61.64,61.43,61.49,107979.0,49.9884,50.0046,49.8342,49.8829,107979.0
2017-03-22 10:00:00,61.49,61.61,61.39,61.45,223085.0,49.8829,49.9803,49.8018,49.8505,223085.0
2017-03-22 10:10:00,61.46,61.51,61.35,61.39,173439.0,49.8586,49.8991,49.7693,49.8018,173439.0
2017-03-22 10:20:00,61.38,61.44,61.33,61.38,153039.0,49.7937,49.8423,49.7531,49.7937,153039.0
2017-03-22 10:30:00,61.37,61.49,61.32,61.48,313010.0,49.7856,49.8829,49.745,49.8748,313010.0
2017-03-22 10:40:00,61.48,61.62,61.47,61.57,288702.0,49.8748,49.9884,49.8667,49.9478,288702.0
2017-03-22 10:50:00,61.57,61.73,61.54,61.72,89590.0,49.9478,50.0776,49.9235,50.0695,89590.0
2017-03-22 11:00:00,61.71,61.73,61.64,61.68,107188.0,50.0614,50.0776,50.0046,50.037,107188.0
2017-03-22 11:10:00,61.67,61.74,61.55,61.73,193834.0,50.0289,50.0857,49.9316,50.0776,193834.0
2017-03-22 11:20:00,61.73,61.83,61.7,61.77,122378.0,50.0776,50.1587,50.0533,50.11,122378.0
2017-03-22 11:30:00,61.78,61.8,61.69,61.73,92201.0,50.1182,50.1344,50.0451,50.0776,92201.0
2017-03-22 11:40:00,61.73,61.78,61.68,61.69,106254.0,50.0776,50.1182,50.037,50.0451,106254.0
2017-03-22 11:50:00,61.69,61.73,61.65,61.67,109983.0,50.0451,50.0776,50.0127,50.0289,109983.0
2017-03-22 12:00:00,61.66,61.68,61.61,61.64,86860.0,50.0208,50.037,49.9803,50.0046,86860.0
2017-03-22 12:10:00,61.64,61.64,61.54,61.56,68357.0,50.0046,50.0046,49.9235,49.9397,68357.0
2017-03-22 12:20:00,61.56,61.59,61.51,61.54,76180.0,49.9397,49.964,49.8991,49.9235,76180.0
2017-03-22 12:30:00,61.53,61.54,61.47,61.48,67454.0,49.9154,49.9235,49.8667,49.8748,67454.0
2017-03-22 12:40:00,61.49,61.52,61.41,61.49,85104.0,49.8829,49.9072,49.818,49.8829,85104.0
2017-03-22 12:50:00,61.49,61.54,61.48,61.54,63317.0,49.8829,49.9235,49.8748,49.9235,63317.0
2017-03-22 13:00:00,61.54,61.54,61.41,61.5,91840.0,49.9235,49.9235,49.818,49.891,91840.0
2017-03-22 13:10:00,61.5,61.53,61.46,61.49,98174.0,49.891,49.9154,49.8586,49.8829,98174.0
2017-03-22 13:20:00,61.49,61.53,61.48,61.51,83527.0,49.8829,49.9154,49.8748,49.8991,83527.0
2017-03-22 13:30:00,61.52,61.6,61.49,61.58,105032.0,49.9072,49.9721,49.8829,49.9559,105032.0
2017-03-22 13:40:00,61.59,61.59,61.42,61.51,91653.0,49.964,49.964,49.8261,49.8991,91653.0
2017-03-22 13:50:00,61.5,61.51,61.38,61.4,132797.0,49.891,49.8991,49.7937,49.8099,132797.0
2017-03-22 14:00:00,61.4,61.43,61.36,61.39,161588.0,49.8099,49.8342,49.7774,49.8018,161588.0
2017-03-22 14:10:00,61.4,61.42,61.32,61.32,129850.0,49.8099,49.8261,49.745,49.745,129850.0
2017-03-22 14:20:00,61.33,61.42,61.32,61.37,158277.0,49.7531,49.8261,49.745,49.7856,158277.0
2017-03-22 14:30:00,61.38,61.46,61.34,61.46,134794.0,49.7937,49.8586,49.7612,49.8586,134794.0
2017-03-22 14:40:00,61.47,61.5,61.39,61.4,152026.0,49.8667,49.891,49.8018,49.8099,152026.0
2017-03-22 14:50:00,61.4,61.44,61.37,61.39,152798.0,49.8099,49.8423,49.7856,49.8018,152798.0
2017-03-22 15:00:00,61.4,61.41,61.35,61.39,115636.0,49.8099,49.818,49.7693,49.8018,115636.0
2017-03-22 15:10:00,61.4,61.45,61.38,61.43,144390.0,49.8099,49.8505,49.7937,49.8342,144390.0
2017-03-22 15:20:00,61.43,61.54,61.4,61.47,231446.0,49.8342,49.9235,49.8099,49.8667,231446.0
2017-03-22 15:30:00,61.47,61.48,61.3,61.34,257648.0,49.8667,49.8748,49.7288,49.7612,257648.0
2017-03-22 15:40:00,61.34,61.39,61.28,61.29,377057.0,49.7612,49.8018,49.7125,49.7207,377057.0
2017-03-22 15:50:00,61.29,61.35,61.21,61.23,723287.0,49.7207,49.7693,49.6558,49.672,723287.0
2017-03-23 09:30:00,61.31,61.57,61.25,61.57,149235.0,49.7369,49.9478,49.6882,49.9478,149235.0
2017-03-23 09:40:00,61.57,61.59,61.46,61.49,102891.0,49.9478,49.964,49.8586,49.8829,102891.0
2017-03-23 09:50:00,61.48,61.57,61.45,61.55,107907.0,49.8748,49.9478,49.8505,49.9316,107907.0
2017-03-23 10:00:00,61.56,61.69,61.55,61.69,72253.0,49.9397,50.0451,49.9316,50.0451,72253.0
2017-03-23 10:10:00,61.69,61.69,61.56,61.57,67101.0,50.0451,50.0451,49.9397,49.9478,67101.0
2017-03-23 10:20:00,61.57,61.79,61.57,61.79,108041.0,49.9478,50.1263,49.9478,50.1263,108041.0
2017-03-23 10:30:00,61.79,61.8,61.67,61.78,123195.0,50.1263,50.1344,50.0289,50.1182,123195.0
2017-03-23 10:40:00,61.79,61.88,61.75,61.75,133399.0,50.1263,50.1993,50.0938,50.0938,133399.0
2017-03-23 10:50:00,61.75,61.88,61.74,61.75,167883.0,50.0938,50.1993,50.0857,50.0938,167883.0
2017-03-23 11:00:00,61.75,61.76,61.66,61.75,92510.0,50.0938,50.1019,50.0208,50.0938,92510.0
2017-03-23 11:10:00,61.75,61.88,61.73,61.8,143892.0,50.0938,50.1993,50.0776,50.1344,143892.0
2017-03-23 11:20:00,61.8,61.81,61.72,61.78,185096.0,50.1344,50.1425,50.0695,50.1182,185096.0
2017-03-23 11:30:00,61.78,61.85,61.73,61.85,75210.0,50.1182,50.1749,50.0776,50.1749,75210.0
2017-03-23 11:40:00,61.84,61.88,61.83,61.86,103002.0,50.1668,50.1993,50.1587,50.1831,103002.0
2017-03-23 11:50:00,61.86,61.87,61.76,61.82,76473.0,50.1831,50.1912,50.1019,50.1506,76473.0
2017-03-23 12:00:00,61.81,61.85,61.76,61.79,95654.0,50.1425,50.1749,50.1019,50.1263,95654.0
2017-03-23 12:10:00,61.8,61.86,61.78,61.83,113568.0,50.1344,50.1831,50.1182,50.1587,113568.0
2017-03-23 12:20:00,61.83,61.85,61.76,61.77,78256.0,50.1587,50.1749,50.1019,50.11,78256.0
2017-03-23 12:30:00,61.79,61.82,61.73,61.81,46685.0,50.1263,50.1506,50.0776,50.1425,46685.0
2017-03-23 12:40:00,61.81,61.89,61.81,61.87,85370.0,50.1425,50.2074,50.1425,50.1912,85370.0
2017-03-23 12:50:00,61.87,61.89,61.83,61.87,103075.0,50.1912,50.2074,50.1587,50.1912,103075.0
2017-03-23 13:00:00,61.87,61.9,61.68,61.68,81617.0,50.1912,50.2155,50.037,50.037,81617.0
2017-03-23 13:10:00,61.68,61.79,61.65,61.73,94145.0,50.037,50.1263,50.0127,50.0776,94145.0
2017-03-23 13:20:00,61.74,61.78,61.62,61.62,66165.0,50.0857,50.1182,49.9884,49.9884,66165.0
2017-03-23 13:30:00,61.62,61.74,61.6,61.66,132804.0,49.9884,50.0857,49.9721,50.0208,132804.0
2017-03-23 13:40:00,61.65,61.73,61.62,61.73,104055.0,50.0127,50.0776,49.9884,50.0776,104055.0
2017-03-23 13:50:00,61.73,61.73,61.62,61.64,101021.0,50.0776,50.0776,49.9884,50.0046,101021.0
2017-03-23 14:00:00,61.63,61.66,61.6,61.64,95101.0,49.9965,50.0208,49.9721,50.0046,95101.0
2017-03-23 14:10:00,61.64,61.69,61.6,61.68,101082.0,50.0046,50.0451,49.9721,50.037,101082.0
2017-03-23 14:20:00,61.69,61.71,61.62,61.62,81275.0,50.0451,50.0614,49.9884,49.9884,81275.0
2017-03-23 14:30:00,61.62,61.67,61.59,61.6,108397.0,49.9884,50.0289,49.964,49.9721,108397.0
2017-03-23 14:40:00,61.6,61.69,61.59,61.66,75374.0,49.9721,50.0451,49.964,50.0208,75374.0
2017-03-23 14:50:00,61.66,61.66,61.58,61.59,81791.0,50.0208,50.0208,49.9559,49.964,81791.0
2017-03-23 15:00:00,61.58,61.6,61.41,61.42,159017.0,49.9559,49.9721,49.818,49.8261,159017.0
2017-03-23 15:10:00,61.43,61.44,61.33,61.39,167918.0,49.8342,49.8423,49.7531,49.8018,167918.0
2017-03-23 15:20:00,61.39,61.48,61.33,61.35,186372.0,49.8018,49.8748,49.7531,49.7693,186372.0
2017-03-23 15:30:00,61.35,61.36,61.2,61.28,267079.0,49.7693,49.7774,49.6476,49.7125,267079.0
2017-03-23 15:40:00,61.29,61.48,61.28,61.46,197377.0,49.7207,49.8748,49.7125,49.8586,197377.0
2017-03-23 15:50:00,61.46,61.46,61.31,61.36,404481.0,49.8586,49.8586,49.7369,49.7774,404481.0
2017-03-24 09:30:00,61.5,61.76,61.41,61.53,99982.0,49.891,50.1019,49.818,49.9154,99982.0
2017-03-24 09:40:00,61.54,61.54,61.42,61.51,50332.0,49.9235,49.9235,49.8261,49.8991,50332.0
2017-03-24 09:50:00,61.51,61.55,61.49,61.51,37598.0,49.8991,49.9316,49.8829,49.8991,37598.0
2017-03-24 10:00:00,61.5,61.6,61.46,61.5,99366.0,49.891,49.9721,49.8586,49.891,99366.0
2017-03-24 10:10:00,61.51,61.64,61.49,61.6,76939.0,49.8991,50.0046,49.8829,49.9721,76939.0
2017-03-24 10:20:00,61.6,61.68,61.51,61.63,94726.0,49.9721,50.037,49.8991,49.9965,94726.0
2017-03-24 10:30:00,61.64,61.69,61.59,61.6,96040.0,50.0046,50.0451,49.964,49.9721,96040.0
2017-03-24 10:40:00,61.61,61.77,61.61,61.75,109732.0,49.9803,50.11,49.9803,50.0938,109732.0
2017-03-24 10:50:00,61.74,61.77,61.68,61.71,157557.0,50.0857,50.11,50.037,50.0614,157557.0
2017-03-24 11:00:00,61.71,61.76,61.66,61.71,145505.0,50.0614,50.1019,50.0208,50.0614,145505.0
2017-03-24 11:10:00,61.7,61.7,61.59,61.6,59837.0,50.0533,50.0533,49.964,49.9721,59837.0
2017-03-24 11:20:00,61.6,61.65,61.59,61.62,67386.0,49.9721,50.0127,49.964,49.9884,67386.0
2017-03-24 11:30:00,61.62,61.63,61.48,61.5,140837.0,49.9884,49.9965,49.8748,49.891,140837.0
2017-03-24 11:40:00,61.51,61.55,61.5,61.54,65403.0,49.8991,49.9316,49.891,49.9235,65403.0
2017-03-24 11:50:00,61.55,61.56,61.5,61.52,60045.0,49.9316,49.9397,49.891,49.9072,60045.0
2017-03-24 12:00:00,61.52,61.58,61.44,61.51,2349493.0,49.9072,49.9559,49.8423,49.8991,2349493.0
2017-03-24 12:10:00,61.51,61.58,61.29,61.33,241452.0,49.8991,49.9559,49.7207,49.7531,241452.0
2017-03-24 12:20:00,61.33,61.34,61.21,61.29,218059.0,49.7531,49.7612,49.6558,49.7207,218059.0
2017-03-24 12:30:00,61.31,61.36,61.24,61.35,103694.0,49.7369,49.7774,49.6801,49.7693,103694.0
2017-03-24 12:40:00,61.35,61.36,61.27,61.34,88198.0,49.7693,49.7774,49.7044,49.7612,88198.0
2017-03-24 12:50:00,61.34,61.36,61.26,61.29,84446.0,49.7612,49.7774,49.6963,49.7207,84446.0
2017-03-24 13:00:00,61.3,61.32,61.22,61.25,68417.0,49.7288,49.745,49.6639,49.6882,68417.0
2017-03-24 13:10:00,61.25,61.25,61.03,61.03,142526.0,49.6882,49.6882,49.5097,49.5097,142526.0
2017-03-24 13:20:00,61.03,61.1,61.01,61.09,137225.0,49.5097,49.5665,49.4935,49.5584,137225.0
2017-03-24 13:30:00,61.09,61.13,61.07,61.11,80427.0,49.5584,49.5909,49.5422,49.5746,80427.0
2017-03-24 13:40:00,61.11,61.15,61.1,61.13,58662.0,49.5746,49.6071,49.5665,49.5909,58662.0
2017-03-24 13:50:00,61.14,61.14,60.97,61.0,114493.0,49.599,49.599,49.4611,49.4854,114493.0
2017-03-24 14:00:00,61.0,61.03,60.96,60.96,104195.0,49.4854,49.5097,49.4529,49.4529,104195.0
2017-03-24 14:10:00,60.95,60.98,60.86,60.93,124255.0,49.4448,49.4692,49.3718,49.4286,124255.0
2017-03-24 14:20:00,60.94,60.95,60.85,60.89,114499.0,49.4367,49.4448,49.3637,49.3962,114499.0
2017-03-24 14:30:00,60.88,60.89,60.83,60.84,99639.0,49.388,49.3962,49.3475,49.3556,99639.0
2017-03-24 14:40:00,60.84,60.87,60.8,60.85,139046.0,49.3556,49.3799,49.3231,49.3637,139046.0
2017-03-24 14:50:00,60.86,60.87,60.68,60.78,134416.0,49.3718,49.3799,49.2258,49.3069,134416.0
2017-03-24 15:00:00,60.78,60.8,60.55,60.62,237190.0,49.3069,49.3231,49.1203,49.1771,237190.0
2017-03-24 15:10:00,60.62,60.67,60.44,60.5,222388.0,49.1771,49.2177,49.0311,49.0798,222388.0
2017-03-24 15:20:00,60.5,60.66,60.45,60.6,143649.0,49.0798,49.2096,49.0392,49.1609,143649.0
2017-03-24 15:30:00,60.6,61.02,60.55,61.02,328130.0,49.1609,49.5016,49.1203,49.5016,328130.0
2017-03-24 15:40:00,61.03,61.1,60.87,60.96,347634.0,49.5097,49.5665,49.3799,49.4529,347634.0
2017-03-24 15:50:00,60.95,61.03,60.82,60.9,511812.0,49.4448,49.5097,49.3394,49.4043,511812.0
2017-03-27 09:30:00,60.14,60.31,59.89,59.97,493211.0,48.7877,48.9256,48.5849,48.6498,493211.0
2017-03-27 09:40:00,59.96,60.37,59.92,60.29,200119.0,48.6417,48.9743,48.6093,48.9094,200119.0
2017-03-27 09:50:00,60.3,60.47,60.28,60.4,224799.0,48.9175,49.0554,48.9013,48.9987,224799.0
2017-03-27 10:00:00,60.42,60.55,60.38,60.52,142048.0,49.0149,49.1203,48.9824,49.096,142048.0
2017-03-27 10:10:00,60.52,60.59,60.47,60.49,143738.0,49.096,49.1528,49.0554,49.0717,143738.0
2017-03-27 10:20:00,60.49,60.55,60.44,60.49,192168.0,49.0717,49.1203,49.0311,49.0717,192168.0
2017-03-27 10:30:00,60.49,60.56,60.45,60.45,216914.0,49.0717,49.1285,49.0392,49.0392,216914.0
2017-03-27 10:40:00,60.45,60.5,60.42,60.42,142495.0,49.0392,49.0798,49.0149,49.0149,142495.0
2017-03-27 10:50:00,60.43,60.65,60.42,60.63,149510.0,49.023,49.2015,49.0149,49.1852,149510.0
2017-03-27 11:00:00,60.63,60.63,60.53,60.56,118565.0,49.1852,49.1852,49.1041,49.1285,118565.0
2017-03-27 11:10:00,60.56,60.71,60.52,60.68,128428.0,49.1285,49.2501,49.096,49.2258,128428.0
2017-03-27 11:20:00,60.69,60.72,60.6,60.7,132991.0,49.2339,49.2583,49.1609,49.242,132991.0
2017-03-27 11:30:00,60.7,60.77,60.68,60.69,229018.0,49.242,49.2988,49.2258,49.2339,229018.0
2017-03-27 11:40:00,60.7,60.79,60.68,60.74,283650.0,49.242,49.315,49.2258,49.2745,283650.0
2017-03-27 11:50:00,60.73,60.79,60.66,60.77,188055.0,49.2664,49.315,49.2096,49.2988,188055.0
2017-03-27 12:00:00,60.77,60.84,60.7,60.81,214937.0,49.2988,49.3556,49.242,49.3313,214937.0
2017-03-27 12:10:00,60.81,60.82,60.73,60.8,102682.0,49.3313,49.3394,49.2664,49.3231,102682.0
2017-03-27 12:20:00,60.8,60.81,60.68,60.68,87726.0,49.3231,49.3313,49.2258,49.2258,87726.0
2017-03-27 12:30:00,60.69,60.69,60.64,60.66,69518.0,49.2339,49.2339,49.1934,49.2096,69518.0
2017-03-27 12:40:00,60.66,60.72,60.66,60.7,60208.0,49.2096,49.2583,49.2096,49.242,60208.0
2017-03-27 12:50:00,60.7,60.79,60.69,60.73,95433.0,49.242,49.315,49.2339,49.2664,95433.0
2017-03-27 13:00:00,60.73,60.84,60.72,60.81,126409.0,49.2664,49.3556,49.2583,49.3313,126409.0
2017-03-27 13:10:00,60.81,60.82,60.76,60.81,68928.0,49.3313,49.3394,49.2907,49.3313,68928.0
2017-03-27 13:20:00,60.81,60.91,60.72,60.75,87351.0,49.3313,49.4124,49.2583,49.2826,87351.0
2017-03-27 13:30:00,60.75,60.76,60.61,60.61,72169.0,49.2826,49.2907,49.169,49.169,72169.0
2017-03-27 13:40:00,60.61,60.71,60.61,60.67,46412.0,49.169,49.2501,49.169,49.2177,46412.0
2017-03-27 13:50:00,60.68,60.73,60.65,60.7,60098.0,49.2258,49.2664,49.2015,49.242,60098.0
2017-03-27 14:00:00,60.7,60.76,60.69,60.73,54700.0,49.242,49.2907,49.2339,49.2664,54700.0
2017-03-27 14:10:00,60.72,60.72,60.59,60.61,91189.0,49.2583,49.2583,49.1528,49.169,91189.0
2017-03-27 14:20:00,60.62,60.67,60.59,60.66,77520.0,49.1771,49.2177,49.1528,49.2096,77520.0
2017-03-27 14:30:00,60.65,60.72,60.64,60.72,83780.0,49.2015,49.2583,49.1934,49.2583,83780.0
2017-03-27 14:40:00,60.72,60.85,60.71,60.83,66521.0,49.2583,49.3637,49.2501,49.3475,66521.0
2017-03-27 14:50:00,60.83,60.86,60.8,60.85,67131.0,49.3475,49.3718,49.3231,49.3637,67131.0
2017-03-27 15:00:00,60.86,60.93,60.83,60.9,74894.0,49.3718,49.4286,49.3475,49.4043,74894.0
2017-03-27 15:10:00,60.9,60.98,60.9,60.98,74353.0,49.4043,49.4692,49.4043,49.4692,74353.0
2017-03-27 15:20:00,60.97,60.98,60.91,60.92,95259.0,49.4611,49.4692,49.4124,49.4205,95259.0
2017-03-27 15:30:00,60.93,61.07,60.88,61.06,196585.0,49.4286,49.5422,49.388,49.5341,196585.0
2017-03-27 15:40:00,61.06,61.12,60.98,60.98,327266.0,49.5341,49.5827,49.4692,49.4692,327266.0
2017-03-27 15:50:00,60.98,61.01,60.9,60.97,362074.0,49.4692,49.4935,49.4043,49.4611,362074.0
2017-03-28 09:30:00,60.69,61.33,60.62,61.21,177320.0,49.2339,49.7531,49.1771,49.6558,177320.0
2017-03-28 09:40:00,61.21,61.32,61.06,61.29,246215.0,49.6558,49.745,49.5341,49.7207,246215.0
2017-03-28 09:50:00,61.31,61.44,61.21,61.37,151262.0,49.7369,49.8423,49.6558,49.7856,151262.0
2017-03-28 10:00:00,61.35,61.55,61.33,61.48,89782.0,49.7693,49.9316,49.7531,49.8748,89782.0
2017-03-28 10:10:00,61.49,61.64,61.47,61.58,116086.0,49.8829,50.0046,49.8667,49.9559,116086.0
2017-03-28 10:20:00,61.58,61.61,61.49,61.58,130645.0,49.9559,49.9803,49.8829,49.9559,130645.0
2017-03-28 10:30:00,61.58,61.66,61.48,61.6,108308.0,49.9559,50.0208,49.8748,49.9721,108308.0
2017-03-28 10:40:00,61.59,61.72,61.54,61.72,119564.0,49.964,50.0695,49.9235,50.0695,119564.0
2017-03-28 10:50:00,61.74,61.78,61.67,61.77,123283.0,50.0857,50.1182,50.0289,50.11,123283.0
2017-03-28 11:00:00,61.77,61.92,61.74,61.87,149028.0,50.11,50.2317,50.0857,50.1912,149028.0
2017-03-28 11:10:00,61.87,61.97,61.87,61.87,98528.0,50.1912,50.2723,50.1912,50.1912,98528.0
2017-03-28 11:20:00,61.88,61.93,61.8,61.81,125381.0,50.1993,50.2398,50.1344,50.1425,125381.0
2017-03-28 11:30:00,61.81,61.84,61.75,61.78,60584.0,50.1425,50.1668,50.0938,50.1182,60584.0
2017-03-28 11:40:00,61.79,61.81,61.74,61.79,68301.0,50.1263,50.1425,50.0857,50.1263,68301.0
2017-03-28 11:50:00,61.79,61.87,61.78,61.84,81560.0,50.1263,50.1912,50.1182,50.1668,81560.0
2017-03-28 12:00:00,61.83,61.88,61.82,61.86,126406.0,50.1587,50.1993,50.1506,50.1831,126406.0
2017-03-28 12:10:00,61.87,61.87,61.8,61.8,63708.0,50.1912,50.1912,50.1344,50.1344,63708.0
2017-03-28 12:20:00,61.8,61.82,61.76,61.76,60385.0,50.1344,50.1506,50.1019,50.1019,60385.0
2017-03-28 12:30:00,61.76,61.84,61.76,61.83,89841.0,50.1019,50.1668,50.1019,50.1587,89841.0
2017-03-28 12:40:00,61.82,61.84,61.75,61.76,71580.0,50.1506,50.1668,50.0938,50.1019,71580.0
2017-03-28 12:50:00,61.77,61.83,61.73,61.83,95719.0,50.11,50.1587,50.0776,50.1587,95719.0
2017-03-28 13:00:00,61.84,61.86,61.83,61.84,93468.0,50.1668,50.1831,50.1587,50.1668,93468.0
2017-03-28 13:10:00,61.85,61.98,61.84,61.97,137378.0,50.1749,50.2804,50.1668,50.2723,137378.0
2017-03-28 13:20:00,61.97,62.02,61.94,61.94,85357.0,50.2723,50.3129,50.248,50.248,85357.0
2017-03-28 13:30:00,61.94,62.01,61.88,62.01,70589.0,50.248,50.3047,50.1993,50.3047,70589.0
2017-03-28 13:40:00,62.01,62.05,61.97,62.02,113989.0,50.3047,50.3372,50.2723,50.3129,113989.0
2017-03-28 13:50:00,62.02,62.19,62.02,62.15,95587.0,50.3129,50.4508,50.3129,50.4183,95587.0
2017-03-28 14:00:00,62.16,62.16,62.07,62.13,91757.0,50.4264,50.4264,50.3534,50.4021,91757.0
2017-03-28 14:10:00,62.13,62.19,62.12,62.17,114564.0,50.4021,50.4508,50.394,50.4345,114564.0
2017-03-28 14:20:00,62.16,62.23,62.15,62.16,103071.0,50.4264,50.4832,50.4183,50.4264,103071.0
2017-03-28 14:30:00,62.16,62.22,62.1,62.2,101650.0,50.4264,50.4751,50.3778,50.4589,101650.0
2017-03-28 14:40:00,62.21,62.25,62.13,62.19,145353.0,50.467,50.4994,50.4021,50.4508,145353.0
2017-03-28 14:50:00,62.19,62.24,62.14,62.15,105299.0,50.4508,50.4913,50.4102,50.4183,105299.0
2017-03-28 15:00:00,62.15,62.24,62.13,62.14,138213.0,50.4183,50.4913,50.4021,50.4102,138213.0
2017-03-28 15:10:00,62.14,62.22,62.13,62.13,143320.0,50.4102,50.4751,50.4021,50.4021,143320.0
2017-03-28 15:20:00,62.14,62.21,62.13,62.14,209756.0,50.4102,50.467,50.4021,50.4102,209756.0
2017-03-28 15:30:00,62.15,62.15,62.08,62.11,169043.0,50.4183,50.4183,50.3615,50.3859,169043.0
2017-03-28 15:40:00,62.12,62.13,61.95,61.95,257874.0,50.394,50.4021,50.2561,50.2561,257874.0
2017-03-28 15:50:00,61.95,61.98,61.85,61.87,634686.0,50.2561,50.2804,50.1749,50.1912,634686.0
2017-03-29 09:30:00,61.6,61.84,61.57,61.63,182289.0,49.9721,50.1668,49.9478,49.9965,182289.0
2017-03-29 09:40:00,61.65,61.81,61.57,61.59,119083.0,50.0127,50.1425,49.9478,49.964,119083.0
2017-03-29 09:50:00,61.6,61.64,61.51,61.6,174921.0,49.9721,50.0046,49.8991,49.9721,174921.0
2017-03-29 10:00:00,61.61,61.73,61.57,61.65,194954.0,49.9803,50.0776,49.9478,50.0127,194954.0
2017-03-29 10:10:00,61.66,61.68,61.62,61.65,90640.0,50.0208,50.037,49.9884,50.0127,90640.0
2017-03-29 10:20:00,61.65,61.67,61.56,61.61,81576.0,50.0127,50.0289,49.9397,49.9803,81576.0
2017-03-29 10:30:00,61.62,61.76,61.62,61.73,153879.0,49.9884,50.1019,49.9884,50.0776,153879.0
2017-03-29 10:40:00,61.74,61.76,61.65,61.75,146727.0,50.0857,50.1019,50.0127,50.0938,146727.0
2017-03-29 10:50:00,61.75,61.76,61.66,61.71,146435.0,50.0938,50.1019,50.0208,50.0614,146435.0
2017-03-29 11:00:00,61.7,61.7,61.54,61.65,83870.0,50.0533,50.0533,49.9235,50.0127,83870.0
2017-03-29 11:10:00,61.65,61.68,61.57,61.59,80161.0,50.0127,50.037,49.9478,49.964,80161.0
2017-03-29 11:20:00,61.59,61.66,61.58,61.66,89146.0,49.964,50.0208,49.9559,50.0208,89146.0
2017-03-29 11:30:00,61.65,61.69,61.57,61.57,70947.0,50.0127,50.0451,49.9478,49.9478,70947.0
2017-03-29 11:40:00,61.55,61.62,61.53,61.62,97028.0,49.9316,49.9884,49.9154,49.9884,97028.0
2017-03-29 11:50:00,61.62,61.66,61.58,61.65,65532.0,49.9884,50.0208,49.9559,50.0127,65532.0
2017-03-29 12:00:00,61.65,61.69,61.62,61.66,61055.0,50.0127,50.0451,49.9884,50.0208,61055.0
2017-03-29 12:10:00,61.66,61.71,61.64,61.69,61792.0,50.0208,50.0614,50.0046,50.0451,61792.0
2017-03-29 12:20:00,61.7,61.72,61.64,61.65,113927.0,50.0533,50.0695,50.0046,50.0127,113927.0
2017-03-29 12:30:00,61.65,61.65,61.6,61.61,62002.0,50.0127,50.0127,49.9721,49.9803,62002.0
2017-03-29 12:40:00,61.6,61.67,61.57,61.66,105665.0,49.9721,50.0289,49.9478,50.0208,105665.0
2017-03-29 12:50:00,61.66,61.67,61.6,61.67,92964.0,50.0208,50.0289,49.9721,50.0289,92964.0
2017-03-29 13:00:00,61.68,61.7,61.63,61.65,96325.0,50.037,50.0533,49.9965,50.0127,96325.0
2017-03-29 13:10:00,61.65,61.7,61.64,61.65,74602.0,50.0127,50.0533,50.0046,50.0127,74602.0
2017-03-29 13:20:00,61.66,61.7,61.62,61.7,79017.0,50.0208,50.0533,49.9884,50.0533,79017.0
2017-03-29 13:30:00,61.7,61.75,61.68,61.7,103692.0,50.0533,50.0938,50.037,50.0533,103692.0
2017-03-29 13:40:00,61.7,61.71,61.63,61.66,40777.0,50.0533,50.0614,49.9965,50.0208,40777.0
2017-03-29 13:50:00,61.66,61.72,61.64,61.7,163752.0,50.0208,50.0695,50.0046,50.0533,163752.0
2017-03-29 14:00:00,61.7,61.7,61.64,61.67,103762.0,50.0533,50.0533,50.0046,50.0289,103762.0
2017-03-29 14:10:00,61.66,61.68,61.6,61.66,84997.0,50.0208,50.037,49.9721,50.0208,84997.0
2017-03-29 14:20:00,61.67,61.8,61.66,61.8,82085.0,50.0289,50.1344,50.0208,50.1344,82085.0
2017-03-29 14:30:00,61.79,61.8,61.7,61.77,78730.0,50.1263,50.1344,50.0533,50.11,78730.0
2017-03-29 14:40:00,61.77,61.82,61.76,61.81,78251.0,50.11,50.1506,50.1019,50.1425,78251.0
2017-03-29 14:50:00,61.81,61.83,61.77,61.82,114118.0,50.1425,50.1587,50.11,50.1506,114118.0
2017-03-29 15:00:00,61.81,61.89,61.77,61.87,88921.0,50.1425,50.2074,50.11,50.1912,88921.0
2017-03-29 15:10:00,61.87,61.88,61.75,61.77,124082.0,50.1912,50.1993,50.0938,50.11,124082.0
2017-03-29 15:20:00,61.78,61.86,61.76,61.84,129972.0,50.1182,50.1831,50.1019,50.1668,129972.0
2017-03-29 15:30:00,61.84,61.85,61.77,61.8,204392.0,50.1668,50.1749,50.11,50.1344,204392.0
2017-03-29 15:40:00,61.8,61.81,61.73,61.77,256075.0,50.1344,50.1425,50.0776,50.11,256075.0
2017-03-29 15:50:00,61.78,61.8,61.74,61.78,377314.0,50.1182,50.1344,50.0857,50.1182,377314.0
2017-03-30 09:30:00,61.73,62.03,61.68,61.88,155659.0,50.0776,50.321,50.037,50.1993,155659.0
2017-03-30 09:40:00,61.85,62.0,61.83,61.9,125352.0,50.1749,50.2966,50.1587,50.2155,125352.0
2017-03-30 09:50:00,61.91,61.99,61.85,61.94,186296.0,50.2236,50.2885,50.1749,50.248,186296.0
2017-03-30 10:00:00,61.95,62.19,61.95,62.09,116081.0,50.2561,50.4508,50.2561,50.3696,116081.0
2017-03-30 10:10:00,62.09,62.31,62.07,62.27,77920.0,50.3696,50.5481,50.3534,50.5157,77920.0
2017-03-30 10:20:00,62.26,62.3,62.16,62.26,157488.0,50.5076,50.54,50.4264,50.5076,157488.0
2017-03-30 10:30:00,62.28,62.42,62.27,62.42,66365.0,50.5238,50.6374,50.5157,50.6374,66365.0
2017-03-30 10:40:00,62.43,62.51,62.42,62.49,104351.0,50.6455,50.7104,50.6374,50.6941,104351.0
2017-03-30 10:50:00,62.49,62.55,62.43,62.54,96615.0,50.6941,50.7428,50.6455,50.7347,96615.0
2017-03-30 11:00:00,62.54,62.59,62.48,62.56,81363.0,50.7347,50.7753,50.686,50.7509,81363.0
2017-03-30 11:10:00,62.57,62.66,62.57,62.65,89509.0,50.759,50.832,50.759,50.8239,89509.0
2017-03-30 11:20:00,62.65,62.71,62.62,62.69,113452.0,50.8239,50.8726,50.7996,50.8564,113452.0
2017-03-30 11:30:00,62.69,62.7,62.5,62.51,49338.0,50.8564,50.8645,50.7023,50.7104,49338.0
2017-03-30 11:40:00,62.51,62.61,62.49,62.6,53471.0,50.7104,50.7915,50.6941,50.7834,53471.0
2017-03-30 11:50:00,62.61,62.64,62.59,62.6,87436.0,50.7915,50.8158,50.7753,50.7834,87436.0
2017-03-30 12:00:00,62.61,62.64,62.59,62.6,109494.0,50.7915,50.8158,50.7753,50.7834,109494.0
2017-03-30 12:10:00,62.6,62.66,62.59,62.65,54530.0,50.7834,50.832,50.7753,50.8239,54530.0
2017-03-30 12:20:00,62.65,62.66,62.59,62.63,43288.0,50.8239,50.832,50.7753,50.8077,43288.0
2017-03-30 12:30:00,62.63,62.66,62.55,62.56,48813.0,50.8077,50.832,50.7428,50.7509,48813.0
2017-03-30 12:40:00,62.56,62.6,62.53,62.54,54367.0,50.7509,50.7834,50.7266,50.7347,54367.0
2017-03-30 12:50:00,62.54,62.58,62.52,62.57,34130.0,50.7347,50.7671,50.7185,50.759,34130.0
2017-03-30 13:00:00,62.57,62.57,62.53,62.55,52195.0,50.759,50.759,50.7266,50.7428,52195.0
2017-03-30 13:10:00,62.55,62.67,62.55,62.64,46665.0,50.7428,50.8402,50.7428,50.8158,46665.0
2017-03-30 13:20:00,62.64,62.7,62.63,62.69,93966.0,50.8158,50.8645,50.8077,50.8564,93966.0
2017-03-30 13:30:00,62.69,62.7,62.63,62.7,73876.0,50.8564,50.8645,50.8077,50.8645,73876.0
2017-03-30 13:40:00,62.71,62.75,62.69,62.73,49852.0,50.8726,50.9051,50.8564,50.8888,49852.0
2017-03-30 13:50:00,62.72,62.73,62.65,62.67,46038.0,50.8807,50.8888,50.8239,50.8402,46038.0
2017-03-30 14:00:00,62.68,62.72,62.67,62.69,44396.0,50.8483,50.8807,50.8402,50.8564,44396.0
2017-03-30 14:10:00,62.69,62.76,62.67,62.73,37474.0,50.8564,50.9132,50.8402,50.8888,37474.0
2017-03-30 14:20:00,62.73,62.86,62.73,62.86,158924.0,50.8888,50.9943,50.8888,50.9943,158924.0
2017-03-30 14:30:00,62.86,62.89,62.85,62.88,84868.0,50.9943,51.0186,50.9862,51.0105,84868.0
2017-03-30 14:40:00,62.88,62.89,62.79,62.82,189953.0,51.0105,51.0186,50.9375,50.9618,189953.0
2017-03-30 14:50:00,62.83,62.86,62.78,62.79,68656.0,50.97,50.9943,50.9294,50.9375,68656.0
2017-03-30 15:00:00,62.79,62.83,62.78,62.79,49614.0,50.9375,50.97,50.9294,50.9375,49614.0
2017-03-30 15:10:00,62.79,62.84,62.77,62.78,68689.0,50.9375,50.9781,50.9213,50.9294,68689.0
2017-03-30 15:20:00,62.78,62.83,62.77,62.83,110922.0,50.9294,50.97,50.9213,50.97,110922.0
2017-03-30 15:30:00,62.82,62.85,62.79,62.79,110160.0,50.9618,50.9862,50.9375,50.9375,110160.0
2017-03-30 15:40:00,62.8,62.81,62.65,62.65,182376.0,50.9456,50.9537,50.8239,50.8239,182376.0
2017-03-30 15:50:00,62.65,62.66,62.57,62.58,637884.0,50.8239,50.832,50.759,50.7671,637884.0
2017-03-31 09:30:00,62.41,62.44,62.27,62.36,126954.0,50.6292,50.6536,50.5157,50.5887,126954.0
2017-03-31 09:40:00,62.36,62.38,62.27,62.27,112460.0,50.5887,50.6049,50.5157,50.5157,112460.0
2017-03-31 09:50:00,62.27,62.33,62.25,62.28,168615.0,50.5157,50.5643,50.4994,50.5238,168615.0
2017-03-31 10:00:00,62.29,62.52,62.28,62.49,88171.0,50.5319,50.7185,50.5238,50.6941,88171.0
2017-03-31 10:10:00,62.49,62.49,62.39,62.43,65208.0,50.6941,50.6941,50.613,50.6455,65208.0
2017-03-31 10:20:00,62.42,62.42,62.36,62.39,73454.0,50.6374,50.6374,50.5887,50.613,73454.0
2017-03-31 10:30:00,62.39,62.47,62.35,62.44,72002.0,50.613,50.6779,50.5806,50.6536,72002.0
2017-03-31 10:40:00,62.45,62.47,62.39,62.4,84889.0,50.6617,50.6779,50.613,50.6211,84889.0
2017-03-31 10:50:00,62.4,62.51,62.38,62.45,84524.0,50.6211,50.7104,50.6049,50.6617,84524.0
2017-03-31 11:00:00,62.45,62.52,62.4,62.5,79788.0,50.6617,50.7185,50.6211,50.7023,79788.0
2017-03-31 11:10:00,62.5,62.55,62.48,62.55,56632.0,50.7023,50.7428,50.686,50.7428,56632.0
2017-03-31 11:20:00,62.55,62.71,62.53,62.7,121269.0,50.7428,50.8726,50.7266,50.8645,121269.0
2017-03-31 11:30:00,62.7,62.79,62.68,62.77,62196.0,50.8645,50.9375,50.8483,50.9213,62196.0
2017-03-31 11:40:00,62.77,62.83,62.76,62.8,48899.0,50.9213,50.97,50.9132,50.9456,48899.0
2017-03-31 11:50:00,62.8,62.8,62.61,62.64,124227.0,50.9456,50.9456,50.7915,50.8158,124227.0
2017-03-31 12:00:00,62.63,62.72,62.61,62.7,74789.0,50.8077,50.8807,50.7915,50.8645,74789.0
2017-03-31 12:10:00,62.7,62.72,62.65,62.66,58678.0,50.8645,50.8807,50.8239,50.832,58678.0
2017-03-31 12:20:00,62.66,62.71,62.65,62.65,81267.0,50.832,50.8726,50.8239,50.8239,81267.0
2017-03-31 12:30:00,62.65,62.65,62.54,62.55,50130.0,50.8239,50.8239,50.7347,50.7428,50130.0
2017-03-31 12:40:00,62.55,62.57,62.5,62.51,47126.0,50.7428,50.759,50.7023,50.7104,47126.0
2017-03-31 12:50:00,62.51,62.58,62.5,62.58,45577.0,50.7104,50.7671,50.7023,50.7671,45577.0
2017-03-31 13:00:00,62.58,62.6,62.55,62.55,52077.0,50.7671,50.7834,50.7428,50.7428,52077.0
2017-03-31 13:10:00,62.55,62.62,62.55,62.59,48917.0,50.7428,50.7996,50.7428,50.7753,48917.0
2017-03-31 13:20:00,62.6,62.65,62.59,62.65,79573.0,50.7834,50.8239,50.7753,50.8239,79573.0
2017-03-31 13:30:00,62.65,62.65,62.57,62.57,37423.0,50.8239,50.8239,50.759,50.759,37423.0
2017-03-31 13:40:00,62.57,62.59,62.5,62.54,67346.0,50.759,50.7753,50.7023,50.7347,67346.0
2017-03-31 13:50:00,62.54,62.58,62.51,62.52,62627.0,50.7347,50.7671,50.7104,50.7185,62627.0
2017-03-31 14:00:00,62.52,62.58,62.49,62.56,87021.0,50.7185,50.7671,50.6941,50.7509,87021.0
2017-03-31 14:10:00,62.56,62.56,62.46,62.55,92469.0,50.7509,50.7509,50.6698,50.7428,92469.0
2017-03-31 14:20:00,62.54,62.56,62.51,62.53,104788.0,50.7347,50.7509,50.7104,50.7266,104788.0
2017-03-31 14:30:00,62.53,62.59,62.47,62.59,92020.0,50.7266,50.7753,50.6779,50.7753,92020.0
2017-03-31 14:40:00,62.59,62.59,62.53,62.59,94006.0,50.7753,50.7753,50.7266,50.7753,94006.0
2017-03-31 14:50:00,62.59,62.64,62.57,62.6,84169.0,50.7753,50.8158,50.759,50.7834,84169.0
2017-03-31 15:00:00,62.61,62.72,62.6,62.69,104369.0,50.7915,50.8807,50.7834,50.8564,104369.0
2017-03-31 15:10:00,62.69,62.75,62.69,62.74,78888.0,50.8564,50.9051,50.8564,50.8969,78888.0
2017-03-31 15:20:00,62.74,62.84,62.74,62.83,145169.0,50.8969,50.9781,50.8969,50.97,145169.0
2017-03-31 15:30:00,62.83,62.84,62.69,62.71,146556.0,50.97,50.9781,50.8564,50.8726,146556.0
2017-03-31 15:40:00,62.71,62.71,62.52,62.55,170069.0,50.8726,50.8726,50.7185,50.7428,170069.0
2017-03-31 15:50:00,62.55,62.58,62.42,62.43,528168.0,50.7428,50.7671,50.6374,50.6455,528168.0
2017-04-03 09:30:00,62.43,62.56,62.29,62.39,132916.0,50.6455,50.7509,50.5319,50.613,132916.0
2017-04-03 09:40:00,62.42,62.49,62.31,62.31,49633.0,50.6374,50.6941,50.5481,50.5481,49633.0
2017-04-03 09:50:00,62.33,62.35,62.18,62.2,91049.0,50.5643,50.5806,50.4427,50.4589,91049.0
2017-04-03 10:00:00,62.2,62.23,62.01,62.08,75149.0,50.4589,50.4832,50.3047,50.3615,75149.0
2017-04-03 10:10:00,62.07,62.18,61.98,62.11,91344.0,50.3534,50.4427,50.2804,50.3859,91344.0
2017-04-03 10:20:00,62.11,62.13,62.05,62.08,67421.0,50.3859,50.4021,50.3372,50.3615,67421.0
2017-04-03 10:30:00,62.09,62.1,61.98,62.0,83181.0,50.3696,50.3778,50.2804,50.2966,83181.0
2017-04-03 10:40:00,62.0,62.0,61.85,61.88,96838.0,50.2966,50.2966,50.1749,50.1993,96838.0
2017-04-03 10:50:00,61.88,61.88,61.57,61.59,108626.0,50.1993,50.1993,49.9478,49.964,108626.0
2017-04-03 11:00:00,61.61,61.7,61.44,61.51,107273.0,49.9803,50.0533,49.8423,49.8991,107273.0
2017-04-03 11:10:00,61.51,61.61,61.47,61.49,114639.0,49.8991,49.9803,49.8667,49.8829,114639.0
2017-04-03 11:20:00,61.46,61.61,61.46,61.56,124336.0,49.8586,49.9803,49.8586,49.9397,124336.0
2017-04-03 11:30:00,61.57,61.61,61.52,61.53,178850.0,49.9478,49.9803,49.9072,49.9154,178850.0
2017-04-03 11:40:00,61.52,61.54,61.42,61.44,104675.0,49.9072,49.9235,49.8261,49.8423,104675.0
2017-04-03 11:50:00,61.45,61.49,61.38,61.42,107348.0,49.8505,49.8829,49.7937,49.8261,107348.0
2017-04-03 12:00:00,61.42,61.46,61.34,61.45,72491.0,49.8261,49.8586,49.7612,49.8505,72491.0
2017-04-03 12:10:00,61.45,61.56,61.44,61.52,91336.0,49.8505,49.9397,49.8423,49.9072,91336.0
2017-04-03 12:20:00,61.52,61.54,61.47,61.52,98377.0,49.9072,49.9235,49.8667,49.9072,98377.0
2017-04-03 12:30:00,61.52,61.54,61.46,61.53,102168.0,49.9072,49.9235,49.8586,49.9154,102168.0
2017-04-03 12:40:00,61.53,61.62,61.5,61.61,164352.0,49.9154,49.9884,49.891,49.9803,164352.0
2017-04-03 12:50:00,61.62,61.65,61.59,61.65,75267.0,49.9884,50.0127,49.964,50.0127,75267.0
2017-04-03 13:00:00,61.65,61.73,61.63,61.69,76256.0,50.0127,50.0776,49.9965,50.0451,76256.0
2017-04-03 13:10:00,61.69,61.82,61.68,61.8,66881.0,50.0451,50.1506,50.037,50.1344,66881.0
2017-04-03 13:20:00,61.81,61.83,61.72,61.73,105520.0,50.1425,50.1587,50.0695,50.0776,105520.0
2017-04-03 13:30:00,61.72,61.72,61.61,61.63,59680.0,50.0695,50.0695,49.9803,49.9965,59680.0
2017-04-03 13:40:00,61.62,61.66,61.6,61.62,76303.0,49.9884,50.0208,49.9721,49.9884,76303.0
2017-04-03 13:50:00,61.61,61.64,61.6,61.62,47705.0,49.9803,50.0046,49.9721,49.9884,47705.0
2017-04-03 14:00:00,61.62,61.66,61.59,61.63,47089.0,49.9884,50.0208,49.964,49.9965,47089.0
2017-04-03 14:10:00,61.63,61.64,61.55,61.58,57875.0,49.9965,50.0046,49.9316,49.9559,57875.0
2017-04-03 14:20:00,61.58,61.63,61.54,61.63,64097.0,49.9559,49.9965,49.9235,49.9965,64097.0
2017-04-03 14:30:00,61.63,61.66,61.6,61.62,78905.0,49.9965,50.0208,49.9721,49.9884,78905.0
2017-04-03 14:40:00,61.62,61.73,61.61,61.71,185516.0,49.9884,50.0776,49.9803,50.0614,185516.0
2017-04-03 14:50:00,61.71,61.72,61.67,61.67,103285.0,50.0614,50.0695,50.0289,50.0289,103285.0
2017-04-03 15:00:00,61.67,61.72,61.59,61.62,141599.0,50.0289,50.0695,49.964,49.9884,141599.0
2017-04-03 15:10:00,61.62,61.72,61.62,61.68,259178.0,49.9884,50.0695,49.9884,50.037,259178.0
2017-04-03 15:20:00,61.68,61.79,61.67,61.75,147510.0,50.037,50.1263,50.0289,50.0938,147510.0
2017-04-03 15:30:00,61.75,61.77,61.64,61.73,177364.0,50.0938,50.11,50.0046,50.0776,177364.0
2017-04-03 15:40:00,61.74,61.83,61.72,61.8,207256.0,50.0857,50.1587,50.0695,50.1344,207256.0
2017-04-03 15:50:00,61.81,61.81,61.72,61.79,319910.0,50.1425,50.1425,50.0695,50.1263,319910.0
2017-04-04 09:30:00,61.71,61.73,61.53,61.55,90496.0,50.0614,50.0776,49.9154,49.9316,90496.0
2017-04-04 09:40:00,61.56,61.72,61.56,61.69,114241.0,49.9397,50.0695,49.9397,50.0451,114241.0
2017-04-04 09:50:00,61.69,61.72,61.59,61.65,120097.0,50.0451,50.0695,49.964,50.0127,120097.0
2017-04-04 10:00:00,61.66,61.7,61.5,61.53,102654.0,50.0208,50.0533,49.891,49.9154,102654.0
2017-04-04 10:10:00,61.54,61.61,61.51,61.57,77528.0,49.9235,49.9803,49.8991,49.9478,77528.0
2017-04-04 10:20:00,61.58,61.68,61.58,61.67,61094.0,49.9559,50.037,49.9559,50.0289,61094.0
2017-04-04 10:30:00,61.68,61.81,61.67,61.77,54206.0,50.037,50.1425,50.0289,50.11,54206.0
2017-04-04 10:40:00,61.77,61.78,61.65,61.67,46742.0,50.11,50.1182,50.0127,50.0289,46742.0
2017-04-04 10:50:00,61.66,61.68,61.63,61.64,195036.0,50.0208,50.037,49.9965,50.0046,195036.0
2017-04-04 11:00:00,61.64,61.75,61.63,61.75,94355.0,50.0046,50.0938,49.9965,50.0938,94355.0
2017-04-04 11:10:00,61.76,61.77,61.63,61.7,37724.0,50.1019,50.11,49.9965,50.0533,37724.0
2017-04-04 11:20:00,61.7,61.77,61.66,61.69,53038.0,50.0533,50.11,50.0208,50.0451,53038.0
2017-04-04 11:30:00,61.69,61.82,61.62,61.8,129655.0,50.0451,50.1506,49.9884,50.1344,129655.0
2017-04-04 11:40:00,61.8,61.82,61.73,61.8,52102.0,50.1344,50.1506,50.0776,50.1344,52102.0
2017-04-04 11:50:00,61.81,61.81,61.73,61.73,55337.0,50.1425,50.1425,50.0776,50.0776,55337.0
2017-04-04 12:00:00,61.74,61.75,61.66,61.68,40303.0,50.0857,50.0938,50.0208,50.037,40303.0
2017-04-04 12:10:00,61.69,61.74,61.68,61.74,34841.0,50.0451,50.0857,50.037,50.0857,34841.0
2017-04-04 12:20:00,61.73,61.74,61.69,61.74,83755.0,50.0776,50.0857,50.0451,50.0857,83755.0
2017-04-04 12:30:00,61.73,61.83,61.73,61.83,98201.0,50.0776,50.1587,50.0776,50.1587,98201.0
2017-04-04 12:40:00,61.83,61.84,61.81,61.82,66880.0,50.1587,50.1668,50.1425,50.1506,66880.0
2017-04-04 12:50:00,61.82,61.84,61.79,61.8,186032.0,50.1506,50.1668,50.1263,50.1344,186032.0
2017-04-04 13:00:00,61.8,61.83,61.78,61.8,107815.0,50.1344,50.1587,50.1182,50.1344,107815.0
2017-04-04 13:10:00,61.79,61.91,61.78,61.9,35987.0,50.1263,50.2236,50.1182,50.2155,35987.0
2017-04-04 13:20:00,61.9,61.91,61.83,61.84,70486.0,50.2155,50.2236,50.1587,50.1668,70486.0
2017-04-04 13:30:00,61.85,61.91,61.84,61.9,46248.0,50.1749,50.2236,50.1668,50.2155,46248.0
2017-04-04 13:40:00,61.89,61.93,61.85,61.86,93576.0,50.2074,50.2398,50.1749,50.1831,93576.0
2017-04-04 13:50:00,61.86,61.99,61.84,61.98,77190.0,50.1831,50.2885,50.1668,50.2804,77190.0
2017-04-04 14:00:00,61.99,62.04,61.98,62.01,97414.0,50.2885,50.3291,50.2804,50.3047,97414.0
2017-04-04 14:10:00,62.02,62.04,61.99,62.03,87071.0,50.3129,50.3291,50.2885,50.321,87071.0
2017-04-04 14:20:00,62.03,62.11,62.01,62.1,221442.0,50.321,50.3859,50.3047,50.3778,221442.0
2017-04-04 14:30:00,62.1,62.11,62.05,62.09,53074.0,50.3778,50.3859,50.3372,50.3696,53074.0
2017-04-04 14:40:00,62.09,62.15,62.08,62.15,72120.0,50.3696,50.4183,50.3615,50.4183,72120.0
2017-04-04 14:50:00,62.15,62.18,62.11,62.12,139097.0,50.4183,50.4427,50.3859,50.394,139097.0
2017-04-04 15:00:00,62.11,62.15,62.1,62.11,33942.0,50.3859,50.4183,50.3778,50.3859,33942.0
2017-04-04 15:10:00,62.11,62.2,62.1,62.12,180110.0,50.3859,50.4589,50.3778,50.394,180110.0
2017-04-04 15:20:00,62.12,62.18,62.08,62.16,74999.0,50.394,50.4427,50.3615,50.4264,74999.0
2017-04-04 15:30:00,62.16,62.26,62.16,62.21,187656.0,50.4264,50.5076,50.4264,50.467,187656.0
2017-04-04 15:40:00,62.2,62.21,62.14,62.17,277444.0,50.4589,50.467,50.4102,50.4345,277444.0
2017-04-04 15:50:00,62.17,62.2,62.13,62.19,357582.0,50.4345,50.4589,50.4021,50.4508,357582.0
2017-04-05 09:30:00,62.53,62.55,62.37,62.46,105841.0,50.7266,50.7428,50.5968,50.6698,105841.0
2017-04-05 09:40:00,62.46,62.64,62.44,62.6,76598.0,50.6698,50.8158,50.6536,50.7834,76598.0
2017-04-05 09:50:00,62.62,62.77,62.6,62.71,245249.0,50.7996,50.9213,50.7834,50.8726,245249.0
2017-04-05 10:00:00,62.71,62.71,62.61,62.61,117284.0,50.8726,50.8726,50.7915,50.7915,117284.0
2017-04-05 10:10:00,62.62,62.65,62.55,62.57,97036.0,50.7996,50.8239,50.7428,50.759,97036.0
2017-04-05 10:20:00,62.57,62.66,62.55,62.57,76126.0,50.759,50.832,50.7428,50.759,76126.0
2017-04-05 10:30:00,62.57,62.58,62.5,62.56,61590.0,50.759,50.7671,50.7023,50.7509,61590.0
2017-04-05 10:40:00,62.57,62.62,62.52,62.52,78056.0,50.759,50.7996,50.7185,50.7185,78056.0
2017-04-05 10:50:00,62.53,62.53,62.45,62.51,69372.0,50.7266,50.7266,50.6617,50.7104,69372.0
2017-04-05 11:00:00,62.52,62.53,62.24,62.25,94927.0,50.7185,50.7266,50.4913,50.4994,94927.0
2017-04-05 11:10:00,62.24,62.3,62.2,62.21,101468.0,50.4913,50.54,50.4589,50.467,101468.0
2017-04-05 11:20:00,62.21,62.24,62.15,62.15,79484.0,50.467,50.4913,50.4183,50.4183,79484.0
2017-04-05 11:30:00,62.15,62.31,62.1,62.28,64571.0,50.4183,50.5481,50.3778,50.5238,64571.0
2017-04-05 11:40:00,62.28,62.39,62.26,62.33,65851.0,50.5238,50.613,50.5076,50.5643,65851.0
2017-04-05 11:50:00,62.32,62.33,62.23,62.25,51191.0,50.5562,50.5643,50.4832,50.4994,51191.0
2017-04-05 12:00:00,62.26,62.36,62.24,62.28,53134.0,50.5076,50.5887,50.4913,50.5238,53134.0
2017-04-05 12:10:00,62.27,62.33,62.27,62.32,31241.0,50.5157,50.5643,50.5157,50.5562,31241.0
2017-04-05 12:20:00,62.32,62.39,62.31,62.38,56849.0,50.5562,50.613,50.5481,50.6049,56849.0
2017-04-05 12:30:00,62.37,62.46,62.37,62.45,53070.0,50.5968,50.6698,50.5968,50.6617,53070.0
2017-04-05 12:40:00,62.44,62.48,62.43,62.46,30286.0,50.6536,50.686,50.6455,50.6698,30286.0
2017-04-05 12:50:00,62.46,62.48,62.4,62.4,44761.0,50.6698,50.686,50.6211,50.6211,44761.0
2017-04-05 13:00:00,62.4,62.53,62.4,62.51,75967.0,50.6211,50.7266,50.6211,50.7104,75967.0
2017-04-05 13:10:00,62.5,62.51,62.4,62.4,42229.0,50.7023,50.7104,50.6211,50.6211,42229.0
2017-04-05 13:20:00,62.4,62.43,62.38,62.41,75789.0,50.6211,50.6455,50.6049,50.6292,75789.0
2017-04-05 13:30:00,62.41,62.49,62.41,62.43,78131.0,50.6292,50.6941,50.6292,50.6455,78131.0
2017-04-05 13:40:00,62.43,62.44,62.35,62.37,98138.0,50.6455,50.6536,50.5806,50.5968,98138.0
2017-04-05 13:50:00,62.36,62.38,62.31,62.36,75536.0,50.5887,50.6049,50.5481,50.5887,75536.0
2017-04-05 14:00:00,62.36,62.42,62.31,62.31,123575.0,50.5887,50.6374,50.5481,50.5481,123575.0
2017-04-05 14:10:00,62.31,62.37,62.21,62.26,62586.0,50.5481,50.5968,50.467,50.5076,62586.0
2017-04-05 14:20:00,62.25,62.28,62.18,62.27,53829.0,50.4994,50.5238,50.4427,50.5157,53829.0
2017-04-05 14:30:00,62.27,62.27,62.06,62.07,58979.0,50.5157,50.5157,50.3453,50.3534,58979.0
2017-04-05 14:40:00,62.06,62.12,62.02,62.07,97259.0,50.3453,50.394,50.3129,50.3534,97259.0
2017-04-05 14:50:00,62.07,62.09,61.96,61.98,113041.0,50.3534,50.3696,50.2642,50.2804,113041.0
2017-04-05 15:00:00,61.98,62.08,61.95,61.96,128246.0,50.2804,50.3615,50.2561,50.2642,128246.0
2017-04-05 15:10:00,61.96,61.97,61.84,61.89,146700.0,50.2642,50.2723,50.1668,50.2074,146700.0
2017-04-05 15:20:00,61.89,61.89,61.65,61.76,188158.0,50.2074,50.2074,50.0127,50.1019,188158.0
2017-04-05 15:30:00,61.76,61.77,61.58,61.73,149704.0,50.1019,50.11,49.9559,50.0776,149704.0
2017-04-05 15:40:00,61.73,61.73,61.56,61.56,215942.0,50.0776,50.0776,49.9397,49.9397,215942.0
2017-04-05 15:50:00,61.56,61.72,61.55,61.61,354930.0,49.9397,50.0695,49.9316,49.9803,354930.0
2017-04-06 09:30:00,61.5,61.65,61.4,61.64,74951.0,49.891,50.0127,49.8099,50.0046,74951.0
2017-04-06 09:40:00,61.64,61.7,61.39,61.48,119736.0,50.0046,50.0533,49.8018,49.8748,119736.0
2017-04-06 09:50:00,61.5,61.71,61.48,61.63,135439.0,49.891,50.0614,49.8748,49.9965,135439.0
2017-04-06 10:00:00,61.64,61.78,61.61,61.75,63570.0,50.0046,50.1182,49.9803,50.0938,63570.0
2017-04-06 10:10:00,61.75,61.79,61.64,61.7,95068.0,50.0938,50.1263,50.0046,50.0533,95068.0
2017-04-06 10:20:00,61.71,61.79,61.69,61.75,70939.0,50.0614,50.1263,50.0451,50.0938,70939.0
2017-04-06 10:30:00,61.74,61.83,61.73,61.8,42571.0,50.0857,50.1587,50.0776,50.1344,42571.0
2017-04-06 10:40:00,61.79,61.79,61.66,61.74,45206.0,50.1263,50.1263,50.0208,50.0857,45206.0
2017-04-06 10:50:00,61.75,61.8,61.71,61.73,40438.0,50.0938,50.1344,50.0614,50.0776,40438.0
2017-04-06 11:00:00,61.72,61.81,61.72,61.78,79646.0,50.0695,50.1425,50.0695,50.1182,79646.0
2017-04-06 11:10:00,61.79,61.84,61.77,61.82,95458.0,50.1263,50.1668,50.11,50.1506,95458.0
2017-04-06 11:20:00,61.82,61.94,61.82,61.89,47325.0,50.1506,50.248,50.1506,50.2074,47325.0
2017-04-06 11:30:00,61.9,61.91,61.83,61.84,37066.0,50.2155,50.2236,50.1587,50.1668,37066.0
2017-04-06 11:40:00,61.84,61.88,61.82,61.85,19023.0,50.1668,50.1993,50.1506,50.1749,19023.0
2017-04-06 11:50:00,61.85,61.88,61.8,61.8,204146.0,50.1749,50.1993,50.1344,50.1344,204146.0
2017-04-06 12:00:00,61.81,61.92,61.81,61.87,44274.0,50.1425,50.2317,50.1425,50.1912,44274.0
2017-04-06 12:10:00,61.87,61.9,61.85,61.89,20727.0,50.1912,50.2155,50.1749,50.2074,20727.0
2017-04-06 12:20:00,61.89,61.96,61.89,61.95,43190.0,50.2074,50.2642,50.2074,50.2561,43190.0
2017-04-06 12:30:00,61.95,61.98,61.89,61.94,156364.0,50.2561,50.2804,50.2074,50.248,156364.0
2017-04-06 12:40:00,61.94,61.94,61.85,61.86,139966.0,50.248,50.248,50.1749,50.1831,139966.0
2017-04-06 12:50:00,61.87,61.88,61.84,61.86,56351.0,50.1912,50.1993,50.1668,50.1831,56351.0
2017-04-06 13:00:00,61.86,61.93,61.84,61.93,30541.0,50.1831,50.2398,50.1668,50.2398,30541.0
2017-04-06 13:10:00,61.92,62.05,61.89,62.04,41646.0,50.2317,50.3372,50.2074,50.3291,41646.0
2017-04-06 13:20:00,62.04,62.05,62.0,62.0,44765.0,50.3291,50.3372,50.2966,50.2966,44765.0
2017-04-06 13:30:00,62.01,62.07,62.0,62.03,49296.0,50.3047,50.3534,50.2966,50.321,49296.0
2017-04-06 13:40:00,62.02,62.03,61.95,61.96,54440.0,50.3129,50.321,50.2561,50.2642,54440.0
2017-04-06 13:50:00,61.95,61.99,61.94,61.97,34551.0,50.2561,50.2885,50.248,50.2723,34551.0
2017-04-06 14:00:00,61.97,61.99,61.91,61.92,23831.0,50.2723,50.2885,50.2236,50.2317,23831.0
2017-04-06 14:10:00,61.92,61.96,61.89,61.95,46854.0,50.2317,50.2642,50.2074,50.2561,46854.0
2017-04-06 14:20:00,61.95,61.98,61.87,61.88,85130.0,50.2561,50.2804,50.1912,50.1993,85130.0
2017-04-06 14:30:00,61.88,61.96,61.88,61.95,31421.0,50.1993,50.2642,50.1993,50.2561,31421.0
2017-04-06 14:40:00,61.94,61.97,61.83,61.86,55386.0,50.248,50.2723,50.1587,50.1831,55386.0
2017-04-06 14:50:00,61.86,61.86,61.77,61.77,54149.0,50.1831,50.1831,50.11,50.11,54149.0
2017-04-06 15:00:00,61.78,61.88,61.78,61.87,57751.0,50.1182,50.1993,50.1182,50.1912,57751.0
2017-04-06 15:10:00,61.87,61.91,61.82,61.89,89046.0,50.1912,50.2236,50.1506,50.2074,89046.0
2017-04-06 15:20:00,61.89,61.9,61.82,61.84,78580.0,50.2074,50.2155,50.1506,50.1668,78580.0
2017-04-06 15:30:00,61.84,61.93,61.78,61.92,104451.0,50.1668,50.2398,50.1182,50.2317,104451.0
2017-04-06 15:40:00,61.92,61.94,61.89,61.92,133858.0,50.2317,50.248,50.2074,50.2317,133858.0
2017-04-06 15:50:00,61.91,61.91,61.8,61.85,327916.0,50.2236,50.2236,50.1344,50.1749,327916.0
2017-04-07 09:30:00,61.52,61.82,61.45,61.79,68464.0,49.9072,50.1506,49.8505,50.1263,68464.0
2017-04-07 09:40:00,61.77,61.82,61.7,61.72,82688.0,50.11,50.1506,50.0533,50.0695,82688.0
2017-04-07 09:50:00,61.71,61.74,61.49,61.56,97638.0,50.0614,50.0857,49.8829,49.9397,97638.0
2017-04-07 10:00:00,61.55,61.7,61.5,61.69,87025.0,49.9316,50.0533,49.891,50.0451,87025.0
2017-04-07 10:10:00,61.69,61.74,61.63,61.65,53626.0,50.0451,50.0857,49.9965,50.0127,53626.0
2017-04-07 10:20:00,61.66,61.73,61.65,61.67,41475.0,50.0208,50.0776,50.0127,50.0289,41475.0
2017-04-07 10:30:00,61.67,61.7,61.58,61.69,74907.0,50.0289,50.0533,49.9559,50.0451,74907.0
2017-04-07 10:40:00,61.69,61.69,61.45,61.46,106770.0,50.0451,50.0451,49.8505,49.8586,106770.0
2017-04-07 10:50:00,61.47,61.52,61.44,61.46,68820.0,49.8667,49.9072,49.8423,49.8586,68820.0
2017-04-07 11:00:00,61.47,61.52,61.34,61.34,99624.0,49.8667,49.9072,49.7612,49.7612,99624.0
2017-04-07 11:10:00,61.34,61.47,61.33,61.43,70166.0,49.7612,49.8667,49.7531,49.8342,70166.0
2017-04-07 11:20:00,61.42,61.52,61.42,61.47,123709.0,49.8261,49.9072,49.8261,49.8667,123709.0
2017-04-07 11:30:00,61.46,61.52,61.38,61.41,148701.0,49.8586,49.9072,49.7937,49.818,148701.0
2017-04-07 11:40:00,61.41,61.44,61.35,61.43,59947.0,49.818,49.8423,49.7693,49.8342,59947.0
2017-04-07 11:50:00,61.43,61.48,61.4,61.43,44825.0,49.8342,49.8748,49.8099,49.8342,44825.0
2017-04-07 12:00:00,61.43,61.5,61.42,61.5,102901.0,49.8342,49.891,49.8261,49.891,102901.0
2017-04-07 12:10:00,61.5,61.55,61.46,61.52,76013.0,49.891,49.9316,49.8586,49.9072,76013.0
2017-04-07 12:20:00,61.51,61.53,61.49,61.49,128035.0,49.8991,49.9154,49.8829,49.8829,128035.0
2017-04-07 12:30:00,61.5,61.53,61.46,61.48,51982.0,49.891,49.9154,49.8586,49.8748,51982.0
2017-04-07 12:40:00,61.47,61.52,61.47,61.5,60286.0,49.8667,49.9072,49.8667,49.891,60286.0
2017-04-07 12:50:00,61.51,61.59,61.5,61.55,80078.0,49.8991,49.964,49.891,49.9316,80078.0
2017-04-07 13:00:00,61.56,61.63,61.54,61.6,100860.0,49.9397,49.9965,49.9235,49.9721,100860.0
2017-04-07 13:10:00,61.6,61.69,61.6,61.61,76636.0,49.9721,50.0451,49.9721,49.9803,76636.0
2017-04-07 13:20:00,61.6,61.68,61.57,61.65,77993.0,49.9721,50.037,49.9478,50.0127,77993.0
2017-04-07 13:30:00,61.65,61.72,61.57,61.57,98157.0,50.0127,50.0695,49.9478,49.9478,98157.0
2017-04-07 13:40:00,61.58,61.63,61.57,61.58,70907.0,49.9559,49.9965,49.9478,49.9559,70907.0
2017-04-07 13:50:00,61.58,61.64,61.56,61.6,88465.0,49.9559,50.0046,49.9397,49.9721,88465.0
2017-04-07 14:00:00,61.61,61.66,61.6,61.61,95974.0,49.9803,50.0208,49.9721,49.9803,95974.0
2017-04-07 14:10:00,61.62,61.62,61.53,61.53,110471.0,49.9884,49.9884,49.9154,49.9154,110471.0
2017-04-07 14:20:00,61.53,61.6,61.53,61.55,63529.0,49.9154,49.9721,49.9154,49.9316,63529.0
2017-04-07 14:30:00,61.55,61.56,61.49,61.5,80149.0,49.9316,49.9397,49.8829,49.891,80149.0
2017-04-07 14:40:00,61.5,61.51,61.33,61.4,197609.0,49.891,49.8991,49.7531,49.8099,197609.0
2017-04-07 14:50:00,61.4,61.4,61.33,61.34,84878.0,49.8099,49.8099,49.7531,49.7612,84878.0
2017-04-07 15:00:00,61.33,61.48,61.33,61.4,135372.0,49.7531,49.8748,49.7531,49.8099,135372.0
2017-04-07 15:10:00,61.41,61.49,61.39,61.42,95929.0,49.818,49.8829,49.8018,49.8261,95929.0
2017-04-07 15:20:00,61.42,61.52,61.4,61.41,133777.0,49.8261,49.9072,49.8099,49.818,133777.0
2017-04-07 15:30:00,61.41,61.42,61.37,61.42,141389.0,49.818,49.8261,49.7856,49.8261,141389.0
2017-04-07 15:40:00,61.41,61.46,61.37,61.41,272171.0,49.818,49.8586,49.7856,49.818,272171.0
2017-04-07 15:50:00,61.41,61.42,61.29,61.35,347013.0,49.818,49.8261,49.7207,49.7693,347013.0
2017-04-10 09:30:00,61.41,61.62,61.4,61.53,145985.0,49.818,49.9884,49.8099,49.9154,145985.0
2017-04-10 09:40:00,61.56,61.85,61.53,61.83,60427.0,49.9397,50.1749,49.9154,50.1587,60427.0
2017-04-10 09:50:00,61.83,61.89,61.69,61.75,55435.0,50.1587,50.2074,50.0451,50.0938,55435.0
2017-04-10 10:00:00,61.74,61.84,61.74,61.82,24488.0,50.0857,50.1668,50.0857,50.1506,24488.0
2017-04-10 10:10:00,61.82,61.82,61.67,61.73,38346.0,50.1506,50.1506,50.0289,50.0776,38346.0
2017-04-10 10:20:00,61.71,61.76,61.65,61.69,101948.0,50.0614,50.1019,50.0127,50.0451,101948.0
2017-04-10 10:30:00,61.7,61.75,61.59,61.59,150222.0,50.0533,50.0938,49.964,49.964,150222.0
2017-04-10 10:40:00,61.6,61.68,61.58,61.6,64857.0,49.9721,50.037,49.9559,49.9721,64857.0
2017-04-10 10:50:00,61.61,61.62,61.48,61.5,78533.0,49.9803,49.9884,49.8748,49.891,78533.0
2017-04-10 11:00:00,61.49,61.53,61.45,61.5,220669.0,49.8829,49.9154,49.8505,49.891,220669.0
2017-04-10 11:10:00,61.51,61.54,61.48,61.53,52235.0,49.8991,49.9235,49.8748,49.9154,52235.0
2017-04-10 11:20:00,61.54,61.56,61.5,61.52,30881.0,49.9235,49.9397,49.891,49.9072,30881.0
2017-04-10 11:30:00,61.52,61.54,61.34,61.39,96468.0,49.9072,49.9235,49.7612,49.8018,96468.0
2017-04-10 11:40:00,61.4,61.49,61.36,61.49,161605.0,49.8099,49.8829,49.7774,49.8829,161605.0
2017-04-10 11:50:00,61.49,61.54,61.42,61.43,158850.0,49.8829,49.9235,49.8261,49.8342,158850.0
2017-04-10 12:00:00,61.42,61.5,61.41,61.46,34812.0,49.8261,49.891,49.818,49.8586,34812.0
2017-04-10 12:10:00,61.47,61.47,61.29,61.32,52545.0,49.8667,49.8667,49.7207,49.745,52545.0
2017-04-10 12:20:00,61.33,61.35,61.26,61.34,183277.0,49.7531,49.7693,49.6963,49.7612,183277.0
2017-04-10 12:30:00,61.34,61.45,61.31,61.43,233092.0,49.7612,49.8505,49.7369,49.8342,233092.0
2017-04-10 12:40:00,61.44,61.56,61.43,61.56,122568.0,49.8423,49.9397,49.8342,49.9397,122568.0
2017-04-10 12:50:00,61.56,61.6,61.54,61.57,44630.0,49.9397,49.9721,49.9235,49.9478,44630.0
2017-04-10 13:00:00,61.57,61.6,61.52,61.58,57153.0,49.9478,49.9721,49.9072,49.9559,57153.0
2017-04-10 13:10:00,61.58,61.63,61.53,61.55,64361.0,49.9559,49.9965,49.9154,49.9316,64361.0
2017-04-10 13:20:00,61.56,61.61,61.54,61.58,52970.0,49.9397,49.9803,49.9235,49.9559,52970.0
2017-04-10 13:30:00,61.58,61.67,61.55,61.63,90249.0,49.9559,50.0289,49.9316,49.9965,90249.0
2017-04-10 13:40:00,61.63,61.65,61.58,61.62,49439.0,49.9965,50.0127,49.9559,49.9884,49439.0
2017-04-10 13:50:00,61.62,61.65,61.55,61.62,59005.0,49.9884,50.0127,49.9316,49.9884,59005.0
2017-04-10 14:00:00,61.62,61.62,61.49,61.52,79355.0,49.9884,49.9884,49.8829,49.9072,79355.0
2017-04-10 14:10:00,61.53,61.57,61.52,61.53,80726.0,49.9154,49.9478,49.9072,49.9154,80726.0
2017-04-10 14:20:00,61.54,61.63,61.53,61.58,162912.0,49.9235,49.9965,49.9154,49.9559,162912.0
2017-04-10 14:30:00,61.58,61.58,61.48,61.5,61067.0,49.9559,49.9559,49.8748,49.891,61067.0
2017-04-10 14:40:00,61.49,61.59,61.47,61.59,117566.0,49.8829,49.964,49.8667,49.964,117566.0
2017-04-10 14:50:00,61.59,61.61,61.54,61.61,99209.0,49.964,49.9803,49.9235,49.9803,99209.0
2017-04-10 15:00:00,61.61,61.64,61.58,61.6,61196.0,49.9803,50.0046,49.9559,49.9721,61196.0
2017-04-10 15:10:00,61.6,61.62,61.5,61.55,154245.0,49.9721,49.9884,49.891,49.9316,154245.0
2017-04-10 15:20:00,61.55,61.56,61.44,61.5,115163.0,49.9316,49.9397,49.8423,49.891,115163.0
2017-04-10 15:30:00,61.51,61.57,61.46,61.52,180328.0,49.8991,49.9478,49.8586,49.9072,180328.0
2017-04-10 15:40:00,61.52,61.54,61.43,61.43,137441.0,49.9072,49.9235,49.8342,49.8342,137441.0
2017-04-10 15:50:00,61.43,61.5,61.42,61.47,216509.0,49.8342,49.891,49.8261,49.8667,216509.0
2017-04-11 09:30:00,61.31,61.37,61.18,61.26,99334.0,49.7369,49.7856,49.6314,49.6963,99334.0
2017-04-11 09:40:00,61.26,61.26,61.11,61.14,120217.0,49.6963,49.6963,49.5746,49.599,120217.0
2017-04-11 09:50:00,61.14,61.28,61.08,61.28,317189.0,49.599,49.7125,49.5503,49.7125,317189.0
2017-04-11 10:00:00,61.28,61.41,61.25,61.35,135624.0,49.7125,49.818,49.6882,49.7693,135624.0
2017-04-11 10:10:00,61.34,61.36,61.15,61.2,43989.0,49.7612,49.7774,49.6071,49.6476,43989.0
2017-04-11 10:20:00,61.2,61.29,61.12,61.27,44036.0,49.6476,49.7207,49.5827,49.7044,44036.0
2017-04-11 10:30:00,61.26,61.26,61.08,61.09,98385.0,49.6963,49.6963,49.5503,49.5584,98385.0
2017-04-11 10:40:00,61.09,61.09,60.87,60.88,288469.0,49.5584,49.5584,49.3799,49.388,288469.0
2017-04-11 10:50:00,60.87,61.02,60.69,60.75,180627.0,49.3799,49.5016,49.2339,49.2826,180627.0
2017-04-11 11:00:00,60.74,60.92,60.69,60.86,273671.0,49.2745,49.4205,49.2339,49.3718,273671.0
2017-04-11 11:10:00,60.85,60.87,60.73,60.81,77700.0,49.3637,49.3799,49.2664,49.3313,77700.0
2017-04-11 11:20:00,60.8,60.88,60.74,60.8,61071.0,49.3231,49.388,49.2745,49.3231,61071.0
2017-04-11 11:30:00,60.79,60.92,60.76,60.91,88686.0,49.315,49.4205,49.2907,49.4124,88686.0
2017-04-11 11:40:00,60.9,60.9,60.84,60.86,89923.0,49.4043,49.4043,49.3556,49.3718,89923.0
2017-04-11 11:50:00,60.87,60.93,60.85,60.88,79825.0,49.3799,49.4286,49.3637,49.388,79825.0
2017-04-11 12:00:00,60.87,60.87,60.74,60.83,77257.0,49.3799,49.3799,49.2745,49.3475,77257.0
2017-04-11 12:10:00,60.83,60.89,60.81,60.89,85811.0,49.3475,49.3962,49.3313,49.3962,85811.0
2017-04-11 12:20:00,60.89,60.95,60.85,60.89,108183.0,49.3962,49.4448,49.3637,49.3962,108183.0
2017-04-11 12:30:00,60.89,60.99,60.89,60.95,73155.0,49.3962,49.4773,49.3962,49.4448,73155.0
2017-04-11 12:40:00,60.95,60.97,60.87,60.87,78497.0,49.4448,49.4611,49.3799,49.3799,78497.0
2017-04-11 12:50:00,60.87,60.94,60.85,60.86,117631.0,49.3799,49.4367,49.3637,49.3718,117631.0
2017-04-11 13:00:00,60.86,60.99,60.86,60.91,98904.0,49.3718,49.4773,49.3718,49.4124,98904.0
2017-04-11 13:10:00,60.9,60.92,60.83,60.88,82243.0,49.4043,49.4205,49.3475,49.388,82243.0
2017-04-11 13:20:00,60.86,60.9,60.79,60.8,63489.0,49.3718,49.4043,49.315,49.3231,63489.0
2017-04-11 13:30:00,60.8,60.81,60.75,60.78,94006.0,49.3231,49.3313,49.2826,49.3069,94006.0
2017-04-11 13:40:00,60.79,60.8,60.61,60.61,217891.0,49.315,49.3231,49.169,49.169,217891.0
2017-04-11 13:50:00,60.62,60.7,60.59,60.7,145588.0,49.1771,49.242,49.1528,49.242,145588.0
2017-04-11 14:00:00,60.7,60.73,60.65,60.69,139672.0,49.242,49.2664,49.2015,49.2339,139672.0
2017-04-11 14:10:00,60.69,60.7,60.56,60.63,190822.0,49.2339,49.242,49.1285,49.1852,190822.0
2017-04-11 14:20:00,60.63,60.72,60.62,60.72,105955.0,49.1852,49.2583,49.1771,49.2583,105955.0
2017-04-11 14:30:00,60.72,60.77,60.71,60.77,98408.0,49.2583,49.2988,49.2501,49.2988,98408.0
2017-04-11 14:40:00,60.77,60.78,60.68,60.76,99792.0,49.2988,49.3069,49.2258,49.2907,99792.0
2017-04-11 14:50:00,60.76,60.82,60.72,60.75,111277.0,49.2907,49.3394,49.2583,49.2826,111277.0
2017-04-11 15:00:00,60.76,60.77,60.67,60.7,123995.0,49.2907,49.2988,49.2177,49.242,123995.0
2017-04-11 15:10:00,60.7,60.74,60.61,60.65,157328.0,49.242,49.2745,49.169,49.2015,157328.0
2017-04-11 15:20:00,60.64,60.73,60.64,60.7,164137.0,49.1934,49.2664,49.1934,49.242,164137.0
2017-04-11 15:30:00,60.69,60.82,60.68,60.8,178459.0,49.2339,49.3394,49.2258,49.3231,178459.0
2017-04-11 15:40:00,60.81,60.81,60.72,60.73,289203.0,49.3313,49.3313,49.2583,49.2664,289203.0
2017-04-11 15:50:00,60.73,60.8,60.7,60.79,511282.0,49.2664,49.3231,49.242,49.315,511282.0
2017-04-12 09:30:00,60.19,60.26,59.86,60.15,571999.0,48.8283,48.8851,48.5606,48.7958,571999.0
2017-04-12 09:40:00,60.16,60.46,60.15,60.39,247517.0,48.804,49.0473,48.7958,48.9905,247517.0
2017-04-12 09:50:00,60.4,60.42,60.18,60.19,222673.0,48.9987,49.0149,48.8202,48.8283,222673.0
2017-04-12 10:00:00,60.18,60.28,60.13,60.23,139385.0,48.8202,48.9013,48.7796,48.8607,139385.0
2017-04-12 10:10:00,60.23,60.25,60.11,60.13,205469.0,48.8607,48.877,48.7634,48.7796,205469.0
2017-04-12 10:20:00,60.13,60.14,59.92,59.99,235183.0,48.7796,48.7877,48.6093,48.666,235183.0
2017-04-12 10:30:00,59.99,60.06,59.9,59.98,257948.0,48.666,48.7228,48.593,48.6579,257948.0
2017-04-12 10:40:00,59.99,60.0,59.77,59.81,425395.0,48.666,48.6742,48.4876,48.52,425395.0
2017-04-12 10:50:00,59.82,59.96,59.73,59.93,228091.0,48.5281,48.6417,48.4551,48.6174,228091.0
2017-04-12 11:00:00,59.93,60.09,59.86,60.08,150316.0,48.6174,48.7472,48.5606,48.7391,150316.0
2017-04-12 11:10:00,60.09,60.17,60.01,60.15,148421.0,48.7472,48.8121,48.6823,48.7958,148421.0
2017-04-12 11:20:00,60.14,60.19,60.02,60.03,114334.0,48.7877,48.8283,48.6904,48.6985,114334.0
2017-04-12 11:30:00,60.03,60.06,59.85,59.87,121857.0,48.6985,48.7228,48.5525,48.5687,121857.0
2017-04-12 11:40:00,59.87,59.91,59.85,59.88,118620.0,48.5687,48.6011,48.5525,48.5768,118620.0
2017-04-12 11:50:00,59.88,59.91,59.79,59.88,164806.0,48.5768,48.6011,48.5038,48.5768,164806.0
2017-04-12 12:00:00,59.88,59.96,59.86,59.95,144043.0,48.5768,48.6417,48.5606,48.6336,144043.0
2017-04-12 12:10:00,59.96,60.1,59.95,60.06,114941.0,48.6417,48.7553,48.6336,48.7228,114941.0
2017-04-12 12:20:00,60.06,60.09,60.03,60.04,113332.0,48.7228,48.7472,48.6985,48.7066,113332.0
2017-04-12 12:30:00,60.04,60.13,60.0,60.1,121563.0,48.7066,48.7796,48.6742,48.7553,121563.0
2017-04-12 12:40:00,60.1,60.21,60.09,60.15,253081.0,48.7553,48.8445,48.7472,48.7958,253081.0
2017-04-12 12:50:00,60.14,60.14,60.04,60.11,107895.0,48.7877,48.7877,48.7066,48.7634,107895.0
2017-04-12 13:00:00,60.11,60.25,60.1,60.23,128573.0,48.7634,48.877,48.7553,48.8607,128573.0
2017-04-12 13:10:00,60.22,60.33,60.21,60.32,96561.0,48.8526,48.9419,48.8445,48.9338,96561.0
2017-04-12 13:20:00,60.31,60.33,60.2,60.21,136659.0,48.9256,48.9419,48.8364,48.8445,136659.0
2017-04-12 13:30:00,60.2,60.35,60.17,60.34,109753.0,48.8364,48.9581,48.8121,48.95,109753.0
2017-04-12 13:40:00,60.34,60.37,60.24,60.26,211034.0,48.95,48.9743,48.8689,48.8851,211034.0
2017-04-12 13:50:00,60.25,60.31,60.17,60.31,130343.0,48.877,48.9256,48.8121,48.9256,130343.0
2017-04-12 14:00:00,60.3,60.3,60.17,60.22,100235.0,48.9175,48.9175,48.8121,48.8526,100235.0
2017-04-12 14:10:00,60.21,60.28,60.19,60.27,79725.0,48.8445,48.9013,48.8283,48.8932,79725.0
2017-04-12 14:20:00,60.26,60.37,60.24,60.35,90341.0,48.8851,48.9743,48.8689,48.9581,90341.0
2017-04-12 14:30:00,60.35,60.38,60.32,60.34,88038.0,48.9581,48.9824,48.9338,48.95,88038.0
2017-04-12 14:40:00,60.33,60.33,60.25,60.26,78924.0,48.9419,48.9419,48.877,48.8851,78924.0
2017-04-12 14:50:00,60.26,60.29,60.2,60.27,115219.0,48.8851,48.9094,48.8364,48.8932,115219.0
2017-04-12 15:00:00,60.27,60.29,60.19,60.21,122254.0,48.8932,48.9094,48.8283,48.8445,122254.0
2017-04-12 15:10:00,60.21,60.27,60.1,60.13,157263.0,48.8445,48.8932,48.7553,48.7796,157263.0
2017-04-12 15:20:00,60.12,60.27,60.12,60.21,133867.0,48.7715,48.8932,48.7715,48.8445,133867.0
2017-04-12 15:30:00,60.21,60.31,60.21,60.26,154514.0,48.8445,48.9256,48.8445,48.8851,154514.0
2017-04-12 15:40:00,60.26,60.3,60.12,60.13,200952.0,48.8851,48.9175,48.7715,48.7796,200952.0
2017-04-12 15:50:00,60.13,60.24,60.1,60.18,448594.0,48.7796,48.8689,48.7553,48.8202,448594.0
2017-04-13 09:30:00,59.99,60.1,59.85,60.05,87875.0,48.666,48.7553,48.5525,48.7147,87875.0
2017-04-13 09:40:00,60.08,60.2,60.03,60.14,90121.0,48.7391,48.8364,48.6985,48.7877,90121.0
2017-04-13 09:50:00,60.14,60.26,60.1,60.11,68395.0,48.7877,48.8851,48.7553,48.7634,68395.0
2017-04-13 10:00:00,60.12,60.3,60.11,60.28,66229.0,48.7715,48.9175,48.7634,48.9013,66229.0
2017-04-13 10:10:00,60.28,60.28,60.01,60.04,229307.0,48.9013,48.9013,48.6823,48.7066,229307.0
2017-04-13 10:20:00,60.04,60.06,59.88,59.88,210794.0,48.7066,48.7228,48.5768,48.5768,210794.0
2017-04-13 10:30:00,59.89,59.94,59.87,59.92,155810.0,48.5849,48.6255,48.5687,48.6093,155810.0
2017-04-13 10:40:00,59.93,59.99,59.88,59.9,117867.0,48.6174,48.666,48.5768,48.593,117867.0
2017-04-13 10:50:00,59.89,59.95,59.89,59.9,180098.0,48.5849,48.6336,48.5849,48.593,180098.0
2017-04-13 11:00:00,59.91,59.98,59.88,59.89,174950.0,48.6011,48.6579,48.5768,48.5849,174950.0
2017-04-13 11:10:00,59.89,59.92,59.81,59.81,329784.0,48.5849,48.6093,48.52,48.52,329784.0
2017-04-13 11:20:00,59.81,59.93,59.79,59.91,141684.0,48.52,48.6174,48.5038,48.6011,141684.0
2017-04-13 11:30:00,59.91,59.93,59.89,59.9,112070.0,48.6011,48.6174,48.5849,48.593,112070.0
2017-04-13 11:40:00,59.91,60.01,59.9,59.98,131425.0,48.6011,48.6823,48.593,48.6579,131425.0
2017-04-13 11:50:00,59.99,60.03,59.96,59.98,107318.0,48.666,48.6985,48.6417,48.6579,107318.0
2017-04-13 12:00:00,59.98,59.98,59.86,59.9,95532.0,48.6579,48.6579,48.5606,48.593,95532.0
2017-04-13 12:10:00,59.9,59.93,59.84,59.86,96792.0,48.593,48.6174,48.5444,48.5606,96792.0
2017-04-13 12:20:00,59.85,59.88,59.82,59.86,43789.0,48.5525,48.5768,48.5281,48.5606,43789.0
2017-04-13 12:30:00,59.86,59.92,59.83,59.85,83532.0,48.5606,48.6093,48.5363,48.5525,83532.0
2017-04-13 12:40:00,59.86,59.87,59.71,59.71,92248.0,48.5606,48.5687,48.4389,48.4389,92248.0
2017-04-13 12:50:00,59.72,59.77,59.71,59.76,99900.0,48.447,48.4876,48.4389,48.4795,99900.0
2017-04-13 13:00:00,59.76,59.76,59.55,59.57,141802.0,48.4795,48.4795,48.3091,48.3253,141802.0
2017-04-13 13:10:00,59.58,59.65,59.56,59.62,113236.0,48.3334,48.3902,48.3172,48.3659,113236.0
2017-04-13 13:20:00,59.62,59.64,59.56,59.64,106649.0,48.3659,48.3821,48.3172,48.3821,106649.0
2017-04-13 13:30:00,59.64,59.66,59.62,59.64,113112.0,48.3821,48.3983,48.3659,48.3821,113112.0
2017-04-13 13:40:00,59.64,59.65,59.5,59.53,114403.0,48.3821,48.3902,48.2685,48.2929,114403.0
2017-04-13 13:50:00,59.54,59.59,59.53,59.55,71151.0,48.301,48.3416,48.2929,48.3091,71151.0
2017-04-13 14:00:00,59.56,59.74,59.54,59.73,163219.0,48.3172,48.4632,48.301,48.4551,163219.0
2017-04-13 14:10:00,59.74,59.78,59.69,59.73,83277.0,48.4632,48.4957,48.4227,48.4551,83277.0
2017-04-13 14:20:00,59.73,59.78,59.67,59.76,102087.0,48.4551,48.4957,48.4065,48.4795,102087.0
2017-04-13 14:30:00,59.77,59.81,59.73,59.74,109490.0,48.4876,48.52,48.4551,48.4632,109490.0
2017-04-13 14:40:00,59.75,59.8,59.75,59.77,75936.0,48.4714,48.5119,48.4714,48.4876,75936.0
2017-04-13 14:50:00,59.76,59.81,59.7,59.8,92471.0,48.4795,48.52,48.4308,48.5119,92471.0
2017-04-13 15:00:00,59.8,59.84,59.78,59.78,56117.0,48.5119,48.5444,48.4957,48.4957,56117.0
2017-04-13 15:10:00,59.77,59.78,59.64,59.67,164225.0,48.4876,48.4957,48.3821,48.4065,164225.0
2017-04-13 15:20:00,59.67,59.69,59.64,59.64,142035.0,48.4065,48.4227,48.3821,48.3821,142035.0
2017-04-13 15:30:00,59.63,59.69,59.61,59.63,142472.0,48.374,48.4227,48.3578,48.374,142472.0
2017-04-13 15:40:00,59.63,59.79,59.6,59.78,259338.0,48.374,48.5038,48.3497,48.4957,259338.0
2017-04-13 15:50:00,59.77,59.78,59.55,59.55,339006.0,48.4876,48.4957,48.3091,48.3091,339006.0
2017-04-17 09:30:00,59.61,59.79,59.53,59.54,161500.0,48.3578,48.5038,48.2929,48.301,161500.0
2017-04-17 09:40:00,59.52,59.53,59.43,59.45,139638.0,48.2848,48.2929,48.2118,48.228,139638.0
2017-04-17 09:50:00,59.45,59.56,59.43,59.5,134079.0,48.228,48.3172,48.2118,48.2685,134079.0
2017-04-17 10:00:00,59.49,59.59,59.46,59.59,67351.0,48.2604,48.3416,48.2361,48.3416,67351.0
2017-04-17 10:10:00,59.58,59.59,59.5,59.57,74365.0,48.3334,48.3416,48.2685,48.3253,74365.0
2017-04-17 10:20:00,59.58,59.62,59.55,59.57,73778.0,48.3334,48.3659,48.3091,48.3253,73778.0
2017-04-17 10:30:00,59.57,59.6,59.45,59.48,250800.0,48.3253,48.3497,48.228,48.2523,250800.0
2017-04-17 10:40:00,59.48,59.49,59.37,59.42,139140.0,48.2523,48.2604,48.1631,48.2036,139140.0
2017-04-17 10:50:00,59.42,59.49,59.4,59.48,64915.0,48.2036,48.2604,48.1874,48.2523,64915.0
2017-04-17 11:00:00,59.49,59.51,59.43,59.46,125052.0,48.2604,48.2767,48.2118,48.2361,125052.0
2017-04-17 11:10:00,59.46,59.51,59.43,59.48,82757.0,48.2361,48.2767,48.2118,48.2523,82757.0
2017-04-17 11:20:00,59.49,59.57,59.48,59.57,118288.0,48.2604,48.3253,48.2523,48.3253,118288.0
2017-04-17 11:30:00,59.58,59.71,59.51,59.64,231071.0,48.3334,48.4389,48.2767,48.3821,231071.0
2017-04-17 11:40:00,59.65,59.66,59.49,59.52,126676.0,48.3902,48.3983,48.2604,48.2848,126676.0
2017-04-17 11:50:00,59.52,59.55,59.47,59.48,68045.0,48.2848,48.3091,48.2442,48.2523,68045.0
2017-04-17 12:00:00,59.48,59.59,59.48,59.59,55921.0,48.2523,48.3416,48.2523,48.3416,55921.0
2017-04-17 12:10:00,59.59,59.6,59.56,59.56,42316.0,48.3416,48.3497,48.3172,48.3172,42316.0
2017-04-17 12:20:00,59.57,59.62,59.56,59.57,89265.0,48.3253,48.3659,48.3172,48.3253,89265.0
2017-04-17 12:30:00,59.57,59.57,59.51,59.54,46419.0,48.3253,48.3253,48.2767,48.301,46419.0
2017-04-17 12:40:00,59.54,59.58,59.53,59.57,86803.0,48.301,48.3334,48.2929,48.3253,86803.0
2017-04-17 12:50:00,59.57,59.63,59.55,59.59,94293.0,48.3253,48.374,48.3091,48.3416,94293.0
2017-04-17 13:00:00,59.59,59.62,59.56,59.59,77805.0,48.3416,48.3659,48.3172,48.3416,77805.0
2017-04-17 13:10:00,59.59,59.61,59.53,59.55,203058.0,48.3416,48.3578,48.2929,48.3091,203058.0
2017-04-17 13:20:00,59.53,59.57,59.52,59.55,83133.0,48.2929,48.3253,48.2848,48.3091,83133.0
2017-04-17 13:30:00,59.54,59.56,59.51,59.55,50357.0,48.301,48.3172,48.2767,48.3091,50357.0
2017-04-17 13:40:00,59.55,59.57,59.52,59.57,49336.0,48.3091,48.3253,48.2848,48.3253,49336.0
2017-04-17 13:50:00,59.56,59.58,59.55,59.56,50427.0,48.3172,48.3334,48.3091,48.3172,50427.0
2017-04-17 14:00:00,59.57,59.66,59.56,59.66,79018.0,48.3253,48.3983,48.3172,48.3983,79018.0
2017-04-17 14:10:00,59.66,59.69,59.63,59.63,100763.0,48.3983,48.4227,48.374,48.374,100763.0
2017-04-17 14:20:00,59.63,59.67,59.58,59.59,102119.0,48.374,48.4065,48.3334,48.3416,102119.0
2017-04-17 14:30:00,59.6,59.65,59.59,59.62,103892.0,48.3497,48.3902,48.3416,48.3659,103892.0
2017-04-17 14:40:00,59.63,59.69,59.62,59.68,124699.0,48.374,48.4227,48.3659,48.4146,124699.0
2017-04-17 14:50:00,59.67,59.72,59.67,59.72,74842.0,48.4065,48.447,48.4065,48.447,74842.0
2017-04-17 15:00:00,59.71,59.74,59.68,59.71,110268.0,48.4389,48.4632,48.4146,48.4389,110268.0
2017-04-17 15:10:00,59.71,59.9,59.7,59.9,248765.0,48.4389,48.593,48.4308,48.593,248765.0
2017-04-17 15:20:00,59.89,59.9,59.83,59.85,118658.0,48.5849,48.593,48.5363,48.5525,118658.0
2017-04-17 15:30:00,59.84,59.95,59.84,59.94,200385.0,48.5444,48.6336,48.5444,48.6255,200385.0
2017-04-17 15:40:00,59.95,60.06,59.91,60.05,289017.0,48.6336,48.7228,48.6011,48.7147,289017.0
2017-04-17 15:50:00,60.05,60.06,59.9,59.94,525756.0,48.7147,48.7228,48.593,48.6255,525756.0
2017-04-18 09:30:00,59.59,59.86,59.52,59.83,125719.0,48.3416,48.5606,48.2848,48.5363,125719.0
2017-04-18 09:40:00,59.85,59.92,59.72,59.73,84103.0,48.5525,48.6093,48.447,48.4551,84103.0
2017-04-18 09:50:00,59.73,59.8,59.62,59.79,96136.0,48.4551,48.5119,48.3659,48.5038,96136.0
2017-04-18 10:00:00,59.8,59.8,59.6,59.6,88571.0,48.5119,48.5119,48.3497,48.3497,88571.0
2017-04-18 10:10:00,59.61,59.67,59.51,59.54,114155.0,48.3578,48.4065,48.2767,48.301,114155.0
2017-04-18 10:20:00,59.55,59.68,59.53,59.61,80534.0,48.3091,48.4146,48.2929,48.3578,80534.0
2017-04-18 10:30:00,59.61,59.73,59.59,59.68,52798.0,48.3578,48.4551,48.3416,48.4146,52798.0
2017-04-18 10:40:00,59.67,59.71,59.61,59.61,62796.0,48.4065,48.4389,48.3578,48.3578,62796.0
2017-04-18 10:50:00,59.61,59.62,59.51,59.57,100783.0,48.3578,48.3659,48.2767,48.3253,100783.0
2017-04-18 11:00:00,59.57,59.59,59.46,59.54,83362.0,48.3253,48.3416,48.2361,48.301,83362.0
2017-04-18 11:10:00,59.54,59.58,59.53,59.55,82184.0,48.301,48.3334,48.2929,48.3091,82184.0
2017-04-18 11:20:00,59.55,59.65,59.51,59.63,123323.0,48.3091,48.3902,48.2767,48.374,123323.0
2017-04-18 11:30:00,59.62,59.62,59.45,59.47,126420.0,48.3659,48.3659,48.228,48.2442,126420.0
2017-04-18 11:40:00,59.47,59.47,59.4,59.42,72185.0,48.2442,48.2442,48.1874,48.2036,72185.0
2017-04-18 11:50:00,59.43,59.45,59.34,59.37,75719.0,48.2118,48.228,48.1387,48.1631,75719.0
2017-04-18 12:00:00,59.36,59.42,59.3,59.4,99092.0,48.155,48.2036,48.1063,48.1874,99092.0
2017-04-18 12:10:00,59.41,59.45,59.38,59.44,63761.0,48.1955,48.228,48.1712,48.2199,63761.0
2017-04-18 12:20:00,59.45,59.53,59.44,59.51,45332.0,48.228,48.2929,48.2199,48.2767,45332.0
2017-04-18 12:30:00,59.5,59.53,59.43,59.44,91262.0,48.2685,48.2929,48.2118,48.2199,91262.0
2017-04-18 12:40:00,59.44,59.47,59.4,59.42,63126.0,48.2199,48.2442,48.1874,48.2036,63126.0
2017-04-18 12:50:00,59.41,59.51,59.41,59.48,71198.0,48.1955,48.2767,48.1955,48.2523,71198.0
2017-04-18 13:00:00,59.47,59.51,59.44,59.51,61571.0,48.2442,48.2767,48.2199,48.2767,61571.0
2017-04-18 13:10:00,59.5,59.57,59.48,59.54,121466.0,48.2685,48.3253,48.2523,48.301,121466.0
2017-04-18 13:20:00,59.54,59.62,59.53,59.62,54980.0,48.301,48.3659,48.2929,48.3659,54980.0
2017-04-18 13:30:00,59.62,59.65,59.58,59.61,54484.0,48.3659,48.3902,48.3334,48.3578,54484.0
2017-04-18 13:40:00,59.61,59.67,59.6,59.67,40330.0,48.3578,48.4065,48.3497,48.4065,40330.0
2017-04-18 13:50:00,59.66,59.67,59.6,59.61,33264.0,48.3983,48.4065,48.3497,48.3578,33264.0
2017-04-18 14:00:00,59.61,59.71,59.6,59.66,86004.0,48.3578,48.4389,48.3497,48.3983,86004.0
2017-04-18 14:10:00,59.66,59.71,59.64,59.65,344683.0,48.3983,48.4389,48.3821,48.3902,344683.0
2017-04-18 14:20:00,59.66,59.66,59.55,59.59,75333.0,48.3983,48.3983,48.3091,48.3416,75333.0
2017-04-18 14:30:00,59.59,59.6,59.52,59.53,73183.0,48.3416,48.3497,48.2848,48.2929,73183.0
2017-04-18 14:40:00,59.54,59.55,59.43,59.51,111256.0,48.301,48.3091,48.2118,48.2767,111256.0
2017-04-18 14:50:00,59.5,59.51,59.45,59.49,83895.0,48.2685,48.2767,48.228,48.2604,83895.0
2017-04-18 15:00:00,59.5,59.5,59.42,59.49,105812.0,48.2685,48.2685,48.2036,48.2604,105812.0
2017-04-18 15:10:00,59.49,59.55,59.47,59.55,141206.0,48.2604,48.3091,48.2442,48.3091,141206.0
2017-04-18 15:20:00,59.55,59.57,59.53,59.53,172217.0,48.3091,48.3253,48.2929,48.2929,172217.0
2017-04-18 15:30:00,59.53,59.56,59.49,59.55,249927.0,48.2929,48.3172,48.2604,48.3091,249927.0
2017-04-18 15:40:00,59.56,59.6,59.49,59.57,334526.0,48.3172,48.3497,48.2604,48.3253,334526.0
2017-04-18 15:50:00,59.56,59.57,59.49,59.5,355534.0,48.3172,48.3253,48.2604,48.2685,355534.0
2017-04-19 09:30:00,59.82,59.98,59.63,59.65,97820.0,48.5281,48.6579,48.374,48.3902,97820.0
2017-04-19 09:40:00,59.66,59.72,59.56,59.69,158453.0,48.3983,48.447,48.3172,48.4227,158453.0
2017-04-19 09:50:00,59.69,59.74,59.66,59.67,246538.0,48.4227,48.4632,48.3983,48.4065,246538.0
2017-04-19 10:00:00,59.68,59.69,59.58,59.59,72719.0,48.4146,48.4227,48.3334,48.3416,72719.0
2017-04-19 10:10:00,59.6,59.69,59.56,59.59,70821.0,48.3497,48.4227,48.3172,48.3416,70821.0
2017-04-19 10:20:00,59.58,59.59,59.46,59.48,136304.0,48.3334,48.3416,48.2361,48.2523,136304.0
2017-04-19 10:30:00,59.49,59.55,59.4,59.48,132481.0,48.2604,48.3091,48.1874,48.2523,132481.0
2017-04-19 10:40:00,59.48,59.48,59.34,59.35,111597.0,48.2523,48.2523,48.1387,48.1469,111597.0
2017-04-19 10:50:00,59.35,59.45,59.34,59.37,132271.0,48.1469,48.228,48.1387,48.1631,132271.0
2017-04-19 11:00:00,59.37,59.38,59.26,59.26,189364.0,48.1631,48.1712,48.0738,48.0738,189364.0
2017-04-19 11:10:00,59.27,59.28,59.21,59.27,310301.0,48.082,48.0901,48.0333,48.082,310301.0
2017-04-19 11:20:00,59.28,59.31,59.26,59.3,120463.0,48.0901,48.1144,48.0738,48.1063,120463.0
2017-04-19 11:30:00,59.3,59.3,59.24,59.25,68493.0,48.1063,48.1063,48.0576,48.0657,68493.0
2017-04-19 11:40:00,59.26,59.31,59.24,59.24,73024.0,48.0738,48.1144,48.0576,48.0576,73024.0
2017-04-19 11:50:00,59.25,59.27,59.21,59.21,160824.0,48.0657,48.082,48.0333,48.0333,160824.0
2017-04-19 12:00:00,59.22,59.22,59.07,59.09,183534.0,48.0414,48.0414,47.9197,47.9359,183534.0
2017-04-19 12:10:00,59.09,59.1,59.05,59.05,70940.0,47.9359,47.944,47.9035,47.9035,70940.0
2017-04-19 12:20:00,59.05,59.11,59.05,59.06,64177.0,47.9035,47.9522,47.9035,47.9116,64177.0
2017-04-19 12:30:00,59.06,59.12,59.06,59.09,49182.0,47.9116,47.9603,47.9116,47.9359,49182.0
2017-04-19 12:40:00,59.09,59.12,59.05,59.07,81861.0,47.9359,47.9603,47.9035,47.9197,81861.0
2017-04-19 12:50:00,59.06,59.12,59.02,59.09,120950.0,47.9116,47.9603,47.8791,47.9359,120950.0
2017-04-19 13:00:00,59.08,59.1,58.96,59.0,127937.0,47.9278,47.944,47.8305,47.8629,127937.0
2017-04-19 13:10:00,59.01,59.01,58.93,58.95,109403.0,47.871,47.871,47.8061,47.8224,109403.0
2017-04-19 13:20:00,58.95,58.98,58.94,58.96,112706.0,47.8224,47.8467,47.8143,47.8305,112706.0
2017-04-19 13:30:00,58.96,58.96,58.9,58.92,99084.0,47.8305,47.8305,47.7818,47.798,99084.0
2017-04-19 13:40:00,58.91,58.92,58.89,58.9,105499.0,47.7899,47.798,47.7737,47.7818,105499.0
2017-04-19 13:50:00,58.91,58.91,58.85,58.86,87267.0,47.7899,47.7899,47.7412,47.7494,87267.0
2017-04-19 14:00:00,58.86,58.88,58.83,58.86,80377.0,47.7494,47.7656,47.725,47.7494,80377.0
2017-04-19 14:10:00,58.87,58.9,58.83,58.85,109837.0,47.7575,47.7818,47.725,47.7412,109837.0
2017-04-19 14:20:00,58.85,58.86,58.81,58.86,87838.0,47.7412,47.7494,47.7088,47.7494,87838.0
2017-04-19 14:30:00,58.86,58.92,58.84,58.89,113172.0,47.7494,47.798,47.7331,47.7737,113172.0
2017-04-19 14:40:00,58.89,58.91,58.81,58.82,123121.0,47.7737,47.7899,47.7088,47.7169,123121.0
2017-04-19 14:50:00,58.82,58.82,58.73,58.75,80672.0,47.7169,47.7169,47.6439,47.6601,80672.0
2017-04-19 15:00:00,58.76,58.82,58.7,58.81,109692.0,47.6682,47.7169,47.6196,47.7088,109692.0
2017-04-19 15:10:00,58.81,58.92,58.81,58.92,146233.0,47.7088,47.798,47.7088,47.798,146233.0
2017-04-19 15:20:00,58.92,58.97,58.82,58.85,174403.0,47.798,47.8386,47.7169,47.7412,174403.0
2017-04-19 15:30:00,58.84,58.88,58.78,58.88,248897.0,47.7331,47.7656,47.6845,47.7656,248897.0
2017-04-19 15:40:00,58.87,58.91,58.82,58.89,299663.0,47.7575,47.7899,47.7169,47.7737,299663.0
2017-04-19 15:50:00,58.88,59.0,58.87,58.97,522653.0,47.7656,47.8629,47.7575,47.8386,522653.0
2017-04-20 09:30:00,59.15,59.25,59.01,59.01,99322.0,47.9846,48.0657,47.871,47.871,99322.0
2017-04-20 09:40:00,59.02,59.05,58.93,59.01,155782.0,47.8791,47.9035,47.8061,47.871,155782.0
2017-04-20 09:50:00,59.01,59.09,58.98,59.02,74346.0,47.871,47.9359,47.8467,47.8791,74346.0
2017-04-20 10:00:00,59.01,59.03,58.98,59.01,209355.0,47.871,47.8873,47.8467,47.871,209355.0
2017-04-20 10:10:00,59.01,59.08,59.01,59.05,181759.0,47.871,47.9278,47.871,47.9035,181759.0
2017-04-20 10:20:00,59.06,59.22,59.04,59.09,132577.0,47.9116,48.0414,47.8954,47.9359,132577.0
2017-04-20 10:30:00,59.09,59.14,59.07,59.07,108910.0,47.9359,47.9765,47.9197,47.9197,108910.0
2017-04-20 10:40:00,59.08,59.12,59.07,59.11,78443.0,47.9278,47.9603,47.9197,47.9522,78443.0
2017-04-20 10:50:00,59.11,59.22,59.1,59.2,106507.0,47.9522,48.0414,47.944,48.0252,106507.0
2017-04-20 11:00:00,59.2,59.2,59.09,59.13,66686.0,48.0252,48.0252,47.9359,47.9684,66686.0
2017-04-20 11:10:00,59.12,59.13,59.04,59.08,59017.0,47.9603,47.9684,47.8954,47.9278,59017.0
2017-04-20 11:20:00,59.07,59.14,59.05,59.12,34883.0,47.9197,47.9765,47.9035,47.9603,34883.0
2017-04-20 11:30:00,59.11,59.18,59.1,59.16,48005.0,47.9522,48.0089,47.944,47.9927,48005.0
2017-04-20 11:40:00,59.16,59.16,59.08,59.13,63808.0,47.9927,47.9927,47.9278,47.9684,63808.0
2017-04-20 11:50:00,59.13,59.2,59.1,59.2,71981.0,47.9684,48.0252,47.944,48.0252,71981.0
2017-04-20 12:00:00,59.2,59.23,59.15,59.23,84279.0,48.0252,48.0495,47.9846,48.0495,84279.0
2017-04-20 12:10:00,59.23,59.26,59.17,59.2,70480.0,48.0495,48.0738,48.0008,48.0252,70480.0
2017-04-20 12:20:00,59.2,59.25,59.2,59.23,84316.0,48.0252,48.0657,48.0252,48.0495,84316.0
2017-04-20 12:30:00,59.23,59.27,59.21,59.22,103882.0,48.0495,48.082,48.0333,48.0414,103882.0
2017-04-20 12:40:00,59.22,59.26,59.21,59.26,83923.0,48.0414,48.0738,48.0333,48.0738,83923.0
2017-04-20 12:50:00,59.26,59.28,59.24,59.27,91017.0,48.0738,48.0901,48.0576,48.082,91017.0
2017-04-20 13:00:00,59.27,59.37,59.26,59.27,93760.0,48.082,48.1631,48.0738,48.082,93760.0
2017-04-20 13:10:00,59.27,59.31,59.24,59.24,66309.0,48.082,48.1144,48.0576,48.0576,66309.0
2017-04-20 13:20:00,59.24,59.33,59.21,59.32,228980.0,48.0576,48.1306,48.0333,48.1225,228980.0
2017-04-20 13:30:00,59.32,60.4,59.31,60.27,1285181.0,48.1225,48.9987,48.1144,48.8932,1285181.0
2017-04-20 13:40:00,60.27,60.49,60.12,60.2,1113208.0,48.8932,49.0717,48.7715,48.8364,1113208.0
2017-04-20 13:50:00,60.2,60.2,60.0,60.09,543255.0,48.8364,48.8364,48.6742,48.7472,543255.0
2017-04-20 14:00:00,60.09,60.12,59.87,59.9,250132.0,48.7472,48.7715,48.5687,48.593,250132.0
2017-04-20 14:10:00,59.89,59.94,59.86,59.86,158273.0,48.5849,48.6255,48.5606,48.5606,158273.0
2017-04-20 14:20:00,59.87,59.92,59.84,59.9,269249.0,48.5687,48.6093,48.5444,48.593,269249.0
2017-04-20 14:30:00,59.9,60.0,59.87,59.95,141844.0,48.593,48.6742,48.5687,48.6336,141844.0
2017-04-20 14:40:00,59.95,59.99,59.94,59.99,118045.0,48.6336,48.666,48.6255,48.666,118045.0
2017-04-20 14:50:00,59.99,60.01,59.96,59.98,258481.0,48.666,48.6823,48.6417,48.6579,258481.0
2017-04-20 15:00:00,59.98,59.98,59.84,59.94,135789.0,48.6579,48.6579,48.5444,48.6255,135789.0
2017-04-20 15:10:00,59.94,59.95,59.9,59.91,148545.0,48.6255,48.6336,48.593,48.6011,148545.0
2017-04-20 15:20:00,59.91,59.92,59.76,59.86,174368.0,48.6011,48.6093,48.4795,48.5606,174368.0
2017-04-20 15:30:00,59.86,59.91,59.75,59.76,294288.0,48.5606,48.6011,48.4714,48.4795,294288.0
2017-04-20 15:40:00,59.77,59.82,59.71,59.72,358819.0,48.4876,48.5281,48.4389,48.447,358819.0
2017-04-20 15:50:00,59.72,59.82,59.66,59.67,756049.0,48.447,48.5281,48.3983,48.4065,756049.0
2017-04-21 09:30:00,59.56,59.64,59.49,59.55,291810.0,48.3172,48.3821,48.2604,48.3091,291810.0
2017-04-21 09:40:00,59.55,59.64,59.52,59.56,242863.0,48.3091,48.3821,48.2848,48.3172,242863.0
2017-04-21 09:50:00,59.56,59.62,59.53,59.61,48799.0,48.3172,48.3659,48.2929,48.3578,48799.0
2017-04-21 10:00:00,59.62,59.7,59.57,59.59,47733.0,48.3659,48.4308,48.3253,48.3416,47733.0
2017-04-21 10:10:00,59.6,59.63,59.56,59.62,72458.0,48.3497,48.374,48.3172,48.3659,72458.0
2017-04-21 10:20:00,59.63,59.64,59.57,59.58,211798.0,48.374,48.3821,48.3253,48.3334,211798.0
2017-04-21 10:30:00,59.57,59.58,59.44,59.44,84275.0,48.3253,48.3334,48.2199,48.2199,84275.0
2017-04-21 10:40:00,59.45,59.5,59.39,59.43,50034.0,48.228,48.2685,48.1793,48.2118,50034.0
2017-04-21 10:50:00,59.44,59.48,59.38,59.4,64799.0,48.2199,48.2523,48.1712,48.1874,64799.0
2017-04-21 11:00:00,59.4,59.41,59.26,59.26,92095.0,48.1874,48.1955,48.0738,48.0738,92095.0
2017-04-21 11:10:00,59.26,59.35,59.2,59.34,139145.0,48.0738,48.1469,48.0252,48.1387,139145.0
2017-04-21 11:20:00,59.35,59.35,59.24,59.25,109869.0,48.1469,48.1469,48.0576,48.0657,109869.0
2017-04-21 11:30:00,59.25,59.29,59.23,59.26,184569.0,48.0657,48.0982,48.0495,48.0738,184569.0
2017-04-21 11:40:00,59.26,59.43,59.25,59.41,160677.0,48.0738,48.2118,48.0657,48.1955,160677.0
2017-04-21 11:50:00,59.4,59.4,59.33,59.34,83624.0,48.1874,48.1874,48.1306,48.1387,83624.0
2017-04-21 12:00:00,59.34,59.38,59.3,59.31,91354.0,48.1387,48.1712,48.1063,48.1144,91354.0
2017-04-21 12:10:00,59.31,59.34,59.21,59.29,125518.0,48.1144,48.1387,48.0333,48.0982,125518.0
2017-04-21 12:20:00,59.28,59.3,59.2,59.21,63872.0,48.0901,48.1063,48.0252,48.0333,63872.0
2017-04-21 12:30:00,59.22,59.26,59.2,59.23,45456.0,48.0414,48.0738,48.0252,48.0495,45456.0
2017-04-21 12:40:00,59.23,59.24,59.16,59.18,69238.0,48.0495,48.0576,47.9927,48.0089,69238.0
2017-04-21 12:50:00,59.19,59.3,59.18,59.24,100733.0,48.0171,48.1063,48.0089,48.0576,100733.0
2017-04-21 13:00:00,59.24,59.29,59.23,59.29,85205.0,48.0576,48.0982,48.0495,48.0982,85205.0
2017-04-21 13:10:00,59.28,59.28,59.13,59.14,97809.0,48.0901,48.0901,47.9684,47.9765,97809.0
2017-04-21 13:20:00,59.13,59.17,59.12,59.16,74088.0,47.9684,48.0008,47.9603,47.9927,74088.0
2017-04-21 13:30:00,59.16,59.17,59.1,59.11,70884.0,47.9927,48.0008,47.944,47.9522,70884.0
2017-04-21 13:40:00,59.11,59.13,59.08,59.09,84880.0,47.9522,47.9684,47.9278,47.9359,84880.0
2017-04-21 13:50:00,59.09,59.27,59.08,59.25,168006.0,47.9359,48.082,47.9278,48.0657,168006.0
2017-04-21 14:00:00,59.25,59.32,59.24,59.29,81045.0,48.0657,48.1225,48.0576,48.0982,81045.0
2017-04-21 14:10:00,59.3,59.33,59.27,59.27,93763.0,48.1063,48.1306,48.082,48.082,93763.0
2017-04-21 14:20:00,59.28,59.41,59.27,59.38,199265.0,48.0901,48.1955,48.082,48.1712,199265.0
2017-04-21 14:30:00,59.38,59.39,59.32,59.34,70671.0,48.1712,48.1793,48.1225,48.1387,70671.0
2017-04-21 14:40:00,59.35,59.36,59.21,59.22,111444.0,48.1469,48.155,48.0333,48.0414,111444.0
2017-04-21 14:50:00,59.22,59.28,59.19,59.25,136909.0,48.0414,48.0901,48.0171,48.0657,136909.0
2017-04-21 15:00:00,59.26,59.26,59.15,59.16,151236.0,48.0738,48.0738,47.9846,47.9927,151236.0
2017-04-21 15:10:00,59.16,59.22,59.14,59.17,139767.0,47.9927,48.0414,47.9765,48.0008,139767.0
2017-04-21 15:20:00,59.18,59.18,59.14,59.15,174006.0,48.0089,48.0089,47.9765,47.9846,174006.0
2017-04-21 15:30:00,59.15,59.24,59.14,59.2,217305.0,47.9846,48.0576,47.9765,48.0252,217305.0
2017-04-21 15:40:00,59.21,59.33,59.2,59.29,351533.0,48.0333,48.1306,48.0252,48.0982,351533.0
2017-04-21 15:50:00,59.28,59.29,59.12,59.14,544878.0,48.0901,48.0982,47.9603,47.9765,544878.0
2017-04-24 09:30:00,59.9,59.96,59.64,59.72,361927.0,48.593,48.6417,48.3821,48.447,361927.0
2017-04-24 09:40:00,59.74,59.8,59.6,59.73,232771.0,48.4632,48.5119,48.3497,48.4551,232771.0
2017-04-24 09:50:00,59.73,59.8,59.7,59.75,289878.0,48.4551,48.5119,48.4308,48.4714,289878.0
2017-04-24 10:00:00,59.76,59.81,59.65,59.71,258210.0,48.4795,48.52,48.3902,48.4389,258210.0
2017-04-24 10:10:00,59.71,59.72,59.58,59.63,134698.0,48.4389,48.447,48.3334,48.374,134698.0
2017-04-24 10:20:00,59.63,59.7,59.6,59.64,215812.0,48.374,48.4308,48.3497,48.3821,215812.0
2017-04-24 10:30:00,59.64,59.68,59.57,59.59,104320.0,48.3821,48.4146,48.3253,48.3416,104320.0
2017-04-24 10:40:00,59.59,59.66,59.57,59.62,182053.0,48.3416,48.3983,48.3253,48.3659,182053.0
2017-04-24 10:50:00,59.62,59.65,59.57,59.57,247947.0,48.3659,48.3902,48.3253,48.3253,247947.0
2017-04-24 11:00:00,59.57,59.63,59.57,59.61,177552.0,48.3253,48.374,48.3253,48.3578,177552.0
2017-04-24 11:10:00,59.61,59.66,59.49,59.49,149756.0,48.3578,48.3983,48.2604,48.2604,149756.0
2017-04-24 11:20:00,59.5,59.51,59.46,59.49,87640.0,48.2685,48.2767,48.2361,48.2604,87640.0
2017-04-24 11:30:00,59.48,59.49,59.4,59.46,76234.0,48.2523,48.2604,48.1874,48.2361,76234.0
2017-04-24 11:40:00,59.46,59.47,59.41,59.46,86089.0,48.2361,48.2442,48.1955,48.2361,86089.0
2017-04-24 11:50:00,59.46,59.47,59.41,59.42,100809.0,48.2361,48.2442,48.1955,48.2036,100809.0
2017-04-24 12:00:00,59.44,59.55,59.43,59.53,93899.0,48.2199,48.3091,48.2118,48.2929,93899.0
2017-04-24 12:10:00,59.53,59.61,59.52,59.61,96559.0,48.2929,48.3578,48.2848,48.3578,96559.0
2017-04-24 12:20:00,59.62,59.64,59.61,59.62,93206.0,48.3659,48.3821,48.3578,48.3659,93206.0
2017-04-24 12:30:00,59.63,59.72,59.61,59.71,96334.0,48.374,48.447,48.3578,48.4389,96334.0
2017-04-24 12:40:00,59.69,59.71,59.65,59.68,68960.0,48.4227,48.4389,48.3902,48.4146,68960.0
2017-04-24 12:50:00,59.67,59.68,59.56,59.61,197801.0,48.4065,48.4146,48.3172,48.3578,197801.0
2017-04-24 13:00:00,59.6,59.64,59.59,59.61,75115.0,48.3497,48.3821,48.3416,48.3578,75115.0
2017-04-24 13:10:00,59.63,59.72,59.62,59.71,107427.0,48.374,48.447,48.3659,48.4389,107427.0
2017-04-24 13:20:00,59.72,59.73,59.66,59.68,92074.0,48.447,48.4551,48.3983,48.4146,92074.0
2017-04-24 13:30:00,59.69,59.69,59.63,59.63,82551.0,48.4227,48.4227,48.374,48.374,82551.0
2017-04-24 13:40:00,59.63,59.63,59.59,59.6,54541.0,48.374,48.374,48.3416,48.3497,54541.0
2017-04-24 13:50:00,59.6,59.62,59.57,59.61,156234.0,48.3497,48.3659,48.3253,48.3578,156234.0
2017-04-24 14:00:00,59.61,59.61,59.54,59.55,117556.0,48.3578,48.3578,48.301,48.3091,117556.0
2017-04-24 14:10:00,59.55,59.61,59.53,59.57,163101.0,48.3091,48.3578,48.2929,48.3253,163101.0
2017-04-24 14:20:00,59.58,59.62,59.56,59.6,155690.0,48.3334,48.3659,48.3172,48.3497,155690.0
2017-04-24 14:30:00,59.61,59.62,59.6,59.6,104700.0,48.3578,48.3659,48.3497,48.3497,104700.0
2017-04-24 14:40:00,59.6,59.62,59.55,59.55,122059.0,48.3497,48.3659,48.3091,48.3091,122059.0
2017-04-24 14:50:00,59.55,59.58,59.55,59.58,125530.0,48.3091,48.3334,48.3091,48.3334,125530.0
2017-04-24 15:00:00,59.58,59.62,59.52,59.62,317662.0,48.3334,48.3659,48.2848,48.3659,317662.0
2017-04-24 15:10:00,59.62,59.77,59.61,59.69,264624.0,48.3659,48.4876,48.3578,48.4227,264624.0
2017-04-24 15:20:00,59.69,59.79,59.69,59.77,193389.0,48.4227,48.5038,48.4227,48.4876,193389.0
2017-04-24 15:30:00,59.78,59.81,59.73,59.8,217813.0,48.4957,48.52,48.4551,48.5119,217813.0
2017-04-24 15:40:00,59.8,59.82,59.69,59.77,349437.0,48.5119,48.5281,48.4227,48.4876,349437.0
2017-04-24 15:50:00,59.76,59.77,59.66,59.69,536918.0,48.4795,48.4876,48.3983,48.4227,536918.0
2017-04-25 09:30:00,60.01,60.14,59.98,60.01,145774.0,48.6823,48.7877,48.6579,48.6823,145774.0
2017-04-25 09:40:00,60.05,60.06,59.97,59.98,166507.0,48.7147,48.7228,48.6498,48.6579,166507.0
2017-04-25 09:50:00,59.98,60.03,59.91,59.98,83867.0,48.6579,48.6985,48.6011,48.6579,83867.0
2017-04-25 10:00:00,59.97,60.02,59.93,60.01,170248.0,48.6498,48.6904,48.6174,48.6823,170248.0
2017-04-25 10:10:00,60.0,60.03,59.92,60.0,114940.0,48.6742,48.6985,48.6093,48.6742,114940.0
2017-04-25 10:20:00,59.99,60.01,59.94,59.95,64774.0,48.666,48.6823,48.6255,48.6336,64774.0
2017-04-25 10:30:00,59.95,59.98,59.9,59.92,94738.0,48.6336,48.6579,48.593,48.6093,94738.0
2017-04-25 10:40:00,59.93,59.99,59.92,59.99,53825.0,48.6174,48.666,48.6093,48.666,53825.0
2017-04-25 10:50:00,59.98,60.03,59.97,59.98,123529.0,48.6579,48.6985,48.6498,48.6579,123529.0
2017-04-25 11:00:00,59.98,60.01,59.97,59.98,114845.0,48.6579,48.6823,48.6498,48.6579,114845.0
2017-04-25 11:10:00,59.98,60.05,59.98,60.03,166356.0,48.6579,48.7147,48.6579,48.6985,166356.0
2017-04-25 11:20:00,60.03,60.05,59.95,59.99,126112.0,48.6985,48.7147,48.6336,48.666,126112.0
2017-04-25 11:30:00,59.99,60.01,59.96,60.01,70039.0,48.666,48.6823,48.6417,48.6823,70039.0
2017-04-25 11:40:00,60.01,60.01,59.91,59.96,104113.0,48.6823,48.6823,48.6011,48.6417,104113.0
2017-04-25 11:50:00,59.96,60.0,59.96,59.99,76726.0,48.6417,48.6742,48.6417,48.666,76726.0
2017-04-25 12:00:00,60.0,60.03,59.98,60.03,101516.0,48.6742,48.6985,48.6579,48.6985,101516.0
2017-04-25 12:10:00,60.03,60.06,59.99,60.05,100511.0,48.6985,48.7228,48.666,48.7147,100511.0
2017-04-25 12:20:00,60.05,60.11,60.04,60.04,123694.0,48.7147,48.7634,48.7066,48.7066,123694.0
2017-04-25 12:30:00,60.04,60.04,59.91,59.98,66401.0,48.7066,48.7066,48.6011,48.6579,66401.0
2017-04-25 12:40:00,59.98,60.03,59.95,60.01,156887.0,48.6579,48.6985,48.6336,48.6823,156887.0
2017-04-25 12:50:00,60.0,60.01,59.96,60.01,50196.0,48.6742,48.6823,48.6417,48.6823,50196.0
2017-04-25 13:00:00,60.01,60.03,59.98,60.03,95297.0,48.6823,48.6985,48.6579,48.6985,95297.0
2017-04-25 13:10:00,60.03,60.07,60.02,60.04,252495.0,48.6985,48.7309,48.6904,48.7066,252495.0
2017-04-25 13:20:00,60.05,60.06,59.99,60.03,71085.0,48.7147,48.7228,48.666,48.6985,71085.0
2017-04-25 13:30:00,60.04,60.05,59.99,60.01,147521.0,48.7066,48.7147,48.666,48.6823,147521.0
2017-04-25 13:40:00,60.0,60.11,59.99,60.09,108963.0,48.6742,48.7634,48.666,48.7472,108963.0
2017-04-25 13:50:00,60.09,60.11,60.01,60.05,150003.0,48.7472,48.7634,48.6823,48.7147,150003.0
2017-04-25 14:00:00,60.05,60.1,60.02,60.05,280923.0,48.7147,48.7553,48.6904,48.7147,280923.0
2017-04-25 14:10:00,60.05,60.06,59.99,60.0,143269.0,48.7147,48.7228,48.666,48.6742,143269.0
2017-04-25 14:20:00,59.99,60.02,59.98,59.99,190351.0,48.666,48.6904,48.6579,48.666,190351.0
2017-04-25 14:30:00,60.0,60.21,59.99,60.16,623376.0,48.6742,48.8445,48.666,48.804,623376.0
2017-04-25 14:40:00,60.15,60.3,60.15,60.23,366039.0,48.7958,48.9175,48.7958,48.8607,366039.0
2017-04-25 14:50:00,60.23,60.25,60.15,60.19,553611.0,48.8607,48.877,48.7958,48.8283,553611.0
2017-04-25 15:00:00,60.2,60.22,60.16,60.18,303562.0,48.8364,48.8526,48.804,48.8202,303562.0
2017-04-25 15:10:00,60.17,60.22,60.13,60.19,329527.0,48.8121,48.8526,48.7796,48.8283,329527.0
2017-04-25 15:20:00,60.2,60.22,60.1,60.13,237479.0,48.8364,48.8526,48.7553,48.7796,237479.0
2017-04-25 15:30:00,60.12,60.13,60.08,60.09,292722.0,48.7715,48.7796,48.7391,48.7472,292722.0
2017-04-25 15:40:00,60.09,60.11,60.05,60.1,220046.0,48.7472,48.7634,48.7147,48.7553,220046.0
2017-04-25 15:50:00,60.1,60.11,60.07,60.07,674394.0,48.7553,48.7634,48.7309,48.7309,674394.0
2017-04-26 09:30:00,60.01,60.25,59.92,59.98,174042.0,48.6823,48.877,48.6093,48.6579,174042.0
2017-04-26 09:40:00,59.98,60.43,59.97,60.43,165719.0,48.6579,49.023,48.6498,49.023,165719.0
2017-04-26 09:50:00,60.42,60.56,60.39,60.48,255578.0,49.0149,49.1285,48.9905,49.0636,255578.0
2017-04-26 10:00:00,60.48,60.48,60.4,60.42,209825.0,49.0636,49.0636,48.9987,49.0149,209825.0
2017-04-26 10:10:00,60.42,60.47,60.4,60.46,152565.0,49.0149,49.0554,48.9987,49.0473,152565.0
2017-04-26 10:20:00,60.46,60.54,60.42,60.54,184585.0,49.0473,49.1122,49.0149,49.1122,184585.0
2017-04-26 10:30:00,60.55,60.6,60.5,60.51,182482.0,49.1203,49.1609,49.0798,49.0879,182482.0
2017-04-26 10:40:00,60.51,60.58,60.5,60.58,133904.0,49.0879,49.1447,49.0798,49.1447,133904.0
2017-04-26 10:50:00,60.58,60.66,60.58,60.63,180487.0,49.1447,49.2096,49.1447,49.1852,180487.0
2017-04-26 11:00:00,60.63,60.73,60.57,60.65,340174.0,49.1852,49.2664,49.1366,49.2015,340174.0
2017-04-26 11:10:00,60.65,60.68,60.58,60.59,121351.0,49.2015,49.2258,49.1447,49.1528,121351.0
2017-04-26 11:20:00,60.6,60.77,60.59,60.74,366447.0,49.1609,49.2988,49.1528,49.2745,366447.0
2017-04-26 11:30:00,60.75,60.76,60.63,60.64,125064.0,49.2826,49.2907,49.1852,49.1934,125064.0
2017-04-26 11:40:00,60.64,60.64,60.39,60.42,829109.0,49.1934,49.1934,48.9905,49.0149,829109.0
2017-04-26 11:50:00,60.41,60.5,60.4,60.5,251558.0,49.0068,49.0798,48.9987,49.0798,251558.0
2017-04-26 12:00:00,60.49,60.55,60.38,60.39,329339.0,49.0717,49.1203,48.9824,48.9905,329339.0
2017-04-26 12:10:00,60.39,60.52,60.36,60.46,92942.0,48.9905,49.096,48.9662,49.0473,92942.0
2017-04-26 12:20:00,60.47,60.5,60.43,60.44,78517.0,49.0554,49.0798,49.023,49.0311,78517.0
2017-04-26 12:30:00,60.44,60.49,60.43,60.46,115516.0,49.0311,49.0717,49.023,49.0473,115516.0
2017-04-26 12:40:00,60.46,60.55,60.45,60.52,107709.0,49.0473,49.1203,49.0392,49.096,107709.0
2017-04-26 12:50:00,60.51,60.68,60.49,60.67,138304.0,49.0879,49.2258,49.0717,49.2177,138304.0
2017-04-26 13:00:00,60.67,60.77,60.65,60.75,217231.0,49.2177,49.2988,49.2015,49.2826,217231.0
2017-04-26 13:10:00,60.75,60.82,60.74,60.78,250963.0,49.2826,49.3394,49.2745,49.3069,250963.0
2017-04-26 13:20:00,60.77,60.78,60.71,60.73,147702.0,49.2988,49.3069,49.2501,49.2664,147702.0
2017-04-26 13:30:00,60.73,60.73,60.45,60.69,1421014.0,49.2664,49.2664,49.0392,49.2339,1421014.0
2017-04-26 13:40:00,60.68,60.7,60.37,60.4,430610.0,49.2258,49.242,48.9743,48.9987,430610.0
2017-04-26 13:50:00,60.4,60.58,60.4,60.46,184904.0,48.9987,49.1447,48.9987,49.0473,184904.0
2017-04-26 14:00:00,60.46,60.48,60.28,60.3,201560.0,49.0473,49.0636,48.9013,48.9175,201560.0
2017-04-26 14:10:00,60.3,60.34,60.22,60.24,193514.0,48.9175,48.95,48.8526,48.8689,193514.0
2017-04-26 14:20:00,60.23,60.38,60.22,60.35,313254.0,48.8607,48.9824,48.8526,48.9581,313254.0
2017-04-26 14:30:00,60.36,60.41,60.33,60.37,194076.0,48.9662,49.0068,48.9419,48.9743,194076.0
2017-04-26 14:40:00,60.37,60.54,60.34,60.53,235229.0,48.9743,49.1122,48.95,49.1041,235229.0
2017-04-26 14:50:00,60.53,60.61,60.52,60.56,146645.0,49.1041,49.169,49.096,49.1285,146645.0
2017-04-26 15:00:00,60.56,60.56,60.44,60.48,396121.0,49.1285,49.1285,49.0311,49.0636,396121.0
2017-04-26 15:10:00,60.48,60.5,60.42,60.43,135702.0,49.0636,49.0798,49.0149,49.023,135702.0
2017-04-26 15:20:00,60.43,60.43,60.34,60.39,194535.0,49.023,49.023,48.95,48.9905,194535.0
2017-04-26 15:30:00,60.39,60.4,60.23,60.24,213681.0,48.9905,48.9987,48.8607,48.8689,213681.0
2017-04-26 15:40:00,60.23,60.26,60.14,60.14,286862.0,48.8607,48.8851,48.7877,48.7877,286862.0
2017-04-26 15:50:00,60.15,60.19,60.09,60.16,552101.0,48.7958,48.8283,48.7472,48.804,552101.0
2017-04-27 09:30:00,60.21,60.39,60.15,60.27,78914.0,48.8445,48.9905,48.7958,48.8932,78914.0
2017-04-27 09:40:00,60.26,60.4,60.25,60.37,52568.0,48.8851,48.9987,48.877,48.9743,52568.0
2017-04-27 09:50:00,60.34,60.4,60.3,60.3,38842.0,48.95,48.9987,48.9175,48.9175,38842.0
2017-04-27 10:00:00,60.29,60.31,60.22,60.27,182716.0,48.9094,48.9256,48.8526,48.8932,182716.0
2017-04-27 10:10:00,60.28,60.32,60.25,60.29,39756.0,48.9013,48.9338,48.877,48.9094,39756.0
2017-04-27 10:20:00,60.28,60.3,60.22,60.27,67112.0,48.9013,48.9175,48.8526,48.8932,67112.0
2017-04-27 10:30:00,60.27,60.29,60.25,60.28,55564.0,48.8932,48.9094,48.877,48.9013,55564.0
2017-04-27 10:40:00,60.28,60.31,60.25,60.27,180164.0,48.9013,48.9256,48.877,48.8932,180164.0
2017-04-27 10:50:00,60.25,60.32,60.12,60.32,279698.0,48.877,48.9338,48.7715,48.9338,279698.0
2017-04-27 11:00:00,60.32,60.35,60.29,60.29,110454.0,48.9338,48.9581,48.9094,48.9094,110454.0
2017-04-27 11:10:00,60.29,60.46,60.29,60.45,56107.0,48.9094,49.0473,48.9094,49.0392,56107.0
2017-04-27 11:20:00,60.45,60.48,60.38,60.42,47081.0,49.0392,49.0636,48.9824,49.0149,47081.0
2017-04-27 11:30:00,60.42,60.46,60.35,60.36,58931.0,49.0149,49.0473,48.9581,48.9662,58931.0
2017-04-27 11:40:00,60.35,60.43,60.33,60.39,80375.0,48.9581,49.023,48.9419,48.9905,80375.0
2017-04-27 11:50:00,60.39,60.42,60.35,60.41,61446.0,48.9905,49.0149,48.9581,49.0068,61446.0
2017-04-27 12:00:00,60.41,60.49,60.4,60.43,73065.0,49.0068,49.0717,48.9987,49.023,73065.0
2017-04-27 12:10:00,60.43,60.53,60.43,60.53,87721.0,49.023,49.1041,49.023,49.1041,87721.0
2017-04-27 12:20:00,60.52,60.53,60.48,60.53,60886.0,49.096,49.1041,49.0636,49.1041,60886.0
2017-04-27 12:30:00,60.53,60.58,60.5,60.53,66130.0,49.1041,49.1447,49.0798,49.1041,66130.0
2017-04-27 12:40:00,60.54,60.67,60.54,60.67,66035.0,49.1122,49.2177,49.1122,49.2177,66035.0
2017-04-27 12:50:00,60.67,60.85,60.66,60.84,118188.0,49.2177,49.3637,49.2096,49.3556,118188.0
2017-04-27 13:00:00,60.83,60.86,60.79,60.85,103526.0,49.3475,49.3718,49.315,49.3637,103526.0
2017-04-27 13:10:00,60.85,60.87,60.81,60.82,161190.0,49.3637,49.3799,49.3313,49.3394,161190.0
2017-04-27 13:20:00,60.82,60.97,60.81,60.9,450259.0,49.3394,49.4611,49.3313,49.4043,450259.0
2017-04-27 13:30:00,60.9,60.95,60.78,60.89,263541.0,49.4043,49.4448,49.3069,49.3962,263541.0
2017-04-27 13:40:00,60.9,60.94,60.86,60.94,67626.0,49.4043,49.4367,49.3718,49.4367,67626.0
2017-04-27 13:50:00,60.95,61.0,60.93,60.99,108423.0,49.4448,49.4854,49.4286,49.4773,108423.0
2017-04-27 14:00:00,61.0,61.02,60.94,60.95,165484.0,49.4854,49.5016,49.4367,49.4448,165484.0
2017-04-27 14:10:00,60.95,60.96,60.91,60.92,82128.0,49.4448,49.4529,49.4124,49.4205,82128.0
2017-04-27 14:20:00,60.92,61.01,60.91,60.98,152062.0,49.4205,49.4935,49.4124,49.4692,152062.0
2017-04-27 14:30:00,60.97,61.15,60.97,61.13,191836.0,49.4611,49.6071,49.4611,49.5909,191836.0
2017-04-27 14:40:00,61.13,61.15,61.09,61.11,76369.0,49.5909,49.6071,49.5584,49.5746,76369.0
2017-04-27 14:50:00,61.11,61.18,61.09,61.16,92103.0,49.5746,49.6314,49.5584,49.6152,92103.0
2017-04-27 15:00:00,61.15,61.18,61.1,61.18,161270.0,49.6071,49.6314,49.5665,49.6314,161270.0
2017-04-27 15:10:00,61.17,61.34,61.16,61.25,215794.0,49.6233,49.7612,49.6152,49.6882,215794.0
2017-04-27 15:20:00,61.25,61.41,61.25,61.36,224795.0,49.6882,49.818,49.6882,49.7774,224795.0
2017-04-27 15:30:00,61.37,61.39,61.29,61.34,249724.0,49.7856,49.8018,49.7207,49.7612,249724.0
2017-04-27 15:40:00,61.33,61.37,61.15,61.17,375544.0,49.7531,49.7856,49.6071,49.6233,375544.0
2017-04-27 15:50:00,61.17,61.17,61.09,61.15,697596.0,49.6233,49.6233,49.5584,49.6071,697596.0
2017-04-28 09:30:00,61.05,61.15,60.91,61.11,71021.0,49.526,49.6071,49.4124,49.5746,71021.0
2017-04-28 09:40:00,61.11,61.29,61.08,61.26,129307.0,49.5746,49.7207,49.5503,49.6963,129307.0
2017-04-28 09:50:00,61.26,61.29,61.2,61.24,66374.0,49.6963,49.7207,49.6476,49.6801,66374.0
2017-04-28 10:00:00,61.25,61.32,61.21,61.25,117282.0,49.6882,49.745,49.6558,49.6882,117282.0
2017-04-28 10:10:00,61.26,61.28,61.2,61.23,60460.0,49.6963,49.7125,49.6476,49.672,60460.0
2017-04-28 10:20:00,61.22,61.24,61.19,61.21,64429.0,49.6639,49.6801,49.6395,49.6558,64429.0
2017-04-28 10:30:00,61.21,61.21,61.09,61.19,73932.0,49.6558,49.6558,49.5584,49.6395,73932.0
2017-04-28 10:40:00,61.19,61.19,61.07,61.08,47813.0,49.6395,49.6395,49.5422,49.5503,47813.0
2017-04-28 10:50:00,61.08,61.16,61.07,61.11,56375.0,49.5503,49.6152,49.5422,49.5746,56375.0
2017-04-28 11:00:00,61.1,61.17,61.1,61.13,55510.0,49.5665,49.6233,49.5665,49.5909,55510.0
2017-04-28 11:10:00,61.14,61.14,61.01,61.08,62658.0,49.599,49.599,49.4935,49.5503,62658.0
2017-04-28 11:20:00,61.07,61.1,61.02,61.1,51078.0,49.5422,49.5665,49.5016,49.5665,51078.0
2017-04-28 11:30:00,61.09,61.11,61.03,61.07,56717.0,49.5584,49.5746,49.5097,49.5422,56717.0
2017-04-28 11:40:00,61.07,61.11,60.98,61.02,62790.0,49.5422,49.5746,49.4692,49.5016,62790.0
2017-04-28 11:50:00,61.02,61.04,61.0,61.02,51239.0,49.5016,49.5178,49.4854,49.5016,51239.0
2017-04-28 12:00:00,61.01,61.08,61.0,61.07,53226.0,49.4935,49.5503,49.4854,49.5422,53226.0
2017-04-28 12:10:00,61.07,61.08,61.03,61.05,66074.0,49.5422,49.5503,49.5097,49.526,66074.0
2017-04-28 12:20:00,61.05,61.11,61.04,61.11,50325.0,49.526,49.5746,49.5178,49.5746,50325.0
2017-04-28 12:30:00,61.11,61.11,61.04,61.07,52698.0,49.5746,49.5746,49.5178,49.5422,52698.0
2017-04-28 12:40:00,61.07,61.07,61.04,61.05,41748.0,49.5422,49.5422,49.5178,49.526,41748.0
2017-04-28 12:50:00,61.05,61.06,61.0,61.01,62305.0,49.526,49.5341,49.4854,49.4935,62305.0
2017-04-28 13:00:00,61.01,61.11,61.0,61.11,49132.0,49.4935,49.5746,49.4854,49.5746,49132.0
2017-04-28 13:10:00,61.11,61.11,61.01,61.05,63515.0,49.5746,49.5746,49.4935,49.526,63515.0
2017-04-28 13:20:00,61.05,61.09,61.04,61.08,41814.0,49.526,49.5584,49.5178,49.5503,41814.0
2017-04-28 13:30:00,61.08,61.14,61.06,61.13,56764.0,49.5503,49.599,49.5341,49.5909,56764.0
2017-04-28 13:40:00,61.13,61.17,61.12,61.14,52902.0,49.5909,49.6233,49.5827,49.599,52902.0
2017-04-28 13:50:00,61.14,61.15,61.09,61.11,56998.0,49.599,49.6071,49.5584,49.5746,56998.0
2017-04-28 14:00:00,61.1,61.16,61.1,61.14,75584.0,49.5665,49.6152,49.5665,49.599,75584.0
2017-04-28 14:10:00,61.14,61.16,61.09,61.15,384009.0,49.599,49.6152,49.5584,49.6071,384009.0
2017-04-28 14:20:00,61.15,61.16,61.07,61.11,56883.0,49.6071,49.6152,49.5422,49.5746,56883.0
2017-04-28 14:30:00,61.11,61.16,61.1,61.16,89936.0,49.5746,49.6152,49.5665,49.6152,89936.0
2017-04-28 14:40:00,61.16,61.16,61.1,61.15,90385.0,49.6152,49.6152,49.5665,49.6071,90385.0
2017-04-28 14:50:00,61.15,61.18,61.11,61.11,92753.0,49.6071,49.6314,49.5746,49.5746,92753.0
2017-04-28 15:00:00,61.11,61.15,61.09,61.14,78008.0,49.5746,49.6071,49.5584,49.599,78008.0
2017-04-28 15:10:00,61.14,61.14,61.11,61.14,63400.0,49.599,49.599,49.5746,49.599,63400.0
2017-04-28 15:20:00,61.13,61.13,61.0,61.04,171723.0,49.5909,49.5909,49.4854,49.5178,171723.0
2017-04-28 15:30:00,61.04,61.07,61.0,61.03,126814.0,49.5178,49.5422,49.4854,49.5097,126814.0
2017-04-28 15:40:00,61.03,61.06,60.94,60.94,294919.0,49.5097,49.5341,49.4367,49.4367,294919.0
2017-04-28 15:50:00,60.94,60.96,60.87,60.9,491398.0,49.4367,49.4529,49.3799,49.4043,491398.0
2017-05-01 09:30:00,61.19,61.28,61.08,61.17,54267.0,49.6395,49.7125,49.5503,49.6233,54267.0
2017-05-01 09:40:00,61.19,61.22,61.09,61.17,41972.0,49.6395,49.6639,49.5584,49.6233,41972.0
2017-05-01 09:50:00,61.17,61.24,61.16,61.19,45962.0,49.6233,49.6801,49.6152,49.6395,45962.0
2017-05-01 10:00:00,61.19,61.23,61.07,61.17,170894.0,49.6395,49.672,49.5422,49.6233,170894.0
2017-05-01 10:10:00,61.15,61.15,61.08,61.12,56213.0,49.6071,49.6071,49.5503,49.5827,56213.0
2017-05-01 10:20:00,61.13,61.19,61.1,61.12,123764.0,49.5909,49.6395,49.5665,49.5827,123764.0
2017-05-01 10:30:00,61.11,61.21,61.11,61.19,97706.0,49.5746,49.6558,49.5746,49.6395,97706.0
2017-05-01 10:40:00,61.2,61.22,61.16,61.2,46213.0,49.6476,49.6639,49.6152,49.6476,46213.0
2017-05-01 10:50:00,61.19,61.23,61.14,61.2,44049.0,49.6395,49.672,49.599,49.6476,44049.0
2017-05-01 11:00:00,61.21,61.24,61.2,61.23,48486.0,49.6558,49.6801,49.6476,49.672,48486.0
2017-05-01 11:10:00,61.23,61.34,61.21,61.33,58293.0,49.672,49.7612,49.6558,49.7531,58293.0
2017-05-01 11:20:00,61.33,61.4,61.31,61.33,92658.0,49.7531,49.8099,49.7369,49.7531,92658.0
2017-05-01 11:30:00,61.33,61.43,61.32,61.43,79157.0,49.7531,49.8342,49.745,49.8342,79157.0
2017-05-01 11:40:00,61.43,61.54,61.38,61.53,156341.0,49.8342,49.9235,49.7937,49.9154,156341.0
2017-05-01 11:50:00,61.52,61.55,61.47,61.5,45794.0,49.9072,49.9316,49.8667,49.891,45794.0
2017-05-01 12:00:00,61.51,61.53,61.47,61.52,59654.0,49.8991,49.9154,49.8667,49.9072,59654.0
2017-05-01 12:10:00,61.51,61.52,61.48,61.5,69731.0,49.8991,49.9072,49.8748,49.891,69731.0
2017-05-01 12:20:00,61.5,61.55,61.48,61.54,68669.0,49.891,49.9316,49.8748,49.9235,68669.0
2017-05-01 12:30:00,61.54,61.56,61.53,61.55,65566.0,49.9235,49.9397,49.9154,49.9316,65566.0
2017-05-01 12:40:00,61.55,61.56,61.53,61.54,56917.0,49.9316,49.9397,49.9154,49.9235,56917.0
2017-05-01 12:50:00,61.54,61.54,61.29,61.31,503811.0,49.9235,49.9235,49.7207,49.7369,503811.0
2017-05-01 13:00:00,61.31,61.45,61.25,61.45,107936.0,49.7369,49.8505,49.6882,49.8505,107936.0
2017-05-01 13:10:00,61.45,61.48,61.42,61.47,254101.0,49.8505,49.8748,49.8261,49.8667,254101.0
2017-05-01 13:20:00,61.47,61.53,61.45,61.53,71833.0,49.8667,49.9154,49.8505,49.9154,71833.0
2017-05-01 13:30:00,61.53,61.69,61.52,61.59,85709.0,49.9154,50.0451,49.9072,49.964,85709.0
2017-05-01 13:40:00,61.6,61.63,61.58,61.6,46383.0,49.9721,49.9965,49.9559,49.9721,46383.0
2017-05-01 13:50:00,61.59,61.69,61.59,61.69,64327.0,49.964,50.0451,49.964,50.0451,64327.0
2017-05-01 14:00:00,61.69,61.73,61.62,61.63,96940.0,50.0451,50.0776,49.9884,49.9965,96940.0
2017-05-01 14:10:00,61.64,61.75,61.62,61.73,81825.0,50.0046,50.0938,49.9884,50.0776,81825.0
2017-05-01 14:20:00,61.73,61.76,61.71,61.74,116295.0,50.0776,50.1019,50.0614,50.0857,116295.0
2017-05-01 14:30:00,61.74,61.76,61.72,61.72,96463.0,50.0857,50.1019,50.0695,50.0695,96463.0
2017-05-01 14:40:00,61.73,61.74,61.67,61.72,77036.0,50.0776,50.0857,50.0289,50.0695,77036.0
2017-05-01 14:50:00,61.72,61.81,61.71,61.8,104479.0,50.0695,50.1425,50.0614,50.1344,104479.0
2017-05-01 15:00:00,61.8,61.87,61.78,61.83,140560.0,50.1344,50.1912,50.1182,50.1587,140560.0
2017-05-01 15:10:00,61.83,61.88,61.78,61.79,129674.0,50.1587,50.1993,50.1182,50.1263,129674.0
2017-05-01 15:20:00,61.8,61.87,61.74,61.85,291650.0,50.1344,50.1912,50.0857,50.1749,291650.0
2017-05-01 15:30:00,61.85,61.85,61.76,61.76,218395.0,50.1749,50.1749,50.1019,50.1019,218395.0
2017-05-01 15:40:00,61.76,61.79,61.67,61.67,219334.0,50.1019,50.1263,50.0289,50.0289,219334.0
2017-05-01 15:50:00,61.67,61.7,61.6,61.63,632871.0,50.0289,50.0533,49.9721,49.9965,632871.0
2017-05-02 09:30:00,61.5,61.59,61.39,61.52,201600.0,49.891,49.964,49.8018,49.9072,201600.0
2017-05-02 09:40:00,61.53,61.53,61.4,61.47,122982.0,49.9154,49.9154,49.8099,49.8667,122982.0
2017-05-02 09:50:00,61.47,61.69,61.44,61.56,122375.0,49.8667,50.0451,49.8423,49.9397,122375.0
2017-05-02 10:00:00,61.55,61.62,61.53,61.55,71471.0,49.9316,49.9884,49.9154,49.9316,71471.0
2017-05-02 10:10:00,61.54,61.59,61.48,61.58,56581.0,49.9235,49.964,49.8748,49.9559,56581.0
2017-05-02 10:20:00,61.59,61.66,61.58,61.65,84584.0,49.964,50.0208,49.9559,50.0127,84584.0
2017-05-02 10:30:00,61.65,61.69,61.63,61.69,104724.0,50.0127,50.0451,49.9965,50.0451,104724.0
2017-05-02 10:40:00,61.69,61.74,61.62,61.72,89502.0,50.0451,50.0857,49.9884,50.0695,89502.0
2017-05-02 10:50:00,61.72,61.82,61.71,61.73,83943.0,50.0695,50.1506,50.0614,50.0776,83943.0
2017-05-02 11:00:00,61.73,61.86,61.73,61.8,82313.0,50.0776,50.1831,50.0776,50.1344,82313.0
2017-05-02 11:10:00,61.8,61.83,61.73,61.81,78845.0,50.1344,50.1587,50.0776,50.1425,78845.0
2017-05-02 11:20:00,61.8,61.85,61.77,61.79,106808.0,50.1344,50.1749,50.11,50.1263,106808.0
2017-05-02 11:30:00,61.79,61.85,61.75,61.8,53173.0,50.1263,50.1749,50.0938,50.1344,53173.0
2017-05-02 11:40:00,61.8,61.86,61.78,61.84,65628.0,50.1344,50.1831,50.1182,50.1668,65628.0
2017-05-02 11:50:00,61.83,61.86,61.82,61.86,65997.0,50.1587,50.1831,50.1506,50.1831,65997.0
2017-05-02 12:00:00,61.85,61.94,61.85,61.91,97416.0,50.1749,50.248,50.1749,50.2236,97416.0
2017-05-02 12:10:00,61.91,61.91,61.87,61.88,51912.0,50.2236,50.2236,50.1912,50.1993,51912.0
2017-05-02 12:20:00,61.88,61.92,61.86,61.92,53586.0,50.1993,50.2317,50.1831,50.2317,53586.0
2017-05-02 12:30:00,61.92,62.03,61.91,62.02,76058.0,50.2317,50.321,50.2236,50.3129,76058.0
2017-05-02 12:40:00,62.02,62.06,61.95,61.97,62021.0,50.3129,50.3453,50.2561,50.2723,62021.0
2017-05-02 12:50:00,61.97,62.0,61.95,61.97,36411.0,50.2723,50.2966,50.2561,50.2723,36411.0
2017-05-02 13:00:00,61.97,61.97,61.85,61.85,48944.0,50.2723,50.2723,50.1749,50.1749,48944.0
2017-05-02 13:10:00,61.85,61.88,61.78,61.84,250107.0,50.1749,50.1993,50.1182,50.1668,250107.0
2017-05-02 13:20:00,61.84,61.85,61.75,61.78,98532.0,50.1668,50.1749,50.0938,50.1182,98532.0
2017-05-02 13:30:00,61.78,61.79,61.71,61.73,91433.0,50.1182,50.1263,50.0614,50.0776,91433.0
2017-05-02 13:40:00,61.73,61.74,61.64,61.64,88477.0,50.0776,50.0857,50.0046,50.0046,88477.0
2017-05-02 13:50:00,61.65,61.66,61.6,61.64,98012.0,50.0127,50.0208,49.9721,50.0046,98012.0
2017-05-02 14:00:00,61.64,61.71,61.63,61.69,79028.0,50.0046,50.0614,49.9965,50.0451,79028.0
2017-05-02 14:10:00,61.69,61.69,61.57,61.57,130364.0,50.0451,50.0451,49.9478,49.9478,130364.0
2017-05-02 14:20:00,61.57,61.59,61.5,61.55,123950.0,49.9478,49.964,49.891,49.9316,123950.0
2017-05-02 14:30:00,61.55,61.55,61.5,61.53,96093.0,49.9316,49.9316,49.891,49.9154,96093.0
2017-05-02 14:40:00,61.53,61.55,61.51,61.54,144159.0,49.9154,49.9316,49.8991,49.9235,144159.0
2017-05-02 14:50:00,61.53,61.56,61.5,61.54,82923.0,49.9154,49.9397,49.891,49.9235,82923.0
2017-05-02 15:00:00,61.54,61.55,61.5,61.51,79815.0,49.9235,49.9316,49.891,49.8991,79815.0
2017-05-02 15:10:00,61.51,61.57,61.5,61.56,92300.0,49.8991,49.9478,49.891,49.9397,92300.0
2017-05-02 15:20:00,61.56,61.64,61.56,61.62,181309.0,49.9397,50.0046,49.9397,49.9884,181309.0
2017-05-02 15:30:00,61.62,61.62,61.51,61.53,182157.0,49.9884,49.9884,49.8991,49.9154,182157.0
2017-05-02 15:40:00,61.53,61.61,61.53,61.57,265245.0,49.9154,49.9803,49.9154,49.9478,265245.0
2017-05-02 15:50:00,61.57,61.59,61.48,61.54,630867.0,49.9478,49.964,49.8748,49.9235,630867.0
2017-05-03 09:30:00,61.4,61.76,61.26,61.76,62978.0,49.8099,50.1019,49.6963,50.1019,62978.0
2017-05-03 09:40:00,61.76,61.9,61.7,61.71,140833.0,50.1019,50.2155,50.0533,50.0614,140833.0
2017-05-03 09:50:00,61.71,61.76,61.67,61.73,102388.0,50.0614,50.1019,50.0289,50.0776,102388.0
2017-05-03 10:00:00,61.74,61.75,61.69,61.71,130032.0,50.0857,50.0938,50.0451,50.0614,130032.0
2017-05-03 10:10:00,61.71,61.74,61.69,61.74,122272.0,50.0614,50.0857,50.0451,50.0857,122272.0
2017-05-03 10:20:00,61.74,61.76,61.67,61.71,139129.0,50.0857,50.1019,50.0289,50.0614,139129.0
2017-05-03 10:30:00,61.71,61.73,61.67,61.73,78968.0,50.0614,50.0776,50.0289,50.0776,78968.0
2017-05-03 10:40:00,61.73,61.77,61.68,61.74,202182.0,50.0776,50.11,50.037,50.0857,202182.0
2017-05-03 10:50:00,61.74,61.82,61.64,61.74,162296.0,50.0857,50.1506,50.0046,50.0857,162296.0
2017-05-03 11:00:00,61.73,61.85,61.71,61.84,75021.0,50.0776,50.1749,50.0614,50.1668,75021.0
2017-05-03 11:10:00,61.84,61.88,61.77,61.78,126488.0,50.1668,50.1993,50.11,50.1182,126488.0
2017-05-03 11:20:00,61.78,61.79,61.66,61.71,212702.0,50.1182,50.1263,50.0208,50.0614,212702.0
2017-05-03 11:30:00,61.72,61.81,61.71,61.81,59272.0,50.0695,50.1425,50.0614,50.1425,59272.0
2017-05-03 11:40:00,61.81,61.89,61.8,61.87,105665.0,50.1425,50.2074,50.1344,50.1912,105665.0
2017-05-03 11:50:00,61.87,61.91,61.84,61.87,87593.0,50.1912,50.2236,50.1668,50.1912,87593.0
2017-05-03 12:00:00,61.86,61.86,61.8,61.84,111367.0,50.1831,50.1831,50.1344,50.1668,111367.0
2017-05-03 12:10:00,61.84,61.85,61.75,61.76,56590.0,50.1668,50.1749,50.0938,50.1019,56590.0
2017-05-03 12:20:00,61.76,61.83,61.74,61.75,135764.0,50.1019,50.1587,50.0857,50.0938,135764.0
2017-05-03 12:30:00,61.76,61.77,61.69,61.74,114306.0,50.1019,50.11,50.0451,50.0857,114306.0
2017-05-03 12:40:00,61.74,61.78,61.73,61.73,162190.0,50.0857,50.1182,50.0776,50.0776,162190.0
2017-05-03 12:50:00,61.73,61.77,61.67,61.7,103657.0,50.0776,50.11,50.0289,50.0533,103657.0
2017-05-03 13:00:00,61.7,61.74,61.65,61.67,81833.0,50.0533,50.0857,50.0127,50.0289,81833.0
2017-05-03 13:10:00,61.67,61.76,61.64,61.65,143038.0,50.0289,50.1019,50.0046,50.0127,143038.0
2017-05-03 13:20:00,61.65,61.73,61.61,61.72,112543.0,50.0127,50.0776,49.9803,50.0695,112543.0
2017-05-03 13:30:00,61.71,61.78,61.7,61.76,90243.0,50.0614,50.1182,50.0533,50.1019,90243.0
2017-05-03 13:40:00,61.76,61.76,61.65,61.67,59447.0,50.1019,50.1019,50.0127,50.0289,59447.0
2017-05-03 13:50:00,61.67,61.7,61.63,61.67,84889.0,50.0289,50.0533,49.9965,50.0289,84889.0
2017-05-03 14:00:00,61.67,61.85,61.61,61.63,313120.0,50.0289,50.1749,49.9803,49.9965,313120.0
2017-05-03 14:10:00,61.63,61.68,61.52,61.57,141243.0,49.9965,50.037,49.9072,49.9478,141243.0
2017-05-03 14:20:00,61.57,61.62,61.57,61.59,101970.0,49.9478,49.9884,49.9478,49.964,101970.0
2017-05-03 14:30:00,61.59,61.65,61.55,61.64,103085.0,49.964,50.0127,49.9316,50.0046,103085.0
2017-05-03 14:40:00,61.63,61.77,61.62,61.7,149817.0,49.9965,50.11,49.9884,50.0533,149817.0
2017-05-03 14:50:00,61.7,61.71,61.67,61.69,114998.0,50.0533,50.0614,50.0289,50.0451,114998.0
2017-05-03 15:00:00,61.7,61.79,61.6,61.63,257025.0,50.0533,50.1263,49.9721,49.9965,257025.0
2017-05-03 15:10:00,61.64,61.64,61.57,61.58,235298.0,50.0046,50.0046,49.9478,49.9559,235298.0
2017-05-03 15:20:00,61.59,61.64,61.57,61.61,156758.0,49.964,50.0046,49.9478,49.9803,156758.0
2017-05-03 15:30:00,61.62,61.65,61.58,61.62,339124.0,49.9884,50.0127,49.9559,49.9884,339124.0
2017-05-03 15:40:00,61.62,61.77,61.62,61.76,366405.0,49.9884,50.11,49.9884,50.1019,366405.0
2017-05-03 15:50:00,61.77,61.77,61.49,61.51,774320.0,50.11,50.11,49.8829,49.8991,774320.0
2017-05-04 09:30:00,62.91,63.48,62.7,63.35,521638.0,51.0349,51.4973,50.8645,51.3918,521638.0
2017-05-04 09:40:00,63.35,63.35,63.01,63.09,642283.0,51.3918,51.3918,51.116,51.1809,642283.0
2017-05-04 09:50:00,63.11,63.18,62.95,63.07,307441.0,51.1971,51.2539,51.0673,51.1647,307441.0
2017-05-04 10:00:00,63.08,63.08,62.84,62.87,273023.0,51.1728,51.1728,50.9781,51.0024,273023.0
2017-05-04 10:10:00,62.87,63.14,62.75,63.02,281068.0,51.0024,51.2214,50.9051,51.1241,281068.0
2017-05-04 10:20:00,63.03,63.29,63.03,63.27,265471.0,51.1322,51.3431,51.1322,51.3269,265471.0
2017-05-04 10:30:00,63.25,63.27,62.9,62.95,135107.0,51.3107,51.3269,51.0267,51.0673,135107.0
2017-05-04 10:40:00,62.95,63.02,62.84,62.92,143576.0,51.0673,51.1241,50.9781,51.043,143576.0
2017-05-04 10:50:00,62.84,62.93,62.77,62.83,149787.0,50.9781,51.0511,50.9213,50.97,149787.0
2017-05-04 11:00:00,62.84,63.01,62.82,62.96,84228.0,50.9781,51.116,50.9618,51.0754,84228.0
2017-05-04 11:10:00,62.96,62.98,62.92,62.94,58447.0,51.0754,51.0916,51.043,51.0592,58447.0
2017-05-04 11:20:00,62.93,63.02,62.93,62.97,126890.0,51.0511,51.1241,51.0511,51.0835,126890.0
2017-05-04 11:30:00,62.98,63.08,62.96,63.06,98869.0,51.0916,51.1728,51.0754,51.1565,98869.0
2017-05-04 11:40:00,63.06,63.07,62.97,63.02,214073.0,51.1565,51.1647,51.0835,51.1241,214073.0
2017-05-04 11:50:00,63.02,63.04,62.82,62.82,96329.0,51.1241,51.1403,50.9618,50.9618,96329.0
2017-05-04 12:00:00,62.82,62.87,62.77,62.77,81330.0,50.9618,51.0024,50.9213,50.9213,81330.0
2017-05-04 12:10:00,62.77,62.78,62.61,62.61,95356.0,50.9213,50.9294,50.7915,50.7915,95356.0
2017-05-04 12:20:00,62.61,62.71,62.6,62.68,74062.0,50.7915,50.8726,50.7834,50.8483,74062.0
2017-05-04 12:30:00,62.69,62.77,62.65,62.77,77489.0,50.8564,50.9213,50.8239,50.9213,77489.0
2017-05-04 12:40:00,62.78,62.91,62.73,62.81,101076.0,50.9294,51.0349,50.8888,50.9537,101076.0
2017-05-04 12:50:00,62.81,62.98,62.77,62.94,86191.0,50.9537,51.0916,50.9213,51.0592,86191.0
2017-05-04 13:00:00,62.94,62.94,62.84,62.87,184497.0,51.0592,51.0592,50.9781,51.0024,184497.0
2017-05-04 13:10:00,62.88,62.89,62.78,62.8,75982.0,51.0105,51.0186,50.9294,50.9456,75982.0
2017-05-04 13:20:00,62.8,62.91,62.77,62.9,62622.0,50.9456,51.0349,50.9213,51.0267,62622.0
2017-05-04 13:30:00,62.9,62.9,62.8,62.84,53401.0,51.0267,51.0267,50.9456,50.9781,53401.0
2017-05-04 13:40:00,62.83,63.0,62.83,62.96,111197.0,50.97,51.1079,50.97,51.0754,111197.0
2017-05-04 13:50:00,62.95,62.96,62.78,62.85,120360.0,51.0673,51.0754,50.9294,50.9862,120360.0
2017-05-04 14:00:00,62.84,62.85,62.78,62.78,87778.0,50.9781,50.9862,50.9294,50.9294,87778.0
2017-05-04 14:10:00,62.78,62.8,62.69,62.69,118186.0,50.9294,50.9456,50.8564,50.8564,118186.0
2017-05-04 14:20:00,62.69,62.9,62.63,62.86,141600.0,50.8564,51.0267,50.8077,50.9943,141600.0
2017-05-04 14:30:00,62.86,62.92,62.8,62.89,81824.0,50.9943,51.043,50.9456,51.0186,81824.0
2017-05-04 14:40:00,62.89,62.99,62.72,62.72,191069.0,51.0186,51.0998,50.8807,50.8807,191069.0
2017-05-04 14:50:00,62.72,62.75,62.65,62.75,117834.0,50.8807,50.9051,50.8239,50.9051,117834.0
2017-05-04 15:00:00,62.75,62.9,62.69,62.82,215347.0,50.9051,51.0267,50.8564,50.9618,215347.0
2017-05-04 15:10:00,62.82,62.86,62.76,62.78,191258.0,50.9618,50.9943,50.9132,50.9294,191258.0
2017-05-04 15:20:00,62.79,62.81,62.75,62.76,161775.0,50.9375,50.9537,50.9051,50.9132,161775.0
2017-05-04 15:30:00,62.76,62.79,62.66,62.69,210082.0,50.9132,50.9375,50.832,50.8564,210082.0
2017-05-04 15:40:00,62.69,62.74,62.67,62.71,487529.0,50.8564,50.8969,50.8402,50.8726,487529.0
2017-05-04 15:50:00,62.7,62.82,62.63,62.67,766033.0,50.8645,50.9618,50.8077,50.8402,766033.0
2017-05-05 09:30:00,62.76,62.92,62.76,62.85,136382.0,50.9132,51.043,50.9132,50.9862,136382.0
2017-05-05 09:40:00,62.86,62.89,62.8,62.88,217741.0,50.9943,51.0186,50.9456,51.0105,217741.0
2017-05-05 09:50:00,62.88,62.92,62.85,62.87,157136.0,51.0105,51.043,50.9862,51.0024,157136.0
2017-05-05 10:00:00,62.87,62.93,62.83,62.91,97530.0,51.0024,51.0511,50.97,51.0349,97530.0
2017-05-05 10:10:00,62.92,62.92,62.84,62.86,130404.0,51.043,51.043,50.9781,50.9943,130404.0
2017-05-05 10:20:00,62.86,62.88,62.77,62.81,113073.0,50.9943,51.0105,50.9213,50.9537,113073.0
2017-05-05 10:30:00,62.82,62.86,62.73,62.75,102005.0,50.9618,50.9943,50.8888,50.9051,102005.0
2017-05-05 10:40:00,62.75,62.82,62.74,62.82,88150.0,50.9051,50.9618,50.8969,50.9618,88150.0
2017-05-05 10:50:00,62.82,62.86,62.81,62.85,100960.0,50.9618,50.9943,50.9537,50.9862,100960.0
2017-05-05 11:00:00,62.85,62.86,62.8,62.8,154752.0,50.9862,50.9943,50.9456,50.9456,154752.0
2017-05-05 11:10:00,62.81,62.86,62.79,62.85,88309.0,50.9537,50.9943,50.9375,50.9862,88309.0
2017-05-05 11:20:00,62.85,62.85,62.81,62.85,103557.0,50.9862,50.9862,50.9537,50.9862,103557.0
2017-05-05 11:30:00,62.85,62.87,62.82,62.86,94150.0,50.9862,51.0024,50.9618,50.9943,94150.0
2017-05-05 11:40:00,62.87,62.95,62.86,62.93,131814.0,51.0024,51.0673,50.9943,51.0511,131814.0
2017-05-05 11:50:00,62.94,62.94,62.85,62.91,104136.0,51.0592,51.0592,50.9862,51.0349,104136.0
2017-05-05 12:00:00,62.92,62.92,62.86,62.87,70146.0,51.043,51.043,50.9943,51.0024,70146.0
2017-05-05 12:10:00,62.87,62.88,62.83,62.83,61223.0,51.0024,51.0105,50.97,50.97,61223.0
2017-05-05 12:20:00,62.83,62.85,62.81,62.81,68318.0,50.97,50.9862,50.9537,50.9537,68318.0
2017-05-05 12:30:00,62.82,62.83,62.79,62.8,75328.0,50.9618,50.97,50.9375,50.9456,75328.0
2017-05-05 12:40:00,62.8,62.81,62.77,62.78,89493.0,50.9456,50.9537,50.9213,50.9294,89493.0
2017-05-05 12:50:00,62.78,62.8,62.76,62.76,146379.0,50.9294,50.9456,50.9132,50.9132,146379.0
2017-05-05 13:00:00,62.76,62.79,62.76,62.78,56425.0,50.9132,50.9375,50.9132,50.9294,56425.0
2017-05-05 13:10:00,62.77,62.79,62.76,62.76,97552.0,50.9213,50.9375,50.9132,50.9132,97552.0
2017-05-05 13:20:00,62.77,62.78,62.75,62.75,64964.0,50.9213,50.9294,50.9051,50.9051,64964.0
2017-05-05 13:30:00,62.75,62.78,62.73,62.73,104243.0,50.9051,50.9294,50.8888,50.8888,104243.0
2017-05-05 13:40:00,62.73,62.74,62.72,62.72,46332.0,50.8888,50.8969,50.8807,50.8807,46332.0
2017-05-05 13:50:00,62.72,62.76,62.71,62.74,59485.0,50.8807,50.9132,50.8726,50.8969,59485.0
2017-05-05 14:00:00,62.74,62.78,62.7,62.7,98150.0,50.8969,50.9294,50.8645,50.8645,98150.0
2017-05-05 14:10:00,62.71,62.73,62.7,62.7,80455.0,50.8726,50.8888,50.8645,50.8645,80455.0
2017-05-05 14:20:00,62.7,62.72,62.67,62.67,69318.0,50.8645,50.8807,50.8402,50.8402,69318.0
2017-05-05 14:30:00,62.67,62.68,62.64,62.64,72372.0,50.8402,50.8483,50.8158,50.8158,72372.0
2017-05-05 14:40:00,62.65,62.79,62.64,62.77,194419.0,50.8239,50.9375,50.8158,50.9213,194419.0
2017-05-05 14:50:00,62.77,62.79,62.74,62.74,97104.0,50.9213,50.9375,50.8969,50.8969,97104.0
2017-05-05 15:00:00,62.75,62.8,62.74,62.79,157166.0,50.9051,50.9456,50.8969,50.9375,157166.0
2017-05-05 15:10:00,62.79,62.79,62.71,62.74,178576.0,50.9375,50.9375,50.8726,50.8969,178576.0
2017-05-05 15:20:00,62.74,62.75,62.65,62.65,138148.0,50.8969,50.9051,50.8239,50.8239,138148.0
2017-05-05 15:30:00,62.65,62.7,62.63,62.64,238156.0,50.8239,50.8645,50.8077,50.8158,238156.0
2017-05-05 15:40:00,62.64,62.72,62.61,62.69,255702.0,50.8158,50.8807,50.7915,50.8564,255702.0
2017-05-05 15:50:00,62.69,62.75,62.66,62.71,470721.0,50.8564,50.9051,50.832,50.8726,470721.0
2017-05-08 09:30:00,62.76,62.8,62.45,62.49,124851.0,50.9132,50.9456,50.6617,50.6941,124851.0
2017-05-08 09:40:00,62.48,62.51,62.39,62.39,99291.0,50.686,50.7104,50.613,50.613,99291.0
2017-05-08 09:50:00,62.38,62.42,62.19,62.2,152901.0,50.6049,50.6374,50.4508,50.4589,152901.0
2017-05-08 10:00:00,62.2,62.27,62.17,62.2,261403.0,50.4589,50.5157,50.4345,50.4589,261403.0
2017-05-08 10:10:00,62.19,62.19,62.13,62.16,135681.0,50.4508,50.4508,50.4021,50.4264,135681.0
2017-05-08 10:20:00,62.16,62.19,62.08,62.08,93406.0,50.4264,50.4508,50.3615,50.3615,93406.0
2017-05-08 10:30:00,62.08,62.12,62.01,62.12,136187.0,50.3615,50.394,50.3047,50.394,136187.0
2017-05-08 10:40:00,62.12,62.19,62.09,62.09,131718.0,50.394,50.4508,50.3696,50.3696,131718.0
2017-05-08 10:50:00,62.1,62.1,61.94,61.98,114120.0,50.3778,50.3778,50.248,50.2804,114120.0
2017-05-08 11:00:00,61.98,62.0,61.85,61.87,127317.0,50.2804,50.2966,50.1749,50.1912,127317.0
2017-05-08 11:10:00,61.87,61.91,61.85,61.9,122099.0,50.1912,50.2236,50.1749,50.2155,122099.0
2017-05-08 11:20:00,61.9,61.93,61.85,61.89,162588.0,50.2155,50.2398,50.1749,50.2074,162588.0
2017-05-08 11:30:00,61.89,61.95,61.88,61.94,116070.0,50.2074,50.2561,50.1993,50.248,116070.0
2017-05-08 11:40:00,61.93,61.95,61.91,61.95,81895.0,50.2398,50.2561,50.2236,50.2561,81895.0
2017-05-08 11:50:00,61.95,61.97,61.85,61.92,107815.0,50.2561,50.2723,50.1749,50.2317,107815.0
2017-05-08 12:00:00,61.92,61.93,61.85,61.88,93768.0,50.2317,50.2398,50.1749,50.1993,93768.0
2017-05-08 12:10:00,61.88,61.95,61.87,61.95,83973.0,50.1993,50.2561,50.1912,50.2561,83973.0
2017-05-08 12:20:00,61.94,61.95,61.88,61.9,63550.0,50.248,50.2561,50.1993,50.2155,63550.0
2017-05-08 12:30:00,61.9,61.94,61.89,61.92,55280.0,50.2155,50.248,50.2074,50.2317,55280.0
2017-05-08 12:40:00,61.92,61.97,61.91,61.96,77166.0,50.2317,50.2723,50.2236,50.2642,77166.0
2017-05-08 12:50:00,61.95,61.98,61.91,61.92,86022.0,50.2561,50.2804,50.2236,50.2317,86022.0
2017-05-08 13:00:00,61.92,61.99,61.9,61.99,88299.0,50.2317,50.2885,50.2155,50.2885,88299.0
2017-05-08 13:10:00,61.99,62.0,61.92,61.94,98384.0,50.2885,50.2966,50.2317,50.248,98384.0
2017-05-08 13:20:00,61.93,61.93,61.9,61.91,61933.0,50.2398,50.2398,50.2155,50.2236,61933.0
2017-05-08 13:30:00,61.9,61.92,61.89,61.9,81111.0,50.2155,50.2317,50.2074,50.2155,81111.0
2017-05-08 13:40:00,61.9,61.95,61.88,61.94,90697.0,50.2155,50.2561,50.1993,50.248,90697.0
2017-05-08 13:50:00,61.94,61.99,61.93,61.98,91998.0,50.248,50.2885,50.2398,50.2804,91998.0
2017-05-08 14:00:00,61.97,61.98,61.88,61.91,94149.0,50.2723,50.2804,50.1993,50.2236,94149.0
2017-05-08 14:10:00,61.91,61.91,61.83,61.83,77220.0,50.2236,50.2236,50.1587,50.1587,77220.0
2017-05-08 14:20:00,61.84,61.86,61.8,61.81,107528.0,50.1668,50.1831,50.1344,50.1425,107528.0
2017-05-08 14:30:00,61.81,61.82,61.77,61.8,98782.0,50.1425,50.1506,50.11,50.1344,98782.0
2017-05-08 14:40:00,61.8,61.8,61.76,61.77,83586.0,50.1344,50.1344,50.1019,50.11,83586.0
2017-05-08 14:50:00,61.77,61.78,61.75,61.78,131119.0,50.11,50.1182,50.0938,50.1182,131119.0
2017-05-08 15:00:00,61.78,61.78,61.75,61.77,142854.0,50.1182,50.1182,50.0938,50.11,142854.0
2017-05-08 15:10:00,61.77,61.81,61.76,61.8,194601.0,50.11,50.1425,50.1019,50.1344,194601.0
2017-05-08 15:20:00,61.8,61.83,61.79,61.82,228675.0,50.1344,50.1587,50.1263,50.1506,228675.0
2017-05-08 15:30:00,61.82,61.88,61.8,61.88,257085.0,50.1506,50.1993,50.1344,50.1993,257085.0
2017-05-08 15:40:00,61.88,61.98,61.87,61.93,371786.0,50.1993,50.2804,50.1912,50.2398,371786.0
2017-05-08 15:50:00,61.94,61.96,61.89,61.91,662258.0,50.248,50.2642,50.2074,50.2236,662258.0
2017-05-09 09:30:00,61.9,62.44,61.9,62.17,341342.0,50.2155,50.6536,50.2155,50.4345,341342.0
2017-05-09 09:40:00,62.16,62.18,61.95,61.98,127310.0,50.4264,50.4427,50.2561,50.2804,127310.0
2017-05-09 09:50:00,61.98,62.1,61.98,62.04,96325.0,50.2804,50.3778,50.2804,50.3291,96325.0
2017-05-09 10:00:00,62.04,62.04,61.91,62.02,131522.0,50.3291,50.3291,50.2236,50.3129,131522.0
2017-05-09 10:10:00,62.03,62.04,61.88,61.98,94266.0,50.321,50.3291,50.1993,50.2804,94266.0
2017-05-09 10:20:00,61.98,61.98,61.85,61.93,108352.0,50.2804,50.2804,50.1749,50.2398,108352.0
2017-05-09 10:30:00,61.93,61.93,61.69,61.7,127160.0,50.2398,50.2398,50.0451,50.0533,127160.0
2017-05-09 10:40:00,61.7,61.78,61.69,61.75,101475.0,50.0533,50.1182,50.0451,50.0938,101475.0
2017-05-09 10:50:00,61.75,61.83,61.74,61.83,96699.0,50.0938,50.1587,50.0857,50.1587,96699.0
2017-05-09 11:00:00,61.83,61.86,61.7,61.84,95831.0,50.1587,50.1831,50.0533,50.1668,95831.0
2017-05-09 11:10:00,61.85,61.88,61.76,61.77,97840.0,50.1749,50.1993,50.1019,50.11,97840.0
2017-05-09 11:20:00,61.77,61.8,61.73,61.77,95963.0,50.11,50.1344,50.0776,50.11,95963.0
2017-05-09 11:30:00,61.77,61.78,61.68,61.71,90608.0,50.11,50.1182,50.037,50.0614,90608.0
2017-05-09 11:40:00,61.72,61.78,61.69,61.76,245120.0,50.0695,50.1182,50.0451,50.1019,245120.0
2017-05-09 11:50:00,61.75,61.92,61.75,61.83,177823.0,50.0938,50.2317,50.0938,50.1587,177823.0
2017-05-09 12:00:00,61.83,61.88,61.83,61.86,96458.0,50.1587,50.1993,50.1587,50.1831,96458.0
2017-05-09 12:10:00,61.85,61.86,61.79,61.85,230559.0,50.1749,50.1831,50.1263,50.1749,230559.0
2017-05-09 12:20:00,61.85,61.85,61.72,61.77,83119.0,50.1749,50.1749,50.0695,50.11,83119.0
2017-05-09 12:30:00,61.77,61.77,61.71,61.73,67362.0,50.11,50.11,50.0614,50.0776,67362.0
2017-05-09 12:40:00,61.74,61.76,61.69,61.75,73078.0,50.0857,50.1019,50.0451,50.0938,73078.0
2017-05-09 12:50:00,61.74,61.75,61.67,61.68,108224.0,50.0857,50.0938,50.0289,50.037,108224.0
2017-05-09 13:00:00,61.68,61.81,61.68,61.81,140519.0,50.037,50.1425,50.037,50.1425,140519.0
2017-05-09 13:10:00,61.8,61.83,61.77,61.8,79295.0,50.1344,50.1587,50.11,50.1344,79295.0
2017-05-09 13:20:00,61.8,61.81,61.69,61.7,92999.0,50.1344,50.1425,50.0451,50.0533,92999.0
2017-05-09 13:30:00,61.7,61.74,61.66,61.66,75110.0,50.0533,50.0857,50.0208,50.0208,75110.0
2017-05-09 13:40:00,61.67,61.75,61.66,61.7,98823.0,50.0289,50.0938,50.0208,50.0533,98823.0
2017-05-09 13:50:00,61.71,61.76,61.69,61.75,112939.0,50.0614,50.1019,50.0451,50.0938,112939.0
2017-05-09 14:00:00,61.75,61.77,61.71,61.72,74135.0,50.0938,50.11,50.0614,50.0695,74135.0
2017-05-09 14:10:00,61.71,61.76,61.71,61.76,103643.0,50.0614,50.1019,50.0614,50.1019,103643.0
2017-05-09 14:20:00,61.76,61.83,61.75,61.75,111313.0,50.1019,50.1587,50.0938,50.0938,111313.0
2017-05-09 14:30:00,61.75,61.86,61.75,61.81,157558.0,50.0938,50.1831,50.0938,50.1425,157558.0
2017-05-09 14:40:00,61.81,61.87,61.81,61.87,145781.0,50.1425,50.1912,50.1425,50.1912,145781.0
2017-05-09 14:50:00,61.86,61.89,61.83,61.88,102914.0,50.1831,50.2074,50.1587,50.1993,102914.0
2017-05-09 15:00:00,61.89,61.92,61.87,61.88,130078.0,50.2074,50.2317,50.1912,50.1993,130078.0
2017-05-09 15:10:00,61.89,61.95,61.87,61.87,182645.0,50.2074,50.2561,50.1912,50.1912,182645.0
2017-05-09 15:20:00,61.87,61.92,61.86,61.9,192435.0,50.1912,50.2317,50.1831,50.2155,192435.0
2017-05-09 15:30:00,61.9,61.93,61.86,61.9,412262.0,50.2155,50.2398,50.1831,50.2155,412262.0
2017-05-09 15:40:00,61.89,61.91,61.76,61.84,297301.0,50.2074,50.2236,50.1019,50.1668,297301.0
2017-05-09 15:50:00,61.84,61.85,61.77,61.83,356041.0,50.1668,50.1749,50.11,50.1587,356041.0
2017-05-10 09:30:00,61.73,61.8,61.63,61.66,62154.0,50.0776,50.1344,49.9965,50.0208,62154.0
2017-05-10 09:40:00,61.66,61.7,61.51,61.54,48561.0,50.0208,50.0533,49.8991,49.9235,48561.0
2017-05-10 09:50:00,61.54,61.65,61.49,61.58,57376.0,49.9235,50.0127,49.8829,49.9559,57376.0
2017-05-10 10:00:00,61.58,61.68,61.51,61.51,100376.0,49.9559,50.037,49.8991,49.8991,100376.0
2017-05-10 10:10:00,61.52,61.57,61.42,61.42,65358.0,49.9072,49.9478,49.8261,49.8261,65358.0
2017-05-10 10:20:00,61.42,61.48,61.34,61.36,95289.0,49.8261,49.8748,49.7612,49.7774,95289.0
2017-05-10 10:30:00,61.36,61.44,61.31,61.37,95976.0,49.7774,49.8423,49.7369,49.7856,95976.0
2017-05-10 10:40:00,61.37,61.44,61.36,61.4,68324.0,49.7856,49.8423,49.7774,49.8099,68324.0
2017-05-10 10:50:00,61.4,61.45,61.33,61.36,89278.0,49.8099,49.8505,49.7531,49.7774,89278.0
2017-05-10 11:00:00,61.36,61.47,61.31,61.46,75386.0,49.7774,49.8667,49.7369,49.8586,75386.0
2017-05-10 11:10:00,61.45,61.45,61.39,61.41,51133.0,49.8505,49.8505,49.8018,49.818,51133.0
2017-05-10 11:20:00,61.41,61.47,61.38,61.4,68860.0,49.818,49.8667,49.7937,49.8099,68860.0
2017-05-10 11:30:00,61.39,61.41,61.31,61.32,82874.0,49.8018,49.818,49.7369,49.745,82874.0
2017-05-10 11:40:00,61.32,61.36,61.3,61.35,67991.0,49.745,49.7774,49.7288,49.7693,67991.0
2017-05-10 11:50:00,61.34,61.35,61.27,61.27,49983.0,49.7612,49.7693,49.7044,49.7044,49983.0
2017-05-10 12:00:00,61.27,61.34,61.26,61.34,68599.0,49.7044,49.7612,49.6963,49.7612,68599.0
2017-05-10 12:10:00,61.33,61.34,61.31,61.34,36892.0,49.7531,49.7612,49.7369,49.7612,36892.0
2017-05-10 12:20:00,61.34,61.35,61.3,61.31,60213.0,49.7612,49.7693,49.7288,49.7369,60213.0
2017-05-10 12:30:00,61.32,61.33,61.27,61.28,46154.0,49.745,49.7531,49.7044,49.7125,46154.0
2017-05-10 12:40:00,61.27,61.31,61.25,61.29,49740.0,49.7044,49.7369,49.6882,49.7207,49740.0
2017-05-10 12:50:00,61.3,61.31,61.27,61.3,47203.0,49.7288,49.7369,49.7044,49.7288,47203.0
2017-05-10 13:00:00,61.3,61.39,61.3,61.33,59228.0,49.7288,49.8018,49.7288,49.7531,59228.0
2017-05-10 13:10:00,61.32,61.33,61.21,61.28,61936.0,49.745,49.7531,49.6558,49.7125,61936.0
2017-05-10 13:20:00,61.29,61.32,61.26,61.29,37618.0,49.7207,49.745,49.6963,49.7207,37618.0
2017-05-10 13:30:00,61.29,61.35,61.28,61.33,74638.0,49.7207,49.7693,49.7125,49.7531,74638.0
2017-05-10 13:40:00,61.32,61.36,61.29,61.36,45651.0,49.745,49.7774,49.7207,49.7774,45651.0
2017-05-10 13:50:00,61.36,61.41,61.34,61.37,54103.0,49.7774,49.818,49.7612,49.7856,54103.0
2017-05-10 14:00:00,61.36,61.41,61.35,61.41,48639.0,49.7774,49.818,49.7693,49.818,48639.0
2017-05-10 14:10:00,61.4,61.43,61.39,61.41,63471.0,49.8099,49.8342,49.8018,49.818,63471.0
2017-05-10 14:20:00,61.42,61.44,61.36,61.4,83348.0,49.8261,49.8423,49.7774,49.8099,83348.0
2017-05-10 14:30:00,61.4,61.42,61.38,61.39,81907.0,49.8099,49.8261,49.7937,49.8018,81907.0
2017-05-10 14:40:00,61.4,61.42,61.38,61.4,68531.0,49.8099,49.8261,49.7937,49.8099,68531.0
2017-05-10 14:50:00,61.39,61.42,61.37,61.4,55095.0,49.8018,49.8261,49.7856,49.8099,55095.0
2017-05-10 15:00:00,61.4,61.46,61.38,61.44,105802.0,49.8099,49.8586,49.7937,49.8423,105802.0
2017-05-10 15:10:00,61.43,61.44,61.32,61.33,75456.0,49.8342,49.8423,49.745,49.7531,75456.0
2017-05-10 15:20:00,61.33,61.4,61.28,61.29,137327.0,49.7531,49.8099,49.7125,49.7207,137327.0
2017-05-10 15:30:00,61.29,61.41,61.28,61.39,168016.0,49.7207,49.818,49.7125,49.8018,168016.0
2017-05-10 15:40:00,61.39,61.39,61.3,61.33,209666.0,49.8018,49.8018,49.7288,49.7531,209666.0
2017-05-10 15:50:00,61.33,61.38,61.28,61.37,479601.0,49.7531,49.7937,49.7125,49.7856,479601.0
2017-05-11 09:30:00,62.88,62.9,62.48,62.67,1089508.0,51.0105,51.0267,50.686,50.8402,1089508.0
2017-05-11 09:40:00,62.67,62.67,62.27,62.35,462546.0,50.8402,50.8402,50.5157,50.5806,462546.0
2017-05-11 09:50:00,62.35,62.44,62.25,62.39,194362.0,50.5806,50.6536,50.4994,50.613,194362.0
2017-05-11 10:00:00,62.37,62.46,62.28,62.44,237083.0,50.5968,50.6698,50.5238,50.6536,237083.0
2017-05-11 10:10:00,62.45,62.52,62.35,62.38,454033.0,50.6617,50.7185,50.5806,50.6049,454033.0
2017-05-11 10:20:00,62.38,62.39,62.17,62.22,126326.0,50.6049,50.613,50.4345,50.4751,126326.0
2017-05-11 10:30:00,62.22,62.26,62.09,62.22,257156.0,50.4751,50.5076,50.3696,50.4751,257156.0
2017-05-11 10:40:00,62.22,62.48,62.2,62.36,182966.0,50.4751,50.686,50.4589,50.5887,182966.0
2017-05-11 10:50:00,62.37,62.37,62.21,62.28,195270.0,50.5968,50.5968,50.467,50.5238,195270.0
2017-05-11 11:00:00,62.28,62.32,62.25,62.3,263505.0,50.5238,50.5562,50.4994,50.54,263505.0
2017-05-11 11:10:00,62.3,62.31,62.21,62.23,180916.0,50.54,50.5481,50.467,50.4832,180916.0
2017-05-11 11:20:00,62.23,62.27,62.17,62.26,123860.0,50.4832,50.5157,50.4345,50.5076,123860.0
2017-05-11 11:30:00,62.26,62.3,62.2,62.24,119102.0,50.5076,50.54,50.4589,50.4913,119102.0
2017-05-11 11:40:00,62.23,62.29,62.23,62.23,116362.0,50.4832,50.5319,50.4832,50.4832,116362.0
2017-05-11 11:50:00,62.23,62.34,62.23,62.31,105697.0,50.4832,50.5725,50.4832,50.5481,105697.0
2017-05-11 12:00:00,62.3,62.35,62.29,62.3,85417.0,50.54,50.5806,50.5319,50.54,85417.0
2017-05-11 12:10:00,62.3,62.39,62.28,62.39,184142.0,50.54,50.613,50.5238,50.613,184142.0
2017-05-11 12:20:00,62.38,62.4,62.34,62.34,250548.0,50.6049,50.6211,50.5725,50.5725,250548.0
2017-05-11 12:30:00,62.35,62.41,62.34,62.37,192939.0,50.5806,50.6292,50.5725,50.5968,192939.0
2017-05-11 12:40:00,62.36,62.36,62.22,62.22,84012.0,50.5887,50.5887,50.4751,50.4751,84012.0
2017-05-11 12:50:00,62.23,62.35,62.19,62.23,187156.0,50.4832,50.5806,50.4508,50.4832,187156.0
2017-05-11 13:00:00,62.23,62.29,62.19,62.2,121398.0,50.4832,50.5319,50.4508,50.4589,121398.0
2017-05-11 13:10:00,62.19,62.21,62.16,62.18,78328.0,50.4508,50.467,50.4264,50.4427,78328.0
2017-05-11 13:20:00,62.18,62.2,62.08,62.09,70666.0,50.4427,50.4589,50.3615,50.3696,70666.0
2017-05-11 13:30:00,62.09,62.16,62.06,62.15,100150.0,50.3696,50.4264,50.3453,50.4183,100150.0
2017-05-11 13:40:00,62.15,62.17,62.11,62.12,65695.0,50.4183,50.4345,50.3859,50.394,65695.0
2017-05-11 13:50:00,62.13,62.13,62.04,62.05,108665.0,50.4021,50.4021,50.3291,50.3372,108665.0
2017-05-11 14:00:00,62.05,62.08,62.03,62.08,148448.0,50.3372,50.3615,50.321,50.3615,148448.0
2017-05-11 14:10:00,62.08,62.19,62.08,62.19,190955.0,50.3615,50.4508,50.3615,50.4508,190955.0
2017-05-11 14:20:00,62.18,62.24,62.1,62.11,156474.0,50.4427,50.4913,50.3778,50.3859,156474.0
2017-05-11 14:30:00,62.11,62.12,62.01,62.01,211788.0,50.3859,50.394,50.3047,50.3047,211788.0
2017-05-11 14:40:00,62.01,62.03,61.93,61.94,101951.0,50.3047,50.321,50.2398,50.248,101951.0
2017-05-11 14:50:00,61.94,61.98,61.93,61.93,97524.0,50.248,50.2804,50.2398,50.2398,97524.0
2017-05-11 15:00:00,61.93,61.96,61.88,61.88,145983.0,50.2398,50.2642,50.1993,50.1993,145983.0
2017-05-11 15:10:00,61.89,61.96,61.88,61.94,143620.0,50.2074,50.2642,50.1993,50.248,143620.0
2017-05-11 15:20:00,61.93,61.94,61.9,61.91,118463.0,50.2398,50.248,50.2155,50.2236,118463.0
2017-05-11 15:30:00,61.91,61.93,61.82,61.91,230850.0,50.2236,50.2398,50.1506,50.2236,230850.0
2017-05-11 15:40:00,61.9,61.9,61.76,61.76,263641.0,50.2155,50.2155,50.1019,50.1019,263641.0
2017-05-11 15:50:00,61.77,61.8,61.72,61.79,680249.0,50.11,50.1344,50.0695,50.1263,680249.0
2017-05-12 09:30:00,61.59,61.59,61.32,61.46,150995.0,49.964,49.964,49.745,49.8586,150995.0
2017-05-12 09:40:00,61.48,61.64,61.44,61.62,155673.0,49.8748,50.0046,49.8423,49.9884,155673.0
2017-05-12 09:50:00,61.62,61.72,61.57,61.71,96560.0,49.9884,50.0695,49.9478,50.0614,96560.0
2017-05-12 10:00:00,61.72,61.8,61.66,61.76,373500.0,50.0695,50.1344,50.0208,50.1019,373500.0
2017-05-12 10:10:00,61.76,61.81,61.59,61.7,119622.0,50.1019,50.1425,49.964,50.0533,119622.0
2017-05-12 10:20:00,61.7,61.74,61.58,61.6,99465.0,50.0533,50.0857,49.9559,49.9721,99465.0
2017-05-12 10:30:00,61.6,61.69,61.58,61.68,81125.0,49.9721,50.0451,49.9559,50.037,81125.0
2017-05-12 10:40:00,61.69,61.71,61.57,61.63,60844.0,50.0451,50.0614,49.9478,49.9965,60844.0
2017-05-12 10:50:00,61.63,61.64,61.52,61.55,55398.0,49.9965,50.0046,49.9072,49.9316,55398.0
2017-05-12 11:00:00,61.54,61.57,61.47,61.55,86130.0,49.9235,49.9478,49.8667,49.9316,86130.0
2017-05-12 11:10:00,61.56,61.56,61.47,61.48,82064.0,49.9397,49.9397,49.8667,49.8748,82064.0
2017-05-12 11:20:00,61.48,61.58,61.48,61.49,88783.0,49.8748,49.9559,49.8748,49.8829,88783.0
2017-05-12 11:30:00,61.5,61.63,61.48,61.51,150587.0,49.891,49.9965,49.8748,49.8991,150587.0
2017-05-12 11:40:00,61.52,61.54,61.44,61.48,215075.0,49.9072,49.9235,49.8423,49.8748,215075.0
2017-05-12 11:50:00,61.49,61.5,61.39,61.43,150045.0,49.8829,49.891,49.8018,49.8342,150045.0
2017-05-12 12:00:00,61.42,61.42,61.34,61.35,79669.0,49.8261,49.8261,49.7612,49.7693,79669.0
2017-05-12 12:10:00,61.36,61.41,61.33,61.38,73840.0,49.7774,49.818,49.7531,49.7937,73840.0
2017-05-12 12:20:00,61.37,61.38,61.28,61.28,112033.0,49.7856,49.7937,49.7125,49.7125,112033.0
2017-05-12 12:30:00,61.29,61.34,61.25,61.34,97063.0,49.7207,49.7612,49.6882,49.7612,97063.0
2017-05-12 12:40:00,61.34,61.35,61.28,61.29,140973.0,49.7612,49.7693,49.7125,49.7207,140973.0
2017-05-12 12:50:00,61.3,61.31,61.16,61.22,219569.0,49.7288,49.7369,49.6152,49.6639,219569.0
2017-05-12 13:00:00,61.21,61.21,61.09,61.11,93428.0,49.6558,49.6558,49.5584,49.5746,93428.0
2017-05-12 13:10:00,61.12,61.13,61.09,61.12,82963.0,49.5827,49.5909,49.5584,49.5827,82963.0
2017-05-12 13:20:00,61.12,61.14,61.06,61.09,83436.0,49.5827,49.599,49.5341,49.5584,83436.0
2017-05-12 13:30:00,61.09,61.09,61.02,61.02,90037.0,49.5584,49.5584,49.5016,49.5016,90037.0
2017-05-12 13:40:00,61.03,61.09,61.02,61.09,97394.0,49.5097,49.5584,49.5016,49.5584,97394.0
2017-05-12 13:50:00,61.09,61.16,61.08,61.13,171777.0,49.5584,49.6152,49.5503,49.5909,171777.0
2017-05-12 14:00:00,61.14,61.14,61.1,61.13,71133.0,49.599,49.599,49.5665,49.5909,71133.0
2017-05-12 14:10:00,61.13,61.19,61.09,61.15,111736.0,49.5909,49.6395,49.5584,49.6071,111736.0
2017-05-12 14:20:00,61.15,61.19,61.14,61.16,74024.0,49.6071,49.6395,49.599,49.6152,74024.0
2017-05-12 14:30:00,61.16,61.24,61.15,61.24,88706.0,49.6152,49.6801,49.6071,49.6801,88706.0
2017-05-12 14:40:00,61.24,61.28,61.23,61.25,76255.0,49.6801,49.7125,49.672,49.6882,76255.0
2017-05-12 14:50:00,61.25,61.27,61.17,61.19,114808.0,49.6882,49.7044,49.6233,49.6395,114808.0
2017-05-12 15:00:00,61.19,61.23,61.15,61.19,134761.0,49.6395,49.672,49.6071,49.6395,134761.0
2017-05-12 15:10:00,61.2,61.2,61.12,61.12,167396.0,49.6476,49.6476,49.5827,49.5827,167396.0
2017-05-12 15:20:00,61.13,61.18,61.12,61.14,117508.0,49.5909,49.6314,49.5827,49.599,117508.0
2017-05-12 15:30:00,61.14,61.15,61.02,61.08,215148.0,49.599,49.6071,49.5016,49.5503,215148.0
2017-05-12 15:40:00,61.08,61.12,61.05,61.09,398083.0,49.5503,49.5827,49.526,49.5584,398083.0
2017-05-12 15:50:00,61.1,61.15,60.92,61.01,1539924.0,49.5665,49.6071,49.4205,49.4935,1539924.0
2017-05-15 09:30:00,61.25,61.53,61.25,61.51,412598.0,49.6882,49.9154,49.6882,49.8991,412598.0
2017-05-15 09:40:00,61.51,61.51,61.31,61.47,469866.0,49.8991,49.8991,49.7369,49.8667,469866.0
2017-05-15 09:50:00,61.47,61.62,61.46,61.56,343582.0,49.8667,49.9884,49.8586,49.9397,343582.0
2017-05-15 10:00:00,61.56,61.61,61.44,61.54,408840.0,49.9397,49.9803,49.8423,49.9235,408840.0
2017-05-15 10:10:00,61.53,61.58,61.49,61.53,175476.0,49.9154,49.9559,49.8829,49.9154,175476.0
2017-05-15 10:20:00,61.54,61.56,61.47,61.5,83409.0,49.9235,49.9397,49.8667,49.891,83409.0
2017-05-15 10:30:00,61.5,61.61,61.49,61.53,223853.0,49.891,49.9803,49.8829,49.9154,223853.0
2017-05-15 10:40:00,61.53,61.59,61.51,61.56,314160.0,49.9154,49.964,49.8991,49.9397,314160.0
2017-05-15 10:50:00,61.58,61.84,61.57,61.8,433016.0,49.9559,50.1668,49.9478,50.1344,433016.0
2017-05-15 11:00:00,61.8,61.86,61.78,61.81,308745.0,50.1344,50.1831,50.1182,50.1425,308745.0
2017-05-15 11:10:00,61.81,61.82,61.74,61.77,197868.0,50.1425,50.1506,50.0857,50.11,197868.0
2017-05-15 11:20:00,61.77,61.79,61.7,61.76,193750.0,50.11,50.1263,50.0533,50.1019,193750.0
2017-05-15 11:30:00,61.77,61.77,61.68,61.7,71913.0,50.11,50.11,50.037,50.0533,71913.0
2017-05-15 11:40:00,61.71,61.71,61.66,61.69,76999.0,50.0614,50.0614,50.0208,50.0451,76999.0
2017-05-15 11:50:00,61.68,61.7,61.57,61.62,308452.0,50.037,50.0533,49.9478,49.9884,308452.0
2017-05-15 12:00:00,61.61,61.64,61.57,61.61,93340.0,49.9803,50.0046,49.9478,49.9803,93340.0
2017-05-15 12:10:00,61.62,61.63,61.54,61.56,72537.0,49.9884,49.9965,49.9235,49.9397,72537.0
2017-05-15 12:20:00,61.56,61.59,61.52,61.54,95295.0,49.9397,49.964,49.9072,49.9235,95295.0
2017-05-15 12:30:00,61.54,61.55,61.45,61.47,76428.0,49.9235,49.9316,49.8505,49.8667,76428.0
2017-05-15 12:40:00,61.47,61.57,61.46,61.55,95599.0,49.8667,49.9478,49.8586,49.9316,95599.0
2017-05-15 12:50:00,61.55,61.61,61.54,61.55,270120.0,49.9316,49.9803,49.9235,49.9316,270120.0
2017-05-15 13:00:00,61.54,61.58,61.51,61.58,91259.0,49.9235,49.9559,49.8991,49.9559,91259.0
2017-05-15 13:10:00,61.58,61.58,61.55,61.57,137080.0,49.9559,49.9559,49.9316,49.9478,137080.0
2017-05-15 13:20:00,61.57,61.58,61.55,61.57,48887.0,49.9478,49.9559,49.9316,49.9478,48887.0
2017-05-15 13:30:00,61.58,61.6,61.54,61.54,150393.0,49.9559,49.9721,49.9235,49.9235,150393.0
2017-05-15 13:40:00,61.55,61.56,61.51,61.55,45963.0,49.9316,49.9397,49.8991,49.9316,45963.0
2017-05-15 13:50:00,61.54,61.56,61.53,61.56,39705.0,49.9235,49.9397,49.9154,49.9397,39705.0
2017-05-15 14:00:00,61.55,61.56,61.48,61.51,97443.0,49.9316,49.9397,49.8748,49.8991,97443.0
2017-05-15 14:10:00,61.51,61.52,61.42,61.44,86783.0,49.8991,49.9072,49.8261,49.8423,86783.0
2017-05-15 14:20:00,61.43,61.48,61.35,61.36,124784.0,49.8342,49.8748,49.7693,49.7774,124784.0
2017-05-15 14:30:00,61.36,61.42,61.35,61.42,230484.0,49.7774,49.8261,49.7693,49.8261,230484.0
2017-05-15 14:40:00,61.42,61.48,61.38,61.48,86811.0,49.8261,49.8748,49.7937,49.8748,86811.0
2017-05-15 14:50:00,61.47,61.48,61.43,61.45,77044.0,49.8667,49.8748,49.8342,49.8505,77044.0
2017-05-15 15:00:00,61.44,61.54,61.44,61.53,102715.0,49.8423,49.9235,49.8423,49.9154,102715.0
2017-05-15 15:10:00,61.52,61.54,61.49,61.5,232311.0,49.9072,49.9235,49.8829,49.891,232311.0
2017-05-15 15:20:00,61.5,61.54,61.49,61.53,216197.0,49.891,49.9235,49.8829,49.9154,216197.0
2017-05-15 15:30:00,61.53,61.69,61.52,61.64,531506.0,49.9154,50.0451,49.9072,50.0046,531506.0
2017-05-15 15:40:00,61.63,61.8,61.59,61.8,374141.0,49.9965,50.1344,49.964,50.1344,374141.0
2017-05-15 15:50:00,61.8,61.86,61.79,61.81,1127380.0,50.1344,50.1831,50.1263,50.1425,1127380.0
2017-05-16 09:30:00,62.33,62.37,62.01,62.01,398656.0,50.5643,50.5968,50.3047,50.3047,398656.0
2017-05-16 09:40:00,62.0,62.07,61.83,62.02,299469.0,50.2966,50.3534,50.1587,50.3129,299469.0
2017-05-16 09:50:00,62.01,62.09,61.92,62.08,269885.0,50.3047,50.3696,50.2317,50.3615,269885.0
2017-05-16 10:00:00,62.09,62.13,61.98,62.08,192560.0,50.3696,50.4021,50.2804,50.3615,192560.0
2017-05-16 10:10:00,62.08,62.14,62.06,62.1,289867.0,50.3615,50.4102,50.3453,50.3778,289867.0
2017-05-16 10:20:00,62.1,62.13,61.97,61.98,397410.0,50.3778,50.4021,50.2723,50.2804,397410.0
2017-05-16 10:30:00,61.98,62.08,61.97,62.06,134675.0,50.2804,50.3615,50.2723,50.3453,134675.0
2017-05-16 10:40:00,62.06,62.07,61.99,62.06,183431.0,50.3453,50.3534,50.2885,50.3453,183431.0
2017-05-16 10:50:00,62.06,62.07,62.02,62.03,172915.0,50.3453,50.3534,50.3129,50.321,172915.0
2017-05-16 11:00:00,62.03,62.07,61.97,62.04,158535.0,50.321,50.3534,50.2723,50.3291,158535.0
2017-05-16 11:10:00,62.04,62.09,61.99,62.04,340712.0,50.3291,50.3696,50.2885,50.3291,340712.0
2017-05-16 11:20:00,62.04,62.09,62.03,62.03,114586.0,50.3291,50.3696,50.321,50.321,114586.0
2017-05-16 11:30:00,62.03,62.1,62.02,62.08,165578.0,50.321,50.3778,50.3129,50.3615,165578.0
2017-05-16 11:40:00,62.08,62.1,62.04,62.07,118538.0,50.3615,50.3778,50.3291,50.3534,118538.0
2017-05-16 11:50:00,62.07,62.1,62.05,62.08,135579.0,50.3534,50.3778,50.3372,50.3615,135579.0
2017-05-16 12:00:00,62.08,62.08,62.03,62.08,75623.0,50.3615,50.3615,50.321,50.3615,75623.0
2017-05-16 12:10:00,62.08,62.11,62.06,62.1,92835.0,50.3615,50.3859,50.3453,50.3778,92835.0
2017-05-16 12:20:00,62.1,62.1,62.06,62.07,107884.0,50.3778,50.3778,50.3453,50.3534,107884.0
2017-05-16 12:30:00,62.08,62.11,62.06,62.1,73087.0,50.3615,50.3859,50.3453,50.3778,73087.0
2017-05-16 12:40:00,62.1,62.12,62.06,62.09,108982.0,50.3778,50.394,50.3453,50.3696,108982.0
2017-05-16 12:50:00,62.09,62.1,62.06,62.06,134962.0,50.3696,50.3778,50.3453,50.3453,134962.0
2017-05-16 13:00:00,62.06,62.08,62.03,62.05,63096.0,50.3453,50.3615,50.321,50.3372,63096.0
2017-05-16 13:10:00,62.05,62.05,61.98,61.98,61253.0,50.3372,50.3372,50.2804,50.2804,61253.0
2017-05-16 13:20:00,61.99,61.99,61.93,61.93,41151.0,50.2885,50.2885,50.2398,50.2398,41151.0
2017-05-16 13:30:00,61.94,62.01,61.93,61.99,90303.0,50.248,50.3047,50.2398,50.2885,90303.0
2017-05-16 13:40:00,62.0,62.01,61.97,62.0,100510.0,50.2966,50.3047,50.2723,50.2966,100510.0
2017-05-16 13:50:00,62.01,62.01,61.96,61.99,74646.0,50.3047,50.3047,50.2642,50.2885,74646.0
2017-05-16 14:00:00,61.99,62.0,61.9,61.92,82750.0,50.2885,50.2966,50.2155,50.2317,82750.0
2017-05-16 14:10:00,61.92,61.95,61.91,61.95,96713.0,50.2317,50.2561,50.2236,50.2561,96713.0
2017-05-16 14:20:00,61.95,61.99,61.92,61.93,92842.0,50.2561,50.2885,50.2317,50.2398,92842.0
2017-05-16 14:30:00,61.94,61.95,61.91,61.93,41745.0,50.248,50.2561,50.2236,50.2398,41745.0
2017-05-16 14:40:00,61.92,61.96,61.9,61.96,68400.0,50.2317,50.2642,50.2155,50.2642,68400.0
2017-05-16 14:50:00,61.96,61.99,61.95,61.99,77720.0,50.2642,50.2885,50.2561,50.2885,77720.0
2017-05-16 15:00:00,61.99,62.09,61.98,62.08,125259.0,50.2885,50.3696,50.2804,50.3615,125259.0
2017-05-16 15:10:00,62.08,62.08,62.0,62.0,190613.0,50.3615,50.3615,50.2966,50.2966,190613.0
2017-05-16 15:20:00,62.01,62.09,62.0,62.08,260322.0,50.3047,50.3696,50.2966,50.3615,260322.0
2017-05-16 15:30:00,62.08,62.11,62.04,62.08,368404.0,50.3615,50.3859,50.3291,50.3615,368404.0
2017-05-16 15:40:00,62.09,62.17,62.08,62.12,381942.0,50.3696,50.4345,50.3615,50.394,381942.0
2017-05-16 15:50:00,62.12,62.13,62.05,62.08,518744.0,50.394,50.4021,50.3372,50.3615,518744.0
2017-05-17 09:30:00,61.33,61.76,61.25,61.75,177380.0,49.7531,50.1019,49.6882,50.0938,177380.0
2017-05-17 09:40:00,61.74,61.81,61.56,61.6,161237.0,50.0857,50.1425,49.9397,49.9721,161237.0
2017-05-17 09:50:00,61.6,61.62,61.49,61.58,222740.0,49.9721,49.9884,49.8829,49.9559,222740.0
2017-05-17 10:00:00,61.59,61.68,61.53,61.68,242586.0,49.964,50.037,49.9154,50.037,242586.0
2017-05-17 10:10:00,61.68,61.68,61.55,61.65,109214.0,50.037,50.037,49.9316,50.0127,109214.0
2017-05-17 10:20:00,61.65,61.66,61.54,61.59,121231.0,50.0127,50.0208,49.9235,49.964,121231.0
2017-05-17 10:30:00,61.59,61.63,61.44,61.5,110857.0,49.964,49.9965,49.8423,49.891,110857.0
2017-05-17 10:40:00,61.5,61.55,61.37,61.37,146440.0,49.891,49.9316,49.7856,49.7856,146440.0
2017-05-17 10:50:00,61.37,61.38,61.21,61.23,247723.0,49.7856,49.7937,49.6558,49.672,247723.0
2017-05-17 11:00:00,61.23,61.32,61.18,61.19,242396.0,49.672,49.745,49.6314,49.6395,242396.0
2017-05-17 11:10:00,61.18,61.34,61.17,61.34,406642.0,49.6314,49.7612,49.6233,49.7612,406642.0
2017-05-17 11:20:00,61.34,61.5,61.33,61.5,204001.0,49.7612,49.891,49.7531,49.891,204001.0
2017-05-17 11:30:00,61.5,61.51,61.37,61.39,594401.0,49.891,49.8991,49.7856,49.8018,594401.0
2017-05-17 11:40:00,61.39,61.48,61.34,61.48,443291.0,49.8018,49.8748,49.7612,49.8748,443291.0
2017-05-17 11:50:00,61.49,61.54,61.38,61.53,565589.0,49.8829,49.9235,49.7937,49.9154,565589.0
2017-05-17 12:00:00,61.53,61.55,61.49,61.53,419738.0,49.9154,49.9316,49.8829,49.9154,419738.0
2017-05-17 12:10:00,61.52,61.56,61.49,61.5,259278.0,49.9072,49.9397,49.8829,49.891,259278.0
2017-05-17 12:20:00,61.5,61.53,61.49,61.52,206794.0,49.891,49.9154,49.8829,49.9072,206794.0
2017-05-17 12:30:00,61.52,61.54,61.49,61.54,171976.0,49.9072,49.9235,49.8829,49.9235,171976.0
2017-05-17 12:40:00,61.54,61.65,61.5,61.64,359922.0,49.9235,50.0127,49.891,50.0046,359922.0
2017-05-17 12:50:00,61.63,61.75,61.6,61.71,228140.0,49.9965,50.0938,49.9721,50.0614,228140.0
2017-05-17 13:00:00,61.7,61.71,61.66,61.7,269343.0,50.0533,50.0614,50.0208,50.0533,269343.0
2017-05-17 13:10:00,61.7,61.77,61.69,61.72,190211.0,50.0533,50.11,50.0451,50.0695,190211.0
2017-05-17 13:20:00,61.72,61.8,61.69,61.78,191868.0,50.0695,50.1344,50.0451,50.1182,191868.0
2017-05-17 13:30:00,61.78,61.79,61.6,61.69,283772.0,50.1182,50.1263,49.9721,50.0451,283772.0
2017-05-17 13:40:00,61.69,61.73,61.63,61.71,141256.0,50.0451,50.0776,49.9965,50.0614,141256.0
2017-05-17 13:50:00,61.72,61.73,61.67,61.69,111148.0,50.0695,50.0776,50.0289,50.0451,111148.0
2017-05-17 14:00:00,61.68,61.76,61.66,61.76,172474.0,50.037,50.1019,50.0208,50.1019,172474.0
2017-05-17 14:10:00,61.76,61.78,61.65,61.76,272309.0,50.1019,50.1182,50.0127,50.1019,272309.0
2017-05-17 14:20:00,61.75,61.79,61.65,61.74,183665.0,50.0938,50.1263,50.0127,50.0857,183665.0
2017-05-17 14:30:00,61.75,61.85,61.67,61.68,186148.0,50.0938,50.1749,50.0289,50.037,186148.0
2017-05-17 14:40:00,61.67,61.71,61.51,61.57,228088.0,50.0289,50.0614,49.8991,49.9478,228088.0
2017-05-17 14:50:00,61.57,61.6,61.46,61.59,226289.0,49.9478,49.9721,49.8586,49.964,226289.0
2017-05-17 15:00:00,61.59,61.72,61.58,61.67,290344.0,49.964,50.0695,49.9559,50.0289,290344.0
2017-05-17 15:10:00,61.66,61.82,61.65,61.81,270022.0,50.0208,50.1506,50.0127,50.1425,270022.0
2017-05-17 15:20:00,61.81,61.84,61.72,61.75,333542.0,50.1425,50.1668,50.0695,50.0938,333542.0
2017-05-17 15:30:00,61.75,61.84,61.73,61.8,329266.0,50.0938,50.1668,50.0776,50.1344,329266.0
2017-05-17 15:40:00,61.8,61.81,61.51,61.55,504205.0,50.1344,50.1425,49.8991,49.9316,504205.0
2017-05-17 15:50:00,61.56,61.58,61.39,61.55,764602.0,49.9397,49.9559,49.8018,49.9316,764602.0
2017-05-18 09:30:00,61.48,61.79,61.48,61.65,209547.0,49.8748,50.1263,49.8748,50.0127,209547.0
2017-05-18 09:40:00,61.68,61.74,61.36,61.36,276200.0,50.037,50.0857,49.7774,49.7774,276200.0
2017-05-18 09:50:00,61.37,61.44,61.3,61.32,203325.0,49.7856,49.8423,49.7288,49.745,203325.0
2017-05-18 10:00:00,61.33,61.51,61.3,61.5,332984.0,49.7531,49.8991,49.7288,49.891,332984.0
2017-05-18 10:10:00,61.49,61.5,61.38,61.42,77525.0,49.8829,49.891,49.7937,49.8261,77525.0
2017-05-18 10:20:00,61.43,61.51,61.36,61.49,109074.0,49.8342,49.8991,49.7774,49.8829,109074.0
2017-05-18 10:30:00,61.5,61.51,61.31,61.32,278274.0,49.891,49.8991,49.7369,49.745,278274.0
2017-05-18 10:40:00,61.32,61.35,61.28,61.31,349878.0,49.745,49.7693,49.7125,49.7369,349878.0
2017-05-18 10:50:00,61.31,61.35,61.26,61.3,338692.0,49.7369,49.7693,49.6963,49.7288,338692.0
2017-05-18 11:00:00,61.3,61.4,61.3,61.35,194711.0,49.7288,49.8099,49.7288,49.7693,194711.0
2017-05-18 11:10:00,61.35,61.38,61.28,61.32,196841.0,49.7693,49.7937,49.7125,49.745,196841.0
2017-05-18 11:20:00,61.31,61.33,61.19,61.19,172091.0,49.7369,49.7531,49.6395,49.6395,172091.0
2017-05-18 11:30:00,61.21,61.32,61.2,61.24,123831.0,49.6558,49.745,49.6476,49.6801,123831.0
2017-05-18 11:40:00,61.24,61.29,61.18,61.24,184182.0,49.6801,49.7207,49.6314,49.6801,184182.0
2017-05-18 11:50:00,61.25,61.29,61.21,61.26,85701.0,49.6882,49.7207,49.6558,49.6963,85701.0
2017-05-18 12:00:00,61.26,61.27,61.15,61.22,324199.0,49.6963,49.7044,49.6071,49.6639,324199.0
2017-05-18 12:10:00,61.23,61.3,61.23,61.24,108145.0,49.672,49.7288,49.672,49.6801,108145.0
2017-05-18 12:20:00,61.25,61.32,61.21,61.27,155744.0,49.6882,49.745,49.6558,49.7044,155744.0
2017-05-18 12:30:00,61.26,61.41,61.25,61.36,52659.0,49.6963,49.818,49.6882,49.7774,52659.0
2017-05-18 12:40:00,61.37,61.41,61.34,61.37,118256.0,49.7856,49.818,49.7612,49.7856,118256.0
2017-05-18 12:50:00,61.37,61.4,61.3,61.39,63924.0,49.7856,49.8099,49.7288,49.8018,63924.0
2017-05-18 13:00:00,61.39,61.44,61.31,61.35,106203.0,49.8018,49.8423,49.7369,49.7693,106203.0
2017-05-18 13:10:00,61.36,61.4,61.32,61.34,54945.0,49.7774,49.8099,49.745,49.7612,54945.0
2017-05-18 13:20:00,61.34,61.36,61.3,61.32,62871.0,49.7612,49.7774,49.7288,49.745,62871.0
2017-05-18 13:30:00,61.33,61.35,61.28,61.32,261800.0,49.7531,49.7693,49.7125,49.745,261800.0
2017-05-18 13:40:00,61.31,61.33,61.3,61.3,81344.0,49.7369,49.7531,49.7288,49.7288,81344.0
2017-05-18 13:50:00,61.3,61.47,61.3,61.44,155436.0,49.7288,49.8667,49.7288,49.8423,155436.0
2017-05-18 14:00:00,61.44,61.77,61.43,61.76,238491.0,49.8423,50.11,49.8342,50.1019,238491.0
2017-05-18 14:10:00,61.77,61.78,61.62,61.65,215664.0,50.11,50.1182,49.9884,50.0127,215664.0
2017-05-18 14:20:00,61.65,61.74,61.65,61.73,114000.0,50.0127,50.0857,50.0127,50.0776,114000.0
2017-05-18 14:30:00,61.73,61.89,61.72,61.79,292643.0,50.0776,50.2074,50.0695,50.1263,292643.0
2017-05-18 14:40:00,61.79,61.85,61.74,61.81,172917.0,50.1263,50.1749,50.0857,50.1425,172917.0
2017-05-18 14:50:00,61.81,61.82,61.7,61.75,164897.0,50.1425,50.1506,50.0533,50.0938,164897.0
2017-05-18 15:00:00,61.74,61.82,61.68,61.77,199263.0,50.0857,50.1506,50.037,50.11,199263.0
2017-05-18 15:10:00,61.77,61.82,61.74,61.74,210125.0,50.11,50.1506,50.0857,50.0857,210125.0
2017-05-18 15:20:00,61.74,61.83,61.72,61.81,344715.0,50.0857,50.1587,50.0695,50.1425,344715.0
2017-05-18 15:30:00,61.81,61.82,61.69,61.71,462216.0,50.1425,50.1506,50.0451,50.0614,462216.0
2017-05-18 15:40:00,61.7,61.79,61.61,61.75,430402.0,50.0533,50.1263,49.9803,50.0938,430402.0
2017-05-18 15:50:00,61.74,61.75,61.37,61.4,798539.0,50.0857,50.0938,49.7856,49.8099,798539.0
2017-05-19 09:30:00,61.51,61.53,61.44,61.51,587687.0,49.8991,49.9154,49.8423,49.8991,587687.0
2017-05-19 09:40:00,61.51,61.51,61.17,61.29,415926.0,49.8991,49.8991,49.6233,49.7207,415926.0
2017-05-19 09:50:00,61.29,61.49,61.29,61.49,107011.0,49.7207,49.8829,49.7207,49.8829,107011.0
2017-05-19 10:00:00,61.49,61.59,61.48,61.57,216393.0,49.8829,49.964,49.8748,49.9478,216393.0
2017-05-19 10:10:00,61.58,61.6,61.52,61.56,195439.0,49.9559,49.9721,49.9072,49.9397,195439.0
2017-05-19 10:20:00,61.57,61.6,61.43,61.44,86752.0,49.9478,49.9721,49.8342,49.8423,86752.0
2017-05-19 10:30:00,61.44,61.45,61.27,61.31,155152.0,49.8423,49.8505,49.7044,49.7369,155152.0
2017-05-19 10:40:00,61.3,61.38,61.2,61.35,105566.0,49.7288,49.7937,49.6476,49.7693,105566.0
2017-05-19 10:50:00,61.36,61.38,61.28,61.28,177395.0,49.7774,49.7937,49.7125,49.7125,177395.0
2017-05-19 11:00:00,61.29,61.3,61.12,61.2,119052.0,49.7207,49.7288,49.5827,49.6476,119052.0
2017-05-19 11:10:00,61.19,61.21,61.14,61.2,109122.0,49.6395,49.6558,49.599,49.6476,109122.0
2017-05-19 11:20:00,61.21,61.38,61.2,61.38,147482.0,49.6558,49.7937,49.6476,49.7937,147482.0
2017-05-19 11:30:00,61.38,61.51,61.32,61.5,135463.0,49.7937,49.8991,49.745,49.891,135463.0
2017-05-19 11:40:00,61.51,61.59,61.46,61.51,313620.0,49.8991,49.964,49.8586,49.8991,313620.0
2017-05-19 11:50:00,61.51,61.54,61.4,61.47,150301.0,49.8991,49.9235,49.8099,49.8667,150301.0
2017-05-19 12:00:00,61.48,61.51,61.44,61.49,159682.0,49.8748,49.8991,49.8423,49.8829,159682.0
2017-05-19 12:10:00,61.49,61.55,61.44,61.47,284354.0,49.8829,49.9316,49.8423,49.8667,284354.0
2017-05-19 12:20:00,61.47,61.52,61.45,61.49,164389.0,49.8667,49.9072,49.8505,49.8829,164389.0
2017-05-19 12:30:00,61.49,61.55,61.49,61.53,134108.0,49.8829,49.9316,49.8829,49.9154,134108.0
2017-05-19 12:40:00,61.53,61.53,61.49,61.5,164452.0,49.9154,49.9154,49.8829,49.891,164452.0
2017-05-19 12:50:00,61.5,61.51,61.47,61.49,176133.0,49.891,49.8991,49.8667,49.8829,176133.0
2017-05-19 13:00:00,61.48,61.5,61.4,61.44,105941.0,49.8748,49.891,49.8099,49.8423,105941.0
2017-05-19 13:10:00,61.45,61.58,61.43,61.48,257880.0,49.8505,49.9559,49.8342,49.8748,257880.0
2017-05-19 13:20:00,61.48,61.54,61.46,61.51,84261.0,49.8748,49.9235,49.8586,49.8991,84261.0
2017-05-19 13:30:00,61.52,61.6,61.5,61.58,246738.0,49.9072,49.9721,49.891,49.9559,246738.0
2017-05-19 13:40:00,61.58,61.63,61.52,61.63,86846.0,49.9559,49.9965,49.9072,49.9965,86846.0
2017-05-19 13:50:00,61.64,61.71,61.6,61.71,116458.0,50.0046,50.0614,49.9721,50.0614,116458.0
2017-05-19 14:00:00,61.7,61.71,61.64,61.65,145739.0,50.0533,50.0614,50.0046,50.0127,145739.0
2017-05-19 14:10:00,61.64,61.7,61.63,61.69,99986.0,50.0046,50.0533,49.9965,50.0451,99986.0
2017-05-19 14:20:00,61.69,61.69,61.57,61.61,105671.0,50.0451,50.0451,49.9478,49.9803,105671.0
2017-05-19 14:30:00,61.6,61.67,61.59,61.66,108312.0,49.9721,50.0289,49.964,50.0208,108312.0
2017-05-19 14:40:00,61.67,61.79,61.67,61.74,148026.0,50.0289,50.1263,50.0289,50.0857,148026.0
2017-05-19 14:50:00,61.74,61.78,61.67,61.67,104292.0,50.0857,50.1182,50.0289,50.0289,104292.0
2017-05-19 15:00:00,61.68,61.71,61.45,61.46,203359.0,50.037,50.0614,49.8505,49.8586,203359.0
2017-05-19 15:10:00,61.46,61.51,61.41,61.42,233430.0,49.8586,49.8991,49.818,49.8261,233430.0
2017-05-19 15:20:00,61.41,61.47,61.32,61.32,268835.0,49.818,49.8667,49.745,49.745,268835.0
2017-05-19 15:30:00,61.33,61.45,61.28,61.44,247039.0,49.7531,49.8505,49.7125,49.8423,247039.0
2017-05-19 15:40:00,61.44,61.46,61.36,61.4,308960.0,49.8423,49.8586,49.7774,49.8099,308960.0
2017-05-19 15:50:00,61.41,61.41,61.17,61.22,989599.0,49.818,49.818,49.6233,49.6639,989599.0
2017-05-22 09:30:00,61.61,61.91,61.47,61.85,227317.0,49.9803,50.2236,49.8667,50.1749,227317.0
2017-05-22 09:40:00,61.85,61.87,61.66,61.74,112830.0,50.1749,50.1912,50.0208,50.0857,112830.0
2017-05-22 09:50:00,61.75,61.75,61.56,61.56,84131.0,50.0938,50.0938,49.9397,49.9397,84131.0
2017-05-22 10:00:00,61.57,61.65,61.53,61.55,115003.0,49.9478,50.0127,49.9154,49.9316,115003.0
2017-05-22 10:10:00,61.56,61.59,61.41,61.43,111239.0,49.9397,49.964,49.818,49.8342,111239.0
2017-05-22 10:20:00,61.42,61.42,61.29,61.31,113404.0,49.8261,49.8261,49.7207,49.7369,113404.0
2017-05-22 10:30:00,61.31,61.41,61.3,61.4,128094.0,49.7369,49.818,49.7288,49.8099,128094.0
2017-05-22 10:40:00,61.4,61.43,61.25,61.27,123141.0,49.8099,49.8342,49.6882,49.7044,123141.0
2017-05-22 10:50:00,61.28,61.31,61.27,61.3,83230.0,49.7125,49.7369,49.7044,49.7288,83230.0
2017-05-22 11:00:00,61.31,61.36,61.25,61.26,60098.0,49.7369,49.7774,49.6882,49.6963,60098.0
2017-05-22 11:10:00,61.26,61.35,61.21,61.34,97521.0,49.6963,49.7693,49.6558,49.7612,97521.0
2017-05-22 11:20:00,61.34,61.47,61.33,61.45,152736.0,49.7612,49.8667,49.7531,49.8505,152736.0
2017-05-22 11:30:00,61.44,61.52,61.4,61.52,120142.0,49.8423,49.9072,49.8099,49.9072,120142.0
2017-05-22 11:40:00,61.52,61.53,61.38,61.38,111098.0,49.9072,49.9154,49.7937,49.7937,111098.0
2017-05-22 11:50:00,61.38,61.39,61.31,61.38,88646.0,49.7937,49.8018,49.7369,49.7937,88646.0
2017-05-22 12:00:00,61.38,61.4,61.34,61.35,78390.0,49.7937,49.8099,49.7612,49.7693,78390.0
2017-05-22 12:10:00,61.34,61.43,61.29,61.39,423077.0,49.7612,49.8342,49.7207,49.8018,423077.0
2017-05-22 12:20:00,61.39,61.49,61.37,61.49,478796.0,49.8018,49.8829,49.7856,49.8829,478796.0
2017-05-22 12:30:00,61.48,61.53,61.36,61.39,140064.0,49.8748,49.9154,49.7774,49.8018,140064.0
2017-05-22 12:40:00,61.39,61.46,61.31,61.34,199580.0,49.8018,49.8586,49.7369,49.7612,199580.0
2017-05-22 12:50:00,61.34,61.34,61.26,61.28,92909.0,49.7612,49.7612,49.6963,49.7125,92909.0
2017-05-22 13:00:00,61.28,61.3,61.26,61.29,64875.0,49.7125,49.7288,49.6963,49.7207,64875.0
2017-05-22 13:10:00,61.29,61.34,61.27,61.28,90446.0,49.7207,49.7612,49.7044,49.7125,90446.0
2017-05-22 13:20:00,61.28,61.28,61.21,61.22,110124.0,49.7125,49.7125,49.6558,49.6639,110124.0
2017-05-22 13:30:00,61.22,61.28,61.21,61.25,79789.0,49.6639,49.7125,49.6558,49.6882,79789.0
2017-05-22 13:40:00,61.24,61.24,61.19,61.2,71582.0,49.6801,49.6801,49.6395,49.6476,71582.0
2017-05-22 13:50:00,61.21,61.23,61.18,61.19,55318.0,49.6558,49.672,49.6314,49.6395,55318.0
2017-05-22 14:00:00,61.2,61.26,61.17,61.26,77562.0,49.6476,49.6963,49.6233,49.6963,77562.0
2017-05-22 14:10:00,61.25,61.3,61.25,61.3,96856.0,49.6882,49.7288,49.6882,49.7288,96856.0
2017-05-22 14:20:00,61.3,61.3,61.18,61.19,82966.0,49.7288,49.7288,49.6314,49.6395,82966.0
2017-05-22 14:30:00,61.18,61.3,61.18,61.27,246696.0,49.6314,49.7288,49.6314,49.7044,246696.0
2017-05-22 14:40:00,61.28,61.32,61.25,61.32,62815.0,49.7125,49.745,49.6882,49.745,62815.0
2017-05-22 14:50:00,61.31,61.35,61.24,61.24,204783.0,49.7369,49.7693,49.6801,49.6801,204783.0
2017-05-22 15:00:00,61.25,61.33,61.24,61.29,135258.0,49.6882,49.7531,49.6801,49.7207,135258.0
2017-05-22 15:10:00,61.3,61.33,61.29,61.3,153417.0,49.7288,49.7531,49.7207,49.7288,153417.0
2017-05-22 15:20:00,61.29,61.33,61.27,61.3,144574.0,49.7207,49.7531,49.7044,49.7288,144574.0
2017-05-22 15:30:00,61.31,61.36,61.29,61.34,307584.0,49.7369,49.7774,49.7207,49.7612,307584.0
2017-05-22 15:40:00,61.33,61.37,61.29,61.36,348768.0,49.7531,49.7856,49.7207,49.7774,348768.0
2017-05-22 15:50:00,61.36,61.41,61.34,61.37,505009.0,49.7774,49.818,49.7612,49.7856,505009.0
2017-05-23 09:30:00,61.36,61.42,61.24,61.31,108290.0,49.7774,49.8261,49.6801,49.7369,108290.0
2017-05-23 09:40:00,61.31,61.47,61.29,61.29,108784.0,49.7369,49.8667,49.7207,49.7207,108784.0
2017-05-23 09:50:00,61.29,61.34,61.22,61.31,108485.0,49.7207,49.7612,49.6639,49.7369,108485.0
2017-05-23 10:00:00,61.3,61.32,61.21,61.31,60303.0,49.7288,49.745,49.6558,49.7369,60303.0
2017-05-23 10:10:00,61.32,61.32,61.25,61.28,65575.0,49.745,49.745,49.6882,49.7125,65575.0
2017-05-23 10:20:00,61.27,61.45,61.27,61.4,73875.0,49.7044,49.8505,49.7044,49.8099,73875.0
2017-05-23 10:30:00,61.4,61.44,61.33,61.38,90310.0,49.8099,49.8423,49.7531,49.7937,90310.0
2017-05-23 10:40:00,61.39,61.4,61.3,61.39,76183.0,49.8018,49.8099,49.7288,49.8018,76183.0
2017-05-23 10:50:00,61.39,61.42,61.31,61.32,58029.0,49.8018,49.8261,49.7369,49.745,58029.0
2017-05-23 11:00:00,61.31,61.38,61.28,61.37,89591.0,49.7369,49.7937,49.7125,49.7856,89591.0
2017-05-23 11:10:00,61.36,61.36,61.23,61.26,82931.0,49.7774,49.7774,49.672,49.6963,82931.0
2017-05-23 11:20:00,61.25,61.35,61.22,61.33,56248.0,49.6882,49.7693,49.6639,49.7531,56248.0
2017-05-23 11:30:00,61.32,61.44,61.31,61.44,74767.0,49.745,49.8423,49.7369,49.8423,74767.0
2017-05-23 11:40:00,61.44,61.6,61.44,61.55,91123.0,49.8423,49.9721,49.8423,49.9316,91123.0
2017-05-23 11:50:00,61.56,61.59,61.49,61.51,77253.0,49.9397,49.964,49.8829,49.8991,77253.0
2017-05-23 12:00:00,61.51,61.56,61.5,61.55,71534.0,49.8991,49.9397,49.891,49.9316,71534.0
2017-05-23 12:10:00,61.54,61.58,61.5,61.56,64048.0,49.9235,49.9559,49.891,49.9397,64048.0
2017-05-23 12:20:00,61.56,61.59,61.49,61.49,42324.0,49.9397,49.964,49.8829,49.8829,42324.0
2017-05-23 12:30:00,61.5,61.58,61.47,61.57,60878.0,49.891,49.9559,49.8667,49.9478,60878.0
2017-05-23 12:40:00,61.57,61.6,61.53,61.57,294875.0,49.9478,49.9721,49.9154,49.9478,294875.0
2017-05-23 12:50:00,61.56,61.58,61.52,61.56,41530.0,49.9397,49.9559,49.9072,49.9397,41530.0
2017-05-23 13:00:00,61.57,61.62,61.56,61.59,77759.0,49.9478,49.9884,49.9397,49.964,77759.0
2017-05-23 13:10:00,61.59,61.62,61.58,61.58,33410.0,49.964,49.9884,49.9559,49.9559,33410.0
2017-05-23 13:20:00,61.58,61.65,61.58,61.63,102173.0,49.9559,50.0127,49.9559,49.9965,102173.0
2017-05-23 13:30:00,61.63,61.66,61.61,61.64,57158.0,49.9965,50.0208,49.9803,50.0046,57158.0
2017-05-23 13:40:00,61.63,61.65,61.52,61.54,111208.0,49.9965,50.0127,49.9072,49.9235,111208.0
2017-05-23 13:50:00,61.54,61.84,61.5,61.83,327503.0,49.9235,50.1668,49.891,50.1587,327503.0
2017-05-23 14:00:00,61.83,62.03,61.75,61.9,380420.0,50.1587,50.321,50.0938,50.2155,380420.0
2017-05-23 14:10:00,61.89,61.91,61.82,61.9,342809.0,50.2074,50.2236,50.1506,50.2155,342809.0
2017-05-23 14:20:00,61.9,62.1,61.88,62.08,184161.0,50.2155,50.3778,50.1993,50.3615,184161.0
2017-05-23 14:30:00,62.09,62.17,62.04,62.05,233424.0,50.3696,50.4345,50.3291,50.3372,233424.0
2017-05-23 14:40:00,62.04,62.16,62.02,62.09,300941.0,50.3291,50.4264,50.3129,50.3696,300941.0
2017-05-23 14:50:00,62.09,62.16,62.07,62.13,612515.0,50.3696,50.4264,50.3534,50.4021,612515.0
2017-05-23 15:00:00,62.12,62.25,62.12,62.24,352816.0,50.394,50.4994,50.394,50.4913,352816.0
2017-05-23 15:10:00,62.23,62.28,62.2,62.25,262598.0,50.4832,50.5238,50.4589,50.4994,262598.0
2017-05-23 15:20:00,62.25,62.26,62.17,62.21,138090.0,50.4994,50.5076,50.4345,50.467,138090.0
2017-05-23 15:30:00,62.21,62.25,62.19,62.22,205262.0,50.467,50.4994,50.4508,50.4751,205262.0
2017-05-23 15:40:00,62.22,62.23,62.14,62.16,272021.0,50.4751,50.4832,50.4102,50.4264,272021.0
2017-05-23 15:50:00,62.16,62.22,62.13,62.19,732476.0,50.4264,50.4751,50.4021,50.4508,732476.0
2017-05-24 09:30:00,62.23,62.61,62.17,62.52,278997.0,50.4832,50.7915,50.4345,50.7185,278997.0
2017-05-24 09:40:00,62.52,62.66,62.44,62.55,338393.0,50.7185,50.832,50.6536,50.7428,338393.0
2017-05-24 09:50:00,62.53,62.69,62.5,62.66,256647.0,50.7266,50.8564,50.7023,50.832,256647.0
2017-05-24 10:00:00,62.66,62.68,62.61,62.63,198889.0,50.832,50.8483,50.7915,50.8077,198889.0
2017-05-24 10:10:00,62.63,62.65,62.46,62.47,302032.0,50.8077,50.8239,50.6698,50.6779,302032.0
2017-05-24 10:20:00,62.46,62.5,62.4,62.49,226468.0,50.6698,50.7023,50.6211,50.6941,226468.0
2017-05-24 10:30:00,62.5,62.53,62.42,62.53,189201.0,50.7023,50.7266,50.6374,50.7266,189201.0
2017-05-24 10:40:00,62.53,62.55,62.4,62.4,302772.0,50.7266,50.7428,50.6211,50.6211,302772.0
2017-05-24 10:50:00,62.41,62.49,62.4,62.45,167887.0,50.6292,50.6941,50.6211,50.6617,167887.0
2017-05-24 11:00:00,62.45,62.46,62.33,62.39,216864.0,50.6617,50.6698,50.5643,50.613,216864.0
2017-05-24 11:10:00,62.39,62.47,62.36,62.47,234354.0,50.613,50.6779,50.5887,50.6779,234354.0
2017-05-24 11:20:00,62.47,62.47,62.41,62.44,327279.0,50.6779,50.6779,50.6292,50.6536,327279.0
2017-05-24 11:30:00,62.44,62.57,62.44,62.52,212338.0,50.6536,50.759,50.6536,50.7185,212338.0
2017-05-24 11:40:00,62.51,62.57,62.44,62.57,253365.0,50.7104,50.759,50.6536,50.759,253365.0
2017-05-24 11:50:00,62.56,62.56,62.39,62.44,219485.0,50.7509,50.7509,50.613,50.6536,219485.0
2017-05-24 12:00:00,62.44,62.61,62.44,62.6,213459.0,50.6536,50.7915,50.6536,50.7834,213459.0
2017-05-24 12:10:00,62.6,62.7,62.59,62.62,218094.0,50.7834,50.8645,50.7753,50.7996,218094.0
2017-05-24 12:20:00,62.62,62.69,62.59,62.6,200581.0,50.7996,50.8564,50.7753,50.7834,200581.0
2017-05-24 12:30:00,62.59,62.61,62.56,62.6,136825.0,50.7753,50.7915,50.7509,50.7834,136825.0
2017-05-24 12:40:00,62.6,62.68,62.58,62.68,234558.0,50.7834,50.8483,50.7671,50.8483,234558.0
2017-05-24 12:50:00,62.68,62.7,62.66,62.7,155993.0,50.8483,50.8645,50.832,50.8645,155993.0
2017-05-24 13:00:00,62.69,62.75,62.68,62.71,119960.0,50.8564,50.9051,50.8483,50.8726,119960.0
2017-05-24 13:10:00,62.71,62.75,62.69,62.71,162581.0,50.8726,50.9051,50.8564,50.8726,162581.0
2017-05-24 13:20:00,62.72,62.76,62.68,62.71,166122.0,50.8807,50.9132,50.8483,50.8726,166122.0
2017-05-24 13:30:00,62.71,62.71,62.6,62.62,171484.0,50.8726,50.8726,50.7834,50.7996,171484.0
2017-05-24 13:40:00,62.62,62.62,62.59,62.61,179642.0,50.7996,50.7996,50.7753,50.7915,179642.0
2017-05-24 13:50:00,62.61,62.71,62.57,62.66,143065.0,50.7915,50.8726,50.759,50.832,143065.0
2017-05-24 14:00:00,62.67,62.72,62.57,62.7,170673.0,50.8402,50.8807,50.759,50.8645,170673.0
2017-05-24 14:10:00,62.69,62.77,62.69,62.74,117053.0,50.8564,50.9213,50.8564,50.8969,117053.0
2017-05-24 14:20:00,62.74,62.8,62.72,62.79,120735.0,50.8969,50.9456,50.8807,50.9375,120735.0
2017-05-24 14:30:00,62.78,62.83,62.78,62.8,152790.0,50.9294,50.97,50.9294,50.9456,152790.0
2017-05-24 14:40:00,62.8,62.84,62.79,62.79,196086.0,50.9456,50.9781,50.9375,50.9375,196086.0
2017-05-24 14:50:00,62.79,62.79,62.74,62.74,112227.0,50.9375,50.9375,50.8969,50.8969,112227.0
2017-05-24 15:00:00,62.75,62.75,62.66,62.67,246391.0,50.9051,50.9051,50.832,50.8402,246391.0
2017-05-24 15:10:00,62.67,62.68,62.62,62.68,203872.0,50.8402,50.8483,50.7996,50.8483,203872.0
2017-05-24 15:20:00,62.69,62.76,62.64,62.7,332941.0,50.8564,50.9132,50.8158,50.8645,332941.0
2017-05-24 15:30:00,62.7,62.75,62.66,62.69,326271.0,50.8645,50.9051,50.832,50.8564,326271.0
2017-05-24 15:40:00,62.69,62.75,62.68,62.7,470791.0,50.8564,50.9051,50.8483,50.8645,470791.0
2017-05-24 15:50:00,62.7,62.7,62.59,62.61,534935.0,50.8645,50.8645,50.7753,50.7915,534935.0
2017-05-25 09:30:00,62.85,62.88,62.55,62.63,86706.0,50.9862,51.0105,50.7428,50.8077,86706.0
2017-05-25 09:40:00,62.64,62.82,62.64,62.82,99099.0,50.8158,50.9618,50.8158,50.9618,99099.0
2017-05-25 09:50:00,62.81,62.86,62.75,62.78,155171.0,50.9537,50.9943,50.9051,50.9294,155171.0
2017-05-25 10:00:00,62.78,62.82,62.75,62.76,134322.0,50.9294,50.9618,50.9051,50.9132,134322.0
2017-05-25 10:10:00,62.76,62.8,62.65,62.66,148652.0,50.9132,50.9456,50.8239,50.832,148652.0
2017-05-25 10:20:00,62.66,62.75,62.66,62.7,71708.0,50.832,50.9051,50.832,50.8645,71708.0
2017-05-25 10:30:00,62.7,62.71,62.65,62.68,100751.0,50.8645,50.8726,50.8239,50.8483,100751.0
2017-05-25 10:40:00,62.69,62.73,62.64,62.71,93605.0,50.8564,50.8888,50.8158,50.8726,93605.0
2017-05-25 10:50:00,62.71,62.8,62.69,62.7,193946.0,50.8726,50.9456,50.8564,50.8645,193946.0
2017-05-25 11:00:00,62.7,62.86,62.7,62.86,359534.0,50.8645,50.9943,50.8645,50.9943,359534.0
2017-05-25 11:10:00,62.85,62.97,62.84,62.88,252851.0,50.9862,51.0835,50.9781,51.0105,252851.0
2017-05-25 11:20:00,62.88,62.91,62.83,62.88,117004.0,51.0105,51.0349,50.97,51.0105,117004.0
2017-05-25 11:30:00,62.88,62.89,62.67,62.7,135297.0,51.0105,51.0186,50.8402,50.8645,135297.0
2017-05-25 11:40:00,62.7,62.8,62.59,62.79,131587.0,50.8645,50.9456,50.7753,50.9375,131587.0
2017-05-25 11:50:00,62.79,62.85,62.74,62.83,122006.0,50.9375,50.9862,50.8969,50.97,122006.0
2017-05-25 12:00:00,62.83,62.89,62.8,62.89,115289.0,50.97,51.0186,50.9456,51.0186,115289.0
2017-05-25 12:10:00,62.89,62.92,62.83,62.86,228996.0,51.0186,51.043,50.97,50.9943,228996.0
2017-05-25 12:20:00,62.86,63.03,62.84,62.99,377718.0,50.9943,51.1322,50.9781,51.0998,377718.0
2017-05-25 12:30:00,62.99,63.13,62.96,63.07,450791.0,51.0998,51.2133,51.0754,51.1647,450791.0
2017-05-25 12:40:00,63.07,63.11,63.05,63.07,128643.0,51.1647,51.1971,51.1484,51.1647,128643.0
2017-05-25 12:50:00,63.08,63.1,62.99,63.02,131969.0,51.1728,51.189,51.0998,51.1241,131969.0
2017-05-25 13:00:00,63.02,63.1,63.0,63.07,158691.0,51.1241,51.189,51.1079,51.1647,158691.0
2017-05-25 13:10:00,63.08,63.09,62.95,62.95,78003.0,51.1728,51.1809,51.0673,51.0673,78003.0
2017-05-25 13:20:00,62.96,62.98,62.87,62.97,244420.0,51.0754,51.0916,51.0024,51.0835,244420.0
2017-05-25 13:30:00,62.96,63.02,62.95,62.99,145348.0,51.0754,51.1241,51.0673,51.0998,145348.0
2017-05-25 13:40:00,62.98,63.01,62.98,62.99,75256.0,51.0916,51.116,51.0916,51.0998,75256.0
2017-05-25 13:50:00,62.98,63.04,62.97,63.0,193978.0,51.0916,51.1403,51.0835,51.1079,193978.0
2017-05-25 14:00:00,63.01,63.04,62.96,63.03,118448.0,51.116,51.1403,51.0754,51.1322,118448.0
2017-05-25 14:10:00,63.03,63.14,63.01,63.1,658612.0,51.1322,51.2214,51.116,51.189,658612.0
2017-05-25 14:20:00,63.1,63.11,62.98,62.98,258223.0,51.189,51.1971,51.0916,51.0916,258223.0
2017-05-25 14:30:00,62.99,63.04,62.98,63.03,129915.0,51.0998,51.1403,51.0916,51.1322,129915.0
2017-05-25 14:40:00,63.03,63.1,63.02,63.09,192737.0,51.1322,51.189,51.1241,51.1809,192737.0
2017-05-25 14:50:00,63.09,63.16,63.07,63.15,590626.0,51.1809,51.2377,51.1647,51.2296,590626.0
2017-05-25 15:00:00,63.14,63.2,63.13,63.18,145055.0,51.2214,51.2701,51.2133,51.2539,145055.0
2017-05-25 15:10:00,63.17,63.23,63.15,63.15,166145.0,51.2458,51.2945,51.2296,51.2296,166145.0
2017-05-25 15:20:00,63.15,63.23,63.12,63.2,503773.0,51.2296,51.2945,51.2052,51.2701,503773.0
2017-05-25 15:30:00,63.2,63.24,63.11,63.15,320782.0,51.2701,51.3026,51.1971,51.2296,320782.0
2017-05-25 15:40:00,63.15,63.18,63.09,63.1,405106.0,51.2296,51.2539,51.1809,51.189,405106.0
2017-05-25 15:50:00,63.1,63.14,62.96,63.13,819396.0,51.189,51.2214,51.0754,51.2133,819396.0
2017-05-26 09:30:00,63.0,63.16,62.91,63.06,147457.0,51.1079,51.2377,51.0349,51.1565,147457.0
2017-05-26 09:40:00,63.09,63.28,63.08,63.26,175271.0,51.1809,51.335,51.1728,51.3188,175271.0
2017-05-26 09:50:00,63.26,63.33,63.18,63.32,228554.0,51.3188,51.3756,51.2539,51.3675,228554.0
2017-05-26 10:00:00,63.32,63.32,63.2,63.27,76425.0,51.3675,51.3675,51.2701,51.3269,76425.0
2017-05-26 10:10:00,63.27,63.3,63.22,63.28,143065.0,51.3269,51.3512,51.2863,51.335,143065.0
2017-05-26 10:20:00,63.28,63.5,63.26,63.48,473370.0,51.335,51.5135,51.3188,51.4973,473370.0
2017-05-26 10:30:00,63.48,63.64,63.44,63.57,422120.0,51.4973,51.6271,51.4648,51.5703,422120.0
2017-05-26 10:40:00,63.57,63.61,63.5,63.5,153041.0,51.5703,51.6027,51.5135,51.5135,153041.0
2017-05-26 10:50:00,63.5,63.6,63.47,63.6,146404.0,51.5135,51.5946,51.4891,51.5946,146404.0
2017-05-26 11:00:00,63.6,63.84,63.59,63.71,872862.0,51.5946,51.7893,51.5865,51.6838,872862.0
2017-05-26 11:10:00,63.72,63.8,63.69,63.77,200912.0,51.692,51.7569,51.6676,51.7325,200912.0
2017-05-26 11:20:00,63.76,63.85,63.76,63.83,198479.0,51.7244,51.7974,51.7244,51.7812,198479.0
2017-05-26 11:30:00,63.82,63.9,63.81,63.9,208867.0,51.7731,51.838,51.765,51.838,208867.0
2017-05-26 11:40:00,63.9,63.9,63.77,63.8,137366.0,51.838,51.838,51.7325,51.7569,137366.0
2017-05-26 11:50:00,63.8,63.81,63.7,63.7,113054.0,51.7569,51.765,51.6757,51.6757,113054.0
2017-05-26 12:00:00,63.71,63.81,63.69,63.81,129944.0,51.6838,51.765,51.6676,51.765,129944.0
2017-05-26 12:10:00,63.81,63.85,63.73,63.78,89752.0,51.765,51.7974,51.7001,51.7406,89752.0
2017-05-26 12:20:00,63.78,63.86,63.75,63.85,71529.0,51.7406,51.8055,51.7163,51.7974,71529.0
2017-05-26 12:30:00,63.85,63.88,63.79,63.87,66849.0,51.7974,51.8218,51.7487,51.8136,66849.0
2017-05-26 12:40:00,63.86,63.9,63.79,63.8,95052.0,51.8055,51.838,51.7487,51.7569,95052.0
2017-05-26 12:50:00,63.8,63.85,63.8,63.83,68022.0,51.7569,51.7974,51.7569,51.7812,68022.0
2017-05-26 13:00:00,63.82,63.85,63.75,63.76,468024.0,51.7731,51.7974,51.7163,51.7244,468024.0
2017-05-26 13:10:00,63.76,63.77,63.65,63.67,76639.0,51.7244,51.7325,51.6352,51.6514,76639.0
2017-05-26 13:20:00,63.66,63.68,63.61,63.68,89326.0,51.6433,51.6595,51.6027,51.6595,89326.0
2017-05-26 13:30:00,63.68,63.75,63.68,63.73,58916.0,51.6595,51.7163,51.6595,51.7001,58916.0
2017-05-26 13:40:00,63.72,63.73,63.67,63.68,84523.0,51.692,51.7001,51.6514,51.6595,84523.0
2017-05-26 13:50:00,63.68,63.68,63.61,63.65,166267.0,51.6595,51.6595,51.6027,51.6352,166267.0
2017-05-26 14:00:00,63.65,63.73,63.64,63.72,103721.0,51.6352,51.7001,51.6271,51.692,103721.0
2017-05-26 14:10:00,63.72,63.76,63.71,63.72,142287.0,51.692,51.7244,51.6838,51.692,142287.0
2017-05-26 14:20:00,63.71,63.77,63.67,63.76,138021.0,51.6838,51.7325,51.6514,51.7244,138021.0
2017-05-26 14:30:00,63.76,63.76,63.68,63.71,82036.0,51.7244,51.7244,51.6595,51.6838,82036.0
2017-05-26 14:40:00,63.72,63.8,63.7,63.8,186701.0,51.692,51.7569,51.6757,51.7569,186701.0
2017-05-26 14:50:00,63.8,63.88,63.77,63.85,339484.0,51.7569,51.8218,51.7325,51.7974,339484.0
2017-05-26 15:00:00,63.85,63.85,63.7,63.73,120253.0,51.7974,51.7974,51.6757,51.7001,120253.0
2017-05-26 15:10:00,63.72,63.77,63.72,63.75,102215.0,51.692,51.7325,51.692,51.7163,102215.0
2017-05-26 15:20:00,63.75,63.75,63.63,63.65,177786.0,51.7163,51.7163,51.6189,51.6352,177786.0
2017-05-26 15:30:00,63.65,63.67,63.62,63.65,160937.0,51.6352,51.6514,51.6108,51.6352,160937.0
2017-05-26 15:40:00,63.66,63.69,63.62,63.66,238896.0,51.6433,51.6676,51.6108,51.6433,238896.0
2017-05-26 15:50:00,63.66,63.67,63.53,63.56,714932.0,51.6433,51.6514,51.5378,51.5622,714932.0
2017-05-30 09:30:00,63.3,63.88,63.26,63.8,177545.0,51.3512,51.8218,51.3188,51.7569,177545.0
2017-05-30 09:40:00,63.81,64.01,63.69,63.95,255207.0,51.765,51.9272,51.6676,51.8785,255207.0
2017-05-30 09:50:00,63.94,64.16,63.94,63.98,196963.0,51.8704,52.0489,51.8704,51.9029,196963.0
2017-05-30 10:00:00,63.99,64.13,63.98,64.01,112725.0,51.911,52.0246,51.9029,51.9272,112725.0
2017-05-30 10:10:00,64.01,64.11,63.97,63.99,156795.0,51.9272,52.0083,51.8948,51.911,156795.0
2017-05-30 10:20:00,63.99,64.05,63.98,64.03,156967.0,51.911,51.9597,51.9029,51.9434,156967.0
2017-05-30 10:30:00,64.04,64.07,63.97,64.04,148715.0,51.9516,51.9759,51.8948,51.9516,148715.0
2017-05-30 10:40:00,64.05,64.06,63.99,64.06,102146.0,51.9597,51.9678,51.911,51.9678,102146.0
2017-05-30 10:50:00,64.06,64.18,64.01,64.03,161643.0,51.9678,52.0651,51.9272,51.9434,161643.0
2017-05-30 11:00:00,64.03,64.08,64.02,64.03,63276.0,51.9434,51.984,51.9353,51.9434,63276.0
2017-05-30 11:10:00,64.04,64.08,64.01,64.07,98158.0,51.9516,51.984,51.9272,51.9759,98158.0
2017-05-30 11:20:00,64.06,64.06,64.01,64.03,208730.0,51.9678,51.9678,51.9272,51.9434,208730.0
2017-05-30 11:30:00,64.02,64.09,63.99,64.05,194454.0,51.9353,51.9921,51.911,51.9597,194454.0
2017-05-30 11:40:00,64.05,64.05,64.0,64.02,185913.0,51.9597,51.9597,51.9191,51.9353,185913.0
2017-05-30 11:50:00,64.02,64.05,64.0,64.03,85593.0,51.9353,51.9597,51.9191,51.9434,85593.0
2017-05-30 12:00:00,64.03,64.11,64.0,64.02,70053.0,51.9434,52.0083,51.9191,51.9353,70053.0
2017-05-30 12:10:00,64.01,64.03,63.99,64.01,50098.0,51.9272,51.9434,51.911,51.9272,50098.0
2017-05-30 12:20:00,64.01,64.14,64.0,64.12,166176.0,51.9272,52.0327,51.9191,52.0165,166176.0
2017-05-30 12:30:00,64.11,64.15,64.1,64.12,49660.0,52.0083,52.0408,52.0002,52.0165,49660.0
2017-05-30 12:40:00,64.12,64.17,64.11,64.17,71442.0,52.0165,52.057,52.0083,52.057,71442.0
2017-05-30 12:50:00,64.16,64.21,64.15,64.21,116257.0,52.0489,52.0895,52.0408,52.0895,116257.0
2017-05-30 13:00:00,64.2,64.27,64.19,64.25,116886.0,52.0814,52.1381,52.0732,52.1219,116886.0
2017-05-30 13:10:00,64.25,64.28,64.21,64.24,77668.0,52.1219,52.1463,52.0895,52.1138,77668.0
2017-05-30 13:20:00,64.25,64.25,64.22,64.23,89141.0,52.1219,52.1219,52.0976,52.1057,89141.0
2017-05-30 13:30:00,64.23,64.3,64.22,64.28,96515.0,52.1057,52.1625,52.0976,52.1463,96515.0
2017-05-30 13:40:00,64.28,64.3,64.26,64.29,83431.0,52.1463,52.1625,52.13,52.1544,83431.0
2017-05-30 13:50:00,64.29,64.29,64.26,64.27,99954.0,52.1544,52.1544,52.13,52.1381,99954.0
2017-05-30 14:00:00,64.27,64.27,64.24,64.25,72557.0,52.1381,52.1381,52.1138,52.1219,72557.0
2017-05-30 14:10:00,64.25,64.27,64.24,64.27,128612.0,52.1219,52.1381,52.1138,52.1381,128612.0
2017-05-30 14:20:00,64.27,64.32,64.25,64.3,133369.0,52.1381,52.1787,52.1219,52.1625,133369.0
2017-05-30 14:30:00,64.3,64.3,64.22,64.25,232519.0,52.1625,52.1625,52.0976,52.1219,232519.0
2017-05-30 14:40:00,64.24,64.25,64.19,64.21,89747.0,52.1138,52.1219,52.0732,52.0895,89747.0
2017-05-30 14:50:00,64.2,64.22,64.2,64.21,71662.0,52.0814,52.0976,52.0814,52.0895,71662.0
2017-05-30 15:00:00,64.22,64.27,64.18,64.19,177151.0,52.0976,52.1381,52.0651,52.0732,177151.0
2017-05-30 15:10:00,64.19,64.22,64.16,64.21,134468.0,52.0732,52.0976,52.0489,52.0895,134468.0
2017-05-30 15:20:00,64.2,64.22,64.18,64.21,113568.0,52.0814,52.0976,52.0651,52.0895,113568.0
2017-05-30 15:30:00,64.2,64.23,64.17,64.17,212403.0,52.0814,52.1057,52.057,52.057,212403.0
2017-05-30 15:40:00,64.18,64.19,64.12,64.13,309380.0,52.0651,52.0732,52.0165,52.0246,309380.0
2017-05-30 15:50:00,64.13,64.15,64.09,64.1,581396.0,52.0246,52.0408,51.9921,52.0002,581396.0
2017-05-31 09:30:00,64.03,64.19,63.62,63.74,156287.0,51.9434,52.0732,51.6108,51.7082,156287.0
2017-05-31 09:40:00,63.75,63.76,63.53,63.58,97852.0,51.7163,51.7244,51.5378,51.5784,97852.0
2017-05-31 09:50:00,63.58,63.79,63.56,63.74,228021.0,51.5784,51.7487,51.5622,51.7082,228021.0
2017-05-31 10:00:00,63.75,63.76,63.63,63.64,86229.0,51.7163,51.7244,51.6189,51.6271,86229.0
2017-05-31 10:10:00,63.65,63.83,63.62,63.76,110397.0,51.6352,51.7812,51.6108,51.7244,110397.0
2017-05-31 10:20:00,63.77,63.85,63.73,63.77,134494.0,51.7325,51.7974,51.7001,51.7325,134494.0
2017-05-31 10:30:00,63.78,63.88,63.73,63.77,87438.0,51.7406,51.8218,51.7001,51.7325,87438.0
2017-05-31 10:40:00,63.78,63.84,63.69,63.82,106371.0,51.7406,51.7893,51.6676,51.7731,106371.0
2017-05-31 10:50:00,63.83,63.86,63.75,63.76,103811.0,51.7812,51.8055,51.7163,51.7244,103811.0
2017-05-31 11:00:00,63.76,63.79,63.68,63.75,141040.0,51.7244,51.7487,51.6595,51.7163,141040.0
2017-05-31 11:10:00,63.75,63.79,63.72,63.77,116665.0,51.7163,51.7487,51.692,51.7325,116665.0
2017-05-31 11:20:00,63.76,63.85,63.76,63.79,193446.0,51.7244,51.7974,51.7244,51.7487,193446.0
2017-05-31 11:30:00,63.79,63.82,63.74,63.76,136906.0,51.7487,51.7731,51.7082,51.7244,136906.0
2017-05-31 11:40:00,63.76,63.8,63.74,63.75,62581.0,51.7244,51.7569,51.7082,51.7163,62581.0
2017-05-31 11:50:00,63.75,63.79,63.71,63.78,142123.0,51.7163,51.7487,51.6838,51.7406,142123.0
2017-05-31 12:00:00,63.78,63.84,63.75,63.81,80602.0,51.7406,51.7893,51.7163,51.765,80602.0
2017-05-31 12:10:00,63.81,63.84,63.77,63.79,56956.0,51.765,51.7893,51.7325,51.7487,56956.0
2017-05-31 12:20:00,63.78,63.82,63.76,63.79,61359.0,51.7406,51.7731,51.7244,51.7487,61359.0
2017-05-31 12:30:00,63.79,63.83,63.78,63.8,45341.0,51.7487,51.7812,51.7406,51.7569,45341.0
2017-05-31 12:40:00,63.8,63.81,63.7,63.72,57242.0,51.7569,51.765,51.6757,51.692,57242.0
2017-05-31 12:50:00,63.71,63.75,63.7,63.74,40640.0,51.6838,51.7163,51.6757,51.7082,40640.0
2017-05-31 13:00:00,63.74,63.74,63.66,63.67,47096.0,51.7082,51.7082,51.6433,51.6514,47096.0
2017-05-31 13:10:00,63.67,63.7,63.57,63.6,79348.0,51.6514,51.6757,51.5703,51.5946,79348.0
2017-05-31 13:20:00,63.6,63.62,63.57,63.59,41368.0,51.5946,51.6108,51.5703,51.5865,41368.0
2017-05-31 13:30:00,63.59,63.68,63.58,63.68,49046.0,51.5865,51.6595,51.5784,51.6595,49046.0
2017-05-31 13:40:00,63.69,63.69,63.58,63.59,55381.0,51.6676,51.6676,51.5784,51.5865,55381.0
2017-05-31 13:50:00,63.59,63.65,63.57,63.59,47928.0,51.5865,51.6352,51.5703,51.5865,47928.0
2017-05-31 14:00:00,63.59,63.64,63.53,63.63,70750.0,51.5865,51.6271,51.5378,51.6189,70750.0
2017-05-31 14:10:00,63.63,63.64,63.55,63.55,113888.0,51.6189,51.6271,51.554,51.554,113888.0
2017-05-31 14:20:00,63.55,63.6,63.52,63.6,75911.0,51.554,51.5946,51.5297,51.5946,75911.0
2017-05-31 14:30:00,63.6,63.62,63.58,63.61,61657.0,51.5946,51.6108,51.5784,51.6027,61657.0
2017-05-31 14:40:00,63.61,63.65,63.57,63.64,73365.0,51.6027,51.6352,51.5703,51.6271,73365.0
2017-05-31 14:50:00,63.64,63.64,63.57,63.57,63076.0,51.6271,51.6271,51.5703,51.5703,63076.0
2017-05-31 15:00:00,63.58,63.68,63.56,63.57,105037.0,51.5784,51.6595,51.5622,51.5703,105037.0
2017-05-31 15:10:00,63.56,63.66,63.56,63.66,110072.0,51.5622,51.6433,51.5622,51.6433,110072.0
2017-05-31 15:20:00,63.65,63.67,63.62,63.63,112712.0,51.6352,51.6514,51.6108,51.6189,112712.0
2017-05-31 15:30:00,63.62,63.66,63.57,63.57,157903.0,51.6108,51.6433,51.5703,51.5703,157903.0
2017-05-31 15:40:00,63.58,63.66,63.55,63.66,330887.0,51.5784,51.6433,51.554,51.6433,330887.0
2017-05-31 15:50:00,63.65,63.67,63.62,63.63,977466.0,51.6352,51.6514,51.6108,51.6189,977466.0
2017-06-01 09:30:00,63.81,64.0,63.65,63.65,128590.0,51.765,51.9191,51.6352,51.6352,128590.0
2017-06-01 09:40:00,63.64,63.83,63.63,63.77,149469.0,51.6271,51.7812,51.6189,51.7325,149469.0
2017-06-01 09:50:00,63.77,63.88,63.73,63.83,250656.0,51.7325,51.8218,51.7001,51.7812,250656.0
2017-06-01 10:00:00,63.83,63.87,63.66,63.69,82320.0,51.7812,51.8136,51.6433,51.6676,82320.0
2017-06-01 10:10:00,63.69,63.87,63.69,63.85,74760.0,51.6676,51.8136,51.6676,51.7974,74760.0
2017-06-01 10:20:00,63.85,63.92,63.77,63.81,64133.0,51.7974,51.8542,51.7325,51.765,64133.0
2017-06-01 10:30:00,63.81,63.82,63.72,63.75,59708.0,51.765,51.7731,51.692,51.7163,59708.0
2017-06-01 10:40:00,63.76,63.82,63.71,63.72,73682.0,51.7244,51.7731,51.6838,51.692,73682.0
2017-06-01 10:50:00,63.72,63.79,63.69,63.78,73881.0,51.692,51.7487,51.6676,51.7406,73881.0
2017-06-01 11:00:00,63.78,63.84,63.77,63.84,79221.0,51.7406,51.7893,51.7325,51.7893,79221.0
2017-06-01 11:10:00,63.84,63.87,63.67,63.68,119875.0,51.7893,51.8136,51.6514,51.6595,119875.0
2017-06-01 11:20:00,63.69,63.79,63.64,63.72,62699.0,51.6676,51.7487,51.6271,51.692,62699.0
2017-06-01 11:30:00,63.73,63.84,63.72,63.82,61760.0,51.7001,51.7893,51.692,51.7731,61760.0
2017-06-01 11:40:00,63.82,63.84,63.79,63.79,55675.0,51.7731,51.7893,51.7487,51.7487,55675.0
2017-06-01 11:50:00,63.8,63.93,63.79,63.88,80089.0,51.7569,51.8623,51.7487,51.8218,80089.0
2017-06-01 12:00:00,63.89,63.92,63.87,63.89,56469.0,51.8299,51.8542,51.8136,51.8299,56469.0
2017-06-01 12:10:00,63.89,63.89,63.69,63.7,127917.0,51.8299,51.8299,51.6676,51.6757,127917.0
2017-06-01 12:20:00,63.7,63.8,63.69,63.79,84461.0,51.6757,51.7569,51.6676,51.7487,84461.0
2017-06-01 12:30:00,63.79,63.8,63.75,63.78,68862.0,51.7487,51.7569,51.7163,51.7406,68862.0
2017-06-01 12:40:00,63.79,63.81,63.76,63.8,194677.0,51.7487,51.765,51.7244,51.7569,194677.0
2017-06-01 12:50:00,63.8,63.88,63.8,63.83,129431.0,51.7569,51.8218,51.7569,51.7812,129431.0
2017-06-01 13:00:00,63.83,63.88,63.8,63.86,108350.0,51.7812,51.8218,51.7569,51.8055,108350.0
2017-06-01 13:10:00,63.86,63.91,63.84,63.9,169197.0,51.8055,51.8461,51.7893,51.838,169197.0
2017-06-01 13:20:00,63.9,63.95,63.88,63.93,109575.0,51.838,51.8785,51.8218,51.8623,109575.0
2017-06-01 13:30:00,63.93,64.02,63.91,64.01,195971.0,51.8623,51.9353,51.8461,51.9272,195971.0
2017-06-01 13:40:00,64.0,64.04,63.94,63.94,120824.0,51.9191,51.9516,51.8704,51.8704,120824.0
2017-06-01 13:50:00,63.94,63.94,63.86,63.88,102719.0,51.8704,51.8704,51.8055,51.8218,102719.0
2017-06-01 14:00:00,63.89,63.93,63.84,63.89,71935.0,51.8299,51.8623,51.7893,51.8299,71935.0
2017-06-01 14:10:00,63.89,63.94,63.84,63.85,112147.0,51.8299,51.8704,51.7893,51.7974,112147.0
2017-06-01 14:20:00,63.86,63.95,63.85,63.88,58338.0,51.8055,51.8785,51.7974,51.8218,58338.0
2017-06-01 14:30:00,63.87,63.92,63.87,63.92,105228.0,51.8136,51.8542,51.8136,51.8542,105228.0
2017-06-01 14:40:00,63.91,63.99,63.9,63.96,109529.0,51.8461,51.911,51.838,51.8867,109529.0
2017-06-01 14:50:00,63.96,63.96,63.87,63.87,96171.0,51.8867,51.8867,51.8136,51.8136,96171.0
2017-06-01 15:00:00,63.87,63.89,63.78,63.82,138754.0,51.8136,51.8299,51.7406,51.7731,138754.0
2017-06-01 15:10:00,63.82,63.85,63.78,63.85,83565.0,51.7731,51.7974,51.7406,51.7974,83565.0
2017-06-01 15:20:00,63.84,63.85,63.78,63.8,113905.0,51.7893,51.7974,51.7406,51.7569,113905.0
2017-06-01 15:30:00,63.8,63.86,63.78,63.84,139416.0,51.7569,51.8055,51.7406,51.7893,139416.0
2017-06-01 15:40:00,63.84,63.9,63.81,63.87,159233.0,51.7893,51.838,51.765,51.8136,159233.0
2017-06-01 15:50:00,63.88,63.9,63.84,63.9,380519.0,51.8218,51.838,51.7893,51.838,380519.0
2017-06-02 09:30:00,63.56,63.84,63.45,63.73,152567.0,51.5622,51.7893,51.4729,51.7001,152567.0
2017-06-02 09:40:00,63.73,63.9,63.71,63.9,60010.0,51.7001,51.838,51.6838,51.838,60010.0
2017-06-02 09:50:00,63.9,63.95,63.78,63.95,137092.0,51.838,51.8785,51.7406,51.8785,137092.0
2017-06-02 10:00:00,63.94,64.04,63.93,63.97,139243.0,51.8704,51.9516,51.8623,51.8948,139243.0
2017-06-02 10:10:00,63.97,63.99,63.83,63.86,93782.0,51.8948,51.911,51.7812,51.8055,93782.0
2017-06-02 10:20:00,63.84,63.91,63.83,63.84,32164.0,51.7893,51.8461,51.7812,51.7893,32164.0
2017-06-02 10:30:00,63.85,63.92,63.83,63.9,55568.0,51.7974,51.8542,51.7812,51.838,55568.0
2017-06-02 10:40:00,63.89,63.99,63.87,63.97,128518.0,51.8299,51.911,51.8136,51.8948,128518.0
2017-06-02 10:50:00,63.97,64.06,63.94,63.98,361656.0,51.8948,51.9678,51.8704,51.9029,361656.0
2017-06-02 11:00:00,63.99,64.03,63.97,63.99,57440.0,51.911,51.9434,51.8948,51.911,57440.0
2017-06-02 11:10:00,64.0,64.01,63.97,63.98,56959.0,51.9191,51.9272,51.8948,51.9029,56959.0
2017-06-02 11:20:00,63.98,64.01,63.97,63.98,71932.0,51.9029,51.9272,51.8948,51.9029,71932.0
2017-06-02 11:30:00,63.99,63.99,63.9,63.93,73738.0,51.911,51.911,51.838,51.8623,73738.0
2017-06-02 11:40:00,63.93,64.13,63.93,64.08,248555.0,51.8623,52.0246,51.8623,51.984,248555.0
2017-06-02 11:50:00,64.08,64.18,64.06,64.17,97903.0,51.984,52.0651,51.9678,52.057,97903.0
2017-06-02 12:00:00,64.16,64.17,64.09,64.15,58407.0,52.0489,52.057,51.9921,52.0408,58407.0
2017-06-02 12:10:00,64.15,64.16,64.12,64.14,72076.0,52.0408,52.0489,52.0165,52.0327,72076.0
2017-06-02 12:20:00,64.14,64.19,64.13,64.15,74213.0,52.0327,52.0732,52.0246,52.0408,74213.0
2017-06-02 12:30:00,64.15,64.16,64.07,64.08,38850.0,52.0408,52.0489,51.9759,51.984,38850.0
2017-06-02 12:40:00,64.08,64.15,64.05,64.13,55470.0,51.984,52.0408,51.9597,52.0246,55470.0
2017-06-02 12:50:00,64.13,64.19,64.11,64.16,113212.0,52.0246,52.0732,52.0083,52.0489,113212.0
2017-06-02 13:00:00,64.17,64.19,64.13,64.15,98706.0,52.057,52.0732,52.0246,52.0408,98706.0
2017-06-02 13:10:00,64.15,64.19,64.13,64.19,62057.0,52.0408,52.0732,52.0246,52.0732,62057.0
2017-06-02 13:20:00,64.18,64.2,64.15,64.18,108298.0,52.0651,52.0814,52.0408,52.0651,108298.0
2017-06-02 13:30:00,64.17,64.27,64.16,64.25,130267.0,52.057,52.1381,52.0489,52.1219,130267.0
2017-06-02 13:40:00,64.25,64.28,64.21,64.24,117035.0,52.1219,52.1463,52.0895,52.1138,117035.0
2017-06-02 13:50:00,64.25,64.34,64.24,64.32,161013.0,52.1219,52.1949,52.1138,52.1787,161013.0
2017-06-02 14:00:00,64.32,64.32,64.26,64.26,93104.0,52.1787,52.1787,52.13,52.13,93104.0
2017-06-02 14:10:00,64.27,64.35,64.25,64.31,101818.0,52.1381,52.203,52.1219,52.1706,101818.0
2017-06-02 14:20:00,64.31,64.35,64.26,64.28,137854.0,52.1706,52.203,52.13,52.1463,137854.0
2017-06-02 14:30:00,64.27,64.32,64.25,64.31,130729.0,52.1381,52.1787,52.1219,52.1706,130729.0
2017-06-02 14:40:00,64.32,64.33,64.27,64.28,166395.0,52.1787,52.1868,52.1381,52.1463,166395.0
2017-06-02 14:50:00,64.28,64.3,64.25,64.28,68337.0,52.1463,52.1625,52.1219,52.1463,68337.0
2017-06-02 15:00:00,64.28,64.32,64.25,64.28,99240.0,52.1463,52.1787,52.1219,52.1463,99240.0
2017-06-02 15:10:00,64.27,64.3,64.26,64.28,88774.0,52.1381,52.1625,52.13,52.1463,88774.0
2017-06-02 15:20:00,64.28,64.31,64.23,64.29,177921.0,52.1463,52.1706,52.1057,52.1544,177921.0
2017-06-02 15:30:00,64.28,64.32,64.26,64.31,127872.0,52.1463,52.1787,52.13,52.1706,127872.0
2017-06-02 15:40:00,64.31,64.31,64.21,64.22,255272.0,52.1706,52.1706,52.0895,52.0976,255272.0
2017-06-02 15:50:00,64.22,64.23,64.11,64.17,502693.0,52.0976,52.1057,52.0083,52.057,502693.0
2017-06-05 09:30:00,64.0,64.15,63.95,63.95,76193.0,51.9191,52.0408,51.8785,51.8785,76193.0
2017-06-05 09:40:00,63.95,63.95,63.83,63.89,55489.0,51.8785,51.8785,51.7812,51.8299,55489.0
2017-06-05 09:50:00,63.9,64.02,63.86,63.99,35570.0,51.838,51.9353,51.8055,51.911,35570.0
2017-06-05 10:00:00,63.99,64.06,63.98,64.03,46652.0,51.911,51.9678,51.9029,51.9434,46652.0
2017-06-05 10:10:00,64.04,64.04,63.96,63.96,41913.0,51.9516,51.9516,51.8867,51.8867,41913.0
2017-06-05 10:20:00,63.97,64.0,63.94,63.98,24676.0,51.8948,51.9191,51.8704,51.9029,24676.0
2017-06-05 10:30:00,63.97,64.01,63.93,63.95,52607.0,51.8948,51.9272,51.8623,51.8785,52607.0
2017-06-05 10:40:00,63.96,64.05,63.96,64.04,55978.0,51.8867,51.9597,51.8867,51.9516,55978.0
2017-06-05 10:50:00,64.04,64.08,64.03,64.05,107028.0,51.9516,51.984,51.9434,51.9597,107028.0
2017-06-05 11:00:00,64.05,64.05,63.95,63.95,155006.0,51.9597,51.9597,51.8785,51.8785,155006.0
2017-06-05 11:10:00,63.95,63.96,63.88,63.89,43110.0,51.8785,51.8867,51.8218,51.8299,43110.0
2017-06-05 11:20:00,63.9,63.91,63.84,63.87,67074.0,51.838,51.8461,51.7893,51.8136,67074.0
2017-06-05 11:30:00,63.87,63.9,63.84,63.86,25406.0,51.8136,51.838,51.7893,51.8055,25406.0
2017-06-05 11:40:00,63.86,63.92,63.86,63.9,99624.0,51.8055,51.8542,51.8055,51.838,99624.0
2017-06-05 11:50:00,63.91,63.98,63.91,63.95,52018.0,51.8461,51.9029,51.8461,51.8785,52018.0
2017-06-05 12:00:00,63.97,64.01,63.95,63.99,82507.0,51.8948,51.9272,51.8785,51.911,82507.0
2017-06-05 12:10:00,63.99,64.0,63.95,63.99,60442.0,51.911,51.9191,51.8785,51.911,60442.0
2017-06-05 12:20:00,63.98,64.0,63.94,63.97,228578.0,51.9029,51.9191,51.8704,51.8948,228578.0
2017-06-05 12:30:00,63.98,64.01,63.95,63.96,68558.0,51.9029,51.9272,51.8785,51.8867,68558.0
2017-06-05 12:40:00,63.96,64.0,63.95,63.98,44360.0,51.8867,51.9191,51.8785,51.9029,44360.0
2017-06-05 12:50:00,63.98,64.01,63.96,63.99,66020.0,51.9029,51.9272,51.8867,51.911,66020.0
2017-06-05 13:00:00,64.0,64.01,63.95,63.95,66246.0,51.9191,51.9272,51.8785,51.8785,66246.0
2017-06-05 13:10:00,63.96,63.99,63.94,63.96,27690.0,51.8867,51.911,51.8704,51.8867,27690.0
2017-06-05 13:20:00,63.95,63.98,63.92,63.94,29858.0,51.8785,51.9029,51.8542,51.8704,29858.0
2017-06-05 13:30:00,63.94,63.95,63.88,63.92,34402.0,51.8704,51.8785,51.8218,51.8542,34402.0
2017-06-05 13:40:00,63.92,63.92,63.88,63.88,22849.0,51.8542,51.8542,51.8218,51.8218,22849.0
2017-06-05 13:50:00,63.88,63.9,63.86,63.87,28176.0,51.8218,51.838,51.8055,51.8136,28176.0
2017-06-05 14:00:00,63.88,63.93,63.87,63.92,28323.0,51.8218,51.8623,51.8136,51.8542,28323.0
2017-06-05 14:10:00,63.91,63.92,63.84,63.84,43115.0,51.8461,51.8542,51.7893,51.7893,43115.0
2017-06-05 14:20:00,63.85,63.88,63.83,63.85,34247.0,51.7974,51.8218,51.7812,51.7974,34247.0
2017-06-05 14:30:00,63.85,63.88,63.83,63.86,53535.0,51.7974,51.8218,51.7812,51.8055,53535.0
2017-06-05 14:40:00,63.87,63.88,63.83,63.86,59549.0,51.8136,51.8218,51.7812,51.8055,59549.0
2017-06-05 14:50:00,63.85,63.87,63.81,63.82,44169.0,51.7974,51.8136,51.765,51.7731,44169.0
2017-06-05 15:00:00,63.83,63.87,63.8,63.8,51259.0,51.7812,51.8136,51.7569,51.7569,51259.0
2017-06-05 15:10:00,63.8,63.81,63.78,63.8,59435.0,51.7569,51.765,51.7406,51.7569,59435.0
2017-06-05 15:20:00,63.81,63.84,63.79,63.81,84025.0,51.765,51.7893,51.7487,51.765,84025.0
2017-06-05 15:30:00,63.81,63.88,63.79,63.85,117144.0,51.765,51.8218,51.7487,51.7974,117144.0
2017-06-05 15:40:00,63.86,63.86,63.79,63.81,104700.0,51.8055,51.8055,51.7487,51.765,104700.0
2017-06-05 15:50:00,63.8,63.84,63.77,63.83,230015.0,51.7569,51.7893,51.7325,51.7812,230015.0
2017-06-06 09:30:00,63.57,63.65,63.5,63.52,80643.0,51.5703,51.6352,51.5135,51.5297,80643.0
2017-06-06 09:40:00,63.5,63.56,63.43,63.44,87198.0,51.5135,51.5622,51.4567,51.4648,87198.0
2017-06-06 09:50:00,63.43,63.61,63.42,63.57,64071.0,51.4567,51.6027,51.4486,51.5703,64071.0
2017-06-06 10:00:00,63.57,63.57,63.45,63.45,133751.0,51.5703,51.5703,51.4729,51.4729,133751.0
2017-06-06 10:10:00,63.46,63.61,63.46,63.58,87227.0,51.481,51.6027,51.481,51.5784,87227.0
2017-06-06 10:20:00,63.58,63.65,63.53,63.62,81725.0,51.5784,51.6352,51.5378,51.6108,81725.0
2017-06-06 10:30:00,63.63,63.63,63.51,63.51,82165.0,51.6189,51.6189,51.5216,51.5216,82165.0
2017-06-06 10:40:00,63.52,63.54,63.42,63.44,54302.0,51.5297,51.5459,51.4486,51.4648,54302.0
2017-06-06 10:50:00,63.44,63.46,63.37,63.38,38635.0,51.4648,51.481,51.408,51.4161,38635.0
2017-06-06 11:00:00,63.39,63.4,63.33,63.37,44831.0,51.4243,51.4324,51.3756,51.408,44831.0
2017-06-06 11:10:00,63.37,63.37,63.29,63.33,41081.0,51.408,51.408,51.3431,51.3756,41081.0
2017-06-06 11:20:00,63.33,63.35,63.3,63.33,198585.0,51.3756,51.3918,51.3512,51.3756,198585.0
2017-06-06 11:30:00,63.33,63.37,63.32,63.34,227620.0,51.3756,51.408,51.3675,51.3837,227620.0
2017-06-06 11:40:00,63.34,63.36,63.32,63.34,69834.0,51.3837,51.3999,51.3675,51.3837,69834.0
2017-06-06 11:50:00,63.34,63.36,63.29,63.29,56324.0,51.3837,51.3999,51.3431,51.3431,56324.0
2017-06-06 12:00:00,63.29,63.32,63.28,63.29,26181.0,51.3431,51.3675,51.335,51.3431,26181.0
2017-06-06 12:10:00,63.29,63.3,63.26,63.27,49966.0,51.3431,51.3512,51.3188,51.3269,49966.0
2017-06-06 12:20:00,63.27,63.29,63.24,63.26,51354.0,51.3269,51.3431,51.3026,51.3188,51354.0
2017-06-06 12:30:00,63.26,63.27,63.23,63.24,33538.0,51.3188,51.3269,51.2945,51.3026,33538.0
2017-06-06 12:40:00,63.24,63.24,63.16,63.16,81015.0,51.3026,51.3026,51.2377,51.2377,81015.0
2017-06-06 12:50:00,63.16,63.2,63.13,63.18,88807.0,51.2377,51.2701,51.2133,51.2539,88807.0
2017-06-06 13:00:00,63.19,63.2,63.14,63.17,41882.0,51.262,51.2701,51.2214,51.2458,41882.0
2017-06-06 13:10:00,63.17,63.17,63.1,63.12,39157.0,51.2458,51.2458,51.189,51.2052,39157.0
2017-06-06 13:20:00,63.12,63.16,63.1,63.12,44752.0,51.2052,51.2377,51.189,51.2052,44752.0
2017-06-06 13:30:00,63.12,63.12,63.08,63.1,42772.0,51.2052,51.2052,51.1728,51.189,42772.0
2017-06-06 13:40:00,63.1,63.12,63.05,63.11,66905.0,51.189,51.2052,51.1484,51.1971,66905.0
2017-06-06 13:50:00,63.12,63.13,63.1,63.12,40031.0,51.2052,51.2133,51.189,51.2052,40031.0
2017-06-06 14:00:00,63.13,63.18,63.13,63.15,60692.0,51.2133,51.2539,51.2133,51.2296,60692.0
2017-06-06 14:10:00,63.15,63.2,63.13,63.2,128135.0,51.2296,51.2701,51.2133,51.2701,128135.0
2017-06-06 14:20:00,63.2,63.24,63.18,63.23,86442.0,51.2701,51.3026,51.2539,51.2945,86442.0
2017-06-06 14:30:00,63.23,63.29,63.22,63.24,107914.0,51.2945,51.3431,51.2863,51.3026,107914.0
2017-06-06 14:40:00,63.24,63.29,63.24,63.29,36667.0,51.3026,51.3431,51.3026,51.3431,36667.0
2017-06-06 14:50:00,63.3,63.36,63.28,63.31,68697.0,51.3512,51.3999,51.335,51.3594,68697.0
2017-06-06 15:00:00,63.32,63.41,63.3,63.4,134189.0,51.3675,51.4405,51.3512,51.4324,134189.0
2017-06-06 15:10:00,63.4,63.42,63.34,63.4,110926.0,51.4324,51.4486,51.3837,51.4324,110926.0
2017-06-06 15:20:00,63.41,63.41,63.37,63.38,114084.0,51.4405,51.4405,51.408,51.4161,114084.0
2017-06-06 15:30:00,63.37,63.39,63.34,63.34,130219.0,51.408,51.4243,51.3837,51.3837,130219.0
2017-06-06 15:40:00,63.35,63.36,63.31,63.35,198834.0,51.3918,51.3999,51.3594,51.3918,198834.0
2017-06-06 15:50:00,63.34,63.35,63.28,63.32,400169.0,51.3837,51.3918,51.335,51.3675,400169.0
2017-06-07 09:30:00,63.4,63.4,63.17,63.3,79040.0,51.4324,51.4324,51.2458,51.3512,79040.0
2017-06-07 09:40:00,63.3,63.42,63.28,63.38,79295.0,51.3512,51.4486,51.335,51.4161,79295.0
2017-06-07 09:50:00,63.38,63.4,63.31,63.36,91059.0,51.4161,51.4324,51.3594,51.3999,91059.0
2017-06-07 10:00:00,63.36,63.38,63.29,63.31,116224.0,51.3999,51.4161,51.3431,51.3594,116224.0
2017-06-07 10:10:00,63.32,63.39,63.31,63.36,86214.0,51.3675,51.4243,51.3594,51.3999,86214.0
2017-06-07 10:20:00,63.35,63.4,63.31,63.33,76617.0,51.3918,51.4324,51.3594,51.3756,76617.0
2017-06-07 10:30:00,63.33,63.36,63.26,63.31,80216.0,51.3756,51.3999,51.3188,51.3594,80216.0
2017-06-07 10:40:00,63.3,63.36,63.24,63.35,112416.0,51.3512,51.3999,51.3026,51.3918,112416.0
2017-06-07 10:50:00,63.35,63.41,63.31,63.4,122502.0,51.3918,51.4405,51.3594,51.4324,122502.0
2017-06-07 11:00:00,63.39,63.39,63.29,63.32,71578.0,51.4243,51.4243,51.3431,51.3675,71578.0
2017-06-07 11:10:00,63.32,63.37,63.3,63.37,113255.0,51.3675,51.408,51.3512,51.408,113255.0
2017-06-07 11:20:00,63.36,63.36,63.23,63.26,66041.0,51.3999,51.3999,51.2945,51.3188,66041.0
2017-06-07 11:30:00,63.25,63.28,63.21,63.26,49843.0,51.3107,51.335,51.2782,51.3188,49843.0
2017-06-07 11:40:00,63.25,63.31,63.25,63.29,37837.0,51.3107,51.3594,51.3107,51.3431,37837.0
2017-06-07 11:50:00,63.3,63.32,63.23,63.25,71623.0,51.3512,51.3675,51.2945,51.3107,71623.0
2017-06-07 12:00:00,63.25,63.29,63.23,63.27,71916.0,51.3107,51.3431,51.2945,51.3269,71916.0
2017-06-07 12:10:00,63.28,63.32,63.27,63.3,59390.0,51.335,51.3675,51.3269,51.3512,59390.0
2017-06-07 12:20:00,63.29,63.33,63.27,63.27,82243.0,51.3431,51.3756,51.3269,51.3269,82243.0
2017-06-07 12:30:00,63.27,63.27,63.19,63.22,52700.0,51.3269,51.3269,51.262,51.2863,52700.0
2017-06-07 12:40:00,63.23,63.24,63.12,63.13,101370.0,51.2945,51.3026,51.2052,51.2133,101370.0
2017-06-07 12:50:00,63.14,63.16,63.08,63.14,56790.0,51.2214,51.2377,51.1728,51.2214,56790.0
2017-06-07 13:00:00,63.15,63.23,63.13,63.19,73529.0,51.2296,51.2945,51.2133,51.262,73529.0
2017-06-07 13:10:00,63.2,63.23,63.18,63.2,57365.0,51.2701,51.2945,51.2539,51.2701,57365.0
2017-06-07 13:20:00,63.21,63.28,63.19,63.27,50631.0,51.2782,51.335,51.262,51.3269,50631.0
2017-06-07 13:30:00,63.27,63.34,63.25,63.32,77118.0,51.3269,51.3837,51.3107,51.3675,77118.0
2017-06-07 13:40:00,63.31,63.32,63.25,63.31,61002.0,51.3594,51.3675,51.3107,51.3594,61002.0
2017-06-07 13:50:00,63.31,63.36,63.31,63.31,54730.0,51.3594,51.3999,51.3594,51.3594,54730.0
2017-06-07 14:00:00,63.32,63.36,63.27,63.31,77565.0,51.3675,51.3999,51.3269,51.3594,77565.0
2017-06-07 14:10:00,63.31,63.34,63.3,63.32,58800.0,51.3594,51.3837,51.3512,51.3675,58800.0
2017-06-07 14:20:00,63.32,63.35,63.3,63.34,64115.0,51.3675,51.3918,51.3512,51.3837,64115.0
2017-06-07 14:30:00,63.34,63.37,63.32,63.35,56487.0,51.3837,51.408,51.3675,51.3918,56487.0
2017-06-07 14:40:00,63.34,63.38,63.33,63.38,61037.0,51.3837,51.4161,51.3756,51.4161,61037.0
2017-06-07 14:50:00,63.37,63.37,63.31,63.31,48523.0,51.408,51.408,51.3594,51.3594,48523.0
2017-06-07 15:00:00,63.32,63.34,63.27,63.31,92575.0,51.3675,51.3837,51.3269,51.3594,92575.0
2017-06-07 15:10:00,63.31,63.33,63.29,63.32,83092.0,51.3594,51.3756,51.3431,51.3675,83092.0
2017-06-07 15:20:00,63.32,63.34,63.29,63.32,132222.0,51.3675,51.3837,51.3431,51.3675,132222.0
2017-06-07 15:30:00,63.32,63.34,63.27,63.27,134964.0,51.3675,51.3837,51.3269,51.3269,134964.0
2017-06-07 15:40:00,63.28,63.34,63.27,63.28,188204.0,51.335,51.3837,51.3269,51.335,188204.0
2017-06-07 15:50:00,63.28,63.29,63.11,63.17,333813.0,51.335,51.3431,51.1971,51.2458,333813.0
2017-06-08 09:30:00,63.06,63.35,63.06,63.22,104092.0,51.1565,51.3918,51.1565,51.2863,104092.0
2017-06-08 09:40:00,63.25,63.38,63.2,63.31,71835.0,51.3107,51.4161,51.2701,51.3594,71835.0
2017-06-08 09:50:00,63.3,63.45,63.2,63.45,163432.0,51.3512,51.4729,51.2701,51.4729,163432.0
2017-06-08 10:00:00,63.44,63.68,63.43,63.65,123976.0,51.4648,51.6595,51.4567,51.6352,123976.0
2017-06-08 10:10:00,63.65,63.8,63.61,63.76,169720.0,51.6352,51.7569,51.6027,51.7244,169720.0
2017-06-08 10:20:00,63.76,63.79,63.65,63.69,76134.0,51.7244,51.7487,51.6352,51.6676,76134.0
2017-06-08 10:30:00,63.68,63.73,63.59,63.68,185816.0,51.6595,51.7001,51.5865,51.6595,185816.0
2017-06-08 10:40:00,63.67,63.77,63.66,63.73,72520.0,51.6514,51.7325,51.6433,51.7001,72520.0
2017-06-08 10:50:00,63.73,63.75,63.66,63.66,106438.0,51.7001,51.7163,51.6433,51.6433,106438.0
2017-06-08 11:00:00,63.66,63.83,63.65,63.8,128428.0,51.6433,51.7812,51.6352,51.7569,128428.0
2017-06-08 11:10:00,63.79,63.93,63.79,63.92,90051.0,51.7487,51.8623,51.7487,51.8542,90051.0
2017-06-08 11:20:00,63.92,63.97,63.91,63.94,74398.0,51.8542,51.8948,51.8461,51.8704,74398.0
2017-06-08 11:30:00,63.94,63.99,63.92,63.97,65077.0,51.8704,51.911,51.8542,51.8948,65077.0
2017-06-08 11:40:00,63.97,64.04,63.95,63.99,88911.0,51.8948,51.9516,51.8785,51.911,88911.0
2017-06-08 11:50:00,64.0,64.01,63.91,63.98,89505.0,51.9191,51.9272,51.8461,51.9029,89505.0
2017-06-08 12:00:00,63.98,64.05,63.97,64.03,47396.0,51.9029,51.9597,51.8948,51.9434,47396.0
2017-06-08 12:10:00,64.02,64.16,64.02,64.14,80900.0,51.9353,52.0489,51.9353,52.0327,80900.0
2017-06-08 12:20:00,64.14,64.17,64.04,64.05,49784.0,52.0327,52.057,51.9516,51.9597,49784.0
2017-06-08 12:30:00,64.05,64.19,64.04,64.18,74778.0,51.9597,52.0732,51.9516,52.0651,74778.0
2017-06-08 12:40:00,64.18,64.21,64.12,64.12,89202.0,52.0651,52.0895,52.0165,52.0165,89202.0
2017-06-08 12:50:00,64.12,64.15,64.06,64.14,71106.0,52.0165,52.0408,51.9678,52.0327,71106.0
2017-06-08 13:00:00,64.14,64.16,64.08,64.08,56199.0,52.0327,52.0489,51.984,51.984,56199.0
2017-06-08 13:10:00,64.08,64.1,64.03,64.05,63921.0,51.984,52.0002,51.9434,51.9597,63921.0
2017-06-08 13:20:00,64.05,64.07,64.0,64.05,87392.0,51.9597,51.9759,51.9191,51.9597,87392.0
2017-06-08 13:30:00,64.04,64.12,64.02,64.03,78684.0,51.9516,52.0165,51.9353,51.9434,78684.0
2017-06-08 13:40:00,64.02,64.03,63.96,63.97,78559.0,51.9353,51.9434,51.8867,51.8948,78559.0
2017-06-08 13:50:00,63.96,64.02,63.94,64.02,62953.0,51.8867,51.9353,51.8704,51.9353,62953.0
2017-06-08 14:00:00,64.02,64.06,64.01,64.01,37277.0,51.9353,51.9678,51.9272,51.9272,37277.0
2017-06-08 14:10:00,64.02,64.06,64.0,64.0,70520.0,51.9353,51.9678,51.9191,51.9191,70520.0
2017-06-08 14:20:00,64.0,64.0,63.92,63.95,72230.0,51.9191,51.9191,51.8542,51.8785,72230.0
2017-06-08 14:30:00,63.94,63.96,63.85,63.86,45843.0,51.8704,51.8867,51.7974,51.8055,45843.0
2017-06-08 14:40:00,63.87,63.88,63.76,63.78,63625.0,51.8136,51.8218,51.7244,51.7406,63625.0
2017-06-08 14:50:00,63.79,63.84,63.77,63.83,69304.0,51.7487,51.7893,51.7325,51.7812,69304.0
2017-06-08 15:00:00,63.83,63.87,63.78,63.8,63873.0,51.7812,51.8136,51.7406,51.7569,63873.0
2017-06-08 15:10:00,63.81,63.81,63.74,63.78,96833.0,51.765,51.765,51.7082,51.7406,96833.0
2017-06-08 15:20:00,63.77,63.83,63.76,63.79,77886.0,51.7325,51.7812,51.7244,51.7487,77886.0
2017-06-08 15:30:00,63.79,63.83,63.75,63.78,153060.0,51.7487,51.7812,51.7163,51.7406,153060.0
2017-06-08 15:40:00,63.78,63.83,63.77,63.79,157731.0,51.7406,51.7812,51.7325,51.7487,157731.0
2017-06-08 15:50:00,63.79,63.82,63.66,63.67,563168.0,51.7487,51.7731,51.6433,51.6514,563168.0
2017-06-09 09:30:00,63.83,63.91,63.59,63.72,70550.0,51.7812,51.8461,51.5865,51.692,70550.0
2017-06-09 09:40:00,63.71,63.76,63.46,63.48,116852.0,51.6838,51.7244,51.481,51.4973,116852.0
2017-06-09 09:50:00,63.48,63.6,63.48,63.51,202641.0,51.4973,51.5946,51.4973,51.5216,202641.0
2017-06-09 10:00:00,63.51,63.57,63.45,63.54,171729.0,51.5216,51.5703,51.4729,51.5459,171729.0
2017-06-09 10:10:00,63.54,63.59,63.42,63.43,101795.0,51.5459,51.5865,51.4486,51.4567,101795.0
2017-06-09 10:20:00,63.43,63.52,63.42,63.5,85048.0,51.4567,51.5297,51.4486,51.5135,85048.0
2017-06-09 10:30:00,63.5,63.56,63.45,63.46,219614.0,51.5135,51.5622,51.4729,51.481,219614.0
2017-06-09 10:40:00,63.46,63.46,63.37,63.4,203957.0,51.481,51.481,51.408,51.4324,203957.0
2017-06-09 10:50:00,63.41,63.43,63.32,63.36,203255.0,51.4405,51.4567,51.3675,51.3999,203255.0
2017-06-09 11:00:00,63.35,63.49,63.34,63.47,187523.0,51.3918,51.5054,51.3837,51.4891,187523.0
2017-06-09 11:10:00,63.47,63.52,63.43,63.5,178851.0,51.4891,51.5297,51.4567,51.5135,178851.0
2017-06-09 11:20:00,63.5,63.52,63.45,63.47,171422.0,51.5135,51.5297,51.4729,51.4891,171422.0
2017-06-09 11:30:00,63.48,63.7,63.47,63.63,169617.0,51.4973,51.6757,51.4891,51.6189,169617.0
2017-06-09 11:40:00,63.64,63.73,63.63,63.7,114434.0,51.6271,51.7001,51.6189,51.6757,114434.0
2017-06-09 11:50:00,63.71,63.72,63.63,63.72,105841.0,51.6838,51.692,51.6189,51.692,105841.0
2017-06-09 12:00:00,63.72,63.84,63.71,63.84,107887.0,51.692,51.7893,51.6838,51.7893,107887.0
2017-06-09 12:10:00,63.84,63.89,63.82,63.87,185336.0,51.7893,51.8299,51.7731,51.8136,185336.0
2017-06-09 12:20:00,63.87,63.89,63.8,63.86,125445.0,51.8136,51.8299,51.7569,51.8055,125445.0
2017-06-09 12:30:00,63.86,63.88,63.74,63.8,142850.0,51.8055,51.8218,51.7082,51.7569,142850.0
2017-06-09 12:40:00,63.8,63.95,63.79,63.92,139392.0,51.7569,51.8785,51.7487,51.8542,139392.0
2017-06-09 12:50:00,63.92,63.99,63.92,63.98,99763.0,51.8542,51.911,51.8542,51.9029,99763.0
2017-06-09 13:00:00,63.99,64.04,63.95,64.04,112827.0,51.911,51.9516,51.8785,51.9516,112827.0
2017-06-09 13:10:00,64.04,64.08,63.99,64.05,151799.0,51.9516,51.984,51.911,51.9597,151799.0
2017-06-09 13:20:00,64.05,64.1,64.04,64.05,146356.0,51.9597,52.0002,51.9516,51.9597,146356.0
2017-06-09 13:30:00,64.05,64.21,64.04,64.19,122542.0,51.9597,52.0895,51.9516,52.0732,122542.0
2017-06-09 13:40:00,64.19,64.19,64.06,64.07,128059.0,52.0732,52.0732,51.9678,51.9759,128059.0
2017-06-09 13:50:00,64.06,64.07,63.91,63.98,210495.0,51.9678,51.9759,51.8461,51.9029,210495.0
2017-06-09 14:00:00,63.97,64.11,63.97,64.06,106449.0,51.8948,52.0083,51.8948,51.9678,106449.0
2017-06-09 14:10:00,64.06,64.16,64.05,64.12,111134.0,51.9678,52.0489,51.9597,52.0165,111134.0
2017-06-09 14:20:00,64.12,64.12,64.06,64.1,140676.0,52.0165,52.0165,51.9678,52.0002,140676.0
2017-06-09 14:30:00,64.1,64.14,63.93,63.94,192978.0,52.0002,52.0327,51.8623,51.8704,192978.0
2017-06-09 14:40:00,63.94,64.03,63.9,64.02,149704.0,51.8704,51.9434,51.838,51.9353,149704.0
2017-06-09 14:50:00,64.02,64.08,63.76,63.82,218417.0,51.9353,51.984,51.7244,51.7731,218417.0
2017-06-09 15:00:00,63.81,63.89,63.75,63.78,152895.0,51.765,51.8299,51.7163,51.7406,152895.0
2017-06-09 15:10:00,63.78,63.85,63.73,63.83,145359.0,51.7406,51.7974,51.7001,51.7812,145359.0
2017-06-09 15:20:00,63.84,63.93,63.8,63.9,159921.0,51.7893,51.8623,51.7569,51.838,159921.0
2017-06-09 15:30:00,63.9,64.0,63.86,63.99,127859.0,51.838,51.9191,51.8055,51.911,127859.0
2017-06-09 15:40:00,63.98,64.14,63.96,64.14,219614.0,51.9029,52.0327,51.8867,52.0327,219614.0
2017-06-09 15:50:00,64.14,64.19,64.1,64.17,508228.0,52.0327,52.0732,52.0002,52.057,508228.0
2017-06-12 09:30:00,63.95,64.4,63.83,64.14,229532.0,52.1387,52.5056,52.0408,52.2936,229532.0
2017-06-12 09:40:00,64.13,64.23,64.02,64.14,119921.0,52.2854,52.367,52.1957,52.2936,119921.0
2017-06-12 09:50:00,64.14,64.19,63.99,64.03,130208.0,52.2936,52.3343,52.1713,52.2039,130208.0
2017-06-12 10:00:00,64.05,64.22,64.01,64.11,61863.0,52.2202,52.3588,52.1876,52.2691,61863.0
2017-06-12 10:10:00,64.11,64.15,64.0,64.01,51028.0,52.2691,52.3017,52.1794,52.1876,51028.0
2017-06-12 10:20:00,64.01,64.09,63.94,64.08,51093.0,52.1876,52.2528,52.1305,52.2447,51093.0
2017-06-12 10:30:00,64.09,64.09,63.97,64.03,174075.0,52.2528,52.2528,52.155,52.2039,174075.0
2017-06-12 10:40:00,64.04,64.08,63.99,64.08,100999.0,52.212,52.2447,52.1713,52.2447,100999.0
2017-06-12 10:50:00,64.06,64.25,64.06,64.24,75529.0,52.2284,52.3833,52.2284,52.3751,75529.0
2017-06-12 11:00:00,64.24,64.27,64.05,64.05,248179.0,52.3751,52.3996,52.2202,52.2202,248179.0
2017-06-12 11:10:00,64.05,64.08,63.95,64.0,92554.0,52.2202,52.2447,52.1387,52.1794,92554.0
2017-06-12 11:20:00,63.99,64.0,63.69,63.72,186098.0,52.1713,52.1794,51.9267,51.9511,186098.0
2017-06-12 11:30:00,63.72,63.85,63.65,63.73,178557.0,51.9511,52.0571,51.8941,51.9593,178557.0
2017-06-12 11:40:00,63.73,63.75,63.64,63.7,121552.0,51.9593,51.9756,51.8859,51.9348,121552.0
2017-06-12 11:50:00,63.7,63.75,63.65,63.7,87234.0,51.9348,51.9756,51.8941,51.9348,87234.0
2017-06-12 12:00:00,63.7,63.7,63.62,63.65,115831.0,51.9348,51.9348,51.8696,51.8941,115831.0
2017-06-12 12:10:00,63.65,63.76,63.63,63.76,182177.0,51.8941,51.9838,51.8778,51.9838,182177.0
2017-06-12 12:20:00,63.77,63.84,63.71,63.8,157162.0,51.9919,52.049,51.943,52.0164,157162.0
2017-06-12 12:30:00,63.8,63.85,63.69,63.71,62171.0,52.0164,52.0571,51.9267,51.943,62171.0
2017-06-12 12:40:00,63.7,63.75,63.66,63.73,60460.0,51.9348,51.9756,51.9022,51.9593,60460.0
2017-06-12 12:50:00,63.73,63.74,63.63,63.67,99865.0,51.9593,51.9675,51.8778,51.9104,99865.0
2017-06-12 13:00:00,63.68,63.74,63.67,63.73,62741.0,51.9185,51.9675,51.9104,51.9593,62741.0
2017-06-12 13:10:00,63.74,63.74,63.63,63.71,86871.0,51.9675,51.9675,51.8778,51.943,86871.0
2017-06-12 13:20:00,63.72,63.76,63.7,63.72,115271.0,51.9511,51.9838,51.9348,51.9511,115271.0
2017-06-12 13:30:00,63.73,63.78,63.72,63.72,67500.0,51.9593,52.0001,51.9511,51.9511,67500.0
2017-06-12 13:40:00,63.73,63.75,63.7,63.74,53740.0,51.9593,51.9756,51.9348,51.9675,53740.0
2017-06-12 13:50:00,63.73,63.77,63.65,63.67,74385.0,51.9593,51.9919,51.8941,51.9104,74385.0
2017-06-12 14:00:00,63.66,63.7,63.65,63.65,72843.0,51.9022,51.9348,51.8941,51.8941,72843.0
2017-06-12 14:10:00,63.66,63.69,63.64,63.66,93163.0,51.9022,51.9267,51.8859,51.9022,93163.0
2017-06-12 14:20:00,63.65,63.66,63.57,63.6,94779.0,51.8941,51.9022,51.8289,51.8533,94779.0
2017-06-12 14:30:00,63.6,63.66,63.57,63.65,86324.0,51.8533,51.9022,51.8289,51.8941,86324.0
2017-06-12 14:40:00,63.65,63.74,63.63,63.74,102528.0,51.8941,51.9675,51.8778,51.9675,102528.0
2017-06-12 14:50:00,63.74,63.8,63.73,63.78,120635.0,51.9675,52.0164,51.9593,52.0001,120635.0
2017-06-12 15:00:00,63.78,63.79,63.73,63.76,63480.0,52.0001,52.0082,51.9593,51.9838,63480.0
2017-06-12 15:10:00,63.76,63.85,63.76,63.82,108506.0,51.9838,52.0571,51.9838,52.0327,108506.0
2017-06-12 15:20:00,63.82,63.86,63.78,63.79,106112.0,52.0327,52.0653,52.0001,52.0082,106112.0
2017-06-12 15:30:00,63.79,63.85,63.77,63.8,172923.0,52.0082,52.0571,51.9919,52.0164,172923.0
2017-06-12 15:40:00,63.8,63.81,63.7,63.71,290457.0,52.0164,52.0245,51.9348,51.943,290457.0
2017-06-12 15:50:00,63.71,63.83,63.7,63.82,358242.0,51.943,52.0408,51.9348,52.0327,358242.0
2017-06-13 09:30:00,63.88,64.08,63.77,63.97,150639.0,52.0816,52.2447,51.9919,52.155,150639.0
2017-06-13 09:40:00,63.96,63.96,63.65,63.65,91854.0,52.1468,52.1468,51.8941,51.8941,91854.0
2017-06-13 09:50:00,63.66,63.93,63.64,63.87,65834.0,51.9022,52.1224,51.8859,52.0734,65834.0
2017-06-13 10:00:00,63.87,63.9,63.79,63.89,48732.0,52.0734,52.0979,52.0082,52.0897,48732.0
2017-06-13 10:10:00,63.9,64.02,63.89,63.99,122800.0,52.0979,52.1957,52.0897,52.1713,122800.0
2017-06-13 10:20:00,64.0,64.01,63.9,63.99,80454.0,52.1794,52.1876,52.0979,52.1713,80454.0
2017-06-13 10:30:00,64.0,64.18,63.97,64.14,154340.0,52.1794,52.3262,52.155,52.2936,154340.0
2017-06-13 10:40:00,64.12,64.12,64.03,64.09,86632.0,52.2773,52.2773,52.2039,52.2528,86632.0
2017-06-13 10:50:00,64.09,64.19,64.07,64.1,147929.0,52.2528,52.3343,52.2365,52.261,147929.0
2017-06-13 11:00:00,64.1,64.15,64.07,64.12,92197.0,52.261,52.3017,52.2365,52.2773,92197.0
2017-06-13 11:10:00,64.11,64.16,64.1,64.1,54435.0,52.2691,52.3099,52.261,52.261,54435.0
2017-06-13 11:20:00,64.11,64.19,64.09,64.17,80929.0,52.2691,52.3343,52.2528,52.318,80929.0
2017-06-13 11:30:00,64.17,64.18,64.07,64.16,45920.0,52.318,52.3262,52.2365,52.3099,45920.0
2017-06-13 11:40:00,64.16,64.18,64.14,64.15,53346.0,52.3099,52.3262,52.2936,52.3017,53346.0
2017-06-13 11:50:00,64.15,64.18,64.14,64.16,77680.0,52.3017,52.3262,52.2936,52.3099,77680.0
2017-06-13 12:00:00,64.15,64.16,64.08,64.13,66045.0,52.3017,52.3099,52.2447,52.2854,66045.0
2017-06-13 12:10:00,64.12,64.13,64.1,64.12,32618.0,52.2773,52.2854,52.261,52.2773,32618.0
2017-06-13 12:20:00,64.12,64.14,64.1,64.13,35764.0,52.2773,52.2936,52.261,52.2854,35764.0
2017-06-13 12:30:00,64.12,64.2,64.12,64.17,32319.0,52.2773,52.3425,52.2773,52.318,32319.0
2017-06-13 12:40:00,64.17,64.21,64.15,64.17,50013.0,52.318,52.3506,52.3017,52.318,50013.0
2017-06-13 12:50:00,64.16,64.18,64.15,64.17,21218.0,52.3099,52.3262,52.3017,52.318,21218.0
2017-06-13 13:00:00,64.17,64.23,64.15,64.23,63630.0,52.318,52.367,52.3017,52.367,63630.0
2017-06-13 13:10:00,64.23,64.28,64.23,64.25,113817.0,52.367,52.4077,52.367,52.3833,113817.0
2017-06-13 13:20:00,64.25,64.29,64.21,64.22,90569.0,52.3833,52.4159,52.3506,52.3588,90569.0
2017-06-13 13:30:00,64.23,64.24,64.2,64.21,44700.0,52.367,52.3751,52.3425,52.3506,44700.0
2017-06-13 13:40:00,64.2,64.23,64.17,64.22,91754.0,52.3425,52.367,52.318,52.3588,91754.0
2017-06-13 13:50:00,64.23,64.23,64.12,64.13,90633.0,52.367,52.367,52.2773,52.2854,90633.0
2017-06-13 14:00:00,64.13,64.18,64.12,64.16,65955.0,52.2854,52.3262,52.2773,52.3099,65955.0
2017-06-13 14:10:00,64.16,64.17,64.14,64.16,70449.0,52.3099,52.318,52.2936,52.3099,70449.0
2017-06-13 14:20:00,64.16,64.2,64.13,64.16,47580.0,52.3099,52.3425,52.2854,52.3099,47580.0
2017-06-13 14:30:00,64.16,64.22,64.14,64.22,52917.0,52.3099,52.3588,52.2936,52.3588,52917.0
2017-06-13 14:40:00,64.22,64.27,64.21,64.23,82972.0,52.3588,52.3996,52.3506,52.367,82972.0
2017-06-13 14:50:00,64.24,64.26,64.18,64.21,64954.0,52.3751,52.3914,52.3262,52.3506,64954.0
2017-06-13 15:00:00,64.21,64.28,64.2,64.23,91523.0,52.3506,52.4077,52.3425,52.367,91523.0
2017-06-13 15:10:00,64.23,64.3,64.22,64.29,89074.0,52.367,52.424,52.3588,52.4159,89074.0
2017-06-13 15:20:00,64.3,64.32,64.23,64.3,98098.0,52.424,52.4403,52.367,52.424,98098.0
2017-06-13 15:30:00,64.3,64.33,64.24,64.26,170484.0,52.424,52.4485,52.3751,52.3914,170484.0
2017-06-13 15:40:00,64.26,64.28,64.2,64.27,204915.0,52.3914,52.4077,52.3425,52.3996,204915.0
2017-06-13 15:50:00,64.27,64.27,64.2,64.24,432902.0,52.3996,52.3996,52.3425,52.3751,432902.0
2017-06-14 09:30:00,64.0,64.17,63.97,64.04,95611.0,52.1794,52.318,52.155,52.212,95611.0
2017-06-14 09:40:00,64.05,64.08,64.0,64.06,41613.0,52.2202,52.2447,52.1794,52.2284,41613.0
2017-06-14 09:50:00,64.05,64.15,64.04,64.06,48630.0,52.2202,52.3017,52.212,52.2284,48630.0
2017-06-14 10:00:00,64.06,64.14,64.05,64.11,39513.0,52.2284,52.2936,52.2202,52.2691,39513.0
2017-06-14 10:10:00,64.12,64.14,64.03,64.14,46363.0,52.2773,52.2936,52.2039,52.2936,46363.0
2017-06-14 10:20:00,64.14,64.18,64.05,64.08,38806.0,52.2936,52.3262,52.2202,52.2447,38806.0
2017-06-14 10:30:00,64.07,64.09,63.93,63.93,46855.0,52.2365,52.2528,52.1224,52.1224,46855.0
2017-06-14 10:40:00,63.94,63.94,63.79,63.8,52665.0,52.1305,52.1305,52.0082,52.0164,52665.0
2017-06-14 10:50:00,63.8,63.84,63.69,63.75,67639.0,52.0164,52.049,51.9267,51.9756,67639.0
2017-06-14 11:00:00,63.74,63.8,63.72,63.79,59249.0,51.9675,52.0164,51.9511,52.0082,59249.0
2017-06-14 11:10:00,63.78,63.79,63.75,63.77,34137.0,52.0001,52.0082,51.9756,51.9919,34137.0
2017-06-14 11:20:00,63.77,63.82,63.74,63.82,63135.0,51.9919,52.0327,51.9675,52.0327,63135.0
2017-06-14 11:30:00,63.83,63.92,63.74,63.74,181578.0,52.0408,52.1142,51.9675,51.9675,181578.0
2017-06-14 11:40:00,63.74,63.78,63.63,63.64,65872.0,51.9675,52.0001,51.8778,51.8859,65872.0
2017-06-14 11:50:00,63.64,63.74,63.63,63.73,52581.0,51.8859,51.9675,51.8778,51.9593,52581.0
2017-06-14 12:00:00,63.73,63.75,63.71,63.75,60913.0,51.9593,51.9756,51.943,51.9756,60913.0
2017-06-14 12:10:00,63.75,63.77,63.72,63.76,38068.0,51.9756,51.9919,51.9511,51.9838,38068.0
2017-06-14 12:20:00,63.76,63.76,63.72,63.73,31829.0,51.9838,51.9838,51.9511,51.9593,31829.0
2017-06-14 12:30:00,63.73,63.81,63.72,63.8,43241.0,51.9593,52.0245,51.9511,52.0164,43241.0
2017-06-14 12:40:00,63.8,63.84,63.8,63.83,19558.0,52.0164,52.049,52.0164,52.0408,19558.0
2017-06-14 12:50:00,63.82,63.83,63.78,63.82,26530.0,52.0327,52.0408,52.0001,52.0327,26530.0
2017-06-14 13:00:00,63.82,63.93,63.81,63.87,56653.0,52.0327,52.1224,52.0245,52.0734,56653.0
2017-06-14 13:10:00,63.88,63.9,63.86,63.88,21721.0,52.0816,52.0979,52.0653,52.0816,21721.0
2017-06-14 13:20:00,63.88,63.89,63.83,63.87,22200.0,52.0816,52.0897,52.0408,52.0734,22200.0
2017-06-14 13:30:00,63.87,63.88,63.82,63.83,29321.0,52.0734,52.0816,52.0327,52.0408,29321.0
2017-06-14 13:40:00,63.83,63.93,63.82,63.92,24140.0,52.0408,52.1224,52.0327,52.1142,24140.0
2017-06-14 13:50:00,63.91,63.96,63.85,63.86,24259.0,52.1061,52.1468,52.0571,52.0653,24259.0
2017-06-14 14:00:00,63.88,64.02,63.85,63.97,33096.0,52.0816,52.1957,52.0571,52.155,33096.0
2017-06-14 14:10:00,63.97,64.02,63.92,63.97,71394.0,52.155,52.1957,52.1142,52.155,71394.0
2017-06-14 14:20:00,63.97,64.09,63.97,64.09,56235.0,52.155,52.2528,52.155,52.2528,56235.0
2017-06-14 14:30:00,64.08,64.17,64.05,64.12,73165.0,52.2447,52.318,52.2202,52.2773,73165.0
2017-06-14 14:40:00,64.12,64.13,63.93,64.03,125789.0,52.2773,52.2854,52.1224,52.2039,125789.0
2017-06-14 14:50:00,64.03,64.16,64.0,64.13,80316.0,52.2039,52.3099,52.1794,52.2854,80316.0
2017-06-14 15:00:00,64.12,64.24,64.07,64.19,72490.0,52.2773,52.3751,52.2365,52.3343,72490.0
2017-06-14 15:10:00,64.19,64.32,64.17,64.31,101055.0,52.3343,52.4403,52.318,52.4322,101055.0
2017-06-14 15:20:00,64.3,64.34,64.27,64.31,64771.0,52.424,52.4566,52.3996,52.4322,64771.0
2017-06-14 15:30:00,64.32,64.35,64.25,64.34,117192.0,52.4403,52.4648,52.3833,52.4566,117192.0
2017-06-14 15:40:00,64.34,64.34,64.22,64.3,114652.0,52.4566,52.4566,52.3588,52.424,114652.0
2017-06-14 15:50:00,64.29,64.32,64.23,64.25,254674.0,52.4159,52.4403,52.367,52.3833,254674.0
2017-06-15 09:30:00,63.81,63.95,63.73,63.82,74670.0,52.0245,52.1387,51.9593,52.0327,74670.0
2017-06-15 09:40:00,63.82,63.95,63.8,63.94,61791.0,52.0327,52.1387,52.0164,52.1305,61791.0
2017-06-15 09:50:00,63.94,64.1,63.93,64.07,26624.0,52.1305,52.261,52.1224,52.2365,26624.0
2017-06-15 10:00:00,64.06,64.13,63.99,64.0,28135.0,52.2284,52.2854,52.1713,52.1794,28135.0
2017-06-15 10:10:00,64.01,64.02,63.85,63.91,62963.0,52.1876,52.1957,52.0571,52.1061,62963.0
2017-06-15 10:20:00,63.9,63.97,63.85,63.86,33909.0,52.0979,52.155,52.0571,52.0653,33909.0
2017-06-15 10:30:00,63.85,63.9,63.79,63.88,48573.0,52.0571,52.0979,52.0082,52.0816,48573.0
2017-06-15 10:40:00,63.87,63.87,63.75,63.8,49838.0,52.0734,52.0734,51.9756,52.0164,49838.0
2017-06-15 10:50:00,63.8,63.82,63.74,63.77,88335.0,52.0164,52.0327,51.9675,51.9919,88335.0
2017-06-15 11:00:00,63.78,63.91,63.77,63.82,59790.0,52.0001,52.1061,51.9919,52.0327,59790.0
2017-06-15 11:10:00,63.82,63.83,63.75,63.76,52209.0,52.0327,52.0408,51.9756,51.9838,52209.0
2017-06-15 11:20:00,63.76,63.85,63.66,63.81,372091.0,51.9838,52.0571,51.9022,52.0245,372091.0
2017-06-15 11:30:00,63.81,63.84,63.74,63.76,122912.0,52.0245,52.049,51.9675,51.9838,122912.0
2017-06-15 11:40:00,63.75,63.78,63.68,63.7,65400.0,51.9756,52.0001,51.9185,51.9348,65400.0
2017-06-15 11:50:00,63.7,63.71,63.63,63.63,48230.0,51.9348,51.943,51.8778,51.8778,48230.0
2017-06-15 12:00:00,63.64,63.65,63.55,63.57,62421.0,51.8859,51.8941,51.8125,51.8289,62421.0
2017-06-15 12:10:00,63.57,63.59,63.47,63.48,72524.0,51.8289,51.8452,51.7473,51.7555,72524.0
2017-06-15 12:20:00,63.47,63.48,63.4,63.4,65522.0,51.7473,51.7555,51.6902,51.6902,65522.0
2017-06-15 12:30:00,63.4,63.43,63.35,63.42,245679.0,51.6902,51.7147,51.6495,51.7066,245679.0
2017-06-15 12:40:00,63.42,63.52,63.41,63.52,71726.0,51.7066,51.7881,51.6984,51.7881,71726.0
2017-06-15 12:50:00,63.52,63.64,63.51,63.62,96564.0,51.7881,51.8859,51.7799,51.8696,96564.0
2017-06-15 13:00:00,63.62,63.69,63.6,63.67,48274.0,51.8696,51.9267,51.8533,51.9104,48274.0
2017-06-15 13:10:00,63.67,63.68,63.62,63.64,46697.0,51.9104,51.9185,51.8696,51.8859,46697.0
2017-06-15 13:20:00,63.64,63.7,63.64,63.69,57338.0,51.8859,51.9348,51.8859,51.9267,57338.0
2017-06-15 13:30:00,63.69,63.73,63.66,63.66,71145.0,51.9267,51.9593,51.9022,51.9022,71145.0
2017-06-15 13:40:00,63.67,63.79,63.66,63.75,63576.0,51.9104,52.0082,51.9022,51.9756,63576.0
2017-06-15 13:50:00,63.76,63.78,63.74,63.74,51834.0,51.9838,52.0001,51.9675,51.9675,51834.0
2017-06-15 14:00:00,63.74,63.8,63.73,63.8,68845.0,51.9675,52.0164,51.9593,52.0164,68845.0
2017-06-15 14:10:00,63.8,63.8,63.69,63.74,63898.0,52.0164,52.0164,51.9267,51.9675,63898.0
2017-06-15 14:20:00,63.74,63.77,63.72,63.76,67579.0,51.9675,51.9919,51.9511,51.9838,67579.0
2017-06-15 14:30:00,63.75,63.78,63.74,63.78,29063.0,51.9756,52.0001,51.9675,52.0001,29063.0
2017-06-15 14:40:00,63.78,63.79,63.71,63.77,237176.0,52.0001,52.0082,51.943,51.9919,237176.0
2017-06-15 14:50:00,63.77,63.78,63.74,63.76,63152.0,51.9919,52.0001,51.9675,51.9838,63152.0
2017-06-15 15:00:00,63.76,63.81,63.74,63.8,72670.0,51.9838,52.0245,51.9675,52.0164,72670.0
2017-06-15 15:10:00,63.8,63.83,63.76,63.8,302559.0,52.0164,52.0408,51.9838,52.0164,302559.0
2017-06-15 15:20:00,63.8,63.84,63.8,63.83,59404.0,52.0164,52.049,52.0164,52.0408,59404.0
2017-06-15 15:30:00,63.83,63.84,63.73,63.75,163718.0,52.0408,52.049,51.9593,51.9756,163718.0
2017-06-15 15:40:00,63.75,63.76,63.69,63.75,299342.0,51.9756,51.9838,51.9267,51.9756,299342.0
2017-06-15 15:50:00,63.75,63.83,63.73,63.82,482569.0,51.9756,52.0408,51.9593,52.0327,482569.0
2017-06-16 09:30:00,63.97,64.0,63.83,63.88,745472.0,52.155,52.1794,52.0408,52.0816,745472.0
2017-06-16 09:40:00,63.87,63.88,63.7,63.7,80319.0,52.0734,52.0816,51.9348,51.9348,80319.0
2017-06-16 09:50:00,63.69,63.71,63.6,63.63,78373.0,51.9267,51.943,51.8533,51.8778,78373.0
2017-06-16 10:00:00,63.63,63.68,63.57,63.62,68356.0,51.8778,51.9185,51.8289,51.8696,68356.0
2017-06-16 10:10:00,63.62,63.72,63.6,63.71,57249.0,51.8696,51.9511,51.8533,51.943,57249.0
2017-06-16 10:20:00,63.71,63.72,63.64,63.72,38012.0,51.943,51.9511,51.8859,51.9511,38012.0
2017-06-16 10:30:00,63.72,63.78,63.68,63.75,104391.0,51.9511,52.0001,51.9185,51.9756,104391.0
2017-06-16 10:40:00,63.75,63.78,63.72,63.74,90278.0,51.9756,52.0001,51.9511,51.9675,90278.0
2017-06-16 10:50:00,63.75,63.78,63.68,63.77,62987.0,51.9756,52.0001,51.9185,51.9919,62987.0
2017-06-16 11:00:00,63.78,63.79,63.71,63.74,134063.0,52.0001,52.0082,51.943,51.9675,134063.0
2017-06-16 11:10:00,63.74,63.76,63.69,63.71,76796.0,51.9675,51.9838,51.9267,51.943,76796.0
2017-06-16 11:20:00,63.71,63.71,63.64,63.69,96750.0,51.943,51.943,51.8859,51.9267,96750.0
2017-06-16 11:30:00,63.68,63.77,63.64,63.71,78738.0,51.9185,51.9919,51.8859,51.943,78738.0
2017-06-16 11:40:00,63.71,63.76,63.67,63.74,91999.0,51.943,51.9838,51.9104,51.9675,91999.0
2017-06-16 11:50:00,63.75,63.86,63.74,63.85,91486.0,51.9756,52.0653,51.9675,52.0571,91486.0
2017-06-16 12:00:00,63.85,63.87,63.81,63.84,132178.0,52.0571,52.0734,52.0245,52.049,132178.0
2017-06-16 12:10:00,63.85,63.85,63.78,63.79,43550.0,52.0571,52.0571,52.0001,52.0082,43550.0
2017-06-16 12:20:00,63.79,63.8,63.76,63.77,32771.0,52.0082,52.0164,51.9838,51.9919,32771.0
2017-06-16 12:30:00,63.76,63.79,63.76,63.76,19367.0,51.9838,52.0082,51.9838,51.9838,19367.0
2017-06-16 12:40:00,63.77,63.79,63.75,63.76,30848.0,51.9919,52.0082,51.9756,51.9838,30848.0
2017-06-16 12:50:00,63.76,63.77,63.73,63.73,73913.0,51.9838,51.9919,51.9593,51.9593,73913.0
2017-06-16 13:00:00,63.73,63.74,63.68,63.69,62615.0,51.9593,51.9675,51.9185,51.9267,62615.0
2017-06-16 13:10:00,63.69,63.7,63.64,63.7,48115.0,51.9267,51.9348,51.8859,51.9348,48115.0
2017-06-16 13:20:00,63.71,63.73,63.68,63.72,34496.0,51.943,51.9593,51.9185,51.9511,34496.0
2017-06-16 13:30:00,63.72,63.75,63.71,63.75,28891.0,51.9511,51.9756,51.943,51.9756,28891.0
2017-06-16 13:40:00,63.75,63.76,63.71,63.73,47045.0,51.9756,51.9838,51.943,51.9593,47045.0
2017-06-16 13:50:00,63.73,63.77,63.73,63.77,48129.0,51.9593,51.9919,51.9593,51.9919,48129.0
2017-06-16 14:00:00,63.76,63.78,63.74,63.77,48605.0,51.9838,52.0001,51.9675,51.9919,48605.0
2017-06-16 14:10:00,63.77,63.83,63.74,63.75,119527.0,51.9919,52.0408,51.9675,51.9756,119527.0
2017-06-16 14:20:00,63.74,63.78,63.7,63.71,115617.0,51.9675,52.0001,51.9348,51.943,115617.0
2017-06-16 14:30:00,63.71,63.78,63.69,63.73,63614.0,51.943,52.0001,51.9267,51.9593,63614.0
2017-06-16 14:40:00,63.73,63.77,63.72,63.76,48070.0,51.9593,51.9919,51.9511,51.9838,48070.0
2017-06-16 14:50:00,63.76,63.8,63.75,63.77,86924.0,51.9838,52.0164,51.9756,51.9919,86924.0
2017-06-16 15:00:00,63.78,63.8,63.76,63.76,96255.0,52.0001,52.0164,51.9838,51.9838,96255.0
2017-06-16 15:10:00,63.76,63.81,63.75,63.8,165260.0,51.9838,52.0245,51.9756,52.0164,165260.0
2017-06-16 15:20:00,63.8,63.81,63.75,63.78,211339.0,52.0164,52.0245,51.9756,52.0001,211339.0
2017-06-16 15:30:00,63.77,63.81,63.76,63.77,153345.0,51.9919,52.0245,51.9838,51.9919,153345.0
2017-06-16 15:40:00,63.78,63.79,63.75,63.75,245740.0,52.0001,52.0082,51.9756,51.9756,245740.0
2017-06-16 15:50:00,63.75,63.84,63.75,63.81,363307.0,51.9756,52.049,51.9756,52.0245,363307.0
2017-06-19 09:30:00,64.13,64.18,63.87,63.9,48303.0,52.2854,52.3262,52.0734,52.0979,48303.0
2017-06-19 09:40:00,63.9,63.97,63.83,63.95,41363.0,52.0979,52.155,52.0408,52.1387,41363.0
2017-06-19 09:50:00,63.95,64.03,63.88,64.03,46466.0,52.1387,52.2039,52.0816,52.2039,46466.0
2017-06-19 10:00:00,64.02,64.06,63.98,64.05,58615.0,52.1957,52.2284,52.1631,52.2202,58615.0
2017-06-19 10:10:00,64.05,64.05,63.97,63.99,38535.0,52.2202,52.2202,52.155,52.1713,38535.0
2017-06-19 10:20:00,63.98,64.05,63.94,63.95,28047.0,52.1631,52.2202,52.1305,52.1387,28047.0
2017-06-19 10:30:00,63.94,64.03,63.93,64.01,89169.0,52.1305,52.2039,52.1224,52.1876,89169.0
2017-06-19 10:40:00,64.01,64.01,63.89,63.92,28419.0,52.1876,52.1876,52.0897,52.1142,28419.0
2017-06-19 10:50:00,63.92,63.94,63.86,63.87,30396.0,52.1142,52.1305,52.0653,52.0734,30396.0
2017-06-19 11:00:00,63.86,63.9,63.85,63.86,31484.0,52.0653,52.0979,52.0571,52.0653,31484.0
2017-06-19 11:10:00,63.87,63.87,63.8,63.82,33501.0,52.0734,52.0734,52.0164,52.0327,33501.0
2017-06-19 11:20:00,63.82,63.84,63.77,63.82,40681.0,52.0327,52.049,51.9919,52.0327,40681.0
2017-06-19 11:30:00,63.82,63.95,63.82,63.91,53064.0,52.0327,52.1387,52.0327,52.1061,53064.0
2017-06-19 11:40:00,63.91,63.91,63.85,63.89,33288.0,52.1061,52.1061,52.0571,52.0897,33288.0
2017-06-19 11:50:00,63.89,63.97,63.88,63.94,41842.0,52.0897,52.155,52.0816,52.1305,41842.0
2017-06-19 12:00:00,63.95,63.95,63.9,63.9,28099.0,52.1387,52.1387,52.0979,52.0979,28099.0
2017-06-19 12:10:00,63.91,63.91,63.88,63.91,31648.0,52.1061,52.1061,52.0816,52.1061,31648.0
2017-06-19 12:20:00,63.91,63.95,63.89,63.91,29902.0,52.1061,52.1387,52.0897,52.1061,29902.0
2017-06-19 12:30:00,63.92,63.94,63.83,63.85,34310.0,52.1142,52.1305,52.0408,52.0571,34310.0
2017-06-19 12:40:00,63.85,63.87,63.82,63.87,29060.0,52.0571,52.0734,52.0327,52.0734,29060.0
2017-06-19 12:50:00,63.87,63.91,63.86,63.86,37446.0,52.0734,52.1061,52.0653,52.0653,37446.0
2017-06-19 13:00:00,63.86,63.91,63.86,63.89,23879.0,52.0653,52.1061,52.0653,52.0897,23879.0
2017-06-19 13:10:00,63.89,63.91,63.88,63.89,24082.0,52.0897,52.1061,52.0816,52.0897,24082.0
2017-06-19 13:20:00,63.88,63.94,63.88,63.93,26239.0,52.0816,52.1305,52.0816,52.1224,26239.0
2017-06-19 13:30:00,63.93,63.97,63.91,63.91,36205.0,52.1224,52.155,52.1061,52.1061,36205.0
2017-06-19 13:40:00,63.92,63.96,63.89,63.92,92671.0,52.1142,52.1468,52.0897,52.1142,92671.0
2017-06-19 13:50:00,63.92,63.94,63.9,63.93,31320.0,52.1142,52.1305,52.0979,52.1224,31320.0
2017-06-19 14:00:00,63.93,63.95,63.92,63.94,44599.0,52.1224,52.1387,52.1142,52.1305,44599.0
2017-06-19 14:10:00,63.95,63.95,63.86,63.86,56713.0,52.1387,52.1387,52.0653,52.0653,56713.0
2017-06-19 14:20:00,63.86,63.86,63.81,63.83,40191.0,52.0653,52.0653,52.0245,52.0408,40191.0
2017-06-19 14:30:00,63.84,63.86,63.81,63.82,35162.0,52.049,52.0653,52.0245,52.0327,35162.0
2017-06-19 14:40:00,63.83,63.86,63.78,63.78,69181.0,52.0408,52.0653,52.0001,52.0001,69181.0
2017-06-19 14:50:00,63.77,63.79,63.72,63.78,69008.0,51.9919,52.0082,51.9511,52.0001,69008.0
2017-06-19 15:00:00,63.79,63.9,63.78,63.88,46560.0,52.0082,52.0979,52.0001,52.0816,46560.0
2017-06-19 15:10:00,63.87,63.89,63.84,63.87,52555.0,52.0734,52.0897,52.049,52.0734,52555.0
2017-06-19 15:20:00,63.86,63.9,63.84,63.86,147553.0,52.0653,52.0979,52.049,52.0653,147553.0
2017-06-19 15:30:00,63.87,63.9,63.85,63.89,68216.0,52.0734,52.0979,52.0571,52.0897,68216.0
2017-06-19 15:40:00,63.88,63.92,63.86,63.9,88708.0,52.0816,52.1142,52.0653,52.0979,88708.0
2017-06-19 15:50:00,63.9,63.96,63.88,63.92,375156.0,52.0979,52.1468,52.0816,52.1142,375156.0
2017-06-20 09:30:00,63.8,63.92,63.7,63.77,74449.0,52.0164,52.1142,51.9348,51.9919,74449.0
2017-06-20 09:40:00,63.77,63.84,63.69,63.73,39294.0,51.9919,52.049,51.9267,51.9593,39294.0
2017-06-20 09:50:00,63.74,63.81,63.7,63.73,165867.0,51.9675,52.0245,51.9348,51.9593,165867.0
2017-06-20 10:00:00,63.73,63.81,63.73,63.75,175096.0,51.9593,52.0245,51.9593,51.9756,175096.0
2017-06-20 10:10:00,63.74,63.75,63.63,63.68,88163.0,51.9675,51.9756,51.8778,51.9185,88163.0
2017-06-20 10:20:00,63.67,63.68,63.6,63.6,93522.0,51.9104,51.9185,51.8533,51.8533,93522.0
2017-06-20 10:30:00,63.6,63.6,63.54,63.57,42169.0,51.8533,51.8533,51.8044,51.8289,42169.0
2017-06-20 10:40:00,63.57,63.59,63.54,63.55,44816.0,51.8289,51.8452,51.8044,51.8125,44816.0
2017-06-20 10:50:00,63.56,63.57,63.5,63.54,62635.0,51.8207,51.8289,51.7718,51.8044,62635.0
2017-06-20 11:00:00,63.54,63.6,63.53,63.53,88203.0,51.8044,51.8533,51.7962,51.7962,88203.0
2017-06-20 11:10:00,63.54,63.57,63.5,63.57,67484.0,51.8044,51.8289,51.7718,51.8289,67484.0
2017-06-20 11:20:00,63.57,63.61,63.54,63.6,54214.0,51.8289,51.8615,51.8044,51.8533,54214.0
2017-06-20 11:30:00,63.6,63.66,63.59,63.62,44710.0,51.8533,51.9022,51.8452,51.8696,44710.0
2017-06-20 11:40:00,63.63,63.63,63.55,63.55,57929.0,51.8778,51.8778,51.8125,51.8125,57929.0
2017-06-20 11:50:00,63.55,63.58,63.54,63.54,32730.0,51.8125,51.837,51.8044,51.8044,32730.0
2017-06-20 12:00:00,63.55,63.58,63.53,63.56,65065.0,51.8125,51.837,51.7962,51.8207,65065.0
2017-06-20 12:10:00,63.57,63.57,63.51,63.52,39948.0,51.8289,51.8289,51.7799,51.7881,39948.0
2017-06-20 12:20:00,63.52,63.52,63.44,63.49,44277.0,51.7881,51.7881,51.7229,51.7636,44277.0
2017-06-20 12:30:00,63.49,63.51,63.46,63.46,46189.0,51.7636,51.7799,51.7392,51.7392,46189.0
2017-06-20 12:40:00,63.47,63.47,63.39,63.45,92199.0,51.7473,51.7473,51.6821,51.731,92199.0
2017-06-20 12:50:00,63.45,63.55,63.45,63.54,39301.0,51.731,51.8125,51.731,51.8044,39301.0
2017-06-20 13:00:00,63.54,63.64,63.53,63.63,63551.0,51.8044,51.8859,51.7962,51.8778,63551.0
2017-06-20 13:10:00,63.64,63.7,63.59,63.65,116185.0,51.8859,51.9348,51.8452,51.8941,116185.0
2017-06-20 13:20:00,63.65,63.7,63.64,63.65,40252.0,51.8941,51.9348,51.8859,51.8941,40252.0
2017-06-20 13:30:00,63.65,63.68,63.62,63.62,50016.0,51.8941,51.9185,51.8696,51.8696,50016.0
2017-06-20 13:40:00,63.63,63.66,63.6,63.63,94149.0,51.8778,51.9022,51.8533,51.8778,94149.0
2017-06-20 13:50:00,63.62,63.62,63.56,63.57,30788.0,51.8696,51.8696,51.8207,51.8289,30788.0
2017-06-20 14:00:00,63.57,63.62,63.57,63.6,40495.0,51.8289,51.8696,51.8289,51.8533,40495.0
2017-06-20 14:10:00,63.6,63.6,63.5,63.5,35916.0,51.8533,51.8533,51.7718,51.7718,35916.0
2017-06-20 14:20:00,63.5,63.52,63.42,63.42,52928.0,51.7718,51.7881,51.7066,51.7066,52928.0
2017-06-20 14:30:00,63.41,63.44,63.38,63.43,91092.0,51.6984,51.7229,51.6739,51.7147,91092.0
2017-06-20 14:40:00,63.42,63.47,63.41,63.44,72736.0,51.7066,51.7473,51.6984,51.7229,72736.0
2017-06-20 14:50:00,63.44,63.49,63.41,63.43,50216.0,51.7229,51.7636,51.6984,51.7147,50216.0
2017-06-20 15:00:00,63.43,63.53,63.43,63.46,68372.0,51.7147,51.7962,51.7147,51.7392,68372.0
2017-06-20 15:10:00,63.46,63.5,63.42,63.46,80832.0,51.7392,51.7718,51.7066,51.7392,80832.0
2017-06-20 15:20:00,63.45,63.48,63.41,63.47,75726.0,51.731,51.7555,51.6984,51.7473,75726.0
2017-06-20 15:30:00,63.47,63.48,63.41,63.43,108400.0,51.7473,51.7555,51.6984,51.7147,108400.0
2017-06-20 15:40:00,63.44,63.44,63.33,63.35,149619.0,51.7229,51.7229,51.6332,51.6495,149619.0
2017-06-20 15:50:00,63.35,63.43,63.34,63.39,339118.0,51.6495,51.7147,51.6413,51.6821,339118.0
2017-06-21 09:30:00,63.89,63.91,63.64,63.64,247311.0,52.0897,52.1061,51.8859,51.8859,247311.0
2017-06-21 09:40:00,63.66,63.71,63.49,63.56,67784.0,51.9022,51.943,51.7636,51.8207,67784.0
2017-06-21 09:50:00,63.56,63.83,63.55,63.83,125718.0,51.8207,52.0408,51.8125,52.0408,125718.0
2017-06-21 10:00:00,63.82,63.94,63.78,63.8,143247.0,52.0327,52.1305,52.0001,52.0164,143247.0
2017-06-21 10:10:00,63.79,63.84,63.73,63.8,88739.0,52.0082,52.049,51.9593,52.0164,88739.0
2017-06-21 10:20:00,63.8,63.92,63.8,63.83,84671.0,52.0164,52.1142,52.0164,52.0408,84671.0
2017-06-21 10:30:00,63.83,63.9,63.76,63.8,98030.0,52.0408,52.0979,51.9838,52.0164,98030.0
2017-06-21 10:40:00,63.8,63.87,63.8,63.85,82648.0,52.0164,52.0734,52.0164,52.0571,82648.0
2017-06-21 10:50:00,63.85,63.92,63.78,63.79,130624.0,52.0571,52.1142,52.0001,52.0082,130624.0
2017-06-21 11:00:00,63.79,63.79,63.72,63.74,86358.0,52.0082,52.0082,51.9511,51.9675,86358.0
2017-06-21 11:10:00,63.73,63.74,63.52,63.55,88451.0,51.9593,51.9675,51.7881,51.8125,88451.0
2017-06-21 11:20:00,63.55,63.63,63.53,63.58,83370.0,51.8125,51.8778,51.7962,51.837,83370.0
2017-06-21 11:30:00,63.58,63.69,63.58,63.63,73949.0,51.837,51.9267,51.837,51.8778,73949.0
2017-06-21 11:40:00,63.62,63.68,63.6,63.62,74428.0,51.8696,51.9185,51.8533,51.8696,74428.0
2017-06-21 11:50:00,63.62,63.65,63.57,63.59,88126.0,51.8696,51.8941,51.8289,51.8452,88126.0
2017-06-21 12:00:00,63.59,63.63,63.53,63.63,60832.0,51.8452,51.8778,51.7962,51.8778,60832.0
2017-06-21 12:10:00,63.63,63.67,63.59,63.61,48588.0,51.8778,51.9104,51.8452,51.8615,48588.0
2017-06-21 12:20:00,63.62,63.63,63.56,63.56,59864.0,51.8696,51.8778,51.8207,51.8207,59864.0
2017-06-21 12:30:00,63.56,63.59,63.44,63.45,88064.0,51.8207,51.8452,51.7229,51.731,88064.0
2017-06-21 12:40:00,63.44,63.49,63.4,63.43,49548.0,51.7229,51.7636,51.6902,51.7147,49548.0
2017-06-21 12:50:00,63.43,63.47,63.38,63.39,44100.0,51.7147,51.7473,51.6739,51.6821,44100.0
2017-06-21 13:00:00,63.39,63.49,63.39,63.46,54797.0,51.6821,51.7636,51.6821,51.7392,54797.0
2017-06-21 13:10:00,63.46,63.51,63.4,63.45,95776.0,51.7392,51.7799,51.6902,51.731,95776.0
2017-06-21 13:20:00,63.45,63.46,63.39,63.39,22225.0,51.731,51.7392,51.6821,51.6821,22225.0
2017-06-21 13:30:00,63.39,63.45,63.36,63.37,43561.0,51.6821,51.731,51.6576,51.6658,43561.0
2017-06-21 13:40:00,63.38,63.38,63.31,63.31,40103.0,51.6739,51.6739,51.6169,51.6169,40103.0
2017-06-21 13:50:00,63.3,63.32,63.23,63.29,54812.0,51.6087,51.625,51.5516,51.6006,54812.0
2017-06-21 14:00:00,63.28,63.29,63.23,63.28,52330.0,51.5924,51.6006,51.5516,51.5924,52330.0
2017-06-21 14:10:00,63.28,63.31,63.22,63.22,63719.0,51.5924,51.6169,51.5435,51.5435,63719.0
2017-06-21 14:20:00,63.22,63.26,63.21,63.22,52195.0,51.5435,51.5761,51.5353,51.5435,52195.0
2017-06-21 14:30:00,63.22,63.3,63.2,63.29,67587.0,51.5435,51.6087,51.5272,51.6006,67587.0
2017-06-21 14:40:00,63.29,63.31,63.24,63.27,71677.0,51.6006,51.6169,51.5598,51.5843,71677.0
2017-06-21 14:50:00,63.27,63.29,63.24,63.28,46959.0,51.5843,51.6006,51.5598,51.5924,46959.0
2017-06-21 15:00:00,63.28,63.31,63.22,63.27,87635.0,51.5924,51.6169,51.5435,51.5843,87635.0
2017-06-21 15:10:00,63.28,63.29,63.24,63.26,111981.0,51.5924,51.6006,51.5598,51.5761,111981.0
2017-06-21 15:20:00,63.27,63.34,63.24,63.34,120120.0,51.5843,51.6413,51.5598,51.6413,120120.0
2017-06-21 15:30:00,63.34,63.34,63.26,63.26,187639.0,51.6413,51.6413,51.5761,51.5761,187639.0
2017-06-21 15:40:00,63.26,63.31,63.24,63.26,253801.0,51.5761,51.6169,51.5598,51.5761,253801.0
2017-06-21 15:50:00,63.26,63.26,63.16,63.24,399334.0,51.5761,51.5761,51.4946,51.5598,399334.0
2017-06-22 09:30:00,63.0,63.03,62.83,62.96,125741.0,51.3641,51.3886,51.2255,51.3315,125741.0
2017-06-22 09:40:00,62.97,63.22,62.96,63.19,35489.0,51.3397,51.5435,51.3315,51.519,35489.0
2017-06-22 09:50:00,63.18,63.25,63.11,63.16,46069.0,51.5109,51.568,51.4538,51.4946,46069.0
2017-06-22 10:00:00,63.16,63.2,63.11,63.13,37644.0,51.4946,51.5272,51.4538,51.4701,37644.0
2017-06-22 10:10:00,63.12,63.17,63.06,63.17,42591.0,51.462,51.5027,51.413,51.5027,42591.0
2017-06-22 10:20:00,63.17,63.17,63.0,63.0,32583.0,51.5027,51.5027,51.3641,51.3641,32583.0
2017-06-22 10:30:00,63.0,63.08,62.95,62.98,38121.0,51.3641,51.4294,51.3234,51.3478,38121.0
2017-06-22 10:40:00,62.98,63.16,62.96,63.15,55070.0,51.3478,51.4946,51.3315,51.4864,55070.0
2017-06-22 10:50:00,63.15,63.2,63.1,63.13,75336.0,51.4864,51.5272,51.4457,51.4701,75336.0
2017-06-22 11:00:00,63.13,63.17,63.09,63.16,62907.0,51.4701,51.5027,51.4375,51.4946,62907.0
2017-06-22 11:10:00,63.16,63.17,63.1,63.11,45805.0,51.4946,51.5027,51.4457,51.4538,45805.0
2017-06-22 11:20:00,63.1,63.16,63.09,63.12,75909.0,51.4457,51.4946,51.4375,51.462,75909.0
2017-06-22 11:30:00,63.13,63.15,63.07,63.12,43001.0,51.4701,51.4864,51.4212,51.462,43001.0
2017-06-22 11:40:00,63.12,63.14,63.08,63.11,111074.0,51.462,51.4783,51.4294,51.4538,111074.0
2017-06-22 11:50:00,63.11,63.15,63.09,63.12,56449.0,51.4538,51.4864,51.4375,51.462,56449.0
2017-06-22 12:00:00,63.12,63.19,63.12,63.15,79435.0,51.462,51.519,51.462,51.4864,79435.0
2017-06-22 12:10:00,63.15,63.22,63.14,63.19,33733.0,51.4864,51.5435,51.4783,51.519,33733.0
2017-06-22 12:20:00,63.19,63.21,63.16,63.16,24779.0,51.519,51.5353,51.4946,51.4946,24779.0
2017-06-22 12:30:00,63.17,63.17,63.07,63.09,68577.0,51.5027,51.5027,51.4212,51.4375,68577.0
2017-06-22 12:40:00,63.08,63.09,63.05,63.07,46419.0,51.4294,51.4375,51.4049,51.4212,46419.0
2017-06-22 12:50:00,63.06,63.1,63.06,63.07,43807.0,51.413,51.4457,51.413,51.4212,43807.0
2017-06-22 13:00:00,63.08,63.16,63.07,63.15,34931.0,51.4294,51.4946,51.4212,51.4864,34931.0
2017-06-22 13:10:00,63.15,63.15,63.12,63.13,21883.0,51.4864,51.4864,51.462,51.4701,21883.0
2017-06-22 13:20:00,63.13,63.2,63.12,63.19,35841.0,51.4701,51.5272,51.462,51.519,35841.0
2017-06-22 13:30:00,63.19,63.23,63.16,63.19,33711.0,51.519,51.5516,51.4946,51.519,33711.0
2017-06-22 13:40:00,63.2,63.23,63.16,63.22,54867.0,51.5272,51.5516,51.4946,51.5435,54867.0
2017-06-22 13:50:00,63.22,63.26,63.19,63.26,43709.0,51.5435,51.5761,51.519,51.5761,43709.0
2017-06-22 14:00:00,63.27,63.28,63.22,63.23,51338.0,51.5843,51.5924,51.5435,51.5516,51338.0
2017-06-22 14:10:00,63.23,63.23,63.17,63.18,32312.0,51.5516,51.5516,51.5027,51.5109,32312.0
2017-06-22 14:20:00,63.19,63.26,63.17,63.25,45090.0,51.519,51.5761,51.5027,51.568,45090.0
2017-06-22 14:30:00,63.25,63.27,63.23,63.24,43278.0,51.568,51.5843,51.5516,51.5598,43278.0
2017-06-22 14:40:00,63.23,63.26,63.19,63.21,44146.0,51.5516,51.5761,51.519,51.5353,44146.0
2017-06-22 14:50:00,63.2,63.21,63.15,63.21,30007.0,51.5272,51.5353,51.4864,51.5353,30007.0
2017-06-22 15:00:00,63.21,63.25,63.19,63.24,44566.0,51.5353,51.568,51.519,51.5598,44566.0
2017-06-22 15:10:00,63.24,63.25,63.15,63.15,37810.0,51.5598,51.568,51.4864,51.4864,37810.0
2017-06-22 15:20:00,63.15,63.18,63.13,63.15,36316.0,51.4864,51.5109,51.4701,51.4864,36316.0
2017-06-22 15:30:00,63.15,63.16,63.11,63.12,85712.0,51.4864,51.4946,51.4538,51.462,85712.0
2017-06-22 15:40:00,63.13,63.13,63.06,63.07,141012.0,51.4701,51.4701,51.413,51.4212,141012.0
2017-06-22 15:50:00,63.08,63.08,63.04,63.06,188111.0,51.4294,51.4294,51.3967,51.413,188111.0
2017-06-23 09:30:00,63.18,63.36,63.11,63.32,82646.0,51.5109,51.6576,51.4538,51.625,82646.0
2017-06-23 09:40:00,63.32,63.33,63.23,63.27,179812.0,51.625,51.6332,51.5516,51.5843,179812.0
2017-06-23 09:50:00,63.27,63.27,63.03,63.11,50046.0,51.5843,51.5843,51.3886,51.4538,50046.0
2017-06-23 10:00:00,63.11,63.22,63.08,63.1,87936.0,51.4538,51.5435,51.4294,51.4457,87936.0
2017-06-23 10:10:00,63.1,63.11,62.98,63.0,48365.0,51.4457,51.4538,51.3478,51.3641,48365.0
2017-06-23 10:20:00,63.0,63.03,62.96,63.03,50225.0,51.3641,51.3886,51.3315,51.3886,50225.0
2017-06-23 10:30:00,63.04,63.2,63.04,63.17,44790.0,51.3967,51.5272,51.3967,51.5027,44790.0
2017-06-23 10:40:00,63.18,63.29,63.15,63.22,44599.0,51.5109,51.6006,51.4864,51.5435,44599.0
2017-06-23 10:50:00,63.23,63.24,63.15,63.16,65642.0,51.5516,51.5598,51.4864,51.4946,65642.0
2017-06-23 11:00:00,63.16,63.22,63.14,63.2,60371.0,51.4946,51.5435,51.4783,51.5272,60371.0
2017-06-23 11:10:00,63.21,63.22,63.14,63.15,47575.0,51.5353,51.5435,51.4783,51.4864,47575.0
2017-06-23 11:20:00,63.16,63.21,63.14,63.18,55681.0,51.4946,51.5353,51.4783,51.5109,55681.0
2017-06-23 11:30:00,63.17,63.18,63.06,63.08,55754.0,51.5027,51.5109,51.413,51.4294,55754.0
2017-06-23 11:40:00,63.07,63.08,63.01,63.02,54751.0,51.4212,51.4294,51.3723,51.3804,54751.0
2017-06-23 11:50:00,63.02,63.04,62.96,62.98,53520.0,51.3804,51.3967,51.3315,51.3478,53520.0
2017-06-23 12:00:00,62.98,63.01,62.96,62.98,36585.0,51.3478,51.3723,51.3315,51.3478,36585.0
2017-06-23 12:10:00,62.99,62.99,62.86,62.88,78722.0,51.356,51.356,51.25,51.2663,78722.0
2017-06-23 12:20:00,62.87,62.97,62.87,62.96,73030.0,51.2581,51.3397,51.2581,51.3315,73030.0
2017-06-23 12:30:00,62.96,62.99,62.94,62.95,58914.0,51.3315,51.356,51.3152,51.3234,58914.0
2017-06-23 12:40:00,62.95,62.98,62.94,62.96,48986.0,51.3234,51.3478,51.3152,51.3315,48986.0
2017-06-23 12:50:00,62.95,62.96,62.94,62.95,32146.0,51.3234,51.3315,51.3152,51.3234,32146.0
2017-06-23 13:00:00,62.94,62.96,62.94,62.95,38406.0,51.3152,51.3315,51.3152,51.3234,38406.0
2017-06-23 13:10:00,62.96,62.97,62.93,62.94,32547.0,51.3315,51.3397,51.3071,51.3152,32547.0
2017-06-23 13:20:00,62.95,62.95,62.89,62.92,34317.0,51.3234,51.3234,51.2744,51.2989,34317.0
2017-06-23 13:30:00,62.92,63.02,62.92,63.0,39999.0,51.2989,51.3804,51.2989,51.3641,39999.0
2017-06-23 13:40:00,63.0,63.01,62.98,63.0,28834.0,51.3641,51.3723,51.3478,51.3641,28834.0
2017-06-23 13:50:00,63.0,63.03,63.0,63.0,31198.0,51.3641,51.3886,51.3641,51.3641,31198.0
2017-06-23 14:00:00,63.01,63.04,62.98,63.04,37150.0,51.3723,51.3967,51.3478,51.3967,37150.0
2017-06-23 14:10:00,63.05,63.06,63.0,63.0,39661.0,51.4049,51.413,51.3641,51.3641,39661.0
2017-06-23 14:20:00,63.0,63.02,62.93,62.96,47926.0,51.3641,51.3804,51.3071,51.3315,47926.0
2017-06-23 14:30:00,62.97,63.0,62.93,62.98,36371.0,51.3397,51.3641,51.3071,51.3478,36371.0
2017-06-23 14:40:00,62.98,63.0,62.96,62.99,34828.0,51.3478,51.3641,51.3315,51.356,34828.0
2017-06-23 14:50:00,62.99,63.01,62.96,63.0,49360.0,51.356,51.3723,51.3315,51.3641,49360.0
2017-06-23 15:00:00,63.0,63.01,62.94,62.96,72771.0,51.3641,51.3723,51.3152,51.3315,72771.0
2017-06-23 15:10:00,62.97,63.02,62.96,62.99,58985.0,51.3397,51.3804,51.3315,51.356,58985.0
2017-06-23 15:20:00,62.98,63.0,62.89,62.92,92917.0,51.3478,51.3641,51.2744,51.2989,92917.0
2017-06-23 15:30:00,62.91,62.92,62.81,62.82,135969.0,51.2908,51.2989,51.2092,51.2174,135969.0
2017-06-23 15:40:00,62.82,63.0,62.81,62.98,197443.0,51.2174,51.3641,51.2092,51.3478,197443.0
2017-06-23 15:50:00,62.97,63.05,62.95,63.01,529240.0,51.3397,51.4049,51.3234,51.3723,529240.0
2017-06-26 09:30:00,63.22,63.48,63.12,63.46,119212.0,51.5435,51.7555,51.462,51.7392,119212.0
2017-06-26 09:40:00,63.46,63.56,63.44,63.49,91570.0,51.7392,51.8207,51.7229,51.7636,91570.0
2017-06-26 09:50:00,63.5,63.65,63.5,63.64,67960.0,51.7718,51.8941,51.7718,51.8859,67960.0
2017-06-26 10:00:00,63.64,63.64,63.48,63.53,68168.0,51.8859,51.8859,51.7555,51.7962,68168.0
2017-06-26 10:10:00,63.53,63.55,63.3,63.33,53941.0,51.7962,51.8125,51.6087,51.6332,53941.0
2017-06-26 10:20:00,63.34,63.34,63.19,63.25,83177.0,51.6413,51.6413,51.519,51.568,83177.0
2017-06-26 10:30:00,63.25,63.33,63.22,63.3,113944.0,51.568,51.6332,51.5435,51.6087,113944.0
2017-06-26 10:40:00,63.29,63.32,63.22,63.25,80459.0,51.6006,51.625,51.5435,51.568,80459.0
2017-06-26 10:50:00,63.25,63.32,63.22,63.26,42610.0,51.568,51.625,51.5435,51.5761,42610.0
2017-06-26 11:00:00,63.26,63.29,63.09,63.15,68541.0,51.5761,51.6006,51.4375,51.4864,68541.0
2017-06-26 11:10:00,63.15,63.3,63.14,63.3,44116.0,51.4864,51.6087,51.4783,51.6087,44116.0
2017-06-26 11:20:00,63.3,63.35,63.27,63.31,52492.0,51.6087,51.6495,51.5843,51.6169,52492.0
2017-06-26 11:30:00,63.32,63.33,63.27,63.33,59323.0,51.625,51.6332,51.5843,51.6332,59323.0
2017-06-26 11:40:00,63.33,63.39,63.3,63.34,60103.0,51.6332,51.6821,51.6087,51.6413,60103.0
2017-06-26 11:50:00,63.35,63.4,63.34,63.37,62407.0,51.6495,51.6902,51.6413,51.6658,62407.0
2017-06-26 12:00:00,63.37,63.38,63.33,63.34,50310.0,51.6658,51.6739,51.6332,51.6413,50310.0
2017-06-26 12:10:00,63.34,63.38,63.3,63.32,29670.0,51.6413,51.6739,51.6087,51.625,29670.0
2017-06-26 12:20:00,63.32,63.34,63.27,63.28,31148.0,51.625,51.6413,51.5843,51.5924,31148.0
2017-06-26 12:30:00,63.29,63.32,63.26,63.32,20109.0,51.6006,51.625,51.5761,51.625,20109.0
2017-06-26 12:40:00,63.32,63.34,63.27,63.29,36886.0,51.625,51.6413,51.5843,51.6006,36886.0
2017-06-26 12:50:00,63.3,63.33,63.26,63.3,34785.0,51.6087,51.6332,51.5761,51.6087,34785.0
2017-06-26 13:00:00,63.31,63.39,63.3,63.38,43336.0,51.6169,51.6821,51.6087,51.6739,43336.0
2017-06-26 13:10:00,63.38,63.38,63.28,63.3,31409.0,51.6739,51.6739,51.5924,51.6087,31409.0
2017-06-26 13:20:00,63.31,63.33,63.28,63.32,22708.0,51.6169,51.6332,51.5924,51.625,22708.0
2017-06-26 13:30:00,63.32,63.32,63.26,63.27,34699.0,51.625,51.625,51.5761,51.5843,34699.0
2017-06-26 13:40:00,63.27,63.28,63.23,63.28,37891.0,51.5843,51.5924,51.5516,51.5924,37891.0
2017-06-26 13:50:00,63.28,63.29,63.23,63.28,30165.0,51.5924,51.6006,51.5516,51.5924,30165.0
2017-06-26 14:00:00,63.28,63.37,63.27,63.36,30973.0,51.5924,51.6658,51.5843,51.6576,30973.0
2017-06-26 14:10:00,63.37,63.4,63.35,63.38,41105.0,51.6658,51.6902,51.6495,51.6739,41105.0
2017-06-26 14:20:00,63.37,63.39,63.32,63.39,51718.0,51.6658,51.6821,51.625,51.6821,51718.0
2017-06-26 14:30:00,63.39,63.39,63.34,63.37,21035.0,51.6821,51.6821,51.6413,51.6658,21035.0
2017-06-26 14:40:00,63.36,63.41,63.34,63.35,45466.0,51.6576,51.6984,51.6413,51.6495,45466.0
2017-06-26 14:50:00,63.35,63.42,63.35,63.4,63797.0,51.6495,51.7066,51.6495,51.6902,63797.0
2017-06-26 15:00:00,63.41,63.45,63.38,63.42,36682.0,51.6984,51.731,51.6739,51.7066,36682.0
2017-06-26 15:10:00,63.41,63.45,63.38,63.4,58406.0,51.6984,51.731,51.6739,51.6902,58406.0
2017-06-26 15:20:00,63.4,63.41,63.34,63.37,60454.0,51.6902,51.6984,51.6413,51.6658,60454.0
2017-06-26 15:30:00,63.37,63.4,63.34,63.36,91482.0,51.6658,51.6902,51.6413,51.6576,91482.0
2017-06-26 15:40:00,63.36,63.36,63.31,63.33,120751.0,51.6576,51.6576,51.6169,51.6332,120751.0
2017-06-26 15:50:00,63.33,63.34,63.16,63.19,475521.0,51.6332,51.6413,51.4946,51.519,475521.0
2017-06-27 09:30:00,63.26,63.6,63.21,63.57,136737.0,51.5761,51.8533,51.5353,51.8289,136737.0
2017-06-27 09:40:00,63.55,63.67,63.49,63.66,81290.0,51.8125,51.9104,51.7636,51.9022,81290.0
2017-06-27 09:50:00,63.67,63.68,63.61,63.66,77782.0,51.9104,51.9185,51.8615,51.9022,77782.0
2017-06-27 10:00:00,63.67,63.71,63.56,63.58,68349.0,51.9104,51.943,51.8207,51.837,68349.0
2017-06-27 10:10:00,63.58,63.62,63.53,63.62,96128.0,51.837,51.8696,51.7962,51.8696,96128.0
2017-06-27 10:20:00,63.62,63.7,63.54,63.54,67351.0,51.8696,51.9348,51.8044,51.8044,67351.0
2017-06-27 10:30:00,63.55,63.59,63.47,63.58,58771.0,51.8125,51.8452,51.7473,51.837,58771.0
2017-06-27 10:40:00,63.58,63.7,63.58,63.63,62860.0,51.837,51.9348,51.837,51.8778,62860.0
2017-06-27 10:50:00,63.63,63.72,63.61,63.69,55915.0,51.8778,51.9511,51.8615,51.9267,55915.0
2017-06-27 11:00:00,63.69,63.8,63.68,63.8,72714.0,51.9267,52.0164,51.9185,52.0164,72714.0
2017-06-27 11:10:00,63.8,63.83,63.69,63.75,93139.0,52.0164,52.0408,51.9267,51.9756,93139.0
2017-06-27 11:20:00,63.76,63.88,63.75,63.87,76851.0,51.9838,52.0816,51.9756,52.0734,76851.0
2017-06-27 11:30:00,63.88,63.92,63.84,63.91,45870.0,52.0816,52.1142,52.049,52.1061,45870.0
2017-06-27 11:40:00,63.92,63.98,63.91,63.98,121828.0,52.1142,52.1631,52.1061,52.1631,121828.0
2017-06-27 11:50:00,63.98,64.0,63.92,63.97,272487.0,52.1631,52.1794,52.1142,52.155,272487.0
2017-06-27 12:00:00,63.97,63.97,63.91,63.92,101786.0,52.155,52.155,52.1061,52.1142,101786.0
2017-06-27 12:10:00,63.91,63.92,63.85,63.86,47978.0,52.1061,52.1142,52.0571,52.0653,47978.0
2017-06-27 12:20:00,63.86,63.87,63.75,63.78,102067.0,52.0653,52.0734,51.9756,52.0001,102067.0
2017-06-27 12:30:00,63.79,63.82,63.72,63.74,47374.0,52.0082,52.0327,51.9511,51.9675,47374.0
2017-06-27 12:40:00,63.75,63.75,63.67,63.7,67486.0,51.9756,51.9756,51.9104,51.9348,67486.0
2017-06-27 12:50:00,63.7,63.78,63.64,63.75,76341.0,51.9348,52.0001,51.8859,51.9756,76341.0
2017-06-27 13:00:00,63.75,63.84,63.74,63.8,59057.0,51.9756,52.049,51.9675,52.0164,59057.0
2017-06-27 13:10:00,63.79,63.82,63.73,63.82,79082.0,52.0082,52.0327,51.9593,52.0327,79082.0
2017-06-27 13:20:00,63.82,63.84,63.79,63.83,54146.0,52.0327,52.049,52.0082,52.0408,54146.0
2017-06-27 13:30:00,63.83,63.83,63.54,63.59,181552.0,52.0408,52.0408,51.8044,51.8452,181552.0
2017-06-27 13:40:00,63.6,63.64,63.55,63.64,89695.0,51.8533,51.8859,51.8125,51.8859,89695.0
2017-06-27 13:50:00,63.63,63.72,63.59,63.61,87948.0,51.8778,51.9511,51.8452,51.8615,87948.0
2017-06-27 14:00:00,63.62,63.64,63.57,63.61,102977.0,51.8696,51.8859,51.8289,51.8615,102977.0
2017-06-27 14:10:00,63.61,63.66,63.57,63.63,126101.0,51.8615,51.9022,51.8289,51.8778,126101.0
2017-06-27 14:20:00,63.63,63.71,63.6,63.71,95676.0,51.8778,51.943,51.8533,51.943,95676.0
2017-06-27 14:30:00,63.7,63.71,63.64,63.71,66433.0,51.9348,51.943,51.8859,51.943,66433.0
2017-06-27 14:40:00,63.71,63.72,63.66,63.7,71380.0,51.943,51.9511,51.9022,51.9348,71380.0
2017-06-27 14:50:00,63.71,63.71,63.57,63.58,134662.0,51.943,51.943,51.8289,51.837,134662.0
2017-06-27 15:00:00,63.57,63.64,63.56,63.59,87417.0,51.8289,51.8859,51.8207,51.8452,87417.0
2017-06-27 15:10:00,63.59,63.66,63.57,63.63,140603.0,51.8452,51.9022,51.8289,51.8778,140603.0
2017-06-27 15:20:00,63.63,63.65,63.59,63.62,105418.0,51.8778,51.8941,51.8452,51.8696,105418.0
2017-06-27 15:30:00,63.62,63.62,63.53,63.57,120067.0,51.8696,51.8696,51.7962,51.8289,120067.0
2017-06-27 15:40:00,63.57,63.57,63.48,63.49,197332.0,51.8289,51.8289,51.7555,51.7636,197332.0
2017-06-27 15:50:00,63.49,63.49,63.41,63.43,262521.0,51.7636,51.7636,51.6984,51.7147,262521.0
2017-06-28 09:30:00,63.67,63.88,63.67,63.76,98938.0,51.9104,52.0816,51.9104,51.9838,98938.0
2017-06-28 09:40:00,63.76,64.06,63.7,64.06,119477.0,51.9838,52.2284,51.9348,52.2284,119477.0
2017-06-28 09:50:00,64.06,64.15,64.03,64.11,101939.0,52.2284,52.3017,52.2039,52.2691,101939.0
2017-06-28 10:00:00,64.11,64.12,64.02,64.04,82774.0,52.2691,52.2773,52.1957,52.212,82774.0
2017-06-28 10:10:00,64.04,64.05,63.96,64.0,85016.0,52.212,52.2202,52.1468,52.1794,85016.0
2017-06-28 10:20:00,64.0,64.05,63.9,63.91,48302.0,52.1794,52.2202,52.0979,52.1061,48302.0
2017-06-28 10:30:00,63.91,63.96,63.87,63.88,72753.0,52.1061,52.1468,52.0734,52.0816,72753.0
2017-06-28 10:40:00,63.88,63.92,63.86,63.91,38882.0,52.0816,52.1142,52.0653,52.1061,38882.0
2017-06-28 10:50:00,63.91,63.91,63.83,63.85,27754.0,52.1061,52.1061,52.0408,52.0571,27754.0
2017-06-28 11:00:00,63.85,63.95,63.84,63.93,34278.0,52.0571,52.1387,52.049,52.1224,34278.0
2017-06-28 11:10:00,63.94,64.01,63.91,64.01,40584.0,52.1305,52.1876,52.1061,52.1876,40584.0
2017-06-28 11:20:00,64.02,64.15,64.01,64.15,61866.0,52.1957,52.3017,52.1876,52.3017,61866.0
2017-06-28 11:30:00,64.14,64.15,64.1,64.14,51339.0,52.2936,52.3017,52.261,52.2936,51339.0
2017-06-28 11:40:00,64.14,64.15,63.95,63.96,45305.0,52.2936,52.3017,52.1387,52.1468,45305.0
2017-06-28 11:50:00,63.96,64.04,63.82,63.84,143010.0,52.1468,52.212,52.0327,52.049,143010.0
2017-06-28 12:00:00,63.86,63.92,63.77,63.83,125979.0,52.0653,52.1142,51.9919,52.0408,125979.0
2017-06-28 12:10:00,63.84,63.92,63.81,63.91,60652.0,52.049,52.1142,52.0245,52.1061,60652.0
2017-06-28 12:20:00,63.92,63.95,63.87,63.9,51672.0,52.1142,52.1387,52.0734,52.0979,51672.0
2017-06-28 12:30:00,63.91,63.95,63.89,63.95,40994.0,52.1061,52.1387,52.0897,52.1387,40994.0
2017-06-28 12:40:00,63.95,63.99,63.94,63.96,68468.0,52.1387,52.1713,52.1305,52.1468,68468.0
2017-06-28 12:50:00,63.96,63.98,63.92,63.93,45122.0,52.1468,52.1631,52.1142,52.1224,45122.0
2017-06-28 13:00:00,63.93,63.93,63.86,63.87,52840.0,52.1224,52.1224,52.0653,52.0734,52840.0
2017-06-28 13:10:00,63.86,63.95,63.86,63.94,27754.0,52.0653,52.1387,52.0653,52.1305,27754.0
2017-06-28 13:20:00,63.93,63.95,63.88,63.89,33611.0,52.1224,52.1387,52.0816,52.0897,33611.0
2017-06-28 13:30:00,63.89,63.95,63.89,63.94,31860.0,52.0897,52.1387,52.0897,52.1305,31860.0
2017-06-28 13:40:00,63.94,63.95,63.89,63.93,39013.0,52.1305,52.1387,52.0897,52.1224,39013.0
2017-06-28 13:50:00,63.93,63.94,63.88,63.88,34548.0,52.1224,52.1305,52.0816,52.0816,34548.0
2017-06-28 14:00:00,63.88,63.9,63.84,63.87,56420.0,52.0816,52.0979,52.049,52.0734,56420.0
2017-06-28 14:10:00,63.87,63.88,63.8,63.82,63638.0,52.0734,52.0816,52.0164,52.0327,63638.0
2017-06-28 14:20:00,63.82,63.84,63.72,63.73,89537.0,52.0327,52.049,51.9511,51.9593,89537.0
2017-06-28 14:30:00,63.74,63.79,63.73,63.76,46970.0,51.9675,52.0082,51.9593,51.9838,46970.0
2017-06-28 14:40:00,63.76,63.77,63.73,63.75,68159.0,51.9838,51.9919,51.9593,51.9756,68159.0
2017-06-28 14:50:00,63.74,63.75,63.67,63.69,66042.0,51.9675,51.9756,51.9104,51.9267,66042.0
2017-06-28 15:00:00,63.7,63.77,63.68,63.75,82522.0,51.9348,51.9919,51.9185,51.9756,82522.0
2017-06-28 15:10:00,63.74,63.84,63.73,63.83,82613.0,51.9675,52.049,51.9593,52.0408,82613.0
2017-06-28 15:20:00,63.84,63.86,63.82,63.85,65875.0,52.049,52.0653,52.0327,52.0571,65875.0
2017-06-28 15:30:00,63.84,63.92,63.84,63.91,95037.0,52.049,52.1142,52.049,52.1061,95037.0
2017-06-28 15:40:00,63.9,63.91,63.84,63.88,181194.0,52.0979,52.1061,52.049,52.0816,181194.0
2017-06-28 15:50:00,63.87,63.94,63.82,63.83,503934.0,52.0734,52.1305,52.0327,52.0408,503934.0
2017-06-29 09:30:00,64.31,64.53,63.97,64.24,289373.0,52.4322,52.6115,52.155,52.3751,289373.0
2017-06-29 09:40:00,64.25,64.29,64.16,64.26,124788.0,52.3833,52.4159,52.3099,52.3914,124788.0
2017-06-29 09:50:00,64.26,64.35,64.23,64.31,57956.0,52.3914,52.4648,52.367,52.4322,57956.0
2017-06-29 10:00:00,64.31,64.32,64.18,64.29,101733.0,52.4322,52.4403,52.3262,52.4159,101733.0
2017-06-29 10:10:00,64.27,64.28,64.13,64.19,59222.0,52.3996,52.4077,52.2854,52.3343,59222.0
2017-06-29 10:20:00,64.19,64.29,64.17,64.26,39469.0,52.3343,52.4159,52.318,52.3914,39469.0
2017-06-29 10:30:00,64.26,64.26,64.14,64.19,57552.0,52.3914,52.3914,52.2936,52.3343,57552.0
2017-06-29 10:40:00,64.19,64.21,64.12,64.2,119351.0,52.3343,52.3506,52.2773,52.3425,119351.0
2017-06-29 10:50:00,64.2,64.2,64.09,64.1,59629.0,52.3425,52.3425,52.2528,52.261,59629.0
2017-06-29 11:00:00,64.11,64.11,64.0,64.04,86054.0,52.2691,52.2691,52.1794,52.212,86054.0
2017-06-29 11:10:00,64.03,64.06,63.89,63.94,76209.0,52.2039,52.2284,52.0897,52.1305,76209.0
2017-06-29 11:20:00,63.94,64.01,63.86,63.88,106255.0,52.1305,52.1876,52.0653,52.0816,106255.0
2017-06-29 11:30:00,63.88,63.88,63.68,63.85,89264.0,52.0816,52.0816,51.9185,52.0571,89264.0
2017-06-29 11:40:00,63.86,63.86,63.75,63.81,73534.0,52.0653,52.0653,51.9756,52.0245,73534.0
2017-06-29 11:50:00,63.79,63.81,63.71,63.72,67114.0,52.0082,52.0245,51.943,51.9511,67114.0
2017-06-29 12:00:00,63.73,63.76,63.63,63.73,77583.0,51.9593,51.9838,51.8778,51.9593,77583.0
2017-06-29 12:10:00,63.75,63.81,63.69,63.72,74961.0,51.9756,52.0245,51.9267,51.9511,74961.0
2017-06-29 12:20:00,63.72,63.75,63.57,63.6,49166.0,51.9511,51.9756,51.8289,51.8533,49166.0
2017-06-29 12:30:00,63.59,63.65,63.55,63.58,52124.0,51.8452,51.8941,51.8125,51.837,52124.0
2017-06-29 12:40:00,63.58,63.62,63.52,63.53,57456.0,51.837,51.8696,51.7881,51.7962,57456.0
2017-06-29 12:50:00,63.53,63.58,63.49,63.53,50729.0,51.7962,51.837,51.7636,51.7962,50729.0
2017-06-29 13:00:00,63.52,63.64,63.52,63.59,62260.0,51.7881,51.8859,51.7881,51.8452,62260.0
2017-06-29 13:10:00,63.59,63.6,63.45,63.49,83681.0,51.8452,51.8533,51.731,51.7636,83681.0
2017-06-29 13:20:00,63.49,63.49,63.25,63.3,92900.0,51.7636,51.7636,51.568,51.6087,92900.0
2017-06-29 13:30:00,63.3,63.53,63.3,63.46,68209.0,51.6087,51.7962,51.6087,51.7392,68209.0
2017-06-29 13:40:00,63.46,63.58,63.46,63.56,50057.0,51.7392,51.837,51.7392,51.8207,50057.0
2017-06-29 13:50:00,63.55,63.61,63.45,63.5,125191.0,51.8125,51.8615,51.731,51.7718,125191.0
2017-06-29 14:00:00,63.49,63.57,63.43,63.49,85896.0,51.7636,51.8289,51.7147,51.7636,85896.0
2017-06-29 14:10:00,63.49,63.61,63.48,63.54,52377.0,51.7636,51.8615,51.7555,51.8044,52377.0
2017-06-29 14:20:00,63.55,63.66,63.52,63.65,57768.0,51.8125,51.9022,51.7881,51.8941,57768.0
2017-06-29 14:30:00,63.64,63.71,63.62,63.7,169850.0,51.8859,51.943,51.8696,51.9348,169850.0
2017-06-29 14:40:00,63.7,63.77,63.68,63.72,52825.0,51.9348,51.9919,51.9185,51.9511,52825.0
2017-06-29 14:50:00,63.73,63.75,63.66,63.7,68433.0,51.9593,51.9756,51.9022,51.9348,68433.0
2017-06-29 15:00:00,63.7,63.73,63.69,63.69,64342.0,51.9348,51.9593,51.9267,51.9267,64342.0
2017-06-29 15:10:00,63.69,63.72,63.64,63.72,66203.0,51.9267,51.9511,51.8859,51.9511,66203.0
2017-06-29 15:20:00,63.72,63.72,63.57,63.6,85478.0,51.9511,51.9511,51.8289,51.8533,85478.0
2017-06-29 15:30:00,63.6,63.65,63.58,63.61,122266.0,51.8533,51.8941,51.837,51.8615,122266.0
2017-06-29 15:40:00,63.61,63.61,63.49,63.51,195091.0,51.8615,51.8615,51.7636,51.7799,195091.0
2017-06-29 15:50:00,63.5,63.54,63.45,63.48,391975.0,51.7718,51.8044,51.731,51.7555,391975.0
2017-06-30 09:30:00,63.67,63.69,63.14,63.15,150171.0,51.9104,51.9267,51.4783,51.4864,150171.0
2017-06-30 09:40:00,63.15,63.3,63.04,63.25,145654.0,51.4864,51.6087,51.3967,51.568,145654.0
2017-06-30 09:50:00,63.24,63.24,63.05,63.05,62061.0,51.5598,51.5598,51.4049,51.4049,62061.0
2017-06-30 10:00:00,63.04,63.06,62.72,62.72,212123.0,51.3967,51.413,51.1358,51.1358,212123.0
2017-06-30 10:10:00,62.72,62.86,62.67,62.83,207420.0,51.1358,51.25,51.0951,51.2255,207420.0
2017-06-30 10:20:00,62.84,62.89,62.68,62.78,229259.0,51.2337,51.2744,51.1032,51.1848,229259.0
2017-06-30 10:30:00,62.77,62.86,62.68,62.77,147849.0,51.1766,51.25,51.1032,51.1766,147849.0
2017-06-30 10:40:00,62.77,62.85,62.66,62.68,279837.0,51.1766,51.2418,51.0869,51.1032,279837.0
2017-06-30 10:50:00,62.67,62.75,62.67,62.75,132467.0,51.0951,51.1603,51.0951,51.1603,132467.0
2017-06-30 11:00:00,62.75,62.77,62.59,62.63,164271.0,51.1603,51.1766,51.0299,51.0625,164271.0
2017-06-30 11:10:00,62.63,62.66,62.54,62.59,178217.0,51.0625,51.0869,50.9891,51.0299,178217.0
2017-06-30 11:20:00,62.59,62.62,62.55,62.57,104073.0,51.0299,51.0543,50.9972,51.0135,104073.0
2017-06-30 11:30:00,62.58,62.59,62.52,62.55,185409.0,51.0217,51.0299,50.9728,50.9972,185409.0
2017-06-30 11:40:00,62.55,62.58,62.47,62.5,122091.0,50.9972,51.0217,50.932,50.9565,122091.0
2017-06-30 11:50:00,62.49,62.55,62.46,62.53,93334.0,50.9483,50.9972,50.9239,50.9809,93334.0
2017-06-30 12:00:00,62.54,62.54,62.45,62.47,60471.0,50.9891,50.9891,50.9157,50.932,60471.0
2017-06-30 12:10:00,62.48,62.5,62.44,62.47,82003.0,50.9402,50.9565,50.9076,50.932,82003.0
2017-06-30 12:20:00,62.47,62.47,62.35,62.35,102100.0,50.932,50.932,50.8342,50.8342,102100.0
2017-06-30 12:30:00,62.36,62.47,62.35,62.46,95398.0,50.8423,50.932,50.8342,50.9239,95398.0
2017-06-30 12:40:00,62.46,62.47,62.38,62.39,103092.0,50.9239,50.932,50.8586,50.8668,103092.0
2017-06-30 12:50:00,62.4,62.4,62.29,62.36,106708.0,50.8749,50.8749,50.7853,50.8423,106708.0
2017-06-30 13:00:00,62.36,62.41,62.33,62.36,111290.0,50.8423,50.8831,50.8179,50.8423,111290.0
2017-06-30 13:10:00,62.36,62.39,62.3,62.3,79086.0,50.8423,50.8668,50.7934,50.7934,79086.0
2017-06-30 13:20:00,62.3,62.37,62.28,62.36,167337.0,50.7934,50.8505,50.7771,50.8423,167337.0
2017-06-30 13:30:00,62.36,62.4,62.33,62.4,71077.0,50.8423,50.8749,50.8179,50.8749,71077.0
2017-06-30 13:40:00,62.4,62.44,62.38,62.39,74635.0,50.8749,50.9076,50.8586,50.8668,74635.0
2017-06-30 13:50:00,62.39,62.4,62.34,62.37,89280.0,50.8668,50.8749,50.826,50.8505,89280.0
2017-06-30 14:00:00,62.36,62.5,62.34,62.48,110599.0,50.8423,50.9565,50.826,50.9402,110599.0
2017-06-30 14:10:00,62.48,62.57,62.43,62.46,252619.0,50.9402,51.0135,50.8994,50.9239,252619.0
2017-06-30 14:20:00,62.45,62.47,62.35,62.36,114037.0,50.9157,50.932,50.8342,50.8423,114037.0
2017-06-30 14:30:00,62.36,62.49,62.36,62.46,104318.0,50.8423,50.9483,50.8423,50.9239,104318.0
2017-06-30 14:40:00,62.45,62.55,62.42,62.55,95678.0,50.9157,50.9972,50.8913,50.9972,95678.0
2017-06-30 14:50:00,62.55,62.57,62.51,62.53,115642.0,50.9972,51.0135,50.9646,50.9809,115642.0
2017-06-30 15:00:00,62.53,62.64,62.53,62.62,112843.0,50.9809,51.0706,50.9809,51.0543,112843.0
2017-06-30 15:10:00,62.62,62.64,62.57,62.59,133079.0,51.0543,51.0706,51.0135,51.0299,133079.0
2017-06-30 15:20:00,62.58,62.65,62.53,62.64,323324.0,51.0217,51.0788,50.9809,51.0706,323324.0
2017-06-30 15:30:00,62.64,62.74,62.62,62.72,164280.0,51.0706,51.1521,51.0543,51.1358,164280.0
2017-06-30 15:40:00,62.72,62.82,62.71,62.8,331961.0,51.1358,51.2174,51.1277,51.2011,331961.0
2017-06-30 15:50:00,62.79,62.82,62.53,62.54,837703.0,51.1929,51.2174,50.9809,50.9891,837703.0
2017-07-03 09:30:00,62.82,63.18,62.82,63.17,140587.0,51.2174,51.5109,51.2174,51.5027,140587.0
2017-07-03 09:40:00,63.16,63.2,62.92,62.96,75070.0,51.4946,51.5272,51.2989,51.3315,75070.0
2017-07-03 09:50:00,62.95,63.0,62.91,63.0,110213.0,51.3234,51.3641,51.2908,51.3641,110213.0
2017-07-03 10:00:00,63.02,63.2,62.99,63.2,138679.0,51.3804,51.5272,51.356,51.5272,138679.0
2017-07-03 10:10:00,63.2,63.33,63.16,63.3,124445.0,51.5272,51.6332,51.4946,51.6087,124445.0
2017-07-03 10:20:00,63.3,63.34,63.23,63.3,90159.0,51.6087,51.6413,51.5516,51.6087,90159.0
2017-07-03 10:30:00,63.3,63.47,63.29,63.47,91529.0,51.6087,51.7473,51.6006,51.7473,91529.0
2017-07-03 10:40:00,63.47,63.65,63.45,63.65,102408.0,51.7473,51.8941,51.731,51.8941,102408.0
2017-07-03 10:50:00,63.65,63.72,63.62,63.71,73258.0,51.8941,51.9511,51.8696,51.943,73258.0
2017-07-03 11:00:00,63.7,63.89,63.69,63.8,104316.0,51.9348,52.0897,51.9267,52.0164,104316.0
2017-07-03 11:10:00,63.8,63.87,63.77,63.8,90706.0,52.0164,52.0734,51.9919,52.0164,90706.0
2017-07-03 11:20:00,63.8,63.89,63.76,63.89,86320.0,52.0164,52.0897,51.9838,52.0897,86320.0
2017-07-03 11:30:00,63.9,63.9,63.75,63.79,125177.0,52.0979,52.0979,51.9756,52.0082,125177.0
2017-07-03 11:40:00,63.78,63.91,63.78,63.86,111471.0,52.0001,52.1061,52.0001,52.0653,111471.0
2017-07-03 11:50:00,63.85,63.9,63.73,63.74,112403.0,52.0571,52.0979,51.9593,51.9675,112403.0
2017-07-03 12:00:00,63.74,63.75,63.59,63.63,82477.0,51.9675,51.9756,51.8452,51.8778,82477.0
2017-07-03 12:10:00,63.63,63.63,63.49,63.51,108239.0,51.8778,51.8778,51.7636,51.7799,108239.0
2017-07-03 12:20:00,63.51,63.51,63.34,63.37,169335.0,51.7799,51.7799,51.6413,51.6658,169335.0
2017-07-03 12:30:00,63.37,63.4,63.24,63.33,212992.0,51.6658,51.6902,51.5598,51.6332,212992.0
2017-07-03 12:40:00,63.33,63.36,63.27,63.27,175874.0,51.6332,51.6576,51.5843,51.5843,175874.0
2017-07-03 12:50:00,63.27,63.46,63.24,63.25,269217.0,51.5843,51.7392,51.5598,51.568,269217.0
2017-07-05 09:30:00,63.29,63.55,62.71,62.89,182820.0,51.6006,51.8125,51.1277,51.2744,182820.0
2017-07-05 09:40:00,62.88,63.06,62.83,62.89,156271.0,51.2663,51.413,51.2255,51.2744,156271.0
2017-07-05 09:50:00,62.89,62.89,62.72,62.77,118145.0,51.2744,51.2744,51.1358,51.1766,118145.0
2017-07-05 10:00:00,62.78,62.78,62.61,62.63,101119.0,51.1848,51.1848,51.0462,51.0625,101119.0
2017-07-05 10:10:00,62.62,62.66,62.54,62.62,87865.0,51.0543,51.0869,50.9891,51.0543,87865.0
2017-07-05 10:20:00,62.61,62.72,62.6,62.64,108075.0,51.0462,51.1358,51.038,51.0706,108075.0
2017-07-05 10:30:00,62.63,62.66,62.52,62.53,223379.0,51.0625,51.0869,50.9728,50.9809,223379.0
2017-07-05 10:40:00,62.54,62.6,62.46,62.5,233753.0,50.9891,51.038,50.9239,50.9565,233753.0
2017-07-05 10:50:00,62.5,62.68,62.49,62.67,150076.0,50.9565,51.1032,50.9483,51.0951,150076.0
2017-07-05 11:00:00,62.67,62.78,62.63,62.74,172357.0,51.0951,51.1848,51.0625,51.1521,172357.0
2017-07-05 11:10:00,62.74,62.86,62.73,62.85,109092.0,51.1521,51.25,51.144,51.2418,109092.0
2017-07-05 11:20:00,62.84,62.86,62.69,62.7,100870.0,51.2337,51.25,51.1114,51.1195,100870.0
2017-07-05 11:30:00,62.7,62.75,62.66,62.72,95795.0,51.1195,51.1603,51.0869,51.1358,95795.0
2017-07-05 11:40:00,62.71,62.73,62.54,62.55,73632.0,51.1277,51.144,50.9891,50.9972,73632.0
2017-07-05 11:50:00,62.55,62.6,62.51,62.57,70034.0,50.9972,51.038,50.9646,51.0135,70034.0
2017-07-05 12:00:00,62.57,62.61,62.54,62.61,84052.0,51.0135,51.0462,50.9891,51.0462,84052.0
2017-07-05 12:10:00,62.61,62.72,62.6,62.72,80882.0,51.0462,51.1358,51.038,51.1358,80882.0
2017-07-05 12:20:00,62.72,62.74,62.67,62.68,74603.0,51.1358,51.1521,51.0951,51.1032,74603.0
2017-07-05 12:30:00,62.68,62.79,62.66,62.78,73314.0,51.1032,51.1929,51.0869,51.1848,73314.0
2017-07-05 12:40:00,62.78,62.81,62.76,62.8,70120.0,51.1848,51.2092,51.1685,51.2011,70120.0
2017-07-05 12:50:00,62.8,62.84,62.8,62.84,44028.0,51.2011,51.2337,51.2011,51.2337,44028.0
2017-07-05 13:00:00,62.83,62.91,62.83,62.84,73111.0,51.2255,51.2908,51.2255,51.2337,73111.0
2017-07-05 13:10:00,62.84,62.84,62.75,62.78,45944.0,51.2337,51.2337,51.1603,51.1848,45944.0
2017-07-05 13:20:00,62.79,62.85,62.76,62.77,54648.0,51.1929,51.2418,51.1685,51.1766,54648.0
2017-07-05 13:30:00,62.77,62.84,62.76,62.82,47404.0,51.1766,51.2337,51.1685,51.2174,47404.0
2017-07-05 13:40:00,62.81,62.82,62.7,62.76,109361.0,51.2092,51.2174,51.1195,51.1685,109361.0
2017-07-05 13:50:00,62.76,62.77,62.73,62.74,126014.0,51.1685,51.1766,51.144,51.1521,126014.0
2017-07-05 14:00:00,62.75,62.83,62.72,62.75,91249.0,51.1603,51.2255,51.1358,51.1603,91249.0
2017-07-05 14:10:00,62.75,62.95,62.73,62.93,152660.0,51.1603,51.3234,51.144,51.3071,152660.0
2017-07-05 14:20:00,62.93,62.95,62.85,62.9,70045.0,51.3071,51.3234,51.2418,51.2826,70045.0
2017-07-05 14:30:00,62.89,62.91,62.86,62.88,71307.0,51.2744,51.2908,51.25,51.2663,71307.0
2017-07-05 14:40:00,62.88,62.93,62.87,62.88,133626.0,51.2663,51.3071,51.2581,51.2663,133626.0
2017-07-05 14:50:00,62.89,62.92,62.78,62.79,114175.0,51.2744,51.2989,51.1848,51.1929,114175.0
2017-07-05 15:00:00,62.8,62.83,62.77,62.83,126256.0,51.2011,51.2255,51.1766,51.2255,126256.0
2017-07-05 15:10:00,62.83,62.84,62.79,62.83,96088.0,51.2255,51.2337,51.1929,51.2255,96088.0
2017-07-05 15:20:00,62.82,62.9,62.81,62.83,172618.0,51.2174,51.2826,51.2092,51.2255,172618.0
2017-07-05 15:30:00,62.83,62.9,62.76,62.83,227486.0,51.2255,51.2826,51.1685,51.2255,227486.0
2017-07-05 15:40:00,62.83,62.83,62.77,62.8,172747.0,51.2255,51.2255,51.1766,51.2011,172747.0
2017-07-05 15:50:00,62.8,62.81,62.67,62.76,645273.0,51.2011,51.2092,51.0951,51.1685,645273.0
2017-07-06 09:30:00,62.78,62.97,62.77,62.85,97267.0,51.1848,51.3397,51.1766,51.2418,97267.0
2017-07-06 09:40:00,62.85,62.96,62.84,62.88,122930.0,51.2418,51.3315,51.2337,51.2663,122930.0
2017-07-06 09:50:00,62.88,63.08,62.87,62.97,161722.0,51.2663,51.4294,51.2581,51.3397,161722.0
2017-07-06 10:00:00,62.95,62.97,62.82,62.97,167969.0,51.3234,51.3397,51.2174,51.3397,167969.0
2017-07-06 10:10:00,62.97,63.2,62.97,63.2,180164.0,51.3397,51.5272,51.3397,51.5272,180164.0
2017-07-06 10:20:00,63.21,63.35,63.18,63.24,130653.0,51.5353,51.6495,51.5109,51.5598,130653.0
2017-07-06 10:30:00,63.24,63.3,63.2,63.26,106834.0,51.5598,51.6087,51.5272,51.5761,106834.0
2017-07-06 10:40:00,63.25,63.26,63.16,63.19,137190.0,51.568,51.5761,51.4946,51.519,137190.0
2017-07-06 10:50:00,63.18,63.18,63.05,63.12,97903.0,51.5109,51.5109,51.4049,51.462,97903.0
2017-07-06 11:00:00,63.12,63.35,63.11,63.26,72363.0,51.462,51.6495,51.4538,51.5761,72363.0
2017-07-06 11:10:00,63.25,63.33,63.23,63.33,264782.0,51.568,51.6332,51.5516,51.6332,264782.0
2017-07-06 11:20:00,63.34,63.35,63.27,63.33,253757.0,51.6413,51.6495,51.5843,51.6332,253757.0
2017-07-06 11:30:00,63.33,63.44,63.28,63.43,124489.0,51.6332,51.7229,51.5924,51.7147,124489.0
2017-07-06 11:40:00,63.43,63.59,63.43,63.5,447732.0,51.7147,51.8452,51.7147,51.7718,447732.0
2017-07-06 11:50:00,63.49,63.57,63.49,63.51,61093.0,51.7636,51.8289,51.7636,51.7799,61093.0
2017-07-06 12:00:00,63.52,63.57,63.51,63.57,56610.0,51.7881,51.8289,51.7799,51.8289,56610.0
2017-07-06 12:10:00,63.56,63.57,63.52,63.52,74478.0,51.8207,51.8289,51.7881,51.7881,74478.0
2017-07-06 12:20:00,63.53,63.55,63.47,63.47,76459.0,51.7962,51.8125,51.7473,51.7473,76459.0
2017-07-06 12:30:00,63.48,63.48,63.38,63.39,56514.0,51.7555,51.7555,51.6739,51.6821,56514.0
2017-07-06 12:40:00,63.39,63.51,63.36,63.5,61407.0,51.6821,51.7799,51.6576,51.7718,61407.0
2017-07-06 12:50:00,63.5,63.53,63.47,63.5,47397.0,51.7718,51.7962,51.7473,51.7718,47397.0
2017-07-06 13:00:00,63.51,63.58,63.5,63.58,70855.0,51.7799,51.837,51.7718,51.837,70855.0
2017-07-06 13:10:00,63.58,63.68,63.57,63.65,136645.0,51.837,51.9185,51.8289,51.8941,136645.0
2017-07-06 13:20:00,63.65,63.76,63.65,63.76,122275.0,51.8941,51.9838,51.8941,51.9838,122275.0
2017-07-06 13:30:00,63.75,63.79,63.72,63.74,86993.0,51.9756,52.0082,51.9511,51.9675,86993.0
2017-07-06 13:40:00,63.74,63.74,63.54,63.61,110925.0,51.9675,51.9675,51.8044,51.8615,110925.0
2017-07-06 13:50:00,63.6,63.62,63.57,63.61,59215.0,51.8533,51.8696,51.8289,51.8615,59215.0
2017-07-06 14:00:00,63.61,63.65,63.59,63.65,118632.0,51.8615,51.8941,51.8452,51.8941,118632.0
2017-07-06 14:10:00,63.65,63.65,63.43,63.45,81343.0,51.8941,51.8941,51.7147,51.731,81343.0
2017-07-06 14:20:00,63.45,63.53,63.39,63.41,79119.0,51.731,51.7962,51.6821,51.6984,79119.0
2017-07-06 14:30:00,63.41,63.43,63.38,63.39,50302.0,51.6984,51.7147,51.6739,51.6821,50302.0
2017-07-06 14:40:00,63.39,63.4,63.32,63.37,49697.0,51.6821,51.6902,51.625,51.6658,49697.0
2017-07-06 14:50:00,63.37,63.48,63.36,63.48,91082.0,51.6658,51.7555,51.6576,51.7555,91082.0
2017-07-06 15:00:00,63.49,63.5,63.44,63.47,129399.0,51.7636,51.7718,51.7229,51.7473,129399.0
2017-07-06 15:10:00,63.48,63.5,63.27,63.29,111838.0,51.7555,51.7718,51.5843,51.6006,111838.0
2017-07-06 15:20:00,63.28,63.28,63.11,63.11,87612.0,51.5924,51.5924,51.4538,51.4538,87612.0
2017-07-06 15:30:00,63.1,63.13,63.0,63.0,164237.0,51.4457,51.4701,51.3641,51.3641,164237.0
2017-07-06 15:40:00,63.01,63.1,62.9,63.09,421432.0,51.3723,51.4457,51.2826,51.4375,421432.0
2017-07-06 15:50:00,63.09,63.1,62.97,63.08,516570.0,51.4375,51.4457,51.3397,51.4294,516570.0
2017-07-07 09:30:00,63.23,63.29,62.99,63.02,69026.0,51.5516,51.6006,51.356,51.3804,69026.0
2017-07-07 09:40:00,63.0,63.14,62.98,63.14,47012.0,51.3641,51.4783,51.3478,51.4783,47012.0
2017-07-07 09:50:00,63.14,63.25,63.12,63.19,101943.0,51.4783,51.568,51.462,51.519,101943.0
2017-07-07 10:00:00,63.19,63.23,63.12,63.14,65907.0,51.519,51.5516,51.462,51.4783,65907.0
2017-07-07 10:10:00,63.15,63.19,63.1,63.17,67878.0,51.4864,51.519,51.4457,51.5027,67878.0
2017-07-07 10:20:00,63.16,63.2,63.06,63.1,70464.0,51.4946,51.5272,51.413,51.4457,70464.0
2017-07-07 10:30:00,63.1,63.11,63.0,63.03,59488.0,51.4457,51.4538,51.3641,51.3886,59488.0
2017-07-07 10:40:00,63.02,63.11,63.01,63.11,52089.0,51.3804,51.4538,51.3723,51.4538,52089.0
2017-07-07 10:50:00,63.11,63.16,63.07,63.16,105894.0,51.4538,51.4946,51.4212,51.4946,105894.0
2017-07-07 11:00:00,63.16,63.22,63.09,63.12,49845.0,51.4946,51.5435,51.4375,51.462,49845.0
2017-07-07 11:10:00,63.12,63.21,63.09,63.21,43715.0,51.462,51.5353,51.4375,51.5353,43715.0
2017-07-07 11:20:00,63.21,63.24,63.17,63.23,54746.0,51.5353,51.5598,51.5027,51.5516,54746.0
2017-07-07 11:30:00,63.22,63.28,63.19,63.23,56363.0,51.5435,51.5924,51.519,51.5516,56363.0
2017-07-07 11:40:00,63.23,63.32,63.23,63.24,71996.0,51.5516,51.625,51.5516,51.5598,71996.0
2017-07-07 11:50:00,63.24,63.36,63.24,63.32,50698.0,51.5598,51.6576,51.5598,51.625,50698.0
2017-07-07 12:00:00,63.32,63.35,63.27,63.28,43887.0,51.625,51.6495,51.5843,51.5924,43887.0
2017-07-07 12:10:00,63.27,63.35,63.27,63.32,46976.0,51.5843,51.6495,51.5843,51.625,46976.0
2017-07-07 12:20:00,63.32,63.36,63.29,63.3,50479.0,51.625,51.6576,51.6006,51.6087,50479.0
2017-07-07 12:30:00,63.31,63.34,63.27,63.27,38218.0,51.6169,51.6413,51.5843,51.5843,38218.0
2017-07-07 12:40:00,63.27,63.31,63.26,63.28,34966.0,51.5843,51.6169,51.5761,51.5924,34966.0
2017-07-07 12:50:00,63.27,63.3,63.26,63.27,28855.0,51.5843,51.6087,51.5761,51.5843,28855.0
2017-07-07 13:00:00,63.26,63.26,63.21,63.25,25671.0,51.5761,51.5761,51.5353,51.568,25671.0
2017-07-07 13:10:00,63.25,63.28,63.23,63.27,28603.0,51.568,51.5924,51.5516,51.5843,28603.0
2017-07-07 13:20:00,63.26,63.28,63.21,63.22,24649.0,51.5761,51.5924,51.5353,51.5435,24649.0
2017-07-07 13:30:00,63.21,63.28,63.21,63.28,25814.0,51.5353,51.5924,51.5353,51.5924,25814.0
2017-07-07 13:40:00,63.27,63.3,63.25,63.28,50450.0,51.5843,51.6087,51.568,51.5924,50450.0
2017-07-07 13:50:00,63.27,63.33,63.24,63.33,72123.0,51.5843,51.6332,51.5598,51.6332,72123.0
2017-07-07 14:00:00,63.32,63.32,63.28,63.28,28969.0,51.625,51.625,51.5924,51.5924,28969.0
2017-07-07 14:10:00,63.29,63.33,63.25,63.29,44315.0,51.6006,51.6332,51.568,51.6006,44315.0
2017-07-07 14:20:00,63.28,63.32,63.27,63.32,56024.0,51.5924,51.625,51.5843,51.625,56024.0
2017-07-07 14:30:00,63.32,63.35,63.3,63.35,62164.0,51.625,51.6495,51.6087,51.6495,62164.0
2017-07-07 14:40:00,63.35,63.38,63.34,63.38,94532.0,51.6495,51.6739,51.6413,51.6739,94532.0
2017-07-07 14:50:00,63.38,63.4,63.32,63.32,45652.0,51.6739,51.6902,51.625,51.625,45652.0
2017-07-07 15:00:00,63.33,63.39,63.31,63.36,108280.0,51.6332,51.6821,51.6169,51.6576,108280.0
2017-07-07 15:10:00,63.35,63.42,63.35,63.39,106977.0,51.6495,51.7066,51.6495,51.6821,106977.0
2017-07-07 15:20:00,63.39,63.39,63.32,63.38,80699.0,51.6821,51.6821,51.625,51.6739,80699.0
2017-07-07 15:30:00,63.38,63.44,63.36,63.41,121403.0,51.6739,51.7229,51.6576,51.6984,121403.0
2017-07-07 15:40:00,63.41,63.42,63.37,63.37,108232.0,51.6984,51.7066,51.6658,51.6658,108232.0
2017-07-07 15:50:00,63.38,63.4,63.3,63.32,337664.0,51.6739,51.6902,51.6087,51.625,337664.0
2017-07-10 09:30:00,63.08,63.29,63.02,63.26,116399.0,51.4294,51.6006,51.3804,51.5761,116399.0
2017-07-10 09:40:00,63.25,63.3,63.12,63.16,37411.0,51.568,51.6087,51.462,51.4946,37411.0
2017-07-10 09:50:00,63.17,63.27,63.16,63.17,19130.0,51.5027,51.5843,51.4946,51.5027,19130.0
2017-07-10 10:00:00,63.17,63.21,63.06,63.06,22154.0,51.5027,51.5353,51.413,51.413,22154.0
2017-07-10 10:10:00,63.07,63.1,63.01,63.01,16788.0,51.4212,51.4457,51.3723,51.3723,16788.0
2017-07-10 10:20:00,63.01,63.1,63.01,63.06,23766.0,51.3723,51.4457,51.3723,51.413,23766.0
2017-07-10 10:30:00,63.05,63.09,63.01,63.06,45345.0,51.4049,51.4375,51.3723,51.413,45345.0
2017-07-10 10:40:00,63.05,63.13,63.03,63.12,19043.0,51.4049,51.4701,51.3886,51.462,19043.0
2017-07-10 10:50:00,63.11,63.15,63.09,63.11,21877.0,51.4538,51.4864,51.4375,51.4538,21877.0
2017-07-10 11:00:00,63.12,63.17,63.1,63.17,28956.0,51.462,51.5027,51.4457,51.5027,28956.0
2017-07-10 11:10:00,63.16,63.17,63.12,63.17,25903.0,51.4946,51.5027,51.462,51.5027,25903.0
2017-07-10 11:20:00,63.17,63.17,63.09,63.1,25605.0,51.5027,51.5027,51.4375,51.4457,25605.0
2017-07-10 11:30:00,63.09,63.1,62.99,63.01,51120.0,51.4375,51.4457,51.356,51.3723,51120.0
2017-07-10 11:40:00,63.01,63.04,63.0,63.04,38261.0,51.3723,51.3967,51.3641,51.3967,38261.0
2017-07-10 11:50:00,63.04,63.04,63.0,63.02,26916.0,51.3967,51.3967,51.3641,51.3804,26916.0
2017-07-10 12:00:00,63.02,63.12,62.98,63.11,122691.0,51.3804,51.462,51.3478,51.4538,122691.0
2017-07-10 12:10:00,63.11,63.19,63.09,63.1,43407.0,51.4538,51.519,51.4375,51.4457,43407.0
2017-07-10 12:20:00,63.11,63.15,63.1,63.13,34551.0,51.4538,51.4864,51.4457,51.4701,34551.0
2017-07-10 12:30:00,63.13,63.16,63.12,63.15,50642.0,51.4701,51.4946,51.462,51.4864,50642.0
2017-07-10 12:40:00,63.16,63.22,63.13,63.15,52207.0,51.4946,51.5435,51.4701,51.4864,52207.0
2017-07-10 12:50:00,63.14,63.27,63.13,63.27,140693.0,51.4783,51.5843,51.4701,51.5843,140693.0
2017-07-10 13:00:00,63.27,63.29,63.23,63.28,71885.0,51.5843,51.6006,51.5516,51.5924,71885.0
2017-07-10 13:10:00,63.28,63.28,63.06,63.06,189301.0,51.5924,51.5924,51.413,51.413,189301.0
2017-07-10 13:20:00,63.05,63.06,62.98,63.05,216379.0,51.4049,51.413,51.3478,51.4049,216379.0
2017-07-10 13:30:00,63.05,63.06,63.02,63.04,26619.0,51.4049,51.413,51.3804,51.3967,26619.0
2017-07-10 13:40:00,63.04,63.09,63.02,63.05,37422.0,51.3967,51.4375,51.3804,51.4049,37422.0
2017-07-10 13:50:00,63.06,63.09,63.03,63.09,28403.0,51.413,51.4375,51.3886,51.4375,28403.0
2017-07-10 14:00:00,63.09,63.09,63.05,63.06,114345.0,51.4375,51.4375,51.4049,51.413,114345.0
2017-07-10 14:10:00,63.06,63.12,63.06,63.11,33906.0,51.413,51.462,51.413,51.4538,33906.0
2017-07-10 14:20:00,63.1,63.12,63.05,63.1,31887.0,51.4457,51.462,51.4049,51.4457,31887.0
2017-07-10 14:30:00,63.1,63.13,63.08,63.12,37300.0,51.4457,51.4701,51.4294,51.462,37300.0
2017-07-10 14:40:00,63.12,63.17,63.11,63.16,41649.0,51.462,51.5027,51.4538,51.4946,41649.0
2017-07-10 14:50:00,63.17,63.19,63.15,63.18,91983.0,51.5027,51.519,51.4864,51.5109,91983.0
2017-07-10 15:00:00,63.18,63.22,63.18,63.21,64623.0,51.5109,51.5435,51.5109,51.5353,64623.0
2017-07-10 15:10:00,63.2,63.22,63.12,63.13,55208.0,51.5272,51.5435,51.462,51.4701,55208.0
2017-07-10 15:20:00,63.13,63.16,63.11,63.13,37924.0,51.4701,51.4946,51.4538,51.4701,37924.0
2017-07-10 15:30:00,63.13,63.18,63.1,63.18,68409.0,51.4701,51.5109,51.4457,51.5109,68409.0
2017-07-10 15:40:00,63.17,63.18,63.08,63.12,121096.0,51.5027,51.5109,51.4294,51.462,121096.0
2017-07-10 15:50:00,63.12,63.14,63.02,63.08,338357.0,51.462,51.4783,51.3804,51.4294,338357.0
2017-07-11 09:30:00,63.14,63.27,62.87,62.89,72148.0,51.4783,51.5843,51.2581,51.2744,72148.0
2017-07-11 09:40:00,62.89,62.98,62.79,62.85,43010.0,51.2744,51.3478,51.1929,51.2418,43010.0
2017-07-11 09:50:00,62.85,63.02,62.84,62.92,49244.0,51.2418,51.3804,51.2337,51.2989,49244.0
2017-07-11 10:00:00,62.93,63.04,62.92,62.96,39730.0,51.3071,51.3967,51.2989,51.3315,39730.0
2017-07-11 10:10:00,62.96,63.04,62.94,62.98,46460.0,51.3315,51.3967,51.3152,51.3478,46460.0
2017-07-11 10:20:00,62.98,63.03,62.97,63.02,80717.0,51.3478,51.3886,51.3397,51.3804,80717.0
2017-07-11 10:30:00,63.02,63.13,63.01,63.11,97758.0,51.3804,51.4701,51.3723,51.4538,97758.0
2017-07-11 10:40:00,63.11,63.22,63.1,63.22,95164.0,51.4538,51.5435,51.4457,51.5435,95164.0
2017-07-11 10:50:00,63.21,63.26,63.13,63.25,160451.0,51.5353,51.5761,51.4701,51.568,160451.0
2017-07-11 11:00:00,63.25,63.27,63.16,63.17,79352.0,51.568,51.5843,51.4946,51.5027,79352.0
2017-07-11 11:10:00,63.17,63.17,63.01,63.04,22206.0,51.5027,51.5027,51.3723,51.3967,22206.0
2017-07-11 11:20:00,63.03,63.04,62.73,62.82,62994.0,51.3886,51.3967,51.144,51.2174,62994.0
2017-07-11 11:30:00,62.82,62.97,62.79,62.89,53836.0,51.2174,51.3397,51.1929,51.2744,53836.0
2017-07-11 11:40:00,62.89,62.98,62.84,62.98,51066.0,51.2744,51.3478,51.2337,51.3478,51066.0
2017-07-11 11:50:00,62.98,63.03,62.95,62.97,33832.0,51.3478,51.3886,51.3234,51.3397,33832.0
2017-07-11 12:00:00,62.97,63.03,62.94,63.03,38921.0,51.3397,51.3886,51.3152,51.3886,38921.0
2017-07-11 12:10:00,63.02,63.03,62.97,62.99,33041.0,51.3804,51.3886,51.3397,51.356,33041.0
2017-07-11 12:20:00,62.99,63.05,62.97,63.03,39758.0,51.356,51.4049,51.3397,51.3886,39758.0
2017-07-11 12:30:00,63.04,63.05,62.96,62.96,28974.0,51.3967,51.4049,51.3315,51.3315,28974.0
2017-07-11 12:40:00,62.95,63.01,62.95,62.96,45019.0,51.3234,51.3723,51.3234,51.3315,45019.0
2017-07-11 12:50:00,62.96,63.07,62.96,63.03,24242.0,51.3315,51.4212,51.3315,51.3886,24242.0
2017-07-11 13:00:00,63.03,63.04,62.96,62.98,23969.0,51.3886,51.3967,51.3315,51.3478,23969.0
2017-07-11 13:10:00,62.97,62.99,62.93,62.93,31895.0,51.3397,51.356,51.3071,51.3071,31895.0
2017-07-11 13:20:00,62.93,62.97,62.89,62.89,53148.0,51.3071,51.3397,51.2744,51.2744,53148.0
2017-07-11 13:30:00,62.89,62.93,62.84,62.88,26449.0,51.2744,51.3071,51.2337,51.2663,26449.0
2017-07-11 13:40:00,62.88,62.99,62.87,62.99,33385.0,51.2663,51.356,51.2581,51.356,33385.0
2017-07-11 13:50:00,62.99,63.03,62.96,63.03,30270.0,51.356,51.3886,51.3315,51.3886,30270.0
2017-07-11 14:00:00,63.03,63.03,62.95,62.96,37963.0,51.3886,51.3886,51.3234,51.3315,37963.0
2017-07-11 14:10:00,62.97,62.99,62.91,62.92,39428.0,51.3397,51.356,51.2908,51.2989,39428.0
2017-07-11 14:20:00,62.91,62.97,62.91,62.95,36427.0,51.2908,51.3397,51.2908,51.3234,36427.0
2017-07-11 14:30:00,62.95,62.97,62.89,62.9,44840.0,51.3234,51.3397,51.2744,51.2826,44840.0
2017-07-11 14:40:00,62.89,62.91,62.87,62.87,52704.0,51.2744,51.2908,51.2581,51.2581,52704.0
2017-07-11 14:50:00,62.88,62.98,62.88,62.98,32117.0,51.2663,51.3478,51.2663,51.3478,32117.0
2017-07-11 15:00:00,62.98,62.98,62.92,62.98,33371.0,51.3478,51.3478,51.2989,51.3478,33371.0
2017-07-11 15:10:00,62.99,63.0,62.93,62.95,46606.0,51.356,51.3641,51.3071,51.3234,46606.0
2017-07-11 15:20:00,62.95,62.97,62.88,62.89,39436.0,51.3234,51.3397,51.2663,51.2744,39436.0
2017-07-11 15:30:00,62.89,62.97,62.88,62.94,68066.0,51.2744,51.3397,51.2663,51.3152,68066.0
2017-07-11 15:40:00,62.94,62.96,62.89,62.91,111988.0,51.3152,51.3315,51.2744,51.2908,111988.0
2017-07-11 15:50:00,62.9,62.92,62.85,62.89,283826.0,51.2826,51.2989,51.2418,51.2744,283826.0
2017-07-12 09:30:00,62.91,62.99,62.79,62.87,55302.0,51.2908,51.356,51.1929,51.2581,55302.0
2017-07-12 09:40:00,62.87,63.14,62.79,63.0,59580.0,51.2581,51.4783,51.1929,51.3641,59580.0
2017-07-12 09:50:00,62.99,63.18,62.96,63.18,38818.0,51.356,51.5109,51.3315,51.5109,38818.0
2017-07-12 10:00:00,63.18,63.59,63.16,63.43,159588.0,51.5109,51.8452,51.4946,51.7147,159588.0
2017-07-12 10:10:00,63.41,63.45,63.31,63.45,43567.0,51.6984,51.731,51.6169,51.731,43567.0
2017-07-12 10:20:00,63.44,63.46,63.29,63.31,81130.0,51.7229,51.7392,51.6006,51.6169,81130.0
2017-07-12 10:30:00,63.31,63.41,63.28,63.37,54202.0,51.6169,51.6984,51.5924,51.6658,54202.0
2017-07-12 10:40:00,63.38,63.39,63.31,63.36,66320.0,51.6739,51.6821,51.6169,51.6576,66320.0
2017-07-12 10:50:00,63.36,63.37,63.24,63.24,32398.0,51.6576,51.6658,51.5598,51.5598,32398.0
2017-07-12 11:00:00,63.24,63.3,63.22,63.25,30961.0,51.5598,51.6087,51.5435,51.568,30961.0
2017-07-12 11:10:00,63.25,63.32,63.24,63.31,46235.0,51.568,51.625,51.5598,51.6169,46235.0
2017-07-12 11:20:00,63.31,63.34,63.28,63.3,57010.0,51.6169,51.6413,51.5924,51.6087,57010.0
2017-07-12 11:30:00,63.31,63.39,63.3,63.35,52812.0,51.6169,51.6821,51.6087,51.6495,52812.0
2017-07-12 11:40:00,63.34,63.35,63.29,63.29,68434.0,51.6413,51.6495,51.6006,51.6006,68434.0
2017-07-12 11:50:00,63.29,63.3,63.25,63.29,29565.0,51.6006,51.6087,51.568,51.6006,29565.0
2017-07-12 12:00:00,63.29,63.34,63.25,63.33,35095.0,51.6006,51.6413,51.568,51.6332,35095.0
2017-07-12 12:10:00,63.33,63.34,63.17,63.2,29705.0,51.6332,51.6413,51.5027,51.5272,29705.0
2017-07-12 12:20:00,63.2,63.23,63.19,63.22,18765.0,51.5272,51.5516,51.519,51.5435,18765.0
2017-07-12 12:30:00,63.22,63.27,63.21,63.26,21280.0,51.5435,51.5843,51.5353,51.5761,21280.0
2017-07-12 12:40:00,63.26,63.27,63.19,63.25,42270.0,51.5761,51.5843,51.519,51.568,42270.0
2017-07-12 12:50:00,63.25,63.29,63.22,63.28,79859.0,51.568,51.6006,51.5435,51.5924,79859.0
2017-07-12 13:00:00,63.28,63.3,63.26,63.3,18794.0,51.5924,51.6087,51.5761,51.6087,18794.0
2017-07-12 13:10:00,63.3,63.31,63.26,63.28,26419.0,51.6087,51.6169,51.5761,51.5924,26419.0
2017-07-12 13:20:00,63.28,63.34,63.28,63.34,48645.0,51.5924,51.6413,51.5924,51.6413,48645.0
2017-07-12 13:30:00,63.33,63.34,63.3,63.32,52754.0,51.6332,51.6413,51.6087,51.625,52754.0
2017-07-12 13:40:00,63.33,63.4,63.33,63.39,55665.0,51.6332,51.6902,51.6332,51.6821,55665.0
2017-07-12 13:50:00,63.39,63.45,63.39,63.45,38397.0,51.6821,51.731,51.6821,51.731,38397.0
2017-07-12 14:00:00,63.45,63.45,63.4,63.44,59405.0,51.731,51.731,51.6902,51.7229,59405.0
2017-07-12 14:10:00,63.44,63.48,63.42,63.45,46510.0,51.7229,51.7555,51.7066,51.731,46510.0
2017-07-12 14:20:00,63.44,63.44,63.38,63.41,27397.0,51.7229,51.7229,51.6739,51.6984,27397.0
2017-07-12 14:30:00,63.41,63.41,63.34,63.34,22074.0,51.6984,51.6984,51.6413,51.6413,22074.0
2017-07-12 14:40:00,63.35,63.38,63.31,63.33,26761.0,51.6495,51.6739,51.6169,51.6332,26761.0
2017-07-12 14:50:00,63.33,63.36,63.3,63.33,48990.0,51.6332,51.6576,51.6087,51.6332,48990.0
2017-07-12 15:00:00,63.33,63.35,63.29,63.34,66418.0,51.6332,51.6495,51.6006,51.6413,66418.0
2017-07-12 15:10:00,63.34,63.34,63.28,63.29,65721.0,51.6413,51.6413,51.5924,51.6006,65721.0
2017-07-12 15:20:00,63.3,63.34,63.28,63.29,51609.0,51.6087,51.6413,51.5924,51.6006,51609.0
2017-07-12 15:30:00,63.3,63.31,63.24,63.24,68708.0,51.6087,51.6169,51.5598,51.5598,68708.0
2017-07-12 15:40:00,63.24,63.27,63.22,63.23,96893.0,51.5598,51.5843,51.5435,51.5516,96893.0
2017-07-12 15:50:00,63.24,63.25,63.15,63.2,286614.0,51.5598,51.568,51.4864,51.5272,286614.0
2017-07-13 09:30:00,63.36,63.44,63.18,63.42,54849.0,51.6576,51.7229,51.5109,51.7066,54849.0
2017-07-13 09:40:00,63.42,63.5,63.3,63.39,42231.0,51.7066,51.7718,51.6087,51.6821,42231.0
2017-07-13 09:50:00,63.39,63.57,63.35,63.48,72377.0,51.6821,51.8289,51.6495,51.7555,72377.0
2017-07-13 10:00:00,63.48,63.52,63.41,63.44,92147.0,51.7555,51.7881,51.6984,51.7229,92147.0
2017-07-13 10:10:00,63.44,63.48,63.41,63.48,90313.0,51.7229,51.7555,51.6984,51.7555,90313.0
2017-07-13 10:20:00,63.48,63.52,63.42,63.42,98964.0,51.7555,51.7881,51.7066,51.7066,98964.0
2017-07-13 10:30:00,63.42,63.46,63.37,63.4,68594.0,51.7066,51.7392,51.6658,51.6902,68594.0
2017-07-13 10:40:00,63.4,63.46,63.38,63.45,49949.0,51.6902,51.7392,51.6739,51.731,49949.0
2017-07-13 10:50:00,63.46,63.5,63.43,63.44,67151.0,51.7392,51.7718,51.7147,51.7229,67151.0
2017-07-13 11:00:00,63.45,63.54,63.43,63.5,132764.0,51.731,51.8044,51.7147,51.7718,132764.0
2017-07-13 11:10:00,63.51,63.73,63.49,63.68,160155.0,51.7799,51.9593,51.7636,51.9185,160155.0
2017-07-13 11:20:00,63.68,63.78,63.66,63.76,197263.0,51.9185,52.0001,51.9022,51.9838,197263.0
2017-07-13 11:30:00,63.77,63.8,63.73,63.8,64499.0,51.9919,52.0164,51.9593,52.0164,64499.0
2017-07-13 11:40:00,63.8,63.89,63.76,63.87,71222.0,52.0164,52.0897,51.9838,52.0734,71222.0
2017-07-13 11:50:00,63.86,63.92,63.86,63.89,65209.0,52.0653,52.1142,52.0653,52.0897,65209.0
2017-07-13 12:00:00,63.89,63.9,63.87,63.89,22852.0,52.0897,52.0979,52.0734,52.0897,22852.0
2017-07-13 12:10:00,63.89,63.93,63.88,63.92,67086.0,52.0897,52.1224,52.0816,52.1142,67086.0
2017-07-13 12:20:00,63.92,63.94,63.9,63.94,57813.0,52.1142,52.1305,52.0979,52.1305,57813.0
2017-07-13 12:30:00,63.94,63.99,63.93,63.96,63405.0,52.1305,52.1713,52.1224,52.1468,63405.0
2017-07-13 12:40:00,63.95,63.98,63.91,63.93,37464.0,52.1387,52.1631,52.1061,52.1224,37464.0
2017-07-13 12:50:00,63.93,63.96,63.9,63.96,37803.0,52.1224,52.1468,52.0979,52.1468,37803.0
2017-07-13 13:00:00,63.95,64.06,63.95,63.98,84919.0,52.1387,52.2284,52.1387,52.1631,84919.0
2017-07-13 13:10:00,63.98,63.99,63.94,63.98,34126.0,52.1631,52.1713,52.1305,52.1631,34126.0
2017-07-13 13:20:00,63.98,64.01,63.95,64.01,95585.0,52.1631,52.1876,52.1387,52.1876,95585.0
2017-07-13 13:30:00,64.0,64.05,64.0,64.04,61644.0,52.1794,52.2202,52.1794,52.212,61644.0
2017-07-13 13:40:00,64.05,64.12,64.04,64.1,72171.0,52.2202,52.2773,52.212,52.261,72171.0
2017-07-13 13:50:00,64.11,64.11,64.01,64.05,74036.0,52.2691,52.2691,52.1876,52.2202,74036.0
2017-07-13 14:00:00,64.04,64.08,64.02,64.05,79923.0,52.212,52.2447,52.1957,52.2202,79923.0
2017-07-13 14:10:00,64.06,64.14,64.05,64.1,133288.0,52.2284,52.2936,52.2202,52.261,133288.0
2017-07-13 14:20:00,64.1,64.21,64.1,64.2,162134.0,52.261,52.3506,52.261,52.3425,162134.0
2017-07-13 14:30:00,64.21,64.24,64.19,64.21,124039.0,52.3506,52.3751,52.3343,52.3506,124039.0
2017-07-13 14:40:00,64.22,64.29,64.21,64.27,151973.0,52.3588,52.4159,52.3506,52.3996,151973.0
2017-07-13 14:50:00,64.28,64.28,64.17,64.21,91241.0,52.4077,52.4077,52.318,52.3506,91241.0
2017-07-13 15:00:00,64.22,64.22,64.17,64.19,96753.0,52.3588,52.3588,52.318,52.3343,96753.0
2017-07-13 15:10:00,64.18,64.23,64.18,64.23,78086.0,52.3262,52.367,52.3262,52.367,78086.0
2017-07-13 15:20:00,64.23,64.26,64.21,64.21,203201.0,52.367,52.3914,52.3506,52.3506,203201.0
2017-07-13 15:30:00,64.21,64.23,64.15,64.17,162955.0,52.3506,52.367,52.3017,52.318,162955.0
2017-07-13 15:40:00,64.17,64.2,64.09,64.12,236679.0,52.318,52.3425,52.2528,52.2773,236679.0
2017-07-13 15:50:00,64.11,64.16,64.08,64.13,520837.0,52.2691,52.3099,52.2447,52.2854,520837.0
2017-07-14 09:30:00,63.83,63.86,63.49,63.82,116436.0,52.0408,52.0653,51.7636,52.0327,116436.0
2017-07-14 09:40:00,63.81,63.97,63.77,63.9,77877.0,52.0245,52.155,51.9919,52.0979,77877.0
2017-07-14 09:50:00,63.9,63.92,63.81,63.85,44350.0,52.0979,52.1142,52.0245,52.0571,44350.0
2017-07-14 10:00:00,63.86,63.94,63.82,63.93,68404.0,52.0653,52.1305,52.0327,52.1224,68404.0
2017-07-14 10:10:00,63.94,63.95,63.82,63.86,38638.0,52.1305,52.1387,52.0327,52.0653,38638.0
2017-07-14 10:20:00,63.86,63.94,63.84,63.85,33411.0,52.0653,52.1305,52.049,52.0571,33411.0
2017-07-14 10:30:00,63.85,63.86,63.8,63.82,34025.0,52.0571,52.0653,52.0164,52.0327,34025.0
2017-07-14 10:40:00,63.81,63.87,63.8,63.82,30028.0,52.0245,52.0734,52.0164,52.0327,30028.0
2017-07-14 10:50:00,63.8,63.92,63.8,63.9,45395.0,52.0164,52.1142,52.0164,52.0979,45395.0
2017-07-14 11:00:00,63.9,63.91,63.82,63.91,54974.0,52.0979,52.1061,52.0327,52.1061,54974.0
2017-07-14 11:10:00,63.92,63.94,63.88,63.89,34422.0,52.1142,52.1305,52.0816,52.0897,34422.0
2017-07-14 11:20:00,63.89,63.94,63.87,63.92,47516.0,52.0897,52.1305,52.0734,52.1142,47516.0
2017-07-14 11:30:00,63.91,63.95,63.89,63.94,42174.0,52.1061,52.1387,52.0897,52.1305,42174.0
2017-07-14 11:40:00,63.94,63.98,63.94,63.98,33079.0,52.1305,52.1631,52.1305,52.1631,33079.0
2017-07-14 11:50:00,63.97,63.98,63.88,63.89,35927.0,52.155,52.1631,52.0816,52.0897,35927.0
2017-07-14 12:00:00,63.9,63.9,63.84,63.87,29765.0,52.0979,52.0979,52.049,52.0734,29765.0
2017-07-14 12:10:00,63.87,63.99,63.86,63.96,62654.0,52.0734,52.1713,52.0653,52.1468,62654.0
2017-07-14 12:20:00,63.96,64.04,63.95,64.03,93777.0,52.1468,52.212,52.1387,52.2039,93777.0
2017-07-14 12:30:00,64.03,64.13,64.03,64.12,76305.0,52.2039,52.2854,52.2039,52.2773,76305.0
2017-07-14 12:40:00,64.12,64.14,64.04,64.06,34478.0,52.2773,52.2936,52.212,52.2284,34478.0
2017-07-14 12:50:00,64.06,64.14,64.06,64.09,65930.0,52.2284,52.2936,52.2284,52.2528,65930.0
2017-07-14 13:00:00,64.09,64.13,64.07,64.07,35150.0,52.2528,52.2854,52.2365,52.2365,35150.0
2017-07-14 13:10:00,64.07,64.1,64.04,64.08,50421.0,52.2365,52.261,52.212,52.2447,50421.0
2017-07-14 13:20:00,64.09,64.11,64.05,64.05,36762.0,52.2528,52.2691,52.2202,52.2202,36762.0
2017-07-14 13:30:00,64.06,64.11,64.03,64.07,34993.0,52.2284,52.2691,52.2039,52.2365,34993.0
2017-07-14 13:40:00,64.08,64.09,63.99,64.02,53706.0,52.2447,52.2528,52.1713,52.1957,53706.0
2017-07-14 13:50:00,64.02,64.07,64.0,64.06,27753.0,52.1957,52.2365,52.1794,52.2284,27753.0
2017-07-14 14:00:00,64.06,64.1,64.05,64.1,36715.0,52.2284,52.261,52.2202,52.261,36715.0
2017-07-14 14:10:00,64.09,64.12,64.09,64.11,25276.0,52.2528,52.2773,52.2528,52.2691,25276.0
2017-07-14 14:20:00,64.12,64.15,64.1,64.1,62979.0,52.2773,52.3017,52.261,52.261,62979.0
2017-07-14 14:30:00,64.11,64.12,64.07,64.11,56114.0,52.2691,52.2773,52.2365,52.2691,56114.0
2017-07-14 14:40:00,64.11,64.12,64.05,64.09,72914.0,52.2691,52.2773,52.2202,52.2528,72914.0
2017-07-14 14:50:00,64.08,64.09,64.03,64.05,20619.0,52.2447,52.2528,52.2039,52.2202,20619.0
2017-07-14 15:00:00,64.05,64.13,64.04,64.13,31459.0,52.2202,52.2854,52.212,52.2854,31459.0
2017-07-14 15:10:00,64.13,64.15,64.1,64.13,39139.0,52.2854,52.3017,52.261,52.2854,39139.0
2017-07-14 15:20:00,64.14,64.24,64.13,64.2,51641.0,52.2936,52.3751,52.2854,52.3425,51641.0
2017-07-14 15:30:00,64.21,64.23,64.16,64.2,50700.0,52.3506,52.367,52.3099,52.3425,50700.0
2017-07-14 15:40:00,64.2,64.21,64.11,64.12,181755.0,52.3425,52.3506,52.2691,52.2773,181755.0
2017-07-14 15:50:00,64.12,64.14,64.09,64.1,296660.0,52.2773,52.2936,52.2528,52.261,296660.0
2017-07-17 09:30:00,64.0,64.1,63.68,63.68,50839.0,52.1794,52.261,51.9185,51.9185,50839.0
2017-07-17 09:40:00,63.69,63.78,63.65,63.68,69852.0,51.9267,52.0001,51.8941,51.9185,69852.0
2017-07-17 09:50:00,63.68,63.69,63.55,63.55,93360.0,51.9185,51.9267,51.8125,51.8125,93360.0
2017-07-17 10:00:00,63.55,63.65,63.53,63.65,58561.0,51.8125,51.8941,51.7962,51.8941,58561.0
2017-07-17 10:10:00,63.66,63.66,63.58,63.59,64904.0,51.9022,51.9022,51.837,51.8452,64904.0
2017-07-17 10:20:00,63.59,63.68,63.59,63.68,44824.0,51.8452,51.9185,51.8452,51.9185,44824.0
2017-07-17 10:30:00,63.68,63.8,63.67,63.74,74112.0,51.9185,52.0164,51.9104,51.9675,74112.0
2017-07-17 10:40:00,63.74,63.9,63.73,63.9,61691.0,51.9675,52.0979,51.9593,52.0979,61691.0
2017-07-17 10:50:00,63.9,63.98,63.88,63.98,62877.0,52.0979,52.1631,52.0816,52.1631,62877.0
2017-07-17 11:00:00,63.98,64.01,63.93,63.96,43525.0,52.1631,52.1876,52.1224,52.1468,43525.0
2017-07-17 11:10:00,63.96,63.99,63.88,63.91,37146.0,52.1468,52.1713,52.0816,52.1061,37146.0
2017-07-17 11:20:00,63.9,63.99,63.89,63.98,44562.0,52.0979,52.1713,52.0897,52.1631,44562.0
2017-07-17 11:30:00,63.98,64.04,63.96,64.04,67083.0,52.1631,52.212,52.1468,52.212,67083.0
2017-07-17 11:40:00,64.03,64.08,64.01,64.02,66959.0,52.2039,52.2447,52.1876,52.1957,66959.0
2017-07-17 11:50:00,64.02,64.1,64.02,64.09,60321.0,52.1957,52.261,52.1957,52.2528,60321.0
2017-07-17 12:00:00,64.08,64.11,64.05,64.08,32770.0,52.2447,52.2691,52.2202,52.2447,32770.0
2017-07-17 12:10:00,64.07,64.09,64.06,64.06,16770.0,52.2365,52.2528,52.2284,52.2284,16770.0
2017-07-17 12:20:00,64.06,64.1,64.0,64.04,67922.0,52.2284,52.261,52.1794,52.212,67922.0
2017-07-17 12:30:00,64.04,64.09,64.03,64.06,19142.0,52.212,52.2528,52.2039,52.2284,19142.0
2017-07-17 12:40:00,64.06,64.08,64.0,64.07,88694.0,52.2284,52.2447,52.1794,52.2365,88694.0
2017-07-17 12:50:00,64.07,64.13,64.06,64.1,65979.0,52.2365,52.2854,52.2284,52.261,65979.0
2017-07-17 13:00:00,64.1,64.16,64.09,64.16,123598.0,52.261,52.3099,52.2528,52.3099,123598.0
2017-07-17 13:10:00,64.16,64.2,64.14,64.19,75881.0,52.3099,52.3425,52.2936,52.3343,75881.0
2017-07-17 13:20:00,64.19,64.2,64.11,64.17,66304.0,52.3343,52.3425,52.2691,52.318,66304.0
2017-07-17 13:30:00,64.16,64.2,64.13,64.16,36646.0,52.3099,52.3425,52.2854,52.3099,36646.0
2017-07-17 13:40:00,64.16,64.2,64.14,64.16,41456.0,52.3099,52.3425,52.2936,52.3099,41456.0
2017-07-17 13:50:00,64.16,64.2,64.14,64.19,33501.0,52.3099,52.3425,52.2936,52.3343,33501.0
2017-07-17 14:00:00,64.2,64.2,64.16,64.17,33164.0,52.3425,52.3425,52.3099,52.318,33164.0
2017-07-17 14:10:00,64.17,64.22,64.15,64.16,89291.0,52.318,52.3588,52.3017,52.3099,89291.0
2017-07-17 14:20:00,64.16,64.2,64.12,64.2,87280.0,52.3099,52.3425,52.2773,52.3425,87280.0
2017-07-17 14:30:00,64.19,64.2,64.13,64.15,160970.0,52.3343,52.3425,52.2854,52.3017,160970.0
2017-07-17 14:40:00,64.16,64.18,64.12,64.16,67199.0,52.3099,52.3262,52.2773,52.3099,67199.0
2017-07-17 14:50:00,64.16,64.17,64.07,64.09,114311.0,52.3099,52.318,52.2365,52.2528,114311.0
2017-07-17 15:00:00,64.09,64.09,64.03,64.06,92746.0,52.2528,52.2528,52.2039,52.2284,92746.0
2017-07-17 15:10:00,64.07,64.09,64.02,64.03,69821.0,52.2365,52.2528,52.1957,52.2039,69821.0
2017-07-17 15:20:00,64.03,64.08,64.01,64.02,116693.0,52.2039,52.2447,52.1876,52.1957,116693.0
2017-07-17 15:30:00,64.01,64.05,64.0,64.03,125170.0,52.1876,52.2202,52.1794,52.2039,125170.0
2017-07-17 15:40:00,64.03,64.05,63.99,64.02,91581.0,52.2039,52.2202,52.1713,52.1957,91581.0
2017-07-17 15:50:00,64.03,64.06,64.01,64.05,294154.0,52.2039,52.2284,52.1876,52.2202,294154.0
2017-07-18 09:30:00,63.83,64.0,63.69,63.99,95310.0,52.0408,52.1794,51.9267,52.1713,95310.0
2017-07-18 09:40:00,63.98,64.08,63.96,64.0,116417.0,52.1631,52.2447,52.1468,52.1794,116417.0
2017-07-18 09:50:00,63.99,64.05,63.79,63.8,161341.0,52.1713,52.2202,52.0082,52.0164,161341.0
2017-07-18 10:00:00,63.8,63.9,63.7,63.9,81042.0,52.0164,52.0979,51.9348,52.0979,81042.0
2017-07-18 10:10:00,63.9,64.04,63.86,64.03,102608.0,52.0979,52.212,52.0653,52.2039,102608.0
2017-07-18 10:20:00,64.04,64.04,63.79,63.79,70726.0,52.212,52.212,52.0082,52.0082,70726.0
2017-07-18 10:30:00,63.8,63.8,63.6,63.62,63374.0,52.0164,52.0164,51.8533,51.8696,63374.0
2017-07-18 10:40:00,63.62,63.62,63.51,63.55,91490.0,51.8696,51.8696,51.7799,51.8125,91490.0
2017-07-18 10:50:00,63.56,63.85,63.54,63.83,191904.0,51.8207,52.0571,51.8044,52.0408,191904.0
2017-07-18 11:00:00,63.83,63.9,63.75,63.87,181034.0,52.0408,52.0979,51.9756,52.0734,181034.0
2017-07-18 11:10:00,63.87,63.89,63.76,63.78,117392.0,52.0734,52.0897,51.9838,52.0001,117392.0
2017-07-18 11:20:00,63.79,63.85,63.77,63.83,31289.0,52.0082,52.0571,51.9919,52.0408,31289.0
2017-07-18 11:30:00,63.83,63.83,63.76,63.77,20783.0,52.0408,52.0408,51.9838,51.9919,20783.0
2017-07-18 11:40:00,63.76,63.76,63.69,63.69,59751.0,51.9838,51.9838,51.9267,51.9267,59751.0
2017-07-18 11:50:00,63.7,63.77,63.68,63.77,79267.0,51.9348,51.9919,51.9185,51.9919,79267.0
2017-07-18 12:00:00,63.76,63.8,63.71,63.72,100825.0,51.9838,52.0164,51.943,51.9511,100825.0
2017-07-18 12:10:00,63.73,63.8,63.68,63.79,131779.0,51.9593,52.0164,51.9185,52.0082,131779.0
2017-07-18 12:20:00,63.79,63.94,63.77,63.77,152611.0,52.0082,52.1305,51.9919,51.9919,152611.0
2017-07-18 12:30:00,63.77,63.82,63.75,63.75,52043.0,51.9919,52.0327,51.9756,51.9756,52043.0
2017-07-18 12:40:00,63.76,63.76,63.67,63.7,53796.0,51.9838,51.9838,51.9104,51.9348,53796.0
2017-07-18 12:50:00,63.69,63.7,63.64,63.67,24194.0,51.9267,51.9348,51.8859,51.9104,24194.0
2017-07-18 13:00:00,63.67,63.68,63.59,63.62,38431.0,51.9104,51.9185,51.8452,51.8696,38431.0
2017-07-18 13:10:00,63.62,63.69,63.61,63.69,21951.0,51.8696,51.9267,51.8615,51.9267,21951.0
2017-07-18 13:20:00,63.68,63.68,63.63,63.64,39380.0,51.9185,51.9185,51.8778,51.8859,39380.0
2017-07-18 13:30:00,63.64,63.71,63.64,63.71,30187.0,51.8859,51.943,51.8859,51.943,30187.0
2017-07-18 13:40:00,63.7,63.72,63.68,63.7,51855.0,51.9348,51.9511,51.9185,51.9348,51855.0
2017-07-18 13:50:00,63.7,63.74,63.69,63.73,51460.0,51.9348,51.9675,51.9267,51.9593,51460.0
2017-07-18 14:00:00,63.73,63.73,63.63,63.66,69356.0,51.9593,51.9593,51.8778,51.9022,69356.0
2017-07-18 14:10:00,63.66,63.71,63.65,63.71,51074.0,51.9022,51.943,51.8941,51.943,51074.0
2017-07-18 14:20:00,63.71,63.74,63.64,63.71,100221.0,51.943,51.9675,51.8859,51.943,100221.0
2017-07-18 14:30:00,63.71,63.74,63.7,63.73,31408.0,51.943,51.9675,51.9348,51.9593,31408.0
2017-07-18 14:40:00,63.72,63.78,63.71,63.77,55977.0,51.9511,52.0001,51.943,51.9919,55977.0
2017-07-18 14:50:00,63.77,63.78,63.73,63.73,35073.0,51.9919,52.0001,51.9593,51.9593,35073.0
2017-07-18 15:00:00,63.74,63.76,63.71,63.71,49728.0,51.9675,51.9838,51.943,51.943,49728.0
2017-07-18 15:10:00,63.71,63.78,63.71,63.77,54834.0,51.943,52.0001,51.943,51.9919,54834.0
2017-07-18 15:20:00,63.77,63.8,63.75,63.77,51388.0,51.9919,52.0164,51.9756,51.9919,51388.0
2017-07-18 15:30:00,63.77,63.84,63.75,63.84,75703.0,51.9919,52.049,51.9756,52.049,75703.0
2017-07-18 15:40:00,63.84,63.85,63.76,63.79,150153.0,52.049,52.0571,51.9838,52.0082,150153.0
2017-07-18 15:50:00,63.79,63.88,63.79,63.87,329678.0,52.0082,52.0816,52.0082,52.0734,329678.0
2017-07-19 09:30:00,63.92,63.92,63.73,63.82,39880.0,52.1142,52.1142,51.9593,52.0327,39880.0
2017-07-19 09:40:00,63.84,63.95,63.8,63.91,56417.0,52.049,52.1387,52.0164,52.1061,56417.0
2017-07-19 09:50:00,63.9,63.94,63.88,63.89,55414.0,52.0979,52.1305,52.0816,52.0897,55414.0
2017-07-19 10:00:00,63.89,63.96,63.89,63.94,39276.0,52.0897,52.1468,52.0897,52.1305,39276.0
2017-07-19 10:10:00,63.94,63.95,63.9,63.93,26524.0,52.1305,52.1387,52.0979,52.1224,26524.0
2017-07-19 10:20:00,63.93,63.98,63.91,63.94,42796.0,52.1224,52.1631,52.1061,52.1305,42796.0
2017-07-19 10:30:00,63.94,64.04,63.9,63.98,97284.0,52.1305,52.212,52.0979,52.1631,97284.0
2017-07-19 10:40:00,63.99,64.0,63.91,63.95,39777.0,52.1713,52.1794,52.1061,52.1387,39777.0
2017-07-19 10:50:00,63.95,64.01,63.94,63.99,101629.0,52.1387,52.1876,52.1305,52.1713,101629.0
2017-07-19 11:00:00,63.99,64.09,63.98,64.05,111417.0,52.1713,52.2528,52.1631,52.2202,111417.0
2017-07-19 11:10:00,64.05,64.1,64.02,64.05,66925.0,52.2202,52.261,52.1957,52.2202,66925.0
2017-07-19 11:20:00,64.04,64.05,64.0,64.0,47183.0,52.212,52.2202,52.1794,52.1794,47183.0
2017-07-19 11:30:00,64.01,64.09,64.01,64.07,37408.0,52.1876,52.2528,52.1876,52.2365,37408.0
2017-07-19 11:40:00,64.06,64.09,64.05,64.06,29724.0,52.2284,52.2528,52.2202,52.2284,29724.0
2017-07-19 11:50:00,64.06,64.07,64.01,64.04,39667.0,52.2284,52.2365,52.1876,52.212,39667.0
2017-07-19 12:00:00,64.04,64.1,64.04,64.08,49246.0,52.212,52.261,52.212,52.2447,49246.0
2017-07-19 12:10:00,64.08,64.08,64.05,64.05,19687.0,52.2447,52.2447,52.2202,52.2202,19687.0
2017-07-19 12:20:00,64.05,64.07,64.05,64.05,37589.0,52.2202,52.2365,52.2202,52.2202,37589.0
2017-07-19 12:30:00,64.06,64.08,64.04,64.05,88093.0,52.2284,52.2447,52.212,52.2202,88093.0
2017-07-19 12:40:00,64.05,64.07,63.98,64.0,37388.0,52.2202,52.2365,52.1631,52.1794,37388.0
2017-07-19 12:50:00,64.0,64.04,63.99,64.03,38149.0,52.1794,52.212,52.1713,52.2039,38149.0
2017-07-19 13:00:00,64.03,64.05,64.02,64.02,16853.0,52.2039,52.2202,52.1957,52.1957,16853.0
2017-07-19 13:10:00,64.02,64.04,63.99,64.03,31935.0,52.1957,52.212,52.1713,52.2039,31935.0
2017-07-19 13:20:00,64.03,64.03,63.98,64.02,90355.0,52.2039,52.2039,52.1631,52.1957,90355.0
2017-07-19 13:30:00,64.01,64.06,63.99,64.03,31803.0,52.1876,52.2284,52.1713,52.2039,31803.0
2017-07-19 13:40:00,64.03,64.07,64.02,64.07,34369.0,52.2039,52.2365,52.1957,52.2365,34369.0
2017-07-19 13:50:00,64.06,64.07,64.04,64.04,53577.0,52.2284,52.2365,52.212,52.212,53577.0
2017-07-19 14:00:00,64.04,64.06,64.0,64.03,29988.0,52.212,52.2284,52.1794,52.2039,29988.0
2017-07-19 14:10:00,64.02,64.04,63.97,64.01,36004.0,52.1957,52.212,52.155,52.1876,36004.0
2017-07-19 14:20:00,64.01,64.07,64.0,64.07,81931.0,52.1876,52.2365,52.1794,52.2365,81931.0
2017-07-19 14:30:00,64.07,64.11,64.03,64.03,84316.0,52.2365,52.2691,52.2039,52.2039,84316.0
2017-07-19 14:40:00,64.03,64.04,64.01,64.03,32038.0,52.2039,52.212,52.1876,52.2039,32038.0
2017-07-19 14:50:00,64.04,64.06,64.03,64.06,17037.0,52.212,52.2284,52.2039,52.2284,17037.0
2017-07-19 15:00:00,64.05,64.09,64.02,64.09,45432.0,52.2202,52.2528,52.1957,52.2528,45432.0
2017-07-19 15:10:00,64.09,64.12,64.07,64.11,35290.0,52.2528,52.2773,52.2365,52.2691,35290.0
2017-07-19 15:20:00,64.11,64.17,64.1,64.15,57621.0,52.2691,52.318,52.261,52.3017,57621.0
2017-07-19 15:30:00,64.16,64.17,64.13,64.14,83046.0,52.3099,52.318,52.2854,52.2936,83046.0
2017-07-19 15:40:00,64.13,64.17,64.13,64.14,100444.0,52.2854,52.318,52.2854,52.2936,100444.0
2017-07-19 15:50:00,64.15,64.19,64.14,64.18,336824.0,52.3017,52.3343,52.2936,52.3262,336824.0
2017-07-20 09:30:00,64.22,64.22,64.01,64.15,105527.0,52.3588,52.3588,52.1876,52.3017,105527.0
2017-07-20 09:40:00,64.16,64.2,64.08,64.1,33750.0,52.3099,52.3425,52.2447,52.261,33750.0
2017-07-20 09:50:00,64.1,64.21,64.09,64.17,70872.0,52.261,52.3506,52.2528,52.318,70872.0
2017-07-20 10:00:00,64.17,64.21,64.1,64.12,38801.0,52.318,52.3506,52.261,52.2773,38801.0
2017-07-20 10:10:00,64.11,64.21,64.1,64.18,57055.0,52.2691,52.3506,52.261,52.3262,57055.0
2017-07-20 10:20:00,64.18,64.22,64.16,64.17,47897.0,52.3262,52.3588,52.3099,52.318,47897.0
2017-07-20 10:30:00,64.17,64.18,63.9,63.91,130915.0,52.318,52.3262,52.0979,52.1061,130915.0
2017-07-20 10:40:00,63.9,63.95,63.81,63.94,52745.0,52.0979,52.1387,52.0245,52.1305,52745.0
2017-07-20 10:50:00,63.94,64.11,63.93,64.06,47391.0,52.1305,52.2691,52.1224,52.2284,47391.0
2017-07-20 11:00:00,64.06,64.12,64.04,64.05,64311.0,52.2284,52.2773,52.212,52.2202,64311.0
2017-07-20 11:10:00,64.06,64.11,64.04,64.09,58397.0,52.2284,52.2691,52.212,52.2528,58397.0
2017-07-20 11:20:00,64.09,64.1,63.98,64.09,79006.0,52.2528,52.261,52.1631,52.2528,79006.0
2017-07-20 11:30:00,64.09,64.1,63.99,64.05,52522.0,52.2528,52.261,52.1713,52.2202,52522.0
2017-07-20 11:40:00,64.05,64.12,64.04,64.1,52766.0,52.2202,52.2773,52.212,52.261,52766.0
2017-07-20 11:50:00,64.09,64.13,64.09,64.11,40125.0,52.2528,52.2854,52.2528,52.2691,40125.0
2017-07-20 12:00:00,64.1,64.13,64.07,64.12,48509.0,52.261,52.2854,52.2365,52.2773,48509.0
2017-07-20 12:10:00,64.11,64.13,64.08,64.11,62573.0,52.2691,52.2854,52.2447,52.2691,62573.0
2017-07-20 12:20:00,64.11,64.18,64.1,64.15,60606.0,52.2691,52.3262,52.261,52.3017,60606.0
2017-07-20 12:30:00,64.15,64.17,64.12,64.14,48310.0,52.3017,52.318,52.2773,52.2936,48310.0
2017-07-20 12:40:00,64.14,64.15,64.11,64.14,85955.0,52.2936,52.3017,52.2691,52.2936,85955.0
2017-07-20 12:50:00,64.14,64.16,64.13,64.14,36817.0,52.2936,52.3099,52.2854,52.2936,36817.0
2017-07-20 13:00:00,64.13,64.17,64.1,64.15,51234.0,52.2854,52.318,52.261,52.3017,51234.0
2017-07-20 13:10:00,64.16,64.19,64.15,64.18,64836.0,52.3099,52.3343,52.3017,52.3262,64836.0
2017-07-20 13:20:00,64.18,64.2,64.17,64.2,67962.0,52.3262,52.3425,52.318,52.3425,67962.0
2017-07-20 13:30:00,64.2,64.22,64.18,64.21,74992.0,52.3425,52.3588,52.3262,52.3506,74992.0
2017-07-20 13:40:00,64.21,64.25,64.2,64.23,50039.0,52.3506,52.3833,52.3425,52.367,50039.0
2017-07-20 13:50:00,64.23,64.26,64.23,64.24,45257.0,52.367,52.3914,52.367,52.3751,45257.0
2017-07-20 14:00:00,64.24,64.31,64.22,64.3,97443.0,52.3751,52.4322,52.3588,52.424,97443.0
2017-07-20 14:10:00,64.3,64.33,64.29,64.31,58518.0,52.424,52.4485,52.4159,52.4322,58518.0
2017-07-20 14:20:00,64.3,64.32,64.29,64.3,38823.0,52.424,52.4403,52.4159,52.424,38823.0
2017-07-20 14:30:00,64.3,64.32,64.29,64.3,46501.0,52.424,52.4403,52.4159,52.424,46501.0
2017-07-20 14:40:00,64.3,64.35,64.29,64.32,58787.0,52.424,52.4648,52.4159,52.4403,58787.0
2017-07-20 14:50:00,64.31,64.33,64.3,64.31,27233.0,52.4322,52.4485,52.424,52.4322,27233.0
2017-07-20 15:00:00,64.31,64.34,64.26,64.27,50588.0,52.4322,52.4566,52.3914,52.3996,50588.0
2017-07-20 15:10:00,64.27,64.31,64.25,64.26,47292.0,52.3996,52.4322,52.3833,52.3914,47292.0
2017-07-20 15:20:00,64.25,64.29,64.23,64.28,50154.0,52.3833,52.4159,52.367,52.4077,50154.0
2017-07-20 15:30:00,64.27,64.27,64.23,64.24,65871.0,52.3996,52.3996,52.367,52.3751,65871.0
2017-07-20 15:40:00,64.24,64.3,64.24,64.27,175389.0,52.3751,52.424,52.3751,52.3996,175389.0
2017-07-20 15:50:00,64.27,64.3,64.24,64.25,489926.0,52.3996,52.424,52.3751,52.3833,489926.0
2017-07-21 09:30:00,64.16,64.28,64.12,64.13,289347.0,52.3099,52.4077,52.2773,52.2854,289347.0
2017-07-21 09:40:00,64.12,64.17,64.02,64.11,73461.0,52.2773,52.318,52.1957,52.2691,73461.0
2017-07-21 09:50:00,64.11,64.11,63.96,63.97,152965.0,52.2691,52.2691,52.1468,52.155,152965.0
2017-07-21 10:00:00,63.97,63.98,63.89,63.91,92801.0,52.155,52.1631,52.0897,52.1061,92801.0
2017-07-21 10:10:00,63.91,64.01,63.87,63.95,55858.0,52.1061,52.1876,52.0734,52.1387,55858.0
2017-07-21 10:20:00,63.95,64.04,63.93,63.97,38900.0,52.1387,52.212,52.1224,52.155,38900.0
2017-07-21 10:30:00,63.98,63.99,63.86,63.87,246261.0,52.1631,52.1713,52.0653,52.0734,246261.0
2017-07-21 10:40:00,63.87,63.99,63.86,63.99,58697.0,52.0734,52.1713,52.0653,52.1713,58697.0
2017-07-21 10:50:00,63.99,64.0,63.91,63.93,124081.0,52.1713,52.1794,52.1061,52.1224,124081.0
2017-07-21 11:00:00,63.93,64.06,63.93,64.02,54784.0,52.1224,52.2284,52.1224,52.1957,54784.0
2017-07-21 11:10:00,64.02,64.08,63.97,63.99,34065.0,52.1957,52.2447,52.155,52.1713,34065.0
2017-07-21 11:20:00,63.98,63.98,63.91,63.91,135470.0,52.1631,52.1631,52.1061,52.1061,135470.0
2017-07-21 11:30:00,63.92,63.97,63.87,63.97,61007.0,52.1142,52.155,52.0734,52.155,61007.0
2017-07-21 11:40:00,63.97,63.99,63.93,63.94,30298.0,52.155,52.1713,52.1224,52.1305,30298.0
2017-07-21 11:50:00,63.94,63.98,63.93,63.98,60358.0,52.1305,52.1631,52.1224,52.1631,60358.0
2017-07-21 12:00:00,63.99,64.01,63.96,63.99,28737.0,52.1713,52.1876,52.1468,52.1713,28737.0
2017-07-21 12:10:00,63.99,63.99,63.95,63.96,39453.0,52.1713,52.1713,52.1387,52.1468,39453.0
2017-07-21 12:20:00,63.95,63.99,63.93,63.95,31770.0,52.1387,52.1713,52.1224,52.1387,31770.0
2017-07-21 12:30:00,63.94,64.0,63.91,64.0,31802.0,52.1305,52.1794,52.1061,52.1794,31802.0
2017-07-21 12:40:00,64.0,64.0,63.96,63.98,23103.0,52.1794,52.1794,52.1468,52.1631,23103.0
2017-07-21 12:50:00,63.97,64.0,63.96,63.99,126166.0,52.155,52.1794,52.1468,52.1713,126166.0
2017-07-21 13:00:00,63.99,64.02,63.98,64.01,32490.0,52.1713,52.1957,52.1631,52.1876,32490.0
2017-07-21 13:10:00,64.01,64.04,64.0,64.02,20795.0,52.1876,52.212,52.1794,52.1957,20795.0
2017-07-21 13:20:00,64.02,64.05,63.99,64.04,69221.0,52.1957,52.2202,52.1713,52.212,69221.0
2017-07-21 13:30:00,64.05,64.13,64.04,64.11,25898.0,52.2202,52.2854,52.212,52.2691,25898.0
2017-07-21 13:40:00,64.12,64.14,64.09,64.12,34363.0,52.2773,52.2936,52.2528,52.2773,34363.0
2017-07-21 13:50:00,64.11,64.11,64.04,64.07,55564.0,52.2691,52.2691,52.212,52.2365,55564.0
2017-07-21 14:00:00,64.08,64.12,64.07,64.08,20790.0,52.2447,52.2773,52.2365,52.2447,20790.0
2017-07-21 14:10:00,64.09,64.1,64.06,64.09,23550.0,52.2528,52.261,52.2284,52.2528,23550.0
2017-07-21 14:20:00,64.09,64.11,64.08,64.11,31915.0,52.2528,52.2691,52.2447,52.2691,31915.0
2017-07-21 14:30:00,64.1,64.11,64.08,64.11,21453.0,52.261,52.2691,52.2447,52.2691,21453.0
2017-07-21 14:40:00,64.09,64.11,64.08,64.09,18911.0,52.2528,52.2691,52.2447,52.2528,18911.0
2017-07-21 14:50:00,64.09,64.13,64.09,64.11,28316.0,52.2528,52.2854,52.2528,52.2691,28316.0
2017-07-21 15:00:00,64.1,64.11,64.07,64.08,36310.0,52.261,52.2691,52.2365,52.2447,36310.0
2017-07-21 15:10:00,64.08,64.11,64.07,64.11,28924.0,52.2447,52.2691,52.2365,52.2691,28924.0
2017-07-21 15:20:00,64.1,64.11,64.05,64.06,64295.0,52.261,52.2691,52.2202,52.2284,64295.0
2017-07-21 15:30:00,64.06,64.12,64.06,64.1,100962.0,52.2284,52.2773,52.2284,52.261,100962.0
2017-07-21 15:40:00,64.09,64.18,64.09,64.17,125922.0,52.2528,52.3262,52.2528,52.318,125922.0
2017-07-21 15:50:00,64.18,64.21,64.16,64.19,319730.0,52.3262,52.3506,52.3099,52.3343,319730.0
2017-07-24 09:30:00,64.2,64.24,64.11,64.18,49810.0,52.3425,52.3751,52.2691,52.3262,49810.0
2017-07-24 09:40:00,64.18,64.18,64.05,64.09,18740.0,52.3262,52.3262,52.2202,52.2528,18740.0
2017-07-24 09:50:00,64.09,64.19,64.06,64.16,35317.0,52.2528,52.3343,52.2284,52.3099,35317.0
2017-07-24 10:00:00,64.17,64.24,64.13,64.22,43198.0,52.318,52.3751,52.2854,52.3588,43198.0
2017-07-24 10:10:00,64.23,64.28,64.16,64.28,57556.0,52.367,52.4077,52.3099,52.4077,57556.0
2017-07-24 10:20:00,64.27,64.34,64.26,64.28,44757.0,52.3996,52.4566,52.3914,52.4077,44757.0
2017-07-24 10:30:00,64.27,64.35,64.27,64.34,53286.0,52.3996,52.4648,52.3996,52.4566,53286.0
2017-07-24 10:40:00,64.34,64.36,64.31,64.34,53326.0,52.4566,52.4729,52.4322,52.4566,53326.0
2017-07-24 10:50:00,64.34,64.39,64.27,64.3,101374.0,52.4566,52.4974,52.3996,52.424,101374.0
2017-07-24 11:00:00,64.31,64.36,64.3,64.33,63464.0,52.4322,52.4729,52.424,52.4485,63464.0
2017-07-24 11:10:00,64.33,64.37,64.3,64.31,68707.0,52.4485,52.4811,52.424,52.4322,68707.0
2017-07-24 11:20:00,64.31,64.31,64.22,64.24,66054.0,52.4322,52.4322,52.3588,52.3751,66054.0
2017-07-24 11:30:00,64.25,64.3,64.24,64.28,28927.0,52.3833,52.424,52.3751,52.4077,28927.0
2017-07-24 11:40:00,64.29,64.31,64.26,64.27,50481.0,52.4159,52.4322,52.3914,52.3996,50481.0
2017-07-24 11:50:00,64.27,64.28,64.26,64.28,23913.0,52.3996,52.4077,52.3914,52.4077,23913.0
2017-07-24 12:00:00,64.28,64.31,64.27,64.3,17130.0,52.4077,52.4322,52.3996,52.424,17130.0
2017-07-24 12:10:00,64.3,64.32,64.28,64.31,42958.0,52.424,52.4403,52.4077,52.4322,42958.0
2017-07-24 12:20:00,64.31,64.35,64.29,64.33,54619.0,52.4322,52.4648,52.4159,52.4485,54619.0
2017-07-24 12:30:00,64.33,64.35,64.32,64.32,19529.0,52.4485,52.4648,52.4403,52.4403,19529.0
2017-07-24 12:40:00,64.32,64.34,64.3,64.3,12168.0,52.4403,52.4566,52.424,52.424,12168.0
2017-07-24 12:50:00,64.3,64.35,64.29,64.33,24672.0,52.424,52.4648,52.4159,52.4485,24672.0
2017-07-24 13:00:00,64.32,64.36,64.32,64.35,16348.0,52.4403,52.4729,52.4403,52.4648,16348.0
2017-07-24 13:10:00,64.35,64.38,64.35,64.38,15890.0,52.4648,52.4892,52.4648,52.4892,15890.0
2017-07-24 13:20:00,64.38,64.43,64.37,64.42,25838.0,52.4892,52.53,52.4811,52.5219,25838.0
2017-07-24 13:30:00,64.41,64.42,64.39,64.41,15053.0,52.5137,52.5219,52.4974,52.5137,15053.0
2017-07-24 13:40:00,64.41,64.42,64.35,64.38,18495.0,52.5137,52.5219,52.4648,52.4892,18495.0
2017-07-24 13:50:00,64.39,64.4,64.35,64.36,29593.0,52.4974,52.5056,52.4648,52.4729,29593.0
2017-07-24 14:00:00,64.36,64.37,64.32,64.35,29631.0,52.4729,52.4811,52.4403,52.4648,29631.0
2017-07-24 14:10:00,64.34,64.41,64.32,64.38,50881.0,52.4566,52.5137,52.4403,52.4892,50881.0
2017-07-24 14:20:00,64.39,64.43,64.38,64.4,20881.0,52.4974,52.53,52.4892,52.5056,20881.0
2017-07-24 14:30:00,64.4,64.44,64.4,64.42,31207.0,52.5056,52.5382,52.5056,52.5219,31207.0
2017-07-24 14:40:00,64.43,64.44,64.4,64.42,22021.0,52.53,52.5382,52.5056,52.5219,22021.0
2017-07-24 14:50:00,64.42,64.47,64.41,64.45,46670.0,52.5219,52.5626,52.5137,52.5463,46670.0
2017-07-24 15:00:00,64.45,64.48,64.45,64.45,29611.0,52.5463,52.5708,52.5463,52.5463,29611.0
2017-07-24 15:10:00,64.45,64.46,64.36,64.42,55543.0,52.5463,52.5545,52.4729,52.5219,55543.0
2017-07-24 15:20:00,64.41,64.48,64.41,64.48,37806.0,52.5137,52.5708,52.5137,52.5708,37806.0
2017-07-24 15:30:00,64.47,64.53,64.47,64.5,99647.0,52.5626,52.6115,52.5626,52.5871,99647.0
2017-07-24 15:40:00,64.51,64.6,64.5,64.59,230797.0,52.5952,52.6686,52.5871,52.6605,230797.0
2017-07-24 15:50:00,64.59,64.62,64.52,64.56,598839.0,52.6605,52.6849,52.6034,52.636,598839.0
2017-07-25 09:30:00,64.94,65.0,64.91,64.99,173150.0,52.9458,52.9947,52.9214,52.9866,173150.0
2017-07-25 09:40:00,65.0,65.19,64.96,65.17,124574.0,52.9947,53.1496,52.9621,53.1333,124574.0
2017-07-25 09:50:00,65.17,65.21,65.12,65.16,96263.0,53.1333,53.1659,53.0926,53.1252,96263.0
2017-07-25 10:00:00,65.16,65.19,65.14,65.16,59337.0,53.1252,53.1496,53.1089,53.1252,59337.0
2017-07-25 10:10:00,65.16,65.2,65.05,65.2,52251.0,53.1252,53.1578,53.0355,53.1578,52251.0
2017-07-25 10:20:00,65.2,65.24,65.11,65.14,42883.0,53.1578,53.1904,53.0844,53.1089,42883.0
2017-07-25 10:30:00,65.15,65.22,65.12,65.18,78256.0,53.117,53.1741,53.0926,53.1415,78256.0
2017-07-25 10:40:00,65.19,65.25,65.18,65.21,62078.0,53.1496,53.1986,53.1415,53.1659,62078.0
2017-07-25 10:50:00,65.21,65.28,65.16,65.28,155956.0,53.1659,53.223,53.1252,53.223,155956.0
2017-07-25 11:00:00,65.26,65.28,65.26,65.27,152528.0,53.2067,53.223,53.2067,53.2149,152528.0
2017-07-25 11:10:00,65.27,65.34,65.26,65.31,104201.0,53.2149,53.2719,53.2067,53.2475,104201.0
2017-07-25 11:20:00,65.31,65.32,65.26,65.32,75235.0,53.2475,53.2556,53.2067,53.2556,75235.0
2017-07-25 11:30:00,65.32,65.33,65.25,65.28,74672.0,53.2556,53.2638,53.1986,53.223,74672.0
2017-07-25 11:40:00,65.28,65.32,65.26,65.3,226351.0,53.223,53.2556,53.2067,53.2393,226351.0
2017-07-25 11:50:00,65.3,65.33,65.28,65.31,46642.0,53.2393,53.2638,53.223,53.2475,46642.0
2017-07-25 12:00:00,65.31,65.33,65.27,65.3,84494.0,53.2475,53.2638,53.2149,53.2393,84494.0
2017-07-25 12:10:00,65.31,65.34,65.3,65.33,44845.0,53.2475,53.2719,53.2393,53.2638,44845.0
2017-07-25 12:20:00,65.34,65.42,65.32,65.4,81045.0,53.2719,53.3372,53.2556,53.3209,81045.0
2017-07-25 12:30:00,65.4,65.41,65.29,65.3,74037.0,53.3209,53.329,53.2312,53.2393,74037.0
2017-07-25 12:40:00,65.3,65.33,65.25,65.31,68624.0,53.2393,53.2638,53.1986,53.2475,68624.0
2017-07-25 12:50:00,65.3,65.33,65.3,65.31,46126.0,53.2393,53.2638,53.2393,53.2475,46126.0
2017-07-25 13:00:00,65.31,65.32,65.25,65.3,60839.0,53.2475,53.2556,53.1986,53.2393,60839.0
2017-07-25 13:10:00,65.3,65.33,65.28,65.31,70483.0,53.2393,53.2638,53.223,53.2475,70483.0
2017-07-25 13:20:00,65.3,65.34,65.3,65.33,39196.0,53.2393,53.2719,53.2393,53.2638,39196.0
2017-07-25 13:30:00,65.34,65.36,65.33,65.36,59440.0,53.2719,53.2882,53.2638,53.2882,59440.0
2017-07-25 13:40:00,65.35,65.36,65.32,65.35,69760.0,53.2801,53.2882,53.2556,53.2801,69760.0
2017-07-25 13:50:00,65.35,65.4,65.34,65.37,46113.0,53.2801,53.3209,53.2719,53.2964,46113.0
2017-07-25 14:00:00,65.38,65.39,65.33,65.35,51431.0,53.3046,53.3127,53.2638,53.2801,51431.0
2017-07-25 14:10:00,65.35,65.36,65.29,65.34,92124.0,53.2801,53.2882,53.2312,53.2719,92124.0
2017-07-25 14:20:00,65.35,65.41,65.34,65.37,47387.0,53.2801,53.329,53.2719,53.2964,47387.0
2017-07-25 14:30:00,65.37,65.38,65.31,65.35,63012.0,53.2964,53.3046,53.2475,53.2801,63012.0
2017-07-25 14:40:00,65.34,65.35,65.31,65.34,40554.0,53.2719,53.2801,53.2475,53.2719,40554.0
2017-07-25 14:50:00,65.34,65.37,65.32,65.36,544761.0,53.2719,53.2964,53.2556,53.2882,544761.0
2017-07-25 15:00:00,65.36,65.4,65.35,65.4,81912.0,53.2882,53.3209,53.2801,53.3209,81912.0
2017-07-25 15:10:00,65.4,65.41,65.37,65.37,56495.0,53.3209,53.329,53.2964,53.2964,56495.0
2017-07-25 15:20:00,65.38,65.4,65.37,65.37,145327.0,53.3046,53.3209,53.2964,53.2964,145327.0
2017-07-25 15:30:00,65.37,65.37,65.31,65.31,87159.0,53.2964,53.2964,53.2475,53.2475,87159.0
2017-07-25 15:40:00,65.31,65.31,65.22,65.23,195773.0,53.2475,53.2475,53.1741,53.1823,195773.0
2017-07-25 15:50:00,65.23,65.33,65.19,65.31,526770.0,53.1823,53.2638,53.1496,53.2475,526770.0
2017-07-26 09:30:00,65.39,65.39,65.19,65.37,83207.0,53.3127,53.3127,53.1496,53.2964,83207.0
2017-07-26 09:40:00,65.37,65.4,65.25,65.29,52683.0,53.2964,53.3209,53.1986,53.2312,52683.0
2017-07-26 09:50:00,65.29,65.37,65.29,65.31,47182.0,53.2312,53.2964,53.2312,53.2475,47182.0
2017-07-26 10:00:00,65.31,65.41,65.31,65.4,40356.0,53.2475,53.329,53.2475,53.3209,40356.0
2017-07-26 10:10:00,65.39,65.48,65.37,65.41,64883.0,53.3127,53.3861,53.2964,53.329,64883.0
2017-07-26 10:20:00,65.41,65.44,65.28,65.3,42251.0,53.329,53.3535,53.223,53.2393,42251.0
2017-07-26 10:30:00,65.31,65.33,65.25,65.29,70234.0,53.2475,53.2638,53.1986,53.2312,70234.0
2017-07-26 10:40:00,65.3,65.31,65.25,65.27,146455.0,53.2393,53.2475,53.1986,53.2149,146455.0
2017-07-26 10:50:00,65.28,65.31,65.22,65.23,68918.0,53.223,53.2475,53.1741,53.1823,68918.0
2017-07-26 11:00:00,65.23,65.24,65.13,65.15,85213.0,53.1823,53.1904,53.1007,53.117,85213.0
2017-07-26 11:10:00,65.14,65.22,65.1,65.17,87446.0,53.1089,53.1741,53.0763,53.1333,87446.0
2017-07-26 11:20:00,65.17,65.21,65.13,65.16,57203.0,53.1333,53.1659,53.1007,53.1252,57203.0
2017-07-26 11:30:00,65.16,65.18,65.13,65.14,51949.0,53.1252,53.1415,53.1007,53.1089,51949.0
2017-07-26 11:40:00,65.15,65.19,65.13,65.19,50066.0,53.117,53.1496,53.1007,53.1496,50066.0
2017-07-26 11:50:00,65.18,65.23,65.14,65.23,317331.0,53.1415,53.1823,53.1089,53.1823,317331.0
2017-07-26 12:00:00,65.22,65.25,65.18,65.18,45803.0,53.1741,53.1986,53.1415,53.1415,45803.0
2017-07-26 12:10:00,65.18,65.23,65.17,65.22,82357.0,53.1415,53.1823,53.1333,53.1741,82357.0
2017-07-26 12:20:00,65.22,65.24,65.19,65.22,96639.0,53.1741,53.1904,53.1496,53.1741,96639.0
2017-07-26 12:30:00,65.22,65.22,65.15,65.21,33962.0,53.1741,53.1741,53.117,53.1659,33962.0
2017-07-26 12:40:00,65.21,65.27,65.21,65.25,76858.0,53.1659,53.2149,53.1659,53.1986,76858.0
2017-07-26 12:50:00,65.24,65.25,65.2,65.25,61071.0,53.1904,53.1986,53.1578,53.1986,61071.0
2017-07-26 13:00:00,65.25,65.27,65.21,65.23,103428.0,53.1986,53.2149,53.1659,53.1823,103428.0
2017-07-26 13:10:00,65.23,65.24,65.2,65.22,41454.0,53.1823,53.1904,53.1578,53.1741,41454.0
2017-07-26 13:20:00,65.22,65.26,65.21,65.26,148363.0,53.1741,53.2067,53.1659,53.2067,148363.0
2017-07-26 13:30:00,65.26,65.31,65.23,65.27,99534.0,53.2067,53.2475,53.1823,53.2149,99534.0
2017-07-26 13:40:00,65.27,65.32,65.27,65.31,62404.0,53.2149,53.2556,53.2149,53.2475,62404.0
2017-07-26 13:50:00,65.31,65.33,65.24,65.25,67807.0,53.2475,53.2638,53.1904,53.1986,67807.0
2017-07-26 14:00:00,65.26,65.38,65.26,65.33,75421.0,53.2067,53.3046,53.2067,53.2638,75421.0
2017-07-26 14:10:00,65.32,65.36,65.25,65.28,80025.0,53.2556,53.2882,53.1986,53.223,80025.0
2017-07-26 14:20:00,65.28,65.29,65.24,65.26,49805.0,53.223,53.2312,53.1904,53.2067,49805.0
2017-07-26 14:30:00,65.25,65.31,65.25,65.28,62557.0,53.1986,53.2475,53.1986,53.223,62557.0
2017-07-26 14:40:00,65.27,65.33,65.26,65.31,77613.0,53.2149,53.2638,53.2067,53.2475,77613.0
2017-07-26 14:50:00,65.31,65.32,65.25,65.28,111217.0,53.2475,53.2556,53.1986,53.223,111217.0
2017-07-26 15:00:00,65.28,65.31,65.24,65.24,100890.0,53.223,53.2475,53.1904,53.1904,100890.0
2017-07-26 15:10:00,65.24,65.24,65.13,65.14,60311.0,53.1904,53.1904,53.1007,53.1089,60311.0
2017-07-26 15:20:00,65.14,65.14,65.04,65.08,74117.0,53.1089,53.1089,53.0273,53.06,74117.0
2017-07-26 15:30:00,65.08,65.16,65.07,65.16,120658.0,53.06,53.1252,53.0518,53.1252,120658.0
2017-07-26 15:40:00,65.17,65.17,65.01,65.05,312683.0,53.1333,53.1333,53.0029,53.0355,312683.0
2017-07-26 15:50:00,65.05,65.2,65.02,65.19,599097.0,53.0355,53.1578,53.011,53.1496,599097.0
2017-07-27 09:30:00,65.17,65.38,65.12,65.29,111847.0,53.1333,53.3046,53.0926,53.2312,111847.0
2017-07-27 09:40:00,65.3,65.43,65.25,65.3,64517.0,53.2393,53.3453,53.1986,53.2393,64517.0
2017-07-27 09:50:00,65.28,65.44,65.28,65.43,119425.0,53.223,53.3535,53.223,53.3453,119425.0
2017-07-27 10:00:00,65.42,65.5,65.37,65.5,129318.0,53.3372,53.4024,53.2964,53.4024,129318.0
2017-07-27 10:10:00,65.5,65.72,65.49,65.72,193787.0,53.4024,53.5818,53.3942,53.5818,193787.0
2017-07-27 10:20:00,65.72,66.02,65.67,65.98,268518.0,53.5818,53.8263,53.541,53.7937,268518.0
2017-07-27 10:30:00,65.99,66.03,65.72,65.74,180366.0,53.8019,53.8345,53.5818,53.5981,180366.0
2017-07-27 10:40:00,65.73,65.85,65.7,65.79,84767.0,53.5899,53.6877,53.5654,53.6388,84767.0
2017-07-27 10:50:00,65.78,65.81,65.68,65.78,76930.0,53.6307,53.6551,53.5491,53.6307,76930.0
2017-07-27 11:00:00,65.78,65.81,65.53,65.62,79728.0,53.6307,53.6551,53.4268,53.5002,79728.0
2017-07-27 11:10:00,65.63,65.63,65.43,65.44,61670.0,53.5084,53.5084,53.3453,53.3535,61670.0
2017-07-27 11:20:00,65.44,65.45,65.34,65.34,64322.0,53.3535,53.3616,53.2719,53.2719,64322.0
2017-07-27 11:30:00,65.35,65.49,65.35,65.47,51958.0,53.2801,53.3942,53.2801,53.3779,51958.0
2017-07-27 11:40:00,65.48,65.48,65.38,65.43,33957.0,53.3861,53.3861,53.3046,53.3453,33957.0
2017-07-27 11:50:00,65.42,65.44,65.39,65.39,27741.0,53.3372,53.3535,53.3127,53.3127,27741.0
2017-07-27 12:00:00,65.39,65.44,65.37,65.39,55861.0,53.3127,53.3535,53.2964,53.3127,55861.0
2017-07-27 12:10:00,65.39,65.4,65.31,65.34,45106.0,53.3127,53.3209,53.2475,53.2719,45106.0
2017-07-27 12:20:00,65.34,65.41,65.34,65.41,45979.0,53.2719,53.329,53.2719,53.329,45979.0
2017-07-27 12:30:00,65.41,65.43,65.37,65.42,31643.0,53.329,53.3453,53.2964,53.3372,31643.0
2017-07-27 12:40:00,65.43,65.46,65.38,65.46,44684.0,53.3453,53.3698,53.3046,53.3698,44684.0
2017-07-27 12:50:00,65.46,65.47,65.4,65.45,43495.0,53.3698,53.3779,53.3209,53.3616,43495.0
2017-07-27 13:00:00,65.45,65.5,65.39,65.41,79887.0,53.3616,53.4024,53.3127,53.329,79887.0
2017-07-27 13:10:00,65.41,65.44,65.33,65.36,33176.0,53.329,53.3535,53.2638,53.2882,33176.0
2017-07-27 13:20:00,65.35,65.4,65.22,65.26,79131.0,53.2801,53.3209,53.1741,53.2067,79131.0
2017-07-27 13:30:00,65.25,65.34,65.2,65.3,103759.0,53.1986,53.2719,53.1578,53.2393,103759.0
2017-07-27 13:40:00,65.3,65.39,65.29,65.33,38057.0,53.2393,53.3127,53.2312,53.2638,38057.0
2017-07-27 13:50:00,65.32,65.35,65.27,65.29,60804.0,53.2556,53.2801,53.2149,53.2312,60804.0
2017-07-27 14:00:00,65.29,65.31,65.22,65.3,62046.0,53.2312,53.2475,53.1741,53.2393,62046.0
2017-07-27 14:10:00,65.3,65.33,65.29,65.33,83218.0,53.2393,53.2638,53.2312,53.2638,83218.0
2017-07-27 14:20:00,65.32,65.33,65.23,65.26,77425.0,53.2556,53.2638,53.1823,53.2067,77425.0
2017-07-27 14:30:00,65.25,65.26,65.14,65.18,116251.0,53.1986,53.2067,53.1089,53.1415,116251.0
2017-07-27 14:40:00,65.18,65.21,65.17,65.2,101958.0,53.1415,53.1659,53.1333,53.1578,101958.0
2017-07-27 14:50:00,65.19,65.25,65.15,65.25,68641.0,53.1496,53.1986,53.117,53.1986,68641.0
2017-07-27 15:00:00,65.25,65.27,65.17,65.18,79207.0,53.1986,53.2149,53.1333,53.1415,79207.0
2017-07-27 15:10:00,65.17,65.21,65.12,65.17,52976.0,53.1333,53.1659,53.0926,53.1333,52976.0
2017-07-27 15:20:00,65.17,65.29,65.17,65.24,89050.0,53.1333,53.2312,53.1333,53.1904,89050.0
2017-07-27 15:30:00,65.23,65.3,65.19,65.27,127758.0,53.1823,53.2393,53.1496,53.2149,127758.0
2017-07-27 15:40:00,65.28,65.28,65.18,65.21,143241.0,53.223,53.223,53.1415,53.1659,143241.0
2017-07-27 15:50:00,65.21,65.23,65.09,65.17,467877.0,53.1659,53.1823,53.0681,53.1333,467877.0
2017-07-28 09:30:00,65.25,65.52,65.17,65.32,55732.0,53.1986,53.4187,53.1333,53.2556,55732.0
2017-07-28 09:40:00,65.31,65.31,65.11,65.18,27622.0,53.2475,53.2475,53.0844,53.1415,27622.0
2017-07-28 09:50:00,65.2,65.23,65.1,65.14,29904.0,53.1578,53.1823,53.0763,53.1089,29904.0
2017-07-28 10:00:00,65.15,65.18,65.06,65.09,66854.0,53.117,53.1415,53.0437,53.0681,66854.0
2017-07-28 10:10:00,65.09,65.19,65.08,65.17,40767.0,53.0681,53.1496,53.06,53.1333,40767.0
2017-07-28 10:20:00,65.17,65.26,65.17,65.23,36063.0,53.1333,53.2067,53.1333,53.1823,36063.0
2017-07-28 10:30:00,65.25,65.37,65.25,65.33,35270.0,53.1986,53.2964,53.1986,53.2638,35270.0
2017-07-28 10:40:00,65.33,65.44,65.33,65.37,40077.0,53.2638,53.3535,53.2638,53.2964,40077.0
2017-07-28 10:50:00,65.37,65.39,65.29,65.33,57069.0,53.2964,53.3127,53.2312,53.2638,57069.0
2017-07-28 11:00:00,65.34,65.42,65.29,65.39,80368.0,53.2719,53.3372,53.2312,53.3127,80368.0
2017-07-28 11:10:00,65.39,65.44,65.27,65.27,59425.0,53.3127,53.3535,53.2149,53.2149,59425.0
2017-07-28 11:20:00,65.28,65.31,65.23,65.28,38362.0,53.223,53.2475,53.1823,53.223,38362.0
2017-07-28 11:30:00,65.27,65.36,65.23,65.34,38817.0,53.2149,53.2882,53.1823,53.2719,38817.0
2017-07-28 11:40:00,65.34,65.36,65.28,65.33,48072.0,53.2719,53.2882,53.223,53.2638,48072.0
2017-07-28 11:50:00,65.33,65.35,65.29,65.31,34944.0,53.2638,53.2801,53.2312,53.2475,34944.0
2017-07-28 12:00:00,65.3,65.34,65.27,65.32,24762.0,53.2393,53.2719,53.2149,53.2556,24762.0
2017-07-28 12:10:00,65.32,65.36,65.32,65.35,34178.0,53.2556,53.2882,53.2556,53.2801,34178.0
2017-07-28 12:20:00,65.34,65.4,65.32,65.39,22152.0,53.2719,53.3209,53.2556,53.3127,22152.0
2017-07-28 12:30:00,65.39,65.4,65.34,65.36,48348.0,53.3127,53.3209,53.2719,53.2882,48348.0
2017-07-28 12:40:00,65.36,65.36,65.31,65.33,31118.0,53.2882,53.2882,53.2475,53.2638,31118.0
2017-07-28 12:50:00,65.32,65.32,65.25,65.27,35018.0,53.2556,53.2556,53.1986,53.2149,35018.0
2017-07-28 13:00:00,65.26,65.27,65.2,65.21,65327.0,53.2067,53.2149,53.1578,53.1659,65327.0
2017-07-28 13:10:00,65.22,65.25,65.2,65.2,29428.0,53.1741,53.1986,53.1578,53.1578,29428.0
2017-07-28 13:20:00,65.2,65.24,65.18,65.23,26837.0,53.1578,53.1904,53.1415,53.1823,26837.0
2017-07-28 13:30:00,65.23,65.27,65.22,65.25,39692.0,53.1823,53.2149,53.1741,53.1986,39692.0
2017-07-28 13:40:00,65.24,65.32,65.24,65.3,61730.0,53.1904,53.2556,53.1904,53.2393,61730.0
2017-07-28 13:50:00,65.3,65.34,65.28,65.31,53056.0,53.2393,53.2719,53.223,53.2475,53056.0
2017-07-28 14:00:00,65.31,65.35,65.29,65.32,73970.0,53.2475,53.2801,53.2312,53.2556,73970.0
2017-07-28 14:10:00,65.32,65.32,65.25,65.3,83730.0,53.2556,53.2556,53.1986,53.2393,83730.0
2017-07-28 14:20:00,65.3,65.32,65.26,65.3,118220.0,53.2393,53.2556,53.2067,53.2393,118220.0
2017-07-28 14:30:00,65.3,65.34,65.28,65.31,62690.0,53.2393,53.2719,53.223,53.2475,62690.0
2017-07-28 14:40:00,65.32,65.35,65.29,65.3,86035.0,53.2556,53.2801,53.2312,53.2393,86035.0
2017-07-28 14:50:00,65.3,65.35,65.29,65.33,115867.0,53.2393,53.2801,53.2312,53.2638,115867.0
2017-07-28 15:00:00,65.33,65.35,65.29,65.31,77324.0,53.2638,53.2801,53.2312,53.2475,77324.0
2017-07-28 15:10:00,65.31,65.35,65.29,65.32,72041.0,53.2475,53.2801,53.2312,53.2556,72041.0
2017-07-28 15:20:00,65.32,65.32,65.27,65.28,135576.0,53.2556,53.2556,53.2149,53.223,135576.0
2017-07-28 15:30:00,65.28,65.29,65.25,65.25,54287.0,53.223,53.2312,53.1986,53.1986,54287.0
2017-07-28 15:40:00,65.25,65.29,65.25,65.28,83122.0,53.1986,53.2312,53.1986,53.223,83122.0
2017-07-28 15:50:00,65.29,65.32,65.26,65.28,279327.0,53.2312,53.2556,53.2067,53.223,279327.0
2017-07-31 09:30:00,65.41,65.5,65.24,65.34,54416.0,53.329,53.4024,53.1904,53.2719,54416.0
2017-07-31 09:40:00,65.34,65.37,65.21,65.23,31231.0,53.2719,53.2964,53.1659,53.1823,31231.0
2017-07-31 09:50:00,65.23,65.27,65.15,65.25,32316.0,53.1823,53.2149,53.117,53.1986,32316.0
2017-07-31 10:00:00,65.25,65.25,65.13,65.24,44280.0,53.1986,53.1986,53.1007,53.1904,44280.0
2017-07-31 10:10:00,65.23,65.27,65.18,65.27,51538.0,53.1823,53.2149,53.1415,53.2149,51538.0
2017-07-31 10:20:00,65.27,65.31,65.25,65.31,27422.0,53.2149,53.2475,53.1986,53.2475,27422.0
2017-07-31 10:30:00,65.31,65.32,65.23,65.26,103317.0,53.2475,53.2556,53.1823,53.2067,103317.0
2017-07-31 10:40:00,65.26,65.29,65.23,65.23,31305.0,53.2067,53.2312,53.1823,53.1823,31305.0
2017-07-31 10:50:00,65.23,65.25,65.21,65.22,22700.0,53.1823,53.1986,53.1659,53.1741,22700.0
2017-07-31 11:00:00,65.22,65.24,65.2,65.2,21746.0,53.1741,53.1904,53.1578,53.1578,21746.0
2017-07-31 11:10:00,65.2,65.26,65.2,65.26,19597.0,53.1578,53.2067,53.1578,53.2067,19597.0
2017-07-31 11:20:00,65.26,65.3,65.25,65.3,26679.0,53.2067,53.2393,53.1986,53.2393,26679.0
2017-07-31 11:30:00,65.3,65.36,65.28,65.35,58862.0,53.2393,53.2882,53.223,53.2801,58862.0
2017-07-31 11:40:00,65.35,65.37,65.32,65.37,57146.0,53.2801,53.2964,53.2556,53.2964,57146.0
2017-07-31 11:50:00,65.37,65.4,65.35,65.37,81430.0,53.2964,53.3209,53.2801,53.2964,81430.0
2017-07-31 12:00:00,65.36,65.44,65.32,65.43,79504.0,53.2882,53.3535,53.2556,53.3453,79504.0
2017-07-31 12:10:00,65.43,65.49,65.43,65.48,20974.0,53.3453,53.3942,53.3453,53.3861,20974.0
2017-07-31 12:20:00,65.48,65.5,65.45,65.45,34567.0,53.3861,53.4024,53.3616,53.3616,34567.0
2017-07-31 12:30:00,65.45,65.5,65.45,65.5,22661.0,53.3616,53.4024,53.3616,53.4024,22661.0
2017-07-31 12:40:00,65.51,65.53,65.48,65.52,27818.0,53.4105,53.4268,53.3861,53.4187,27818.0
2017-07-31 12:50:00,65.52,65.52,65.43,65.44,24934.0,53.4187,53.4187,53.3453,53.3535,24934.0
2017-07-31 13:00:00,65.44,65.5,65.44,65.47,68709.0,53.3535,53.4024,53.3535,53.3779,68709.0
2017-07-31 13:10:00,65.47,65.48,65.44,65.47,23904.0,53.3779,53.3861,53.3535,53.3779,23904.0
2017-07-31 13:20:00,65.47,65.51,65.46,65.49,26675.0,53.3779,53.4105,53.3698,53.3942,26675.0
2017-07-31 13:30:00,65.48,65.56,65.47,65.55,43047.0,53.3861,53.4513,53.3779,53.4432,43047.0
2017-07-31 13:40:00,65.54,65.56,65.5,65.53,21589.0,53.435,53.4513,53.4024,53.4268,21589.0
2017-07-31 13:50:00,65.53,65.57,65.52,65.55,28560.0,53.4268,53.4595,53.4187,53.4432,28560.0
2017-07-31 14:00:00,65.54,65.55,65.5,65.51,36655.0,53.435,53.4432,53.4024,53.4105,36655.0
2017-07-31 14:10:00,65.51,65.53,65.49,65.51,32103.0,53.4105,53.4268,53.3942,53.4105,32103.0
2017-07-31 14:20:00,65.51,65.56,65.5,65.53,32601.0,53.4105,53.4513,53.4024,53.4268,32601.0
2017-07-31 14:30:00,65.54,65.55,65.45,65.48,43688.0,53.435,53.4432,53.3616,53.3861,43688.0
2017-07-31 14:40:00,65.49,65.51,65.48,65.5,32301.0,53.3942,53.4105,53.3861,53.4024,32301.0
2017-07-31 14:50:00,65.49,65.52,65.45,65.46,90247.0,53.3942,53.4187,53.3616,53.3698,90247.0
2017-07-31 15:00:00,65.46,65.47,65.41,65.43,97189.0,53.3698,53.3779,53.329,53.3453,97189.0
2017-07-31 15:10:00,65.43,65.46,65.42,65.45,78244.0,53.3453,53.3698,53.3372,53.3616,78244.0
2017-07-31 15:20:00,65.45,65.59,65.45,65.59,71550.0,53.3616,53.4758,53.3616,53.4758,71550.0
2017-07-31 15:30:00,65.59,65.65,65.58,65.61,100379.0,53.4758,53.5247,53.4676,53.4921,100379.0
2017-07-31 15:40:00,65.61,65.62,65.55,65.61,131658.0,53.4921,53.5002,53.4432,53.4921,131658.0
2017-07-31 15:50:00,65.6,65.61,65.45,65.47,390543.0,53.4839,53.4921,53.3616,53.3779,390543.0
2017-08-01 09:30:00,65.73,65.74,65.4,65.53,49268.0,53.5899,53.5981,53.3209,53.4268,49268.0
2017-08-01 09:40:00,65.53,65.59,65.51,65.54,31899.0,53.4268,53.4758,53.4105,53.435,31899.0
2017-08-01 09:50:00,65.53,65.56,65.43,65.48,82263.0,53.4268,53.4513,53.3453,53.3861,82263.0
2017-08-01 10:00:00,65.49,65.56,65.47,65.5,47429.0,53.3942,53.4513,53.3779,53.4024,47429.0
2017-08-01 10:10:00,65.5,65.59,65.46,65.46,33058.0,53.4024,53.4758,53.3698,53.3698,33058.0
2017-08-01 10:20:00,65.46,65.58,65.43,65.56,57892.0,53.3698,53.4676,53.3453,53.4513,57892.0
2017-08-01 10:30:00,65.55,65.57,65.47,65.47,87652.0,53.4432,53.4595,53.3779,53.3779,87652.0
2017-08-01 10:40:00,65.47,65.54,65.47,65.49,42980.0,53.3779,53.435,53.3779,53.3942,42980.0
2017-08-01 10:50:00,65.48,65.56,65.46,65.55,46580.0,53.3861,53.4513,53.3698,53.4432,46580.0
2017-08-01 11:00:00,65.56,65.6,65.49,65.5,29769.0,53.4513,53.4839,53.3942,53.4024,29769.0
2017-08-01 11:10:00,65.5,65.55,65.45,65.45,59456.0,53.4024,53.4432,53.3616,53.3616,59456.0
2017-08-01 11:20:00,65.45,65.51,65.44,65.47,66517.0,53.3616,53.4105,53.3535,53.3779,66517.0
2017-08-01 11:30:00,65.48,65.58,65.47,65.56,47718.0,53.3861,53.4676,53.3779,53.4513,47718.0
2017-08-01 11:40:00,65.55,65.59,65.53,65.59,40238.0,53.4432,53.4758,53.4268,53.4758,40238.0
2017-08-01 11:50:00,65.59,65.59,65.54,65.57,34815.0,53.4758,53.4758,53.435,53.4595,34815.0
2017-08-01 12:00:00,65.57,65.58,65.54,65.54,47964.0,53.4595,53.4676,53.435,53.435,47964.0
2017-08-01 12:10:00,65.54,65.58,65.53,65.55,67800.0,53.435,53.4676,53.4268,53.4432,67800.0
2017-08-01 12:20:00,65.55,65.56,65.53,65.56,38555.0,53.4432,53.4513,53.4268,53.4513,38555.0
2017-08-01 12:30:00,65.56,65.58,65.53,65.56,27592.0,53.4513,53.4676,53.4268,53.4513,27592.0
2017-08-01 12:40:00,65.56,65.57,65.52,65.52,26423.0,53.4513,53.4595,53.4187,53.4187,26423.0
2017-08-01 12:50:00,65.52,65.53,65.48,65.48,17428.0,53.4187,53.4268,53.3861,53.3861,17428.0
2017-08-01 13:00:00,65.48,65.51,65.45,65.48,33533.0,53.3861,53.4105,53.3616,53.3861,33533.0
2017-08-01 13:10:00,65.48,65.49,65.43,65.45,30310.0,53.3861,53.3942,53.3453,53.3616,30310.0
2017-08-01 13:20:00,65.45,65.49,65.43,65.49,44251.0,53.3616,53.3942,53.3453,53.3942,44251.0
2017-08-01 13:30:00,65.48,65.49,65.43,65.44,33783.0,53.3861,53.3942,53.3453,53.3535,33783.0
2017-08-01 13:40:00,65.43,65.48,65.42,65.47,19516.0,53.3453,53.3861,53.3372,53.3779,19516.0
2017-08-01 13:50:00,65.46,65.52,65.43,65.51,55207.0,53.3698,53.4187,53.3453,53.4105,55207.0
2017-08-01 14:00:00,65.51,65.53,65.5,65.52,21075.0,53.4105,53.4268,53.4024,53.4187,21075.0
2017-08-01 14:10:00,65.53,65.57,65.52,65.53,32401.0,53.4268,53.4595,53.4187,53.4268,32401.0
2017-08-01 14:20:00,65.54,65.54,65.51,65.52,32967.0,53.435,53.435,53.4105,53.4187,32967.0
2017-08-01 14:30:00,65.52,65.53,65.51,65.53,32930.0,53.4187,53.4268,53.4105,53.4268,32930.0
2017-08-01 14:40:00,65.53,65.54,65.5,65.51,27002.0,53.4268,53.435,53.4024,53.4105,27002.0
2017-08-01 14:50:00,65.51,65.52,65.49,65.5,32270.0,53.4105,53.4187,53.3942,53.4024,32270.0
2017-08-01 15:00:00,65.5,65.51,65.4,65.43,74918.0,53.4024,53.4105,53.3209,53.3453,74918.0
2017-08-01 15:10:00,65.43,65.45,65.39,65.39,77100.0,53.3453,53.3616,53.3127,53.3127,77100.0
2017-08-01 15:20:00,65.39,65.4,65.28,65.34,99969.0,53.3127,53.3209,53.223,53.2719,99969.0
2017-08-01 15:30:00,65.34,65.45,65.34,65.45,81000.0,53.2719,53.3616,53.2719,53.3616,81000.0
2017-08-01 15:40:00,65.45,65.49,65.42,65.48,150285.0,53.3616,53.3942,53.3372,53.3861,150285.0
2017-08-01 15:50:00,65.48,65.49,65.45,65.45,483241.0,53.3861,53.3942,53.3616,53.3616,483241.0
2017-08-02 09:30:00,65.29,65.54,65.09,65.51,68788.0,53.2312,53.435,53.0681,53.4105,68788.0
2017-08-02 09:40:00,65.5,65.52,65.33,65.38,90247.0,53.4024,53.4187,53.2638,53.3046,90247.0
2017-08-02 09:50:00,65.37,65.55,65.28,65.45,80559.0,53.2964,53.4432,53.223,53.3616,80559.0
2017-08-02 10:00:00,65.45,65.59,65.44,65.55,53821.0,53.3616,53.4758,53.3535,53.4432,53821.0
2017-08-02 10:10:00,65.54,65.58,65.41,65.42,53467.0,53.435,53.4676,53.329,53.3372,53467.0
2017-08-02 10:20:00,65.42,65.5,65.41,65.44,71632.0,53.3372,53.4024,53.329,53.3535,71632.0
2017-08-02 10:30:00,65.44,65.52,65.42,65.43,70069.0,53.3535,53.4187,53.3372,53.3453,70069.0
2017-08-02 10:40:00,65.42,65.44,65.37,65.38,62826.0,53.3372,53.3535,53.2964,53.3046,62826.0
2017-08-02 10:50:00,65.37,65.44,65.29,65.44,88659.0,53.2964,53.3535,53.2312,53.3535,88659.0
2017-08-02 11:00:00,65.43,65.49,65.39,65.49,40654.0,53.3453,53.3942,53.3127,53.3942,40654.0
2017-08-02 11:10:00,65.48,65.51,65.44,65.5,51473.0,53.3861,53.4105,53.3535,53.4024,51473.0
2017-08-02 11:20:00,65.5,65.54,65.45,65.53,62072.0,53.4024,53.435,53.3616,53.4268,62072.0
2017-08-02 11:30:00,65.53,65.54,65.44,65.44,28936.0,53.4268,53.435,53.3535,53.3535,28936.0
2017-08-02 11:40:00,65.45,65.5,65.44,65.5,28984.0,53.3616,53.4024,53.3535,53.4024,28984.0
2017-08-02 11:50:00,65.5,65.5,65.45,65.47,57076.0,53.4024,53.4024,53.3616,53.3779,57076.0
2017-08-02 12:00:00,65.47,65.48,65.38,65.38,23567.0,53.3779,53.3861,53.3046,53.3046,23567.0
2017-08-02 12:10:00,65.39,65.4,65.31,65.32,24618.0,53.3127,53.3209,53.2475,53.2556,24618.0
2017-08-02 12:20:00,65.33,65.35,65.3,65.33,29350.0,53.2638,53.2801,53.2393,53.2638,29350.0
2017-08-02 12:30:00,65.33,65.34,65.28,65.33,29932.0,53.2638,53.2719,53.223,53.2638,29932.0
2017-08-02 12:40:00,65.33,65.39,65.25,65.38,76456.0,53.2638,53.3127,53.1986,53.3046,76456.0
2017-08-02 12:50:00,65.39,65.42,65.36,65.39,24944.0,53.3127,53.3372,53.2882,53.3127,24944.0
2017-08-02 13:00:00,65.39,65.41,65.36,65.39,21332.0,53.3127,53.329,53.2882,53.3127,21332.0
2017-08-02 13:10:00,65.4,65.41,65.37,65.4,21134.0,53.3209,53.329,53.2964,53.3209,21134.0
2017-08-02 13:20:00,65.4,65.45,65.39,65.42,30013.0,53.3209,53.3616,53.3127,53.3372,30013.0
2017-08-02 13:30:00,65.42,65.45,65.4,65.44,23708.0,53.3372,53.3616,53.3209,53.3535,23708.0
2017-08-02 13:40:00,65.45,65.46,65.37,65.41,45484.0,53.3616,53.3698,53.2964,53.329,45484.0
2017-08-02 13:50:00,65.41,65.41,65.37,65.39,38121.0,53.329,53.329,53.2964,53.3127,38121.0
2017-08-02 14:00:00,65.4,65.4,65.33,65.38,137571.0,53.3209,53.3209,53.2638,53.3046,137571.0
2017-08-02 14:10:00,65.38,65.43,65.36,65.4,69270.0,53.3046,53.3453,53.2882,53.3209,69270.0
2017-08-02 14:20:00,65.4,65.45,65.39,65.44,35507.0,53.3209,53.3616,53.3127,53.3535,35507.0
2017-08-02 14:30:00,65.43,65.5,65.4,65.46,84196.0,53.3453,53.4024,53.3209,53.3698,84196.0
2017-08-02 14:40:00,65.47,65.57,65.46,65.57,92245.0,53.3779,53.4595,53.3698,53.4595,92245.0
2017-08-02 14:50:00,65.57,65.58,65.48,65.49,50393.0,53.4595,53.4676,53.3861,53.3942,50393.0
2017-08-02 15:00:00,65.48,65.52,65.48,65.49,60714.0,53.3861,53.4187,53.3861,53.3942,60714.0
2017-08-02 15:10:00,65.49,65.61,65.49,65.6,107717.0,53.3942,53.4921,53.3942,53.4839,107717.0
2017-08-02 15:20:00,65.6,65.64,65.55,65.64,93445.0,53.4839,53.5165,53.4432,53.5165,93445.0
2017-08-02 15:30:00,65.63,65.68,65.58,65.67,153995.0,53.5084,53.5491,53.4676,53.541,153995.0
2017-08-02 15:40:00,65.66,65.84,65.66,65.83,173495.0,53.5328,53.6796,53.5328,53.6714,173495.0
2017-08-02 15:50:00,65.83,65.95,65.8,65.82,520784.0,53.6714,53.7693,53.647,53.6633,520784.0
2017-08-03 09:30:00,66.08,67.3,66.08,66.65,522024.0,53.8753,54.8699,53.8753,54.34,522024.0
2017-08-03 09:40:00,66.65,66.67,65.59,65.59,258686.0,54.34,54.3563,53.4758,53.4758,258686.0
2017-08-03 09:50:00,65.59,66.26,65.59,66.05,239908.0,53.4758,54.022,53.4758,53.8508,239908.0
2017-08-03 10:00:00,66.05,66.23,66.0,66.11,121673.0,53.8508,53.9976,53.81,53.8997,121673.0
2017-08-03 10:10:00,66.11,66.13,65.95,66.01,115086.0,53.8997,53.916,53.7693,53.8182,115086.0
2017-08-03 10:20:00,66.0,66.0,65.43,65.47,174095.0,53.81,53.81,53.3453,53.3779,174095.0
2017-08-03 10:30:00,65.48,65.68,65.23,65.28,281491.0,53.3861,53.5491,53.1823,53.223,281491.0
2017-08-03 10:40:00,65.28,65.62,65.28,65.54,110045.0,53.223,53.5002,53.223,53.435,110045.0
2017-08-03 10:50:00,65.55,65.6,65.4,65.4,79306.0,53.4432,53.4839,53.3209,53.3209,79306.0
2017-08-03 11:00:00,65.4,65.58,65.39,65.49,107126.0,53.3209,53.4676,53.3127,53.3942,107126.0
2017-08-03 11:10:00,65.49,65.54,65.43,65.47,127184.0,53.3942,53.435,53.3453,53.3779,127184.0
2017-08-03 11:20:00,65.48,65.61,65.47,65.5,108999.0,53.3861,53.4921,53.3779,53.4024,108999.0
2017-08-03 11:30:00,65.5,65.55,65.43,65.55,59672.0,53.4024,53.4432,53.3453,53.4432,59672.0
2017-08-03 11:40:00,65.54,65.65,65.54,65.63,55044.0,53.435,53.5247,53.435,53.5084,55044.0
2017-08-03 11:50:00,65.63,65.65,65.55,65.56,55083.0,53.5084,53.5247,53.4432,53.4513,55083.0
2017-08-03 12:00:00,65.56,65.56,65.47,65.48,80376.0,53.4513,53.4513,53.3779,53.3861,80376.0
2017-08-03 12:10:00,65.48,65.48,65.32,65.32,132254.0,53.3861,53.3861,53.2556,53.2556,132254.0
2017-08-03 12:20:00,65.32,65.33,65.14,65.19,192707.0,53.2556,53.2638,53.1089,53.1496,192707.0
2017-08-03 12:30:00,65.2,65.27,65.1,65.26,120705.0,53.1578,53.2149,53.0763,53.2067,120705.0
2017-08-03 12:40:00,65.26,65.48,65.21,65.45,65116.0,53.2067,53.3861,53.1659,53.3616,65116.0
2017-08-03 12:50:00,65.45,65.55,65.43,65.51,90872.0,53.3616,53.4432,53.3453,53.4105,90872.0
2017-08-03 13:00:00,65.51,65.52,65.35,65.45,122769.0,53.4105,53.4187,53.2801,53.3616,122769.0
2017-08-03 13:10:00,65.47,65.49,65.41,65.47,54329.0,53.3779,53.3942,53.329,53.3779,54329.0
2017-08-03 13:20:00,65.47,65.5,65.38,65.48,49111.0,53.3779,53.4024,53.3046,53.3861,49111.0
2017-08-03 13:30:00,65.48,65.54,65.43,65.54,60976.0,53.3861,53.435,53.3453,53.435,60976.0
2017-08-03 13:40:00,65.54,65.64,65.53,65.61,127115.0,53.435,53.5165,53.4268,53.4921,127115.0
2017-08-03 13:50:00,65.61,65.75,65.58,65.58,81958.0,53.4921,53.6062,53.4676,53.4676,81958.0
2017-08-03 14:00:00,65.59,65.71,65.57,65.7,184564.0,53.4758,53.5736,53.4595,53.5654,184564.0
2017-08-03 14:10:00,65.7,65.79,65.69,65.73,178478.0,53.5654,53.6388,53.5573,53.5899,178478.0
2017-08-03 14:20:00,65.73,65.82,65.72,65.74,125203.0,53.5899,53.6633,53.5818,53.5981,125203.0
2017-08-03 14:30:00,65.74,65.78,65.74,65.74,237277.0,53.5981,53.6307,53.5981,53.5981,237277.0
2017-08-03 14:40:00,65.75,65.9,65.74,65.89,352879.0,53.6062,53.7285,53.5981,53.7204,352879.0
2017-08-03 14:50:00,65.9,65.93,65.74,65.74,458323.0,53.7285,53.753,53.5981,53.5981,458323.0
2017-08-03 15:00:00,65.74,65.83,65.69,65.83,110737.0,53.5981,53.6714,53.5573,53.6714,110737.0
2017-08-03 15:10:00,65.83,65.9,65.78,65.9,146582.0,53.6714,53.7285,53.6307,53.7285,146582.0
2017-08-03 15:20:00,65.9,66.01,65.88,65.9,300150.0,53.7285,53.8182,53.7122,53.7285,300150.0
2017-08-03 15:30:00,65.89,65.9,65.77,65.84,237062.0,53.7204,53.7285,53.6225,53.6796,237062.0
2017-08-03 15:40:00,65.81,65.94,65.79,65.89,538419.0,53.6551,53.7611,53.6388,53.7204,538419.0
2017-08-03 15:50:00,65.88,66.11,65.84,66.06,1010255.0,53.7122,53.8997,53.6796,53.859,1010255.0
2017-08-04 09:30:00,66.17,66.23,65.8,65.85,111711.0,53.9486,53.9976,53.647,53.6877,111711.0
2017-08-04 09:40:00,65.85,65.86,65.54,65.7,162317.0,53.6877,53.6959,53.435,53.5654,162317.0
2017-08-04 09:50:00,65.72,65.76,65.61,65.67,73740.0,53.5818,53.6144,53.4921,53.541,73740.0
2017-08-04 10:00:00,65.67,65.69,65.51,65.52,65874.0,53.541,53.5573,53.4105,53.4187,65874.0
2017-08-04 10:10:00,65.53,65.54,65.3,65.35,120072.0,53.4268,53.435,53.2393,53.2801,120072.0
2017-08-04 10:20:00,65.34,65.45,65.32,65.34,44969.0,53.2719,53.3616,53.2556,53.2719,44969.0
2017-08-04 10:30:00,65.34,65.44,65.31,65.32,79236.0,53.2719,53.3535,53.2475,53.2556,79236.0
2017-08-04 10:40:00,65.34,65.5,65.34,65.43,66765.0,53.2719,53.4024,53.2719,53.3453,66765.0
2017-08-04 10:50:00,65.43,65.48,65.29,65.31,65731.0,53.3453,53.3861,53.2312,53.2475,65731.0
2017-08-04 11:00:00,65.3,65.33,65.19,65.19,88662.0,53.2393,53.2638,53.1496,53.1496,88662.0
2017-08-04 11:10:00,65.19,65.25,65.15,65.22,60926.0,53.1496,53.1986,53.117,53.1741,60926.0
2017-08-04 11:20:00,65.22,65.26,65.14,65.25,86052.0,53.1741,53.2067,53.1089,53.1986,86052.0
2017-08-04 11:30:00,65.26,65.31,65.19,65.28,81670.0,53.2067,53.2475,53.1496,53.223,81670.0
2017-08-04 11:40:00,65.28,65.38,65.27,65.33,90582.0,53.223,53.3046,53.2149,53.2638,90582.0
2017-08-04 11:50:00,65.34,65.38,65.32,65.36,39329.0,53.2719,53.3046,53.2556,53.2882,39329.0
2017-08-04 12:00:00,65.37,65.4,65.3,65.3,49009.0,53.2964,53.3209,53.2393,53.2393,49009.0
2017-08-04 12:10:00,65.29,65.4,65.29,65.4,51609.0,53.2312,53.3209,53.2312,53.3209,51609.0
2017-08-04 12:20:00,65.38,65.4,65.32,65.33,44745.0,53.3046,53.3209,53.2556,53.2638,44745.0
2017-08-04 12:30:00,65.33,65.36,65.29,65.32,44113.0,53.2638,53.2882,53.2312,53.2556,44113.0
2017-08-04 12:40:00,65.31,65.32,65.28,65.32,35549.0,53.2475,53.2556,53.223,53.2556,35549.0
2017-08-04 12:50:00,65.32,65.33,65.28,65.33,39210.0,53.2556,53.2638,53.223,53.2638,39210.0
2017-08-04 13:00:00,65.33,65.34,65.23,65.27,76345.0,53.2638,53.2719,53.1823,53.2149,76345.0
2017-08-04 13:10:00,65.27,65.28,65.19,65.21,51966.0,53.2149,53.223,53.1496,53.1659,51966.0
2017-08-04 13:20:00,65.2,65.23,65.18,65.2,30359.0,53.1578,53.1823,53.1415,53.1578,30359.0
2017-08-04 13:30:00,65.2,65.25,65.19,65.22,31058.0,53.1578,53.1986,53.1496,53.1741,31058.0
2017-08-04 13:40:00,65.22,65.22,65.14,65.15,44457.0,53.1741,53.1741,53.1089,53.117,44457.0
2017-08-04 13:50:00,65.14,65.18,65.12,65.17,53883.0,53.1089,53.1415,53.0926,53.1333,53883.0
2017-08-04 14:00:00,65.17,65.18,65.1,65.11,67059.0,53.1333,53.1415,53.0763,53.0844,67059.0
2017-08-04 14:10:00,65.12,65.12,65.04,65.09,55176.0,53.0926,53.0926,53.0273,53.0681,55176.0
2017-08-04 14:20:00,65.08,65.1,65.0,65.0,61305.0,53.06,53.0763,52.9947,52.9947,61305.0
2017-08-04 14:30:00,65.0,65.0,64.9,64.96,145621.0,52.9947,52.9947,52.9132,52.9621,145621.0
2017-08-04 14:40:00,64.95,64.96,64.83,64.84,84046.0,52.954,52.9621,52.8561,52.8643,84046.0
2017-08-04 14:50:00,64.84,64.94,64.83,64.87,82036.0,52.8643,52.9458,52.8561,52.8887,82036.0
2017-08-04 15:00:00,64.88,65.0,64.86,64.96,110361.0,52.8969,52.9947,52.8806,52.9621,110361.0
2017-08-04 15:10:00,64.96,64.96,64.82,64.87,100560.0,52.9621,52.9621,52.848,52.8887,100560.0
2017-08-04 15:20:00,64.86,64.92,64.81,64.81,109986.0,52.8806,52.9295,52.8398,52.8398,109986.0
2017-08-04 15:30:00,64.81,64.91,64.79,64.88,168028.0,52.8398,52.9214,52.8235,52.8969,168028.0
2017-08-04 15:40:00,64.88,65.11,64.83,65.02,299837.0,52.8969,53.0844,52.8561,53.011,299837.0
2017-08-04 15:50:00,65.02,65.11,64.95,65.08,707276.0,53.011,53.0844,52.954,53.06,707276.0
2017-08-07 09:30:00,64.76,64.85,64.54,64.69,141794.0,52.7991,52.8724,52.6197,52.742,141794.0
2017-08-07 09:40:00,64.7,64.74,64.5,64.72,132513.0,52.7501,52.7828,52.5871,52.7665,132513.0
2017-08-07 09:50:00,64.72,64.76,64.65,64.66,70748.0,52.7665,52.7991,52.7094,52.7175,70748.0
2017-08-07 10:00:00,64.66,64.73,64.63,64.7,54722.0,52.7175,52.7746,52.6931,52.7501,54722.0
2017-08-07 10:10:00,64.69,64.69,64.53,64.53,136682.0,52.742,52.742,52.6115,52.6115,136682.0
2017-08-07 10:20:00,64.53,64.73,64.51,64.73,77894.0,52.6115,52.7746,52.5952,52.7746,77894.0
2017-08-07 10:30:00,64.72,64.73,64.65,64.69,253552.0,52.7665,52.7746,52.7094,52.742,253552.0
2017-08-07 10:40:00,64.69,64.7,64.53,64.62,235888.0,52.742,52.7501,52.6115,52.6849,235888.0
2017-08-07 10:50:00,64.61,64.8,64.61,64.76,81068.0,52.6768,52.8317,52.6768,52.7991,81068.0
2017-08-07 11:00:00,64.76,64.8,64.73,64.73,107721.0,52.7991,52.8317,52.7746,52.7746,107721.0
2017-08-07 11:10:00,64.73,64.87,64.73,64.86,64862.0,52.7746,52.8887,52.7746,52.8806,64862.0
2017-08-07 11:20:00,64.87,64.9,64.84,64.89,94842.0,52.8887,52.9132,52.8643,52.9051,94842.0
2017-08-07 11:30:00,64.89,64.9,64.87,64.88,86528.0,52.9051,52.9132,52.8887,52.8969,86528.0
2017-08-07 11:40:00,64.87,64.88,64.84,64.85,53862.0,52.8887,52.8969,52.8643,52.8724,53862.0
2017-08-07 11:50:00,64.86,64.9,64.85,64.89,38420.0,52.8806,52.9132,52.8724,52.9051,38420.0
2017-08-07 12:00:00,64.89,64.9,64.88,64.89,49220.0,52.9051,52.9132,52.8969,52.9051,49220.0
2017-08-07 12:10:00,64.88,64.92,64.88,64.92,71895.0,52.8969,52.9295,52.8969,52.9295,71895.0
2017-08-07 12:20:00,64.92,64.92,64.89,64.91,44109.0,52.9295,52.9295,52.9051,52.9214,44109.0
2017-08-07 12:30:00,64.91,64.91,64.9,64.9,38851.0,52.9214,52.9214,52.9132,52.9132,38851.0
2017-08-07 12:40:00,64.9,64.93,64.9,64.92,47762.0,52.9132,52.9377,52.9132,52.9295,47762.0
2017-08-07 12:50:00,64.92,64.93,64.9,64.92,45335.0,52.9295,52.9377,52.9132,52.9295,45335.0
2017-08-07 13:00:00,64.91,64.92,64.86,64.87,84215.0,52.9214,52.9295,52.8806,52.8887,84215.0
2017-08-07 13:10:00,64.88,64.91,64.87,64.87,68758.0,52.8969,52.9214,52.8887,52.8887,68758.0
2017-08-07 13:20:00,64.88,64.88,64.85,64.85,60895.0,52.8969,52.8969,52.8724,52.8724,60895.0
2017-08-07 13:30:00,64.86,64.88,64.85,64.85,36745.0,52.8806,52.8969,52.8724,52.8724,36745.0
2017-08-07 13:40:00,64.85,64.87,64.8,64.82,63412.0,52.8724,52.8887,52.8317,52.848,63412.0
2017-08-07 13:50:00,64.83,64.84,64.82,64.84,57143.0,52.8561,52.8643,52.848,52.8643,57143.0
2017-08-07 14:00:00,64.84,64.84,64.75,64.8,81642.0,52.8643,52.8643,52.7909,52.8317,81642.0
2017-08-07 14:10:00,64.8,64.88,64.79,64.85,80017.0,52.8317,52.8969,52.8235,52.8724,80017.0
2017-08-07 14:20:00,64.86,64.89,64.85,64.88,61774.0,52.8806,52.9051,52.8724,52.8969,61774.0
2017-08-07 14:30:00,64.89,64.91,64.88,64.89,55730.0,52.9051,52.9214,52.8969,52.9051,55730.0
2017-08-07 14:40:00,64.89,64.94,64.89,64.93,65337.0,52.9051,52.9458,52.9051,52.9377,65337.0
2017-08-07 14:50:00,64.93,64.94,64.84,64.85,123137.0,52.9377,52.9458,52.8643,52.8724,123137.0
2017-08-07 15:00:00,64.86,64.93,64.84,64.92,170212.0,52.8806,52.9377,52.8643,52.9295,170212.0
2017-08-07 15:10:00,64.92,64.99,64.92,64.98,91894.0,52.9295,52.9866,52.9295,52.9784,91894.0
2017-08-07 15:20:00,64.99,65.01,64.95,64.98,285121.0,52.9866,53.0029,52.954,52.9784,285121.0
2017-08-07 15:30:00,64.97,65.05,64.97,65.05,312297.0,52.9703,53.0355,52.9703,53.0355,312297.0
2017-08-07 15:40:00,65.05,65.08,64.93,64.93,284604.0,53.0355,53.06,52.9377,52.9377,284604.0
2017-08-07 15:50:00,64.93,65.01,64.91,64.98,477773.0,52.9377,53.0029,52.9214,52.9784,477773.0
2017-08-08 09:30:00,64.94,64.94,64.7,64.87,69088.0,52.9458,52.9458,52.7501,52.8887,69088.0
2017-08-08 09:40:00,64.87,64.93,64.84,64.92,45325.0,52.8887,52.9377,52.8643,52.9295,45325.0
2017-08-08 09:50:00,64.92,64.98,64.92,64.94,38215.0,52.9295,52.9784,52.9295,52.9458,38215.0
2017-08-08 10:00:00,64.93,64.97,64.9,64.97,30450.0,52.9377,52.9703,52.9132,52.9703,30450.0
2017-08-08 10:10:00,64.97,64.97,64.87,64.89,39743.0,52.9703,52.9703,52.8887,52.9051,39743.0
2017-08-08 10:20:00,64.9,64.93,64.8,64.82,92724.0,52.9132,52.9377,52.8317,52.848,92724.0
2017-08-08 10:30:00,64.81,64.87,64.81,64.86,67295.0,52.8398,52.8887,52.8398,52.8806,67295.0
2017-08-08 10:40:00,64.87,65.0,64.86,65.0,34143.0,52.8887,52.9947,52.8806,52.9947,34143.0
2017-08-08 10:50:00,64.99,65.06,64.95,64.96,70856.0,52.9866,53.0437,52.954,52.9621,70856.0
2017-08-08 11:00:00,64.95,64.99,64.95,64.98,39793.0,52.954,52.9866,52.954,52.9784,39793.0
2017-08-08 11:10:00,64.98,65.0,64.92,64.99,76454.0,52.9784,52.9947,52.9295,52.9866,76454.0
2017-08-08 11:20:00,65.0,65.04,64.97,65.03,60201.0,52.9947,53.0273,52.9703,53.0192,60201.0
2017-08-08 11:30:00,65.03,65.08,65.0,65.06,41600.0,53.0192,53.06,52.9947,53.0437,41600.0
2017-08-08 11:40:00,65.06,65.07,65.01,65.05,36726.0,53.0437,53.0518,53.0029,53.0355,36726.0
2017-08-08 11:50:00,65.05,65.06,65.01,65.02,60018.0,53.0355,53.0437,53.0029,53.011,60018.0
2017-08-08 12:00:00,65.02,65.04,65.01,65.03,26725.0,53.011,53.0273,53.0029,53.0192,26725.0
2017-08-08 12:10:00,65.04,65.05,64.93,64.93,39060.0,53.0273,53.0355,52.9377,52.9377,39060.0
2017-08-08 12:20:00,64.92,64.93,64.83,64.84,43172.0,52.9295,52.9377,52.8561,52.8643,43172.0
2017-08-08 12:30:00,64.85,64.87,64.79,64.83,53595.0,52.8724,52.8887,52.8235,52.8561,53595.0
2017-08-08 12:40:00,64.84,64.84,64.72,64.73,44696.0,52.8643,52.8643,52.7665,52.7746,44696.0
2017-08-08 12:50:00,64.72,64.73,64.63,64.67,53239.0,52.7665,52.7746,52.6931,52.7257,53239.0
2017-08-08 13:00:00,64.67,64.69,64.63,64.67,42605.0,52.7257,52.742,52.6931,52.7257,42605.0
2017-08-08 13:10:00,64.68,64.75,64.67,64.73,30642.0,52.7338,52.7909,52.7257,52.7746,30642.0
2017-08-08 13:20:00,64.73,64.76,64.66,64.67,40096.0,52.7746,52.7991,52.7175,52.7257,40096.0
2017-08-08 13:30:00,64.67,64.7,64.64,64.67,78240.0,52.7257,52.7501,52.7012,52.7257,78240.0
2017-08-08 13:40:00,64.68,64.75,64.67,64.73,31268.0,52.7338,52.7909,52.7257,52.7746,31268.0
2017-08-08 13:50:00,64.73,64.77,64.72,64.76,26251.0,52.7746,52.8072,52.7665,52.7991,26251.0
2017-08-08 14:00:00,64.76,64.77,64.7,64.7,29995.0,52.7991,52.8072,52.7501,52.7501,29995.0
2017-08-08 14:10:00,64.71,64.71,64.64,64.69,36557.0,52.7583,52.7583,52.7012,52.742,36557.0
2017-08-08 14:20:00,64.69,64.7,64.59,64.61,39432.0,52.742,52.7501,52.6605,52.6768,39432.0
2017-08-08 14:30:00,64.6,64.61,64.45,64.53,122928.0,52.6686,52.6768,52.5463,52.6115,122928.0
2017-08-08 14:40:00,64.53,64.58,64.5,64.52,133670.0,52.6115,52.6523,52.5871,52.6034,133670.0
2017-08-08 14:50:00,64.51,64.52,64.45,64.45,81146.0,52.5952,52.6034,52.5463,52.5463,81146.0
2017-08-08 15:00:00,64.45,64.52,64.41,64.44,111567.0,52.5463,52.6034,52.5137,52.5382,111567.0
2017-08-08 15:10:00,64.44,64.53,64.44,64.47,57950.0,52.5382,52.6115,52.5382,52.5626,57950.0
2017-08-08 15:20:00,64.47,64.51,64.44,64.48,95707.0,52.5626,52.5952,52.5382,52.5708,95707.0
2017-08-08 15:30:00,64.48,64.52,64.39,64.52,147628.0,52.5708,52.6034,52.4974,52.6034,147628.0
2017-08-08 15:40:00,64.52,64.6,64.52,64.56,181831.0,52.6034,52.6686,52.6034,52.636,181831.0
2017-08-08 15:50:00,64.56,64.57,64.47,64.56,278797.0,52.636,52.6442,52.5626,52.636,278797.0
2017-08-09 09:30:00,64.01,64.44,63.86,63.89,302729.0,52.1876,52.5382,52.0653,52.0897,302729.0
2017-08-09 09:40:00,63.9,64.15,63.74,64.12,164704.0,52.0979,52.3017,51.9675,52.2773,164704.0
2017-08-09 09:50:00,64.13,64.19,64.04,64.09,107412.0,52.2854,52.3343,52.212,52.2528,107412.0
2017-08-09 10:00:00,64.09,64.16,63.76,63.9,195306.0,52.2528,52.3099,51.9838,52.0979,195306.0
2017-08-09 10:10:00,63.9,64.04,63.87,64.03,83724.0,52.0979,52.212,52.0734,52.2039,83724.0
2017-08-09 10:20:00,64.02,64.07,63.89,63.93,73942.0,52.1957,52.2365,52.0897,52.1224,73942.0
2017-08-09 10:30:00,63.93,64.02,63.86,63.89,54941.0,52.1224,52.1957,52.0653,52.0897,54941.0
2017-08-09 10:40:00,63.89,63.97,63.84,63.84,72002.0,52.0897,52.155,52.049,52.049,72002.0
2017-08-09 10:50:00,63.84,63.9,63.78,63.87,69681.0,52.049,52.0979,52.0001,52.0734,69681.0
2017-08-09 11:00:00,63.87,63.89,63.78,63.87,120855.0,52.0734,52.0897,52.0001,52.0734,120855.0
2017-08-09 11:10:00,63.86,63.87,63.68,63.69,136418.0,52.0653,52.0734,51.9185,51.9267,136418.0
2017-08-09 11:20:00,63.69,63.84,63.69,63.8,71241.0,51.9267,52.049,51.9267,52.0164,71241.0
2017-08-09 11:30:00,63.8,63.8,63.74,63.76,56289.0,52.0164,52.0164,51.9675,51.9838,56289.0
2017-08-09 11:40:00,63.77,63.77,63.66,63.68,48988.0,51.9919,51.9919,51.9022,51.9185,48988.0
2017-08-09 11:50:00,63.67,63.77,63.66,63.67,87254.0,51.9104,51.9919,51.9022,51.9104,87254.0
2017-08-09 12:00:00,63.66,63.73,63.65,63.66,42836.0,51.9022,51.9593,51.8941,51.9022,42836.0
2017-08-09 12:10:00,63.65,63.93,63.64,63.93,167362.0,51.8941,52.1224,51.8859,52.1224,167362.0
2017-08-09 12:20:00,63.93,64.02,63.79,63.8,130929.0,52.1224,52.1957,52.0082,52.0164,130929.0
2017-08-09 12:30:00,63.79,63.79,63.68,63.69,121486.0,52.0082,52.0082,51.9185,51.9267,121486.0
2017-08-09 12:40:00,63.69,63.86,63.69,63.86,90712.0,51.9267,52.0653,51.9267,52.0653,90712.0
2017-08-09 12:50:00,63.86,63.86,63.78,63.8,43574.0,52.0653,52.0653,52.0001,52.0164,43574.0
2017-08-09 13:00:00,63.8,63.95,63.8,63.95,47582.0,52.0164,52.1387,52.0164,52.1387,47582.0
2017-08-09 13:10:00,63.95,63.97,63.87,63.88,108116.0,52.1387,52.155,52.0734,52.0816,108116.0
2017-08-09 13:20:00,63.88,63.93,63.87,63.9,68830.0,52.0816,52.1224,52.0734,52.0979,68830.0
2017-08-09 13:30:00,63.9,63.96,63.89,63.9,62535.0,52.0979,52.1468,52.0897,52.0979,62535.0
2017-08-09 13:40:00,63.91,63.99,63.9,63.93,88947.0,52.1061,52.1713,52.0979,52.1224,88947.0
2017-08-09 13:50:00,63.94,63.94,63.84,63.85,128296.0,52.1305,52.1305,52.049,52.0571,128296.0
2017-08-09 14:00:00,63.85,63.9,63.8,63.9,67045.0,52.0571,52.0979,52.0164,52.0979,67045.0
2017-08-09 14:10:00,63.9,63.9,63.83,63.83,65769.0,52.0979,52.0979,52.0408,52.0408,65769.0
2017-08-09 14:20:00,63.84,63.87,63.81,63.84,117427.0,52.049,52.0734,52.0245,52.049,117427.0
2017-08-09 14:30:00,63.84,63.85,63.74,63.75,109241.0,52.049,52.0571,51.9675,51.9756,109241.0
2017-08-09 14:40:00,63.74,63.76,63.7,63.75,94642.0,51.9675,51.9838,51.9348,51.9756,94642.0
2017-08-09 14:50:00,63.74,63.8,63.74,63.78,89257.0,51.9675,52.0164,51.9675,52.0001,89257.0
2017-08-09 15:00:00,63.77,63.81,63.74,63.76,91913.0,51.9919,52.0245,51.9675,51.9838,91913.0
2017-08-09 15:10:00,63.76,63.77,63.65,63.73,217268.0,51.9838,51.9919,51.8941,51.9593,217268.0
2017-08-09 15:20:00,63.73,63.8,63.7,63.78,317227.0,51.9593,52.0164,51.9348,52.0001,317227.0
2017-08-09 15:30:00,63.78,63.92,63.78,63.88,202413.0,52.0001,52.1142,52.0001,52.0816,202413.0
2017-08-09 15:40:00,63.88,63.91,63.86,63.91,306440.0,52.0816,52.1061,52.0653,52.1061,306440.0
2017-08-09 15:50:00,63.91,64.03,63.9,64.0,553520.0,52.1061,52.2039,52.0979,52.1794,553520.0
2017-08-10 09:30:00,63.73,63.85,63.6,63.67,72073.0,51.9593,52.0571,51.8533,51.9104,72073.0
2017-08-10 09:40:00,63.67,63.68,63.48,63.57,82196.0,51.9104,51.9185,51.7555,51.8289,82196.0
2017-08-10 09:50:00,63.57,63.61,63.49,63.5,44330.0,51.8289,51.8615,51.7636,51.7718,44330.0
2017-08-10 10:00:00,63.51,63.52,63.3,63.38,52666.0,51.7799,51.7881,51.6087,51.6739,52666.0
2017-08-10 10:10:00,63.37,63.39,63.22,63.32,46059.0,51.6658,51.6821,51.5435,51.625,46059.0
2017-08-10 10:20:00,63.3,63.33,63.27,63.28,44372.0,51.6087,51.6332,51.5843,51.5924,44372.0
2017-08-10 10:30:00,63.29,63.36,63.21,63.33,64038.0,51.6006,51.6576,51.5353,51.6332,64038.0
2017-08-10 10:40:00,63.33,63.34,63.29,63.31,67211.0,51.6332,51.6413,51.6006,51.6169,67211.0
2017-08-10 10:50:00,63.3,63.31,63.19,63.19,70247.0,51.6087,51.6169,51.519,51.519,70247.0
2017-08-10 11:00:00,63.19,63.19,63.13,63.19,58164.0,51.519,51.519,51.4701,51.519,58164.0
2017-08-10 11:10:00,63.18,63.22,63.15,63.15,52104.0,51.5109,51.5435,51.4864,51.4864,52104.0
2017-08-10 11:20:00,63.16,63.17,63.1,63.17,49918.0,51.4946,51.5027,51.4457,51.5027,49918.0
2017-08-10 11:30:00,63.16,63.25,63.16,63.24,44606.0,51.4946,51.568,51.4946,51.5598,44606.0
2017-08-10 11:40:00,63.25,63.25,63.11,63.14,70635.0,51.568,51.568,51.4538,51.4783,70635.0
2017-08-10 11:50:00,63.13,63.16,63.09,63.15,48321.0,51.4701,51.4946,51.4375,51.4864,48321.0
2017-08-10 12:00:00,63.15,63.16,63.08,63.12,76832.0,51.4864,51.4946,51.4294,51.462,76832.0
2017-08-10 12:10:00,63.12,63.13,63.06,63.09,55573.0,51.462,51.4701,51.413,51.4375,55573.0
2017-08-10 12:20:00,63.08,63.08,63.03,63.03,62873.0,51.4294,51.4294,51.3886,51.3886,62873.0
2017-08-10 12:30:00,63.03,63.09,63.02,63.09,94496.0,51.3886,51.4375,51.3804,51.4375,94496.0
2017-08-10 12:40:00,63.08,63.11,63.04,63.04,135969.0,51.4294,51.4538,51.3967,51.3967,135969.0
2017-08-10 12:50:00,63.04,63.06,63.03,63.05,48687.0,51.3967,51.413,51.3886,51.4049,48687.0
2017-08-10 13:00:00,63.05,63.16,63.04,63.16,179794.0,51.4049,51.4946,51.3967,51.4946,179794.0
2017-08-10 13:10:00,63.15,63.18,63.11,63.18,46042.0,51.4864,51.5109,51.4538,51.5109,46042.0
2017-08-10 13:20:00,63.18,63.28,63.17,63.26,42772.0,51.5109,51.5924,51.5027,51.5761,42772.0
2017-08-10 13:30:00,63.26,63.26,63.21,63.23,35167.0,51.5761,51.5761,51.5353,51.5516,35167.0
2017-08-10 13:40:00,63.24,63.24,63.16,63.19,29972.0,51.5598,51.5598,51.4946,51.519,29972.0
2017-08-10 13:50:00,63.2,63.2,63.16,63.2,23790.0,51.5272,51.5272,51.4946,51.5272,23790.0
2017-08-10 14:00:00,63.2,63.21,63.12,63.17,34447.0,51.5272,51.5353,51.462,51.5027,34447.0
2017-08-10 14:10:00,63.17,63.29,63.16,63.29,38700.0,51.5027,51.6006,51.4946,51.6006,38700.0
2017-08-10 14:20:00,63.29,63.29,63.23,63.25,105244.0,51.6006,51.6006,51.5516,51.568,105244.0
2017-08-10 14:30:00,63.25,63.34,63.24,63.24,52814.0,51.568,51.6413,51.5598,51.5598,52814.0
2017-08-10 14:40:00,63.24,63.32,63.21,63.3,59239.0,51.5598,51.625,51.5353,51.6087,59239.0
2017-08-10 14:50:00,63.31,63.32,63.19,63.2,81095.0,51.6169,51.625,51.519,51.5272,81095.0
2017-08-10 15:00:00,63.21,63.25,63.14,63.17,128186.0,51.5353,51.568,51.4783,51.5027,128186.0
2017-08-10 15:10:00,63.17,63.17,63.05,63.07,132432.0,51.5027,51.5027,51.4049,51.4212,132432.0
2017-08-10 15:20:00,63.08,63.1,62.99,63.01,170244.0,51.4294,51.4457,51.356,51.3723,170244.0
2017-08-10 15:30:00,63.0,63.03,62.95,63.0,213839.0,51.3641,51.3886,51.3234,51.3641,213839.0
2017-08-10 15:40:00,63.0,63.05,62.92,62.93,296334.0,51.3641,51.4049,51.2989,51.3071,296334.0
2017-08-10 15:50:00,62.93,63.04,62.92,62.99,553954.0,51.3071,51.3967,51.2989,51.356,553954.0
2017-08-11 09:30:00,63.14,63.21,63.0,63.02,85108.0,51.4783,51.5353,51.3641,51.3804,85108.0
2017-08-11 09:40:00,63.02,63.05,62.93,63.02,59360.0,51.3804,51.4049,51.3071,51.3804,59360.0
2017-08-11 09:50:00,63.02,63.03,62.81,62.83,71821.0,51.3804,51.3886,51.2092,51.2255,71821.0
2017-08-11 10:00:00,62.84,62.91,62.78,62.89,49873.0,51.2337,51.2908,51.1848,51.2744,49873.0
2017-08-11 10:10:00,62.9,62.9,62.86,62.87,169097.0,51.2826,51.2826,51.25,51.2581,169097.0
2017-08-11 10:20:00,62.87,62.91,62.81,62.82,68557.0,51.2581,51.2908,51.2092,51.2174,68557.0
2017-08-11 10:30:00,62.82,62.94,62.82,62.91,46974.0,51.2174,51.3152,51.2174,51.2908,46974.0
2017-08-11 10:40:00,62.92,62.97,62.9,62.91,68546.0,51.2989,51.3397,51.2826,51.2908,68546.0
2017-08-11 10:50:00,62.91,62.92,62.85,62.85,38121.0,51.2908,51.2989,51.2418,51.2418,38121.0
2017-08-11 11:00:00,62.85,62.9,62.79,62.81,54634.0,51.2418,51.2826,51.1929,51.2092,54634.0
2017-08-11 11:10:00,62.8,62.82,62.73,62.73,44726.0,51.2011,51.2174,51.144,51.144,44726.0
2017-08-11 11:20:00,62.73,62.73,62.65,62.66,72653.0,51.144,51.144,51.0788,51.0869,72653.0
2017-08-11 11:30:00,62.65,62.7,62.59,62.66,69648.0,51.0788,51.1195,51.0299,51.0869,69648.0
2017-08-11 11:40:00,62.65,62.72,62.65,62.66,68467.0,51.0788,51.1358,51.0788,51.0869,68467.0
2017-08-11 11:50:00,62.65,62.66,62.55,62.58,54293.0,51.0788,51.0869,50.9972,51.0217,54293.0
2017-08-11 12:00:00,62.58,62.6,62.55,62.59,64435.0,51.0217,51.038,50.9972,51.0299,64435.0
2017-08-11 12:10:00,62.6,62.62,62.56,62.57,32469.0,51.038,51.0543,51.0054,51.0135,32469.0
2017-08-11 12:20:00,62.57,62.62,62.56,62.61,98884.0,51.0135,51.0543,51.0054,51.0462,98884.0
2017-08-11 12:30:00,62.61,62.7,62.59,62.7,51200.0,51.0462,51.1195,51.0299,51.1195,51200.0
2017-08-11 12:40:00,62.7,62.72,62.67,62.72,129477.0,51.1195,51.1358,51.0951,51.1358,129477.0
2017-08-11 12:50:00,62.72,62.75,62.71,62.73,37673.0,51.1358,51.1603,51.1277,51.144,37673.0
2017-08-11 13:00:00,62.73,62.76,62.7,62.76,28549.0,51.144,51.1685,51.1195,51.1685,28549.0
2017-08-11 13:10:00,62.76,62.86,62.75,62.86,54522.0,51.1685,51.25,51.1603,51.25,54522.0
2017-08-11 13:20:00,62.86,62.87,62.78,62.79,42063.0,51.25,51.2581,51.1848,51.1929,42063.0
2017-08-11 13:30:00,62.79,62.81,62.76,62.8,40886.0,51.1929,51.2092,51.1685,51.2011,40886.0
2017-08-11 13:40:00,62.8,62.81,62.71,62.73,41594.0,51.2011,51.2092,51.1277,51.144,41594.0
2017-08-11 13:50:00,62.74,62.74,62.7,62.7,25747.0,51.1521,51.1521,51.1195,51.1195,25747.0
2017-08-11 14:00:00,62.71,62.76,62.7,62.76,37194.0,51.1277,51.1685,51.1195,51.1685,37194.0
2017-08-11 14:10:00,62.76,62.83,62.75,62.82,49603.0,51.1685,51.2255,51.1603,51.2174,49603.0
2017-08-11 14:20:00,62.82,62.82,62.69,62.69,45045.0,51.2174,51.2174,51.1114,51.1114,45045.0
2017-08-11 14:30:00,62.68,62.69,62.57,62.61,64120.0,51.1032,51.1114,51.0135,51.0462,64120.0
2017-08-11 14:40:00,62.61,62.64,62.6,62.61,40379.0,51.0462,51.0706,51.038,51.0462,40379.0
2017-08-11 14:50:00,62.62,62.64,62.52,62.54,75905.0,51.0543,51.0706,50.9728,50.9891,75905.0
2017-08-11 15:00:00,62.55,62.59,62.53,62.53,48504.0,50.9972,51.0299,50.9809,50.9809,48504.0
2017-08-11 15:10:00,62.54,62.57,62.51,62.52,74616.0,50.9891,51.0135,50.9646,50.9728,74616.0
2017-08-11 15:20:00,62.52,62.64,62.52,62.57,97599.0,50.9728,51.0706,50.9728,51.0135,97599.0
2017-08-11 15:30:00,62.58,62.6,62.55,62.6,129663.0,51.0217,51.038,50.9972,51.038,129663.0
2017-08-11 15:40:00,62.6,62.68,62.54,62.68,196107.0,51.038,51.1032,50.9891,51.1032,196107.0
2017-08-11 15:50:00,62.67,62.67,62.6,62.65,545709.0,51.0951,51.0951,51.038,51.0788,545709.0
2017-08-14 09:30:00,63.17,63.27,62.89,63.21,92243.0,51.5027,51.5843,51.2744,51.5353,92243.0
2017-08-14 09:40:00,63.2,63.41,63.2,63.36,61908.0,51.5272,51.6984,51.5272,51.6576,61908.0
2017-08-14 09:50:00,63.36,63.37,63.18,63.18,55279.0,51.6576,51.6658,51.5109,51.5109,55279.0
2017-08-14 10:00:00,63.2,63.22,63.11,63.11,92642.0,51.5272,51.5435,51.4538,51.4538,92642.0
2017-08-14 10:10:00,63.11,63.19,63.09,63.11,55371.0,51.4538,51.519,51.4375,51.4538,55371.0
2017-08-14 10:20:00,63.11,63.15,63.08,63.09,30742.0,51.4538,51.4864,51.4294,51.4375,30742.0
2017-08-14 10:30:00,63.09,63.11,63.07,63.09,38418.0,51.4375,51.4538,51.4212,51.4375,38418.0
2017-08-14 10:40:00,63.09,63.13,63.08,63.1,41552.0,51.4375,51.4701,51.4294,51.4457,41552.0
2017-08-14 10:50:00,63.1,63.14,63.07,63.08,29545.0,51.4457,51.4783,51.4212,51.4294,29545.0
2017-08-14 11:00:00,63.08,63.08,63.04,63.08,22847.0,51.4294,51.4294,51.3967,51.4294,22847.0
2017-08-14 11:10:00,63.08,63.09,63.02,63.04,24685.0,51.4294,51.4375,51.3804,51.3967,24685.0
2017-08-14 11:20:00,63.04,63.13,63.03,63.13,45695.0,51.3967,51.4701,51.3886,51.4701,45695.0
2017-08-14 11:30:00,63.13,63.14,63.02,63.05,65067.0,51.4701,51.4783,51.3804,51.4049,65067.0
2017-08-14 11:40:00,63.06,63.2,63.05,63.19,44617.0,51.413,51.5272,51.4049,51.519,44617.0
2017-08-14 11:50:00,63.19,63.2,63.12,63.14,53967.0,51.519,51.5272,51.462,51.4783,53967.0
2017-08-14 12:00:00,63.14,63.17,63.12,63.12,21454.0,51.4783,51.5027,51.462,51.462,21454.0
2017-08-14 12:10:00,63.12,63.12,63.06,63.08,20095.0,51.462,51.462,51.413,51.4294,20095.0
2017-08-14 12:20:00,63.08,63.09,63.03,63.04,33682.0,51.4294,51.4375,51.3886,51.3967,33682.0
2017-08-14 12:30:00,63.05,63.07,63.03,63.05,31699.0,51.4049,51.4212,51.3886,51.4049,31699.0
2017-08-14 12:40:00,63.05,63.05,62.98,63.04,97029.0,51.4049,51.4049,51.3478,51.3967,97029.0
2017-08-14 12:50:00,63.04,63.04,62.97,62.97,75306.0,51.3967,51.3967,51.3397,51.3397,75306.0
2017-08-14 13:00:00,62.96,63.07,62.96,63.06,48898.0,51.3315,51.4212,51.3315,51.413,48898.0
2017-08-14 13:10:00,63.06,63.09,63.0,63.04,54035.0,51.413,51.4375,51.3641,51.3967,54035.0
2017-08-14 13:20:00,63.04,63.11,63.03,63.1,36418.0,51.3967,51.4538,51.3886,51.4457,36418.0
2017-08-14 13:30:00,63.1,63.17,63.09,63.17,27277.0,51.4457,51.5027,51.4375,51.5027,27277.0
2017-08-14 13:40:00,63.17,63.2,63.15,63.2,60246.0,51.5027,51.5272,51.4864,51.5272,60246.0
2017-08-14 13:50:00,63.2,63.21,63.17,63.19,45352.0,51.5272,51.5353,51.5027,51.519,45352.0
2017-08-14 14:00:00,63.2,63.21,63.12,63.14,39351.0,51.5272,51.5353,51.462,51.4783,39351.0
2017-08-14 14:10:00,63.13,63.13,63.08,63.1,47805.0,51.4701,51.4701,51.4294,51.4457,47805.0
2017-08-14 14:20:00,63.1,63.12,63.05,63.05,52092.0,51.4457,51.462,51.4049,51.4049,52092.0
2017-08-14 14:30:00,63.05,63.06,62.96,62.97,64732.0,51.4049,51.413,51.3315,51.3397,64732.0
2017-08-14 14:40:00,62.97,63.03,62.9,62.91,64344.0,51.3397,51.3886,51.2826,51.2908,64344.0
2017-08-14 14:50:00,62.91,62.96,62.85,62.93,109597.0,51.2908,51.3315,51.2418,51.3071,109597.0
2017-08-14 15:00:00,62.93,62.97,62.92,62.94,52303.0,51.3071,51.3397,51.2989,51.3152,52303.0
2017-08-14 15:10:00,62.94,62.96,62.91,62.96,47606.0,51.3152,51.3315,51.2908,51.3315,47606.0
2017-08-14 15:20:00,62.96,63.0,62.94,62.98,203476.0,51.3315,51.3641,51.3152,51.3478,203476.0
2017-08-14 15:30:00,62.98,62.99,62.9,62.92,110532.0,51.3478,51.356,51.2826,51.2989,110532.0
2017-08-14 15:40:00,62.92,62.92,62.84,62.86,194350.0,51.2989,51.2989,51.2337,51.25,194350.0
2017-08-14 15:50:00,62.86,62.9,62.83,62.86,371573.0,51.25,51.2826,51.2255,51.25,371573.0
2017-08-15 09:30:00,63.16,63.33,63.04,63.29,155474.0,51.4946,51.6332,51.3967,51.6006,155474.0
2017-08-15 09:40:00,63.3,63.44,63.2,63.23,87710.0,51.6087,51.7229,51.5272,51.5516,87710.0
2017-08-15 09:50:00,63.23,63.3,63.2,63.21,59702.0,51.5516,51.6087,51.5272,51.5353,59702.0
2017-08-15 10:00:00,63.21,63.22,63.08,63.08,41251.0,51.5353,51.5435,51.4294,51.4294,41251.0
2017-08-15 10:10:00,63.09,63.14,63.04,63.14,39949.0,51.4375,51.4783,51.3967,51.4783,39949.0
2017-08-15 10:20:00,63.13,63.21,63.12,63.17,35704.0,51.4701,51.5353,51.462,51.5027,35704.0
2017-08-15 10:30:00,63.17,63.27,63.11,63.27,69074.0,51.5027,51.5843,51.4538,51.5843,69074.0
2017-08-15 10:40:00,63.26,63.28,63.24,63.27,45330.0,51.5761,51.5924,51.5598,51.5843,45330.0
2017-08-15 10:50:00,63.27,63.29,63.18,63.18,45018.0,51.5843,51.6006,51.5109,51.5109,45018.0
2017-08-15 11:00:00,63.19,63.23,63.18,63.22,26127.0,51.519,51.5516,51.5109,51.5435,26127.0
2017-08-15 11:10:00,63.22,63.22,63.15,63.16,31976.0,51.5435,51.5435,51.4864,51.4946,31976.0
2017-08-15 11:20:00,63.16,63.16,63.11,63.16,39264.0,51.4946,51.4946,51.4538,51.4946,39264.0
2017-08-15 11:30:00,63.16,63.17,63.12,63.13,26896.0,51.4946,51.5027,51.462,51.4701,26896.0
2017-08-15 11:40:00,63.13,63.23,63.13,63.2,38974.0,51.4701,51.5516,51.4701,51.5272,38974.0
2017-08-15 11:50:00,63.21,63.21,63.16,63.16,18941.0,51.5353,51.5353,51.4946,51.4946,18941.0
2017-08-15 12:00:00,63.17,63.2,63.15,63.2,35653.0,51.5027,51.5272,51.4864,51.5272,35653.0
2017-08-15 12:10:00,63.2,63.22,63.19,63.22,22634.0,51.5272,51.5435,51.519,51.5435,22634.0
2017-08-15 12:20:00,63.21,63.24,63.21,63.24,26472.0,51.5353,51.5598,51.5353,51.5598,26472.0
2017-08-15 12:30:00,63.24,63.25,63.23,63.25,31383.0,51.5598,51.568,51.5516,51.568,31383.0
2017-08-15 12:40:00,63.25,63.25,63.21,63.22,27391.0,51.568,51.568,51.5353,51.5435,27391.0
2017-08-15 12:50:00,63.22,63.22,63.16,63.17,15955.0,51.5435,51.5435,51.4946,51.5027,15955.0
2017-08-15 13:00:00,63.16,63.16,63.1,63.16,34338.0,51.4946,51.4946,51.4457,51.4946,34338.0
2017-08-15 13:10:00,63.16,63.2,63.16,63.2,22877.0,51.4946,51.5272,51.4946,51.5272,22877.0
2017-08-15 13:20:00,63.19,63.2,63.14,63.16,18894.0,51.519,51.5272,51.4783,51.4946,18894.0
2017-08-15 13:30:00,63.15,63.17,63.14,63.17,21045.0,51.4864,51.5027,51.4783,51.5027,21045.0
2017-08-15 13:40:00,63.16,63.16,63.1,63.15,28003.0,51.4946,51.4946,51.4457,51.4864,28003.0
2017-08-15 13:50:00,63.15,63.16,63.11,63.13,30573.0,51.4864,51.4946,51.4538,51.4701,30573.0
2017-08-15 14:00:00,63.13,63.18,63.12,63.18,38579.0,51.4701,51.5109,51.462,51.5109,38579.0
2017-08-15 14:10:00,63.17,63.21,63.16,63.17,68220.0,51.5027,51.5353,51.4946,51.5027,68220.0
2017-08-15 14:20:00,63.18,63.25,63.18,63.25,60407.0,51.5109,51.568,51.5109,51.568,60407.0
2017-08-15 14:30:00,63.24,63.26,63.22,63.24,27352.0,51.5598,51.5761,51.5435,51.5598,27352.0
2017-08-15 14:40:00,63.24,63.24,63.19,63.22,46932.0,51.5598,51.5598,51.519,51.5435,46932.0
2017-08-15 14:50:00,63.22,63.22,63.17,63.21,322927.0,51.5435,51.5435,51.5027,51.5353,322927.0
2017-08-15 15:00:00,63.21,63.22,63.18,63.22,69835.0,51.5353,51.5435,51.5109,51.5435,69835.0
2017-08-15 15:10:00,63.22,63.22,63.16,63.18,103659.0,51.5435,51.5435,51.4946,51.5109,103659.0
2017-08-15 15:20:00,63.18,63.28,63.17,63.22,151718.0,51.5109,51.5924,51.5027,51.5435,151718.0
2017-08-15 15:30:00,63.22,63.23,63.17,63.19,93867.0,51.5435,51.5516,51.5027,51.519,93867.0
2017-08-15 15:40:00,63.19,63.19,63.14,63.16,89239.0,51.519,51.519,51.4783,51.4946,89239.0
2017-08-15 15:50:00,63.16,63.17,63.0,63.04,324121.0,51.4946,51.5027,51.3641,51.3967,324121.0
2017-08-16 09:30:00,63.2,63.3,63.04,63.18,47589.0,51.5272,51.6087,51.3967,51.5109,47589.0
2017-08-16 09:40:00,63.17,63.24,63.11,63.2,27277.0,51.5027,51.5598,51.4538,51.5272,27277.0
2017-08-16 09:50:00,63.2,63.29,63.2,63.22,23470.0,51.5272,51.6006,51.5272,51.5435,23470.0
2017-08-16 10:00:00,63.22,63.24,63.11,63.11,17874.0,51.5435,51.5598,51.4538,51.4538,17874.0
2017-08-16 10:10:00,63.13,63.13,63.01,63.01,26343.0,51.4701,51.4701,51.3723,51.3723,26343.0
2017-08-16 10:20:00,63.01,63.09,63.0,63.09,22700.0,51.3723,51.4375,51.3641,51.4375,22700.0
2017-08-16 10:30:00,63.08,63.22,63.06,63.21,157900.0,51.4294,51.5435,51.413,51.5353,157900.0
2017-08-16 10:40:00,63.21,63.25,63.2,63.22,74169.0,51.5353,51.568,51.5272,51.5435,74169.0
2017-08-16 10:50:00,63.23,63.25,63.21,63.24,46399.0,51.5516,51.568,51.5353,51.5598,46399.0
2017-08-16 11:00:00,63.24,63.25,63.2,63.22,85397.0,51.5598,51.568,51.5272,51.5435,85397.0
2017-08-16 11:10:00,63.23,63.23,63.16,63.19,95334.0,51.5516,51.5516,51.4946,51.519,95334.0
2017-08-16 11:20:00,63.19,63.19,63.09,63.1,59526.0,51.519,51.519,51.4375,51.4457,59526.0
2017-08-16 11:30:00,63.11,63.12,63.06,63.08,24815.0,51.4538,51.462,51.413,51.4294,24815.0
2017-08-16 11:40:00,63.07,63.15,63.07,63.14,25990.0,51.4212,51.4864,51.4212,51.4783,25990.0
2017-08-16 11:50:00,63.15,63.17,63.12,63.14,32876.0,51.4864,51.5027,51.462,51.4783,32876.0
2017-08-16 12:00:00,63.14,63.15,63.13,63.15,17999.0,51.4783,51.4864,51.4701,51.4864,17999.0
2017-08-16 12:10:00,63.15,63.15,63.1,63.12,28223.0,51.4864,51.4864,51.4457,51.462,28223.0
2017-08-16 12:20:00,63.12,63.13,63.09,63.1,25977.0,51.462,51.4701,51.4375,51.4457,25977.0
2017-08-16 12:30:00,63.09,63.1,63.05,63.08,21460.0,51.4375,51.4457,51.4049,51.4294,21460.0
2017-08-16 12:40:00,63.07,63.08,62.98,62.99,65057.0,51.4212,51.4294,51.3478,51.356,65057.0
2017-08-16 12:50:00,62.99,62.99,62.95,62.96,40156.0,51.356,51.356,51.3234,51.3315,40156.0
2017-08-16 13:00:00,62.96,63.02,62.95,63.02,19844.0,51.3315,51.3804,51.3234,51.3804,19844.0
2017-08-16 13:10:00,63.01,63.02,62.92,62.96,40615.0,51.3723,51.3804,51.2989,51.3315,40615.0
2017-08-16 13:20:00,62.96,62.98,62.9,62.95,28985.0,51.3315,51.3478,51.2826,51.3234,28985.0
2017-08-16 13:30:00,62.95,62.95,62.9,62.91,21316.0,51.3234,51.3234,51.2826,51.2908,21316.0
2017-08-16 13:40:00,62.91,62.92,62.88,62.9,22377.0,51.2908,51.2989,51.2663,51.2826,22377.0
2017-08-16 13:50:00,62.9,62.95,62.88,62.92,32458.0,51.2826,51.3234,51.2663,51.2989,32458.0
2017-08-16 14:00:00,62.94,62.96,62.89,62.95,43681.0,51.3152,51.3315,51.2744,51.3234,43681.0
2017-08-16 14:10:00,62.95,63.02,62.89,62.89,65742.0,51.3234,51.3804,51.2744,51.2744,65742.0
2017-08-16 14:20:00,62.89,62.9,62.82,62.84,77397.0,51.2744,51.2826,51.2174,51.2337,77397.0
2017-08-16 14:30:00,62.83,62.92,62.8,62.89,66373.0,51.2255,51.2989,51.2011,51.2744,66373.0
2017-08-16 14:40:00,62.89,62.92,62.87,62.92,51145.0,51.2744,51.2989,51.2581,51.2989,51145.0
2017-08-16 14:50:00,62.93,62.98,62.92,62.95,43830.0,51.3071,51.3478,51.2989,51.3234,43830.0
2017-08-16 15:00:00,62.96,63.0,62.95,63.0,30144.0,51.3315,51.3641,51.3234,51.3641,30144.0
2017-08-16 15:10:00,62.99,63.01,62.97,62.98,80647.0,51.356,51.3723,51.3397,51.3478,80647.0
2017-08-16 15:20:00,62.98,63.03,62.97,63.03,46407.0,51.3478,51.3886,51.3397,51.3886,46407.0
2017-08-16 15:30:00,63.03,63.03,62.94,62.95,70155.0,51.3886,51.3886,51.3152,51.3234,70155.0
2017-08-16 15:40:00,62.94,62.98,62.91,62.94,119266.0,51.3152,51.3478,51.2908,51.3152,119266.0
2017-08-16 15:50:00,62.93,62.99,62.92,62.94,386717.0,51.3071,51.356,51.2989,51.3152,386717.0
2017-08-17 09:30:00,62.76,62.76,62.57,62.66,66078.0,51.1685,51.1685,51.0135,51.0869,66078.0
2017-08-17 09:40:00,62.69,62.75,62.66,62.7,44324.0,51.1114,51.1603,51.0869,51.1195,44324.0
2017-08-17 09:50:00,62.71,62.75,62.57,62.57,158697.0,51.1277,51.1603,51.0135,51.0135,158697.0
2017-08-17 10:00:00,62.57,62.63,62.48,62.51,114412.0,51.0135,51.0625,50.9402,50.9646,114412.0
2017-08-17 10:10:00,62.51,62.52,62.21,62.23,77129.0,50.9646,50.9728,50.72,50.7363,77129.0
2017-08-17 10:20:00,62.23,62.33,62.2,62.32,57848.0,50.7363,50.8179,50.7119,50.8097,57848.0
2017-08-17 10:30:00,62.31,62.52,62.31,62.42,56705.0,50.8016,50.9728,50.8016,50.8913,56705.0
2017-08-17 10:40:00,62.4,62.45,62.34,62.41,74571.0,50.8749,50.9157,50.826,50.8831,74571.0
2017-08-17 10:50:00,62.4,62.52,62.36,62.49,53501.0,50.8749,50.9728,50.8423,50.9483,53501.0
2017-08-17 11:00:00,62.49,62.59,62.48,62.57,69472.0,50.9483,51.0299,50.9402,51.0135,69472.0
2017-08-17 11:10:00,62.56,62.56,62.47,62.52,45963.0,51.0054,51.0054,50.932,50.9728,45963.0
2017-08-17 11:20:00,62.52,62.55,62.45,62.45,81899.0,50.9728,50.9972,50.9157,50.9157,81899.0
2017-08-17 11:30:00,62.45,62.47,62.37,62.39,51321.0,50.9157,50.932,50.8505,50.8668,51321.0
2017-08-17 11:40:00,62.4,62.41,62.34,62.36,53402.0,50.8749,50.8831,50.826,50.8423,53402.0
2017-08-17 11:50:00,62.35,62.44,62.35,62.41,25811.0,50.8342,50.9076,50.8342,50.8831,25811.0
2017-08-17 12:00:00,62.41,62.41,62.31,62.31,59135.0,50.8831,50.8831,50.8016,50.8016,59135.0
2017-08-17 12:10:00,62.3,62.32,62.24,62.27,36954.0,50.7934,50.8097,50.7445,50.769,36954.0
2017-08-17 12:20:00,62.27,62.31,62.25,62.28,37479.0,50.769,50.8016,50.7527,50.7771,37479.0
2017-08-17 12:30:00,62.28,62.34,62.24,62.33,98443.0,50.7771,50.826,50.7445,50.8179,98443.0
2017-08-17 12:40:00,62.32,62.32,62.23,62.24,43626.0,50.8097,50.8097,50.7363,50.7445,43626.0
2017-08-17 12:50:00,62.23,62.24,62.11,62.13,95259.0,50.7363,50.7445,50.6385,50.6548,95259.0
2017-08-17 13:00:00,62.12,62.14,62.06,62.1,77850.0,50.6467,50.663,50.5977,50.6304,77850.0
2017-08-17 13:10:00,62.1,62.18,62.05,62.17,66053.0,50.6304,50.6956,50.5896,50.6874,66053.0
2017-08-17 13:20:00,62.16,62.17,62.11,62.13,28013.0,50.6793,50.6874,50.6385,50.6548,28013.0
2017-08-17 13:30:00,62.12,62.27,62.12,62.23,54497.0,50.6467,50.769,50.6467,50.7363,54497.0
2017-08-17 13:40:00,62.23,62.25,62.1,62.1,42045.0,50.7363,50.7527,50.6304,50.6304,42045.0
2017-08-17 13:50:00,62.11,62.18,62.09,62.15,55586.0,50.6385,50.6956,50.6222,50.6711,55586.0
2017-08-17 14:00:00,62.16,62.16,62.12,62.12,65233.0,50.6793,50.6793,50.6467,50.6467,65233.0
2017-08-17 14:10:00,62.12,62.16,62.01,62.07,112655.0,50.6467,50.6793,50.557,50.6059,112655.0
2017-08-17 14:20:00,62.07,62.15,62.06,62.14,74917.0,50.6059,50.6711,50.5977,50.663,74917.0
2017-08-17 14:30:00,62.14,62.14,62.04,62.04,105215.0,50.663,50.663,50.5814,50.5814,105215.0
2017-08-17 14:40:00,62.03,62.06,61.99,62.02,116312.0,50.5733,50.5977,50.5407,50.5651,116312.0
2017-08-17 14:50:00,62.02,62.02,61.9,62.0,160364.0,50.5651,50.5651,50.4673,50.5488,160364.0
2017-08-17 15:00:00,62.0,62.02,61.93,62.01,110137.0,50.5488,50.5651,50.4918,50.557,110137.0
2017-08-17 15:10:00,62.02,62.03,61.91,61.91,109527.0,50.5651,50.5733,50.4754,50.4754,109527.0
2017-08-17 15:20:00,61.92,61.97,61.84,61.88,106886.0,50.4836,50.5244,50.4184,50.451,106886.0
2017-08-17 15:30:00,61.88,61.92,61.79,61.8,226796.0,50.451,50.4836,50.3776,50.3858,226796.0
2017-08-17 15:40:00,61.79,61.82,61.69,61.81,340742.0,50.3776,50.4021,50.2961,50.3939,340742.0
2017-08-17 15:50:00,61.8,61.81,61.64,61.68,704974.0,50.3858,50.3939,50.2553,50.2879,704974.0
2017-08-18 09:30:00,61.46,61.53,61.26,61.35,285833.0,50.1086,50.1656,49.9455,50.0189,285833.0
2017-08-18 09:40:00,61.32,61.57,61.3,61.48,114466.0,49.9944,50.1982,49.9781,50.1249,114466.0
2017-08-18 09:50:00,61.48,61.51,61.35,61.36,112934.0,50.1249,50.1493,50.0189,50.027,112934.0
2017-08-18 10:00:00,61.35,61.52,61.35,61.48,82283.0,50.0189,50.1575,50.0189,50.1249,82283.0
2017-08-18 10:10:00,61.48,61.55,61.45,61.46,68973.0,50.1249,50.1819,50.1004,50.1086,68973.0
2017-08-18 10:20:00,61.46,61.49,61.33,61.35,148575.0,50.1086,50.133,50.0026,50.0189,148575.0
2017-08-18 10:30:00,61.36,61.38,61.31,61.38,58745.0,50.027,50.0433,49.9863,50.0433,58745.0
2017-08-18 10:40:00,61.37,61.45,61.37,61.38,43113.0,50.0352,50.1004,50.0352,50.0433,43113.0
2017-08-18 10:50:00,61.37,61.42,61.33,61.4,32538.0,50.0352,50.0759,50.0026,50.0596,32538.0
2017-08-18 11:00:00,61.4,61.41,61.24,61.25,106932.0,50.0596,50.0678,49.9292,49.9373,106932.0
2017-08-18 11:10:00,61.27,61.32,61.16,61.31,107303.0,49.9537,49.9944,49.864,49.9863,107303.0
2017-08-18 11:20:00,61.31,61.51,61.29,61.49,87627.0,49.9863,50.1493,49.97,50.133,87627.0
2017-08-18 11:30:00,61.5,61.54,61.46,61.49,56192.0,50.1412,50.1738,50.1086,50.133,56192.0
2017-08-18 11:40:00,61.49,61.54,61.47,61.53,60087.0,50.133,50.1738,50.1167,50.1656,60087.0
2017-08-18 11:50:00,61.53,61.65,61.52,61.59,64728.0,50.1656,50.2635,50.1575,50.2146,64728.0
2017-08-18 12:00:00,61.59,61.6,61.51,61.55,71455.0,50.2146,50.2227,50.1493,50.1819,71455.0
2017-08-18 12:10:00,61.55,61.6,61.55,61.58,59363.0,50.1819,50.2227,50.1819,50.2064,59363.0
2017-08-18 12:20:00,61.58,61.64,61.55,61.64,43835.0,50.2064,50.2553,50.1819,50.2553,43835.0
2017-08-18 12:30:00,61.64,61.67,61.6,61.65,76045.0,50.2553,50.2798,50.2227,50.2635,76045.0
2017-08-18 12:40:00,61.65,61.83,61.65,61.74,131326.0,50.2635,50.4102,50.2635,50.3368,131326.0
2017-08-18 12:50:00,61.72,61.77,61.67,61.67,72554.0,50.3205,50.3613,50.2798,50.2798,72554.0
2017-08-18 13:00:00,61.67,61.7,61.59,61.6,83693.0,50.2798,50.3042,50.2146,50.2227,83693.0
2017-08-18 13:10:00,61.61,61.74,61.61,61.69,127432.0,50.2309,50.3368,50.2309,50.2961,127432.0
2017-08-18 13:20:00,61.69,61.74,61.67,61.73,46916.0,50.2961,50.3368,50.2798,50.3287,46916.0
2017-08-18 13:30:00,61.74,61.81,61.69,61.69,77483.0,50.3368,50.3939,50.2961,50.2961,77483.0
2017-08-18 13:40:00,61.69,61.77,61.67,61.76,77688.0,50.2961,50.3613,50.2798,50.3532,77688.0
2017-08-18 13:50:00,61.77,61.79,61.68,61.7,66852.0,50.3613,50.3776,50.2879,50.3042,66852.0
2017-08-18 14:00:00,61.7,61.77,61.69,61.72,60914.0,50.3042,50.3613,50.2961,50.3205,60914.0
2017-08-18 14:10:00,61.72,61.73,61.65,61.66,45866.0,50.3205,50.3287,50.2635,50.2716,45866.0
2017-08-18 14:20:00,61.66,61.68,61.62,61.64,96977.0,50.2716,50.2879,50.239,50.2553,96977.0
2017-08-18 14:30:00,61.65,61.67,61.58,61.58,59625.0,50.2635,50.2798,50.2064,50.2064,59625.0
2017-08-18 14:40:00,61.59,61.6,61.55,61.57,98124.0,50.2146,50.2227,50.1819,50.1982,98124.0
2017-08-18 14:50:00,61.57,61.58,61.49,61.49,47091.0,50.1982,50.2064,50.133,50.133,47091.0
2017-08-18 15:00:00,61.49,61.55,61.47,61.52,84394.0,50.133,50.1819,50.1167,50.1575,84394.0
2017-08-18 15:10:00,61.52,61.52,61.42,61.43,69845.0,50.1575,50.1575,50.0759,50.0841,69845.0
2017-08-18 15:20:00,61.44,61.46,61.4,61.4,92365.0,50.0923,50.1086,50.0596,50.0596,92365.0
2017-08-18 15:30:00,61.41,61.5,61.38,61.48,106017.0,50.0678,50.1412,50.0433,50.1249,106017.0
2017-08-18 15:40:00,61.48,61.49,61.4,61.41,172309.0,50.1249,50.133,50.0596,50.0678,172309.0
2017-08-18 15:50:00,61.4,61.45,61.32,61.33,360310.0,50.0596,50.1004,49.9944,50.0026,360310.0
2017-08-21 09:30:00,61.32,61.34,61.11,61.12,52895.0,49.9944,50.0107,49.8232,49.8314,52895.0
2017-08-21 09:40:00,61.11,61.11,61.0,61.1,42578.0,49.8232,49.8232,49.7335,49.8151,42578.0
2017-08-21 09:50:00,61.09,61.09,60.99,61.02,102360.0,49.8069,49.8069,49.7254,49.7498,102360.0
2017-08-21 10:00:00,61.02,61.07,60.95,61.06,116103.0,49.7498,49.7906,49.6928,49.7824,116103.0
2017-08-21 10:10:00,61.05,61.05,61.0,61.03,55781.0,49.7743,49.7743,49.7335,49.758,55781.0
2017-08-21 10:20:00,61.02,61.02,60.92,60.99,70080.0,49.7498,49.7498,49.6683,49.7254,70080.0
2017-08-21 10:30:00,61.0,61.01,60.97,61.0,51466.0,49.7335,49.7417,49.7091,49.7335,51466.0
2017-08-21 10:40:00,61.0,61.12,60.99,61.07,58450.0,49.7335,49.8314,49.7254,49.7906,58450.0
2017-08-21 10:50:00,61.07,61.13,61.06,61.12,51945.0,49.7906,49.8395,49.7824,49.8314,51945.0
2017-08-21 11:00:00,61.13,61.14,61.05,61.11,56570.0,49.8395,49.8477,49.7743,49.8232,56570.0
2017-08-21 11:10:00,61.11,61.17,61.1,61.11,41863.0,49.8232,49.8721,49.8151,49.8232,41863.0
2017-08-21 11:20:00,61.12,61.15,61.08,61.1,52287.0,49.8314,49.8558,49.7987,49.8151,52287.0
2017-08-21 11:30:00,61.11,61.15,61.1,61.14,34049.0,49.8232,49.8558,49.8151,49.8477,34049.0
2017-08-21 11:40:00,61.14,61.22,61.13,61.2,46988.0,49.8477,49.9129,49.8395,49.8966,46988.0
2017-08-21 11:50:00,61.21,61.21,61.17,61.17,46109.0,49.9047,49.9047,49.8721,49.8721,46109.0
2017-08-21 12:00:00,61.18,61.18,61.13,61.18,23460.0,49.8803,49.8803,49.8395,49.8803,23460.0
2017-08-21 12:10:00,61.18,61.2,61.1,61.12,51609.0,49.8803,49.8966,49.8151,49.8314,51609.0
2017-08-21 12:20:00,61.13,61.25,61.13,61.24,40523.0,49.8395,49.9373,49.8395,49.9292,40523.0
2017-08-21 12:30:00,61.25,61.26,61.22,61.24,20598.0,49.9373,49.9455,49.9129,49.9292,20598.0
2017-08-21 12:40:00,61.24,61.24,61.16,61.18,25237.0,49.9292,49.9292,49.864,49.8803,25237.0
2017-08-21 12:50:00,61.18,61.2,61.17,61.19,10259.0,49.8803,49.8966,49.8721,49.8884,10259.0
2017-08-21 13:00:00,61.19,61.2,61.17,61.18,29844.0,49.8884,49.8966,49.8721,49.8803,29844.0
2017-08-21 13:10:00,61.19,61.19,61.14,61.15,17862.0,49.8884,49.8884,49.8477,49.8558,17862.0
2017-08-21 13:20:00,61.14,61.16,61.12,61.13,35052.0,49.8477,49.864,49.8314,49.8395,35052.0
2017-08-21 13:30:00,61.12,61.14,61.1,61.1,20330.0,49.8314,49.8477,49.8151,49.8151,20330.0
2017-08-21 13:40:00,61.11,61.15,61.1,61.14,30585.0,49.8232,49.8558,49.8151,49.8477,30585.0
2017-08-21 13:50:00,61.14,61.14,61.01,61.06,57599.0,49.8477,49.8477,49.7417,49.7824,57599.0
2017-08-21 14:00:00,61.07,61.09,61.05,61.07,29539.0,49.7906,49.8069,49.7743,49.7906,29539.0
2017-08-21 14:10:00,61.07,61.08,61.0,61.01,49150.0,49.7906,49.7987,49.7335,49.7417,49150.0
2017-08-21 14:20:00,61.02,61.07,61.01,61.05,45343.0,49.7498,49.7906,49.7417,49.7743,45343.0
2017-08-21 14:30:00,61.04,61.08,61.01,61.01,29782.0,49.7661,49.7987,49.7417,49.7417,29782.0
2017-08-21 14:40:00,61.01,61.08,61.0,61.05,46159.0,49.7417,49.7987,49.7335,49.7743,46159.0
2017-08-21 14:50:00,61.05,61.09,61.04,61.09,37812.0,49.7743,49.8069,49.7661,49.8069,37812.0
2017-08-21 15:00:00,61.09,61.11,61.07,61.09,46848.0,49.8069,49.8232,49.7906,49.8069,46848.0
2017-08-21 15:10:00,61.09,61.1,61.03,61.07,49287.0,49.8069,49.8151,49.758,49.7906,49287.0
2017-08-21 15:20:00,61.07,61.16,61.06,61.16,85627.0,49.7906,49.864,49.7824,49.864,85627.0
2017-08-21 15:30:00,61.16,61.22,61.16,61.21,104429.0,49.864,49.9129,49.864,49.9047,104429.0
2017-08-21 15:40:00,61.22,61.29,61.19,61.29,128047.0,49.9129,49.97,49.8884,49.97,128047.0
2017-08-21 15:50:00,61.29,61.35,61.28,61.28,345406.0,49.97,50.0189,49.9618,49.9618,345406.0
2017-08-22 09:30:00,61.35,61.51,61.15,61.35,135260.0,50.0189,50.1493,49.8558,50.0189,135260.0
2017-08-22 09:40:00,61.36,61.5,61.33,61.46,79276.0,50.027,50.1412,50.0026,50.1086,79276.0
2017-08-22 09:50:00,61.47,61.48,61.34,61.39,84745.0,50.1167,50.1249,50.0107,50.0515,84745.0
2017-08-22 10:00:00,61.39,61.46,61.19,61.23,127141.0,50.0515,50.1086,49.8884,49.921,127141.0
2017-08-22 10:10:00,61.23,61.25,61.15,61.18,110159.0,49.921,49.9373,49.8558,49.8803,110159.0
2017-08-22 10:20:00,61.18,61.24,61.13,61.13,66542.0,49.8803,49.9292,49.8395,49.8395,66542.0
2017-08-22 10:30:00,61.13,61.16,61.06,61.07,84845.0,49.8395,49.864,49.7824,49.7906,84845.0
2017-08-22 10:40:00,61.07,61.09,61.0,61.01,61692.0,49.7906,49.8069,49.7335,49.7417,61692.0
2017-08-22 10:50:00,61.02,61.08,61.01,61.03,71947.0,49.7498,49.7987,49.7417,49.758,71947.0
2017-08-22 11:00:00,61.04,61.04,60.98,61.0,122561.0,49.7661,49.7661,49.7172,49.7335,122561.0
2017-08-22 11:10:00,61.0,61.06,60.98,61.02,103561.0,49.7335,49.7824,49.7172,49.7498,103561.0
2017-08-22 11:20:00,61.02,61.06,60.99,61.0,103468.0,49.7498,49.7824,49.7254,49.7335,103468.0
2017-08-22 11:30:00,61.0,61.05,60.99,61.03,265710.0,49.7335,49.7743,49.7254,49.758,265710.0
2017-08-22 11:40:00,61.03,61.06,60.99,61.05,165539.0,49.758,49.7824,49.7254,49.7743,165539.0
2017-08-22 11:50:00,61.05,61.1,61.04,61.05,69098.0,49.7743,49.8151,49.7661,49.7743,69098.0
2017-08-22 12:00:00,61.05,61.1,61.05,61.07,161422.0,49.7743,49.8151,49.7743,49.7906,161422.0
2017-08-22 12:10:00,61.07,61.11,61.05,61.07,112844.0,49.7906,49.8232,49.7743,49.7906,112844.0
2017-08-22 12:20:00,61.08,61.08,61.04,61.05,95733.0,49.7987,49.7987,49.7661,49.7743,95733.0
2017-08-22 12:30:00,61.05,61.08,61.01,61.01,84818.0,49.7743,49.7987,49.7417,49.7417,84818.0
2017-08-22 12:40:00,61.01,61.02,60.99,61.0,58099.0,49.7417,49.7498,49.7254,49.7335,58099.0
2017-08-22 12:50:00,61.0,61.01,60.96,60.97,85794.0,49.7335,49.7417,49.7009,49.7091,85794.0
2017-08-22 13:00:00,60.97,60.99,60.94,60.95,144652.0,49.7091,49.7254,49.6846,49.6928,144652.0
2017-08-22 13:10:00,60.96,61.03,60.95,61.02,82304.0,49.7009,49.758,49.6928,49.7498,82304.0
2017-08-22 13:20:00,61.02,61.03,60.99,61.02,71924.0,49.7498,49.758,49.7254,49.7498,71924.0
2017-08-22 13:30:00,61.02,61.03,60.98,61.01,51037.0,49.7498,49.758,49.7172,49.7417,51037.0
2017-08-22 13:40:00,61.01,61.02,60.99,61.02,87989.0,49.7417,49.7498,49.7254,49.7498,87989.0
2017-08-22 13:50:00,61.01,61.05,61.0,61.02,138957.0,49.7417,49.7743,49.7335,49.7498,138957.0
2017-08-22 14:00:00,61.03,61.04,61.01,61.03,55904.0,49.758,49.7661,49.7417,49.758,55904.0
2017-08-22 14:10:00,61.03,61.05,61.0,61.05,92049.0,49.758,49.7743,49.7335,49.7743,92049.0
2017-08-22 14:20:00,61.05,61.06,61.04,61.05,91653.0,49.7743,49.7824,49.7661,49.7743,91653.0
2017-08-22 14:30:00,61.04,61.06,61.03,61.05,171178.0,49.7661,49.7824,49.758,49.7743,171178.0
2017-08-22 14:40:00,61.05,61.08,61.02,61.06,173912.0,49.7743,49.7987,49.7498,49.7824,173912.0
2017-08-22 14:50:00,61.06,61.1,61.05,61.08,68045.0,49.7824,49.8151,49.7743,49.7987,68045.0
2017-08-22 15:00:00,61.09,61.09,61.04,61.05,76747.0,49.8069,49.8069,49.7661,49.7743,76747.0
2017-08-22 15:10:00,61.05,61.08,61.04,61.07,80639.0,49.7743,49.7987,49.7661,49.7906,80639.0
2017-08-22 15:20:00,61.07,61.13,61.05,61.12,88883.0,49.7906,49.8395,49.7743,49.8314,88883.0
2017-08-22 15:30:00,61.13,61.14,61.11,61.12,93835.0,49.8395,49.8477,49.8232,49.8314,93835.0
2017-08-22 15:40:00,61.11,61.22,61.09,61.22,155780.0,49.8232,49.9129,49.8069,49.9129,155780.0
2017-08-22 15:50:00,61.22,61.27,61.19,61.23,343783.0,49.9129,49.9537,49.8884,49.921,343783.0
2017-08-23 09:30:00,60.88,61.05,60.87,60.95,60284.0,49.6357,49.7743,49.6275,49.6928,60284.0
2017-08-23 09:40:00,60.96,61.04,60.95,60.98,73673.0,49.7009,49.7661,49.6928,49.7172,73673.0
2017-08-23 09:50:00,60.98,61.05,60.96,60.99,41524.0,49.7172,49.7743,49.7009,49.7254,41524.0
2017-08-23 10:00:00,61.0,61.0,60.86,60.92,81380.0,49.7335,49.7335,49.6194,49.6683,81380.0
2017-08-23 10:10:00,60.93,61.03,60.92,61.02,113319.0,49.6764,49.758,49.6683,49.7498,113319.0
2017-08-23 10:20:00,61.03,61.03,60.86,60.88,100867.0,49.758,49.758,49.6194,49.6357,100867.0
2017-08-23 10:30:00,60.89,60.97,60.87,60.92,268950.0,49.6438,49.7091,49.6275,49.6683,268950.0
2017-08-23 10:40:00,60.92,60.96,60.91,60.95,80858.0,49.6683,49.7009,49.6601,49.6928,80858.0
2017-08-23 10:50:00,60.95,60.97,60.9,60.94,189199.0,49.6928,49.7091,49.652,49.6846,189199.0
2017-08-23 11:00:00,60.94,60.98,60.89,60.93,161271.0,49.6846,49.7172,49.6438,49.6764,161271.0
2017-08-23 11:10:00,60.92,60.95,60.87,60.95,43906.0,49.6683,49.6928,49.6275,49.6928,43906.0
2017-08-23 11:20:00,60.94,60.95,60.9,60.93,93978.0,49.6846,49.6928,49.652,49.6764,93978.0
2017-08-23 11:30:00,60.93,60.95,60.88,60.93,203189.0,49.6764,49.6928,49.6357,49.6764,203189.0
2017-08-23 11:40:00,60.93,60.97,60.88,60.92,109302.0,49.6764,49.7091,49.6357,49.6683,109302.0
2017-08-23 11:50:00,60.91,60.92,60.82,60.84,67992.0,49.6601,49.6683,49.5868,49.6031,67992.0
2017-08-23 12:00:00,60.85,60.86,60.81,60.85,35823.0,49.6112,49.6194,49.5786,49.6112,35823.0
2017-08-23 12:10:00,60.85,60.87,60.83,60.85,32847.0,49.6112,49.6275,49.5949,49.6112,32847.0
2017-08-23 12:20:00,60.86,60.91,60.84,60.9,48562.0,49.6194,49.6601,49.6031,49.652,48562.0
2017-08-23 12:30:00,60.9,60.91,60.87,60.88,202845.0,49.652,49.6601,49.6275,49.6357,202845.0
2017-08-23 12:40:00,60.87,60.87,60.75,60.77,93227.0,49.6275,49.6275,49.5297,49.546,93227.0
2017-08-23 12:50:00,60.77,60.83,60.76,60.82,26038.0,49.546,49.5949,49.5378,49.5868,26038.0
2017-08-23 13:00:00,60.82,60.82,60.78,60.78,42429.0,49.5868,49.5868,49.5542,49.5542,42429.0
2017-08-23 13:10:00,60.79,60.82,60.74,60.74,103202.0,49.5623,49.5868,49.5215,49.5215,103202.0
2017-08-23 13:20:00,60.74,60.82,60.73,60.74,97512.0,49.5215,49.5868,49.5134,49.5215,97512.0
2017-08-23 13:30:00,60.74,60.75,60.71,60.74,36814.0,49.5215,49.5297,49.4971,49.5215,36814.0
2017-08-23 13:40:00,60.74,60.8,60.73,60.74,38329.0,49.5215,49.5705,49.5134,49.5215,38329.0
2017-08-23 13:50:00,60.74,60.74,60.66,60.69,99096.0,49.5215,49.5215,49.4563,49.4808,99096.0
2017-08-23 14:00:00,60.69,60.76,60.68,60.69,118302.0,49.4808,49.5378,49.4726,49.4808,118302.0
2017-08-23 14:10:00,60.68,60.81,60.68,60.77,66836.0,49.4726,49.5786,49.4726,49.546,66836.0
2017-08-23 14:20:00,60.77,60.82,60.76,60.81,45438.0,49.546,49.5868,49.5378,49.5786,45438.0
2017-08-23 14:30:00,60.8,60.82,60.79,60.8,444705.0,49.5705,49.5868,49.5623,49.5705,444705.0
2017-08-23 14:40:00,60.81,60.84,60.76,60.81,71213.0,49.5786,49.6031,49.5378,49.5786,71213.0
2017-08-23 14:50:00,60.81,60.88,60.8,60.86,86725.0,49.5786,49.6357,49.5705,49.6194,86725.0
2017-08-23 15:00:00,60.85,60.87,60.82,60.83,54180.0,49.6112,49.6275,49.5868,49.5949,54180.0
2017-08-23 15:10:00,60.82,60.86,60.82,60.83,62397.0,49.5868,49.6194,49.5868,49.5949,62397.0
2017-08-23 15:20:00,60.83,60.88,60.82,60.85,70137.0,49.5949,49.6357,49.5868,49.6112,70137.0
2017-08-23 15:30:00,60.85,60.87,60.83,60.86,194482.0,49.6112,49.6275,49.5949,49.6194,194482.0
2017-08-23 15:40:00,60.86,60.88,60.77,60.86,534804.0,49.6194,49.6357,49.546,49.6194,534804.0
2017-08-23 15:50:00,60.85,60.85,60.74,60.76,314002.0,49.6112,49.6112,49.5215,49.5378,314002.0
2017-08-24 09:30:00,60.79,60.94,60.52,60.56,146026.0,49.5623,49.6846,49.3422,49.3748,146026.0
2017-08-24 09:40:00,60.57,60.7,60.53,60.67,66845.0,49.3829,49.4889,49.3503,49.4645,66845.0
2017-08-24 09:50:00,60.66,60.66,60.3,60.37,173775.0,49.4563,49.4563,49.1628,49.2199,173775.0
2017-08-24 10:00:00,60.37,60.42,60.18,60.2,144640.0,49.2199,49.2606,49.065,49.0813,144640.0
2017-08-24 10:10:00,60.2,60.31,60.17,60.25,163314.0,49.0813,49.171,49.0568,49.122,163314.0
2017-08-24 10:20:00,60.26,60.39,60.23,60.38,163545.0,49.1302,49.2362,49.1057,49.228,163545.0
2017-08-24 10:30:00,60.39,60.54,60.39,60.54,77250.0,49.2362,49.3585,49.2362,49.3585,77250.0
2017-08-24 10:40:00,60.54,60.59,60.47,60.47,86081.0,49.3585,49.3992,49.3014,49.3014,86081.0
2017-08-24 10:50:00,60.48,60.49,60.41,60.43,158450.0,49.3096,49.3177,49.2525,49.2688,158450.0
2017-08-24 11:00:00,60.43,60.44,60.41,60.44,67788.0,49.2688,49.277,49.2525,49.277,67788.0
2017-08-24 11:10:00,60.44,60.46,60.31,60.34,99641.0,49.277,49.2933,49.171,49.1954,99641.0
2017-08-24 11:20:00,60.34,60.44,60.31,60.31,159053.0,49.1954,49.277,49.171,49.171,159053.0
2017-08-24 11:30:00,60.32,60.33,60.21,60.22,92679.0,49.1791,49.1873,49.0894,49.0976,92679.0
2017-08-24 11:40:00,60.22,60.3,60.21,60.26,85358.0,49.0976,49.1628,49.0894,49.1302,85358.0
2017-08-24 11:50:00,60.26,60.27,60.21,60.27,94195.0,49.1302,49.1383,49.0894,49.1383,94195.0
2017-08-24 12:00:00,60.28,60.34,60.26,60.3,120156.0,49.1465,49.1954,49.1302,49.1628,120156.0
2017-08-24 12:10:00,60.3,60.33,60.22,60.24,98059.0,49.1628,49.1873,49.0976,49.1139,98059.0
2017-08-24 12:20:00,60.25,60.25,60.19,60.19,54425.0,49.122,49.122,49.0731,49.0731,54425.0
2017-08-24 12:30:00,60.19,60.27,60.19,60.24,63462.0,49.0731,49.1383,49.0731,49.1139,63462.0
2017-08-24 12:40:00,60.23,60.25,60.18,60.2,43680.0,49.1057,49.122,49.065,49.0813,43680.0
2017-08-24 12:50:00,60.21,60.26,60.2,60.23,59817.0,49.0894,49.1302,49.0813,49.1057,59817.0
2017-08-24 13:00:00,60.22,60.28,60.22,60.27,40917.0,49.0976,49.1465,49.0976,49.1383,40917.0
2017-08-24 13:10:00,60.28,60.35,60.27,60.33,120063.0,49.1465,49.2036,49.1383,49.1873,120063.0
2017-08-24 13:20:00,60.34,60.36,60.33,60.36,65632.0,49.1954,49.2117,49.1873,49.2117,65632.0
2017-08-24 13:30:00,60.36,60.37,60.33,60.36,39070.0,49.2117,49.2199,49.1873,49.2117,39070.0
2017-08-24 13:40:00,60.36,60.39,60.31,60.32,51627.0,49.2117,49.2362,49.171,49.1791,51627.0
2017-08-24 13:50:00,60.33,60.36,60.3,60.34,82136.0,49.1873,49.2117,49.1628,49.1954,82136.0
2017-08-24 14:00:00,60.35,60.36,60.27,60.32,97361.0,49.2036,49.2117,49.1383,49.1791,97361.0
2017-08-24 14:10:00,60.32,60.37,60.3,60.36,77785.0,49.1791,49.2199,49.1628,49.2117,77785.0
2017-08-24 14:20:00,60.36,60.37,60.33,60.33,46740.0,49.2117,49.2199,49.1873,49.1873,46740.0
2017-08-24 14:30:00,60.33,60.34,60.25,60.25,166530.0,49.1873,49.1954,49.122,49.122,166530.0
2017-08-24 14:40:00,60.26,60.35,60.25,60.26,98206.0,49.1302,49.2036,49.122,49.1302,98206.0
2017-08-24 14:50:00,60.26,60.36,60.25,60.33,72415.0,49.1302,49.2117,49.122,49.1873,72415.0
2017-08-24 15:00:00,60.34,60.41,60.32,60.4,169801.0,49.1954,49.2525,49.1791,49.2443,169801.0
2017-08-24 15:10:00,60.41,60.45,60.36,60.37,162473.0,49.2525,49.2851,49.2117,49.2199,162473.0
2017-08-24 15:20:00,60.36,60.38,60.26,60.27,198582.0,49.2117,49.228,49.1302,49.1383,198582.0
2017-08-24 15:30:00,60.26,60.28,60.23,60.26,174082.0,49.1302,49.1465,49.1057,49.1302,174082.0
2017-08-24 15:40:00,60.26,60.3,60.21,60.24,289109.0,49.1302,49.1628,49.0894,49.1139,289109.0
2017-08-24 15:50:00,60.23,60.25,60.17,60.22,413434.0,49.1057,49.122,49.0568,49.0976,413434.0
2017-08-25 09:30:00,60.31,60.49,60.21,60.31,110418.0,49.171,49.3177,49.0894,49.171,110418.0
2017-08-25 09:40:00,60.31,60.34,60.13,60.27,106562.0,49.171,49.1954,49.0242,49.1383,106562.0
2017-08-25 09:50:00,60.27,60.41,60.26,60.35,56678.0,49.1383,49.2525,49.1302,49.2036,56678.0
2017-08-25 10:00:00,60.35,60.36,60.27,60.31,102061.0,49.2036,49.2117,49.1383,49.171,102061.0
2017-08-25 10:10:00,60.3,60.39,60.3,60.31,92760.0,49.1628,49.2362,49.1628,49.171,92760.0
2017-08-25 10:20:00,60.31,60.34,60.29,60.3,60257.0,49.171,49.1954,49.1547,49.1628,60257.0
2017-08-25 10:30:00,60.3,60.31,60.25,60.28,80838.0,49.1628,49.171,49.122,49.1465,80838.0
2017-08-25 10:40:00,60.29,60.3,60.25,60.28,111968.0,49.1547,49.1628,49.122,49.1465,111968.0
2017-08-25 10:50:00,60.28,60.35,60.27,60.35,59090.0,49.1465,49.2036,49.1383,49.2036,59090.0
2017-08-25 11:00:00,60.34,60.34,60.27,60.31,90302.0,49.1954,49.1954,49.1383,49.171,90302.0
2017-08-25 11:10:00,60.3,60.33,60.25,60.32,89887.0,49.1628,49.1873,49.122,49.1791,89887.0
2017-08-25 11:20:00,60.32,60.42,60.31,60.4,70888.0,49.1791,49.2606,49.171,49.2443,70888.0
2017-08-25 11:30:00,60.4,60.45,60.39,60.44,53237.0,49.2443,49.2851,49.2362,49.277,53237.0
2017-08-25 11:40:00,60.43,60.5,60.43,60.48,70634.0,49.2688,49.3259,49.2688,49.3096,70634.0
2017-08-25 11:50:00,60.47,60.47,60.42,60.42,40625.0,49.3014,49.3014,49.2606,49.2606,40625.0
2017-08-25 12:00:00,60.42,60.46,60.38,60.38,62458.0,49.2606,49.2933,49.228,49.228,62458.0
2017-08-25 12:10:00,60.38,60.39,60.33,60.39,97455.0,49.228,49.2362,49.1873,49.2362,97455.0
2017-08-25 12:20:00,60.38,60.47,60.37,60.47,48755.0,49.228,49.3014,49.2199,49.3014,48755.0
2017-08-25 12:30:00,60.47,60.51,60.44,60.46,46931.0,49.3014,49.334,49.277,49.2933,46931.0
2017-08-25 12:40:00,60.47,60.51,60.46,60.5,40804.0,49.3014,49.334,49.2933,49.3259,40804.0
2017-08-25 12:50:00,60.5,60.52,60.49,60.52,34152.0,49.3259,49.3422,49.3177,49.3422,34152.0
2017-08-25 13:00:00,60.51,60.53,60.46,60.47,64238.0,49.334,49.3503,49.2933,49.3014,64238.0
2017-08-25 13:10:00,60.46,60.51,60.45,60.49,53244.0,49.2933,49.334,49.2851,49.3177,53244.0
2017-08-25 13:20:00,60.49,60.51,60.49,60.5,37731.0,49.3177,49.334,49.3177,49.3259,37731.0
2017-08-25 13:30:00,60.5,60.51,60.48,60.5,64663.0,49.3259,49.334,49.3096,49.3259,64663.0
2017-08-25 13:40:00,60.5,60.51,60.46,60.48,46265.0,49.3259,49.334,49.2933,49.3096,46265.0
2017-08-25 13:50:00,60.48,60.49,60.47,60.48,56153.0,49.3096,49.3177,49.3014,49.3096,56153.0
2017-08-25 14:00:00,60.48,60.56,60.48,60.55,107840.0,49.3096,49.3748,49.3096,49.3666,107840.0
2017-08-25 14:10:00,60.55,60.61,60.55,60.61,85784.0,49.3666,49.4156,49.3666,49.4156,85784.0
2017-08-25 14:20:00,60.61,60.77,60.61,60.75,160126.0,49.4156,49.546,49.4156,49.5297,160126.0
2017-08-25 14:30:00,60.75,60.77,60.68,60.73,95907.0,49.5297,49.546,49.4726,49.5134,95907.0
2017-08-25 14:40:00,60.73,60.8,60.69,60.71,147329.0,49.5134,49.5705,49.4808,49.4971,147329.0
2017-08-25 14:50:00,60.71,60.73,60.67,60.7,56108.0,49.4971,49.5134,49.4645,49.4889,56108.0
2017-08-25 15:00:00,60.7,60.74,60.68,60.73,121967.0,49.4889,49.5215,49.4726,49.5134,121967.0
2017-08-25 15:10:00,60.73,60.82,60.72,60.81,266541.0,49.5134,49.5868,49.5052,49.5786,266541.0
2017-08-25 15:20:00,60.81,60.91,60.8,60.83,178537.0,49.5786,49.6601,49.5705,49.5949,178537.0
2017-08-25 15:30:00,60.83,60.9,60.82,60.87,299039.0,49.5949,49.652,49.5868,49.6275,299039.0
2017-08-25 15:40:00,60.88,60.91,60.83,60.86,550554.0,49.6357,49.6601,49.5949,49.6194,550554.0
2017-08-25 15:50:00,60.87,60.89,60.76,60.8,711587.0,49.6275,49.6438,49.5378,49.5705,711587.0
2017-08-28 09:30:00,60.66,60.71,60.5,60.54,224963.0,49.4563,49.4971,49.3259,49.3585,224963.0
2017-08-28 09:40:00,60.54,60.55,60.27,60.33,205594.0,49.3585,49.3666,49.1383,49.1873,205594.0
2017-08-28 09:50:00,60.32,60.39,60.28,60.38,128593.0,49.1791,49.2362,49.1465,49.228,128593.0
2017-08-28 10:00:00,60.38,60.47,60.31,60.47,72079.0,49.228,49.3014,49.171,49.3014,72079.0
2017-08-28 10:10:00,60.47,60.53,60.34,60.36,101685.0,49.3014,49.3503,49.1954,49.2117,101685.0
2017-08-28 10:20:00,60.35,60.4,60.29,60.34,210547.0,49.2036,49.2443,49.1547,49.1954,210547.0
2017-08-28 10:30:00,60.34,60.42,60.3,60.39,61130.0,49.1954,49.2606,49.1628,49.2362,61130.0
2017-08-28 10:40:00,60.39,60.43,60.37,60.42,54041.0,49.2362,49.2688,49.2199,49.2606,54041.0
2017-08-28 10:50:00,60.42,60.56,60.42,60.48,84532.0,49.2606,49.3748,49.2606,49.3096,84532.0
2017-08-28 11:00:00,60.47,60.52,60.46,60.49,37010.0,49.3014,49.3422,49.2933,49.3177,37010.0
2017-08-28 11:10:00,60.49,60.49,60.37,60.41,91708.0,49.3177,49.3177,49.2199,49.2525,91708.0
2017-08-28 11:20:00,60.4,60.43,60.39,60.43,63527.0,49.2443,49.2688,49.2362,49.2688,63527.0
2017-08-28 11:30:00,60.43,60.44,60.35,60.36,50602.0,49.2688,49.277,49.2036,49.2117,50602.0
2017-08-28 11:40:00,60.35,60.41,60.35,60.37,204587.0,49.2036,49.2525,49.2036,49.2199,204587.0
2017-08-28 11:50:00,60.38,60.48,60.37,60.46,42364.0,49.228,49.3096,49.2199,49.2933,42364.0
2017-08-28 12:00:00,60.45,60.46,60.38,60.38,91254.0,49.2851,49.2933,49.228,49.228,91254.0
2017-08-28 12:10:00,60.39,60.46,60.38,60.39,61301.0,49.2362,49.2933,49.228,49.2362,61301.0
2017-08-28 12:20:00,60.39,60.41,60.33,60.4,178737.0,49.2362,49.2525,49.1873,49.2443,178737.0
2017-08-28 12:30:00,60.4,60.53,60.38,60.46,431410.0,49.2443,49.3503,49.228,49.2933,431410.0
2017-08-28 12:40:00,60.46,60.46,60.43,60.44,72910.0,49.2933,49.2933,49.2688,49.277,72910.0
2017-08-28 12:50:00,60.44,60.45,60.4,60.44,29990.0,49.277,49.2851,49.2443,49.277,29990.0
2017-08-28 13:00:00,60.43,60.45,60.43,60.45,26037.0,49.2688,49.2851,49.2688,49.2851,26037.0
2017-08-28 13:10:00,60.45,60.45,60.43,60.44,82180.0,49.2851,49.2851,49.2688,49.277,82180.0
2017-08-28 13:20:00,60.44,60.45,60.37,60.37,29709.0,49.277,49.2851,49.2199,49.2199,29709.0
2017-08-28 13:30:00,60.37,60.45,60.36,60.44,51119.0,49.2199,49.2851,49.2117,49.277,51119.0
2017-08-28 13:40:00,60.43,60.48,60.4,60.48,67146.0,49.2688,49.3096,49.2443,49.3096,67146.0
2017-08-28 13:50:00,60.48,60.57,60.47,60.55,374527.0,49.3096,49.3829,49.3014,49.3666,374527.0
2017-08-28 14:00:00,60.56,60.56,60.46,60.46,34491.0,49.3748,49.3748,49.2933,49.2933,34491.0
2017-08-28 14:10:00,60.46,60.55,60.42,60.48,198472.0,49.2933,49.3666,49.2606,49.3096,198472.0
2017-08-28 14:20:00,60.49,60.53,60.46,60.47,159254.0,49.3177,49.3503,49.2933,49.3014,159254.0
2017-08-28 14:30:00,60.48,60.53,60.45,60.48,121349.0,49.3096,49.3503,49.2851,49.3096,121349.0
2017-08-28 14:40:00,60.48,60.49,60.43,60.45,114706.0,49.3096,49.3177,49.2688,49.2851,114706.0
2017-08-28 14:50:00,60.46,60.49,60.45,60.48,73392.0,49.2933,49.3177,49.2851,49.3096,73392.0
2017-08-28 15:00:00,60.47,60.49,60.42,60.47,91686.0,49.3014,49.3177,49.2606,49.3014,91686.0
2017-08-28 15:10:00,60.47,60.52,60.46,60.52,93463.0,49.3014,49.3422,49.2933,49.3422,93463.0
2017-08-28 15:20:00,60.51,60.54,60.51,60.54,110500.0,49.334,49.3585,49.334,49.3585,110500.0
2017-08-28 15:30:00,60.54,60.56,60.52,60.55,95989.0,49.3585,49.3748,49.3422,49.3666,95989.0
2017-08-28 15:40:00,60.55,60.59,60.52,60.55,272835.0,49.3666,49.3992,49.3422,49.3666,272835.0
2017-08-28 15:50:00,60.55,60.66,60.47,60.64,572064.0,49.3666,49.4563,49.3014,49.44,572064.0
2017-08-29 09:30:00,60.2,60.42,60.05,60.35,135825.0,49.0813,49.2606,48.959,49.2036,135825.0
2017-08-29 09:40:00,60.36,60.41,60.26,60.29,166678.0,49.2117,49.2525,49.1302,49.1547,166678.0
2017-08-29 09:50:00,60.28,60.29,60.09,60.17,284531.0,49.1465,49.1547,48.9916,49.0568,284531.0
2017-08-29 10:00:00,60.17,60.25,60.15,60.21,449622.0,49.0568,49.122,49.0405,49.0894,449622.0
2017-08-29 10:10:00,60.22,60.22,60.08,60.1,123758.0,49.0976,49.0976,48.9834,48.9997,123758.0
2017-08-29 10:20:00,60.1,60.12,60.02,60.1,44110.0,48.9997,49.0161,48.9345,48.9997,44110.0
2017-08-29 10:30:00,60.1,60.18,60.1,60.17,36987.0,48.9997,49.065,48.9997,49.0568,36987.0
2017-08-29 10:40:00,60.17,60.26,60.16,60.25,379908.0,49.0568,49.1302,49.0487,49.122,379908.0
2017-08-29 10:50:00,60.25,60.31,60.18,60.21,198018.0,49.122,49.171,49.065,49.0894,198018.0
2017-08-29 11:00:00,60.22,60.27,60.15,60.18,184547.0,49.0976,49.1383,49.0405,49.065,184547.0
2017-08-29 11:10:00,60.19,60.19,60.11,60.14,124816.0,49.0731,49.0731,49.0079,49.0324,124816.0
2017-08-29 11:20:00,60.14,60.17,60.12,60.15,100624.0,49.0324,49.0568,49.0161,49.0405,100624.0
2017-08-29 11:30:00,60.15,60.16,60.07,60.13,62206.0,49.0405,49.0487,48.9753,49.0242,62206.0
2017-08-29 11:40:00,60.13,60.16,60.1,60.11,49707.0,49.0242,49.0487,48.9997,49.0079,49707.0
2017-08-29 11:50:00,60.1,60.18,60.08,60.08,134650.0,48.9997,49.065,48.9834,48.9834,134650.0
2017-08-29 12:00:00,60.09,60.15,60.07,60.14,66126.0,48.9916,49.0405,48.9753,49.0324,66126.0
2017-08-29 12:10:00,60.14,60.14,60.1,60.11,46922.0,49.0324,49.0324,48.9997,49.0079,46922.0
2017-08-29 12:20:00,60.1,60.17,60.1,60.17,41108.0,48.9997,49.0568,48.9997,49.0568,41108.0
2017-08-29 12:30:00,60.17,60.19,60.16,60.17,33287.0,49.0568,49.0731,49.0487,49.0568,33287.0
2017-08-29 12:40:00,60.18,60.24,60.15,60.23,52341.0,49.065,49.1139,49.0405,49.1057,52341.0
2017-08-29 12:50:00,60.23,60.23,60.18,60.2,32077.0,49.1057,49.1057,49.065,49.0813,32077.0
2017-08-29 13:00:00,60.21,60.25,60.2,60.23,51802.0,49.0894,49.122,49.0813,49.1057,51802.0
2017-08-29 13:10:00,60.23,60.26,60.17,60.2,40343.0,49.1057,49.1302,49.0568,49.0813,40343.0
2017-08-29 13:20:00,60.21,60.28,60.2,60.26,38844.0,49.0894,49.1465,49.0813,49.1302,38844.0
2017-08-29 13:30:00,60.25,60.26,60.2,60.2,60509.0,49.122,49.1302,49.0813,49.0813,60509.0
2017-08-29 13:40:00,60.2,60.23,60.19,60.2,44203.0,49.0813,49.1057,49.0731,49.0813,44203.0
2017-08-29 13:50:00,60.19,60.21,60.17,60.17,26247.0,49.0731,49.0894,49.0568,49.0568,26247.0
2017-08-29 14:00:00,60.17,60.2,60.16,60.19,50709.0,49.0568,49.0813,49.0487,49.0731,50709.0
2017-08-29 14:10:00,60.19,60.24,60.18,60.24,41933.0,49.0731,49.1139,49.065,49.1139,41933.0
2017-08-29 14:20:00,60.22,60.25,60.21,60.21,41549.0,49.0976,49.122,49.0894,49.0894,41549.0
2017-08-29 14:30:00,60.21,60.22,60.17,60.19,43483.0,49.0894,49.0976,49.0568,49.0731,43483.0
2017-08-29 14:40:00,60.2,60.25,60.2,60.23,43989.0,49.0813,49.122,49.0813,49.1057,43989.0
2017-08-29 14:50:00,60.23,60.23,60.18,60.2,35043.0,49.1057,49.1057,49.065,49.0813,35043.0
2017-08-29 15:00:00,60.2,60.22,60.15,60.15,90046.0,49.0813,49.0976,49.0405,49.0405,90046.0
2017-08-29 15:10:00,60.16,60.18,60.15,60.16,54450.0,49.0487,49.065,49.0405,49.0487,54450.0
2017-08-29 15:20:00,60.17,60.21,60.16,60.18,59024.0,49.0568,49.0894,49.0487,49.065,59024.0
2017-08-29 15:30:00,60.17,60.18,60.14,60.15,99251.0,49.0568,49.065,49.0324,49.0405,99251.0
2017-08-29 15:40:00,60.15,60.22,60.15,60.21,171071.0,49.0405,49.0976,49.0405,49.0894,171071.0
2017-08-29 15:50:00,60.2,60.24,60.15,60.2,299161.0,49.0813,49.1139,49.0405,49.0813,299161.0
2017-08-30 09:30:00,60.17,60.32,60.1,60.24,146456.0,49.0568,49.1791,48.9997,49.1139,146456.0
2017-08-30 09:40:00,60.25,60.34,60.23,60.3,204177.0,49.122,49.1954,49.1057,49.1628,204177.0
2017-08-30 09:50:00,60.3,60.3,60.25,60.28,64238.0,49.1628,49.1628,49.122,49.1465,64238.0
2017-08-30 10:00:00,60.28,60.33,60.24,60.24,41081.0,49.1465,49.1873,49.1139,49.1139,41081.0
2017-08-30 10:10:00,60.24,60.26,60.16,60.26,55127.0,49.1139,49.1302,49.0487,49.1302,55127.0
2017-08-30 10:20:00,60.27,60.27,60.21,60.22,32219.0,49.1383,49.1383,49.0894,49.0976,32219.0
2017-08-30 10:30:00,60.21,60.27,60.17,60.19,135001.0,49.0894,49.1383,49.0568,49.0731,135001.0
2017-08-30 10:40:00,60.19,60.24,60.13,60.24,50066.0,49.0731,49.1139,49.0242,49.1139,50066.0
2017-08-30 10:50:00,60.25,60.27,60.2,60.2,32747.0,49.122,49.1383,49.0813,49.0813,32747.0
2017-08-30 11:00:00,60.2,60.28,60.17,60.25,103542.0,49.0813,49.1465,49.0568,49.122,103542.0
2017-08-30 11:10:00,60.25,60.26,60.18,60.2,47601.0,49.122,49.1302,49.065,49.0813,47601.0
2017-08-30 11:20:00,60.2,60.25,60.18,60.21,62367.0,49.0813,49.122,49.065,49.0894,62367.0
2017-08-30 11:30:00,60.22,60.27,60.21,60.23,32012.0,49.0976,49.1383,49.0894,49.1057,32012.0
2017-08-30 11:40:00,60.22,60.26,60.22,60.22,75723.0,49.0976,49.1302,49.0976,49.0976,75723.0
2017-08-30 11:50:00,60.22,60.25,60.17,60.25,126602.0,49.0976,49.122,49.0568,49.122,126602.0
2017-08-30 12:00:00,60.25,60.25,60.18,60.22,77052.0,49.122,49.122,49.065,49.0976,77052.0
2017-08-30 12:10:00,60.22,60.24,60.22,60.22,37708.0,49.0976,49.1139,49.0976,49.0976,37708.0
2017-08-30 12:20:00,60.22,60.26,60.18,60.25,78286.0,49.0976,49.1302,49.065,49.122,78286.0
2017-08-30 12:30:00,60.24,60.25,60.2,60.22,38639.0,49.1139,49.122,49.0813,49.0976,38639.0
2017-08-30 12:40:00,60.21,60.27,60.21,60.27,69991.0,49.0894,49.1383,49.0894,49.1383,69991.0
2017-08-30 12:50:00,60.26,60.28,60.22,60.28,76232.0,49.1302,49.1465,49.0976,49.1465,76232.0
2017-08-30 13:00:00,60.28,60.33,60.25,60.25,59660.0,49.1465,49.1873,49.122,49.122,59660.0
2017-08-30 13:10:00,60.25,60.3,60.24,60.29,288618.0,49.122,49.1628,49.1139,49.1547,288618.0
2017-08-30 13:20:00,60.28,60.34,60.28,60.32,104558.0,49.1465,49.1954,49.1465,49.1791,104558.0
2017-08-30 13:30:00,60.31,60.33,60.26,60.28,56546.0,49.171,49.1873,49.1302,49.1465,56546.0
2017-08-30 13:40:00,60.27,60.28,60.25,60.27,34486.0,49.1383,49.1465,49.122,49.1383,34486.0
2017-08-30 13:50:00,60.27,60.29,60.23,60.26,35566.0,49.1383,49.1547,49.1057,49.1302,35566.0
2017-08-30 14:00:00,60.25,60.26,60.18,60.19,36417.0,49.122,49.1302,49.065,49.0731,36417.0
2017-08-30 14:10:00,60.19,60.25,60.18,60.23,47049.0,49.0731,49.122,49.065,49.1057,47049.0
2017-08-30 14:20:00,60.22,60.27,60.21,60.23,62854.0,49.0976,49.1383,49.0894,49.1057,62854.0
2017-08-30 14:30:00,60.23,60.23,60.17,60.18,69958.0,49.1057,49.1057,49.0568,49.065,69958.0
2017-08-30 14:40:00,60.18,60.26,60.15,60.26,88018.0,49.065,49.1302,49.0405,49.1302,88018.0
2017-08-30 14:50:00,60.25,60.26,60.21,60.21,47443.0,49.122,49.1302,49.0894,49.0894,47443.0
2017-08-30 15:00:00,60.22,60.22,60.15,60.19,56054.0,49.0976,49.0976,49.0405,49.0731,56054.0
2017-08-30 15:10:00,60.2,60.27,60.17,60.18,123627.0,49.0813,49.1383,49.0568,49.065,123627.0
2017-08-30 15:20:00,60.17,60.23,60.17,60.21,86769.0,49.0568,49.1057,49.0568,49.0894,86769.0
2017-08-30 15:30:00,60.21,60.21,60.12,60.15,115525.0,49.0894,49.0894,49.0161,49.0405,115525.0
2017-08-30 15:40:00,60.15,60.23,60.14,60.22,283311.0,49.0405,49.1057,49.0324,49.0976,283311.0
2017-08-30 15:50:00,60.23,60.25,60.16,60.18,472296.0,49.1057,49.122,49.0487,49.065,472296.0
2017-08-31 09:30:00,60.41,60.42,60.2,60.25,79033.0,49.2525,49.2606,49.0813,49.122,79033.0
2017-08-31 09:40:00,60.25,60.31,60.19,60.23,47941.0,49.122,49.171,49.0731,49.1057,47941.0
2017-08-31 09:50:00,60.24,60.27,60.19,60.19,61103.0,49.1139,49.1383,49.0731,49.0731,61103.0
2017-08-31 10:00:00,60.19,60.27,60.19,60.22,128730.0,49.0731,49.1383,49.0731,49.0976,128730.0
2017-08-31 10:10:00,60.22,60.25,60.19,60.2,42354.0,49.0976,49.122,49.0731,49.0813,42354.0
2017-08-31 10:20:00,60.2,60.21,60.06,60.16,219354.0,49.0813,49.0894,48.9671,49.0487,219354.0
2017-08-31 10:30:00,60.17,60.19,60.12,60.15,58268.0,49.0568,49.0731,49.0161,49.0405,58268.0
2017-08-31 10:40:00,60.16,60.28,60.15,60.23,75526.0,49.0487,49.1465,49.0405,49.1057,75526.0
2017-08-31 10:50:00,60.23,60.23,60.18,60.2,37090.0,49.1057,49.1057,49.065,49.0813,37090.0
2017-08-31 11:00:00,60.21,60.26,60.18,60.26,70209.0,49.0894,49.1302,49.065,49.1302,70209.0
2017-08-31 11:10:00,60.26,60.28,60.18,60.2,58263.0,49.1302,49.1465,49.065,49.0813,58263.0
2017-08-31 11:20:00,60.2,60.25,60.19,60.23,53726.0,49.0813,49.122,49.0731,49.1057,53726.0
2017-08-31 11:30:00,60.23,60.23,60.16,60.19,50200.0,49.1057,49.1057,49.0487,49.0731,50200.0
2017-08-31 11:40:00,60.19,60.21,60.15,60.2,50480.0,49.0731,49.0894,49.0405,49.0813,50480.0
2017-08-31 11:50:00,60.2,60.21,60.17,60.2,33372.0,49.0813,49.0894,49.0568,49.0813,33372.0
2017-08-31 12:00:00,60.2,60.21,60.17,60.18,38032.0,49.0813,49.0894,49.0568,49.065,38032.0
2017-08-31 12:10:00,60.18,60.18,60.15,60.16,28774.0,49.065,49.065,49.0405,49.0487,28774.0
2017-08-31 12:20:00,60.15,60.21,60.15,60.19,44720.0,49.0405,49.0894,49.0405,49.0731,44720.0
2017-08-31 12:30:00,60.19,60.23,60.19,60.2,53528.0,49.0731,49.1057,49.0731,49.0813,53528.0
2017-08-31 12:40:00,60.2,60.25,60.19,60.2,50790.0,49.0813,49.122,49.0731,49.0813,50790.0
2017-08-31 12:50:00,60.2,60.21,60.14,60.15,32195.0,49.0813,49.0894,49.0324,49.0405,32195.0
2017-08-31 13:00:00,60.15,60.2,60.13,60.19,58253.0,49.0405,49.0813,49.0242,49.0731,58253.0
2017-08-31 13:10:00,60.2,60.23,60.18,60.23,115262.0,49.0813,49.1057,49.065,49.1057,115262.0
2017-08-31 13:20:00,60.23,60.25,60.2,60.24,325947.0,49.1057,49.122,49.0813,49.1139,325947.0
2017-08-31 13:30:00,60.24,60.3,60.23,60.29,87917.0,49.1139,49.1628,49.1057,49.1547,87917.0
2017-08-31 13:40:00,60.29,60.29,60.26,60.27,35244.0,49.1547,49.1547,49.1302,49.1383,35244.0
2017-08-31 13:50:00,60.27,60.27,60.21,60.22,68042.0,49.1383,49.1383,49.0894,49.0976,68042.0
2017-08-31 14:00:00,60.22,60.22,60.16,60.18,256393.0,49.0976,49.0976,49.0487,49.065,256393.0
2017-08-31 14:10:00,60.18,60.25,60.17,60.2,48219.0,49.065,49.122,49.0568,49.0813,48219.0
2017-08-31 14:20:00,60.21,60.24,60.18,60.23,66695.0,49.0894,49.1139,49.065,49.1057,66695.0
2017-08-31 14:30:00,60.23,60.25,60.2,60.24,39310.0,49.1057,49.122,49.0813,49.1139,39310.0
2017-08-31 14:40:00,60.25,60.31,60.24,60.27,48508.0,49.122,49.171,49.1139,49.1383,48508.0
2017-08-31 14:50:00,60.27,60.28,60.22,60.22,65711.0,49.1383,49.1465,49.0976,49.0976,65711.0
2017-08-31 15:00:00,60.22,60.29,60.22,60.25,78714.0,49.0976,49.1547,49.0976,49.122,78714.0
2017-08-31 15:10:00,60.25,60.28,60.21,60.28,93365.0,49.122,49.1465,49.0894,49.1465,93365.0
2017-08-31 15:20:00,60.28,60.35,60.28,60.35,400866.0,49.1465,49.2036,49.1465,49.2036,400866.0
2017-08-31 15:30:00,60.35,60.42,60.35,60.4,182136.0,49.2036,49.2606,49.2036,49.2443,182136.0
2017-08-31 15:40:00,60.4,60.51,60.39,60.51,332961.0,49.2443,49.334,49.2362,49.334,332961.0
2017-08-31 15:50:00,60.51,60.54,60.46,60.47,991043.0,49.334,49.3585,49.2933,49.3014,991043.0
2017-09-01 09:30:00,60.58,60.73,60.44,60.71,195768.0,49.3911,49.5134,49.277,49.4971,195768.0
2017-09-01 09:40:00,60.72,60.88,60.68,60.86,139738.0,49.5052,49.6357,49.4726,49.6194,139738.0
2017-09-01 09:50:00,60.87,60.95,60.79,60.94,114256.0,49.6275,49.6928,49.5623,49.6846,114256.0
2017-09-01 10:00:00,60.94,60.98,60.86,60.88,66657.0,49.6846,49.7172,49.6194,49.6357,66657.0
2017-09-01 10:10:00,60.86,60.93,60.8,60.87,52694.0,49.6194,49.6764,49.5705,49.6275,52694.0
2017-09-01 10:20:00,60.88,60.92,60.84,60.9,33339.0,49.6357,49.6683,49.6031,49.652,33339.0
2017-09-01 10:30:00,60.9,60.92,60.8,60.8,59690.0,49.652,49.6683,49.5705,49.5705,59690.0
2017-09-01 10:40:00,60.81,60.87,60.8,60.86,49220.0,49.5786,49.6275,49.5705,49.6194,49220.0
2017-09-01 10:50:00,60.86,60.96,60.84,60.94,55088.0,49.6194,49.7009,49.6031,49.6846,55088.0
2017-09-01 11:00:00,60.95,61.01,60.95,61.01,73857.0,49.6928,49.7417,49.6928,49.7417,73857.0
2017-09-01 11:10:00,61.01,61.03,60.98,61.01,74729.0,49.7417,49.758,49.7172,49.7417,74729.0
2017-09-01 11:20:00,61.01,61.02,60.9,60.91,37704.0,49.7417,49.7498,49.652,49.6601,37704.0
2017-09-01 11:30:00,60.91,60.96,60.86,60.96,75470.0,49.6601,49.7009,49.6194,49.7009,75470.0
2017-09-01 11:40:00,60.96,61.01,60.95,61.0,64960.0,49.7009,49.7417,49.6928,49.7335,64960.0
2017-09-01 11:50:00,61.0,61.02,60.97,61.0,74305.0,49.7335,49.7498,49.7091,49.7335,74305.0
2017-09-01 12:00:00,61.0,61.03,60.98,61.0,57907.0,49.7335,49.758,49.7172,49.7335,57907.0
2017-09-01 12:10:00,60.98,61.01,60.91,60.91,28134.0,49.7172,49.7417,49.6601,49.6601,28134.0
2017-09-01 12:20:00,60.91,60.97,60.91,60.93,45314.0,49.6601,49.7091,49.6601,49.6764,45314.0
2017-09-01 12:30:00,60.94,60.94,60.89,60.92,26356.0,49.6846,49.6846,49.6438,49.6683,26356.0
2017-09-01 12:40:00,60.92,60.93,60.91,60.92,16789.0,49.6683,49.6764,49.6601,49.6683,16789.0
2017-09-01 12:50:00,60.91,60.94,60.91,60.94,24451.0,49.6601,49.6846,49.6601,49.6846,24451.0
2017-09-01 13:00:00,60.94,60.95,60.9,60.92,23883.0,49.6846,49.6928,49.652,49.6683,23883.0
2017-09-01 13:10:00,60.92,60.95,60.92,60.95,21119.0,49.6683,49.6928,49.6683,49.6928,21119.0
2017-09-01 13:20:00,60.94,60.95,60.89,60.89,47805.0,49.6846,49.6928,49.6438,49.6438,47805.0
2017-09-01 13:30:00,60.9,60.9,60.89,60.9,9729.0,49.652,49.652,49.6438,49.652,9729.0
2017-09-01 13:40:00,60.9,60.9,60.87,60.9,45774.0,49.652,49.652,49.6275,49.652,45774.0
2017-09-01 13:50:00,60.89,60.9,60.86,60.87,19553.0,49.6438,49.652,49.6194,49.6275,19553.0
2017-09-01 14:00:00,60.87,60.87,60.81,60.82,43529.0,49.6275,49.6275,49.5786,49.5868,43529.0
2017-09-01 14:10:00,60.82,60.85,60.8,60.85,84288.0,49.5868,49.6112,49.5705,49.6112,84288.0
2017-09-01 14:20:00,60.85,60.85,60.8,60.8,47640.0,49.6112,49.6112,49.5705,49.5705,47640.0
2017-09-01 14:30:00,60.81,60.81,60.79,60.79,65835.0,49.5786,49.5786,49.5623,49.5623,65835.0
2017-09-01 14:40:00,60.8,60.81,60.76,60.77,108742.0,49.5705,49.5786,49.5378,49.546,108742.0
2017-09-01 14:50:00,60.77,60.77,60.75,60.75,52511.0,49.546,49.546,49.5297,49.5297,52511.0
2017-09-01 15:00:00,60.76,60.79,60.73,60.76,202960.0,49.5378,49.5623,49.5134,49.5378,202960.0
2017-09-01 15:10:00,60.76,60.76,60.73,60.73,174085.0,49.5378,49.5378,49.5134,49.5134,174085.0
2017-09-01 15:20:00,60.73,60.73,60.71,60.73,102575.0,49.5134,49.5134,49.4971,49.5134,102575.0
2017-09-01 15:30:00,60.73,60.73,60.68,60.69,104238.0,49.5134,49.5134,49.4726,49.4808,104238.0
2017-09-01 15:40:00,60.69,60.7,60.68,60.7,158355.0,49.4808,49.4889,49.4726,49.4889,158355.0
2017-09-01 15:50:00,60.7,60.75,60.69,60.7,427210.0,49.4889,49.5297,49.4808,49.4889,427210.0
2017-09-05 09:30:00,60.43,60.68,60.14,60.14,257042.0,49.2688,49.4726,49.0324,49.0324,257042.0
2017-09-05 09:40:00,60.15,60.28,60.11,60.13,268856.0,49.0405,49.1465,49.0079,49.0242,268856.0
2017-09-05 09:50:00,60.14,60.33,60.13,60.32,267697.0,49.0324,49.1873,49.0242,49.1791,267697.0
2017-09-05 10:00:00,60.32,60.32,60.1,60.24,285374.0,49.1791,49.1791,48.9997,49.1139,285374.0
2017-09-05 10:10:00,60.25,60.31,60.2,60.28,169356.0,49.122,49.171,49.0813,49.1465,169356.0
2017-09-05 10:20:00,60.29,60.32,60.23,60.25,176104.0,49.1547,49.1791,49.1057,49.122,176104.0
2017-09-05 10:30:00,60.25,60.29,60.21,60.29,95066.0,49.122,49.1547,49.0894,49.1547,95066.0
2017-09-05 10:40:00,60.29,60.29,60.23,60.26,217137.0,49.1547,49.1547,49.1057,49.1302,217137.0
2017-09-05 10:50:00,60.27,60.3,60.24,60.29,139325.0,49.1383,49.1628,49.1139,49.1547,139325.0
2017-09-05 11:00:00,60.28,60.38,60.27,60.36,127861.0,49.1465,49.228,49.1383,49.2117,127861.0
2017-09-05 11:10:00,60.37,60.37,60.29,60.33,149061.0,49.2199,49.2199,49.1547,49.1873,149061.0
2017-09-05 11:20:00,60.34,60.37,60.26,60.28,116127.0,49.1954,49.2199,49.1302,49.1465,116127.0
2017-09-05 11:30:00,60.28,60.31,60.25,60.26,114018.0,49.1465,49.171,49.122,49.1302,114018.0
2017-09-05 11:40:00,60.25,60.29,60.25,60.29,78293.0,49.122,49.1547,49.122,49.1547,78293.0
2017-09-05 11:50:00,60.3,60.3,60.26,60.28,66717.0,49.1628,49.1628,49.1302,49.1465,66717.0
2017-09-05 12:00:00,60.27,60.28,60.1,60.12,214934.0,49.1383,49.1465,48.9997,49.0161,214934.0
2017-09-05 12:10:00,60.12,60.15,60.06,60.06,118928.0,49.0161,49.0405,48.9671,48.9671,118928.0
2017-09-05 12:20:00,60.07,60.1,60.0,60.0,175149.0,48.9753,48.9997,48.9182,48.9182,175149.0
2017-09-05 12:30:00,60.01,60.01,59.88,59.96,155483.0,48.9264,48.9264,48.8204,48.8856,155483.0
2017-09-05 12:40:00,59.96,60.01,59.87,59.89,87466.0,48.8856,48.9264,48.8122,48.8285,87466.0
2017-09-05 12:50:00,59.89,59.89,59.82,59.86,75642.0,48.8285,48.8285,48.7715,48.8041,75642.0
2017-09-05 13:00:00,59.85,59.86,59.76,59.79,106049.0,48.7959,48.8041,48.7225,48.747,106049.0
2017-09-05 13:10:00,59.78,59.92,59.78,59.92,135004.0,48.7389,48.853,48.7389,48.853,135004.0
2017-09-05 13:20:00,59.92,59.95,59.9,59.9,176920.0,48.853,48.8775,48.8367,48.8367,176920.0
2017-09-05 13:30:00,59.9,59.9,59.78,59.88,108483.0,48.8367,48.8367,48.7389,48.8204,108483.0
2017-09-05 13:40:00,59.88,59.9,59.84,59.86,106257.0,48.8204,48.8367,48.7878,48.8041,106257.0
2017-09-05 13:50:00,59.86,59.97,59.85,59.88,203596.0,48.8041,48.8938,48.7959,48.8204,203596.0
2017-09-05 14:00:00,59.88,59.96,59.87,59.9,84787.0,48.8204,48.8856,48.8122,48.8367,84787.0
2017-09-05 14:10:00,59.9,59.93,59.82,59.86,77484.0,48.8367,48.8611,48.7715,48.8041,77484.0
2017-09-05 14:20:00,59.86,59.89,59.81,59.86,115973.0,48.8041,48.8285,48.7633,48.8041,115973.0
2017-09-05 14:30:00,59.85,59.86,59.75,59.76,124769.0,48.7959,48.8041,48.7144,48.7225,124769.0
2017-09-05 14:40:00,59.76,59.76,59.63,59.64,98212.0,48.7225,48.7225,48.6166,48.6247,98212.0
2017-09-05 14:50:00,59.63,59.67,59.56,59.58,131794.0,48.6166,48.6492,48.5595,48.5758,131794.0
2017-09-05 15:00:00,59.59,59.66,59.53,59.57,121084.0,48.5839,48.641,48.535,48.5676,121084.0
2017-09-05 15:10:00,59.57,59.6,59.53,59.55,167279.0,48.5676,48.5921,48.535,48.5513,167279.0
2017-09-05 15:20:00,59.55,59.62,59.54,59.61,197638.0,48.5513,48.6084,48.5432,48.6002,197638.0
2017-09-05 15:30:00,59.61,59.64,59.56,59.57,162559.0,48.6002,48.6247,48.5595,48.5676,162559.0
2017-09-05 15:40:00,59.56,59.57,59.46,59.51,306569.0,48.5595,48.5676,48.478,48.5187,306569.0
2017-09-05 15:50:00,59.51,59.69,59.48,59.65,824008.0,48.5187,48.6655,48.4943,48.6329,824008.0
2017-09-06 09:30:00,59.72,59.8,59.63,59.7,186616.0,48.6899,48.7552,48.6166,48.6736,186616.0
2017-09-06 09:40:00,59.71,59.76,59.61,59.68,161410.0,48.6818,48.7225,48.6002,48.6573,161410.0
2017-09-06 09:50:00,59.69,59.73,59.63,59.71,77783.0,48.6655,48.6981,48.6166,48.6818,77783.0
2017-09-06 10:00:00,59.71,59.82,59.7,59.75,70962.0,48.6818,48.7715,48.6736,48.7144,70962.0
2017-09-06 10:10:00,59.75,59.91,59.74,59.84,127548.0,48.7144,48.8448,48.7062,48.7878,127548.0
2017-09-06 10:20:00,59.84,59.96,59.82,59.91,94439.0,48.7878,48.8856,48.7715,48.8448,94439.0
2017-09-06 10:30:00,59.91,59.92,59.83,59.85,90974.0,48.8448,48.853,48.7796,48.7959,90974.0
2017-09-06 10:40:00,59.84,59.88,59.76,59.83,117448.0,48.7878,48.8204,48.7225,48.7796,117448.0
2017-09-06 10:50:00,59.83,59.84,59.77,59.83,67675.0,48.7796,48.7878,48.7307,48.7796,67675.0
2017-09-06 11:00:00,59.83,59.85,59.71,59.72,47780.0,48.7796,48.7959,48.6818,48.6899,47780.0
2017-09-06 11:10:00,59.71,59.74,59.66,59.67,60669.0,48.6818,48.7062,48.641,48.6492,60669.0
2017-09-06 11:20:00,59.67,59.76,59.66,59.7,70483.0,48.6492,48.7225,48.641,48.6736,70483.0
2017-09-06 11:30:00,59.7,59.72,59.65,59.65,41763.0,48.6736,48.6899,48.6329,48.6329,41763.0
2017-09-06 11:40:00,59.65,59.67,59.62,59.64,61574.0,48.6329,48.6492,48.6084,48.6247,61574.0
2017-09-06 11:50:00,59.64,59.69,59.6,59.69,64235.0,48.6247,48.6655,48.5921,48.6655,64235.0
2017-09-06 12:00:00,59.68,59.68,59.62,59.62,48225.0,48.6573,48.6573,48.6084,48.6084,48225.0
2017-09-06 12:10:00,59.63,59.7,59.62,59.7,46948.0,48.6166,48.6736,48.6084,48.6736,46948.0
2017-09-06 12:20:00,59.7,59.71,59.64,59.68,40861.0,48.6736,48.6818,48.6247,48.6573,40861.0
2017-09-06 12:30:00,59.67,59.7,59.63,59.69,45597.0,48.6492,48.6736,48.6166,48.6655,45597.0
2017-09-06 12:40:00,59.7,59.72,59.66,59.68,46180.0,48.6736,48.6899,48.641,48.6573,46180.0
2017-09-06 12:50:00,59.68,59.74,59.68,59.74,49864.0,48.6573,48.7062,48.6573,48.7062,49864.0
2017-09-06 13:00:00,59.74,59.95,59.74,59.9,90893.0,48.7062,48.8775,48.7062,48.8367,90893.0
2017-09-06 13:10:00,59.9,59.95,59.89,59.92,56121.0,48.8367,48.8775,48.8285,48.853,56121.0
2017-09-06 13:20:00,59.91,59.94,59.89,59.93,58462.0,48.8448,48.8693,48.8285,48.8611,58462.0
2017-09-06 13:30:00,59.93,59.95,59.92,59.93,51889.0,48.8611,48.8775,48.853,48.8611,51889.0
2017-09-06 13:40:00,59.93,59.94,59.84,59.87,96208.0,48.8611,48.8693,48.7878,48.8122,96208.0
2017-09-06 13:50:00,59.87,59.87,59.82,59.83,34992.0,48.8122,48.8122,48.7715,48.7796,34992.0
2017-09-06 14:00:00,59.83,59.84,59.77,59.77,55495.0,48.7796,48.7878,48.7307,48.7307,55495.0
2017-09-06 14:10:00,59.77,59.81,59.75,59.79,148147.0,48.7307,48.7633,48.7144,48.747,148147.0
2017-09-06 14:20:00,59.79,59.84,59.77,59.78,74255.0,48.747,48.7878,48.7307,48.7389,74255.0
2017-09-06 14:30:00,59.78,59.79,59.73,59.75,70936.0,48.7389,48.747,48.6981,48.7144,70936.0
2017-09-06 14:40:00,59.75,59.77,59.73,59.73,72403.0,48.7144,48.7307,48.6981,48.6981,72403.0
2017-09-06 14:50:00,59.74,59.74,59.69,59.7,90094.0,48.7062,48.7062,48.6655,48.6736,90094.0
2017-09-06 15:00:00,59.71,59.71,59.63,59.67,115375.0,48.6818,48.6818,48.6166,48.6492,115375.0
2017-09-06 15:10:00,59.67,59.68,59.62,59.62,105868.0,48.6492,48.6573,48.6084,48.6084,105868.0
2017-09-06 15:20:00,59.62,59.68,59.62,59.64,146303.0,48.6084,48.6573,48.6084,48.6247,146303.0
2017-09-06 15:30:00,59.64,59.65,59.52,59.56,271961.0,48.6247,48.6329,48.5269,48.5595,271961.0
2017-09-06 15:40:00,59.55,59.56,59.42,59.43,444024.0,48.5513,48.5595,48.4453,48.4535,444024.0
2017-09-06 15:50:00,59.43,59.59,59.42,59.52,938763.0,48.4535,48.5839,48.4453,48.5269,938763.0
2017-09-07 09:30:00,59.39,59.47,59.12,59.2,118706.0,48.4209,48.4861,48.2008,48.266,118706.0
2017-09-07 09:40:00,59.21,59.21,59.04,59.08,68953.0,48.2741,48.2741,48.1355,48.1681,68953.0
2017-09-07 09:50:00,59.07,59.07,58.87,58.87,96495.0,48.16,48.16,47.9969,47.9969,96495.0
2017-09-07 10:00:00,58.88,58.89,58.67,58.67,103843.0,48.0051,48.0132,47.8339,47.8339,103843.0
2017-09-07 10:10:00,58.67,58.7,58.53,58.56,106510.0,47.8339,47.8583,47.7197,47.7442,106510.0
2017-09-07 10:20:00,58.56,58.6,58.53,58.56,358329.0,47.7442,47.7768,47.7197,47.7442,358329.0
2017-09-07 10:30:00,58.56,58.56,58.42,58.42,274098.0,47.7442,47.7442,47.63,47.63,274098.0
2017-09-07 10:40:00,58.43,58.59,58.42,58.58,106037.0,47.6382,47.7686,47.63,47.7605,106037.0
2017-09-07 10:50:00,58.58,58.71,58.53,58.65,132317.0,47.7605,47.8665,47.7197,47.8176,132317.0
2017-09-07 11:00:00,58.65,58.74,58.61,58.62,156259.0,47.8176,47.8909,47.7849,47.7931,156259.0
2017-09-07 11:10:00,58.62,58.69,58.55,58.56,97770.0,47.7931,47.8502,47.736,47.7442,97770.0
2017-09-07 11:20:00,58.56,58.56,58.48,58.48,77139.0,47.7442,47.7442,47.679,47.679,77139.0
2017-09-07 11:30:00,58.48,58.5,58.39,58.44,129485.0,47.679,47.6953,47.6056,47.6463,129485.0
2017-09-07 11:40:00,58.44,58.47,58.35,58.36,135997.0,47.6463,47.6708,47.573,47.5811,135997.0
2017-09-07 11:50:00,58.35,58.36,58.26,58.33,158482.0,47.573,47.5811,47.4996,47.5567,158482.0
2017-09-07 12:00:00,58.33,58.36,58.28,58.36,68719.0,47.5567,47.5811,47.5159,47.5811,68719.0
2017-09-07 12:10:00,58.36,58.41,58.31,58.35,69902.0,47.5811,47.6219,47.5404,47.573,69902.0
2017-09-07 12:20:00,58.35,58.35,58.24,58.25,79836.0,47.573,47.573,47.4833,47.4914,79836.0
2017-09-07 12:30:00,58.25,58.3,58.2,58.27,125648.0,47.4914,47.5322,47.4507,47.5077,125648.0
2017-09-07 12:40:00,58.28,58.41,58.27,58.38,76112.0,47.5159,47.6219,47.5077,47.5974,76112.0
2017-09-07 12:50:00,58.38,58.43,58.36,58.39,62708.0,47.5974,47.6382,47.5811,47.6056,62708.0
2017-09-07 13:00:00,58.4,58.4,58.33,58.36,67753.0,47.6137,47.6137,47.5567,47.5811,67753.0
2017-09-07 13:10:00,58.37,58.39,58.32,58.34,99509.0,47.5893,47.6056,47.5485,47.5648,99509.0
2017-09-07 13:20:00,58.34,58.34,58.29,58.3,99395.0,47.5648,47.5648,47.524,47.5322,99395.0
2017-09-07 13:30:00,58.3,58.3,58.23,58.25,120711.0,47.5322,47.5322,47.4751,47.4914,120711.0
2017-09-07 13:40:00,58.25,58.27,58.21,58.22,64275.0,47.4914,47.5077,47.4588,47.467,64275.0
2017-09-07 13:50:00,58.22,58.25,58.2,58.25,68713.0,47.467,47.4914,47.4507,47.4914,68713.0
2017-09-07 14:00:00,58.24,58.25,58.18,58.25,94951.0,47.4833,47.4914,47.4344,47.4914,94951.0
2017-09-07 14:10:00,58.25,58.29,58.24,58.28,87131.0,47.4914,47.524,47.4833,47.5159,87131.0
2017-09-07 14:20:00,58.28,58.29,58.27,58.29,28070.0,47.5159,47.524,47.5077,47.524,28070.0
2017-09-07 14:30:00,58.29,58.29,58.18,58.19,176569.0,47.524,47.524,47.4344,47.4425,176569.0
2017-09-07 14:40:00,58.19,58.21,58.13,58.13,123739.0,47.4425,47.4588,47.3936,47.3936,123739.0
2017-09-07 14:50:00,58.13,58.15,58.1,58.12,135146.0,47.3936,47.4099,47.3691,47.3854,135146.0
2017-09-07 15:00:00,58.12,58.13,58.07,58.1,254096.0,47.3854,47.3936,47.3447,47.3691,254096.0
2017-09-07 15:10:00,58.09,58.16,58.08,58.12,129538.0,47.361,47.4181,47.3528,47.3854,129538.0
2017-09-07 15:20:00,58.12,58.14,58.06,58.06,108227.0,47.3854,47.4018,47.3365,47.3365,108227.0
2017-09-07 15:30:00,58.06,58.12,58.05,58.11,162282.0,47.3365,47.3854,47.3284,47.3773,162282.0
2017-09-07 15:40:00,58.11,58.19,58.1,58.18,265823.0,47.3773,47.4425,47.3691,47.4344,265823.0
2017-09-07 15:50:00,58.18,58.3,58.17,58.26,770262.0,47.4344,47.5322,47.4262,47.4996,770262.0
2017-09-08 09:30:00,58.03,58.2,57.9,58.2,440205.0,47.3121,47.4507,47.2061,47.4507,440205.0
2017-09-08 09:40:00,58.2,58.28,58.11,58.25,431556.0,47.4507,47.5159,47.3773,47.4914,431556.0
2017-09-08 09:50:00,58.24,58.57,58.21,58.54,266269.0,47.4833,47.7523,47.4588,47.7279,266269.0
2017-09-08 10:00:00,58.54,58.71,58.44,58.47,246748.0,47.7279,47.8665,47.6463,47.6708,246748.0
2017-09-08 10:10:00,58.47,58.65,58.46,58.59,221558.0,47.6708,47.8176,47.6626,47.7686,221558.0
2017-09-08 10:20:00,58.59,58.69,58.59,58.63,176729.0,47.7686,47.8502,47.7686,47.8013,176729.0
2017-09-08 10:30:00,58.63,58.78,58.61,58.76,282991.0,47.8013,47.9235,47.7849,47.9072,282991.0
2017-09-08 10:40:00,58.76,59.12,58.76,59.12,156583.0,47.9072,48.2008,47.9072,48.2008,156583.0
2017-09-08 10:50:00,59.11,59.28,59.02,59.27,176168.0,48.1926,48.3312,48.1192,48.323,176168.0
2017-09-08 11:00:00,59.28,59.52,59.26,59.47,281810.0,48.3312,48.5269,48.3149,48.4861,281810.0
2017-09-08 11:10:00,59.46,59.46,59.25,59.29,197004.0,48.478,48.478,48.3067,48.3394,197004.0
2017-09-08 11:20:00,59.28,59.37,59.17,59.2,114119.0,48.3312,48.4046,48.2415,48.266,114119.0
2017-09-08 11:30:00,59.21,59.38,59.16,59.18,172200.0,48.2741,48.4127,48.2334,48.2497,172200.0
2017-09-08 11:40:00,59.17,59.23,59.1,59.22,113028.0,48.2415,48.2904,48.1844,48.2823,113028.0
2017-09-08 11:50:00,59.23,59.25,59.1,59.1,81030.0,48.2904,48.3067,48.1844,48.1844,81030.0
2017-09-08 12:00:00,59.1,59.18,59.1,59.15,100671.0,48.1844,48.2497,48.1844,48.2252,100671.0
2017-09-08 12:10:00,59.15,59.26,59.12,59.25,108773.0,48.2252,48.3149,48.2008,48.3067,108773.0
2017-09-08 12:20:00,59.25,59.43,59.25,59.43,183612.0,48.3067,48.4535,48.3067,48.4535,183612.0
2017-09-08 12:30:00,59.43,59.68,59.39,59.67,295870.0,48.4535,48.6573,48.4209,48.6492,295870.0
2017-09-08 12:40:00,59.67,59.84,59.65,59.75,246326.0,48.6492,48.7878,48.6329,48.7144,246326.0
2017-09-08 12:50:00,59.74,60.0,59.73,59.96,191159.0,48.7062,48.9182,48.6981,48.8856,191159.0
2017-09-08 13:00:00,59.96,60.02,59.87,59.9,300827.0,48.8856,48.9345,48.8122,48.8367,300827.0
2017-09-08 13:10:00,59.91,60.04,59.82,59.82,273769.0,48.8448,48.9508,48.7715,48.7715,273769.0
2017-09-08 13:20:00,59.83,59.84,59.59,59.67,294520.0,48.7796,48.7878,48.5839,48.6492,294520.0
2017-09-08 13:30:00,59.68,59.75,59.65,59.69,85400.0,48.6573,48.7144,48.6329,48.6655,85400.0
2017-09-08 13:40:00,59.7,59.72,59.63,59.72,143942.0,48.6736,48.6899,48.6166,48.6899,143942.0
2017-09-08 13:50:00,59.72,59.84,59.64,59.83,154996.0,48.6899,48.7878,48.6247,48.7796,154996.0
2017-09-08 14:00:00,59.83,59.93,59.8,59.9,151811.0,48.7796,48.8611,48.7552,48.8367,151811.0
2017-09-08 14:10:00,59.89,60.05,59.88,59.98,121607.0,48.8285,48.959,48.8204,48.9019,121607.0
2017-09-08 14:20:00,59.99,60.19,59.98,60.15,168992.0,48.9101,49.0731,48.9019,49.0405,168992.0
2017-09-08 14:30:00,60.16,60.22,60.14,60.17,185878.0,49.0487,49.0976,49.0324,49.0568,185878.0
2017-09-08 14:40:00,60.17,60.23,60.15,60.19,244337.0,49.0568,49.1057,49.0405,49.0731,244337.0
2017-09-08 14:50:00,60.18,60.23,60.14,60.19,210651.0,49.065,49.1057,49.0324,49.0731,210651.0
2017-09-08 15:00:00,60.19,60.2,60.04,60.05,216728.0,49.0731,49.0813,48.9508,48.959,216728.0
2017-09-08 15:10:00,60.05,60.12,59.94,59.96,208973.0,48.959,49.0161,48.8693,48.8856,208973.0
2017-09-08 15:20:00,59.96,59.99,59.78,59.84,187004.0,48.8856,48.9101,48.7389,48.7878,187004.0
2017-09-08 15:30:00,59.85,59.85,59.77,59.78,251465.0,48.7959,48.7959,48.7307,48.7389,251465.0
2017-09-08 15:40:00,59.77,59.83,59.76,59.79,354165.0,48.7307,48.7796,48.7225,48.747,354165.0
2017-09-08 15:50:00,59.78,59.89,59.71,59.78,921071.0,48.7389,48.8285,48.6818,48.7389,921071.0
2017-09-11 09:30:00,60.37,61.06,60.06,60.47,292699.0,49.2199,49.7824,48.9671,49.3014,292699.0
2017-09-11 09:40:00,60.44,60.48,59.98,60.05,158936.0,49.277,49.3096,48.9019,48.959,158936.0
2017-09-11 09:50:00,60.05,60.35,60.05,60.23,355608.0,48.959,49.2036,48.959,49.1057,355608.0
2017-09-11 10:00:00,60.23,60.23,60.02,60.1,191622.0,49.1057,49.1057,48.9345,48.9997,191622.0
2017-09-11 10:10:00,60.09,60.16,60.0,60.1,143997.0,48.9916,49.0487,48.9182,48.9997,143997.0
2017-09-11 10:20:00,60.1,60.1,60.0,60.04,157643.0,48.9997,48.9997,48.9182,48.9508,157643.0
2017-09-11 10:30:00,60.04,60.13,60.02,60.08,143505.0,48.9508,49.0242,48.9345,48.9834,143505.0
2017-09-11 10:40:00,60.07,60.1,60.0,60.09,154658.0,48.9753,48.9997,48.9182,48.9916,154658.0
2017-09-11 10:50:00,60.08,60.12,60.04,60.12,137117.0,48.9834,49.0161,48.9508,49.0161,137117.0
2017-09-11 11:00:00,60.12,60.13,60.0,60.05,104551.0,49.0161,49.0242,48.9182,48.959,104551.0
2017-09-11 11:10:00,60.04,60.19,60.0,60.19,282328.0,48.9508,49.0731,48.9182,49.0731,282328.0
2017-09-11 11:20:00,60.19,60.21,60.08,60.11,74381.0,49.0731,49.0894,48.9834,49.0079,74381.0
2017-09-11 11:30:00,60.1,60.21,60.1,60.18,89631.0,48.9997,49.0894,48.9997,49.065,89631.0
2017-09-11 11:40:00,60.18,60.22,60.14,60.19,58470.0,49.065,49.0976,49.0324,49.0731,58470.0
2017-09-11 11:50:00,60.2,60.23,60.12,60.12,55846.0,49.0813,49.1057,49.0161,49.0161,55846.0
2017-09-11 12:00:00,60.13,60.14,60.07,60.14,92962.0,49.0242,49.0324,48.9753,49.0324,92962.0
2017-09-11 12:10:00,60.14,60.27,60.12,60.25,168326.0,49.0324,49.1383,49.0161,49.122,168326.0
2017-09-11 12:20:00,60.25,60.45,60.18,60.45,108934.0,49.122,49.2851,49.065,49.2851,108934.0
2017-09-11 12:30:00,60.45,60.61,60.39,60.6,195752.0,49.2851,49.4156,49.2362,49.4074,195752.0
2017-09-11 12:40:00,60.61,60.71,60.59,60.66,170290.0,49.4156,49.4971,49.3992,49.4563,170290.0
2017-09-11 12:50:00,60.67,60.77,60.64,60.68,138527.0,49.4645,49.546,49.44,49.4726,138527.0
2017-09-11 13:00:00,60.68,60.7,60.6,60.63,114284.0,49.4726,49.4889,49.4074,49.4319,114284.0
2017-09-11 13:10:00,60.63,60.69,60.62,60.66,104778.0,49.4319,49.4808,49.4237,49.4563,104778.0
2017-09-11 13:20:00,60.67,60.7,60.64,60.69,140282.0,49.4645,49.4889,49.44,49.4808,140282.0
2017-09-11 13:30:00,60.69,60.77,60.68,60.72,232648.0,49.4808,49.546,49.4726,49.5052,232648.0
2017-09-11 13:40:00,60.71,60.74,60.6,60.61,281052.0,49.4971,49.5215,49.4074,49.4156,281052.0
2017-09-11 13:50:00,60.6,60.62,60.45,60.48,200455.0,49.4074,49.4237,49.2851,49.3096,200455.0
2017-09-11 14:00:00,60.49,60.56,60.46,60.55,198845.0,49.3177,49.3748,49.2933,49.3666,198845.0
2017-09-11 14:10:00,60.56,60.56,60.47,60.51,110444.0,49.3748,49.3748,49.3014,49.334,110444.0
2017-09-11 14:20:00,60.51,60.52,60.48,60.5,129019.0,49.334,49.3422,49.3096,49.3259,129019.0
2017-09-11 14:30:00,60.49,60.51,60.44,60.49,225820.0,49.3177,49.334,49.277,49.3177,225820.0
2017-09-11 14:40:00,60.49,60.54,60.46,60.53,124125.0,49.3177,49.3585,49.2933,49.3503,124125.0
2017-09-11 14:50:00,60.53,60.59,60.46,60.48,140824.0,49.3503,49.3992,49.2933,49.3096,140824.0
2017-09-11 15:00:00,60.48,60.52,60.47,60.51,119252.0,49.3096,49.3422,49.3014,49.334,119252.0
2017-09-11 15:10:00,60.5,60.56,60.48,60.55,139601.0,49.3259,49.3748,49.3096,49.3666,139601.0
2017-09-11 15:20:00,60.55,60.6,60.49,60.6,157167.0,49.3666,49.4074,49.3177,49.4074,157167.0
2017-09-11 15:30:00,60.6,60.74,60.59,60.73,245685.0,49.4074,49.5215,49.3992,49.5134,245685.0
2017-09-11 15:40:00,60.73,60.74,60.65,60.67,316515.0,49.5134,49.5215,49.4482,49.4645,316515.0
2017-09-11 15:50:00,60.68,60.79,60.6,60.76,857403.0,49.4726,49.5623,49.4074,49.5378,857403.0
2017-09-12 09:30:00,60.84,61.02,60.77,61.01,129534.0,49.6031,49.7498,49.546,49.7417,129534.0
2017-09-12 09:40:00,60.99,61.07,60.76,60.83,98831.0,49.7254,49.7906,49.5378,49.5949,98831.0
2017-09-12 09:50:00,60.83,60.85,60.74,60.75,57695.0,49.5949,49.6112,49.5215,49.5297,57695.0
2017-09-12 10:00:00,60.75,60.89,60.7,60.89,99145.0,49.5297,49.6438,49.4889,49.6438,99145.0
2017-09-12 10:10:00,60.89,60.9,60.77,60.8,59740.0,49.6438,49.652,49.546,49.5705,59740.0
2017-09-12 10:20:00,60.81,60.86,60.79,60.8,77547.0,49.5786,49.6194,49.5623,49.5705,77547.0
2017-09-12 10:30:00,60.81,60.82,60.73,60.76,99115.0,49.5786,49.5868,49.5134,49.5378,99115.0
2017-09-12 10:40:00,60.77,60.8,60.75,60.77,94864.0,49.546,49.5705,49.5297,49.546,94864.0
2017-09-12 10:50:00,60.78,60.86,60.78,60.85,113502.0,49.5542,49.6194,49.5542,49.6112,113502.0
2017-09-12 11:00:00,60.85,60.87,60.83,60.85,53918.0,49.6112,49.6275,49.5949,49.6112,53918.0
2017-09-12 11:10:00,60.84,60.94,60.84,60.93,122563.0,49.6031,49.6846,49.6031,49.6764,122563.0
2017-09-12 11:20:00,60.93,60.94,60.83,60.87,112106.0,49.6764,49.6846,49.5949,49.6275,112106.0
2017-09-12 11:30:00,60.87,60.96,60.83,60.92,94043.0,49.6275,49.7009,49.5949,49.6683,94043.0
2017-09-12 11:40:00,60.92,61.06,60.92,61.0,55456.0,49.6683,49.7824,49.6683,49.7335,55456.0
2017-09-12 11:50:00,61.01,61.07,60.99,60.99,56079.0,49.7417,49.7906,49.7254,49.7254,56079.0
2017-09-12 12:00:00,60.99,61.02,60.95,60.97,74041.0,49.7254,49.7498,49.6928,49.7091,74041.0
2017-09-12 12:10:00,60.98,61.03,60.97,61.02,68110.0,49.7172,49.758,49.7091,49.7498,68110.0
2017-09-12 12:20:00,61.02,61.02,60.98,60.98,52869.0,49.7498,49.7498,49.7172,49.7172,52869.0
2017-09-12 12:30:00,60.98,60.99,60.92,60.94,65244.0,49.7172,49.7254,49.6683,49.6846,65244.0
2017-09-12 12:40:00,60.94,61.0,60.93,61.0,37395.0,49.6846,49.7335,49.6764,49.7335,37395.0
2017-09-12 12:50:00,61.0,61.01,60.97,61.01,42856.0,49.7335,49.7417,49.7091,49.7417,42856.0
2017-09-12 13:00:00,61.01,61.02,60.95,60.97,57333.0,49.7417,49.7498,49.6928,49.7091,57333.0
2017-09-12 13:10:00,60.97,61.0,60.92,60.97,34035.0,49.7091,49.7335,49.6683,49.7091,34035.0
2017-09-12 13:20:00,60.97,61.0,60.95,61.0,33000.0,49.7091,49.7335,49.6928,49.7335,33000.0
2017-09-12 13:30:00,61.0,61.04,60.99,61.04,36805.0,49.7335,49.7661,49.7254,49.7661,36805.0
2017-09-12 13:40:00,61.04,61.05,61.0,61.03,29382.0,49.7661,49.7743,49.7335,49.758,29382.0
2017-09-12 13:50:00,61.02,61.03,61.0,61.01,32565.0,49.7498,49.758,49.7335,49.7417,32565.0
2017-09-12 14:00:00,61.02,61.02,60.95,60.96,65522.0,49.7498,49.7498,49.6928,49.7009,65522.0
2017-09-12 14:10:00,60.95,61.04,60.95,61.0,68074.0,49.6928,49.7661,49.6928,49.7335,68074.0
2017-09-12 14:20:00,61.01,61.03,60.97,61.03,60056.0,49.7417,49.758,49.7091,49.758,60056.0
2017-09-12 14:30:00,61.03,61.08,61.02,61.07,45071.0,49.758,49.7987,49.7498,49.7906,45071.0
2017-09-12 14:40:00,61.06,61.1,61.06,61.09,49874.0,49.7824,49.8151,49.7824,49.8069,49874.0
2017-09-12 14:50:00,61.09,61.14,61.07,61.14,55622.0,49.8069,49.8477,49.7906,49.8477,55622.0
2017-09-12 15:00:00,61.14,61.16,61.09,61.1,40557.0,49.8477,49.864,49.8069,49.8151,40557.0
2017-09-12 15:10:00,61.1,61.13,61.08,61.12,57332.0,49.8151,49.8395,49.7987,49.8314,57332.0
2017-09-12 15:20:00,61.11,61.12,61.07,61.08,59288.0,49.8232,49.8314,49.7906,49.7987,59288.0
2017-09-12 15:30:00,61.07,61.12,61.06,61.07,141990.0,49.7906,49.8314,49.7824,49.7906,141990.0
2017-09-12 15:40:00,61.07,61.12,61.05,61.12,137931.0,49.7906,49.8314,49.7743,49.8314,137931.0
2017-09-12 15:50:00,61.12,61.21,61.11,61.21,491622.0,49.8314,49.9047,49.8232,49.9047,491622.0
2017-09-13 09:30:00,60.9,60.98,60.71,60.76,143049.0,49.652,49.7172,49.4971,49.5378,143049.0
2017-09-13 09:40:00,60.75,60.75,60.53,60.6,132737.0,49.5297,49.5297,49.3503,49.4074,132737.0
2017-09-13 09:50:00,60.62,60.69,60.5,60.62,134412.0,49.4237,49.4808,49.3259,49.4237,134412.0
2017-09-13 10:00:00,60.62,60.65,60.55,60.61,91739.0,49.4237,49.4482,49.3666,49.4156,91739.0
2017-09-13 10:10:00,60.62,60.7,60.6,60.67,297144.0,49.4237,49.4889,49.4074,49.4645,297144.0
2017-09-13 10:20:00,60.67,60.75,60.66,60.75,54094.0,49.4645,49.5297,49.4563,49.5297,54094.0
2017-09-13 10:30:00,60.75,60.85,60.74,60.8,111379.0,49.5297,49.6112,49.5215,49.5705,111379.0
2017-09-13 10:40:00,60.8,60.8,60.73,60.76,61846.0,49.5705,49.5705,49.5134,49.5378,61846.0
2017-09-13 10:50:00,60.76,60.79,60.72,60.73,50892.0,49.5378,49.5623,49.5052,49.5134,50892.0
2017-09-13 11:00:00,60.73,60.75,60.66,60.72,96438.0,49.5134,49.5297,49.4563,49.5052,96438.0
2017-09-13 11:10:00,60.72,60.74,60.71,60.73,64972.0,49.5052,49.5215,49.4971,49.5134,64972.0
2017-09-13 11:20:00,60.74,60.74,60.71,60.73,47872.0,49.5215,49.5215,49.4971,49.5134,47872.0
2017-09-13 11:30:00,60.74,60.76,60.65,60.68,41174.0,49.5215,49.5378,49.4482,49.4726,41174.0
2017-09-13 11:40:00,60.68,60.73,60.64,60.72,60747.0,49.4726,49.5134,49.44,49.5052,60747.0
2017-09-13 11:50:00,60.72,60.72,60.64,60.66,53348.0,49.5052,49.5052,49.44,49.4563,53348.0
2017-09-13 12:00:00,60.66,60.69,60.65,60.68,63960.0,49.4563,49.4808,49.4482,49.4726,63960.0
2017-09-13 12:10:00,60.68,60.69,60.67,60.68,43694.0,49.4726,49.4808,49.4645,49.4726,43694.0
2017-09-13 12:20:00,60.68,60.7,60.6,60.62,75940.0,49.4726,49.4889,49.4074,49.4237,75940.0
2017-09-13 12:30:00,60.62,60.72,60.62,60.66,44628.0,49.4237,49.5052,49.4237,49.4563,44628.0
2017-09-13 12:40:00,60.66,60.73,60.63,60.63,395084.0,49.4563,49.5134,49.4319,49.4319,395084.0
2017-09-13 12:50:00,60.64,60.69,60.62,60.69,40505.0,49.44,49.4808,49.4237,49.4808,40505.0
2017-09-13 13:00:00,60.7,60.74,60.65,60.69,58052.0,49.4889,49.5215,49.4482,49.4808,58052.0
2017-09-13 13:10:00,60.69,60.7,60.63,60.64,30395.0,49.4808,49.4889,49.4319,49.44,30395.0
2017-09-13 13:20:00,60.65,60.7,60.62,60.63,58041.0,49.4482,49.4889,49.4237,49.4319,58041.0
2017-09-13 13:30:00,60.62,60.68,60.61,60.64,79751.0,49.4237,49.4726,49.4156,49.44,79751.0
2017-09-13 13:40:00,60.63,60.64,60.6,60.63,43627.0,49.4319,49.44,49.4074,49.4319,43627.0
2017-09-13 13:50:00,60.63,60.63,60.61,60.62,31468.0,49.4319,49.4319,49.4156,49.4237,31468.0
2017-09-13 14:00:00,60.62,60.69,60.61,60.68,70244.0,49.4237,49.4808,49.4156,49.4726,70244.0
2017-09-13 14:10:00,60.68,60.74,60.68,60.72,111887.0,49.4726,49.5215,49.4726,49.5052,111887.0
2017-09-13 14:20:00,60.72,60.72,60.62,60.63,206754.0,49.5052,49.5052,49.4237,49.4319,206754.0
2017-09-13 14:30:00,60.62,60.69,60.62,60.68,65824.0,49.4237,49.4808,49.4237,49.4726,65824.0
2017-09-13 14:40:00,60.69,60.71,60.67,60.68,60004.0,49.4808,49.4971,49.4645,49.4726,60004.0
2017-09-13 14:50:00,60.69,60.79,60.67,60.78,96240.0,49.4808,49.5623,49.4645,49.5542,96240.0
2017-09-13 15:00:00,60.78,60.78,60.69,60.75,73262.0,49.5542,49.5542,49.4808,49.5297,73262.0
2017-09-13 15:10:00,60.74,60.77,60.68,60.72,129902.0,49.5215,49.546,49.4726,49.5052,129902.0
2017-09-13 15:20:00,60.73,60.77,60.7,60.73,81806.0,49.5134,49.546,49.4889,49.5134,81806.0
2017-09-13 15:30:00,60.73,60.83,60.72,60.83,152948.0,49.5134,49.5949,49.5052,49.5949,152948.0
2017-09-13 15:40:00,60.82,60.84,60.71,60.74,223094.0,49.5868,49.6031,49.4971,49.5215,223094.0
2017-09-13 15:50:00,60.75,60.76,60.67,60.75,690402.0,49.5297,49.5378,49.4645,49.5297,690402.0
2017-09-14 09:30:00,60.5,60.56,60.25,60.51,94519.0,49.5898,49.639,49.3849,49.598,94519.0
2017-09-14 09:40:00,60.51,60.51,60.15,60.15,76192.0,49.598,49.598,49.3029,49.3029,76192.0
2017-09-14 09:50:00,60.15,60.32,60.15,60.27,41249.0,49.3029,49.4422,49.3029,49.4013,41249.0
2017-09-14 10:00:00,60.27,60.28,60.12,60.17,97124.0,49.4013,49.4094,49.2783,49.3193,97124.0
2017-09-14 10:10:00,60.18,60.22,60.11,60.12,95947.0,49.3275,49.3603,49.2701,49.2783,95947.0
2017-09-14 10:20:00,60.11,60.14,60.02,60.03,81674.0,49.2701,49.2947,49.1963,49.2045,81674.0
2017-09-14 10:30:00,60.03,60.03,59.89,59.92,204802.0,49.2045,49.2045,49.0898,49.1144,204802.0
2017-09-14 10:40:00,59.92,59.98,59.88,59.88,104054.0,49.1144,49.1636,49.0816,49.0816,104054.0
2017-09-14 10:50:00,59.89,59.91,59.73,59.73,105830.0,49.0898,49.1062,48.9586,48.9586,105830.0
2017-09-14 11:00:00,59.73,59.75,59.6,59.62,183813.0,48.9586,48.975,48.8521,48.8685,183813.0
2017-09-14 11:10:00,59.62,59.69,59.6,59.66,139727.0,48.8685,48.9258,48.8521,48.9013,139727.0
2017-09-14 11:20:00,59.66,59.73,59.66,59.72,115348.0,48.9013,48.9586,48.9013,48.9504,115348.0
2017-09-14 11:30:00,59.73,59.78,59.71,59.76,99817.0,48.9586,48.9996,48.9422,48.9832,99817.0
2017-09-14 11:40:00,59.75,59.83,59.73,59.75,141777.0,48.975,49.0406,48.9586,48.975,141777.0
2017-09-14 11:50:00,59.75,59.81,59.73,59.8,58219.0,48.975,49.0242,48.9586,49.016,58219.0
2017-09-14 12:00:00,59.81,59.86,59.78,59.82,51934.0,49.0242,49.0652,48.9996,49.0324,51934.0
2017-09-14 12:10:00,59.82,59.86,59.79,59.86,33634.0,49.0324,49.0652,49.0078,49.0652,33634.0
2017-09-14 12:20:00,59.86,59.88,59.85,59.86,50484.0,49.0652,49.0816,49.057,49.0652,50484.0
2017-09-14 12:30:00,59.86,59.88,59.82,59.86,56465.0,49.0652,49.0816,49.0324,49.0652,56465.0
2017-09-14 12:40:00,59.86,59.95,59.86,59.9,61761.0,49.0652,49.139,49.0652,49.098,61761.0
2017-09-14 12:50:00,59.9,59.91,59.88,59.89,47690.0,49.098,49.1062,49.0816,49.0898,47690.0
2017-09-14 13:00:00,59.88,59.89,59.82,59.82,37822.0,49.0816,49.0898,49.0324,49.0324,37822.0
2017-09-14 13:10:00,59.82,59.82,59.75,59.78,40245.0,49.0324,49.0324,48.975,48.9996,40245.0
2017-09-14 13:20:00,59.78,59.78,59.75,59.76,32590.0,48.9996,48.9996,48.975,48.9832,32590.0
2017-09-14 13:30:00,59.75,59.76,59.72,59.73,43499.0,48.975,48.9832,48.9504,48.9586,43499.0
2017-09-14 13:40:00,59.73,59.74,59.66,59.68,57935.0,48.9586,48.9668,48.9013,48.9177,57935.0
2017-09-14 13:50:00,59.67,59.71,59.67,59.71,55215.0,48.9095,48.9422,48.9095,48.9422,55215.0
2017-09-14 14:00:00,59.7,59.78,59.68,59.76,39287.0,48.934,48.9996,48.9177,48.9832,39287.0
2017-09-14 14:10:00,59.77,59.78,59.73,59.76,37839.0,48.9914,48.9996,48.9586,48.9832,37839.0
2017-09-14 14:20:00,59.76,59.8,59.74,59.75,39488.0,48.9832,49.016,48.9668,48.975,39488.0
2017-09-14 14:30:00,59.74,59.75,59.71,59.72,46397.0,48.9668,48.975,48.9422,48.9504,46397.0
2017-09-14 14:40:00,59.71,59.74,59.69,59.7,48029.0,48.9422,48.9668,48.9258,48.934,48029.0
2017-09-14 14:50:00,59.7,59.71,59.68,59.71,54323.0,48.934,48.9422,48.9177,48.9422,54323.0
2017-09-14 15:00:00,59.7,59.71,59.67,59.69,59412.0,48.934,48.9422,48.9095,48.9258,59412.0
2017-09-14 15:10:00,59.7,59.75,59.68,59.75,61830.0,48.934,48.975,48.9177,48.975,61830.0
2017-09-14 15:20:00,59.75,59.77,59.74,59.75,50421.0,48.975,48.9914,48.9668,48.975,50421.0
2017-09-14 15:30:00,59.75,59.75,59.68,59.68,125926.0,48.975,48.975,48.9177,48.9177,125926.0
2017-09-14 15:40:00,59.68,59.72,59.61,59.72,231920.0,48.9177,48.9504,48.8603,48.9504,231920.0
2017-09-14 15:50:00,59.72,59.88,59.72,59.82,719349.0,48.9504,49.0816,48.9504,49.0324,719349.0
2017-09-15 09:30:00,59.67,60.0,59.6,59.97,785656.0,48.9095,49.1799,48.8521,49.1554,785656.0
2017-09-15 09:40:00,59.97,60.04,59.86,59.98,121539.0,49.1554,49.2127,49.0652,49.1636,121539.0
2017-09-15 09:50:00,59.97,59.98,59.73,59.78,84198.0,49.1554,49.1636,48.9586,48.9996,84198.0
2017-09-15 10:00:00,59.78,59.8,59.62,59.64,151500.0,48.9996,49.016,48.8685,48.8849,151500.0
2017-09-15 10:10:00,59.63,59.71,59.59,59.7,112580.0,48.8767,48.9422,48.8439,48.934,112580.0
2017-09-15 10:20:00,59.69,59.76,59.66,59.73,63384.0,48.9258,48.9832,48.9013,48.9586,63384.0
2017-09-15 10:30:00,59.72,59.74,59.53,59.54,179179.0,48.9504,48.9668,48.7947,48.8029,179179.0
2017-09-15 10:40:00,59.55,59.56,59.4,59.48,160323.0,48.8111,48.8193,48.6881,48.7537,160323.0
2017-09-15 10:50:00,59.48,59.57,59.47,59.52,94519.0,48.7537,48.8275,48.7455,48.7865,94519.0
2017-09-15 11:00:00,59.52,59.55,59.49,59.54,69361.0,48.7865,48.8111,48.7619,48.8029,69361.0
2017-09-15 11:10:00,59.54,59.56,59.47,59.51,74300.0,48.8029,48.8193,48.7455,48.7783,74300.0
2017-09-15 11:20:00,59.51,59.56,59.49,59.54,86324.0,48.7783,48.8193,48.7619,48.8029,86324.0
2017-09-15 11:30:00,59.54,59.7,59.53,59.7,100210.0,48.8029,48.934,48.7947,48.934,100210.0
2017-09-15 11:40:00,59.69,59.75,59.63,59.63,54216.0,48.9258,48.975,48.8767,48.8767,54216.0
2017-09-15 11:50:00,59.63,59.69,59.56,59.63,54980.0,48.8767,48.9258,48.8193,48.8767,54980.0
2017-09-15 12:00:00,59.62,59.62,59.53,59.55,46871.0,48.8685,48.8685,48.7947,48.8111,46871.0
2017-09-15 12:10:00,59.55,59.56,59.48,59.51,98235.0,48.8111,48.8193,48.7537,48.7783,98235.0
2017-09-15 12:20:00,59.51,59.55,59.45,59.51,136114.0,48.7783,48.8111,48.7291,48.7783,136114.0
2017-09-15 12:30:00,59.52,59.52,59.47,59.49,81536.0,48.7865,48.7865,48.7455,48.7619,81536.0
2017-09-15 12:40:00,59.5,59.5,59.42,59.5,202498.0,48.7701,48.7701,48.7045,48.7701,202498.0
2017-09-15 12:50:00,59.5,59.5,59.46,59.46,65946.0,48.7701,48.7701,48.7373,48.7373,65946.0
2017-09-15 13:00:00,59.46,59.56,59.45,59.56,54398.0,48.7373,48.8193,48.7291,48.8193,54398.0
2017-09-15 13:10:00,59.55,59.57,59.53,59.55,50804.0,48.8111,48.8275,48.7947,48.8111,50804.0
2017-09-15 13:20:00,59.55,59.59,59.52,59.58,44641.0,48.8111,48.8439,48.7865,48.8357,44641.0
2017-09-15 13:30:00,59.58,59.6,59.52,59.53,57610.0,48.8357,48.8521,48.7865,48.7947,57610.0
2017-09-15 13:40:00,59.52,59.53,59.46,59.48,79831.0,48.7865,48.7947,48.7373,48.7537,79831.0
2017-09-15 13:50:00,59.48,59.53,59.46,59.52,78722.0,48.7537,48.7947,48.7373,48.7865,78722.0
2017-09-15 14:00:00,59.52,59.55,59.51,59.53,54646.0,48.7865,48.8111,48.7783,48.7947,54646.0
2017-09-15 14:10:00,59.54,59.59,59.51,59.59,46763.0,48.8029,48.8439,48.7783,48.8439,46763.0
2017-09-15 14:20:00,59.58,59.65,59.57,59.63,74944.0,48.8357,48.8931,48.8275,48.8767,74944.0
2017-09-15 14:30:00,59.62,59.64,59.57,59.58,100062.0,48.8685,48.8849,48.8275,48.8357,100062.0
2017-09-15 14:40:00,59.58,59.62,59.58,59.59,53192.0,48.8357,48.8685,48.8357,48.8439,53192.0
2017-09-15 14:50:00,59.6,59.61,59.56,59.61,44908.0,48.8521,48.8603,48.8193,48.8603,44908.0
2017-09-15 15:00:00,59.6,59.62,59.58,59.61,74069.0,48.8521,48.8685,48.8357,48.8603,74069.0
2017-09-15 15:10:00,59.62,59.62,59.57,59.61,51306.0,48.8685,48.8685,48.8275,48.8603,51306.0
2017-09-15 15:20:00,59.61,59.68,59.58,59.68,99718.0,48.8603,48.9177,48.8357,48.9177,99718.0
2017-09-15 15:30:00,59.68,59.73,59.66,59.72,138107.0,48.9177,48.9586,48.9013,48.9504,138107.0
2017-09-15 15:40:00,59.72,59.72,59.61,59.64,220279.0,48.9504,48.9504,48.8603,48.8849,220279.0
2017-09-15 15:50:00,59.64,59.66,59.6,59.63,692162.0,48.8849,48.9013,48.8521,48.8767,692162.0
2017-09-18 09:30:00,59.66,59.8,59.46,59.54,124192.0,48.9013,49.016,48.7373,48.8029,124192.0
2017-09-18 09:40:00,59.54,59.6,59.49,59.5,99074.0,48.8029,48.8521,48.7619,48.7701,99074.0
2017-09-18 09:50:00,59.5,59.62,59.49,59.51,95764.0,48.7701,48.8685,48.7619,48.7783,95764.0
2017-09-18 10:00:00,59.51,59.54,59.37,59.39,100238.0,48.7783,48.8029,48.6636,48.6799,100238.0
2017-09-18 10:10:00,59.39,59.47,59.35,59.41,125636.0,48.6799,48.7455,48.6472,48.6963,125636.0
2017-09-18 10:20:00,59.4,59.42,59.26,59.26,197548.0,48.6881,48.7045,48.5734,48.5734,197548.0
2017-09-18 10:30:00,59.27,59.35,59.26,59.29,286345.0,48.5816,48.6472,48.5734,48.598,286345.0
2017-09-18 10:40:00,59.29,59.41,59.23,59.35,93225.0,48.598,48.6963,48.5488,48.6472,93225.0
2017-09-18 10:50:00,59.35,59.37,59.29,59.33,101462.0,48.6472,48.6636,48.598,48.6308,101462.0
2017-09-18 11:00:00,59.33,59.4,59.31,59.38,52980.0,48.6308,48.6881,48.6144,48.6718,52980.0
2017-09-18 11:10:00,59.39,59.45,59.37,59.42,115207.0,48.6799,48.7291,48.6636,48.7045,115207.0
2017-09-18 11:20:00,59.42,59.46,59.4,59.42,62693.0,48.7045,48.7373,48.6881,48.7045,62693.0
2017-09-18 11:30:00,59.42,59.49,59.41,59.48,77274.0,48.7045,48.7619,48.6963,48.7537,77274.0
2017-09-18 11:40:00,59.48,59.48,59.37,59.41,156383.0,48.7537,48.7537,48.6636,48.6963,156383.0
2017-09-18 11:50:00,59.41,59.43,59.38,59.4,67533.0,48.6963,48.7127,48.6718,48.6881,67533.0
2017-09-18 12:00:00,59.41,59.56,59.41,59.56,56086.0,48.6963,48.8193,48.6963,48.8193,56086.0
2017-09-18 12:10:00,59.56,59.57,59.52,59.55,47401.0,48.8193,48.8275,48.7865,48.8111,47401.0
2017-09-18 12:20:00,59.56,59.57,59.52,59.52,33490.0,48.8193,48.8275,48.7865,48.7865,33490.0
2017-09-18 12:30:00,59.53,59.6,59.52,59.56,33419.0,48.7947,48.8521,48.7865,48.8193,33419.0
2017-09-18 12:40:00,59.56,59.57,59.54,59.56,28591.0,48.8193,48.8275,48.8029,48.8193,28591.0
2017-09-18 12:50:00,59.56,59.63,59.56,59.6,44473.0,48.8193,48.8767,48.8193,48.8521,44473.0
2017-09-18 13:00:00,59.6,59.63,59.53,59.54,75025.0,48.8521,48.8767,48.7947,48.8029,75025.0
2017-09-18 13:10:00,59.54,59.56,59.53,59.56,37355.0,48.8029,48.8193,48.7947,48.8193,37355.0
2017-09-18 13:20:00,59.56,59.59,59.55,59.59,34859.0,48.8193,48.8439,48.8111,48.8439,34859.0
2017-09-18 13:30:00,59.59,59.61,59.55,59.61,58557.0,48.8439,48.8603,48.8111,48.8603,58557.0
2017-09-18 13:40:00,59.61,59.66,59.58,59.59,115779.0,48.8603,48.9013,48.8357,48.8439,115779.0
2017-09-18 13:50:00,59.58,59.6,59.49,59.51,79667.0,48.8357,48.8521,48.7619,48.7783,79667.0
2017-09-18 14:00:00,59.51,59.51,59.4,59.43,204736.0,48.7783,48.7783,48.6881,48.7127,204736.0
2017-09-18 14:10:00,59.44,59.45,59.39,59.41,115630.0,48.7209,48.7291,48.6799,48.6963,115630.0
2017-09-18 14:20:00,59.42,59.5,59.4,59.5,52852.0,48.7045,48.7701,48.6881,48.7701,52852.0
2017-09-18 14:30:00,59.5,59.53,59.46,59.53,60737.0,48.7701,48.7947,48.7373,48.7947,60737.0
2017-09-18 14:40:00,59.53,59.54,59.49,59.5,56986.0,48.7947,48.8029,48.7619,48.7701,56986.0
2017-09-18 14:50:00,59.5,59.53,59.48,59.53,59702.0,48.7701,48.7947,48.7537,48.7947,59702.0
2017-09-18 15:00:00,59.53,59.53,59.49,59.52,56071.0,48.7947,48.7947,48.7619,48.7865,56071.0
2017-09-18 15:10:00,59.52,59.53,59.36,59.36,140016.0,48.7865,48.7947,48.6554,48.6554,140016.0
2017-09-18 15:20:00,59.37,59.39,59.34,59.39,197302.0,48.6636,48.6799,48.639,48.6799,197302.0
2017-09-18 15:30:00,59.39,59.53,59.38,59.45,185676.0,48.6799,48.7947,48.6718,48.7291,185676.0
2017-09-18 15:40:00,59.45,59.51,59.42,59.42,193608.0,48.7291,48.7783,48.7045,48.7045,193608.0
2017-09-18 15:50:00,59.42,59.44,59.35,59.4,684092.0,48.7045,48.7209,48.6472,48.6881,684092.0
2017-09-19 09:30:00,59.29,59.46,59.21,59.35,96632.0,48.598,48.7373,48.5324,48.6472,96632.0
2017-09-19 09:40:00,59.35,59.52,59.34,59.52,105434.0,48.6472,48.7865,48.639,48.7865,105434.0
2017-09-19 09:50:00,59.53,59.75,59.51,59.75,103424.0,48.7947,48.975,48.7783,48.975,103424.0
2017-09-19 10:00:00,59.75,59.77,59.65,59.66,97055.0,48.975,48.9914,48.8931,48.9013,97055.0
2017-09-19 10:10:00,59.66,59.72,59.65,59.67,111539.0,48.9013,48.9504,48.8931,48.9095,111539.0
2017-09-19 10:20:00,59.67,59.69,59.6,59.62,115907.0,48.9095,48.9258,48.8521,48.8685,115907.0
2017-09-19 10:30:00,59.62,59.68,59.59,59.68,102871.0,48.8685,48.9177,48.8439,48.9177,102871.0
2017-09-19 10:40:00,59.68,59.68,59.54,59.56,65138.0,48.9177,48.9177,48.8029,48.8193,65138.0
2017-09-19 10:50:00,59.55,59.58,59.51,59.51,69745.0,48.8111,48.8357,48.7783,48.7783,69745.0
2017-09-19 11:00:00,59.51,59.64,59.46,59.64,99518.0,48.7783,48.8849,48.7373,48.8849,99518.0
2017-09-19 11:10:00,59.64,59.66,59.52,59.52,285098.0,48.8849,48.9013,48.7865,48.7865,285098.0
2017-09-19 11:20:00,59.53,59.65,59.52,59.65,60574.0,48.7947,48.8931,48.7865,48.8931,60574.0
2017-09-19 11:30:00,59.65,59.67,59.62,59.67,63818.0,48.8931,48.9095,48.8685,48.9095,63818.0
2017-09-19 11:40:00,59.67,59.73,59.64,59.67,80915.0,48.9095,48.9586,48.8849,48.9095,80915.0
2017-09-19 11:50:00,59.67,59.67,59.61,59.61,43628.0,48.9095,48.9095,48.8603,48.8603,43628.0
2017-09-19 12:00:00,59.62,59.65,59.59,59.63,39803.0,48.8685,48.8931,48.8439,48.8767,39803.0
2017-09-19 12:10:00,59.63,59.66,59.62,59.64,34390.0,48.8767,48.9013,48.8685,48.8849,34390.0
2017-09-19 12:20:00,59.63,59.66,59.62,59.66,45727.0,48.8767,48.9013,48.8685,48.9013,45727.0
2017-09-19 12:30:00,59.65,59.68,59.64,59.65,50666.0,48.8931,48.9177,48.8849,48.8931,50666.0
2017-09-19 12:40:00,59.65,59.66,59.64,59.66,23944.0,48.8931,48.9013,48.8849,48.9013,23944.0
2017-09-19 12:50:00,59.66,59.69,59.64,59.64,46081.0,48.9013,48.9258,48.8849,48.8849,46081.0
2017-09-19 13:00:00,59.64,59.66,59.62,59.65,47665.0,48.8849,48.9013,48.8685,48.8931,47665.0
2017-09-19 13:10:00,59.65,59.65,59.62,59.63,27974.0,48.8931,48.8931,48.8685,48.8767,27974.0
2017-09-19 13:20:00,59.62,59.65,59.62,59.63,37259.0,48.8685,48.8931,48.8685,48.8767,37259.0
2017-09-19 13:30:00,59.62,59.64,59.62,59.64,16278.0,48.8685,48.8849,48.8685,48.8849,16278.0
2017-09-19 13:40:00,59.64,59.66,59.63,59.64,46721.0,48.8849,48.9013,48.8767,48.8849,46721.0
2017-09-19 13:50:00,59.63,59.65,59.59,59.6,62216.0,48.8767,48.8931,48.8439,48.8521,62216.0
2017-09-19 14:00:00,59.61,59.63,59.6,59.63,40741.0,48.8603,48.8767,48.8521,48.8767,40741.0
2017-09-19 14:10:00,59.62,59.63,59.57,59.6,50571.0,48.8685,48.8767,48.8275,48.8521,50571.0
2017-09-19 14:20:00,59.6,59.61,59.58,59.58,55430.0,48.8521,48.8603,48.8357,48.8357,55430.0
2017-09-19 14:30:00,59.58,59.6,59.54,59.58,85527.0,48.8357,48.8521,48.8029,48.8357,85527.0
2017-09-19 14:40:00,59.58,59.58,59.53,59.56,49877.0,48.8357,48.8357,48.7947,48.8193,49877.0
2017-09-19 14:50:00,59.55,59.59,59.55,59.58,70060.0,48.8111,48.8439,48.8111,48.8357,70060.0
2017-09-19 15:00:00,59.59,59.6,59.56,59.57,81205.0,48.8439,48.8521,48.8193,48.8275,81205.0
2017-09-19 15:10:00,59.57,59.61,59.54,59.61,103529.0,48.8275,48.8603,48.8029,48.8603,103529.0
2017-09-19 15:20:00,59.6,59.61,59.5,59.53,134570.0,48.8521,48.8603,48.7701,48.7947,134570.0
2017-09-19 15:30:00,59.54,59.6,59.53,59.6,55421.0,48.8029,48.8521,48.7947,48.8521,55421.0
2017-09-19 15:40:00,59.6,59.64,59.54,59.54,157066.0,48.8521,48.8849,48.8029,48.8029,157066.0
2017-09-19 15:50:00,59.55,59.55,59.48,59.5,423520.0,48.8111,48.8111,48.7537,48.7701,423520.0
2017-09-20 09:30:00,59.44,59.79,59.44,59.76,123522.0,48.7209,49.0078,48.7209,48.9832,123522.0
2017-09-20 09:40:00,59.76,59.77,59.66,59.7,138001.0,48.9832,48.9914,48.9013,48.934,138001.0
2017-09-20 09:50:00,59.72,59.83,59.7,59.74,70489.0,48.9504,49.0406,48.934,48.9668,70489.0
2017-09-20 10:00:00,59.74,59.77,59.7,59.7,70507.0,48.9668,48.9914,48.934,48.934,70507.0
2017-09-20 10:10:00,59.7,59.71,59.53,59.62,92700.0,48.934,48.9422,48.7947,48.8685,92700.0
2017-09-20 10:20:00,59.62,59.67,59.6,59.61,38235.0,48.8685,48.9095,48.8521,48.8603,38235.0
2017-09-20 10:30:00,59.62,59.68,59.59,59.68,55931.0,48.8685,48.9177,48.8439,48.9177,55931.0
2017-09-20 10:40:00,59.68,59.75,59.66,59.74,84867.0,48.9177,48.975,48.9013,48.9668,84867.0
2017-09-20 10:50:00,59.73,59.87,59.71,59.87,102721.0,48.9586,49.0734,48.9422,49.0734,102721.0
2017-09-20 11:00:00,59.88,59.95,59.83,59.95,116960.0,49.0816,49.139,49.0406,49.139,116960.0
2017-09-20 11:10:00,59.95,60.01,59.89,59.9,96935.0,49.139,49.1881,49.0898,49.098,96935.0
2017-09-20 11:20:00,59.9,59.95,59.85,59.94,51216.0,49.098,49.139,49.057,49.1308,51216.0
2017-09-20 11:30:00,59.94,59.98,59.89,59.93,62282.0,49.1308,49.1636,49.0898,49.1226,62282.0
2017-09-20 11:40:00,59.93,59.96,59.87,59.96,76390.0,49.1226,49.1472,49.0734,49.1472,76390.0
2017-09-20 11:50:00,59.96,59.96,59.91,59.93,56761.0,49.1472,49.1472,49.1062,49.1226,56761.0
2017-09-20 12:00:00,59.92,59.94,59.89,59.92,57281.0,49.1144,49.1308,49.0898,49.1144,57281.0
2017-09-20 12:10:00,59.92,59.92,59.87,59.87,41908.0,49.1144,49.1144,49.0734,49.0734,41908.0
2017-09-20 12:20:00,59.88,59.88,59.8,59.81,227258.0,49.0816,49.0816,49.016,49.0242,227258.0
2017-09-20 12:30:00,59.81,59.9,59.8,59.9,109449.0,49.0242,49.098,49.016,49.098,109449.0
2017-09-20 12:40:00,59.9,59.9,59.81,59.88,52185.0,49.098,49.098,49.0242,49.0816,52185.0
2017-09-20 12:50:00,59.88,59.91,59.84,59.88,61198.0,49.0816,49.1062,49.0488,49.0816,61198.0
2017-09-20 13:00:00,59.89,59.96,59.88,59.94,46769.0,49.0898,49.1472,49.0816,49.1308,46769.0
2017-09-20 13:10:00,59.95,59.96,59.91,59.92,32666.0,49.139,49.1472,49.1062,49.1144,32666.0
2017-09-20 13:20:00,59.92,59.98,59.9,59.91,150805.0,49.1144,49.1636,49.098,49.1062,150805.0
2017-09-20 13:30:00,59.91,59.98,59.91,59.92,53176.0,49.1062,49.1636,49.1062,49.1144,53176.0
2017-09-20 13:40:00,59.91,60.02,59.91,60.02,133662.0,49.1062,49.1963,49.1062,49.1963,133662.0
2017-09-20 13:50:00,60.02,60.05,59.88,59.93,104684.0,49.1963,49.2209,49.0816,49.1226,104684.0
2017-09-20 14:00:00,59.93,60.26,59.93,60.13,95026.0,49.1226,49.3931,49.1226,49.2865,95026.0
2017-09-20 14:10:00,60.14,60.22,60.13,60.22,106336.0,49.2947,49.3603,49.2865,49.3603,106336.0
2017-09-20 14:20:00,60.22,60.22,60.07,60.08,107727.0,49.3603,49.3603,49.2373,49.2455,107727.0
2017-09-20 14:30:00,60.09,60.17,60.09,60.15,82674.0,49.2537,49.3193,49.2537,49.3029,82674.0
2017-09-20 14:40:00,60.16,60.27,60.08,60.25,107766.0,49.3111,49.4013,49.2455,49.3849,107766.0
2017-09-20 14:50:00,60.25,60.33,60.22,60.31,87763.0,49.3849,49.4504,49.3603,49.434,87763.0
2017-09-20 15:00:00,60.3,60.31,60.1,60.11,284883.0,49.4258,49.434,49.2619,49.2701,284883.0
2017-09-20 15:10:00,60.1,60.12,60.02,60.12,98327.0,49.2619,49.2783,49.1963,49.2783,98327.0
2017-09-20 15:20:00,60.11,60.14,60.09,60.12,70978.0,49.2701,49.2947,49.2537,49.2783,70978.0
2017-09-20 15:30:00,60.12,60.15,60.08,60.14,104867.0,49.2783,49.3029,49.2455,49.2947,104867.0
2017-09-20 15:40:00,60.14,60.29,60.1,60.28,192378.0,49.2947,49.4176,49.2619,49.4094,192378.0
2017-09-20 15:50:00,60.28,60.3,60.09,60.1,960250.0,49.4094,49.4258,49.2537,49.2619,960250.0
2017-09-21 09:30:00,60.22,60.63,60.21,60.58,279806.0,49.3603,49.6963,49.3521,49.6553,279806.0
2017-09-21 09:40:00,60.57,60.63,60.31,60.31,92977.0,49.6472,49.6963,49.434,49.434,92977.0
2017-09-21 09:50:00,60.3,60.35,60.15,60.25,68362.0,49.4258,49.4668,49.3029,49.3849,68362.0
2017-09-21 10:00:00,60.26,60.3,60.14,60.26,52674.0,49.3931,49.4258,49.2947,49.3931,52674.0
2017-09-21 10:10:00,60.25,60.35,60.22,60.33,32955.0,49.3849,49.4668,49.3603,49.4504,32955.0
2017-09-21 10:20:00,60.33,60.4,60.31,60.38,42918.0,49.4504,49.5078,49.434,49.4914,42918.0
2017-09-21 10:30:00,60.39,60.55,60.38,60.53,72612.0,49.4996,49.6308,49.4914,49.6144,72612.0
2017-09-21 10:40:00,60.53,60.55,60.47,60.52,102934.0,49.6144,49.6308,49.5652,49.6062,102934.0
2017-09-21 10:50:00,60.53,60.54,60.42,60.44,72513.0,49.6144,49.6226,49.5242,49.5406,72513.0
2017-09-21 11:00:00,60.44,60.5,60.41,60.5,50287.0,49.5406,49.5898,49.516,49.5898,50287.0
2017-09-21 11:10:00,60.5,60.5,60.44,60.49,58907.0,49.5898,49.5898,49.5406,49.5816,58907.0
2017-09-21 11:20:00,60.49,60.5,60.43,60.5,117986.0,49.5816,49.5898,49.5324,49.5898,117986.0
2017-09-21 11:30:00,60.5,60.55,60.48,60.55,65071.0,49.5898,49.6308,49.5734,49.6308,65071.0
2017-09-21 11:40:00,60.55,60.55,60.47,60.54,28982.0,49.6308,49.6308,49.5652,49.6226,28982.0
2017-09-21 11:50:00,60.54,60.55,60.46,60.47,148733.0,49.6226,49.6308,49.557,49.5652,148733.0
2017-09-21 12:00:00,60.47,60.6,60.47,60.56,219332.0,49.5652,49.6717,49.5652,49.639,219332.0
2017-09-21 12:10:00,60.57,60.57,60.49,60.49,25434.0,49.6472,49.6472,49.5816,49.5816,25434.0
2017-09-21 12:20:00,60.5,60.55,60.45,60.55,54871.0,49.5898,49.6308,49.5488,49.6308,54871.0
2017-09-21 12:30:00,60.55,60.61,60.55,60.57,21552.0,49.6308,49.6799,49.6308,49.6472,21552.0
2017-09-21 12:40:00,60.57,60.57,60.52,60.53,18596.0,49.6472,49.6472,49.6062,49.6144,18596.0
2017-09-21 12:50:00,60.54,60.57,60.51,60.54,27012.0,49.6226,49.6472,49.598,49.6226,27012.0
2017-09-21 13:00:00,60.54,60.54,60.5,60.52,29651.0,49.6226,49.6226,49.5898,49.6062,29651.0
2017-09-21 13:10:00,60.52,60.6,60.5,60.57,56133.0,49.6062,49.6717,49.5898,49.6472,56133.0
2017-09-21 13:20:00,60.58,60.6,60.56,60.59,19276.0,49.6553,49.6717,49.639,49.6635,19276.0
2017-09-21 13:30:00,60.58,60.58,60.52,60.54,18876.0,49.6553,49.6553,49.6062,49.6226,18876.0
2017-09-21 13:40:00,60.53,60.53,60.46,60.5,57406.0,49.6144,49.6144,49.557,49.5898,57406.0
2017-09-21 13:50:00,60.5,60.54,60.5,60.52,28410.0,49.5898,49.6226,49.5898,49.6062,28410.0
2017-09-21 14:00:00,60.52,60.55,60.51,60.51,33018.0,49.6062,49.6308,49.598,49.598,33018.0
2017-09-21 14:10:00,60.51,60.53,60.5,60.5,40876.0,49.598,49.6144,49.5898,49.5898,40876.0
2017-09-21 14:20:00,60.51,60.58,60.49,60.58,37183.0,49.598,49.6553,49.5816,49.6553,37183.0
2017-09-21 14:30:00,60.57,60.57,60.5,60.53,55450.0,49.6472,49.6472,49.5898,49.6144,55450.0
2017-09-21 14:40:00,60.54,60.55,60.5,60.54,56362.0,49.6226,49.6308,49.5898,49.6226,56362.0
2017-09-21 14:50:00,60.54,60.62,60.54,60.62,49334.0,49.6226,49.6881,49.6226,49.6881,49334.0
2017-09-21 15:00:00,60.62,60.62,60.58,60.6,24044.0,49.6881,49.6881,49.6553,49.6717,24044.0
2017-09-21 15:10:00,60.6,60.65,60.59,60.65,53860.0,49.6717,49.7127,49.6635,49.7127,53860.0
2017-09-21 15:20:00,60.65,60.71,60.62,60.63,89640.0,49.7127,49.7619,49.6881,49.6963,89640.0
2017-09-21 15:30:00,60.63,60.67,60.59,60.63,164968.0,49.6963,49.7291,49.6635,49.6963,164968.0
2017-09-21 15:40:00,60.63,60.64,60.55,60.6,158955.0,49.6963,49.7045,49.6308,49.6717,158955.0
2017-09-21 15:50:00,60.6,60.61,60.49,60.52,547692.0,49.6717,49.6799,49.5816,49.6062,547692.0
2017-09-22 09:30:00,60.37,60.52,60.21,60.42,103919.0,49.4832,49.6062,49.3521,49.5242,103919.0
2017-09-22 09:40:00,60.43,60.63,60.35,60.63,124431.0,49.5324,49.6963,49.4668,49.6963,124431.0
2017-09-22 09:50:00,60.62,60.74,60.61,60.72,126556.0,49.6881,49.7865,49.6799,49.7701,126556.0
2017-09-22 10:00:00,60.73,60.74,60.55,60.58,71166.0,49.7783,49.7865,49.6308,49.6553,71166.0
2017-09-22 10:10:00,60.59,60.67,60.57,60.66,101717.0,49.6635,49.7291,49.6472,49.7209,101717.0
2017-09-22 10:20:00,60.67,60.68,60.63,60.68,97931.0,49.7291,49.7373,49.6963,49.7373,97931.0
2017-09-22 10:30:00,60.68,60.75,60.66,60.75,82787.0,49.7373,49.7947,49.7209,49.7947,82787.0
2017-09-22 10:40:00,60.75,60.81,60.74,60.77,88787.0,49.7947,49.8439,49.7865,49.8111,88787.0
2017-09-22 10:50:00,60.76,60.77,60.67,60.77,77895.0,49.8029,49.8111,49.7291,49.8111,77895.0
2017-09-22 11:00:00,60.77,60.81,60.76,60.81,80147.0,49.8111,49.8439,49.8029,49.8439,80147.0
2017-09-22 11:10:00,60.8,60.94,60.8,60.91,114163.0,49.8357,49.9504,49.8357,49.9258,114163.0
2017-09-22 11:20:00,60.9,60.91,60.81,60.83,104765.0,49.9176,49.9258,49.8439,49.8603,104765.0
2017-09-22 11:30:00,60.83,60.95,60.81,60.94,92060.0,49.8603,49.9586,49.8439,49.9504,92060.0
2017-09-22 11:40:00,60.95,60.97,60.89,60.91,76663.0,49.9586,49.975,49.9094,49.9258,76663.0
2017-09-22 11:50:00,60.91,60.93,60.87,60.88,93160.0,49.9258,49.9422,49.8931,49.9012,93160.0
2017-09-22 12:00:00,60.88,60.97,60.87,60.97,58073.0,49.9012,49.975,49.8931,49.975,58073.0
2017-09-22 12:10:00,60.97,60.99,60.92,60.95,94544.0,49.975,49.9914,49.934,49.9586,94544.0
2017-09-22 12:20:00,60.95,60.95,60.91,60.93,58415.0,49.9586,49.9586,49.9258,49.9422,58415.0
2017-09-22 12:30:00,60.93,60.94,60.92,60.93,57780.0,49.9422,49.9504,49.934,49.9422,57780.0
2017-09-22 12:40:00,60.92,60.94,60.9,60.94,55289.0,49.934,49.9504,49.9176,49.9504,55289.0
2017-09-22 12:50:00,60.94,60.98,60.93,60.98,110540.0,49.9504,49.9832,49.9422,49.9832,110540.0
2017-09-22 13:00:00,60.98,61.0,60.97,60.99,43360.0,49.9832,49.9996,49.975,49.9914,43360.0
2017-09-22 13:10:00,60.98,60.99,60.95,60.99,98699.0,49.9832,49.9914,49.9586,49.9914,98699.0
2017-09-22 13:20:00,60.98,61.01,60.96,60.97,95872.0,49.9832,50.0078,49.9668,49.975,95872.0
2017-09-22 13:30:00,60.96,60.99,60.92,60.94,76480.0,49.9668,49.9914,49.934,49.9504,76480.0
2017-09-22 13:40:00,60.93,60.95,60.91,60.93,68085.0,49.9422,49.9586,49.9258,49.9422,68085.0
2017-09-22 13:50:00,60.92,60.93,60.8,60.8,96828.0,49.934,49.9422,49.8357,49.8357,96828.0
2017-09-22 14:00:00,60.81,60.81,60.71,60.72,58978.0,49.8439,49.8439,49.7619,49.7701,58978.0
2017-09-22 14:10:00,60.71,60.73,60.65,60.67,64197.0,49.7619,49.7783,49.7127,49.7291,64197.0
2017-09-22 14:20:00,60.67,60.68,60.6,60.61,58526.0,49.7291,49.7373,49.6717,49.6799,58526.0
2017-09-22 14:30:00,60.62,60.65,60.61,60.63,33994.0,49.6881,49.7127,49.6799,49.6963,33994.0
2017-09-22 14:40:00,60.63,60.65,60.6,60.61,73628.0,49.6963,49.7127,49.6717,49.6799,73628.0
2017-09-22 14:50:00,60.62,60.72,60.61,60.72,89565.0,49.6881,49.7701,49.6799,49.7701,89565.0
2017-09-22 15:00:00,60.71,60.73,60.68,60.71,47755.0,49.7619,49.7783,49.7373,49.7619,47755.0
2017-09-22 15:10:00,60.71,60.72,60.67,60.7,43110.0,49.7619,49.7701,49.7291,49.7537,43110.0
2017-09-22 15:20:00,60.7,60.72,60.69,60.72,135786.0,49.7537,49.7701,49.7455,49.7701,135786.0
2017-09-22 15:30:00,60.72,60.76,60.71,60.76,85819.0,49.7701,49.8029,49.7619,49.8029,85819.0
2017-09-22 15:40:00,60.76,60.78,60.73,60.77,126700.0,49.8029,49.8193,49.7783,49.8111,126700.0
2017-09-22 15:50:00,60.78,60.79,60.7,60.71,539160.0,49.8193,49.8275,49.7537,49.7619,539160.0
2017-09-25 09:30:00,60.31,60.8,60.31,60.76,99576.0,49.434,49.8357,49.434,49.8029,99576.0
2017-09-25 09:40:00,60.76,60.85,60.73,60.79,77253.0,49.8029,49.8767,49.7783,49.8275,77253.0
2017-09-25 09:50:00,60.78,60.79,60.71,60.76,52810.0,49.8193,49.8275,49.7619,49.8029,52810.0
2017-09-25 10:00:00,60.77,60.81,60.76,60.79,44735.0,49.8111,49.8439,49.8029,49.8275,44735.0
2017-09-25 10:10:00,60.8,60.86,60.78,60.86,41320.0,49.8357,49.8849,49.8193,49.8849,41320.0
2017-09-25 10:20:00,60.86,60.95,60.85,60.94,62627.0,49.8849,49.9586,49.8767,49.9504,62627.0
2017-09-25 10:30:00,60.94,61.01,60.91,60.92,45320.0,49.9504,50.0078,49.9258,49.934,45320.0
2017-09-25 10:40:00,60.92,60.95,60.85,60.89,48254.0,49.934,49.9586,49.8767,49.9094,48254.0
2017-09-25 10:50:00,60.89,60.89,60.72,60.72,135349.0,49.9094,49.9094,49.7701,49.7701,135349.0
2017-09-25 11:00:00,60.72,60.73,60.54,60.63,74753.0,49.7701,49.7783,49.6226,49.6963,74753.0
2017-09-25 11:10:00,60.62,60.66,60.58,60.6,30695.0,49.6881,49.7209,49.6553,49.6717,30695.0
2017-09-25 11:20:00,60.59,60.7,60.57,60.69,32056.0,49.6635,49.7537,49.6472,49.7455,32056.0
2017-09-25 11:30:00,60.69,60.78,60.68,60.73,74878.0,49.7455,49.8193,49.7373,49.7783,74878.0
2017-09-25 11:40:00,60.72,60.77,60.67,60.68,69565.0,49.7701,49.8111,49.7291,49.7373,69565.0
2017-09-25 11:50:00,60.68,60.77,60.66,60.75,109605.0,49.7373,49.8111,49.7209,49.7947,109605.0
2017-09-25 12:00:00,60.75,60.76,60.71,60.74,51319.0,49.7947,49.8029,49.7619,49.7865,51319.0
2017-09-25 12:10:00,60.74,60.77,60.73,60.75,43619.0,49.7865,49.8111,49.7783,49.7947,43619.0
2017-09-25 12:20:00,60.75,60.8,60.72,60.79,41380.0,49.7947,49.8357,49.7701,49.8275,41380.0
2017-09-25 12:30:00,60.79,60.79,60.71,60.77,21997.0,49.8275,49.8275,49.7619,49.8111,21997.0
2017-09-25 12:40:00,60.77,60.81,60.75,60.8,133799.0,49.8111,49.8439,49.7947,49.8357,133799.0
2017-09-25 12:50:00,60.81,60.83,60.78,60.8,56471.0,49.8439,49.8603,49.8193,49.8357,56471.0
2017-09-25 13:00:00,60.8,60.83,60.79,60.8,27784.0,49.8357,49.8603,49.8275,49.8357,27784.0
2017-09-25 13:10:00,60.8,60.85,60.8,60.84,20549.0,49.8357,49.8767,49.8357,49.8685,20549.0
2017-09-25 13:20:00,60.85,60.9,60.83,60.9,30071.0,49.8767,49.9176,49.8603,49.9176,30071.0
2017-09-25 13:30:00,60.9,60.95,60.89,60.95,39990.0,49.9176,49.9586,49.9094,49.9586,39990.0
2017-09-25 13:40:00,60.95,60.97,60.94,60.96,29188.0,49.9586,49.975,49.9504,49.9668,29188.0
2017-09-25 13:50:00,60.96,60.97,60.9,60.92,27721.0,49.9668,49.975,49.9176,49.934,27721.0
2017-09-25 14:00:00,60.92,60.98,60.91,60.95,110169.0,49.934,49.9832,49.9258,49.9586,110169.0
2017-09-25 14:10:00,60.94,60.99,60.94,60.98,55541.0,49.9504,49.9914,49.9504,49.9832,55541.0
2017-09-25 14:20:00,60.97,61.02,60.96,61.0,122569.0,49.975,50.016,49.9668,49.9996,122569.0
2017-09-25 14:30:00,60.99,60.99,60.94,60.98,54405.0,49.9914,49.9914,49.9504,49.9832,54405.0
2017-09-25 14:40:00,60.98,61.01,60.98,61.01,29903.0,49.9832,50.0078,49.9832,50.0078,29903.0
2017-09-25 14:50:00,61.0,61.05,61.0,61.02,113266.0,49.9996,50.0406,49.9996,50.016,113266.0
2017-09-25 15:00:00,61.02,61.04,60.97,61.02,192600.0,50.016,50.0324,49.975,50.016,192600.0
2017-09-25 15:10:00,61.02,61.05,61.0,61.05,47939.0,50.016,50.0406,49.9996,50.0406,47939.0
2017-09-25 15:20:00,61.05,61.15,61.03,61.14,64060.0,50.0406,50.1226,50.0242,50.1144,64060.0
2017-09-25 15:30:00,61.14,61.19,61.11,61.15,85789.0,50.1144,50.1553,50.0898,50.1226,85789.0
2017-09-25 15:40:00,61.16,61.17,61.09,61.14,156140.0,50.1308,50.139,50.0734,50.1144,156140.0
2017-09-25 15:50:00,61.14,61.14,60.99,61.02,533443.0,50.1144,50.1144,49.9914,50.016,533443.0
2017-09-26 09:30:00,60.8,60.85,60.23,60.44,317464.0,49.8357,49.8767,49.3685,49.5406,317464.0
2017-09-26 09:40:00,60.43,60.48,60.01,60.25,316572.0,49.5324,49.5734,49.1881,49.3849,316572.0
2017-09-26 09:50:00,60.25,60.43,60.22,60.25,137132.0,49.3849,49.5324,49.3603,49.3849,137132.0
2017-09-26 10:00:00,60.24,60.39,60.2,60.39,267959.0,49.3767,49.4996,49.3439,49.4996,267959.0
2017-09-26 10:10:00,60.38,60.39,60.22,60.39,206327.0,49.4914,49.4996,49.3603,49.4996,206327.0
2017-09-26 10:20:00,60.39,60.46,60.37,60.45,200804.0,49.4996,49.557,49.4832,49.5488,200804.0
2017-09-26 10:30:00,60.45,60.45,60.18,60.19,206674.0,49.5488,49.5488,49.3275,49.3357,206674.0
2017-09-26 10:40:00,60.18,60.24,60.15,60.16,292888.0,49.3275,49.3767,49.3029,49.3111,292888.0
2017-09-26 10:50:00,60.15,60.22,60.09,60.18,236698.0,49.3029,49.3603,49.2537,49.3275,236698.0
2017-09-26 11:00:00,60.18,60.2,60.09,60.1,133258.0,49.3275,49.3439,49.2537,49.2619,133258.0
2017-09-26 11:10:00,60.1,60.16,60.08,60.13,127033.0,49.2619,49.3111,49.2455,49.2865,127033.0
2017-09-26 11:20:00,60.13,60.14,60.02,60.05,113030.0,49.2865,49.2947,49.1963,49.2209,113030.0
2017-09-26 11:30:00,60.04,60.24,60.01,60.23,107913.0,49.2127,49.3767,49.1881,49.3685,107913.0
2017-09-26 11:40:00,60.24,60.31,60.19,60.25,122435.0,49.3767,49.434,49.3357,49.3849,122435.0
2017-09-26 11:50:00,60.25,60.27,60.15,60.19,125259.0,49.3849,49.4013,49.3029,49.3357,125259.0
2017-09-26 12:00:00,60.18,60.24,60.14,60.15,209858.0,49.3275,49.3767,49.2947,49.3029,209858.0
2017-09-26 12:10:00,60.16,60.19,60.15,60.18,59254.0,49.3111,49.3357,49.3029,49.3275,59254.0
2017-09-26 12:20:00,60.19,60.6,60.18,60.6,284268.0,49.3357,49.6717,49.3275,49.6717,284268.0
2017-09-26 12:30:00,60.6,60.6,60.44,60.47,102985.0,49.6717,49.6717,49.5406,49.5652,102985.0
2017-09-26 12:40:00,60.47,60.6,60.45,60.6,77086.0,49.5652,49.6717,49.5488,49.6717,77086.0
2017-09-26 12:50:00,60.6,60.62,60.45,60.45,125431.0,49.6717,49.6881,49.5488,49.5488,125431.0
2017-09-26 13:00:00,60.45,60.46,60.4,60.44,58763.0,49.5488,49.557,49.5078,49.5406,58763.0
2017-09-26 13:10:00,60.44,60.44,60.34,60.37,69761.0,49.5406,49.5406,49.4586,49.4832,69761.0
2017-09-26 13:20:00,60.37,60.39,60.32,60.38,318508.0,49.4832,49.4996,49.4422,49.4914,318508.0
2017-09-26 13:30:00,60.38,60.48,60.36,60.39,169207.0,49.4914,49.5734,49.475,49.4996,169207.0
2017-09-26 13:40:00,60.39,60.44,60.37,60.42,83775.0,49.4996,49.5406,49.4832,49.5242,83775.0
2017-09-26 13:50:00,60.42,60.43,60.33,60.33,134216.0,49.5242,49.5324,49.4504,49.4504,134216.0
2017-09-26 14:00:00,60.33,60.35,60.23,60.24,92546.0,49.4504,49.4668,49.3685,49.3767,92546.0
2017-09-26 14:10:00,60.24,60.29,60.23,60.27,312645.0,49.3767,49.4176,49.3685,49.4013,312645.0
2017-09-26 14:20:00,60.26,60.31,60.24,60.31,89204.0,49.3931,49.434,49.3767,49.434,89204.0
2017-09-26 14:30:00,60.3,60.38,60.3,60.34,78836.0,49.4258,49.4914,49.4258,49.4586,78836.0
2017-09-26 14:40:00,60.34,60.37,60.33,60.35,68940.0,49.4586,49.4832,49.4504,49.4668,68940.0
2017-09-26 14:50:00,60.35,60.41,60.35,60.37,85627.0,49.4668,49.516,49.4668,49.4832,85627.0
2017-09-26 15:00:00,60.37,60.38,60.34,60.38,94033.0,49.4832,49.4914,49.4586,49.4914,94033.0
2017-09-26 15:10:00,60.38,60.42,60.38,60.41,79378.0,49.4914,49.5242,49.4914,49.516,79378.0
2017-09-26 15:20:00,60.4,60.51,60.4,60.51,189226.0,49.5078,49.598,49.5078,49.598,189226.0
2017-09-26 15:30:00,60.51,60.54,60.45,60.53,225679.0,49.598,49.6226,49.5488,49.6144,225679.0
2017-09-26 15:40:00,60.53,60.53,60.45,60.45,203736.0,49.6144,49.6144,49.5488,49.5488,203736.0
2017-09-26 15:50:00,60.46,60.5,60.41,60.47,562927.0,49.557,49.5898,49.516,49.5652,562927.0
2017-09-27 09:30:00,60.9,60.99,60.79,60.86,112030.0,49.9176,49.9914,49.8275,49.8849,112030.0
2017-09-27 09:40:00,60.86,60.86,60.71,60.73,61258.0,49.8849,49.8849,49.7619,49.7783,61258.0
2017-09-27 09:50:00,60.73,60.75,60.59,60.62,106176.0,49.7783,49.7947,49.6635,49.6881,106176.0
2017-09-27 10:00:00,60.62,60.63,60.51,60.55,62665.0,49.6881,49.6963,49.598,49.6308,62665.0
2017-09-27 10:10:00,60.55,60.61,60.52,60.59,127053.0,49.6308,49.6799,49.6062,49.6635,127053.0
2017-09-27 10:20:00,60.58,60.79,60.58,60.77,88672.0,49.6553,49.8275,49.6553,49.8111,88672.0
2017-09-27 10:30:00,60.78,60.85,60.77,60.85,100124.0,49.8193,49.8767,49.8111,49.8767,100124.0
2017-09-27 10:40:00,60.84,60.88,60.77,60.83,87721.0,49.8685,49.9012,49.8111,49.8603,87721.0
2017-09-27 10:50:00,60.83,60.85,60.71,60.8,140209.0,49.8603,49.8767,49.7619,49.8357,140209.0
2017-09-27 11:00:00,60.79,60.85,60.78,60.84,51869.0,49.8275,49.8767,49.8193,49.8685,51869.0
2017-09-27 11:10:00,60.83,60.92,60.8,60.91,51425.0,49.8603,49.934,49.8357,49.9258,51425.0
2017-09-27 11:20:00,60.91,60.98,60.89,60.95,80474.0,49.9258,49.9832,49.9094,49.9586,80474.0
2017-09-27 11:30:00,60.96,61.01,60.9,61.01,57061.0,49.9668,50.0078,49.9176,50.0078,57061.0
2017-09-27 11:40:00,61.01,61.07,60.96,61.0,62026.0,50.0078,50.057,49.9668,49.9996,62026.0
2017-09-27 11:50:00,61.0,61.06,60.99,60.99,51023.0,49.9996,50.0488,49.9914,49.9914,51023.0
2017-09-27 12:00:00,60.99,60.99,60.91,60.97,44197.0,49.9914,49.9914,49.9258,49.975,44197.0
2017-09-27 12:10:00,60.96,61.01,60.96,61.0,42113.0,49.9668,50.0078,49.9668,49.9996,42113.0
2017-09-27 12:20:00,61.0,61.01,60.97,61.0,107127.0,49.9996,50.0078,49.975,49.9996,107127.0
2017-09-27 12:30:00,61.0,61.17,61.0,61.15,120251.0,49.9996,50.139,49.9996,50.1226,120251.0
2017-09-27 12:40:00,61.15,61.18,61.12,61.17,375830.0,50.1226,50.1471,50.098,50.139,375830.0
2017-09-27 12:50:00,61.15,61.23,61.14,61.23,257323.0,50.1226,50.1881,50.1144,50.1881,257323.0
2017-09-27 13:00:00,61.23,61.27,61.14,61.18,72573.0,50.1881,50.2209,50.1144,50.1471,72573.0
2017-09-27 13:10:00,61.19,61.19,61.1,61.15,43314.0,50.1553,50.1553,50.0816,50.1226,43314.0
2017-09-27 13:20:00,61.15,61.22,61.14,61.17,94173.0,50.1226,50.1799,50.1144,50.139,94173.0
2017-09-27 13:30:00,61.18,61.22,61.15,61.21,37725.0,50.1471,50.1799,50.1226,50.1717,37725.0
2017-09-27 13:40:00,61.21,61.31,61.2,61.31,52221.0,50.1717,50.2537,50.1635,50.2537,52221.0
2017-09-27 13:50:00,61.31,61.32,61.26,61.28,75564.0,50.2537,50.2619,50.2127,50.2291,75564.0
2017-09-27 14:00:00,61.29,61.41,61.26,61.36,140086.0,50.2373,50.3357,50.2127,50.2947,140086.0
2017-09-27 14:10:00,61.35,61.52,61.34,61.47,168029.0,50.2865,50.4258,50.2783,50.3849,168029.0
2017-09-27 14:20:00,61.48,61.48,61.35,61.44,122438.0,50.393,50.393,50.2865,50.3603,122438.0
2017-09-27 14:30:00,61.44,61.46,61.4,61.41,115663.0,50.3603,50.3767,50.3275,50.3357,115663.0
2017-09-27 14:40:00,61.41,61.42,61.34,61.38,52216.0,50.3357,50.3439,50.2783,50.3111,52216.0
2017-09-27 14:50:00,61.38,61.44,61.37,61.4,114729.0,50.3111,50.3603,50.3029,50.3275,114729.0
2017-09-27 15:00:00,61.39,61.42,61.35,61.36,100695.0,50.3193,50.3439,50.2865,50.2947,100695.0
2017-09-27 15:10:00,61.36,61.39,61.31,61.35,91906.0,50.2947,50.3193,50.2537,50.2865,91906.0
2017-09-27 15:20:00,61.35,61.37,61.3,61.34,64463.0,50.2865,50.3029,50.2455,50.2783,64463.0
2017-09-27 15:30:00,61.34,61.37,61.33,61.33,128314.0,50.2783,50.3029,50.2701,50.2701,128314.0
2017-09-27 15:40:00,61.33,61.35,61.26,61.3,395305.0,50.2701,50.2865,50.2127,50.2455,395305.0
2017-09-27 15:50:00,61.3,61.3,61.19,61.25,602391.0,50.2455,50.2455,50.1553,50.2045,602391.0
2017-09-28 09:30:00,61.23,61.32,61.06,61.15,120395.0,50.1881,50.2619,50.0488,50.1226,120395.0
2017-09-28 09:40:00,61.14,61.19,60.92,60.94,84999.0,50.1144,50.1553,49.934,49.9504,84999.0
2017-09-28 09:50:00,60.94,61.05,60.91,61.03,119378.0,49.9504,50.0406,49.9258,50.0242,119378.0
2017-09-28 10:00:00,61.03,61.07,60.96,60.99,77750.0,50.0242,50.057,49.9668,49.9914,77750.0
2017-09-28 10:10:00,60.99,61.01,60.81,60.82,96731.0,49.9914,50.0078,49.8439,49.8521,96731.0
2017-09-28 10:20:00,60.81,60.86,60.75,60.83,130594.0,49.8439,49.8849,49.7947,49.8603,130594.0
2017-09-28 10:30:00,60.83,60.85,60.77,60.83,34211.0,49.8603,49.8767,49.8111,49.8603,34211.0
2017-09-28 10:40:00,60.84,60.91,60.82,60.9,27894.0,49.8685,49.9258,49.8521,49.9176,27894.0
2017-09-28 10:50:00,60.9,60.9,60.79,60.8,36013.0,49.9176,49.9176,49.8275,49.8357,36013.0
2017-09-28 11:00:00,60.8,60.82,60.76,60.77,56268.0,49.8357,49.8521,49.8029,49.8111,56268.0
2017-09-28 11:10:00,60.77,60.79,60.73,60.74,54912.0,49.8111,49.8275,49.7783,49.7865,54912.0
2017-09-28 11:20:00,60.74,60.78,60.71,60.74,48130.0,49.7865,49.8193,49.7619,49.7865,48130.0
2017-09-28 11:30:00,60.75,60.78,60.73,60.75,43113.0,49.7947,49.8193,49.7783,49.7947,43113.0
2017-09-28 11:40:00,60.76,60.78,60.73,60.78,38478.0,49.8029,49.8193,49.7783,49.8193,38478.0
2017-09-28 11:50:00,60.78,60.82,60.76,60.8,38044.0,49.8193,49.8521,49.8029,49.8357,38044.0
2017-09-28 12:00:00,60.79,60.84,60.79,60.82,66347.0,49.8275,49.8685,49.8275,49.8521,66347.0
2017-09-28 12:10:00,60.83,60.84,60.77,60.78,21080.0,49.8603,49.8685,49.8111,49.8193,21080.0
2017-09-28 12:20:00,60.78,60.78,60.73,60.77,24079.0,49.8193,49.8193,49.7783,49.8111,24079.0
2017-09-28 12:30:00,60.76,60.8,60.76,60.78,16466.0,49.8029,49.8357,49.8029,49.8193,16466.0
2017-09-28 12:40:00,60.77,60.79,60.76,60.76,8388.0,49.8111,49.8275,49.8029,49.8029,8388.0
2017-09-28 12:50:00,60.76,60.79,60.75,60.79,18791.0,49.8029,49.8275,49.7947,49.8275,18791.0
2017-09-28 13:00:00,60.78,60.8,60.73,60.79,76591.0,49.8193,49.8357,49.7783,49.8275,76591.0
2017-09-28 13:10:00,60.78,60.79,60.77,60.79,43970.0,49.8193,49.8275,49.8111,49.8275,43970.0
2017-09-28 13:20:00,60.79,60.82,60.78,60.82,43336.0,49.8275,49.8521,49.8193,49.8521,43336.0
2017-09-28 13:30:00,60.82,60.84,60.79,60.8,24533.0,49.8521,49.8685,49.8275,49.8357,24533.0
2017-09-28 13:40:00,60.8,60.83,60.79,60.81,22656.0,49.8357,49.8603,49.8275,49.8439,22656.0
2017-09-28 13:50:00,60.82,60.84,60.8,60.83,29735.0,49.8521,49.8685,49.8357,49.8603,29735.0
2017-09-28 14:00:00,60.83,60.83,60.79,60.82,38034.0,49.8603,49.8603,49.8275,49.8521,38034.0
2017-09-28 14:10:00,60.81,60.82,60.79,60.8,44628.0,49.8439,49.8521,49.8275,49.8357,44628.0
2017-09-28 14:20:00,60.8,60.81,60.75,60.75,59689.0,49.8357,49.8439,49.7947,49.7947,59689.0
2017-09-28 14:30:00,60.75,60.78,60.74,60.77,45149.0,49.7947,49.8193,49.7865,49.8111,45149.0
2017-09-28 14:40:00,60.77,60.78,60.76,60.76,22366.0,49.8111,49.8193,49.8029,49.8029,22366.0
2017-09-28 14:50:00,60.77,60.77,60.74,60.77,60746.0,49.8111,49.8111,49.7865,49.8111,60746.0
2017-09-28 15:00:00,60.76,60.89,60.76,60.89,57784.0,49.8029,49.9094,49.8029,49.9094,57784.0
2017-09-28 15:10:00,60.89,60.95,60.88,60.94,58536.0,49.9094,49.9586,49.9012,49.9504,58536.0
2017-09-28 15:20:00,60.93,60.94,60.9,60.94,68771.0,49.9422,49.9504,49.9176,49.9504,68771.0
2017-09-28 15:30:00,60.94,60.96,60.91,60.94,78145.0,49.9504,49.9668,49.9258,49.9504,78145.0
2017-09-28 15:40:00,60.95,60.98,60.92,60.94,119431.0,49.9586,49.9832,49.934,49.9504,119431.0
2017-09-28 15:50:00,60.94,60.98,60.93,60.96,349003.0,49.9504,49.9832,49.9422,49.9668,349003.0
2017-09-29 09:30:00,61.24,61.73,61.12,61.61,285604.0,50.1963,50.598,50.098,50.4996,285604.0
2017-09-29 09:40:00,61.6,61.88,61.52,61.64,147480.0,50.4914,50.7209,50.4258,50.5242,147480.0
2017-09-29 09:50:00,61.64,61.79,61.62,61.75,73890.0,50.5242,50.6471,50.5078,50.6144,73890.0
2017-09-29 10:00:00,61.76,61.76,61.59,61.63,88632.0,50.6226,50.6226,50.4832,50.516,88632.0
2017-09-29 10:10:00,61.63,61.65,61.55,61.6,97802.0,50.516,50.5324,50.4504,50.4914,97802.0
2017-09-29 10:20:00,61.6,61.65,61.55,61.61,128358.0,50.4914,50.5324,50.4504,50.4996,128358.0
2017-09-29 10:30:00,61.61,61.74,61.6,61.68,292686.0,50.4996,50.6062,50.4914,50.557,292686.0
2017-09-29 10:40:00,61.67,61.68,61.45,61.45,49096.0,50.5488,50.557,50.3685,50.3685,49096.0
2017-09-29 10:50:00,61.45,61.53,61.43,61.44,40606.0,50.3685,50.434,50.3521,50.3603,40606.0
2017-09-29 11:00:00,61.45,61.49,61.43,61.47,48712.0,50.3685,50.4012,50.3521,50.3849,48712.0
2017-09-29 11:10:00,61.47,61.51,61.4,61.4,61583.0,50.3849,50.4176,50.3275,50.3275,61583.0
2017-09-29 11:20:00,61.41,61.41,61.29,61.34,65995.0,50.3357,50.3357,50.2373,50.2783,65995.0
2017-09-29 11:30:00,61.34,61.36,61.31,61.36,36006.0,50.2783,50.2947,50.2537,50.2947,36006.0
2017-09-29 11:40:00,61.36,61.39,61.32,61.33,37993.0,50.2947,50.3193,50.2619,50.2701,37993.0
2017-09-29 11:50:00,61.33,61.39,61.32,61.36,45371.0,50.2701,50.3193,50.2619,50.2947,45371.0
2017-09-29 12:00:00,61.36,61.37,61.33,61.37,25438.0,50.2947,50.3029,50.2701,50.3029,25438.0
2017-09-29 12:10:00,61.36,61.38,61.34,61.36,35066.0,50.2947,50.3111,50.2783,50.2947,35066.0
2017-09-29 12:20:00,61.36,61.37,61.32,61.34,28392.0,50.2947,50.3029,50.2619,50.2783,28392.0
2017-09-29 12:30:00,61.34,61.37,61.33,61.35,16620.0,50.2783,50.3029,50.2701,50.2865,16620.0
2017-09-29 12:40:00,61.35,61.38,61.33,61.35,25033.0,50.2865,50.3111,50.2701,50.2865,25033.0
2017-09-29 12:50:00,61.35,61.35,61.32,61.33,19699.0,50.2865,50.2865,50.2619,50.2701,19699.0
2017-09-29 13:00:00,61.33,61.34,61.28,61.29,21143.0,50.2701,50.2783,50.2291,50.2373,21143.0
2017-09-29 13:10:00,61.29,61.32,61.28,61.32,17457.0,50.2373,50.2619,50.2291,50.2619,17457.0
2017-09-29 13:20:00,61.32,61.33,61.29,61.32,21174.0,50.2619,50.2701,50.2373,50.2619,21174.0
2017-09-29 13:30:00,61.32,61.35,61.32,61.35,45715.0,50.2619,50.2865,50.2619,50.2865,45715.0
2017-09-29 13:40:00,61.35,61.36,61.33,61.35,27698.0,50.2865,50.2947,50.2701,50.2865,27698.0
2017-09-29 13:50:00,61.35,61.36,61.33,61.35,34874.0,50.2865,50.2947,50.2701,50.2865,34874.0
2017-09-29 14:00:00,61.35,61.39,61.33,61.38,51325.0,50.2865,50.3193,50.2701,50.3111,51325.0
2017-09-29 14:10:00,61.37,61.47,61.37,61.43,310863.0,50.3029,50.3849,50.3029,50.3521,310863.0
2017-09-29 14:20:00,61.43,61.49,61.41,61.49,37922.0,50.3521,50.4012,50.3357,50.4012,37922.0
2017-09-29 14:30:00,61.48,61.61,61.43,61.45,178131.0,50.393,50.4996,50.3521,50.3685,178131.0
2017-09-29 14:40:00,61.45,61.45,61.41,61.45,57941.0,50.3685,50.3685,50.3357,50.3685,57941.0
2017-09-29 14:50:00,61.45,61.45,61.39,61.41,53103.0,50.3685,50.3685,50.3193,50.3357,53103.0
2017-09-29 15:00:00,61.41,61.44,61.38,61.4,52117.0,50.3357,50.3603,50.3111,50.3275,52117.0
2017-09-29 15:10:00,61.41,61.41,61.36,61.4,66041.0,50.3357,50.3357,50.2947,50.3275,66041.0
2017-09-29 15:20:00,61.4,61.42,61.34,61.36,74396.0,50.3275,50.3439,50.2783,50.2947,74396.0
2017-09-29 15:30:00,61.36,61.42,61.34,61.42,75338.0,50.2947,50.3439,50.2783,50.3439,75338.0
2017-09-29 15:40:00,61.42,61.43,61.36,61.37,116912.0,50.3439,50.3521,50.2947,50.3029,116912.0
2017-09-29 15:50:00,61.37,61.42,61.36,61.4,363051.0,50.3029,50.3439,50.2947,50.3275,363051.0
2017-10-02 09:30:00,61.72,61.72,61.37,61.58,251922.0,50.5898,50.5898,50.3029,50.475,251922.0
2017-10-02 09:40:00,61.59,61.77,61.5,61.68,253228.0,50.4832,50.6308,50.4094,50.557,253228.0
2017-10-02 09:50:00,61.69,61.74,61.64,61.64,54684.0,50.5652,50.6062,50.5242,50.5242,54684.0
2017-10-02 10:00:00,61.65,61.8,61.64,61.72,101134.0,50.5324,50.6553,50.5242,50.5898,101134.0
2017-10-02 10:10:00,61.71,61.78,61.63,61.78,71201.0,50.5816,50.6389,50.516,50.6389,71201.0
2017-10-02 10:20:00,61.79,61.83,61.72,61.72,104797.0,50.6471,50.6799,50.5898,50.5898,104797.0
2017-10-02 10:30:00,61.71,61.71,61.6,61.67,58755.0,50.5816,50.5816,50.4914,50.5488,58755.0
2017-10-02 10:40:00,61.66,61.66,61.57,61.65,48302.0,50.5406,50.5406,50.4668,50.5324,48302.0
2017-10-02 10:50:00,61.65,61.67,61.6,61.63,53277.0,50.5324,50.5488,50.4914,50.516,53277.0
2017-10-02 11:00:00,61.63,61.72,61.62,61.68,81599.0,50.516,50.5898,50.5078,50.557,81599.0
2017-10-02 11:10:00,61.68,61.7,61.64,61.67,32975.0,50.557,50.5734,50.5242,50.5488,32975.0
2017-10-02 11:20:00,61.67,61.68,61.63,61.66,33745.0,50.5488,50.557,50.516,50.5406,33745.0
2017-10-02 11:30:00,61.65,61.76,61.65,61.71,48571.0,50.5324,50.6226,50.5324,50.5816,48571.0
2017-10-02 11:40:00,61.71,61.81,61.69,61.78,50588.0,50.5816,50.6635,50.5652,50.6389,50588.0
2017-10-02 11:50:00,61.79,61.8,61.74,61.8,91669.0,50.6471,50.6553,50.6062,50.6553,91669.0
2017-10-02 12:00:00,61.79,61.94,61.79,61.88,143728.0,50.6471,50.7701,50.6471,50.7209,143728.0
2017-10-02 12:10:00,61.88,61.9,61.84,61.9,66488.0,50.7209,50.7373,50.6881,50.7373,66488.0
2017-10-02 12:20:00,61.9,61.9,61.8,61.83,76380.0,50.7373,50.7373,50.6553,50.6799,76380.0
2017-10-02 12:30:00,61.83,61.87,61.81,61.84,34183.0,50.6799,50.7127,50.6635,50.6881,34183.0
2017-10-02 12:40:00,61.83,61.87,61.82,61.85,34574.0,50.6799,50.7127,50.6717,50.6963,34574.0
2017-10-02 12:50:00,61.85,61.87,61.84,61.85,34459.0,50.6963,50.7127,50.6881,50.6963,34459.0
2017-10-02 13:00:00,61.86,61.94,61.79,61.83,124999.0,50.7045,50.7701,50.6471,50.6799,124999.0
2017-10-02 13:10:00,61.83,61.83,61.72,61.75,51179.0,50.6799,50.6799,50.5898,50.6144,51179.0
2017-10-02 13:20:00,61.75,61.77,61.72,61.72,37384.0,50.6144,50.6308,50.5898,50.5898,37384.0
2017-10-02 13:30:00,61.73,61.8,61.68,61.79,50611.0,50.598,50.6553,50.557,50.6471,50611.0
2017-10-02 13:40:00,61.79,61.84,61.76,61.8,46032.0,50.6471,50.6881,50.6226,50.6553,46032.0
2017-10-02 13:50:00,61.8,61.84,61.78,61.82,45424.0,50.6553,50.6881,50.6389,50.6717,45424.0
2017-10-02 14:00:00,61.83,61.83,61.77,61.81,35038.0,50.6799,50.6799,50.6308,50.6635,35038.0
2017-10-02 14:10:00,61.81,61.83,61.77,61.8,26820.0,50.6635,50.6799,50.6308,50.6553,26820.0
2017-10-02 14:20:00,61.8,61.84,61.76,61.81,42619.0,50.6553,50.6881,50.6226,50.6635,42619.0
2017-10-02 14:30:00,61.81,61.81,61.73,61.78,44518.0,50.6635,50.6635,50.598,50.6389,44518.0
2017-10-02 14:40:00,61.79,61.85,61.77,61.83,47450.0,50.6471,50.6963,50.6308,50.6799,47450.0
2017-10-02 14:50:00,61.84,61.87,61.83,61.87,34026.0,50.6881,50.7127,50.6799,50.7127,34026.0
2017-10-02 15:00:00,61.87,61.87,61.83,61.85,43558.0,50.7127,50.7127,50.6799,50.6963,43558.0
2017-10-02 15:10:00,61.84,61.85,61.8,61.83,45335.0,50.6881,50.6963,50.6553,50.6799,45335.0
2017-10-02 15:20:00,61.83,61.91,61.82,61.91,88362.0,50.6799,50.7455,50.6717,50.7455,88362.0
2017-10-02 15:30:00,61.91,61.91,61.84,61.85,109118.0,50.7455,50.7455,50.6881,50.6963,109118.0
2017-10-02 15:40:00,61.86,61.86,61.8,61.84,200374.0,50.7045,50.7045,50.6553,50.6881,200374.0
2017-10-02 15:50:00,61.83,61.87,61.81,61.86,379174.0,50.6799,50.7127,50.6635,50.7045,379174.0
2017-10-03 09:30:00,61.78,61.92,61.56,61.68,128839.0,50.6389,50.7537,50.4586,50.557,128839.0
2017-10-03 09:40:00,61.67,61.7,61.55,61.56,71159.0,50.5488,50.5734,50.4504,50.4586,71159.0
2017-10-03 09:50:00,61.56,61.68,61.56,61.58,41687.0,50.4586,50.557,50.4586,50.475,41687.0
2017-10-03 10:00:00,61.58,61.64,61.36,61.37,153264.0,50.475,50.5242,50.2947,50.3029,153264.0
2017-10-03 10:10:00,61.38,61.6,61.37,61.53,97722.0,50.3111,50.4914,50.3029,50.434,97722.0
2017-10-03 10:20:00,61.53,61.57,61.44,61.48,38395.0,50.434,50.4668,50.3603,50.393,38395.0
2017-10-03 10:30:00,61.49,61.54,61.41,61.47,80892.0,50.4012,50.4422,50.3357,50.3849,80892.0
2017-10-03 10:40:00,61.47,61.57,61.44,61.53,47150.0,50.3849,50.4668,50.3603,50.434,47150.0
2017-10-03 10:50:00,61.53,61.55,61.48,61.54,43182.0,50.434,50.4504,50.393,50.4422,43182.0
2017-10-03 11:00:00,61.53,61.56,61.51,61.53,20443.0,50.434,50.4586,50.4176,50.434,20443.0
2017-10-03 11:10:00,61.53,61.55,61.5,61.51,53702.0,50.434,50.4504,50.4094,50.4176,53702.0
2017-10-03 11:20:00,61.5,61.51,61.45,61.47,49952.0,50.4094,50.4176,50.3685,50.3849,49952.0
2017-10-03 11:30:00,61.46,61.53,61.46,61.5,54051.0,50.3767,50.434,50.3767,50.4094,54051.0
2017-10-03 11:40:00,61.51,61.53,61.44,61.45,24291.0,50.4176,50.434,50.3603,50.3685,24291.0
2017-10-03 11:50:00,61.44,61.48,61.43,61.47,43900.0,50.3603,50.393,50.3521,50.3849,43900.0
2017-10-03 12:00:00,61.47,61.47,61.4,61.42,45853.0,50.3849,50.3849,50.3275,50.3439,45853.0
2017-10-03 12:10:00,61.41,61.41,61.34,61.37,36332.0,50.3357,50.3357,50.2783,50.3029,36332.0
2017-10-03 12:20:00,61.36,61.37,61.3,61.3,23057.0,50.2947,50.3029,50.2455,50.2455,23057.0
2017-10-03 12:30:00,61.3,61.35,61.29,61.33,38294.0,50.2455,50.2865,50.2373,50.2701,38294.0
2017-10-03 12:40:00,61.33,61.36,61.33,61.35,24476.0,50.2701,50.2947,50.2701,50.2865,24476.0
2017-10-03 12:50:00,61.35,61.35,61.28,61.29,11444.0,50.2865,50.2865,50.2291,50.2373,11444.0
2017-10-03 13:00:00,61.29,61.33,61.28,61.33,27271.0,50.2373,50.2701,50.2291,50.2701,27271.0
2017-10-03 13:10:00,61.33,61.39,61.3,61.38,233685.0,50.2701,50.3193,50.2455,50.3111,233685.0
2017-10-03 13:20:00,61.38,61.44,61.38,61.41,28841.0,50.3111,50.3603,50.3111,50.3357,28841.0
2017-10-03 13:30:00,61.41,61.41,61.34,61.37,91339.0,50.3357,50.3357,50.2783,50.3029,91339.0
2017-10-03 13:40:00,61.37,61.45,61.36,61.43,66740.0,50.3029,50.3685,50.2947,50.3521,66740.0
2017-10-03 13:50:00,61.43,61.47,61.41,61.44,86380.0,50.3521,50.3849,50.3357,50.3603,86380.0
2017-10-03 14:00:00,61.44,61.45,61.43,61.44,68581.0,50.3603,50.3685,50.3521,50.3603,68581.0
2017-10-03 14:10:00,61.44,61.48,61.43,61.46,62552.0,50.3603,50.393,50.3521,50.3767,62552.0
2017-10-03 14:20:00,61.46,61.55,61.45,61.55,335841.0,50.3767,50.4504,50.3685,50.4504,335841.0
2017-10-03 14:30:00,61.55,61.55,61.48,61.49,39386.0,50.4504,50.4504,50.393,50.4012,39386.0
2017-10-03 14:40:00,61.5,61.5,61.47,61.48,50778.0,50.4094,50.4094,50.3849,50.393,50778.0
2017-10-03 14:50:00,61.48,61.51,61.48,61.5,46280.0,50.393,50.4176,50.393,50.4094,46280.0
2017-10-03 15:00:00,61.51,61.54,61.5,61.52,32586.0,50.4176,50.4422,50.4094,50.4258,32586.0
2017-10-03 15:10:00,61.52,61.53,61.5,61.52,85636.0,50.4258,50.434,50.4094,50.4258,85636.0
2017-10-03 15:20:00,61.51,61.55,61.49,61.53,66480.0,50.4176,50.4504,50.4012,50.434,66480.0
2017-10-03 15:30:00,61.54,61.61,61.53,61.59,111038.0,50.4422,50.4996,50.434,50.4832,111038.0
2017-10-03 15:40:00,61.59,61.66,61.58,61.65,193864.0,50.4832,50.5406,50.475,50.5324,193864.0
2017-10-03 15:50:00,61.64,61.67,61.56,61.63,472601.0,50.5242,50.5488,50.4586,50.516,472601.0
2017-10-04 09:30:00,61.6,61.64,61.46,61.54,87644.0,50.4914,50.5242,50.3767,50.4422,87644.0
2017-10-04 09:40:00,61.55,61.55,61.42,61.43,75278.0,50.4504,50.4504,50.3439,50.3521,75278.0
2017-10-04 09:50:00,61.43,61.49,61.41,61.47,29033.0,50.3521,50.4012,50.3357,50.3849,29033.0
2017-10-04 10:00:00,61.48,61.53,61.44,61.44,40336.0,50.393,50.434,50.3603,50.3603,40336.0
2017-10-04 10:10:00,61.45,61.5,61.44,61.49,80916.0,50.3685,50.4094,50.3603,50.4012,80916.0
2017-10-04 10:20:00,61.49,61.54,61.49,61.52,39220.0,50.4012,50.4422,50.4012,50.4258,39220.0
2017-10-04 10:30:00,61.52,61.59,61.5,61.55,58748.0,50.4258,50.4832,50.4094,50.4504,58748.0
2017-10-04 10:40:00,61.55,61.62,61.55,61.62,72440.0,50.4504,50.5078,50.4504,50.5078,72440.0
2017-10-04 10:50:00,61.62,61.62,61.57,61.61,128082.0,50.5078,50.5078,50.4668,50.4996,128082.0
2017-10-04 11:00:00,61.61,61.63,61.53,61.54,33871.0,50.4996,50.516,50.434,50.4422,33871.0
2017-10-04 11:10:00,61.55,61.56,61.5,61.53,18818.0,50.4504,50.4586,50.4094,50.434,18818.0
2017-10-04 11:20:00,61.53,61.54,61.5,61.54,15430.0,50.434,50.4422,50.4094,50.4422,15430.0
2017-10-04 11:30:00,61.54,61.57,61.53,61.57,15181.0,50.4422,50.4668,50.434,50.4668,15181.0
2017-10-04 11:40:00,61.57,61.62,61.56,61.57,69916.0,50.4668,50.5078,50.4586,50.4668,69916.0
2017-10-04 11:50:00,61.58,61.66,61.57,61.66,22116.0,50.475,50.5406,50.4668,50.5406,22116.0
2017-10-04 12:00:00,61.66,61.69,61.63,61.68,60618.0,50.5406,50.5652,50.516,50.557,60618.0
2017-10-04 12:10:00,61.68,61.7,61.61,61.66,39012.0,50.557,50.5734,50.4996,50.5406,39012.0
2017-10-04 12:20:00,61.66,61.66,61.62,61.65,18081.0,50.5406,50.5406,50.5078,50.5324,18081.0
2017-10-04 12:30:00,61.64,61.64,61.59,61.61,16825.0,50.5242,50.5242,50.4832,50.4996,16825.0
2017-10-04 12:40:00,61.6,61.6,61.55,61.58,11217.0,50.4914,50.4914,50.4504,50.475,11217.0
2017-10-04 12:50:00,61.57,61.58,61.53,61.55,73932.0,50.4668,50.475,50.434,50.4504,73932.0
2017-10-04 13:00:00,61.54,61.62,61.52,61.57,29596.0,50.4422,50.5078,50.4258,50.4668,29596.0
2017-10-04 13:10:00,61.58,61.61,61.55,61.58,11721.0,50.475,50.4996,50.4504,50.475,11721.0
2017-10-04 13:20:00,61.59,61.62,61.58,61.58,16550.0,50.4832,50.5078,50.475,50.475,16550.0
2017-10-04 13:30:00,61.58,61.63,61.58,61.61,30012.0,50.475,50.516,50.475,50.4996,30012.0
2017-10-04 13:40:00,61.6,61.62,61.56,61.6,62001.0,50.4914,50.5078,50.4586,50.4914,62001.0
2017-10-04 13:50:00,61.6,61.63,61.59,61.62,25601.0,50.4914,50.516,50.4832,50.5078,25601.0
2017-10-04 14:00:00,61.61,61.62,61.59,61.6,20461.0,50.4996,50.5078,50.4832,50.4914,20461.0
2017-10-04 14:10:00,61.6,61.61,61.59,61.59,25726.0,50.4914,50.4996,50.4832,50.4832,25726.0
2017-10-04 14:20:00,61.6,61.61,61.58,61.61,22231.0,50.4914,50.4996,50.475,50.4996,22231.0
2017-10-04 14:30:00,61.61,61.62,61.59,61.61,16693.0,50.4996,50.5078,50.4832,50.4996,16693.0
2017-10-04 14:40:00,61.62,61.63,61.6,61.63,15517.0,50.5078,50.516,50.4914,50.516,15517.0
2017-10-04 14:50:00,61.63,61.64,61.6,61.62,27111.0,50.516,50.5242,50.4914,50.5078,27111.0
2017-10-04 15:00:00,61.62,61.63,61.61,61.63,31874.0,50.5078,50.516,50.4996,50.516,31874.0
2017-10-04 15:10:00,61.63,61.63,61.59,61.63,36971.0,50.516,50.516,50.4832,50.516,36971.0
2017-10-04 15:20:00,61.63,61.64,61.61,61.64,57886.0,50.516,50.5242,50.4996,50.5242,57886.0
2017-10-04 15:30:00,61.64,61.65,61.63,61.64,115409.0,50.5242,50.5324,50.516,50.5242,115409.0
2017-10-04 15:40:00,61.64,61.65,61.62,61.63,111618.0,50.5242,50.5324,50.5078,50.516,111618.0
2017-10-04 15:50:00,61.63,61.63,61.55,61.58,220663.0,50.516,50.516,50.4504,50.475,220663.0
2017-10-05 09:30:00,61.64,61.68,61.43,61.63,51835.0,50.5242,50.557,50.3521,50.516,51835.0
2017-10-05 09:40:00,61.63,61.71,61.62,61.66,46809.0,50.516,50.5816,50.5078,50.5406,46809.0
2017-10-05 09:50:00,61.66,61.8,61.64,61.8,59043.0,50.5406,50.6553,50.5242,50.6553,59043.0
2017-10-05 10:00:00,61.8,61.86,61.74,61.75,51329.0,50.6553,50.7045,50.6062,50.6144,51329.0
2017-10-05 10:10:00,61.76,61.83,61.74,61.8,56818.0,50.6226,50.6799,50.6062,50.6553,56818.0
2017-10-05 10:20:00,61.81,61.81,61.74,61.8,109169.0,50.6635,50.6635,50.6062,50.6553,109169.0
2017-10-05 10:30:00,61.79,61.84,61.73,61.77,69648.0,50.6471,50.6881,50.598,50.6308,69648.0
2017-10-05 10:40:00,61.77,61.83,61.73,61.82,77376.0,50.6308,50.6799,50.598,50.6717,77376.0
2017-10-05 10:50:00,61.82,61.85,61.77,61.79,64232.0,50.6717,50.6963,50.6308,50.6471,64232.0
2017-10-05 11:00:00,61.8,61.88,61.79,61.87,70296.0,50.6553,50.7209,50.6471,50.7127,70296.0
2017-10-05 11:10:00,61.87,61.97,61.86,61.94,359287.0,50.7127,50.7947,50.7045,50.7701,359287.0
2017-10-05 11:20:00,61.93,61.94,61.84,61.84,31193.0,50.7619,50.7701,50.6881,50.6881,31193.0
2017-10-05 11:30:00,61.84,61.98,61.84,61.97,59659.0,50.6881,50.8029,50.6881,50.7947,59659.0
2017-10-05 11:40:00,61.97,62.04,61.96,62.0,42171.0,50.7947,50.8521,50.7865,50.8193,42171.0
2017-10-05 11:50:00,62.0,62.06,62.0,62.02,35337.0,50.8193,50.8685,50.8193,50.8357,35337.0
2017-10-05 12:00:00,62.03,62.11,61.99,62.1,49983.0,50.8439,50.9094,50.8111,50.9012,49983.0
2017-10-05 12:10:00,62.1,62.14,62.05,62.13,31649.0,50.9012,50.934,50.8603,50.9258,31649.0
2017-10-05 12:20:00,62.13,62.15,62.06,62.06,54443.0,50.9258,50.9422,50.8685,50.8685,54443.0
2017-10-05 12:30:00,62.08,62.1,62.03,62.05,35954.0,50.8848,50.9012,50.8439,50.8603,35954.0
2017-10-05 12:40:00,62.07,62.15,62.06,62.15,28224.0,50.8767,50.9422,50.8685,50.9422,28224.0
2017-10-05 12:50:00,62.15,62.17,62.09,62.1,40984.0,50.9422,50.9586,50.893,50.9012,40984.0
2017-10-05 13:00:00,62.1,62.15,62.1,62.13,29248.0,50.9012,50.9422,50.9012,50.9258,29248.0
2017-10-05 13:10:00,62.13,62.14,62.08,62.11,20912.0,50.9258,50.934,50.8848,50.9094,20912.0
2017-10-05 13:20:00,62.11,62.14,62.07,62.07,20724.0,50.9094,50.934,50.8767,50.8767,20724.0
2017-10-05 13:30:00,62.08,62.09,62.05,62.07,21524.0,50.8848,50.893,50.8603,50.8767,21524.0
2017-10-05 13:40:00,62.07,62.1,62.06,62.08,29750.0,50.8767,50.9012,50.8685,50.8848,29750.0
2017-10-05 13:50:00,62.07,62.09,62.03,62.05,35341.0,50.8767,50.893,50.8439,50.8603,35341.0
2017-10-05 14:00:00,62.04,62.07,62.02,62.03,18639.0,50.8521,50.8767,50.8357,50.8439,18639.0
2017-10-05 14:10:00,62.03,62.05,62.01,62.04,49669.0,50.8439,50.8603,50.8275,50.8521,49669.0
2017-10-05 14:20:00,62.04,62.08,62.02,62.02,75395.0,50.8521,50.8848,50.8357,50.8357,75395.0
2017-10-05 14:30:00,62.02,62.07,62.0,62.05,57520.0,50.8357,50.8767,50.8193,50.8603,57520.0
2017-10-05 14:40:00,62.05,62.1,62.05,62.1,64548.0,50.8603,50.9012,50.8603,50.9012,64548.0
2017-10-05 14:50:00,62.09,62.12,62.08,62.09,88270.0,50.893,50.9176,50.8848,50.893,88270.0
2017-10-05 15:00:00,62.09,62.12,62.08,62.11,63181.0,50.893,50.9176,50.8848,50.9094,63181.0
2017-10-05 15:10:00,62.11,62.14,62.09,62.1,81308.0,50.9094,50.934,50.893,50.9012,81308.0
2017-10-05 15:20:00,62.1,62.16,62.08,62.15,171220.0,50.9012,50.9504,50.8848,50.9422,171220.0
2017-10-05 15:30:00,62.15,62.15,62.06,62.06,85858.0,50.9422,50.9422,50.8685,50.8685,85858.0
2017-10-05 15:40:00,62.06,62.07,61.99,62.01,134031.0,50.8685,50.8767,50.8111,50.8275,134031.0
2017-10-05 15:50:00,62.01,62.02,61.95,61.99,399979.0,50.8275,50.8357,50.7783,50.8111,399979.0
2017-10-06 09:30:00,62.26,62.27,62.11,62.26,191617.0,51.0324,51.0406,50.9094,51.0324,191617.0
2017-10-06 09:40:00,62.24,62.34,62.14,62.18,101007.0,51.016,51.098,50.934,50.9668,101007.0
2017-10-06 09:50:00,62.18,62.26,62.16,62.26,49243.0,50.9668,51.0324,50.9504,51.0324,49243.0
2017-10-06 10:00:00,62.26,62.37,62.2,62.35,114103.0,51.0324,51.1226,50.9832,51.1062,114103.0
2017-10-06 10:10:00,62.35,62.4,62.34,62.38,77243.0,51.1062,51.1471,51.098,51.1307,77243.0
2017-10-06 10:20:00,62.37,62.37,62.3,62.36,35788.0,51.1226,51.1226,51.0652,51.1144,35788.0
2017-10-06 10:30:00,62.36,62.41,62.35,62.41,100902.0,51.1144,51.1553,51.1062,51.1553,100902.0
2017-10-06 10:40:00,62.42,62.43,62.36,62.36,76115.0,51.1635,51.1717,51.1144,51.1144,76115.0
2017-10-06 10:50:00,62.35,62.36,62.21,62.21,69686.0,51.1062,51.1144,50.9914,50.9914,69686.0
2017-10-06 11:00:00,62.21,62.21,62.04,62.08,105698.0,50.9914,50.9914,50.8521,50.8848,105698.0
2017-10-06 11:10:00,62.07,62.19,62.07,62.17,71185.0,50.8767,50.975,50.8767,50.9586,71185.0
2017-10-06 11:20:00,62.17,62.25,62.16,62.24,78568.0,50.9586,51.0242,50.9504,51.016,78568.0
2017-10-06 11:30:00,62.25,62.34,62.23,62.32,133264.0,51.0242,51.098,51.0078,51.0816,133264.0
2017-10-06 11:40:00,62.32,62.32,62.09,62.09,129412.0,51.0816,51.0816,50.893,50.893,129412.0
2017-10-06 11:50:00,62.1,62.11,62.05,62.06,42249.0,50.9012,50.9094,50.8603,50.8685,42249.0
2017-10-06 12:00:00,62.06,62.1,62.02,62.05,38364.0,50.8685,50.9012,50.8357,50.8603,38364.0
2017-10-06 12:10:00,62.05,62.09,62.03,62.09,35268.0,50.8603,50.893,50.8439,50.893,35268.0
2017-10-06 12:20:00,62.09,62.09,62.0,62.0,64124.0,50.893,50.893,50.8193,50.8193,64124.0
2017-10-06 12:30:00,62.0,62.11,62.0,62.1,59009.0,50.8193,50.9094,50.8193,50.9012,59009.0
2017-10-06 12:40:00,62.11,62.16,62.07,62.15,75583.0,50.9094,50.9504,50.8767,50.9422,75583.0
2017-10-06 12:50:00,62.15,62.18,62.11,62.16,39023.0,50.9422,50.9668,50.9094,50.9504,39023.0
2017-10-06 13:00:00,62.16,62.16,62.12,62.14,55019.0,50.9504,50.9504,50.9176,50.934,55019.0
2017-10-06 13:10:00,62.14,62.15,62.11,62.15,37141.0,50.934,50.9422,50.9094,50.9422,37141.0
2017-10-06 13:20:00,62.15,62.16,62.1,62.15,22161.0,50.9422,50.9504,50.9012,50.9422,22161.0
2017-10-06 13:30:00,62.14,62.16,62.12,62.13,25955.0,50.934,50.9504,50.9176,50.9258,25955.0
2017-10-06 13:40:00,62.13,62.17,62.12,62.14,25114.0,50.9258,50.9586,50.9176,50.934,25114.0
2017-10-06 13:50:00,62.14,62.14,62.1,62.12,34295.0,50.934,50.934,50.9012,50.9176,34295.0
2017-10-06 14:00:00,62.11,62.18,62.11,62.17,26723.0,50.9094,50.9668,50.9094,50.9586,26723.0
2017-10-06 14:10:00,62.16,62.24,62.16,62.22,52031.0,50.9504,51.016,50.9504,50.9996,52031.0
2017-10-06 14:20:00,62.21,62.21,62.18,62.2,27701.0,50.9914,50.9914,50.9668,50.9832,27701.0
2017-10-06 14:30:00,62.2,62.24,62.19,62.23,47991.0,50.9832,51.016,50.975,51.0078,47991.0
2017-10-06 14:40:00,62.23,62.32,62.22,62.3,67300.0,51.0078,51.0816,50.9996,51.0652,67300.0
2017-10-06 14:50:00,62.3,62.37,62.28,62.35,136547.0,51.0652,51.1226,51.0488,51.1062,136547.0
2017-10-06 15:00:00,62.34,62.36,62.3,62.35,50822.0,51.098,51.1144,51.0652,51.1062,50822.0
2017-10-06 15:10:00,62.36,62.38,62.33,62.37,46978.0,51.1144,51.1307,51.0898,51.1226,46978.0
2017-10-06 15:20:00,62.36,62.37,62.32,62.35,77251.0,51.1144,51.1226,51.0816,51.1062,77251.0
2017-10-06 15:30:00,62.35,62.35,62.29,62.32,85284.0,51.1062,51.1062,51.057,51.0816,85284.0
2017-10-06 15:40:00,62.32,62.37,62.3,62.33,136804.0,51.0816,51.1226,51.0652,51.0898,136804.0
2017-10-06 15:50:00,62.33,62.34,62.24,62.28,309078.0,51.0898,51.098,51.016,51.0488,309078.0
2017-10-09 09:30:00,62.24,62.31,62.08,62.17,81891.0,51.016,51.0734,50.8848,50.9586,81891.0
2017-10-09 09:40:00,62.14,62.18,62.01,62.05,32422.0,50.934,50.9668,50.8275,50.8603,32422.0
2017-10-09 09:50:00,62.04,62.06,61.92,61.96,38541.0,50.8521,50.8685,50.7537,50.7865,38541.0
2017-10-09 10:00:00,61.96,62.0,61.95,61.96,36478.0,50.7865,50.8193,50.7783,50.7865,36478.0
2017-10-09 10:10:00,61.96,62.1,61.96,62.09,44099.0,50.7865,50.9012,50.7865,50.893,44099.0
2017-10-09 10:20:00,62.1,62.12,61.99,62.0,45867.0,50.9012,50.9176,50.8111,50.8193,45867.0
2017-10-09 10:30:00,62.0,62.04,61.95,61.96,25664.0,50.8193,50.8521,50.7783,50.7865,25664.0
2017-10-09 10:40:00,61.96,61.96,61.89,61.95,37577.0,50.7865,50.7865,50.7291,50.7783,37577.0
2017-10-09 10:50:00,61.95,61.97,61.91,61.91,24513.0,50.7783,50.7947,50.7455,50.7455,24513.0
2017-10-09 11:00:00,61.91,61.91,61.86,61.86,31344.0,50.7455,50.7455,50.7045,50.7045,31344.0
2017-10-09 11:10:00,61.86,61.87,61.79,61.8,81120.0,50.7045,50.7127,50.6471,50.6553,81120.0
2017-10-09 11:20:00,61.8,61.91,61.79,61.9,56212.0,50.6553,50.7455,50.6471,50.7373,56212.0
2017-10-09 11:30:00,61.91,61.96,61.89,61.91,20570.0,50.7455,50.7865,50.7291,50.7455,20570.0
2017-10-09 11:40:00,61.91,61.92,61.86,61.86,28283.0,50.7455,50.7537,50.7045,50.7045,28283.0
2017-10-09 11:50:00,61.86,61.91,61.86,61.9,22516.0,50.7045,50.7455,50.7045,50.7373,22516.0
2017-10-09 12:00:00,61.9,61.92,61.86,61.87,24188.0,50.7373,50.7537,50.7045,50.7127,24188.0
2017-10-09 12:10:00,61.86,61.86,61.83,61.84,32435.0,50.7045,50.7045,50.6799,50.6881,32435.0
2017-10-09 12:20:00,61.84,61.86,61.8,61.8,37259.0,50.6881,50.7045,50.6553,50.6553,37259.0
2017-10-09 12:30:00,61.81,61.81,61.75,61.76,25943.0,50.6635,50.6635,50.6144,50.6226,25943.0
2017-10-09 12:40:00,61.75,61.77,61.72,61.75,13717.0,50.6144,50.6308,50.5898,50.6144,13717.0
2017-10-09 12:50:00,61.75,61.79,61.73,61.74,29518.0,50.6144,50.6471,50.598,50.6062,29518.0
2017-10-09 13:00:00,61.74,61.76,61.73,61.75,17902.0,50.6062,50.6226,50.598,50.6144,17902.0
2017-10-09 13:10:00,61.76,61.89,61.73,61.89,108675.0,50.6226,50.7291,50.598,50.7291,108675.0
2017-10-09 13:20:00,61.88,61.94,61.88,61.92,39808.0,50.7209,50.7701,50.7209,50.7537,39808.0
2017-10-09 13:30:00,61.92,61.92,61.88,61.9,16471.0,50.7537,50.7537,50.7209,50.7373,16471.0
2017-10-09 13:40:00,61.9,61.97,61.9,61.94,20112.0,50.7373,50.7947,50.7373,50.7701,20112.0
2017-10-09 13:50:00,61.93,61.98,61.93,61.96,30921.0,50.7619,50.8029,50.7619,50.7865,30921.0
2017-10-09 14:00:00,61.96,61.96,61.89,61.89,14544.0,50.7865,50.7865,50.7291,50.7291,14544.0
2017-10-09 14:10:00,61.89,61.91,61.87,61.87,21954.0,50.7291,50.7455,50.7127,50.7127,21954.0
2017-10-09 14:20:00,61.87,61.89,61.83,61.85,27250.0,50.7127,50.7291,50.6799,50.6963,27250.0
2017-10-09 14:30:00,61.84,61.84,61.78,61.8,21440.0,50.6881,50.6881,50.6389,50.6553,21440.0
2017-10-09 14:40:00,61.79,61.83,61.78,61.79,34175.0,50.6471,50.6799,50.6389,50.6471,34175.0
2017-10-09 14:50:00,61.79,61.81,61.74,61.75,77070.0,50.6471,50.6635,50.6062,50.6144,77070.0
2017-10-09 15:00:00,61.75,61.76,61.67,61.68,42655.0,50.6144,50.6226,50.5488,50.557,42655.0
2017-10-09 15:10:00,61.68,61.68,61.6,61.65,52258.0,50.557,50.557,50.4914,50.5324,52258.0
2017-10-09 15:20:00,61.64,61.68,61.63,61.67,65721.0,50.5242,50.557,50.516,50.5488,65721.0
2017-10-09 15:30:00,61.67,61.69,61.63,61.67,60827.0,50.5488,50.5652,50.516,50.5488,60827.0
2017-10-09 15:40:00,61.67,61.71,61.66,61.69,78073.0,50.5488,50.5816,50.5406,50.5652,78073.0
2017-10-09 15:50:00,61.69,61.81,61.68,61.78,205462.0,50.5652,50.6635,50.557,50.6389,205462.0
2017-10-10 09:30:00,61.0,61.72,61.0,61.57,283848.0,49.9996,50.5898,49.9996,50.4668,283848.0
2017-10-10 09:40:00,61.57,61.93,61.57,61.83,138640.0,50.4668,50.7619,50.4668,50.6799,138640.0
2017-10-10 09:50:00,61.83,61.89,61.66,61.68,69034.0,50.6799,50.7291,50.5406,50.557,69034.0
2017-10-10 10:00:00,61.68,61.71,61.56,61.62,130382.0,50.557,50.5816,50.4586,50.5078,130382.0
2017-10-10 10:10:00,61.63,61.73,61.62,61.64,75580.0,50.516,50.598,50.5078,50.5242,75580.0
2017-10-10 10:20:00,61.64,61.64,61.42,61.44,109372.0,50.5242,50.5242,50.3439,50.3603,109372.0
2017-10-10 10:30:00,61.44,61.53,61.33,61.38,111931.0,50.3603,50.434,50.2701,50.3111,111931.0
2017-10-10 10:40:00,61.39,61.44,61.33,61.39,75280.0,50.3193,50.3603,50.2701,50.3193,75280.0
2017-10-10 10:50:00,61.39,61.43,61.35,61.41,45919.0,50.3193,50.3521,50.2865,50.3357,45919.0
2017-10-10 11:00:00,61.41,61.43,61.37,61.41,80650.0,50.3357,50.3521,50.3029,50.3357,80650.0
2017-10-10 11:10:00,61.42,61.46,61.4,61.42,30708.0,50.3439,50.3767,50.3275,50.3439,30708.0
2017-10-10 11:20:00,61.41,61.45,61.39,61.44,51168.0,50.3357,50.3685,50.3193,50.3603,51168.0
2017-10-10 11:30:00,61.44,61.46,61.38,61.38,66003.0,50.3603,50.3767,50.3111,50.3111,66003.0
2017-10-10 11:40:00,61.38,61.46,61.34,61.45,67098.0,50.3111,50.3767,50.2783,50.3685,67098.0
2017-10-10 11:50:00,61.45,61.53,61.44,61.5,65903.0,50.3685,50.434,50.3603,50.4094,65903.0
2017-10-10 12:00:00,61.49,61.52,61.45,61.5,55753.0,50.4012,50.4258,50.3685,50.4094,55753.0
2017-10-10 12:10:00,61.5,61.55,61.47,61.51,133501.0,50.4094,50.4504,50.3849,50.4176,133501.0
2017-10-10 12:20:00,61.51,61.57,61.47,61.55,40172.0,50.4176,50.4668,50.3849,50.4504,40172.0
2017-10-10 12:30:00,61.56,61.57,61.54,61.56,22724.0,50.4586,50.4668,50.4422,50.4586,22724.0
2017-10-10 12:40:00,61.57,61.63,61.54,61.57,72120.0,50.4668,50.516,50.4422,50.4668,72120.0
2017-10-10 12:50:00,61.56,61.62,61.54,61.6,61472.0,50.4586,50.5078,50.4422,50.4914,61472.0
2017-10-10 13:00:00,61.6,61.65,61.59,61.64,55057.0,50.4914,50.5324,50.4832,50.5242,55057.0
2017-10-10 13:10:00,61.64,61.69,61.63,61.67,78916.0,50.5242,50.5652,50.516,50.5488,78916.0
2017-10-10 13:20:00,61.67,61.67,61.62,61.64,40784.0,50.5488,50.5488,50.5078,50.5242,40784.0
2017-10-10 13:30:00,61.64,61.7,61.62,61.7,43203.0,50.5242,50.5734,50.5078,50.5734,43203.0
2017-10-10 13:40:00,61.7,61.72,61.67,61.69,29368.0,50.5734,50.5898,50.5488,50.5652,29368.0
2017-10-10 13:50:00,61.69,61.77,61.66,61.73,88652.0,50.5652,50.6308,50.5406,50.598,88652.0
2017-10-10 14:00:00,61.73,61.83,61.72,61.82,92033.0,50.598,50.6799,50.5898,50.6717,92033.0
2017-10-10 14:10:00,61.82,61.87,61.81,61.86,91353.0,50.6717,50.7127,50.6635,50.7045,91353.0
2017-10-10 14:20:00,61.85,61.89,61.84,61.88,59733.0,50.6963,50.7291,50.6881,50.7209,59733.0
2017-10-10 14:30:00,61.87,61.87,61.83,61.85,61217.0,50.7127,50.7127,50.6799,50.6963,61217.0
2017-10-10 14:40:00,61.85,61.85,61.78,61.78,54082.0,50.6963,50.6963,50.6389,50.6389,54082.0
2017-10-10 14:50:00,61.78,61.85,61.77,61.77,48589.0,50.6389,50.6963,50.6308,50.6308,48589.0
2017-10-10 15:00:00,61.77,61.81,61.75,61.78,64954.0,50.6308,50.6635,50.6144,50.6389,64954.0
2017-10-10 15:10:00,61.78,61.79,61.73,61.73,101409.0,50.6389,50.6471,50.598,50.598,101409.0
2017-10-10 15:20:00,61.74,61.77,61.72,61.77,77576.0,50.6062,50.6308,50.5898,50.6308,77576.0
2017-10-10 15:30:00,61.77,61.81,61.7,61.71,178223.0,50.6308,50.6635,50.5734,50.5816,178223.0
2017-10-10 15:40:00,61.71,61.78,61.7,61.78,158954.0,50.5816,50.6389,50.5734,50.6389,158954.0
2017-10-10 15:50:00,61.78,61.79,61.74,61.79,322849.0,50.6389,50.6471,50.6062,50.6471,322849.0
2017-10-11 09:30:00,61.72,61.85,61.56,61.67,119957.0,50.5898,50.6963,50.4586,50.5488,119957.0
2017-10-11 09:40:00,61.68,61.75,61.6,61.65,89331.0,50.557,50.6144,50.4914,50.5324,89331.0
2017-10-11 09:50:00,61.64,61.65,61.55,61.62,104268.0,50.5242,50.5324,50.4504,50.5078,104268.0
2017-10-11 10:00:00,61.62,61.63,61.57,61.58,163960.0,50.5078,50.516,50.4668,50.475,163960.0
2017-10-11 10:10:00,61.58,61.64,61.56,61.64,128119.0,50.475,50.5242,50.4586,50.5242,128119.0
2017-10-11 10:20:00,61.63,61.64,61.6,61.61,54980.0,50.516,50.5242,50.4914,50.4996,54980.0
2017-10-11 10:30:00,61.61,61.65,61.59,61.62,63433.0,50.4996,50.5324,50.4832,50.5078,63433.0
2017-10-11 10:40:00,61.63,61.64,61.58,61.62,71892.0,50.516,50.5242,50.475,50.5078,71892.0
2017-10-11 10:50:00,61.63,61.64,61.56,61.58,66816.0,50.516,50.5242,50.4586,50.475,66816.0
2017-10-11 11:00:00,61.57,61.68,61.56,61.58,98572.0,50.4668,50.557,50.4586,50.475,98572.0
2017-10-11 11:10:00,61.59,61.61,61.54,61.59,74812.0,50.4832,50.4996,50.4422,50.4832,74812.0
2017-10-11 11:20:00,61.58,61.6,61.45,61.49,331426.0,50.475,50.4914,50.3685,50.4012,331426.0
2017-10-11 11:30:00,61.49,61.52,61.45,61.48,124742.0,50.4012,50.4258,50.3685,50.393,124742.0
2017-10-11 11:40:00,61.48,61.55,61.48,61.54,98002.0,50.393,50.4504,50.393,50.4422,98002.0
2017-10-11 11:50:00,61.54,61.56,61.52,61.52,115716.0,50.4422,50.4586,50.4258,50.4258,115716.0
2017-10-11 12:00:00,61.53,61.61,61.52,61.61,53192.0,50.434,50.4996,50.4258,50.4996,53192.0
2017-10-11 12:10:00,61.61,61.71,61.61,61.69,64714.0,50.4996,50.5816,50.4996,50.5652,64714.0
2017-10-11 12:20:00,61.7,61.71,61.66,61.69,38880.0,50.5734,50.5816,50.5406,50.5652,38880.0
2017-10-11 12:30:00,61.69,61.71,61.64,61.65,33342.0,50.5652,50.5816,50.5242,50.5324,33342.0
2017-10-11 12:40:00,61.65,61.65,61.61,61.63,38208.0,50.5324,50.5324,50.4996,50.516,38208.0
2017-10-11 12:50:00,61.63,61.66,61.6,61.64,103783.0,50.516,50.5406,50.4914,50.5242,103783.0
2017-10-11 13:00:00,61.65,61.68,61.65,61.68,34515.0,50.5324,50.557,50.5324,50.557,34515.0
2017-10-11 13:10:00,61.68,61.68,61.65,61.68,70336.0,50.557,50.557,50.5324,50.557,70336.0
2017-10-11 13:20:00,61.67,61.68,61.6,61.6,58484.0,50.5488,50.557,50.4914,50.4914,58484.0
2017-10-11 13:30:00,61.61,61.62,61.57,61.59,40985.0,50.4996,50.5078,50.4668,50.4832,40985.0
2017-10-11 13:40:00,61.59,61.67,61.58,61.65,68493.0,50.4832,50.5488,50.475,50.5324,68493.0
2017-10-11 13:50:00,61.65,61.72,61.65,61.71,85776.0,50.5324,50.5898,50.5324,50.5816,85776.0
2017-10-11 14:00:00,61.71,61.79,61.69,61.76,102821.0,50.5816,50.6471,50.5652,50.6226,102821.0
2017-10-11 14:10:00,61.76,61.8,61.73,61.77,77861.0,50.6226,50.6553,50.598,50.6308,77861.0
2017-10-11 14:20:00,61.77,61.78,61.72,61.75,52125.0,50.6308,50.6389,50.5898,50.6144,52125.0
2017-10-11 14:30:00,61.75,61.75,61.68,61.7,53952.0,50.6144,50.6144,50.557,50.5734,53952.0
2017-10-11 14:40:00,61.71,61.77,61.7,61.76,58830.0,50.5816,50.6308,50.5734,50.6226,58830.0
2017-10-11 14:50:00,61.75,61.78,61.69,61.75,146712.0,50.6144,50.6389,50.5652,50.6144,146712.0
2017-10-11 15:00:00,61.74,61.76,61.68,61.71,113046.0,50.6062,50.6226,50.557,50.5816,113046.0
2017-10-11 15:10:00,61.71,61.79,61.7,61.79,194153.0,50.5816,50.6471,50.5734,50.6471,194153.0
2017-10-11 15:20:00,61.78,61.84,61.78,61.83,222364.0,50.6389,50.6881,50.6389,50.6799,222364.0
2017-10-11 15:30:00,61.83,61.88,61.76,61.78,218197.0,50.6799,50.7209,50.6226,50.6389,218197.0
2017-10-11 15:40:00,61.78,61.79,61.74,61.79,166338.0,50.6389,50.6471,50.6062,50.6471,166338.0
2017-10-11 15:50:00,61.79,61.85,61.78,61.83,644618.0,50.6471,50.6963,50.6389,50.6799,644618.0
2017-10-12 09:30:00,61.75,61.96,61.72,61.93,157210.0,50.6144,50.7865,50.5898,50.7619,157210.0
2017-10-12 09:40:00,61.91,61.93,61.8,61.8,107927.0,50.7455,50.7619,50.6553,50.6553,107927.0
2017-10-12 09:50:00,61.8,61.83,61.66,61.81,68506.0,50.6553,50.6799,50.5406,50.6635,68506.0
2017-10-12 10:00:00,61.8,61.94,61.74,61.81,73045.0,50.6553,50.7701,50.6062,50.6635,73045.0
2017-10-12 10:10:00,61.81,62.03,61.81,62.01,154110.0,50.6635,50.8439,50.6635,50.8275,154110.0
2017-10-12 10:20:00,62.01,62.18,62.0,62.18,182449.0,50.8275,50.9668,50.8193,50.9668,182449.0
2017-10-12 10:30:00,62.19,62.21,62.14,62.19,115621.0,50.975,50.9914,50.934,50.975,115621.0
2017-10-12 10:40:00,62.19,62.19,62.1,62.17,262728.0,50.975,50.975,50.9012,50.9586,262728.0
2017-10-12 10:50:00,62.17,62.24,62.11,62.12,80946.0,50.9586,51.016,50.9094,50.9176,80946.0
2017-10-12 11:00:00,62.12,62.12,61.96,61.96,112549.0,50.9176,50.9176,50.7865,50.7865,112549.0
2017-10-12 11:10:00,61.96,62.08,61.96,62.08,93604.0,50.7865,50.8848,50.7865,50.8848,93604.0
2017-10-12 11:20:00,62.08,62.16,62.08,62.14,145821.0,50.8848,50.9504,50.8848,50.934,145821.0
2017-10-12 11:30:00,62.15,62.21,62.13,62.21,178555.0,50.9422,50.9914,50.9258,50.9914,178555.0
2017-10-12 11:40:00,62.21,62.29,62.19,62.26,136029.0,50.9914,51.057,50.975,51.0324,136029.0
2017-10-12 11:50:00,62.27,62.34,62.26,62.34,76011.0,51.0406,51.098,51.0324,51.098,76011.0
2017-10-12 12:00:00,62.33,62.35,62.3,62.34,177684.0,51.0898,51.1062,51.0652,51.098,177684.0
2017-10-12 12:10:00,62.35,62.36,62.3,62.3,88719.0,51.1062,51.1144,51.0652,51.0652,88719.0
2017-10-12 12:20:00,62.3,62.37,62.28,62.36,106749.0,51.0652,51.1226,51.0488,51.1144,106749.0
2017-10-12 12:30:00,62.37,62.42,62.36,62.42,97952.0,51.1226,51.1635,51.1144,51.1635,97952.0
2017-10-12 12:40:00,62.42,62.49,62.4,62.45,94712.0,51.1635,51.2209,51.1471,51.1881,94712.0
2017-10-12 12:50:00,62.46,62.48,62.42,62.46,68364.0,51.1963,51.2127,51.1635,51.1963,68364.0
2017-10-12 13:00:00,62.46,62.46,62.4,62.42,46439.0,51.1963,51.1963,51.1471,51.1635,46439.0
2017-10-12 13:10:00,62.42,62.46,62.41,62.45,43212.0,51.1635,51.1963,51.1553,51.1881,43212.0
2017-10-12 13:20:00,62.45,62.46,62.4,62.45,65265.0,51.1881,51.1963,51.1471,51.1881,65265.0
2017-10-12 13:30:00,62.45,62.5,62.44,62.5,81326.0,51.1881,51.2291,51.1799,51.2291,81326.0
2017-10-12 13:40:00,62.5,62.55,62.42,62.45,107951.0,51.2291,51.2701,51.1635,51.1881,107951.0
2017-10-12 13:50:00,62.42,62.43,62.36,62.4,52997.0,51.1635,51.1717,51.1144,51.1471,52997.0
2017-10-12 14:00:00,62.39,62.42,62.38,62.41,90370.0,51.1389,51.1635,51.1307,51.1553,90370.0
2017-10-12 14:10:00,62.41,62.43,62.38,62.39,99640.0,51.1553,51.1717,51.1307,51.1389,99640.0
2017-10-12 14:20:00,62.38,62.46,62.38,62.4,69128.0,51.1307,51.1963,51.1307,51.1471,69128.0
2017-10-12 14:30:00,62.4,62.47,62.38,62.46,81124.0,51.1471,51.2045,51.1307,51.1963,81124.0
2017-10-12 14:40:00,62.47,62.51,62.42,62.42,107362.0,51.2045,51.2373,51.1635,51.1635,107362.0
2017-10-12 14:50:00,62.43,62.45,62.4,62.43,89304.0,51.1717,51.1881,51.1471,51.1717,89304.0
2017-10-12 15:00:00,62.43,62.52,62.42,62.5,123922.0,51.1717,51.2455,51.1635,51.2291,123922.0
2017-10-12 15:10:00,62.49,62.52,62.48,62.5,76153.0,51.2209,51.2455,51.2127,51.2291,76153.0
2017-10-12 15:20:00,62.49,62.57,62.49,62.57,182629.0,51.2209,51.2865,51.2209,51.2865,182629.0
2017-10-12 15:30:00,62.57,62.69,62.56,62.61,343001.0,51.2865,51.3848,51.2783,51.3193,343001.0
2017-10-12 15:40:00,62.61,62.75,62.58,62.58,456856.0,51.3193,51.434,51.2947,51.2947,456856.0
2017-10-12 15:50:00,62.59,62.59,62.49,62.54,540953.0,51.3029,51.3029,51.2209,51.2619,540953.0
2017-10-13 09:30:00,62.43,62.48,62.24,62.39,110185.0,51.1717,51.2127,51.016,51.1389,110185.0
2017-10-13 09:40:00,62.4,62.53,62.37,62.38,110874.0,51.1471,51.2537,51.1226,51.1307,110874.0
2017-10-13 09:50:00,62.39,62.51,62.35,62.46,62455.0,51.1389,51.2373,51.1062,51.1963,62455.0
2017-10-13 10:00:00,62.46,62.69,62.43,62.69,100225.0,51.1963,51.3848,51.1717,51.3848,100225.0
2017-10-13 10:10:00,62.68,62.79,62.62,62.79,119966.0,51.3766,51.4668,51.3275,51.4668,119966.0
2017-10-13 10:20:00,62.8,63.12,62.78,63.04,369639.0,51.475,51.7373,51.4586,51.6717,369639.0
2017-10-13 10:30:00,63.04,63.28,63.02,63.14,231319.0,51.6717,51.8684,51.6553,51.7537,231319.0
2017-10-13 10:40:00,63.13,63.26,63.05,63.2,130274.0,51.7455,51.8521,51.6799,51.8029,130274.0
2017-10-13 10:50:00,63.2,63.29,63.12,63.18,136713.0,51.8029,51.8766,51.7373,51.7865,136713.0
2017-10-13 11:00:00,63.18,63.25,63.15,63.24,96761.0,51.7865,51.8439,51.7619,51.8357,96761.0
2017-10-13 11:10:00,63.24,63.3,63.24,63.27,96505.0,51.8357,51.8848,51.8357,51.8603,96505.0
2017-10-13 11:20:00,63.27,63.32,63.22,63.23,174238.0,51.8603,51.9012,51.8193,51.8275,174238.0
2017-10-13 11:30:00,63.22,63.33,63.17,63.33,135140.0,51.8193,51.9094,51.7783,51.9094,135140.0
2017-10-13 11:40:00,63.33,63.37,63.26,63.28,97146.0,51.9094,51.9422,51.8521,51.8684,97146.0
2017-10-13 11:50:00,63.28,63.36,63.27,63.3,70189.0,51.8684,51.934,51.8603,51.8848,70189.0
2017-10-13 12:00:00,63.3,63.33,63.23,63.33,192569.0,51.8848,51.9094,51.8275,51.9094,192569.0
2017-10-13 12:10:00,63.32,63.37,63.27,63.36,212020.0,51.9012,51.9422,51.8603,51.934,212020.0
2017-10-13 12:20:00,63.36,63.37,63.26,63.26,73723.0,51.934,51.9422,51.8521,51.8521,73723.0
2017-10-13 12:30:00,63.26,63.27,63.13,63.14,58179.0,51.8521,51.8603,51.7455,51.7537,58179.0
2017-10-13 12:40:00,63.14,63.17,63.08,63.11,50082.0,51.7537,51.7783,51.7045,51.7291,50082.0
2017-10-13 12:50:00,63.1,63.18,63.06,63.15,102387.0,51.7209,51.7865,51.6881,51.7619,102387.0
2017-10-13 13:00:00,63.15,63.2,63.13,63.2,58440.0,51.7619,51.8029,51.7455,51.8029,58440.0
2017-10-13 13:10:00,63.19,63.22,63.16,63.2,130740.0,51.7947,51.8193,51.7701,51.8029,130740.0
2017-10-13 13:20:00,63.19,63.2,63.09,63.11,56116.0,51.7947,51.8029,51.7127,51.7291,56116.0
2017-10-13 13:30:00,63.12,63.19,63.11,63.19,80982.0,51.7373,51.7947,51.7291,51.7947,80982.0
2017-10-13 13:40:00,63.18,63.2,63.14,63.15,119309.0,51.7865,51.8029,51.7537,51.7619,119309.0
2017-10-13 13:50:00,63.15,63.19,63.11,63.11,119814.0,51.7619,51.7947,51.7291,51.7291,119814.0
2017-10-13 14:00:00,63.12,63.12,63.05,63.1,116662.0,51.7373,51.7373,51.6799,51.7209,116662.0
2017-10-13 14:10:00,63.1,63.12,63.04,63.07,115621.0,51.7209,51.7373,51.6717,51.6963,115621.0
2017-10-13 14:20:00,63.07,63.09,63.0,63.02,81077.0,51.6963,51.7127,51.6389,51.6553,81077.0
2017-10-13 14:30:00,63.02,63.04,62.99,63.01,55236.0,51.6553,51.6717,51.6307,51.6471,55236.0
2017-10-13 14:40:00,63.0,63.12,63.0,63.1,118916.0,51.6389,51.7373,51.6389,51.7209,118916.0
2017-10-13 14:50:00,63.1,63.14,63.08,63.12,88541.0,51.7209,51.7537,51.7045,51.7373,88541.0
2017-10-13 15:00:00,63.11,63.15,63.09,63.1,75179.0,51.7291,51.7619,51.7127,51.7209,75179.0
2017-10-13 15:10:00,63.11,63.12,63.02,63.02,184337.0,51.7291,51.7373,51.6553,51.6553,184337.0
2017-10-13 15:20:00,63.02,63.11,63.0,63.09,148132.0,51.6553,51.7291,51.6389,51.7127,148132.0
2017-10-13 15:30:00,63.08,63.2,63.07,63.2,302607.0,51.7045,51.8029,51.6963,51.8029,302607.0
2017-10-13 15:40:00,63.2,63.25,63.1,63.22,397270.0,51.8029,51.8439,51.7209,51.8193,397270.0
2017-10-13 15:50:00,63.22,63.26,63.13,63.17,968744.0,51.8193,51.8521,51.7455,51.7783,968744.0
2017-10-16 09:30:00,63.37,63.6,63.3,63.39,125437.0,51.9422,52.1307,51.8848,51.9586,125437.0
2017-10-16 09:40:00,63.38,63.43,63.29,63.32,54877.0,51.9504,51.9914,51.8766,51.9012,54877.0
2017-10-16 09:50:00,63.32,63.52,63.31,63.31,204542.0,51.9012,52.0652,51.893,51.893,204542.0
2017-10-16 10:00:00,63.32,63.32,63.23,63.25,56634.0,51.9012,51.9012,51.8275,51.8439,56634.0
2017-10-16 10:10:00,63.25,63.39,63.25,63.3,79461.0,51.8439,51.9586,51.8439,51.8848,79461.0
2017-10-16 10:20:00,63.3,63.35,63.24,63.24,94435.0,51.8848,51.9258,51.8357,51.8357,94435.0
2017-10-16 10:30:00,63.25,63.28,63.17,63.27,68781.0,51.8439,51.8684,51.7783,51.8603,68781.0
2017-10-16 10:40:00,63.27,63.31,63.19,63.28,88727.0,51.8603,51.893,51.7947,51.8684,88727.0
2017-10-16 10:50:00,63.28,63.3,63.17,63.19,103916.0,51.8684,51.8848,51.7783,51.7947,103916.0
2017-10-16 11:00:00,63.19,63.27,63.18,63.26,79278.0,51.7947,51.8603,51.7865,51.8521,79278.0
2017-10-16 11:10:00,63.27,63.27,63.18,63.23,158348.0,51.8603,51.8603,51.7865,51.8275,158348.0
2017-10-16 11:20:00,63.23,63.3,63.22,63.29,66710.0,51.8275,51.8848,51.8193,51.8766,66710.0
2017-10-16 11:30:00,63.29,63.3,63.19,63.19,68861.0,51.8766,51.8848,51.7947,51.7947,68861.0
2017-10-16 11:40:00,63.19,63.32,63.14,63.3,150864.0,51.7947,51.9012,51.7537,51.8848,150864.0
2017-10-16 11:50:00,63.3,63.4,63.24,63.26,204680.0,51.8848,51.9668,51.8357,51.8521,204680.0
2017-10-16 12:00:00,63.26,63.28,63.23,63.24,45732.0,51.8521,51.8684,51.8275,51.8357,45732.0
2017-10-16 12:10:00,63.24,63.32,63.22,63.3,35796.0,51.8357,51.9012,51.8193,51.8848,35796.0
2017-10-16 12:20:00,63.31,63.42,63.29,63.4,150166.0,51.893,51.9832,51.8766,51.9668,150166.0
2017-10-16 12:30:00,63.41,63.43,63.39,63.4,129989.0,51.975,51.9914,51.9586,51.9668,129989.0
2017-10-16 12:40:00,63.41,63.48,63.39,63.45,101494.0,51.975,52.0324,51.9586,52.0078,101494.0
2017-10-16 12:50:00,63.45,63.46,63.38,63.38,87902.0,52.0078,52.016,51.9504,51.9504,87902.0
2017-10-16 13:00:00,63.38,63.56,63.38,63.54,138993.0,51.9504,52.098,51.9504,52.0816,138993.0
2017-10-16 13:10:00,63.55,63.75,63.54,63.73,191778.0,52.0898,52.2537,52.0816,52.2373,191778.0
2017-10-16 13:20:00,63.73,63.73,63.63,63.71,82336.0,52.2373,52.2373,52.1553,52.2209,82336.0
2017-10-16 13:30:00,63.7,63.79,63.69,63.75,127823.0,52.2127,52.2865,52.2045,52.2537,127823.0
2017-10-16 13:40:00,63.76,63.85,63.75,63.81,166072.0,52.2619,52.3357,52.2537,52.3029,166072.0
2017-10-16 13:50:00,63.81,63.84,63.61,63.64,169548.0,52.3029,52.3275,52.1389,52.1635,169548.0
2017-10-16 14:00:00,63.64,63.72,63.63,63.69,77184.0,52.1635,52.2291,52.1553,52.2045,77184.0
2017-10-16 14:10:00,63.69,63.75,63.64,63.64,113126.0,52.2045,52.2537,52.1635,52.1635,113126.0
2017-10-16 14:20:00,63.64,63.66,63.61,63.66,99216.0,52.1635,52.1799,52.1389,52.1799,99216.0
2017-10-16 14:30:00,63.66,63.79,63.65,63.77,188762.0,52.1799,52.2865,52.1717,52.2701,188762.0
2017-10-16 14:40:00,63.79,63.85,63.78,63.81,136760.0,52.2865,52.3357,52.2783,52.3029,136760.0
2017-10-16 14:50:00,63.81,63.83,63.79,63.82,116494.0,52.3029,52.3193,52.2865,52.3111,116494.0
2017-10-16 15:00:00,63.82,63.84,63.77,63.77,125711.0,52.3111,52.3275,52.2701,52.2701,125711.0
2017-10-16 15:10:00,63.77,63.79,63.75,63.79,119855.0,52.2701,52.2865,52.2537,52.2865,119855.0
2017-10-16 15:20:00,63.79,63.82,63.75,63.77,163783.0,52.2865,52.3111,52.2537,52.2701,163783.0
2017-10-16 15:30:00,63.79,63.84,63.75,63.84,177562.0,52.2865,52.3275,52.2537,52.3275,177562.0
2017-10-16 15:40:00,63.84,63.99,63.83,63.93,428030.0,52.3275,52.4504,52.3193,52.4012,428030.0
2017-10-16 15:50:00,63.93,64.05,63.92,63.97,882223.0,52.4012,52.4996,52.393,52.434,882223.0
2017-10-17 09:30:00,63.85,64.09,63.8,63.82,244106.0,52.3357,52.5324,52.2947,52.3111,244106.0
2017-10-17 09:40:00,63.82,63.84,63.62,63.65,130220.0,52.3111,52.3275,52.1471,52.1717,130220.0
2017-10-17 09:50:00,63.64,63.69,63.54,63.66,98920.0,52.1635,52.2045,52.0816,52.1799,98920.0
2017-10-17 10:00:00,63.66,63.82,63.64,63.8,73148.0,52.1799,52.3111,52.1635,52.2947,73148.0
2017-10-17 10:10:00,63.8,63.9,63.8,63.87,104214.0,52.2947,52.3766,52.2947,52.352,104214.0
2017-10-17 10:20:00,63.86,63.91,63.8,63.86,90412.0,52.3439,52.3848,52.2947,52.3439,90412.0
2017-10-17 10:30:00,63.85,63.86,63.6,63.61,110295.0,52.3357,52.3439,52.1307,52.1389,110295.0
2017-10-17 10:40:00,63.6,63.62,63.48,63.5,54572.0,52.1307,52.1471,52.0324,52.0488,54572.0
2017-10-17 10:50:00,63.49,63.53,63.47,63.52,55138.0,52.0406,52.0734,52.0242,52.0652,55138.0
2017-10-17 11:00:00,63.52,63.77,63.49,63.75,138136.0,52.0652,52.2701,52.0406,52.2537,138136.0
2017-10-17 11:10:00,63.75,63.77,63.71,63.76,59504.0,52.2537,52.2701,52.2209,52.2619,59504.0
2017-10-17 11:20:00,63.76,63.82,63.75,63.8,88794.0,52.2619,52.3111,52.2537,52.2947,88794.0
2017-10-17 11:30:00,63.8,63.84,63.73,63.77,139368.0,52.2947,52.3275,52.2373,52.2701,139368.0
2017-10-17 11:40:00,63.78,63.79,63.73,63.77,88706.0,52.2783,52.2865,52.2373,52.2701,88706.0
2017-10-17 11:50:00,63.76,63.77,63.63,63.73,58832.0,52.2619,52.2701,52.1553,52.2373,58832.0
2017-10-17 12:00:00,63.73,63.77,63.71,63.75,69386.0,52.2373,52.2701,52.2209,52.2537,69386.0
2017-10-17 12:10:00,63.75,63.76,63.72,63.75,56432.0,52.2537,52.2619,52.2291,52.2537,56432.0
2017-10-17 12:20:00,63.75,63.76,63.71,63.74,64655.0,52.2537,52.2619,52.2209,52.2455,64655.0
2017-10-17 12:30:00,63.75,63.77,63.69,63.75,78931.0,52.2537,52.2701,52.2045,52.2537,78931.0
2017-10-17 12:40:00,63.75,63.77,63.68,63.7,54418.0,52.2537,52.2701,52.1963,52.2127,54418.0
2017-10-17 12:50:00,63.7,63.76,63.69,63.74,62678.0,52.2127,52.2619,52.2045,52.2455,62678.0
2017-10-17 13:00:00,63.74,63.76,63.73,63.74,66704.0,52.2455,52.2619,52.2373,52.2455,66704.0
2017-10-17 13:10:00,63.74,63.76,63.74,63.75,35800.0,52.2455,52.2619,52.2455,52.2537,35800.0
2017-10-17 13:20:00,63.75,63.8,63.74,63.75,78596.0,52.2537,52.2947,52.2455,52.2537,78596.0
2017-10-17 13:30:00,63.75,63.79,63.74,63.75,69291.0,52.2537,52.2865,52.2455,52.2537,69291.0
2017-10-17 13:40:00,63.75,63.79,63.74,63.76,69827.0,52.2537,52.2865,52.2455,52.2619,69827.0
2017-10-17 13:50:00,63.75,63.78,63.74,63.76,60467.0,52.2537,52.2783,52.2455,52.2619,60467.0
2017-10-17 14:00:00,63.77,63.77,63.73,63.76,94900.0,52.2701,52.2701,52.2373,52.2619,94900.0
2017-10-17 14:10:00,63.76,63.78,63.73,63.78,103619.0,52.2619,52.2783,52.2373,52.2783,103619.0
2017-10-17 14:20:00,63.77,63.82,63.76,63.8,75169.0,52.2701,52.3111,52.2619,52.2947,75169.0
2017-10-17 14:30:00,63.8,63.81,63.76,63.77,56580.0,52.2947,52.3029,52.2619,52.2701,56580.0
2017-10-17 14:40:00,63.77,63.78,63.7,63.72,68145.0,52.2701,52.2783,52.2127,52.2291,68145.0
2017-10-17 14:50:00,63.72,63.73,63.62,63.63,65765.0,52.2291,52.2373,52.1471,52.1553,65765.0
2017-10-17 15:00:00,63.63,63.63,63.51,63.53,104918.0,52.1553,52.1553,52.057,52.0734,104918.0
2017-10-17 15:10:00,63.53,63.59,63.48,63.55,98086.0,52.0734,52.1225,52.0324,52.0898,98086.0
2017-10-17 15:20:00,63.55,63.61,63.54,63.56,100653.0,52.0898,52.1389,52.0816,52.098,100653.0
2017-10-17 15:30:00,63.55,63.62,63.55,63.62,107976.0,52.0898,52.1471,52.0898,52.1471,107976.0
2017-10-17 15:40:00,63.61,63.64,63.6,63.6,269984.0,52.1389,52.1635,52.1307,52.1307,269984.0
2017-10-17 15:50:00,63.61,63.68,63.59,63.65,605490.0,52.1389,52.1963,52.1225,52.1717,605490.0
2017-10-18 09:30:00,63.88,63.97,63.7,63.78,130631.0,52.3602,52.434,52.2127,52.2783,130631.0
2017-10-18 09:40:00,63.77,63.8,63.7,63.74,111800.0,52.2701,52.2947,52.2127,52.2455,111800.0
2017-10-18 09:50:00,63.75,63.88,63.73,63.83,130225.0,52.2537,52.3602,52.2373,52.3193,130225.0
2017-10-18 10:00:00,63.84,63.91,63.79,63.83,63388.0,52.3275,52.3848,52.2865,52.3193,63388.0
2017-10-18 10:10:00,63.83,63.95,63.81,63.81,104274.0,52.3193,52.4176,52.3029,52.3029,104274.0
2017-10-18 10:20:00,63.81,63.84,63.67,63.69,65934.0,52.3029,52.3275,52.1881,52.2045,65934.0
2017-10-18 10:30:00,63.69,63.7,63.57,63.58,160133.0,52.2045,52.2127,52.1061,52.1143,160133.0
2017-10-18 10:40:00,63.57,63.64,63.5,63.59,124652.0,52.1061,52.1635,52.0488,52.1225,124652.0
2017-10-18 10:50:00,63.6,63.6,63.51,63.52,58393.0,52.1307,52.1307,52.057,52.0652,58393.0
2017-10-18 11:00:00,63.52,63.59,63.42,63.5,213480.0,52.0652,52.1225,51.9832,52.0488,213480.0
2017-10-18 11:10:00,63.51,63.52,63.4,63.42,60966.0,52.057,52.0652,51.9668,51.9832,60966.0
2017-10-18 11:20:00,63.41,63.42,63.35,63.39,69071.0,51.975,51.9832,51.9258,51.9586,69071.0
2017-10-18 11:30:00,63.39,63.45,63.38,63.44,52967.0,51.9586,52.0078,51.9504,51.9996,52967.0
2017-10-18 11:40:00,63.44,63.44,63.34,63.36,130255.0,51.9996,51.9996,51.9176,51.934,130255.0
2017-10-18 11:50:00,63.35,63.36,63.3,63.32,63157.0,51.9258,51.934,51.8848,51.9012,63157.0
2017-10-18 12:00:00,63.33,63.39,63.32,63.35,43910.0,51.9094,51.9586,51.9012,51.9258,43910.0
2017-10-18 12:10:00,63.35,63.4,63.34,63.37,27100.0,51.9258,51.9668,51.9176,51.9422,27100.0
2017-10-18 12:20:00,63.37,63.38,63.35,63.36,22851.0,51.9422,51.9504,51.9258,51.934,22851.0
2017-10-18 12:30:00,63.36,63.37,63.34,63.36,26327.0,51.934,51.9422,51.9176,51.934,26327.0
2017-10-18 12:40:00,63.36,63.38,63.34,63.34,35717.0,51.934,51.9504,51.9176,51.9176,35717.0
2017-10-18 12:50:00,63.34,63.34,63.3,63.3,22119.0,51.9176,51.9176,51.8848,51.8848,22119.0
2017-10-18 13:00:00,63.31,63.32,63.28,63.31,26201.0,51.893,51.9012,51.8684,51.893,26201.0
2017-10-18 13:10:00,63.31,63.39,63.31,63.38,52032.0,51.893,51.9586,51.893,51.9504,52032.0
2017-10-18 13:20:00,63.38,63.41,63.37,63.39,29922.0,51.9504,51.975,51.9422,51.9586,29922.0
2017-10-18 13:30:00,63.39,63.39,63.29,63.29,34887.0,51.9586,51.9586,51.8766,51.8766,34887.0
2017-10-18 13:40:00,63.29,63.33,63.28,63.31,28989.0,51.8766,51.9094,51.8684,51.893,28989.0
2017-10-18 13:50:00,63.31,63.32,63.26,63.27,36713.0,51.893,51.9012,51.8521,51.8603,36713.0
2017-10-18 14:00:00,63.26,63.37,63.25,63.35,73518.0,51.8521,51.9422,51.8439,51.9258,73518.0
2017-10-18 14:10:00,63.35,63.37,63.33,63.35,44613.0,51.9258,51.9422,51.9094,51.9258,44613.0
2017-10-18 14:20:00,63.36,63.36,63.33,63.36,73075.0,51.934,51.934,51.9094,51.934,73075.0
2017-10-18 14:30:00,63.36,63.36,63.34,63.35,54690.0,51.934,51.934,51.9176,51.9258,54690.0
2017-10-18 14:40:00,63.35,63.37,63.34,63.35,81114.0,51.9258,51.9422,51.9176,51.9258,81114.0
2017-10-18 14:50:00,63.35,63.35,63.27,63.28,57199.0,51.9258,51.9258,51.8603,51.8684,57199.0
2017-10-18 15:00:00,63.27,63.36,63.25,63.34,72258.0,51.8603,51.934,51.8439,51.9176,72258.0
2017-10-18 15:10:00,63.34,63.39,63.34,63.37,94552.0,51.9176,51.9586,51.9176,51.9422,94552.0
2017-10-18 15:20:00,63.37,63.38,63.35,63.36,39279.0,51.9422,51.9504,51.9258,51.934,39279.0
2017-10-18 15:30:00,63.35,63.46,63.35,63.45,172093.0,51.9258,52.016,51.9258,52.0078,172093.0
2017-10-18 15:40:00,63.45,63.53,63.44,63.52,202927.0,52.0078,52.0734,51.9996,52.0652,202927.0
2017-10-18 15:50:00,63.52,63.52,63.42,63.46,453120.0,52.0652,52.0652,51.9832,52.016,453120.0
2017-10-19 09:30:00,63.24,63.65,63.07,63.45,147072.0,51.8357,52.1717,51.6963,52.0078,147072.0
2017-10-19 09:40:00,63.46,63.6,63.45,63.56,56243.0,52.016,52.1307,52.0078,52.098,56243.0
2017-10-19 09:50:00,63.56,63.68,63.53,63.68,65799.0,52.098,52.1963,52.0734,52.1963,65799.0
2017-10-19 10:00:00,63.68,63.71,63.62,63.69,54522.0,52.1963,52.2209,52.1471,52.2045,54522.0
2017-10-19 10:10:00,63.69,63.72,63.58,63.59,61134.0,52.2045,52.2291,52.1143,52.1225,61134.0
2017-10-19 10:20:00,63.59,63.69,63.57,63.6,93787.0,52.1225,52.2045,52.1061,52.1307,93787.0
2017-10-19 10:30:00,63.6,63.64,63.57,63.6,72825.0,52.1307,52.1635,52.1061,52.1307,72825.0
2017-10-19 10:40:00,63.59,63.63,63.53,63.59,148144.0,52.1225,52.1553,52.0734,52.1225,148144.0
2017-10-19 10:50:00,63.59,63.66,63.54,63.65,119479.0,52.1225,52.1799,52.0816,52.1717,119479.0
2017-10-19 11:00:00,63.65,63.77,63.65,63.77,61007.0,52.1717,52.2701,52.1717,52.2701,61007.0
2017-10-19 11:10:00,63.77,63.83,63.74,63.82,88493.0,52.2701,52.3193,52.2455,52.3111,88493.0
2017-10-19 11:20:00,63.82,64.07,63.81,64.06,153697.0,52.3111,52.516,52.3029,52.5078,153697.0
2017-10-19 11:30:00,64.05,64.08,63.99,64.05,208068.0,52.4996,52.5242,52.4504,52.4996,208068.0
2017-10-19 11:40:00,64.05,64.12,64.02,64.08,72881.0,52.4996,52.557,52.475,52.5242,72881.0
2017-10-19 11:50:00,64.09,64.13,64.04,64.12,127811.0,52.5324,52.5652,52.4914,52.557,127811.0
2017-10-19 12:00:00,64.14,64.25,64.09,64.24,89179.0,52.5734,52.6635,52.5324,52.6553,89179.0
2017-10-19 12:10:00,64.25,64.52,64.23,64.5,240659.0,52.6635,52.8848,52.6471,52.8684,240659.0
2017-10-19 12:20:00,64.5,64.68,64.5,64.56,234927.0,52.8684,53.016,52.8684,52.9176,234927.0
2017-10-19 12:30:00,64.56,64.6,64.46,64.46,298955.0,52.9176,52.9504,52.8357,52.8357,298955.0
2017-10-19 12:40:00,64.47,64.56,64.45,64.54,108757.0,52.8438,52.9176,52.8275,52.9012,108757.0
2017-10-19 12:50:00,64.55,64.66,64.54,64.61,95944.0,52.9094,52.9996,52.9012,52.9586,95944.0
2017-10-19 13:00:00,64.62,64.68,64.61,64.64,67375.0,52.9668,53.016,52.9586,52.9832,67375.0
2017-10-19 13:10:00,64.63,64.65,64.55,64.61,75916.0,52.975,52.9914,52.9094,52.9586,75916.0
2017-10-19 13:20:00,64.62,64.64,64.61,64.62,102219.0,52.9668,52.9832,52.9586,52.9668,102219.0
2017-10-19 13:30:00,64.62,64.63,64.47,64.5,172468.0,52.9668,52.975,52.8438,52.8684,172468.0
2017-10-19 13:40:00,64.51,64.53,64.5,64.52,52779.0,52.8766,52.893,52.8684,52.8848,52779.0
2017-10-19 13:50:00,64.53,64.53,64.5,64.52,52006.0,52.893,52.893,52.8684,52.8848,52006.0
2017-10-19 14:00:00,64.52,64.65,64.51,64.64,98862.0,52.8848,52.9914,52.8766,52.9832,98862.0
2017-10-19 14:10:00,64.64,64.67,64.6,64.61,129641.0,52.9832,53.0078,52.9504,52.9586,129641.0
2017-10-19 14:20:00,64.62,64.69,64.58,64.66,110275.0,52.9668,53.0242,52.934,52.9996,110275.0
2017-10-19 14:30:00,64.67,64.74,64.66,64.72,148952.0,53.0078,53.0652,52.9996,53.0488,148952.0
2017-10-19 14:40:00,64.72,64.79,64.71,64.78,97350.0,53.0488,53.1061,53.0406,53.0979,97350.0
2017-10-19 14:50:00,64.78,65.03,64.77,64.98,353217.0,53.0979,53.3029,53.0897,53.2619,353217.0
2017-10-19 15:00:00,64.98,65.04,64.95,64.98,180772.0,53.2619,53.3111,53.2373,53.2619,180772.0
2017-10-19 15:10:00,64.97,65.0,64.96,64.99,128058.0,53.2537,53.2783,53.2455,53.2701,128058.0
2017-10-19 15:20:00,64.98,65.04,64.97,64.99,160772.0,53.2619,53.3111,53.2537,53.2701,160772.0
2017-10-19 15:30:00,64.99,65.15,64.97,65.06,359799.0,53.2701,53.4012,53.2537,53.3275,359799.0
2017-10-19 15:40:00,65.06,65.07,64.99,65.03,261679.0,53.3275,53.3356,53.2701,53.3029,261679.0
2017-10-19 15:50:00,65.02,65.12,64.98,65.08,910781.0,53.2947,53.3766,53.2619,53.3438,910781.0
2017-10-20 09:30:00,65.34,65.49,65.22,65.36,395721.0,53.557,53.6799,53.4586,53.5734,395721.0
2017-10-20 09:40:00,65.36,65.45,65.32,65.38,161175.0,53.5734,53.6471,53.5406,53.5897,161175.0
2017-10-20 09:50:00,65.38,65.44,65.34,65.4,194446.0,53.5897,53.6389,53.557,53.6061,194446.0
2017-10-20 10:00:00,65.39,65.47,65.38,65.39,131618.0,53.5979,53.6635,53.5897,53.5979,131618.0
2017-10-20 10:10:00,65.38,65.55,65.37,65.51,146699.0,53.5897,53.7291,53.5815,53.6963,146699.0
2017-10-20 10:20:00,65.51,65.54,65.45,65.45,81969.0,53.6963,53.7209,53.6471,53.6471,81969.0
2017-10-20 10:30:00,65.45,65.46,65.23,65.26,124855.0,53.6471,53.6553,53.4668,53.4914,124855.0
2017-10-20 10:40:00,65.25,65.26,65.12,65.21,281500.0,53.4832,53.4914,53.3766,53.4504,281500.0
2017-10-20 10:50:00,65.21,65.21,65.09,65.1,311263.0,53.4504,53.4504,53.352,53.3602,311263.0
2017-10-20 11:00:00,65.11,65.18,65.08,65.08,110730.0,53.3684,53.4258,53.3438,53.3438,110730.0
2017-10-20 11:10:00,65.08,65.08,64.9,64.92,112159.0,53.3438,53.3438,53.1963,53.2127,112159.0
2017-10-20 11:20:00,64.92,65.11,64.91,65.11,88908.0,53.2127,53.3684,53.2045,53.3684,88908.0
2017-10-20 11:30:00,65.11,65.15,65.01,65.09,138994.0,53.3684,53.4012,53.2865,53.352,138994.0
2017-10-20 11:40:00,65.08,65.08,65.03,65.08,116671.0,53.3438,53.3438,53.3029,53.3438,116671.0
2017-10-20 11:50:00,65.07,65.17,65.07,65.16,46199.0,53.3356,53.4176,53.3356,53.4094,46199.0
2017-10-20 12:00:00,65.16,65.17,65.11,65.11,51424.0,53.4094,53.4176,53.3684,53.3684,51424.0
2017-10-20 12:10:00,65.11,65.12,65.0,65.0,81077.0,53.3684,53.3766,53.2783,53.2783,81077.0
2017-10-20 12:20:00,65.01,65.02,64.89,64.9,70982.0,53.2865,53.2947,53.1881,53.1963,70982.0
2017-10-20 12:30:00,64.91,65.0,64.91,64.99,49346.0,53.2045,53.2783,53.2045,53.2701,49346.0
2017-10-20 12:40:00,64.98,64.99,64.89,64.9,37380.0,53.2619,53.2701,53.1881,53.1963,37380.0
2017-10-20 12:50:00,64.91,64.92,64.82,64.82,71994.0,53.2045,53.2127,53.1307,53.1307,71994.0
2017-10-20 13:00:00,64.82,64.89,64.82,64.88,46463.0,53.1307,53.1881,53.1307,53.1799,46463.0
2017-10-20 13:10:00,64.88,64.91,64.86,64.9,54553.0,53.1799,53.2045,53.1635,53.1963,54553.0
2017-10-20 13:20:00,64.9,64.98,64.88,64.98,62584.0,53.1963,53.2619,53.1799,53.2619,62584.0
2017-10-20 13:30:00,64.97,65.0,64.95,64.96,46636.0,53.2537,53.2783,53.2373,53.2455,46636.0
2017-10-20 13:40:00,64.96,64.97,64.93,64.97,49927.0,53.2455,53.2537,53.2209,53.2537,49927.0
2017-10-20 13:50:00,64.97,64.97,64.86,64.88,77573.0,53.2537,53.2537,53.1635,53.1799,77573.0
2017-10-20 14:00:00,64.87,64.98,64.87,64.95,52462.0,53.1717,53.2619,53.1717,53.2373,52462.0
2017-10-20 14:10:00,64.95,64.96,64.88,64.91,57503.0,53.2373,53.2455,53.1799,53.2045,57503.0
2017-10-20 14:20:00,64.91,64.94,64.89,64.91,73179.0,53.2045,53.2291,53.1881,53.2045,73179.0
2017-10-20 14:30:00,64.92,64.93,64.9,64.92,82817.0,53.2127,53.2209,53.1963,53.2127,82817.0
2017-10-20 14:40:00,64.92,64.97,64.91,64.95,90208.0,53.2127,53.2537,53.2045,53.2373,90208.0
2017-10-20 14:50:00,64.95,64.99,64.94,64.96,65225.0,53.2373,53.2701,53.2291,53.2455,65225.0
2017-10-20 15:00:00,64.96,64.98,64.94,64.95,157548.0,53.2455,53.2619,53.2291,53.2373,157548.0
2017-10-20 15:10:00,64.95,64.99,64.94,64.97,306851.0,53.2373,53.2701,53.2291,53.2537,306851.0
2017-10-20 15:20:00,64.97,64.99,64.93,64.95,74912.0,53.2537,53.2701,53.2209,53.2373,74912.0
2017-10-20 15:30:00,64.96,64.98,64.95,64.97,63964.0,53.2455,53.2619,53.2373,53.2537,63964.0
2017-10-20 15:40:00,64.97,64.97,64.92,64.94,141255.0,53.2537,53.2537,53.2127,53.2291,141255.0
2017-10-20 15:50:00,64.93,64.96,64.84,64.87,684988.0,53.2209,53.2455,53.1471,53.1717,684988.0
2017-10-23 09:30:00,65.16,65.32,64.94,65.17,189298.0,53.4094,53.5406,53.2291,53.4176,189298.0
2017-10-23 09:40:00,65.16,65.23,65.02,65.18,116025.0,53.4094,53.4668,53.2947,53.4258,116025.0
2017-10-23 09:50:00,65.19,65.35,65.16,65.23,88154.0,53.434,53.5652,53.4094,53.4668,88154.0
2017-10-23 10:00:00,65.23,65.33,65.18,65.26,76234.0,53.4668,53.5488,53.4258,53.4914,76234.0
2017-10-23 10:10:00,65.27,65.28,65.17,65.17,125805.0,53.4996,53.5078,53.4176,53.4176,125805.0
2017-10-23 10:20:00,65.17,65.23,65.17,65.21,84870.0,53.4176,53.4668,53.4176,53.4504,84870.0
2017-10-23 10:30:00,65.21,65.35,65.2,65.3,165832.0,53.4504,53.5652,53.4422,53.5242,165832.0
2017-10-23 10:40:00,65.29,65.3,65.11,65.21,121470.0,53.516,53.5242,53.3684,53.4504,121470.0
2017-10-23 10:50:00,65.2,65.22,65.13,65.19,55064.0,53.4422,53.4586,53.3848,53.434,55064.0
2017-10-23 11:00:00,65.19,65.21,65.07,65.09,57424.0,53.434,53.4504,53.3356,53.352,57424.0
2017-10-23 11:10:00,65.1,65.13,65.04,65.12,68919.0,53.3602,53.3848,53.3111,53.3766,68919.0
2017-10-23 11:20:00,65.12,65.14,65.07,65.13,64995.0,53.3766,53.393,53.3356,53.3848,64995.0
2017-10-23 11:30:00,65.12,65.12,64.98,64.98,53321.0,53.3766,53.3766,53.2619,53.2619,53321.0
2017-10-23 11:40:00,64.98,65.0,64.92,64.99,37877.0,53.2619,53.2783,53.2127,53.2701,37877.0
2017-10-23 11:50:00,64.98,64.99,64.94,64.96,42524.0,53.2619,53.2701,53.2291,53.2455,42524.0
2017-10-23 12:00:00,64.96,64.99,64.87,64.9,96649.0,53.2455,53.2701,53.1717,53.1963,96649.0
2017-10-23 12:10:00,64.89,64.92,64.87,64.92,37791.0,53.1881,53.2127,53.1717,53.2127,37791.0
2017-10-23 12:20:00,64.91,64.92,64.89,64.91,24212.0,53.2045,53.2127,53.1881,53.2045,24212.0
2017-10-23 12:30:00,64.9,64.96,64.89,64.92,53560.0,53.1963,53.2455,53.1881,53.2127,53560.0
2017-10-23 12:40:00,64.92,64.98,64.91,64.94,36494.0,53.2127,53.2619,53.2045,53.2291,36494.0
2017-10-23 12:50:00,64.95,64.97,64.89,64.89,40096.0,53.2373,53.2537,53.1881,53.1881,40096.0
2017-10-23 13:00:00,64.89,64.93,64.89,64.92,61708.0,53.1881,53.2209,53.1881,53.2127,61708.0
2017-10-23 13:10:00,64.93,65.02,64.92,64.95,63426.0,53.2209,53.2947,53.2127,53.2373,63426.0
2017-10-23 13:20:00,64.96,64.98,64.94,64.94,16129.0,53.2455,53.2619,53.2291,53.2291,16129.0
2017-10-23 13:30:00,64.94,64.98,64.93,64.94,49647.0,53.2291,53.2619,53.2209,53.2291,49647.0
2017-10-23 13:40:00,64.94,64.97,64.92,64.94,36743.0,53.2291,53.2537,53.2127,53.2291,36743.0
2017-10-23 13:50:00,64.93,64.97,64.92,64.95,47898.0,53.2209,53.2537,53.2127,53.2373,47898.0
2017-10-23 14:00:00,64.95,64.99,64.94,64.98,37238.0,53.2373,53.2701,53.2291,53.2619,37238.0
2017-10-23 14:10:00,64.98,65.0,64.96,65.0,44216.0,53.2619,53.2783,53.2455,53.2783,44216.0
2017-10-23 14:20:00,65.0,65.0,64.97,64.98,35183.0,53.2783,53.2783,53.2537,53.2619,35183.0
2017-10-23 14:30:00,64.98,64.99,64.96,64.96,54897.0,53.2619,53.2701,53.2455,53.2455,54897.0
2017-10-23 14:40:00,64.97,64.97,64.92,64.93,58547.0,53.2537,53.2537,53.2127,53.2209,58547.0
2017-10-23 14:50:00,64.92,64.94,64.9,64.92,62520.0,53.2127,53.2291,53.1963,53.2127,62520.0
2017-10-23 15:00:00,64.92,64.94,64.88,64.89,60760.0,53.2127,53.2291,53.1799,53.1881,60760.0
2017-10-23 15:10:00,64.9,64.92,64.87,64.89,77554.0,53.1963,53.2127,53.1717,53.1881,77554.0
2017-10-23 15:20:00,64.89,64.9,64.84,64.87,70630.0,53.1881,53.1963,53.1471,53.1717,70630.0
2017-10-23 15:30:00,64.87,64.92,64.81,64.83,74653.0,53.1717,53.2127,53.1225,53.1389,74653.0
2017-10-23 15:40:00,64.83,64.87,64.82,64.82,82127.0,53.1389,53.1717,53.1307,53.1307,82127.0
2017-10-23 15:50:00,64.82,64.96,64.8,64.95,355101.0,53.1307,53.2455,53.1143,53.2373,355101.0
2017-10-24 09:30:00,65.02,65.19,64.97,64.98,110039.0,53.2947,53.434,53.2537,53.2619,110039.0
2017-10-24 09:40:00,64.98,65.08,64.96,65.08,66743.0,53.2619,53.3438,53.2455,53.3438,66743.0
2017-10-24 09:50:00,65.08,65.09,64.91,64.91,62009.0,53.3438,53.352,53.2045,53.2045,62009.0
2017-10-24 10:00:00,64.9,65.0,64.85,64.97,26574.0,53.1963,53.2783,53.1553,53.2537,26574.0
2017-10-24 10:10:00,64.98,65.01,64.93,64.95,43941.0,53.2619,53.2865,53.2209,53.2373,43941.0
2017-10-24 10:20:00,64.95,65.01,64.89,64.99,48130.0,53.2373,53.2865,53.1881,53.2701,48130.0
2017-10-24 10:30:00,65.0,65.01,64.92,64.97,50439.0,53.2783,53.2865,53.2127,53.2537,50439.0
2017-10-24 10:40:00,64.97,65.03,64.96,64.99,112277.0,53.2537,53.3029,53.2455,53.2701,112277.0
2017-10-24 10:50:00,65.0,65.07,64.99,65.01,61089.0,53.2783,53.3356,53.2701,53.2865,61089.0
2017-10-24 11:00:00,65.01,65.12,65.01,65.05,52733.0,53.2865,53.3766,53.2865,53.3193,52733.0
2017-10-24 11:10:00,65.04,65.07,65.02,65.05,39838.0,53.3111,53.3356,53.2947,53.3193,39838.0
2017-10-24 11:20:00,65.05,65.13,65.02,65.02,53197.0,53.3193,53.3848,53.2947,53.2947,53197.0
2017-10-24 11:30:00,65.02,65.05,64.98,65.01,39064.0,53.2947,53.3193,53.2619,53.2865,39064.0
2017-10-24 11:40:00,65.02,65.05,65.01,65.03,44641.0,53.2947,53.3193,53.2865,53.3029,44641.0
2017-10-24 11:50:00,65.04,65.1,65.04,65.08,32492.0,53.3111,53.3602,53.3111,53.3438,32492.0
2017-10-24 12:00:00,65.08,65.1,65.03,65.05,34640.0,53.3438,53.3602,53.3029,53.3193,34640.0
2017-10-24 12:10:00,65.06,65.06,65.01,65.04,23764.0,53.3275,53.3275,53.2865,53.3111,23764.0
2017-10-24 12:20:00,65.04,65.09,65.04,65.05,25699.0,53.3111,53.352,53.3111,53.3193,25699.0
2017-10-24 12:30:00,65.05,65.07,65.04,65.04,17316.0,53.3193,53.3356,53.3111,53.3111,17316.0
2017-10-24 12:40:00,65.05,65.05,64.98,64.98,33281.0,53.3193,53.3193,53.2619,53.2619,33281.0
2017-10-24 12:50:00,64.99,65.01,64.93,64.94,44160.0,53.2701,53.2865,53.2209,53.2291,44160.0
2017-10-24 13:00:00,64.94,64.97,64.91,64.95,20811.0,53.2291,53.2537,53.2045,53.2373,20811.0
2017-10-24 13:10:00,64.96,65.0,64.94,64.98,33027.0,53.2455,53.2783,53.2291,53.2619,33027.0
2017-10-24 13:20:00,64.98,65.01,64.91,64.92,29944.0,53.2619,53.2865,53.2045,53.2127,29944.0
2017-10-24 13:30:00,64.91,64.92,64.84,64.85,27990.0,53.2045,53.2127,53.1471,53.1553,27990.0
2017-10-24 13:40:00,64.84,64.87,64.83,64.83,11500.0,53.1471,53.1717,53.1389,53.1389,11500.0
2017-10-24 13:50:00,64.83,64.84,64.8,64.83,27534.0,53.1389,53.1471,53.1143,53.1389,27534.0
2017-10-24 14:00:00,64.82,64.88,64.81,64.87,19574.0,53.1307,53.1799,53.1225,53.1717,19574.0
2017-10-24 14:10:00,64.87,64.98,64.86,64.96,45117.0,53.1717,53.2619,53.1635,53.2455,45117.0
2017-10-24 14:20:00,64.97,65.01,64.96,65.0,34337.0,53.2537,53.2865,53.2455,53.2783,34337.0
2017-10-24 14:30:00,65.0,65.02,64.98,65.02,60956.0,53.2783,53.2947,53.2619,53.2947,60956.0
2017-10-24 14:40:00,65.02,65.08,65.02,65.06,100552.0,53.2947,53.3438,53.2947,53.3275,100552.0
2017-10-24 14:50:00,65.06,65.07,64.97,65.02,165175.0,53.3275,53.3356,53.2537,53.2947,165175.0
2017-10-24 15:00:00,65.03,65.12,64.99,65.04,132101.0,53.3029,53.3766,53.2701,53.3111,132101.0
2017-10-24 15:10:00,65.04,65.11,65.04,65.09,76667.0,53.3111,53.3684,53.3111,53.352,76667.0
2017-10-24 15:20:00,65.09,65.11,65.02,65.04,167617.0,53.352,53.3684,53.2947,53.3111,167617.0
2017-10-24 15:30:00,65.04,65.08,65.03,65.08,164992.0,53.3111,53.3438,53.3029,53.3438,164992.0
2017-10-24 15:40:00,65.08,65.08,65.01,65.06,285584.0,53.3438,53.3438,53.2865,53.3275,285584.0
2017-10-24 15:50:00,65.05,65.13,65.02,65.13,471335.0,53.3193,53.3848,53.2947,53.3848,471335.0
2017-10-25 09:30:00,65.18,65.24,65.06,65.07,99925.0,53.4258,53.475,53.3275,53.3356,99925.0
2017-10-25 09:40:00,65.08,65.25,65.07,65.19,104341.0,53.3438,53.4832,53.3356,53.434,104341.0
2017-10-25 09:50:00,65.18,65.29,65.12,65.29,69221.0,53.4258,53.516,53.3766,53.516,69221.0
2017-10-25 10:00:00,65.3,65.38,65.25,65.28,103581.0,53.5242,53.5897,53.4832,53.5078,103581.0
2017-10-25 10:10:00,65.28,65.33,65.11,65.14,109747.0,53.5078,53.5488,53.3684,53.393,109747.0
2017-10-25 10:20:00,65.14,65.15,64.92,65.0,112740.0,53.393,53.4012,53.2127,53.2783,112740.0
2017-10-25 10:30:00,65.0,65.06,64.93,64.97,211072.0,53.2783,53.3275,53.2209,53.2537,211072.0
2017-10-25 10:40:00,64.96,65.15,64.94,65.13,67699.0,53.2455,53.4012,53.2291,53.3848,67699.0
2017-10-25 10:50:00,65.12,65.15,65.05,65.08,79773.0,53.3766,53.4012,53.3193,53.3438,79773.0
2017-10-25 11:00:00,65.08,65.08,64.92,64.96,59318.0,53.3438,53.3438,53.2127,53.2455,59318.0
2017-10-25 11:10:00,64.97,65.08,64.97,65.02,50565.0,53.2537,53.3438,53.2537,53.2947,50565.0
2017-10-25 11:20:00,65.03,65.19,64.97,65.12,91772.0,53.3029,53.434,53.2537,53.3766,91772.0
2017-10-25 11:30:00,65.11,65.21,65.1,65.17,43653.0,53.3684,53.4504,53.3602,53.4176,43653.0
2017-10-25 11:40:00,65.17,65.25,65.16,65.19,57379.0,53.4176,53.4832,53.4094,53.434,57379.0
2017-10-25 11:50:00,65.19,65.19,65.07,65.16,41749.0,53.434,53.434,53.3356,53.4094,41749.0
2017-10-25 12:00:00,65.14,65.18,65.03,65.11,61147.0,53.393,53.4258,53.3029,53.3684,61147.0
2017-10-25 12:10:00,65.12,65.12,64.94,64.96,45080.0,53.3766,53.3766,53.2291,53.2455,45080.0
2017-10-25 12:20:00,64.97,65.0,64.89,64.89,85091.0,53.2537,53.2783,53.1881,53.1881,85091.0
2017-10-25 12:30:00,64.89,64.97,64.86,64.88,74502.0,53.1881,53.2537,53.1635,53.1799,74502.0
2017-10-25 12:40:00,64.88,64.98,64.88,64.96,62412.0,53.1799,53.2619,53.1799,53.2455,62412.0
2017-10-25 12:50:00,64.96,65.01,64.92,64.97,26316.0,53.2455,53.2865,53.2127,53.2537,26316.0
2017-10-25 13:00:00,64.97,64.99,64.88,64.91,39285.0,53.2537,53.2701,53.1799,53.2045,39285.0
2017-10-25 13:10:00,64.91,65.0,64.9,64.98,39779.0,53.2045,53.2783,53.1963,53.2619,39779.0
2017-10-25 13:20:00,64.97,65.0,64.9,64.9,52882.0,53.2537,53.2783,53.1963,53.1963,52882.0
2017-10-25 13:30:00,64.9,65.0,64.9,65.0,46763.0,53.1963,53.2783,53.1963,53.2783,46763.0
2017-10-25 13:40:00,65.0,65.0,64.89,64.94,68303.0,53.2783,53.2783,53.1881,53.2291,68303.0
2017-10-25 13:50:00,64.95,65.05,64.94,64.99,31756.0,53.2373,53.3193,53.2291,53.2701,31756.0
2017-10-25 14:00:00,65.0,65.12,64.98,65.09,62062.0,53.2783,53.3766,53.2619,53.352,62062.0
2017-10-25 14:10:00,65.09,65.11,65.06,65.09,57199.0,53.352,53.3684,53.3275,53.352,57199.0
2017-10-25 14:20:00,65.09,65.11,65.06,65.07,46265.0,53.352,53.3684,53.3275,53.3356,46265.0
2017-10-25 14:30:00,65.07,65.08,64.99,65.01,32575.0,53.3356,53.3438,53.2701,53.2865,32575.0
2017-10-25 14:40:00,65.03,65.04,64.95,64.98,29812.0,53.3029,53.3111,53.2373,53.2619,29812.0
2017-10-25 14:50:00,64.98,65.11,64.96,65.05,70120.0,53.2619,53.3684,53.2455,53.3193,70120.0
2017-10-25 15:00:00,65.05,65.1,65.03,65.06,42694.0,53.3193,53.3602,53.3029,53.3275,42694.0
2017-10-25 15:10:00,65.06,65.09,65.03,65.06,29088.0,53.3275,53.352,53.3029,53.3275,29088.0
2017-10-25 15:20:00,65.06,65.11,65.04,65.07,66789.0,53.3275,53.3684,53.3111,53.3356,66789.0
2017-10-25 15:30:00,65.06,65.11,65.03,65.04,68476.0,53.3275,53.3684,53.3029,53.3111,68476.0
2017-10-25 15:40:00,65.03,65.06,64.93,64.97,119502.0,53.3029,53.3275,53.2209,53.2537,119502.0
2017-10-25 15:50:00,64.97,65.13,64.95,65.1,387648.0,53.2537,53.3848,53.2373,53.3602,387648.0
2017-10-26 09:30:00,65.43,65.45,65.24,65.25,81474.0,53.6307,53.6471,53.475,53.4832,81474.0
2017-10-26 09:40:00,65.23,65.36,65.2,65.23,56448.0,53.4668,53.5734,53.4422,53.4668,56448.0
2017-10-26 09:50:00,65.23,65.27,65.12,65.19,59976.0,53.4668,53.4996,53.3766,53.434,59976.0
2017-10-26 10:00:00,65.18,65.18,65.08,65.1,81417.0,53.4258,53.4258,53.3438,53.3602,81417.0
2017-10-26 10:10:00,65.1,65.23,65.09,65.14,51898.0,53.3602,53.4668,53.352,53.393,51898.0
2017-10-26 10:20:00,65.14,65.22,65.1,65.22,41171.0,53.393,53.4586,53.3602,53.4586,41171.0
2017-10-26 10:30:00,65.22,65.22,65.09,65.1,49241.0,53.4586,53.4586,53.352,53.3602,49241.0
2017-10-26 10:40:00,65.11,65.19,65.1,65.15,36368.0,53.3684,53.434,53.3602,53.4012,36368.0
2017-10-26 10:50:00,65.15,65.2,65.12,65.18,36056.0,53.4012,53.4422,53.3766,53.4258,36056.0
2017-10-26 11:00:00,65.18,65.28,65.18,65.2,77612.0,53.4258,53.5078,53.4258,53.4422,77612.0
2017-10-26 11:10:00,65.2,65.23,65.07,65.13,51464.0,53.4422,53.4668,53.3356,53.3848,51464.0
2017-10-26 11:20:00,65.14,65.15,64.88,64.89,156663.0,53.393,53.4012,53.1799,53.1881,156663.0
2017-10-26 11:30:00,64.89,64.96,64.82,64.83,69754.0,53.1881,53.2455,53.1307,53.1389,69754.0
2017-10-26 11:40:00,64.82,64.82,64.72,64.73,72871.0,53.1307,53.1307,53.0488,53.057,72871.0
2017-10-26 11:50:00,64.72,64.73,64.5,64.55,144456.0,53.0488,53.057,52.8684,52.9094,144456.0
2017-10-26 12:00:00,64.55,64.55,64.43,64.5,134303.0,52.9094,52.9094,52.8111,52.8684,134303.0
2017-10-26 12:10:00,64.51,64.59,64.47,64.56,151683.0,52.8766,52.9422,52.8438,52.9176,151683.0
2017-10-26 12:20:00,64.56,64.77,64.54,64.77,134203.0,52.9176,53.0897,52.9012,53.0897,134203.0
2017-10-26 12:30:00,64.77,64.81,64.63,64.68,58915.0,53.0897,53.1225,52.975,53.016,58915.0
2017-10-26 12:40:00,64.68,64.68,64.54,64.58,61363.0,53.016,53.016,52.9012,52.934,61363.0
2017-10-26 12:50:00,64.59,64.7,64.58,64.69,49755.0,52.9422,53.0324,52.934,53.0242,49755.0
2017-10-26 13:00:00,64.68,64.79,64.67,64.76,73001.0,53.016,53.1061,53.0078,53.0816,73001.0
2017-10-26 13:10:00,64.76,64.96,64.76,64.95,40279.0,53.0816,53.2455,53.0816,53.2373,40279.0
2017-10-26 13:20:00,64.95,64.97,64.89,64.92,67954.0,53.2373,53.2537,53.1881,53.2127,67954.0
2017-10-26 13:30:00,64.92,65.01,64.92,64.99,40053.0,53.2127,53.2865,53.2127,53.2701,40053.0
2017-10-26 13:40:00,65.0,65.04,64.98,65.0,57656.0,53.2783,53.3111,53.2619,53.2783,57656.0
2017-10-26 13:50:00,65.0,65.05,64.97,65.03,47172.0,53.2783,53.3193,53.2537,53.3029,47172.0
2017-10-26 14:00:00,65.03,65.05,64.99,65.05,68640.0,53.3029,53.3193,53.2701,53.3193,68640.0
2017-10-26 14:10:00,65.05,65.14,65.04,65.13,81022.0,53.3193,53.393,53.3111,53.3848,81022.0
2017-10-26 14:20:00,65.12,65.15,65.07,65.07,78866.0,53.3766,53.4012,53.3356,53.3356,78866.0
2017-10-26 14:30:00,65.07,65.07,64.98,65.0,62072.0,53.3356,53.3356,53.2619,53.2783,62072.0
2017-10-26 14:40:00,65.0,65.03,64.98,65.03,87229.0,53.2783,53.3029,53.2619,53.3029,87229.0
2017-10-26 14:50:00,65.03,65.04,64.95,64.95,51720.0,53.3029,53.3111,53.2373,53.2373,51720.0
2017-10-26 15:00:00,64.95,64.99,64.94,64.98,118580.0,53.2373,53.2701,53.2291,53.2619,118580.0
2017-10-26 15:10:00,64.98,65.11,64.98,65.09,115413.0,53.2619,53.3684,53.2619,53.352,115413.0
2017-10-26 15:20:00,65.09,65.12,65.07,65.07,100301.0,53.352,53.3766,53.3356,53.3356,100301.0
2017-10-26 15:30:00,65.07,65.13,64.99,64.99,114507.0,53.3356,53.3848,53.2701,53.2701,114507.0
2017-10-26 15:40:00,64.99,64.99,64.89,64.89,158707.0,53.2701,53.2701,53.1881,53.1881,158707.0
2017-10-26 15:50:00,64.89,64.91,64.84,64.85,342873.0,53.1881,53.2045,53.1471,53.1553,342873.0
2017-10-27 09:30:00,64.76,64.89,64.45,64.48,95566.0,53.0816,53.1881,52.8275,52.852,95566.0
2017-10-27 09:40:00,64.49,64.56,64.31,64.31,63731.0,52.8602,52.9176,52.7127,52.7127,63731.0
2017-10-27 09:50:00,64.31,64.32,64.17,64.25,89751.0,52.7127,52.7209,52.5979,52.6635,89751.0
2017-10-27 10:00:00,64.27,64.37,64.17,64.2,105442.0,52.6799,52.7619,52.5979,52.6225,105442.0
2017-10-27 10:10:00,64.2,64.22,63.97,64.18,104289.0,52.6225,52.6389,52.434,52.6061,104289.0
2017-10-27 10:20:00,64.2,64.4,64.14,64.39,50502.0,52.6225,52.7865,52.5734,52.7783,50502.0
2017-10-27 10:30:00,64.38,64.39,64.28,64.33,42703.0,52.7701,52.7783,52.6881,52.7291,42703.0
2017-10-27 10:40:00,64.32,64.44,64.3,64.43,64179.0,52.7209,52.8193,52.7045,52.8111,64179.0
2017-10-27 10:50:00,64.44,64.48,64.42,64.48,34153.0,52.8193,52.852,52.8029,52.852,34153.0
2017-10-27 11:00:00,64.48,64.54,64.44,64.49,44327.0,52.852,52.9012,52.8193,52.8602,44327.0
2017-10-27 11:10:00,64.5,64.56,64.47,64.53,42532.0,52.8684,52.9176,52.8438,52.893,42532.0
2017-10-27 11:20:00,64.53,64.55,64.35,64.36,80972.0,52.893,52.9094,52.7455,52.7537,80972.0
2017-10-27 11:30:00,64.36,64.42,64.35,64.41,75874.0,52.7537,52.8029,52.7455,52.7947,75874.0
2017-10-27 11:40:00,64.41,64.47,64.39,64.4,34789.0,52.7947,52.8438,52.7783,52.7865,34789.0
2017-10-27 11:50:00,64.4,64.44,64.33,64.4,31081.0,52.7865,52.8193,52.7291,52.7865,31081.0
2017-10-27 12:00:00,64.42,64.53,64.41,64.49,43969.0,52.8029,52.893,52.7947,52.8602,43969.0
2017-10-27 12:10:00,64.48,64.48,64.35,64.37,53532.0,52.852,52.852,52.7455,52.7619,53532.0
2017-10-27 12:20:00,64.37,64.37,64.29,64.32,59092.0,52.7619,52.7619,52.6963,52.7209,59092.0
2017-10-27 12:30:00,64.32,64.39,64.31,64.34,17620.0,52.7209,52.7783,52.7127,52.7373,17620.0
2017-10-27 12:40:00,64.35,64.43,64.35,64.42,44459.0,52.7455,52.8111,52.7455,52.8029,44459.0
2017-10-27 12:50:00,64.42,64.49,64.41,64.43,16728.0,52.8029,52.8602,52.7947,52.8111,16728.0
2017-10-27 13:00:00,64.43,64.43,64.35,64.37,37276.0,52.8111,52.8111,52.7455,52.7619,37276.0
2017-10-27 13:10:00,64.37,64.39,64.35,64.37,15793.0,52.7619,52.7783,52.7455,52.7619,15793.0
2017-10-27 13:20:00,64.37,64.38,64.32,64.34,35751.0,52.7619,52.7701,52.7209,52.7373,35751.0
2017-10-27 13:30:00,64.33,64.36,64.27,64.28,71729.0,52.7291,52.7537,52.6799,52.6881,71729.0
2017-10-27 13:40:00,64.28,64.32,64.28,64.28,28350.0,52.6881,52.7209,52.6881,52.6881,28350.0
2017-10-27 13:50:00,64.28,64.31,64.22,64.3,45670.0,52.6881,52.7127,52.6389,52.7045,45670.0
2017-10-27 14:00:00,64.3,64.31,64.21,64.23,72181.0,52.7045,52.7127,52.6307,52.6471,72181.0
2017-10-27 14:10:00,64.23,64.41,64.19,64.38,189215.0,52.6471,52.7947,52.6143,52.7701,189215.0
2017-10-27 14:20:00,64.38,64.45,64.34,64.34,66643.0,52.7701,52.8275,52.7373,52.7373,66643.0
2017-10-27 14:30:00,64.34,64.36,64.32,64.34,39545.0,52.7373,52.7537,52.7209,52.7373,39545.0
2017-10-27 14:40:00,64.34,64.35,64.29,64.3,43563.0,52.7373,52.7455,52.6963,52.7045,43563.0
2017-10-27 14:50:00,64.3,64.36,64.28,64.31,98391.0,52.7045,52.7537,52.6881,52.7127,98391.0
2017-10-27 15:00:00,64.31,64.41,64.28,64.38,510237.0,52.7127,52.7947,52.6881,52.7701,510237.0
2017-10-27 15:10:00,64.38,64.44,64.37,64.39,64746.0,52.7701,52.8193,52.7619,52.7783,64746.0
2017-10-27 15:20:00,64.39,64.48,64.37,64.47,51910.0,52.7783,52.852,52.7619,52.8438,51910.0
2017-10-27 15:30:00,64.47,64.49,64.41,64.48,90811.0,52.8438,52.8602,52.7947,52.852,90811.0
2017-10-27 15:40:00,64.49,64.54,64.46,64.51,179199.0,52.8602,52.9012,52.8357,52.8766,179199.0
2017-10-27 15:50:00,64.52,64.56,64.47,64.56,421769.0,52.8848,52.9176,52.8438,52.9176,421769.0
2017-10-30 09:30:00,64.01,64.35,64.01,64.22,126025.0,52.4668,52.7455,52.4668,52.6389,126025.0
2017-10-30 09:40:00,64.2,64.39,64.14,64.15,95172.0,52.6225,52.7783,52.5734,52.5816,95172.0
2017-10-30 09:50:00,64.16,64.22,64.13,64.19,35834.0,52.5898,52.6389,52.5652,52.6143,35834.0
2017-10-30 10:00:00,64.19,64.29,64.17,64.18,82828.0,52.6143,52.6963,52.5979,52.6061,82828.0
2017-10-30 10:10:00,64.18,64.37,64.17,64.34,121919.0,52.6061,52.7619,52.5979,52.7373,121919.0
2017-10-30 10:20:00,64.35,64.59,64.33,64.59,130739.0,52.7455,52.9422,52.7291,52.9422,130739.0
2017-10-30 10:30:00,64.6,64.69,64.57,64.63,119202.0,52.9504,53.0242,52.9258,52.975,119202.0
2017-10-30 10:40:00,64.63,64.77,64.63,64.7,54791.0,52.975,53.0897,52.975,53.0324,54791.0
2017-10-30 10:50:00,64.69,64.85,64.68,64.8,88384.0,53.0242,53.1553,53.016,53.1143,88384.0
2017-10-30 11:00:00,64.79,64.96,64.79,64.9,131151.0,53.1061,53.2455,53.1061,53.1963,131151.0
2017-10-30 11:10:00,64.91,64.99,64.89,64.91,70981.0,53.2045,53.2701,53.1881,53.2045,70981.0
2017-10-30 11:20:00,64.91,64.94,64.84,64.86,103265.0,53.2045,53.2291,53.1471,53.1635,103265.0
2017-10-30 11:30:00,64.86,64.91,64.84,64.89,139052.0,53.1635,53.2045,53.1471,53.1881,139052.0
2017-10-30 11:40:00,64.9,64.91,64.79,64.84,80824.0,53.1963,53.2045,53.1061,53.1471,80824.0
2017-10-30 11:50:00,64.84,64.84,64.8,64.84,35765.0,53.1471,53.1471,53.1143,53.1471,35765.0
2017-10-30 12:00:00,64.84,64.86,64.81,64.82,38543.0,53.1471,53.1635,53.1225,53.1307,38543.0
2017-10-30 12:10:00,64.81,64.85,64.79,64.81,80099.0,53.1225,53.1553,53.1061,53.1225,80099.0
2017-10-30 12:20:00,64.82,64.82,64.73,64.73,117629.0,53.1307,53.1307,53.057,53.057,117629.0
2017-10-30 12:30:00,64.74,64.75,64.61,64.63,32097.0,53.0652,53.0734,52.9586,52.975,32097.0
2017-10-30 12:40:00,64.62,64.7,64.61,64.65,21295.0,52.9668,53.0324,52.9586,52.9914,21295.0
2017-10-30 12:50:00,64.65,64.7,64.64,64.69,47402.0,52.9914,53.0324,52.9832,53.0242,47402.0
2017-10-30 13:00:00,64.69,64.82,64.67,64.81,77878.0,53.0242,53.1307,53.0078,53.1225,77878.0
2017-10-30 13:10:00,64.81,64.86,64.8,64.81,36415.0,53.1225,53.1635,53.1143,53.1225,36415.0
2017-10-30 13:20:00,64.81,64.87,64.79,64.86,36468.0,53.1225,53.1717,53.1061,53.1635,36468.0
2017-10-30 13:30:00,64.86,64.88,64.76,64.78,31478.0,53.1635,53.1799,53.0816,53.0979,31478.0
2017-10-30 13:40:00,64.77,64.86,64.76,64.85,45186.0,53.0897,53.1635,53.0816,53.1553,45186.0
2017-10-30 13:50:00,64.85,64.86,64.79,64.82,38997.0,53.1553,53.1635,53.1061,53.1307,38997.0
2017-10-30 14:00:00,64.81,64.81,64.77,64.77,32519.0,53.1225,53.1225,53.0897,53.0897,32519.0
2017-10-30 14:10:00,64.77,64.78,64.69,64.77,57955.0,53.0897,53.0979,53.0242,53.0897,57955.0
2017-10-30 14:20:00,64.77,64.78,64.73,64.76,39686.0,53.0897,53.0979,53.057,53.0816,39686.0
2017-10-30 14:30:00,64.76,64.81,64.75,64.79,48195.0,53.0816,53.1225,53.0734,53.1061,48195.0
2017-10-30 14:40:00,64.79,64.93,64.77,64.9,97455.0,53.1061,53.2209,53.0897,53.1963,97455.0
2017-10-30 14:50:00,64.9,64.92,64.85,64.86,36483.0,53.1963,53.2127,53.1553,53.1635,36483.0
2017-10-30 15:00:00,64.87,64.93,64.82,64.88,116494.0,53.1717,53.2209,53.1307,53.1799,116494.0
2017-10-30 15:10:00,64.87,64.87,64.76,64.78,43122.0,53.1717,53.1717,53.0816,53.0979,43122.0
2017-10-30 15:20:00,64.78,64.79,64.7,64.75,58408.0,53.0979,53.1061,53.0324,53.0734,58408.0
2017-10-30 15:30:00,64.75,64.78,64.71,64.78,50610.0,53.0734,53.0979,53.0406,53.0979,50610.0
2017-10-30 15:40:00,64.78,64.82,64.73,64.76,142345.0,53.0979,53.1307,53.057,53.0816,142345.0
2017-10-30 15:50:00,64.77,64.84,64.73,64.76,473166.0,53.0897,53.1471,53.057,53.0816,473166.0
2017-10-31 09:30:00,64.68,64.76,64.44,64.65,59944.0,53.016,53.0816,52.8193,52.9914,59944.0
2017-10-31 09:40:00,64.64,64.7,64.56,64.66,52925.0,52.9832,53.0324,52.9176,52.9996,52925.0
2017-10-31 09:50:00,64.67,64.82,64.66,64.67,61044.0,53.0078,53.1307,52.9996,53.0078,61044.0
2017-10-31 10:00:00,64.68,64.76,64.66,64.66,98787.0,53.016,53.0816,52.9996,52.9996,98787.0
2017-10-31 10:10:00,64.66,64.71,64.65,64.67,63928.0,52.9996,53.0406,52.9914,53.0078,63928.0
2017-10-31 10:20:00,64.68,64.95,64.67,64.91,145801.0,53.016,53.2373,53.0078,53.2045,145801.0
2017-10-31 10:30:00,64.92,64.94,64.77,64.81,39928.0,53.2127,53.2291,53.0897,53.1225,39928.0
2017-10-31 10:40:00,64.82,64.82,64.71,64.77,29412.0,53.1307,53.1307,53.0406,53.0897,29412.0
2017-10-31 10:50:00,64.77,64.83,64.76,64.78,35583.0,53.0897,53.1389,53.0816,53.0979,35583.0
2017-10-31 11:00:00,64.79,64.79,64.76,64.79,37451.0,53.1061,53.1061,53.0816,53.1061,37451.0
2017-10-31 11:10:00,64.78,64.91,64.78,64.87,136517.0,53.0979,53.2045,53.0979,53.1717,136517.0
2017-10-31 11:20:00,64.87,64.89,64.83,64.83,19934.0,53.1717,53.1881,53.1389,53.1389,19934.0
2017-10-31 11:30:00,64.83,64.85,64.79,64.79,35555.0,53.1389,53.1553,53.1061,53.1061,35555.0
2017-10-31 11:40:00,64.79,64.83,64.76,64.78,49539.0,53.1061,53.1389,53.0816,53.0979,49539.0
2017-10-31 11:50:00,64.77,64.82,64.76,64.79,31894.0,53.0897,53.1307,53.0816,53.1061,31894.0
2017-10-31 12:00:00,64.79,64.8,64.76,64.78,57110.0,53.1061,53.1143,53.0816,53.0979,57110.0
2017-10-31 12:10:00,64.79,64.84,64.78,64.79,27760.0,53.1061,53.1471,53.0979,53.1061,27760.0
2017-10-31 12:20:00,64.79,64.8,64.75,64.76,31914.0,53.1061,53.1143,53.0734,53.0816,31914.0
2017-10-31 12:30:00,64.76,64.77,64.67,64.69,49217.0,53.0816,53.0897,53.0078,53.0242,49217.0
2017-10-31 12:40:00,64.68,64.71,64.67,64.69,21991.0,53.016,53.0406,53.0078,53.0242,21991.0
2017-10-31 12:50:00,64.7,64.72,64.66,64.67,35085.0,53.0324,53.0488,52.9996,53.0078,35085.0
2017-10-31 13:00:00,64.68,64.7,64.65,64.69,39317.0,53.016,53.0324,52.9914,53.0242,39317.0
2017-10-31 13:10:00,64.69,64.71,64.68,64.7,14512.0,53.0242,53.0406,53.016,53.0324,14512.0
2017-10-31 13:20:00,64.69,64.7,64.65,64.66,16936.0,53.0242,53.0324,52.9914,52.9996,16936.0
2017-10-31 13:30:00,64.67,64.68,64.64,64.68,36624.0,53.0078,53.016,52.9832,53.016,36624.0
2017-10-31 13:40:00,64.68,64.77,64.68,64.75,21125.0,53.016,53.0897,53.016,53.0734,21125.0
2017-10-31 13:50:00,64.75,64.75,64.71,64.71,15207.0,53.0734,53.0734,53.0406,53.0406,15207.0
2017-10-31 14:00:00,64.71,64.71,64.62,64.66,65243.0,53.0406,53.0406,52.9668,52.9996,65243.0
2017-10-31 14:10:00,64.65,64.73,64.64,64.68,50115.0,52.9914,53.057,52.9832,53.016,50115.0
2017-10-31 14:20:00,64.68,64.72,64.67,64.7,15209.0,53.016,53.0488,53.0078,53.0324,15209.0
2017-10-31 14:30:00,64.71,64.71,64.66,64.66,29825.0,53.0406,53.0406,52.9996,52.9996,29825.0
2017-10-31 14:40:00,64.66,64.69,64.64,64.69,29864.0,52.9996,53.0242,52.9832,53.0242,29864.0
2017-10-31 14:50:00,64.69,64.71,64.64,64.67,42410.0,53.0242,53.0406,52.9832,53.0078,42410.0
2017-10-31 15:00:00,64.67,64.72,64.66,64.69,43649.0,53.0078,53.0488,52.9996,53.0242,43649.0
2017-10-31 15:10:00,64.67,64.7,64.63,64.64,65928.0,53.0078,53.0324,52.975,52.9832,65928.0
2017-10-31 15:20:00,64.64,64.69,64.61,64.65,103530.0,52.9832,53.0242,52.9586,52.9914,103530.0
2017-10-31 15:30:00,64.65,64.67,64.59,64.6,67096.0,52.9914,53.0078,52.9422,52.9504,67096.0
2017-10-31 15:40:00,64.6,64.65,64.54,64.55,200288.0,52.9504,52.9914,52.9012,52.9094,200288.0
2017-10-31 15:50:00,64.55,64.64,64.5,64.62,421825.0,52.9094,52.9832,52.8684,52.9668,421825.0
2017-11-01 09:30:00,64.92,65.08,64.71,65.0,70585.0,53.2127,53.3438,53.0406,53.2783,70585.0
2017-11-01 09:40:00,65.0,65.09,65.0,65.06,25457.0,53.2783,53.352,53.2783,53.3275,25457.0
2017-11-01 09:50:00,65.04,65.05,64.96,65.0,36306.0,53.3111,53.3193,53.2455,53.2783,36306.0
2017-11-01 10:00:00,64.99,65.05,64.87,64.99,114296.0,53.2701,53.3193,53.1717,53.2701,114296.0
2017-11-01 10:10:00,64.99,65.07,64.94,65.02,62963.0,53.2701,53.3356,53.2291,53.2947,62963.0
2017-11-01 10:20:00,65.01,65.02,64.87,64.88,39218.0,53.2865,53.2947,53.1717,53.1799,39218.0
2017-11-01 10:30:00,64.87,64.93,64.79,64.91,34234.0,53.1717,53.2209,53.1061,53.2045,34234.0
2017-11-01 10:40:00,64.92,64.97,64.86,64.93,41927.0,53.2127,53.2537,53.1635,53.2209,41927.0
2017-11-01 10:50:00,64.92,65.0,64.67,64.68,101826.0,53.2127,53.2783,53.0078,53.016,101826.0
2017-11-01 11:00:00,64.69,64.82,64.68,64.81,32284.0,53.0242,53.1307,53.016,53.1225,32284.0
2017-11-01 11:10:00,64.81,64.82,64.74,64.77,21777.0,53.1225,53.1307,53.0652,53.0897,21777.0
2017-11-01 11:20:00,64.77,64.86,64.76,64.84,28239.0,53.0897,53.1635,53.0816,53.1471,28239.0
2017-11-01 11:30:00,64.84,64.88,64.76,64.78,37527.0,53.1471,53.1799,53.0816,53.0979,37527.0
2017-11-01 11:40:00,64.77,64.79,64.74,64.79,23956.0,53.0897,53.1061,53.0652,53.1061,23956.0
2017-11-01 11:50:00,64.78,64.79,64.69,64.74,27118.0,53.0979,53.1061,53.0242,53.0652,27118.0
2017-11-01 12:00:00,64.75,64.76,64.72,64.73,17657.0,53.0734,53.0816,53.0488,53.057,17657.0
2017-11-01 12:10:00,64.73,64.74,64.58,64.64,40645.0,53.057,53.0652,52.934,52.9832,40645.0
2017-11-01 12:20:00,64.64,64.67,64.58,64.6,28487.0,52.9832,53.0078,52.934,52.9504,28487.0
2017-11-01 12:30:00,64.61,64.65,64.6,64.61,39992.0,52.9586,52.9914,52.9504,52.9586,39992.0
2017-11-01 12:40:00,64.62,64.63,64.56,64.62,24228.0,52.9668,52.975,52.9176,52.9668,24228.0
2017-11-01 12:50:00,64.62,64.65,64.6,64.64,26350.0,52.9668,52.9914,52.9504,52.9832,26350.0
2017-11-01 13:00:00,64.63,64.65,64.55,64.58,36144.0,52.975,52.9914,52.9094,52.934,36144.0
2017-11-01 13:10:00,64.58,64.59,64.52,64.53,35986.0,52.934,52.9422,52.8848,52.893,35986.0
2017-11-01 13:20:00,64.53,64.59,64.51,64.56,22706.0,52.893,52.9422,52.8766,52.9176,22706.0
2017-11-01 13:30:00,64.58,64.63,64.54,64.54,22026.0,52.934,52.975,52.9012,52.9012,22026.0
2017-11-01 13:40:00,64.55,64.59,64.54,64.56,20097.0,52.9094,52.9422,52.9012,52.9176,20097.0
2017-11-01 13:50:00,64.56,64.68,64.56,64.67,35444.0,52.9176,53.016,52.9176,53.0078,35444.0
2017-11-01 14:00:00,64.66,64.67,64.53,64.54,97778.0,52.9996,53.0078,52.893,52.9012,97778.0
2017-11-01 14:10:00,64.55,64.66,64.53,64.63,60616.0,52.9094,52.9996,52.893,52.975,60616.0
2017-11-01 14:20:00,64.64,64.69,64.59,64.64,60568.0,52.9832,53.0242,52.9422,52.9832,60568.0
2017-11-01 14:30:00,64.65,64.75,64.65,64.67,48098.0,52.9914,53.0734,52.9914,53.0078,48098.0
2017-11-01 14:40:00,64.67,64.77,64.67,64.73,39810.0,53.0078,53.0897,53.0078,53.057,39810.0
2017-11-01 14:50:00,64.73,64.77,64.72,64.75,59257.0,53.057,53.0897,53.0488,53.0734,59257.0
2017-11-01 15:00:00,64.75,64.77,64.66,64.75,103674.0,53.0734,53.0897,52.9996,53.0734,103674.0
2017-11-01 15:10:00,64.75,64.81,64.72,64.72,58779.0,53.0734,53.1225,53.0488,53.0488,58779.0
2017-11-01 15:20:00,64.73,64.82,64.7,64.78,86247.0,53.057,53.1307,53.0324,53.0979,86247.0
2017-11-01 15:30:00,64.79,64.82,64.77,64.8,79988.0,53.1061,53.1307,53.0897,53.1143,79988.0
2017-11-01 15:40:00,64.8,64.82,64.62,64.66,144924.0,53.1143,53.1307,52.9668,52.9996,144924.0
2017-11-01 15:50:00,64.66,64.74,64.64,64.67,310595.0,52.9996,53.0652,52.9832,53.0078,310595.0
2017-11-02 09:30:00,64.58,64.95,64.4,64.92,42546.0,52.934,53.2373,52.7865,53.2127,42546.0
2017-11-02 09:40:00,64.87,64.87,64.64,64.78,29041.0,53.1717,53.1717,52.9832,53.0979,29041.0
2017-11-02 09:50:00,64.8,64.85,64.7,64.7,25569.0,53.1143,53.1553,53.0324,53.0324,25569.0
2017-11-02 10:00:00,64.71,64.73,64.45,64.57,63832.0,53.0406,53.057,52.8275,52.9258,63832.0
2017-11-02 10:10:00,64.57,64.69,64.53,64.56,61756.0,52.9258,53.0242,52.893,52.9176,61756.0
2017-11-02 10:20:00,64.55,64.73,64.55,64.68,53540.0,52.9094,53.057,52.9094,53.016,53540.0
2017-11-02 10:30:00,64.67,64.81,64.65,64.8,64857.0,53.0078,53.1225,52.9914,53.1143,64857.0
2017-11-02 10:40:00,64.78,64.95,64.78,64.9,75865.0,53.0979,53.2373,53.0979,53.1963,75865.0
2017-11-02 10:50:00,64.9,65.1,64.89,64.98,88564.0,53.1963,53.3602,53.1881,53.2619,88564.0
2017-11-02 11:00:00,64.97,65.02,64.94,64.98,50667.0,53.2537,53.2947,53.2291,53.2619,50667.0
2017-11-02 11:10:00,64.97,65.01,64.88,64.88,40736.0,53.2537,53.2865,53.1799,53.1799,40736.0
2017-11-02 11:20:00,64.88,64.97,64.87,64.95,57450.0,53.1799,53.2537,53.1717,53.2373,57450.0
2017-11-02 11:30:00,64.94,64.99,64.93,64.98,25489.0,53.2291,53.2701,53.2209,53.2619,25489.0
2017-11-02 11:40:00,64.96,65.03,64.93,64.97,31504.0,53.2455,53.3029,53.2209,53.2537,31504.0
2017-11-02 11:50:00,64.99,65.05,64.97,65.03,41542.0,53.2701,53.3193,53.2537,53.3029,41542.0
2017-11-02 12:00:00,65.05,65.2,65.03,65.2,53298.0,53.3193,53.4422,53.3029,53.4422,53298.0
2017-11-02 12:10:00,65.19,65.3,65.19,65.29,56664.0,53.434,53.5242,53.434,53.516,56664.0
2017-11-02 12:20:00,65.28,65.3,65.21,65.26,71316.0,53.5078,53.5242,53.4504,53.4914,71316.0
2017-11-02 12:30:00,65.26,65.29,65.24,65.29,62541.0,53.4914,53.516,53.475,53.516,62541.0
2017-11-02 12:40:00,65.29,65.29,65.18,65.19,59736.0,53.516,53.516,53.4258,53.434,59736.0
2017-11-02 12:50:00,65.2,65.2,65.02,65.17,65370.0,53.4422,53.4422,53.2947,53.4176,65370.0
2017-11-02 13:00:00,65.17,65.18,65.09,65.09,58626.0,53.4176,53.4258,53.352,53.352,58626.0
2017-11-02 13:10:00,65.09,65.12,64.98,64.99,60935.0,53.352,53.3766,53.2619,53.2701,60935.0
2017-11-02 13:20:00,64.99,65.0,64.91,64.94,46456.0,53.2701,53.2783,53.2045,53.2291,46456.0
2017-11-02 13:30:00,64.94,64.94,64.9,64.91,34147.0,53.2291,53.2291,53.1963,53.2045,34147.0
2017-11-02 13:40:00,64.92,65.12,64.91,65.09,74184.0,53.2127,53.3766,53.2045,53.352,74184.0
2017-11-02 13:50:00,65.07,65.12,65.02,65.08,75117.0,53.3356,53.3766,53.2947,53.3438,75117.0
2017-11-02 14:00:00,65.09,65.09,64.96,65.01,76439.0,53.352,53.352,53.2455,53.2865,76439.0
2017-11-02 14:10:00,65.0,65.05,64.94,64.97,61527.0,53.2783,53.3193,53.2291,53.2537,61527.0
2017-11-02 14:20:00,64.97,65.0,64.91,64.95,56799.0,53.2537,53.2783,53.2045,53.2373,56799.0
2017-11-02 14:30:00,64.96,65.0,64.81,64.81,70683.0,53.2455,53.2783,53.1225,53.1225,70683.0
2017-11-02 14:40:00,64.81,64.83,64.53,64.8,112248.0,53.1225,53.1389,52.893,53.1143,112248.0
2017-11-02 14:50:00,64.79,64.86,64.69,64.79,80970.0,53.1061,53.1635,53.0242,53.1061,80970.0
2017-11-02 15:00:00,64.82,64.92,64.78,64.82,91446.0,53.1307,53.2127,53.0979,53.1307,91446.0
2017-11-02 15:10:00,64.84,65.01,64.82,64.97,130841.0,53.1471,53.2865,53.1307,53.2537,130841.0
2017-11-02 15:20:00,64.96,65.17,64.95,65.06,151251.0,53.2455,53.4176,53.2373,53.3275,151251.0
2017-11-02 15:30:00,65.06,65.11,65.01,65.06,162525.0,53.3275,53.3684,53.2865,53.3275,162525.0
2017-11-02 15:40:00,65.06,65.17,65.03,65.12,253966.0,53.3275,53.4176,53.3029,53.3766,253966.0
2017-11-02 15:50:00,65.12,65.19,64.97,64.99,438114.0,53.3766,53.434,53.2537,53.2701,438114.0
2017-11-03 09:30:00,62.09,63.48,61.85,62.33,1169133.0,50.893,52.0324,50.6963,51.0898,1169133.0
2017-11-03 09:40:00,62.3,62.35,61.81,62.1,928140.0,51.0652,51.1062,50.6635,50.9012,928140.0
2017-11-03 09:50:00,62.1,62.26,61.87,62.0,762394.0,50.9012,51.0324,50.7127,50.8193,762394.0
2017-11-03 10:00:00,62.0,62.85,61.92,62.35,612815.0,50.8193,51.516,50.7537,51.1062,612815.0
2017-11-03 10:10:00,62.35,62.39,62.09,62.2,275482.0,51.1062,51.1389,50.893,50.9832,275482.0
2017-11-03 10:20:00,62.2,62.32,62.17,62.26,275987.0,50.9832,51.0816,50.9586,51.0324,275987.0
2017-11-03 10:30:00,62.26,62.28,62.0,62.07,268741.0,51.0324,51.0488,50.8193,50.8767,268741.0
2017-11-03 10:40:00,62.07,62.09,61.87,61.94,302671.0,50.8767,50.893,50.7127,50.7701,302671.0
2017-11-03 10:50:00,61.95,61.98,61.74,61.75,364823.0,50.7783,50.8029,50.6062,50.6144,364823.0
2017-11-03 11:00:00,61.76,62.01,61.73,62.0,314436.0,50.6226,50.8275,50.598,50.8193,314436.0
2017-11-03 11:10:00,62.0,62.17,61.94,62.17,324726.0,50.8193,50.9586,50.7701,50.9586,324726.0
2017-11-03 11:20:00,62.16,62.46,62.15,62.43,337140.0,50.9504,51.1963,50.9422,51.1717,337140.0
2017-11-03 11:30:00,62.42,62.42,62.24,62.25,250996.0,51.1635,51.1635,51.016,51.0242,250996.0
2017-11-03 11:40:00,62.25,62.26,62.08,62.1,151347.0,51.0242,51.0324,50.8848,50.9012,151347.0
2017-11-03 11:50:00,62.11,62.2,62.09,62.14,172178.0,50.9094,50.9832,50.893,50.934,172178.0
2017-11-03 12:00:00,62.13,62.16,62.0,62.02,212798.0,50.9258,50.9504,50.8193,50.8357,212798.0
2017-11-03 12:10:00,62.01,62.04,61.8,61.86,370078.0,50.8275,50.8521,50.6553,50.7045,370078.0
2017-11-03 12:20:00,61.86,61.97,61.85,61.91,124293.0,50.7045,50.7947,50.6963,50.7455,124293.0
2017-11-03 12:30:00,61.9,61.98,61.83,61.93,146843.0,50.7373,50.8029,50.6799,50.7619,146843.0
2017-11-03 12:40:00,61.92,62.06,61.91,61.98,244173.0,50.7537,50.8685,50.7455,50.8029,244173.0
2017-11-03 12:50:00,61.97,62.02,61.91,61.97,96887.0,50.7947,50.8357,50.7455,50.7947,96887.0
2017-11-03 13:00:00,61.97,62.01,61.88,61.92,141726.0,50.7947,50.8275,50.7209,50.7537,141726.0
2017-11-03 13:10:00,61.91,62.0,61.91,61.95,80218.0,50.7455,50.8193,50.7455,50.7783,80218.0
2017-11-03 13:20:00,61.95,62.02,61.94,62.0,106399.0,50.7783,50.8357,50.7701,50.8193,106399.0
2017-11-03 13:30:00,62.01,62.09,61.87,61.95,176950.0,50.8275,50.893,50.7127,50.7783,176950.0
2017-11-03 13:40:00,61.9,62.02,61.9,61.99,147926.0,50.7373,50.8357,50.7373,50.8111,147926.0
2017-11-03 13:50:00,61.99,62.04,61.96,61.99,134639.0,50.8111,50.8521,50.7865,50.8111,134639.0
2017-11-03 14:00:00,61.98,62.0,61.86,61.88,131133.0,50.8029,50.8193,50.7045,50.7209,131133.0
2017-11-03 14:10:00,61.88,61.91,61.82,61.83,124785.0,50.7209,50.7455,50.6717,50.6799,124785.0
2017-11-03 14:20:00,61.83,61.88,61.82,61.86,75018.0,50.6799,50.7209,50.6717,50.7045,75018.0
2017-11-03 14:30:00,61.87,61.89,61.75,61.87,184702.0,50.7127,50.7291,50.6144,50.7127,184702.0
2017-11-03 14:40:00,61.86,62.01,61.85,62.0,274054.0,50.7045,50.8275,50.6963,50.8193,274054.0
2017-11-03 14:50:00,62.0,62.02,61.83,61.84,474168.0,50.8193,50.8357,50.6799,50.6881,474168.0
2017-11-03 15:00:00,61.84,61.88,61.72,61.8,215763.0,50.6881,50.7209,50.5898,50.6553,215763.0
2017-11-03 15:10:00,61.8,61.83,61.76,61.79,207059.0,50.6553,50.6799,50.6226,50.6471,207059.0
2017-11-03 15:20:00,61.79,61.97,61.77,61.89,335266.0,50.6471,50.7947,50.6308,50.7291,335266.0
2017-11-03 15:30:00,61.89,61.9,61.76,61.85,276091.0,50.7291,50.7373,50.6226,50.6963,276091.0
2017-11-03 15:40:00,61.85,61.99,61.84,61.98,392231.0,50.6963,50.8111,50.6881,50.8029,392231.0
2017-11-03 15:50:00,61.98,62.0,61.91,62.0,1435210.0,50.8029,50.8193,50.7455,50.8193,1435210.0
2017-11-06 09:30:00,61.8,62.23,61.71,62.04,250892.0,50.6553,51.0078,50.5816,50.8521,250892.0
2017-11-06 09:40:00,62.05,62.05,61.73,61.74,204337.0,50.8603,50.8603,50.598,50.6062,204337.0
2017-11-06 09:50:00,61.75,61.86,61.68,61.7,173681.0,50.6144,50.7045,50.557,50.5734,173681.0
2017-11-06 10:00:00,61.7,61.77,61.69,61.71,132246.0,50.5734,50.6308,50.5652,50.5816,132246.0
2017-11-06 10:10:00,61.72,61.75,61.6,61.64,169224.0,50.5898,50.6144,50.4914,50.5242,169224.0
2017-11-06 10:20:00,61.64,61.84,61.63,61.84,96333.0,50.5242,50.6881,50.516,50.6881,96333.0
2017-11-06 10:30:00,61.84,61.97,61.82,61.96,188768.0,50.6881,50.7947,50.6717,50.7865,188768.0
2017-11-06 10:40:00,61.96,61.96,61.82,61.87,119299.0,50.7865,50.7865,50.6717,50.7127,119299.0
2017-11-06 10:50:00,61.87,61.93,61.82,61.93,91274.0,50.7127,50.7619,50.6717,50.7619,91274.0
2017-11-06 11:00:00,61.94,61.97,61.92,61.96,131270.0,50.7701,50.7947,50.7537,50.7865,131270.0
2017-11-06 11:10:00,61.96,62.03,61.94,61.98,153346.0,50.7865,50.8439,50.7701,50.8029,153346.0
2017-11-06 11:20:00,61.99,62.01,61.88,61.92,129413.0,50.8111,50.8275,50.7209,50.7537,129413.0
2017-11-06 11:30:00,61.93,61.96,61.91,61.94,109533.0,50.7619,50.7865,50.7455,50.7701,109533.0
2017-11-06 11:40:00,61.94,61.99,61.85,61.98,162433.0,50.7701,50.8111,50.6963,50.8029,162433.0
2017-11-06 11:50:00,61.98,62.34,61.97,62.34,256357.0,50.8029,51.098,50.7947,51.098,256357.0
2017-11-06 12:00:00,62.34,62.38,62.28,62.36,161711.0,51.098,51.1307,51.0488,51.1144,161711.0
2017-11-06 12:10:00,62.35,62.52,62.35,62.5,187992.0,51.1062,51.2455,51.1062,51.2291,187992.0
2017-11-06 12:20:00,62.5,62.53,62.49,62.5,157244.0,51.2291,51.2537,51.2209,51.2291,157244.0
2017-11-06 12:30:00,62.5,62.51,62.29,62.33,104813.0,51.2291,51.2373,51.057,51.0898,104813.0
2017-11-06 12:40:00,62.33,62.37,62.33,62.35,77175.0,51.0898,51.1226,51.0898,51.1062,77175.0
2017-11-06 12:50:00,62.35,62.41,62.34,62.4,67846.0,51.1062,51.1553,51.098,51.1471,67846.0
2017-11-06 13:00:00,62.41,62.45,62.4,62.42,81394.0,51.1553,51.1881,51.1471,51.1635,81394.0
2017-11-06 13:10:00,62.42,62.46,62.4,62.42,97468.0,51.1635,51.1963,51.1471,51.1635,97468.0
2017-11-06 13:20:00,62.43,62.44,62.4,62.43,67770.0,51.1717,51.1799,51.1471,51.1717,67770.0
2017-11-06 13:30:00,62.44,62.48,62.41,62.42,88368.0,51.1799,51.2127,51.1553,51.1635,88368.0
2017-11-06 13:40:00,62.42,62.45,62.4,62.41,180269.0,51.1635,51.1881,51.1471,51.1553,180269.0
2017-11-06 13:50:00,62.4,62.43,62.36,62.38,158763.0,51.1471,51.1717,51.1144,51.1307,158763.0
2017-11-06 14:00:00,62.38,62.41,62.37,62.39,90747.0,51.1307,51.1553,51.1226,51.1389,90747.0
2017-11-06 14:10:00,62.4,62.44,62.39,62.42,77807.0,51.1471,51.1799,51.1389,51.1635,77807.0
2017-11-06 14:20:00,62.42,62.47,62.41,62.44,155761.0,51.1635,51.2045,51.1553,51.1799,155761.0
2017-11-06 14:30:00,62.44,62.45,62.31,62.4,161453.0,51.1799,51.1881,51.0734,51.1471,161453.0
2017-11-06 14:40:00,62.4,62.51,62.39,62.49,158915.0,51.1471,51.2373,51.1389,51.2209,158915.0
2017-11-06 14:50:00,62.49,62.63,62.47,62.62,222136.0,51.2209,51.3357,51.2045,51.3275,222136.0
2017-11-06 15:00:00,62.63,62.68,62.52,62.57,144404.0,51.3357,51.3766,51.2455,51.2865,144404.0
2017-11-06 15:10:00,62.56,62.6,62.49,62.49,208152.0,51.2783,51.3111,51.2209,51.2209,208152.0
2017-11-06 15:20:00,62.49,62.51,62.45,62.51,130788.0,51.2209,51.2373,51.1881,51.2373,130788.0
2017-11-06 15:30:00,62.51,62.68,62.46,62.68,295268.0,51.2373,51.3766,51.1963,51.3766,295268.0
2017-11-06 15:40:00,62.67,62.73,62.61,62.73,311699.0,51.3685,51.4176,51.3193,51.4176,311699.0
2017-11-06 15:50:00,62.71,62.72,62.48,62.49,731702.0,51.4012,51.4094,51.2127,51.2209,731702.0
2017-11-07 09:30:00,62.62,62.99,62.56,62.98,104274.0,51.3275,51.6307,51.2783,51.6225,104274.0
2017-11-07 09:40:00,62.96,63.08,62.79,62.84,171687.0,51.6062,51.7045,51.4668,51.5078,171687.0
2017-11-07 09:50:00,62.82,63.0,62.81,62.92,168699.0,51.4914,51.6389,51.4832,51.5734,168699.0
2017-11-07 10:00:00,62.91,62.98,62.82,62.84,180257.0,51.5652,51.6225,51.4914,51.5078,180257.0
2017-11-07 10:10:00,62.84,62.93,62.82,62.9,99842.0,51.5078,51.5816,51.4914,51.557,99842.0
2017-11-07 10:20:00,62.9,62.91,62.81,62.82,104450.0,51.557,51.5652,51.4832,51.4914,104450.0
2017-11-07 10:30:00,62.83,62.87,62.64,62.67,105162.0,51.4996,51.5324,51.3439,51.3685,105162.0
2017-11-07 10:40:00,62.67,62.67,62.55,62.57,106585.0,51.3685,51.3685,51.2701,51.2865,106585.0
2017-11-07 10:50:00,62.57,62.57,62.51,62.55,56886.0,51.2865,51.2865,51.2373,51.2701,56886.0
2017-11-07 11:00:00,62.56,62.57,62.49,62.53,69760.0,51.2783,51.2865,51.2209,51.2537,69760.0
2017-11-07 11:10:00,62.53,62.54,62.48,62.48,43756.0,51.2537,51.2619,51.2127,51.2127,43756.0
2017-11-07 11:20:00,62.48,62.55,62.45,62.47,56126.0,51.2127,51.2701,51.1881,51.2045,56126.0
2017-11-07 11:30:00,62.48,62.48,62.38,62.43,112085.0,51.2127,51.2127,51.1307,51.1717,112085.0
2017-11-07 11:40:00,62.43,62.46,62.4,62.43,77629.0,51.1717,51.1963,51.1471,51.1717,77629.0
2017-11-07 11:50:00,62.43,62.43,62.26,62.35,94689.0,51.1717,51.1717,51.0324,51.1062,94689.0
2017-11-07 12:00:00,62.35,62.35,62.21,62.22,77082.0,51.1062,51.1062,50.9914,50.9996,77082.0
2017-11-07 12:10:00,62.21,62.23,62.09,62.1,55939.0,50.9914,51.0078,50.893,50.9012,55939.0
2017-11-07 12:20:00,62.1,62.23,62.09,62.19,103517.0,50.9012,51.0078,50.893,50.975,103517.0
2017-11-07 12:30:00,62.18,62.24,62.15,62.23,50760.0,50.9668,51.016,50.9422,51.0078,50760.0
2017-11-07 12:40:00,62.23,62.24,62.16,62.21,68749.0,51.0078,51.016,50.9504,50.9914,68749.0
2017-11-07 12:50:00,62.21,62.27,62.12,62.2,85184.0,50.9914,51.0406,50.9176,50.9832,85184.0
2017-11-07 13:00:00,62.2,62.23,62.16,62.2,38338.0,50.9832,51.0078,50.9504,50.9832,38338.0
2017-11-07 13:10:00,62.2,62.24,62.19,62.23,40932.0,50.9832,51.016,50.975,51.0078,40932.0
2017-11-07 13:20:00,62.23,62.26,62.18,62.26,27452.0,51.0078,51.0324,50.9668,51.0324,27452.0
2017-11-07 13:30:00,62.26,62.26,62.19,62.2,33792.0,51.0324,51.0324,50.975,50.9832,33792.0
2017-11-07 13:40:00,62.2,62.28,62.19,62.23,69936.0,50.9832,51.0488,50.975,51.0078,69936.0
2017-11-07 13:50:00,62.23,62.23,62.11,62.15,55414.0,51.0078,51.0078,50.9094,50.9422,55414.0
2017-11-07 14:00:00,62.15,62.18,62.13,62.15,37027.0,50.9422,50.9668,50.9258,50.9422,37027.0
2017-11-07 14:10:00,62.15,62.15,62.06,62.07,62182.0,50.9422,50.9422,50.8685,50.8767,62182.0
2017-11-07 14:20:00,62.06,62.1,62.0,62.01,51950.0,50.8685,50.9012,50.8193,50.8275,51950.0
2017-11-07 14:30:00,62.01,62.03,62.0,62.02,55811.0,50.8275,50.8439,50.8193,50.8357,55811.0
2017-11-07 14:40:00,62.01,62.02,61.96,61.96,130534.0,50.8275,50.8357,50.7865,50.7865,130534.0
2017-11-07 14:50:00,61.96,62.02,61.95,62.0,84581.0,50.7865,50.8357,50.7783,50.8193,84581.0
2017-11-07 15:00:00,61.99,62.03,61.93,61.99,109857.0,50.8111,50.8439,50.7619,50.8111,109857.0
2017-11-07 15:10:00,62.0,62.01,61.95,62.0,92829.0,50.8193,50.8275,50.7783,50.8193,92829.0
2017-11-07 15:20:00,62.0,62.02,61.97,61.98,92312.0,50.8193,50.8357,50.7947,50.8029,92312.0
2017-11-07 15:30:00,61.98,62.12,61.97,62.11,113809.0,50.8029,50.9176,50.7947,50.9094,113809.0
2017-11-07 15:40:00,62.11,62.11,62.05,62.08,133535.0,50.9094,50.9094,50.8603,50.8848,133535.0
2017-11-07 15:50:00,62.09,62.15,62.04,62.13,342658.0,50.893,50.9422,50.8521,50.9258,342658.0
2017-11-08 09:30:00,62.12,62.2,61.97,62.07,92887.0,50.9176,50.9832,50.7947,50.8767,92887.0
2017-11-08 09:40:00,62.06,62.27,62.02,62.14,74463.0,50.8685,51.0406,50.8357,50.934,74463.0
2017-11-08 09:50:00,62.12,62.21,62.08,62.11,27179.0,50.9176,50.9914,50.8848,50.9094,27179.0
2017-11-08 10:00:00,62.11,62.17,61.99,62.02,55183.0,50.9094,50.9586,50.8111,50.8357,55183.0
2017-11-08 10:10:00,62.01,62.04,61.98,61.99,78364.0,50.8275,50.8521,50.8029,50.8111,78364.0
2017-11-08 10:20:00,62.0,62.0,61.81,61.82,73335.0,50.8193,50.8193,50.6635,50.6717,73335.0
2017-11-08 10:30:00,61.82,61.93,61.82,61.87,164123.0,50.6717,50.7619,50.6717,50.7127,164123.0
2017-11-08 10:40:00,61.87,61.94,61.8,61.81,67491.0,50.7127,50.7701,50.6553,50.6635,67491.0
2017-11-08 10:50:00,61.8,61.81,61.69,61.76,81032.0,50.6553,50.6635,50.5652,50.6226,81032.0
2017-11-08 11:00:00,61.75,61.86,61.75,61.86,42859.0,50.6144,50.7045,50.6144,50.7045,42859.0
2017-11-08 11:10:00,61.85,61.88,61.81,61.82,36275.0,50.6963,50.7209,50.6635,50.6717,36275.0
2017-11-08 11:20:00,61.81,61.82,61.67,61.75,91127.0,50.6635,50.6717,50.5488,50.6144,91127.0
2017-11-08 11:30:00,61.75,61.75,61.7,61.72,78288.0,50.6144,50.6144,50.5734,50.5898,78288.0
2017-11-08 11:40:00,61.71,61.78,61.71,61.77,64956.0,50.5816,50.6389,50.5816,50.6308,64956.0
2017-11-08 11:50:00,61.77,61.84,61.75,61.77,41090.0,50.6308,50.6881,50.6144,50.6308,41090.0
2017-11-08 12:00:00,61.77,61.83,61.75,61.77,27346.0,50.6308,50.6799,50.6144,50.6308,27346.0
2017-11-08 12:10:00,61.77,61.9,61.76,61.89,38037.0,50.6308,50.7373,50.6226,50.7291,38037.0
2017-11-08 12:20:00,61.88,61.9,61.83,61.86,44889.0,50.7209,50.7373,50.6799,50.7045,44889.0
2017-11-08 12:30:00,61.85,61.86,61.8,61.81,20190.0,50.6963,50.7045,50.6553,50.6635,20190.0
2017-11-08 12:40:00,61.81,61.88,61.8,61.87,17023.0,50.6635,50.7209,50.6553,50.7127,17023.0
2017-11-08 12:50:00,61.87,61.88,61.85,61.86,61511.0,50.7127,50.7209,50.6963,50.7045,61511.0
2017-11-08 13:00:00,61.85,61.91,61.84,61.86,71472.0,50.6963,50.7455,50.6881,50.7045,71472.0
2017-11-08 13:10:00,61.86,61.89,61.85,61.87,54349.0,50.7045,50.7291,50.6963,50.7127,54349.0
2017-11-08 13:20:00,61.87,61.88,61.84,61.84,21907.0,50.7127,50.7209,50.6881,50.6881,21907.0
2017-11-08 13:30:00,61.85,61.85,61.81,61.82,26015.0,50.6963,50.6963,50.6635,50.6717,26015.0
2017-11-08 13:40:00,61.83,61.84,61.81,61.81,15750.0,50.6799,50.6881,50.6635,50.6635,15750.0
2017-11-08 13:50:00,61.81,61.88,61.8,61.87,36091.0,50.6635,50.7209,50.6553,50.7127,36091.0
2017-11-08 14:00:00,61.87,61.89,61.81,61.81,34141.0,50.7127,50.7291,50.6635,50.6635,34141.0
2017-11-08 14:10:00,61.82,61.82,61.75,61.76,33533.0,50.6717,50.6717,50.6144,50.6226,33533.0
2017-11-08 14:20:00,61.77,61.78,61.67,61.73,94022.0,50.6308,50.6389,50.5488,50.598,94022.0
2017-11-08 14:30:00,61.73,61.75,61.67,61.69,64055.0,50.598,50.6144,50.5488,50.5652,64055.0
2017-11-08 14:40:00,61.69,61.79,61.65,61.77,63965.0,50.5652,50.6471,50.5324,50.6308,63965.0
2017-11-08 14:50:00,61.78,61.78,61.7,61.71,45474.0,50.6389,50.6389,50.5734,50.5816,45474.0
2017-11-08 15:00:00,61.71,61.71,61.55,61.6,162013.0,50.5816,50.5816,50.4504,50.4914,162013.0
2017-11-08 15:10:00,61.61,61.65,61.55,61.64,70703.0,50.4996,50.5324,50.4504,50.5242,70703.0
2017-11-08 15:20:00,61.64,61.68,61.64,61.66,85466.0,50.5242,50.557,50.5242,50.5406,85466.0
2017-11-08 15:30:00,61.66,61.75,61.65,61.73,68874.0,50.5406,50.6144,50.5324,50.598,68874.0
2017-11-08 15:40:00,61.73,61.73,61.63,61.63,122484.0,50.598,50.598,50.516,50.516,122484.0
2017-11-08 15:50:00,61.64,61.71,61.63,61.68,552563.0,50.5242,50.5816,50.516,50.557,552563.0
2017-11-09 09:30:00,61.5,61.5,61.31,61.49,78338.0,50.4094,50.4094,50.2537,50.4012,78338.0
2017-11-09 09:40:00,61.49,61.55,61.43,61.48,57104.0,50.4012,50.4504,50.3521,50.393,57104.0
2017-11-09 09:50:00,61.48,61.65,61.47,61.61,43607.0,50.393,50.5324,50.3849,50.4996,43607.0
2017-11-09 10:00:00,61.61,61.78,61.61,61.76,78765.0,50.4996,50.6389,50.4996,50.6226,78765.0
2017-11-09 10:10:00,61.77,61.81,61.67,61.8,68368.0,50.6308,50.6635,50.5488,50.6553,68368.0
2017-11-09 10:20:00,61.81,61.9,61.8,61.86,63491.0,50.6635,50.7373,50.6553,50.7045,63491.0
2017-11-09 10:30:00,61.87,61.89,61.75,61.75,85955.0,50.7127,50.7291,50.6144,50.6144,85955.0
2017-11-09 10:40:00,61.75,62.0,61.75,62.0,90298.0,50.6144,50.8193,50.6144,50.8193,90298.0
2017-11-09 10:50:00,62.0,62.06,61.98,62.01,82897.0,50.8193,50.8685,50.8029,50.8275,82897.0
2017-11-09 11:00:00,62.0,62.01,61.91,61.92,78558.0,50.8193,50.8275,50.7455,50.7537,78558.0
2017-11-09 11:10:00,61.92,61.93,61.87,61.91,82024.0,50.7537,50.7619,50.7127,50.7455,82024.0
2017-11-09 11:20:00,61.91,61.93,61.75,61.75,91467.0,50.7455,50.7619,50.6144,50.6144,91467.0
2017-11-09 11:30:00,61.74,61.75,61.65,61.65,79474.0,50.6062,50.6144,50.5324,50.5324,79474.0
2017-11-09 11:40:00,61.65,61.71,61.56,61.58,39911.0,50.5324,50.5816,50.4586,50.475,39911.0
2017-11-09 11:50:00,61.58,61.61,61.45,61.61,54300.0,50.475,50.4996,50.3685,50.4996,54300.0
2017-11-09 12:00:00,61.6,61.62,61.53,61.58,35062.0,50.4914,50.5078,50.434,50.475,35062.0
2017-11-09 12:10:00,61.57,61.65,61.53,61.63,135959.0,50.4668,50.5324,50.434,50.516,135959.0
2017-11-09 12:20:00,61.64,61.67,61.56,61.59,44169.0,50.5242,50.5488,50.4586,50.4832,44169.0
2017-11-09 12:30:00,61.58,61.71,61.56,61.71,41318.0,50.475,50.5816,50.4586,50.5816,41318.0
2017-11-09 12:40:00,61.7,61.78,61.66,61.77,39306.0,50.5734,50.6389,50.5406,50.6308,39306.0
2017-11-09 12:50:00,61.77,61.91,61.77,61.9,34963.0,50.6308,50.7455,50.6308,50.7373,34963.0
2017-11-09 13:00:00,61.9,61.91,61.83,61.84,39771.0,50.7373,50.7455,50.6799,50.6881,39771.0
2017-11-09 13:10:00,61.85,61.95,61.84,61.94,41902.0,50.6963,50.7783,50.6881,50.7701,41902.0
2017-11-09 13:20:00,61.95,62.09,61.95,62.09,70857.0,50.7783,50.893,50.7783,50.893,70857.0
2017-11-09 13:30:00,62.08,62.18,62.07,62.09,120150.0,50.8848,50.9668,50.8767,50.893,120150.0
2017-11-09 13:40:00,62.1,62.22,62.09,62.17,82581.0,50.9012,50.9996,50.893,50.9586,82581.0
2017-11-09 13:50:00,62.18,62.28,62.18,62.28,97677.0,50.9668,51.0488,50.9668,51.0488,97677.0
2017-11-09 14:00:00,62.27,62.33,62.23,62.3,120723.0,51.0406,51.0898,51.0078,51.0652,120723.0
2017-11-09 14:10:00,62.3,62.32,62.22,62.24,92629.0,51.0652,51.0816,50.9996,51.016,92629.0
2017-11-09 14:20:00,62.24,62.25,62.05,62.08,161667.0,51.016,51.0242,50.8603,50.8848,161667.0
2017-11-09 14:30:00,62.1,62.15,61.98,62.05,114545.0,50.9012,50.9422,50.8029,50.8603,114545.0
2017-11-09 14:40:00,62.04,62.08,62.0,62.06,174836.0,50.8521,50.8848,50.8193,50.8685,174836.0
2017-11-09 14:50:00,62.06,62.1,61.92,61.93,111038.0,50.8685,50.9012,50.7537,50.7619,111038.0
2017-11-09 15:00:00,61.91,62.05,61.9,62.04,115929.0,50.7455,50.8603,50.7373,50.8521,115929.0
2017-11-09 15:10:00,62.04,62.17,62.01,62.16,111688.0,50.8521,50.9586,50.8275,50.9504,111688.0
2017-11-09 15:20:00,62.16,62.27,62.15,62.27,97189.0,50.9504,51.0406,50.9422,51.0406,97189.0
2017-11-09 15:30:00,62.27,62.3,62.22,62.25,109988.0,51.0406,51.0652,50.9996,51.0242,109988.0
2017-11-09 15:40:00,62.25,62.33,62.24,62.3,189476.0,51.0242,51.0898,51.016,51.0652,189476.0
2017-11-09 15:50:00,62.3,62.39,62.23,62.25,519276.0,51.0652,51.1389,51.0078,51.0242,519276.0
2017-11-10 09:30:00,62.08,62.25,61.97,62.07,67671.0,50.8848,51.0242,50.7947,50.8767,67671.0
2017-11-10 09:40:00,62.08,62.12,62.01,62.04,30863.0,50.8848,50.9176,50.8275,50.8521,30863.0
2017-11-10 09:50:00,62.04,62.09,61.91,62.07,68606.0,50.8521,50.893,50.7455,50.8767,68606.0
2017-11-10 10:00:00,62.06,62.1,61.95,62.04,44877.0,50.8685,50.9012,50.7783,50.8521,44877.0
2017-11-10 10:10:00,62.03,62.14,62.02,62.12,124295.0,50.8439,50.934,50.8357,50.9176,124295.0
2017-11-10 10:20:00,62.13,62.16,62.07,62.09,53814.0,50.9258,50.9504,50.8767,50.893,53814.0
2017-11-10 10:30:00,62.08,62.15,62.06,62.12,95788.0,50.8848,50.9422,50.8685,50.9176,95788.0
2017-11-10 10:40:00,62.13,62.18,62.09,62.12,29820.0,50.9258,50.9668,50.893,50.9176,29820.0
2017-11-10 10:50:00,62.12,62.15,62.07,62.14,44237.0,50.9176,50.9422,50.8767,50.934,44237.0
2017-11-10 11:00:00,62.13,62.15,62.06,62.08,166237.0,50.9258,50.9422,50.8685,50.8848,166237.0
2017-11-10 11:10:00,62.08,62.13,62.01,62.12,64811.0,50.8848,50.9258,50.8275,50.9176,64811.0
2017-11-10 11:20:00,62.11,62.17,62.04,62.05,99624.0,50.9094,50.9586,50.8521,50.8603,99624.0
2017-11-10 11:30:00,62.06,62.2,62.06,62.16,42797.0,50.8685,50.9832,50.8685,50.9504,42797.0
2017-11-10 11:40:00,62.16,62.22,62.15,62.21,20165.0,50.9504,50.9996,50.9422,50.9914,20165.0
2017-11-10 11:50:00,62.2,62.3,62.19,62.3,32158.0,50.9832,51.0652,50.975,51.0652,32158.0
2017-11-10 12:00:00,62.3,62.33,62.27,62.29,38767.0,51.0652,51.0898,51.0406,51.057,38767.0
2017-11-10 12:10:00,62.29,62.3,62.26,62.29,47212.0,51.057,51.0652,51.0324,51.057,47212.0
2017-11-10 12:20:00,62.29,62.3,62.27,62.28,52170.0,51.057,51.0652,51.0406,51.0488,52170.0
2017-11-10 12:30:00,62.29,62.29,62.2,62.2,27826.0,51.057,51.057,50.9832,50.9832,27826.0
2017-11-10 12:40:00,62.2,62.22,62.18,62.2,22562.0,50.9832,50.9996,50.9668,50.9832,22562.0
2017-11-10 12:50:00,62.21,62.25,62.18,62.2,21675.0,50.9914,51.0242,50.9668,50.9832,21675.0
2017-11-10 13:00:00,62.2,62.33,62.19,62.27,106423.0,50.9832,51.0898,50.975,51.0406,106423.0
2017-11-10 13:10:00,62.26,62.26,62.19,62.19,26102.0,51.0324,51.0324,50.975,50.975,26102.0
2017-11-10 13:20:00,62.19,62.25,62.19,62.25,21616.0,50.975,51.0242,50.975,51.0242,21616.0
2017-11-10 13:30:00,62.25,62.27,62.13,62.14,59383.0,51.0242,51.0406,50.9258,50.934,59383.0
2017-11-10 13:40:00,62.15,62.16,62.11,62.13,37205.0,50.9422,50.9504,50.9094,50.9258,37205.0
2017-11-10 13:50:00,62.14,62.16,62.12,62.16,122057.0,50.934,50.9504,50.9176,50.9504,122057.0
2017-11-10 14:00:00,62.16,62.17,62.15,62.16,31641.0,50.9504,50.9586,50.9422,50.9504,31641.0
2017-11-10 14:10:00,62.16,62.21,62.16,62.19,32306.0,50.9504,50.9914,50.9504,50.975,32306.0
2017-11-10 14:20:00,62.18,62.24,62.18,62.22,51729.0,50.9668,51.016,50.9668,50.9996,51729.0
2017-11-10 14:30:00,62.22,62.22,62.17,62.2,53937.0,50.9996,50.9996,50.9586,50.9832,53937.0
2017-11-10 14:40:00,62.19,62.23,62.19,62.2,37550.0,50.975,51.0078,50.975,50.9832,37550.0
2017-11-10 14:50:00,62.2,62.21,62.14,62.2,101489.0,50.9832,50.9914,50.934,50.9832,101489.0
2017-11-10 15:00:00,62.19,62.23,62.14,62.2,114182.0,50.975,51.0078,50.934,50.9832,114182.0
2017-11-10 15:10:00,62.21,62.21,62.17,62.19,71788.0,50.9914,50.9914,50.9586,50.975,71788.0
2017-11-10 15:20:00,62.18,62.24,62.18,62.23,66280.0,50.9668,51.016,50.9668,51.0078,66280.0
2017-11-10 15:30:00,62.24,62.25,62.1,62.12,97295.0,51.016,51.0242,50.9012,50.9176,97295.0
2017-11-10 15:40:00,62.12,62.16,62.09,62.16,193117.0,50.9176,50.9504,50.893,50.9504,193117.0
2017-11-10 15:50:00,62.17,62.18,62.01,62.05,404042.0,50.9586,50.9668,50.8275,50.8603,404042.0
2017-11-13 09:30:00,61.68,61.78,61.6,61.63,75004.0,50.557,50.6389,50.4914,50.516,75004.0
2017-11-13 09:40:00,61.63,61.78,61.62,61.73,42566.0,50.516,50.6389,50.5078,50.598,42566.0
2017-11-13 09:50:00,61.73,61.8,61.69,61.73,52830.0,50.598,50.6553,50.5652,50.598,52830.0
2017-11-13 10:00:00,61.76,61.94,61.76,61.9,94726.0,50.6226,50.7701,50.6226,50.7373,94726.0
2017-11-13 10:10:00,61.91,62.0,61.81,61.82,39809.0,50.7455,50.8193,50.6635,50.6717,39809.0
2017-11-13 10:20:00,61.81,61.84,61.72,61.81,63505.0,50.6635,50.6881,50.5898,50.6635,63505.0
2017-11-13 10:30:00,61.83,61.85,61.74,61.75,44487.0,50.6799,50.6963,50.6062,50.6144,44487.0
2017-11-13 10:40:00,61.75,61.84,61.73,61.78,49332.0,50.6144,50.6881,50.598,50.6389,49332.0
2017-11-13 10:50:00,61.78,61.84,61.75,61.79,41041.0,50.6389,50.6881,50.6144,50.6471,41041.0
2017-11-13 11:00:00,61.79,61.85,61.73,61.73,92923.0,50.6471,50.6963,50.598,50.598,92923.0
2017-11-13 11:10:00,61.74,61.79,61.72,61.77,51075.0,50.6062,50.6471,50.5898,50.6308,51075.0
2017-11-13 11:20:00,61.77,61.79,61.72,61.76,68529.0,50.6308,50.6471,50.5898,50.6226,68529.0
2017-11-13 11:30:00,61.76,61.79,61.68,61.69,49252.0,50.6226,50.6471,50.557,50.5652,49252.0
2017-11-13 11:40:00,61.68,61.74,61.65,61.73,44185.0,50.557,50.6062,50.5324,50.598,44185.0
2017-11-13 11:50:00,61.72,61.85,61.71,61.85,65623.0,50.5898,50.6963,50.5816,50.6963,65623.0
2017-11-13 12:00:00,61.85,62.06,61.85,62.04,59712.0,50.6963,50.8685,50.6963,50.8521,59712.0
2017-11-13 12:10:00,62.03,62.06,61.96,62.01,34050.0,50.8439,50.8685,50.7865,50.8275,34050.0
2017-11-13 12:20:00,62.01,62.05,62.0,62.0,27441.0,50.8275,50.8603,50.8193,50.8193,27441.0
2017-11-13 12:30:00,62.01,62.04,61.99,62.0,17569.0,50.8275,50.8521,50.8111,50.8193,17569.0
2017-11-13 12:40:00,61.99,62.03,61.97,61.98,21742.0,50.8111,50.8439,50.7947,50.8029,21742.0
2017-11-13 12:50:00,61.97,62.0,61.96,61.99,26213.0,50.7947,50.8193,50.7865,50.8111,26213.0
2017-11-13 13:00:00,62.0,62.01,61.9,61.92,81461.0,50.8193,50.8275,50.7373,50.7537,81461.0
2017-11-13 13:10:00,61.92,61.92,61.86,61.89,25131.0,50.7537,50.7537,50.7045,50.7291,25131.0
2017-11-13 13:20:00,61.88,61.91,61.86,61.86,19803.0,50.7209,50.7455,50.7045,50.7045,19803.0
2017-11-13 13:30:00,61.87,61.98,61.87,61.98,33402.0,50.7127,50.8029,50.7127,50.8029,33402.0
2017-11-13 13:40:00,61.97,62.0,61.92,61.94,48388.0,50.7947,50.8193,50.7537,50.7701,48388.0
2017-11-13 13:50:00,61.94,61.98,61.93,61.96,31766.0,50.7701,50.8029,50.7619,50.7865,31766.0
2017-11-13 14:00:00,61.95,61.97,61.93,61.96,28151.0,50.7783,50.7947,50.7619,50.7865,28151.0
2017-11-13 14:10:00,61.95,61.99,61.94,61.98,52999.0,50.7783,50.8111,50.7701,50.8029,52999.0
2017-11-13 14:20:00,61.98,62.01,61.97,61.98,105453.0,50.8029,50.8275,50.7947,50.8029,105453.0
2017-11-13 14:30:00,61.97,61.98,61.92,61.93,46679.0,50.7947,50.8029,50.7537,50.7619,46679.0
2017-11-13 14:40:00,61.92,61.95,61.89,61.93,45562.0,50.7537,50.7783,50.7291,50.7619,45562.0
2017-11-13 14:50:00,61.94,61.98,61.93,61.98,53090.0,50.7701,50.8029,50.7619,50.8029,53090.0
2017-11-13 15:00:00,61.97,62.0,61.96,62.0,53773.0,50.7947,50.8193,50.7865,50.8193,53773.0
2017-11-13 15:10:00,62.0,62.1,61.99,62.09,133312.0,50.8193,50.9012,50.8111,50.893,133312.0
2017-11-13 15:20:00,62.09,62.1,62.06,62.07,72930.0,50.893,50.9012,50.8685,50.8767,72930.0
2017-11-13 15:30:00,62.07,62.07,61.99,61.99,61564.0,50.8767,50.8767,50.8111,50.8111,61564.0
2017-11-13 15:40:00,62.0,62.0,61.9,61.95,106123.0,50.8193,50.8193,50.7373,50.7783,106123.0
2017-11-13 15:50:00,61.95,62.0,61.92,62.0,380169.0,50.7783,50.8193,50.7537,50.8193,380169.0
2017-11-14 09:30:00,61.61,61.91,61.59,61.72,119857.0,50.4996,50.7455,50.4832,50.5898,119857.0
2017-11-14 09:40:00,61.72,61.89,61.71,61.73,84660.0,50.5898,50.7291,50.5816,50.598,84660.0
2017-11-14 09:50:00,61.73,61.92,61.72,61.87,105030.0,50.598,50.7537,50.5898,50.7127,105030.0
2017-11-14 10:00:00,61.86,61.87,61.51,61.57,285850.0,50.7045,50.7127,50.4176,50.4668,285850.0
2017-11-14 10:10:00,61.57,61.66,61.54,61.56,82288.0,50.4668,50.5406,50.4422,50.4586,82288.0
2017-11-14 10:20:00,61.55,61.6,61.42,61.6,156308.0,50.4504,50.4914,50.3439,50.4914,156308.0
2017-11-14 10:30:00,61.61,61.62,61.54,61.6,125249.0,50.4996,50.5078,50.4422,50.4914,125249.0
2017-11-14 10:40:00,61.59,61.78,61.58,61.77,163332.0,50.4832,50.6389,50.475,50.6308,163332.0
2017-11-14 10:50:00,61.78,61.8,61.69,61.69,37479.0,50.6389,50.6553,50.5652,50.5652,37479.0
2017-11-14 11:00:00,61.7,61.75,61.64,61.7,56475.0,50.5734,50.6144,50.5242,50.5734,56475.0
2017-11-14 11:10:00,61.68,61.76,61.68,61.72,55368.0,50.557,50.6226,50.557,50.5898,55368.0
2017-11-14 11:20:00,61.73,61.73,61.68,61.7,43768.0,50.598,50.598,50.557,50.5734,43768.0
2017-11-14 11:30:00,61.71,61.71,61.66,61.68,36485.0,50.5816,50.5816,50.5406,50.557,36485.0
2017-11-14 11:40:00,61.68,61.69,61.57,61.6,68552.0,50.557,50.5652,50.4668,50.4914,68552.0
2017-11-14 11:50:00,61.59,61.63,61.55,61.59,113589.0,50.4832,50.516,50.4504,50.4832,113589.0
2017-11-14 12:00:00,61.59,61.59,61.48,61.48,88759.0,50.4832,50.4832,50.393,50.393,88759.0
2017-11-14 12:10:00,61.48,61.49,61.43,61.45,71655.0,50.393,50.4012,50.3521,50.3685,71655.0
2017-11-14 12:20:00,61.44,61.53,61.44,61.48,101130.0,50.3603,50.434,50.3603,50.393,101130.0
2017-11-14 12:30:00,61.47,61.48,61.4,61.43,73753.0,50.3849,50.393,50.3275,50.3521,73753.0
2017-11-14 12:40:00,61.43,61.44,61.41,61.42,61561.0,50.3521,50.3603,50.3357,50.3439,61561.0
2017-11-14 12:50:00,61.43,61.52,61.42,61.51,79109.0,50.3521,50.4258,50.3439,50.4176,79109.0
2017-11-14 13:00:00,61.5,61.61,61.43,61.43,124134.0,50.4094,50.4996,50.3521,50.3521,124134.0
2017-11-14 13:10:00,61.44,61.46,61.38,61.43,82551.0,50.3603,50.3767,50.3111,50.3521,82551.0
2017-11-14 13:20:00,61.43,61.43,61.34,61.37,80044.0,50.3521,50.3521,50.2783,50.3029,80044.0
2017-11-14 13:30:00,61.37,61.43,61.35,61.4,49238.0,50.3029,50.3521,50.2865,50.3275,49238.0
2017-11-14 13:40:00,61.4,61.4,61.34,61.36,80325.0,50.3275,50.3275,50.2783,50.2947,80325.0
2017-11-14 13:50:00,61.36,61.37,61.27,61.28,56958.0,50.2947,50.3029,50.2209,50.2291,56958.0
2017-11-14 14:00:00,61.28,61.43,61.26,61.43,91077.0,50.2291,50.3521,50.2127,50.3521,91077.0
2017-11-14 14:10:00,61.43,61.53,61.42,61.48,84117.0,50.3521,50.434,50.3439,50.393,84117.0
2017-11-14 14:20:00,61.48,61.54,61.45,61.54,84048.0,50.393,50.4422,50.3685,50.4422,84048.0
2017-11-14 14:30:00,61.54,61.59,61.53,61.55,59731.0,50.4422,50.4832,50.434,50.4504,59731.0
2017-11-14 14:40:00,61.55,61.58,61.53,61.53,59619.0,50.4504,50.475,50.434,50.434,59619.0
2017-11-14 14:50:00,61.54,61.54,61.45,61.46,57824.0,50.4422,50.4422,50.3685,50.3767,57824.0
2017-11-14 15:00:00,61.46,61.52,61.45,61.46,69391.0,50.3767,50.4258,50.3685,50.3767,69391.0
2017-11-14 15:10:00,61.45,61.47,61.44,61.45,169159.0,50.3685,50.3849,50.3603,50.3685,169159.0
2017-11-14 15:20:00,61.44,61.45,61.4,61.43,151971.0,50.3603,50.3685,50.3275,50.3521,151971.0
2017-11-14 15:30:00,61.43,61.45,61.4,61.43,170265.0,50.3521,50.3685,50.3275,50.3521,170265.0
2017-11-14 15:40:00,61.43,61.44,61.39,61.43,248701.0,50.3521,50.3603,50.3193,50.3521,248701.0
2017-11-14 15:50:00,61.43,61.49,61.41,61.46,819904.0,50.3521,50.4012,50.3357,50.3767,819904.0
2017-11-15 09:30:00,61.05,61.2,60.92,61.1,176701.0,50.0406,50.1635,49.934,50.0816,176701.0
2017-11-15 09:40:00,61.11,61.18,61.01,61.06,77906.0,50.0898,50.1471,50.0078,50.0488,77906.0
2017-11-15 09:50:00,61.05,61.18,61.01,61.16,51314.0,50.0406,50.1471,50.0078,50.1308,51314.0
2017-11-15 10:00:00,61.15,61.33,61.14,61.29,82518.0,50.1226,50.2701,50.1144,50.2373,82518.0
2017-11-15 10:10:00,61.28,61.45,61.25,61.44,75182.0,50.2291,50.3685,50.2045,50.3603,75182.0
2017-11-15 10:20:00,61.44,61.46,61.34,61.34,75100.0,50.3603,50.3767,50.2783,50.2783,75100.0
2017-11-15 10:30:00,61.33,61.45,61.3,61.44,41754.0,50.2701,50.3685,50.2455,50.3603,41754.0
2017-11-15 10:40:00,61.44,61.46,61.38,61.42,91411.0,50.3603,50.3767,50.3111,50.3439,91411.0
2017-11-15 10:50:00,61.42,61.45,61.37,61.44,55331.0,50.3439,50.3685,50.3029,50.3603,55331.0
2017-11-15 11:00:00,61.44,61.46,61.43,61.45,101846.0,50.3603,50.3767,50.3521,50.3685,101846.0
2017-11-15 11:10:00,61.45,61.46,61.43,61.46,91678.0,50.3685,50.3767,50.3521,50.3767,91678.0
2017-11-15 11:20:00,61.45,61.65,61.44,61.64,55519.0,50.3685,50.5324,50.3603,50.5242,55519.0
2017-11-15 11:30:00,61.64,61.65,61.57,61.57,49392.0,50.5242,50.5324,50.4668,50.4668,49392.0
2017-11-15 11:40:00,61.58,61.62,61.56,61.6,32052.0,50.475,50.5078,50.4586,50.4914,32052.0
2017-11-15 11:50:00,61.6,61.66,61.58,61.62,27371.0,50.4914,50.5406,50.475,50.5078,27371.0
2017-11-15 12:00:00,61.62,61.62,61.46,61.48,37649.0,50.5078,50.5078,50.3767,50.393,37649.0
2017-11-15 12:10:00,61.47,61.48,61.36,61.42,40126.0,50.3849,50.393,50.2947,50.3439,40126.0
2017-11-15 12:20:00,61.43,61.5,61.35,61.47,137420.0,50.3521,50.4094,50.2865,50.3849,137420.0
2017-11-15 12:30:00,61.47,61.47,61.41,61.42,95159.0,50.3849,50.3849,50.3357,50.3439,95159.0
2017-11-15 12:40:00,61.43,61.46,61.39,61.46,30765.0,50.3521,50.3767,50.3193,50.3767,30765.0
2017-11-15 12:50:00,61.45,61.49,61.45,61.49,18082.0,50.3685,50.4012,50.3685,50.4012,18082.0
2017-11-15 13:00:00,61.49,61.52,61.46,61.48,27013.0,50.4012,50.4258,50.3767,50.393,27013.0
2017-11-15 13:10:00,61.48,61.56,61.47,61.56,36989.0,50.393,50.4586,50.3849,50.4586,36989.0
2017-11-15 13:20:00,61.56,61.6,61.45,61.45,86710.0,50.4586,50.4914,50.3685,50.3685,86710.0
2017-11-15 13:30:00,61.46,61.53,61.45,61.52,61062.0,50.3767,50.434,50.3685,50.4258,61062.0
2017-11-15 13:40:00,61.51,61.57,61.48,61.48,60811.0,50.4176,50.4668,50.393,50.393,60811.0
2017-11-15 13:50:00,61.48,61.48,61.34,61.35,48489.0,50.393,50.393,50.2783,50.2865,48489.0
2017-11-15 14:00:00,61.35,61.36,61.29,61.35,51896.0,50.2865,50.2947,50.2373,50.2865,51896.0
2017-11-15 14:10:00,61.36,61.42,61.32,61.38,39189.0,50.2947,50.3439,50.2619,50.3111,39189.0
2017-11-15 14:20:00,61.38,61.4,61.35,61.36,47000.0,50.3111,50.3275,50.2865,50.2947,47000.0
2017-11-15 14:30:00,61.36,61.39,61.34,61.36,47203.0,50.2947,50.3193,50.2783,50.2947,47203.0
2017-11-15 14:40:00,61.36,61.38,61.31,61.31,44140.0,50.2947,50.3111,50.2537,50.2537,44140.0
2017-11-15 14:50:00,61.32,61.32,61.21,61.26,62247.0,50.2619,50.2619,50.1717,50.2127,62247.0
2017-11-15 15:00:00,61.26,61.3,61.23,61.24,67883.0,50.2127,50.2455,50.1881,50.1963,67883.0
2017-11-15 15:10:00,61.24,61.31,61.23,61.27,68859.0,50.1963,50.2537,50.1881,50.2209,68859.0
2017-11-15 15:20:00,61.27,61.29,61.11,61.17,112932.0,50.2209,50.2373,50.0898,50.139,112932.0
2017-11-15 15:30:00,61.17,61.32,61.15,61.32,131476.0,50.139,50.2619,50.1226,50.2619,131476.0
2017-11-15 15:40:00,61.31,61.31,61.23,61.28,193371.0,50.2537,50.2537,50.1881,50.2291,193371.0
2017-11-15 15:50:00,61.27,61.28,61.14,61.14,531110.0,50.2209,50.2291,50.1144,50.1144,531110.0
2017-11-16 09:30:00,61.35,61.41,61.06,61.08,90291.0,50.2865,50.3357,50.0488,50.0652,90291.0
2017-11-16 09:40:00,61.1,61.13,60.95,61.11,74145.0,50.0816,50.1062,49.9586,50.0898,74145.0
2017-11-16 09:50:00,61.11,61.14,60.89,60.9,67549.0,50.0898,50.1144,49.9094,49.9176,67549.0
2017-11-16 10:00:00,60.91,60.97,60.82,60.82,95252.0,49.9258,49.975,49.8521,49.8521,95252.0
2017-11-16 10:10:00,60.82,60.85,60.66,60.72,141280.0,49.8521,49.8767,49.7209,49.7701,141280.0
2017-11-16 10:20:00,60.73,60.77,60.68,60.77,66930.0,49.7783,49.8111,49.7373,49.8111,66930.0
2017-11-16 10:30:00,60.76,60.92,60.75,60.8,86473.0,49.8029,49.934,49.7947,49.8357,86473.0
2017-11-16 10:40:00,60.8,60.86,60.78,60.8,123102.0,49.8357,49.8849,49.8193,49.8357,123102.0
2017-11-16 10:50:00,60.8,60.83,60.77,60.8,64280.0,49.8357,49.8603,49.8111,49.8357,64280.0
2017-11-16 11:00:00,60.8,60.82,60.71,60.75,95251.0,49.8357,49.8521,49.7619,49.7947,95251.0
2017-11-16 11:10:00,60.75,60.77,60.7,60.74,87705.0,49.7947,49.8111,49.7537,49.7865,87705.0
2017-11-16 11:20:00,60.74,60.75,60.63,60.66,111452.0,49.7865,49.7947,49.6963,49.7209,111452.0
2017-11-16 11:30:00,60.67,60.7,60.63,60.67,33427.0,49.7291,49.7537,49.6963,49.7291,33427.0
2017-11-16 11:40:00,60.67,60.74,60.66,60.73,68150.0,49.7291,49.7865,49.7209,49.7783,68150.0
2017-11-16 11:50:00,60.72,60.76,60.66,60.66,175719.0,49.7701,49.8029,49.7209,49.7209,175719.0
2017-11-16 12:00:00,60.67,60.68,60.66,60.66,40579.0,49.7291,49.7373,49.7209,49.7209,40579.0
2017-11-16 12:10:00,60.66,60.68,60.66,60.68,67663.0,49.7209,49.7373,49.7209,49.7373,67663.0
2017-11-16 12:20:00,60.68,60.7,60.64,60.68,56010.0,49.7373,49.7537,49.7045,49.7373,56010.0
2017-11-16 12:30:00,60.68,60.71,60.67,60.67,31126.0,49.7373,49.7619,49.7291,49.7291,31126.0
2017-11-16 12:40:00,60.67,60.68,60.63,60.64,20771.0,49.7291,49.7373,49.6963,49.7045,20771.0
2017-11-16 12:50:00,60.64,60.66,60.63,60.64,24367.0,49.7045,49.7209,49.6963,49.7045,24367.0
2017-11-16 13:00:00,60.63,60.69,60.63,60.69,27234.0,49.6963,49.7455,49.6963,49.7455,27234.0
2017-11-16 13:10:00,60.68,60.68,60.63,60.65,47633.0,49.7373,49.7373,49.6963,49.7127,47633.0
2017-11-16 13:20:00,60.65,60.66,60.6,60.6,52030.0,49.7127,49.7209,49.6717,49.6717,52030.0
2017-11-16 13:30:00,60.6,60.6,60.57,60.57,33532.0,49.6717,49.6717,49.6472,49.6472,33532.0
2017-11-16 13:40:00,60.57,60.57,60.5,60.5,72460.0,49.6472,49.6472,49.5898,49.5898,72460.0
2017-11-16 13:50:00,60.5,60.51,60.42,60.45,47324.0,49.5898,49.598,49.5242,49.5488,47324.0
2017-11-16 14:00:00,60.45,60.51,60.44,60.5,59235.0,49.5488,49.598,49.5406,49.5898,59235.0
2017-11-16 14:10:00,60.5,60.51,60.45,60.45,100250.0,49.5898,49.598,49.5488,49.5488,100250.0
2017-11-16 14:20:00,60.45,60.46,60.35,60.36,109182.0,49.5488,49.557,49.4668,49.475,109182.0
2017-11-16 14:30:00,60.36,60.4,60.32,60.38,162293.0,49.475,49.5078,49.4422,49.4914,162293.0
2017-11-16 14:40:00,60.38,60.38,60.26,60.26,71182.0,49.4914,49.4914,49.3931,49.3931,71182.0
2017-11-16 14:50:00,60.26,60.26,60.12,60.14,195873.0,49.3931,49.3931,49.2783,49.2947,195873.0
2017-11-16 15:00:00,60.14,60.16,60.1,60.14,155648.0,49.2947,49.3111,49.2619,49.2947,155648.0
2017-11-16 15:10:00,60.13,60.14,60.03,60.07,255088.0,49.2865,49.2947,49.2045,49.2373,255088.0
2017-11-16 15:20:00,60.08,60.12,60.02,60.1,181010.0,49.2455,49.2783,49.1963,49.2619,181010.0
2017-11-16 15:30:00,60.11,60.12,59.97,60.02,249727.0,49.2701,49.2783,49.1554,49.1963,249727.0
2017-11-16 15:40:00,60.02,60.02,59.95,59.98,361304.0,49.1963,49.1963,49.139,49.1636,361304.0
2017-11-16 15:50:00,59.98,60.09,59.96,60.06,749610.0,49.1636,49.2537,49.1472,49.2291,749610.0
2017-11-17 09:30:00,59.78,60.0,59.63,59.7,257371.0,48.9996,49.1799,48.8767,48.934,257371.0
2017-11-17 09:40:00,59.69,59.7,59.41,59.54,163537.0,48.9258,48.934,48.6963,48.8029,163537.0
2017-11-17 09:50:00,59.53,59.77,59.53,59.7,170396.0,48.7947,48.9914,48.7947,48.934,170396.0
2017-11-17 10:00:00,59.7,59.77,59.67,59.7,95467.0,48.934,48.9914,48.9095,48.934,95467.0
2017-11-17 10:10:00,59.7,59.71,59.63,59.69,106858.0,48.934,48.9422,48.8767,48.9258,106858.0
2017-11-17 10:20:00,59.68,59.83,59.67,59.82,66789.0,48.9177,49.0406,48.9095,49.0324,66789.0
2017-11-17 10:30:00,59.83,59.87,59.79,59.87,64449.0,49.0406,49.0734,49.0078,49.0734,64449.0
2017-11-17 10:40:00,59.86,59.92,59.85,59.86,50024.0,49.0652,49.1144,49.057,49.0652,50024.0
2017-11-17 10:50:00,59.87,59.92,59.82,59.84,49298.0,49.0734,49.1144,49.0324,49.0488,49298.0
2017-11-17 11:00:00,59.84,59.92,59.83,59.88,41750.0,49.0488,49.1144,49.0406,49.0816,41750.0
2017-11-17 11:10:00,59.86,59.88,59.81,59.87,35849.0,49.0652,49.0816,49.0242,49.0734,35849.0
2017-11-17 11:20:00,59.87,60.03,59.86,60.02,54711.0,49.0734,49.2045,49.0652,49.1963,54711.0
2017-11-17 11:30:00,60.01,60.04,59.99,60.03,44131.0,49.1881,49.2127,49.1717,49.2045,44131.0
2017-11-17 11:40:00,60.02,60.06,60.0,60.04,50328.0,49.1963,49.2291,49.1799,49.2127,50328.0
2017-11-17 11:50:00,60.03,60.06,59.98,60.0,37421.0,49.2045,49.2291,49.1636,49.1799,37421.0
2017-11-17 12:00:00,60.0,60.04,60.0,60.04,40382.0,49.1799,49.2127,49.1799,49.2127,40382.0
2017-11-17 12:10:00,60.04,60.09,60.03,60.04,99519.0,49.2127,49.2537,49.2045,49.2127,99519.0
2017-11-17 12:20:00,60.04,60.09,60.01,60.09,47988.0,49.2127,49.2537,49.1881,49.2537,47988.0
2017-11-17 12:30:00,60.08,60.12,60.08,60.11,72519.0,49.2455,49.2783,49.2455,49.2701,72519.0
2017-11-17 12:40:00,60.11,60.12,60.0,60.01,36874.0,49.2701,49.2783,49.1799,49.1881,36874.0
2017-11-17 12:50:00,60.01,60.03,59.99,60.02,45759.0,49.1881,49.2045,49.1717,49.1963,45759.0
2017-11-17 13:00:00,60.01,60.02,59.98,60.0,65220.0,49.1881,49.1963,49.1636,49.1799,65220.0
2017-11-17 13:10:00,60.01,60.01,59.97,59.98,37730.0,49.1881,49.1881,49.1554,49.1636,37730.0
2017-11-17 13:20:00,59.98,59.99,59.94,59.99,32443.0,49.1636,49.1717,49.1308,49.1717,32443.0
2017-11-17 13:30:00,59.99,60.01,59.97,60.01,43299.0,49.1717,49.1881,49.1554,49.1881,43299.0
2017-11-17 13:40:00,60.01,60.05,59.98,60.05,69854.0,49.1881,49.2209,49.1636,49.2209,69854.0
2017-11-17 13:50:00,60.05,60.13,60.04,60.12,90111.0,49.2209,49.2865,49.2127,49.2783,90111.0
2017-11-17 14:00:00,60.11,60.14,60.1,60.13,125620.0,49.2701,49.2947,49.2619,49.2865,125620.0
2017-11-17 14:10:00,60.13,60.14,60.12,60.12,78289.0,49.2865,49.2947,49.2783,49.2783,78289.0
2017-11-17 14:20:00,60.13,60.13,60.06,60.07,80622.0,49.2865,49.2865,49.2291,49.2373,80622.0
2017-11-17 14:30:00,60.08,60.1,60.04,60.06,58521.0,49.2455,49.2619,49.2127,49.2291,58521.0
2017-11-17 14:40:00,60.05,60.07,60.04,60.06,63558.0,49.2209,49.2373,49.2127,49.2291,63558.0
2017-11-17 14:50:00,60.05,60.1,60.05,60.07,88801.0,49.2209,49.2619,49.2209,49.2373,88801.0
2017-11-17 15:00:00,60.06,60.06,59.97,60.0,133625.0,49.2291,49.2291,49.1554,49.1799,133625.0
2017-11-17 15:10:00,60.01,60.03,59.99,60.02,89780.0,49.1881,49.2045,49.1717,49.1963,89780.0
2017-11-17 15:20:00,60.02,60.02,59.98,59.98,98686.0,49.1963,49.1963,49.1636,49.1636,98686.0
2017-11-17 15:30:00,59.98,60.01,59.96,60.01,154002.0,49.1636,49.1881,49.1472,49.1881,154002.0
2017-11-17 15:40:00,60.01,60.06,59.95,59.99,329102.0,49.1881,49.2291,49.139,49.1717,329102.0
2017-11-17 15:50:00,60.0,60.15,59.99,60.05,786281.0,49.1799,49.3029,49.1717,49.2209,786281.0
2017-11-20 09:30:00,60.0,60.02,59.79,59.94,80048.0,49.1799,49.1963,49.0078,49.1308,80048.0
2017-11-20 09:40:00,59.95,59.96,59.79,59.79,57916.0,49.139,49.1472,49.0078,49.0078,57916.0
2017-11-20 09:50:00,59.79,59.9,59.78,59.85,55055.0,49.0078,49.098,48.9996,49.057,55055.0
2017-11-20 10:00:00,59.83,59.83,59.58,59.62,151465.0,49.0406,49.0406,48.8357,48.8685,151465.0
2017-11-20 10:10:00,59.62,59.67,59.51,59.53,156453.0,48.8685,48.9095,48.7783,48.7947,156453.0
2017-11-20 10:20:00,59.53,59.55,59.49,59.51,111807.0,48.7947,48.8111,48.7619,48.7783,111807.0
2017-11-20 10:30:00,59.5,59.55,59.46,59.51,112806.0,48.7701,48.8111,48.7373,48.7783,112806.0
2017-11-20 10:40:00,59.51,59.63,59.5,59.54,77685.0,48.7783,48.8767,48.7701,48.8029,77685.0
2017-11-20 10:50:00,59.55,59.56,59.49,59.55,111361.0,48.8111,48.8193,48.7619,48.8111,111361.0
2017-11-20 11:00:00,59.55,59.55,59.5,59.52,121601.0,48.8111,48.8111,48.7701,48.7865,121601.0
2017-11-20 11:10:00,59.52,59.58,59.51,59.51,101450.0,48.7865,48.8357,48.7783,48.7783,101450.0
2017-11-20 11:20:00,59.51,59.57,59.49,59.55,113440.0,48.7783,48.8275,48.7619,48.8111,113440.0
2017-11-20 11:30:00,59.55,59.57,59.5,59.51,136092.0,48.8111,48.8275,48.7701,48.7783,136092.0
2017-11-20 11:40:00,59.5,59.52,59.47,59.5,44644.0,48.7701,48.7865,48.7455,48.7701,44644.0
2017-11-20 11:50:00,59.49,59.5,59.39,59.45,78915.0,48.7619,48.7701,48.6799,48.7291,78915.0
2017-11-20 12:00:00,59.45,59.45,59.34,59.34,81289.0,48.7291,48.7291,48.639,48.639,81289.0
2017-11-20 12:10:00,59.34,59.4,59.31,59.4,49033.0,48.639,48.6881,48.6144,48.6881,49033.0
2017-11-20 12:20:00,59.4,59.42,59.36,59.4,88116.0,48.6881,48.7045,48.6554,48.6881,88116.0
2017-11-20 12:30:00,59.4,59.42,59.38,59.41,43363.0,48.6881,48.7045,48.6718,48.6963,43363.0
2017-11-20 12:40:00,59.4,59.42,59.33,59.4,133005.0,48.6881,48.7045,48.6308,48.6881,133005.0
2017-11-20 12:50:00,59.4,59.42,59.38,59.39,43261.0,48.6881,48.7045,48.6718,48.6799,43261.0
2017-11-20 13:00:00,59.4,59.41,59.38,59.38,155339.0,48.6881,48.6963,48.6718,48.6718,155339.0
2017-11-20 13:10:00,59.39,59.39,59.3,59.37,52826.0,48.6799,48.6799,48.6062,48.6636,52826.0
2017-11-20 13:20:00,59.39,59.43,59.36,59.42,66175.0,48.6799,48.7127,48.6554,48.7045,66175.0
2017-11-20 13:30:00,59.42,59.42,59.39,59.41,39865.0,48.7045,48.7045,48.6799,48.6963,39865.0
2017-11-20 13:40:00,59.41,59.46,59.39,59.45,39000.0,48.6963,48.7373,48.6799,48.7291,39000.0
2017-11-20 13:50:00,59.45,59.51,59.44,59.5,72276.0,48.7291,48.7783,48.7209,48.7701,72276.0
2017-11-20 14:00:00,59.5,59.55,59.49,59.55,94975.0,48.7701,48.8111,48.7619,48.8111,94975.0
2017-11-20 14:10:00,59.54,59.55,59.48,59.49,76668.0,48.8029,48.8111,48.7537,48.7619,76668.0
2017-11-20 14:20:00,59.5,59.51,59.46,59.48,50292.0,48.7701,48.7783,48.7373,48.7537,50292.0
2017-11-20 14:30:00,59.48,59.53,59.45,59.51,82045.0,48.7537,48.7947,48.7291,48.7783,82045.0
2017-11-20 14:40:00,59.52,59.53,59.48,59.53,69855.0,48.7865,48.7947,48.7537,48.7947,69855.0
2017-11-20 14:50:00,59.53,59.6,59.52,59.6,97980.0,48.7947,48.8521,48.7865,48.8521,97980.0
2017-11-20 15:00:00,59.59,59.66,59.57,59.62,118204.0,48.8439,48.9013,48.8275,48.8685,118204.0
2017-11-20 15:10:00,59.63,59.7,59.61,59.7,130659.0,48.8767,48.934,48.8603,48.934,130659.0
2017-11-20 15:20:00,59.7,59.72,59.65,59.65,122889.0,48.934,48.9504,48.8931,48.8931,122889.0
2017-11-20 15:30:00,59.66,59.8,59.64,59.8,165101.0,48.9013,49.016,48.8849,49.016,165101.0
2017-11-20 15:40:00,59.8,59.8,59.62,59.68,362024.0,49.016,49.016,48.8685,48.9177,362024.0
2017-11-20 15:50:00,59.68,59.74,59.6,59.69,809195.0,48.9177,48.9668,48.8521,48.9258,809195.0
2017-11-21 09:30:00,59.84,59.89,59.74,59.75,77881.0,49.0488,49.0898,48.9668,48.975,77881.0
2017-11-21 09:40:00,59.75,59.8,59.68,59.72,60515.0,48.975,49.016,48.9177,48.9504,60515.0
2017-11-21 09:50:00,59.72,59.75,59.54,59.55,60064.0,48.9504,48.975,48.8029,48.8111,60064.0
2017-11-21 10:00:00,59.56,59.65,59.52,59.65,42083.0,48.8193,48.8931,48.7865,48.8931,42083.0
2017-11-21 10:10:00,59.66,59.83,59.65,59.81,70622.0,48.9013,49.0406,48.8931,49.0242,70622.0
2017-11-21 10:20:00,59.81,59.89,59.78,59.84,85492.0,49.0242,49.0898,48.9996,49.0488,85492.0
2017-11-21 10:30:00,59.84,59.88,59.8,59.87,53459.0,49.0488,49.0816,49.016,49.0734,53459.0
2017-11-21 10:40:00,59.87,59.93,59.85,59.92,75096.0,49.0734,49.1226,49.057,49.1144,75096.0
2017-11-21 10:50:00,59.92,59.94,59.86,59.91,88487.0,49.1144,49.1308,49.0652,49.1062,88487.0
2017-11-21 11:00:00,59.92,59.97,59.89,59.97,66466.0,49.1144,49.1554,49.0898,49.1554,66466.0
2017-11-21 11:10:00,59.97,59.97,59.85,59.9,102462.0,49.1554,49.1554,49.057,49.098,102462.0
2017-11-21 11:20:00,59.9,59.92,59.81,59.84,61507.0,49.098,49.1144,49.0242,49.0488,61507.0
2017-11-21 11:30:00,59.85,59.9,59.83,59.84,29711.0,49.057,49.098,49.0406,49.0488,29711.0
2017-11-21 11:40:00,59.84,59.86,59.73,59.77,65435.0,49.0488,49.0652,48.9586,48.9914,65435.0
2017-11-21 11:50:00,59.76,59.81,59.74,59.77,30303.0,48.9832,49.0242,48.9668,48.9914,30303.0
2017-11-21 12:00:00,59.77,59.82,59.77,59.8,24862.0,48.9914,49.0324,48.9914,49.016,24862.0
2017-11-21 12:10:00,59.79,59.85,59.77,59.84,40435.0,49.0078,49.057,48.9914,49.0488,40435.0
2017-11-21 12:20:00,59.83,59.84,59.79,59.8,37508.0,49.0406,49.0488,49.0078,49.016,37508.0
2017-11-21 12:30:00,59.79,59.8,59.76,59.8,24613.0,49.0078,49.016,48.9832,49.016,24613.0
2017-11-21 12:40:00,59.79,59.81,59.78,59.8,50394.0,49.0078,49.0242,48.9996,49.016,50394.0
2017-11-21 12:50:00,59.79,59.81,59.77,59.8,63331.0,49.0078,49.0242,48.9914,49.016,63331.0
2017-11-21 13:00:00,59.8,59.88,59.8,59.84,49152.0,49.016,49.0816,49.016,49.0488,49152.0
2017-11-21 13:10:00,59.85,59.87,59.78,59.79,23964.0,49.057,49.0734,48.9996,49.0078,23964.0
2017-11-21 13:20:00,59.8,59.81,59.77,59.79,24928.0,49.016,49.0242,48.9914,49.0078,24928.0
2017-11-21 13:30:00,59.79,59.8,59.75,59.78,25262.0,49.0078,49.016,48.975,48.9996,25262.0
2017-11-21 13:40:00,59.77,59.78,59.73,59.75,38037.0,48.9914,48.9996,48.9586,48.975,38037.0
2017-11-21 13:50:00,59.75,59.75,59.69,59.7,60115.0,48.975,48.975,48.9258,48.934,60115.0
2017-11-21 14:00:00,59.69,59.74,59.67,59.71,54654.0,48.9258,48.9668,48.9095,48.9422,54654.0
2017-11-21 14:10:00,59.72,59.73,59.69,59.71,39670.0,48.9504,48.9586,48.9258,48.9422,39670.0
2017-11-21 14:20:00,59.72,59.72,59.67,59.69,47596.0,48.9504,48.9504,48.9095,48.9258,47596.0
2017-11-21 14:30:00,59.69,59.7,59.65,59.69,37686.0,48.9258,48.934,48.8931,48.9258,37686.0
2017-11-21 14:40:00,59.7,59.71,59.64,59.65,43762.0,48.934,48.9422,48.8849,48.8931,43762.0
2017-11-21 14:50:00,59.65,59.73,59.65,59.72,71439.0,48.8931,48.9586,48.8931,48.9504,71439.0
2017-11-21 15:00:00,59.72,59.76,59.7,59.76,81330.0,48.9504,48.9832,48.934,48.9832,81330.0
2017-11-21 15:10:00,59.75,59.76,59.72,59.73,68115.0,48.975,48.9832,48.9504,48.9586,68115.0
2017-11-21 15:20:00,59.72,59.73,59.69,59.72,79645.0,48.9504,48.9586,48.9258,48.9504,79645.0
2017-11-21 15:30:00,59.71,59.73,59.6,59.64,101534.0,48.9422,48.9586,48.8521,48.8849,101534.0
2017-11-21 15:40:00,59.63,59.7,59.63,59.69,187717.0,48.8767,48.934,48.8767,48.9258,187717.0
2017-11-21 15:50:00,59.68,59.69,59.59,59.63,390590.0,48.9177,48.9258,48.8439,48.8767,390590.0
2017-11-22 09:30:00,59.56,59.67,59.48,59.5,109473.0,48.8193,48.9095,48.7537,48.7701,109473.0
2017-11-22 09:40:00,59.49,59.66,59.47,59.58,73567.0,48.7619,48.9013,48.7455,48.8357,73567.0
2017-11-22 09:50:00,59.57,59.57,59.43,59.48,33657.0,48.8275,48.8275,48.7127,48.7537,33657.0
2017-11-22 10:00:00,59.48,59.52,59.42,59.47,47754.0,48.7537,48.7865,48.7045,48.7455,47754.0
2017-11-22 10:10:00,59.47,59.47,59.28,59.3,68013.0,48.7455,48.7455,48.5898,48.6062,68013.0
2017-11-22 10:20:00,59.29,59.38,59.28,59.33,112994.0,48.598,48.6718,48.5898,48.6308,112994.0
2017-11-22 10:30:00,59.33,59.4,59.32,59.4,51976.0,48.6308,48.6881,48.6226,48.6881,51976.0
2017-11-22 10:40:00,59.4,59.43,59.35,59.37,42805.0,48.6881,48.7127,48.6472,48.6636,42805.0
2017-11-22 10:50:00,59.37,59.45,59.35,59.4,60548.0,48.6636,48.7291,48.6472,48.6881,60548.0
2017-11-22 11:00:00,59.4,59.43,59.34,59.38,105559.0,48.6881,48.7127,48.639,48.6718,105559.0
2017-11-22 11:10:00,59.39,59.43,59.35,59.38,50912.0,48.6799,48.7127,48.6472,48.6718,50912.0
2017-11-22 11:20:00,59.38,59.41,59.33,59.34,96695.0,48.6718,48.6963,48.6308,48.639,96695.0
2017-11-22 11:30:00,59.33,59.38,59.29,59.36,86843.0,48.6308,48.6718,48.598,48.6554,86843.0
2017-11-22 11:40:00,59.36,59.37,59.3,59.32,32332.0,48.6554,48.6636,48.6062,48.6226,32332.0
2017-11-22 11:50:00,59.32,59.39,59.3,59.36,36917.0,48.6226,48.6799,48.6062,48.6554,36917.0
2017-11-22 12:00:00,59.36,59.46,59.35,59.38,42153.0,48.6554,48.7373,48.6472,48.6718,42153.0
2017-11-22 12:10:00,59.39,59.41,59.35,59.39,70493.0,48.6799,48.6963,48.6472,48.6799,70493.0
2017-11-22 12:20:00,59.38,59.5,59.35,59.46,90564.0,48.6718,48.7701,48.6472,48.7373,90564.0
2017-11-22 12:30:00,59.46,59.48,59.42,59.46,51416.0,48.7373,48.7537,48.7045,48.7373,51416.0
2017-11-22 12:40:00,59.46,59.49,59.43,59.49,39737.0,48.7373,48.7619,48.7127,48.7619,39737.0
2017-11-22 12:50:00,59.48,59.49,59.44,59.47,18930.0,48.7537,48.7619,48.7209,48.7455,18930.0
2017-11-22 13:00:00,59.47,59.49,59.43,59.43,40759.0,48.7455,48.7619,48.7127,48.7127,40759.0
2017-11-22 13:10:00,59.44,59.45,59.37,59.4,33970.0,48.7209,48.7291,48.6636,48.6881,33970.0
2017-11-22 13:20:00,59.4,59.43,59.37,59.42,22275.0,48.6881,48.7127,48.6636,48.7045,22275.0
2017-11-22 13:30:00,59.43,59.44,59.36,59.37,44858.0,48.7127,48.7209,48.6554,48.6636,44858.0
2017-11-22 13:40:00,59.38,59.42,59.35,59.42,29984.0,48.6718,48.7045,48.6472,48.7045,29984.0
2017-11-22 13:50:00,59.41,59.43,59.39,59.41,23184.0,48.6963,48.7127,48.6799,48.6963,23184.0
2017-11-22 14:00:00,59.43,59.45,59.41,59.42,40675.0,48.7127,48.7291,48.6963,48.7045,40675.0
2017-11-22 14:10:00,59.42,59.48,59.4,59.41,39867.0,48.7045,48.7537,48.6881,48.6963,39867.0
2017-11-22 14:20:00,59.4,59.43,59.36,59.37,47414.0,48.6881,48.7127,48.6554,48.6636,47414.0
2017-11-22 14:30:00,59.37,59.4,59.33,59.38,46500.0,48.6636,48.6881,48.6308,48.6718,46500.0
2017-11-22 14:40:00,59.38,59.39,59.34,59.35,36059.0,48.6718,48.6799,48.639,48.6472,36059.0
2017-11-22 14:50:00,59.34,59.35,59.3,59.31,42595.0,48.639,48.6472,48.6062,48.6144,42595.0
2017-11-22 15:00:00,59.31,59.34,59.27,59.28,110156.0,48.6144,48.639,48.5816,48.5898,110156.0
2017-11-22 15:10:00,59.28,59.31,59.27,59.3,53424.0,48.5898,48.6144,48.5816,48.6062,53424.0
2017-11-22 15:20:00,59.3,59.34,59.3,59.3,56620.0,48.6062,48.639,48.6062,48.6062,56620.0
2017-11-22 15:30:00,59.3,59.35,59.27,59.3,105674.0,48.6062,48.6472,48.5816,48.6062,105674.0
2017-11-22 15:40:00,59.3,59.34,59.26,59.32,98190.0,48.6062,48.639,48.5734,48.6226,98190.0
2017-11-22 15:50:00,59.31,59.31,59.24,59.24,207941.0,48.6144,48.6144,48.557,48.557,207941.0
2017-11-24 09:30:00,59.46,59.48,59.15,59.23,77641.0,48.7373,48.7537,48.4832,48.5488,77641.0
2017-11-24 09:40:00,59.23,59.26,59.14,59.18,30201.0,48.5488,48.5734,48.475,48.5078,30201.0
2017-11-24 09:50:00,59.17,59.18,59.07,59.07,21989.0,48.4996,48.5078,48.4177,48.4177,21989.0
2017-11-24 10:00:00,59.07,59.25,59.07,59.21,53995.0,48.4177,48.5652,48.4177,48.5324,53995.0
2017-11-24 10:10:00,59.21,59.22,59.19,59.21,23013.0,48.5324,48.5406,48.516,48.5324,23013.0
2017-11-24 10:20:00,59.21,59.32,59.19,59.3,45793.0,48.5324,48.6226,48.516,48.6062,45793.0
2017-11-24 10:30:00,59.3,59.31,59.2,59.24,32412.0,48.6062,48.6144,48.5242,48.557,32412.0
2017-11-24 10:40:00,59.24,59.27,59.2,59.23,20223.0,48.557,48.5816,48.5242,48.5488,20223.0
2017-11-24 10:50:00,59.23,59.27,59.21,59.25,21190.0,48.5488,48.5816,48.5324,48.5652,21190.0
2017-11-24 11:00:00,59.25,59.29,59.24,59.25,16788.0,48.5652,48.598,48.557,48.5652,16788.0
2017-11-24 11:10:00,59.25,59.29,59.23,59.23,22334.0,48.5652,48.598,48.5488,48.5488,22334.0
2017-11-24 11:20:00,59.23,59.28,59.23,59.26,28308.0,48.5488,48.5898,48.5488,48.5734,28308.0
2017-11-24 11:30:00,59.26,59.27,59.22,59.23,18980.0,48.5734,48.5816,48.5406,48.5488,18980.0
2017-11-24 11:40:00,59.23,59.28,59.2,59.23,31959.0,48.5488,48.5898,48.5242,48.5488,31959.0
2017-11-24 11:50:00,59.22,59.23,59.14,59.15,24550.0,48.5406,48.5488,48.475,48.4832,24550.0
2017-11-24 12:00:00,59.15,59.18,59.13,59.14,35615.0,48.4832,48.5078,48.4668,48.475,35615.0
2017-11-24 12:10:00,59.14,59.15,59.08,59.15,44856.0,48.475,48.4832,48.4259,48.4832,44856.0
2017-11-24 12:20:00,59.14,59.18,59.13,59.14,37120.0,48.475,48.5078,48.4668,48.475,37120.0
2017-11-24 12:30:00,59.13,59.14,59.06,59.11,57409.0,48.4668,48.475,48.4095,48.4504,57409.0
2017-11-24 12:40:00,59.11,59.12,59.05,59.05,54310.0,48.4504,48.4586,48.4013,48.4013,54310.0
2017-11-24 12:50:00,59.06,59.1,58.98,59.04,206005.0,48.4095,48.4422,48.3439,48.3931,206005.0
2017-11-27 09:30:00,59.03,59.1,58.8,59.05,138646.0,48.3849,48.4422,48.1963,48.4013,138646.0
2017-11-27 09:40:00,59.03,59.19,59.0,59.14,87150.0,48.3849,48.516,48.3603,48.475,87150.0
2017-11-27 09:50:00,59.11,59.15,59.05,59.09,70100.0,48.4504,48.4832,48.4013,48.434,70100.0
2017-11-27 10:00:00,59.09,59.12,59.0,59.06,95338.0,48.434,48.4586,48.3603,48.4095,95338.0
2017-11-27 10:10:00,59.05,59.11,59.03,59.11,51053.0,48.4013,48.4504,48.3849,48.4504,51053.0
2017-11-27 10:20:00,59.11,59.15,59.08,59.08,44474.0,48.4504,48.4832,48.4259,48.4259,44474.0
2017-11-27 10:30:00,59.08,59.13,59.06,59.1,56996.0,48.4259,48.4668,48.4095,48.4422,56996.0
2017-11-27 10:40:00,59.1,59.11,59.05,59.07,73050.0,48.4422,48.4504,48.4013,48.4177,73050.0
2017-11-27 10:50:00,59.07,59.09,59.05,59.05,69862.0,48.4177,48.434,48.4013,48.4013,69862.0
2017-11-27 11:00:00,59.05,59.1,59.04,59.07,113672.0,48.4013,48.4422,48.3931,48.4177,113672.0
2017-11-27 11:10:00,59.06,59.1,58.85,58.92,79918.0,48.4095,48.4422,48.2373,48.2947,79918.0
2017-11-27 11:20:00,58.91,58.99,58.89,58.98,40058.0,48.2865,48.3521,48.2701,48.3439,40058.0
2017-11-27 11:30:00,58.99,59.01,58.92,58.93,48077.0,48.3521,48.3685,48.2947,48.3029,48077.0
2017-11-27 11:40:00,58.93,58.99,58.88,58.98,81441.0,48.3029,48.3521,48.2619,48.3439,81441.0
2017-11-27 11:50:00,58.99,59.02,58.95,58.95,41596.0,48.3521,48.3767,48.3193,48.3193,41596.0
2017-11-27 12:00:00,58.96,58.97,58.85,58.86,79004.0,48.3275,48.3357,48.2373,48.2455,79004.0
2017-11-27 12:10:00,58.87,58.87,58.83,58.83,60062.0,48.2537,48.2537,48.2209,48.2209,60062.0
2017-11-27 12:20:00,58.83,58.86,58.78,58.8,56713.0,48.2209,48.2455,48.18,48.1963,56713.0
2017-11-27 12:30:00,58.79,58.87,58.79,58.85,46071.0,48.1881,48.2537,48.1881,48.2373,46071.0
2017-11-27 12:40:00,58.85,58.85,58.75,58.82,49774.0,48.2373,48.2373,48.1554,48.2127,49774.0
2017-11-27 12:50:00,58.82,58.89,58.82,58.86,48074.0,48.2127,48.2701,48.2127,48.2455,48074.0
2017-11-27 13:00:00,58.86,58.89,58.82,58.88,42130.0,48.2455,48.2701,48.2127,48.2619,42130.0
2017-11-27 13:10:00,58.87,58.94,58.87,58.93,32369.0,48.2537,48.3111,48.2537,48.3029,32369.0
2017-11-27 13:20:00,58.92,58.96,58.91,58.94,38488.0,48.2947,48.3275,48.2865,48.3111,38488.0
2017-11-27 13:30:00,58.93,58.94,58.85,58.86,56097.0,48.3029,48.3111,48.2373,48.2455,56097.0
2017-11-27 13:40:00,58.87,58.87,58.82,58.85,47422.0,48.2537,48.2537,48.2127,48.2373,47422.0
2017-11-27 13:50:00,58.85,58.94,58.84,58.9,43330.0,48.2373,48.3111,48.2291,48.2783,43330.0
2017-11-27 14:00:00,58.91,58.95,58.9,58.93,45468.0,48.2865,48.3193,48.2783,48.3029,45468.0
2017-11-27 14:10:00,58.92,58.99,58.92,58.95,58215.0,48.2947,48.3521,48.2947,48.3193,58215.0
2017-11-27 14:20:00,58.95,58.97,58.92,58.94,34769.0,48.3193,48.3357,48.2947,48.3111,34769.0
2017-11-27 14:30:00,58.94,58.96,58.89,58.95,48325.0,48.3111,48.3275,48.2701,48.3193,48325.0
2017-11-27 14:40:00,58.96,58.96,58.81,58.82,73863.0,48.3275,48.3275,48.2045,48.2127,73863.0
2017-11-27 14:50:00,58.82,58.83,58.74,58.75,87668.0,48.2127,48.2209,48.1472,48.1554,87668.0
2017-11-27 15:00:00,58.74,58.78,58.7,58.75,86675.0,48.1472,48.18,48.1144,48.1554,86675.0
2017-11-27 15:10:00,58.75,58.77,58.69,58.77,70925.0,48.1554,48.1718,48.1062,48.1718,70925.0
2017-11-27 15:20:00,58.77,58.83,58.77,58.8,53992.0,48.1718,48.2209,48.1718,48.1963,53992.0
2017-11-27 15:30:00,58.8,58.85,58.78,58.84,127977.0,48.1963,48.2373,48.18,48.2291,127977.0
2017-11-27 15:40:00,58.83,58.84,58.76,58.76,170045.0,48.2209,48.2291,48.1636,48.1636,170045.0
2017-11-27 15:50:00,58.77,58.79,58.74,58.78,422387.0,48.1718,48.1881,48.1472,48.18,422387.0
2017-11-28 09:30:00,58.76,58.78,58.52,58.71,113642.0,48.1636,48.18,47.9668,48.1226,113642.0
2017-11-28 09:40:00,58.7,58.76,58.6,58.63,124122.0,48.1144,48.1636,48.0324,48.057,124122.0
2017-11-28 09:50:00,58.64,58.76,58.62,58.75,112487.0,48.0652,48.1636,48.0488,48.1554,112487.0
2017-11-28 10:00:00,58.76,58.87,58.75,58.8,61903.0,48.1636,48.2537,48.1554,48.1963,61903.0
2017-11-28 10:10:00,58.81,58.83,58.72,58.72,52414.0,48.2045,48.2209,48.1308,48.1308,52414.0
2017-11-28 10:20:00,58.73,58.76,58.71,58.73,62573.0,48.139,48.1636,48.1226,48.139,62573.0
2017-11-28 10:30:00,58.74,58.85,58.74,58.85,60506.0,48.1472,48.2373,48.1472,48.2373,60506.0
2017-11-28 10:40:00,58.84,58.85,58.76,58.76,44560.0,48.2291,48.2373,48.1636,48.1636,44560.0
2017-11-28 10:50:00,58.76,58.85,58.75,58.82,90948.0,48.1636,48.2373,48.1554,48.2127,90948.0
2017-11-28 11:00:00,58.82,58.94,58.81,58.93,78528.0,48.2127,48.3111,48.2045,48.3029,78528.0
2017-11-28 11:10:00,58.93,58.98,58.89,58.94,107672.0,48.3029,48.3439,48.2701,48.3111,107672.0
2017-11-28 11:20:00,58.94,59.06,58.93,59.06,104594.0,48.3111,48.4095,48.3029,48.4095,104594.0
2017-11-28 11:30:00,59.05,59.19,59.04,59.15,92953.0,48.4013,48.516,48.3931,48.4832,92953.0
2017-11-28 11:40:00,59.15,59.2,59.11,59.2,92201.0,48.4832,48.5242,48.4504,48.5242,92201.0
2017-11-28 11:50:00,59.2,59.25,59.18,59.23,59741.0,48.5242,48.5652,48.5078,48.5488,59741.0
2017-11-28 12:00:00,59.23,59.42,59.22,59.42,183448.0,48.5488,48.7045,48.5406,48.7045,183448.0
2017-11-28 12:10:00,59.42,59.48,59.39,59.46,95607.0,48.7045,48.7537,48.6799,48.7373,95607.0
2017-11-28 12:20:00,59.45,59.49,59.39,59.48,78945.0,48.7291,48.7619,48.6799,48.7537,78945.0
2017-11-28 12:30:00,59.48,59.52,59.43,59.45,104355.0,48.7537,48.7865,48.7127,48.7291,104355.0
2017-11-28 12:40:00,59.45,59.49,59.44,59.47,75074.0,48.7291,48.7619,48.7209,48.7455,75074.0
2017-11-28 12:50:00,59.47,59.52,59.43,59.5,39992.0,48.7455,48.7865,48.7127,48.7701,39992.0
2017-11-28 13:00:00,59.5,59.77,59.5,59.75,141801.0,48.7701,48.9914,48.7701,48.975,141801.0
2017-11-28 13:10:00,59.75,59.8,59.68,59.71,146233.0,48.975,49.016,48.9177,48.9422,146233.0
2017-11-28 13:20:00,59.72,59.75,59.63,59.72,178291.0,48.9504,48.975,48.8767,48.9504,178291.0
2017-11-28 13:30:00,59.72,59.84,59.68,59.82,271459.0,48.9504,49.0488,48.9177,49.0324,271459.0
2017-11-28 13:40:00,59.82,59.84,59.65,59.65,88099.0,49.0324,49.0488,48.8931,48.8931,88099.0
2017-11-28 13:50:00,59.65,59.65,59.53,59.58,65681.0,48.8931,48.8931,48.7947,48.8357,65681.0
2017-11-28 14:00:00,59.57,59.62,59.53,59.6,100597.0,48.8275,48.8685,48.7947,48.8521,100597.0
2017-11-28 14:10:00,59.6,59.61,59.54,59.59,62610.0,48.8521,48.8603,48.8029,48.8439,62610.0
2017-11-28 14:20:00,59.59,59.6,59.55,59.6,76583.0,48.8439,48.8521,48.8111,48.8521,76583.0
2017-11-28 14:30:00,59.6,59.71,59.59,59.71,61000.0,48.8521,48.9422,48.8439,48.9422,61000.0
2017-11-28 14:40:00,59.72,59.85,59.7,59.85,109946.0,48.9504,49.057,48.934,49.057,109946.0
2017-11-28 14:50:00,59.85,60.0,59.83,59.99,170553.0,49.057,49.1799,49.0406,49.1717,170553.0
2017-11-28 15:00:00,59.99,60.0,59.94,59.97,200884.0,49.1717,49.1799,49.1308,49.1554,200884.0
2017-11-28 15:10:00,59.98,60.0,59.89,59.94,115075.0,49.1636,49.1799,49.0898,49.1308,115075.0
2017-11-28 15:20:00,59.94,59.97,59.91,59.96,134054.0,49.1308,49.1554,49.1062,49.1472,134054.0
2017-11-28 15:30:00,59.96,60.03,59.91,59.95,207004.0,49.1472,49.2045,49.1062,49.139,207004.0
2017-11-28 15:40:00,59.94,60.0,59.88,60.0,288894.0,49.1308,49.1799,49.0816,49.1799,288894.0
2017-11-28 15:50:00,60.01,60.02,59.77,59.83,815382.0,49.1881,49.1963,48.9914,49.0406,815382.0
2017-11-29 09:30:00,60.14,60.4,60.03,60.39,316049.0,49.2947,49.5078,49.2045,49.4996,316049.0
2017-11-29 09:40:00,60.4,60.6,60.3,60.52,200633.0,49.5078,49.6717,49.4258,49.6062,200633.0
2017-11-29 09:50:00,60.53,60.87,60.5,60.85,108400.0,49.6144,49.8931,49.5898,49.8767,108400.0
2017-11-29 10:00:00,60.85,61.1,60.82,60.93,292152.0,49.8767,50.0816,49.8521,49.9422,292152.0
2017-11-29 10:10:00,60.94,61.0,60.88,60.95,249542.0,49.9504,49.9996,49.9012,49.9586,249542.0
2017-11-29 10:20:00,60.96,60.99,60.88,60.9,111930.0,49.9668,49.9914,49.9012,49.9176,111930.0
2017-11-29 10:30:00,60.9,61.04,60.78,60.85,320674.0,49.9176,50.0324,49.8193,49.8767,320674.0
2017-11-29 10:40:00,60.85,60.96,60.75,60.77,185695.0,49.8767,49.9668,49.7947,49.8111,185695.0
2017-11-29 10:50:00,60.77,60.81,60.7,60.76,114659.0,49.8111,49.8439,49.7537,49.8029,114659.0
2017-11-29 11:00:00,60.76,60.76,60.51,60.6,154367.0,49.8029,49.8029,49.598,49.6717,154367.0
2017-11-29 11:10:00,60.6,60.71,60.56,60.68,104791.0,49.6717,49.7619,49.639,49.7373,104791.0
2017-11-29 11:20:00,60.68,60.85,60.68,60.8,117132.0,49.7373,49.8767,49.7373,49.8357,117132.0
2017-11-29 11:30:00,60.79,60.87,60.63,60.63,71949.0,49.8275,49.8931,49.6963,49.6963,71949.0
2017-11-29 11:40:00,60.63,60.67,60.57,60.6,100650.0,49.6963,49.7291,49.6472,49.6717,100650.0
2017-11-29 11:50:00,60.59,60.63,60.5,60.53,87741.0,49.6635,49.6963,49.5898,49.6144,87741.0
2017-11-29 12:00:00,60.53,60.65,60.52,60.6,139482.0,49.6144,49.7127,49.6062,49.6717,139482.0
2017-11-29 12:10:00,60.59,60.62,60.51,60.57,98003.0,49.6635,49.6881,49.598,49.6472,98003.0
2017-11-29 12:20:00,60.57,60.62,60.5,60.56,68782.0,49.6472,49.6881,49.5898,49.639,68782.0
2017-11-29 12:30:00,60.56,60.68,60.52,60.68,137190.0,49.639,49.7373,49.6062,49.7373,137190.0
2017-11-29 12:40:00,60.68,60.8,60.67,60.71,84735.0,49.7373,49.8357,49.7291,49.7619,84735.0
2017-11-29 12:50:00,60.71,60.79,60.66,60.77,107678.0,49.7619,49.8275,49.7209,49.8111,107678.0
2017-11-29 13:00:00,60.76,60.92,60.74,60.89,102619.0,49.8029,49.934,49.7865,49.9094,102619.0
2017-11-29 13:10:00,60.88,60.95,60.76,60.78,183057.0,49.9012,49.9586,49.8029,49.8193,183057.0
2017-11-29 13:20:00,60.78,60.78,60.54,60.59,61296.0,49.8193,49.8193,49.6226,49.6635,61296.0
2017-11-29 13:30:00,60.59,60.69,60.58,60.64,222838.0,49.6635,49.7455,49.6553,49.7045,222838.0
2017-11-29 13:40:00,60.63,60.65,60.23,60.23,106646.0,49.6963,49.7127,49.3685,49.3685,106646.0
2017-11-29 13:50:00,60.22,60.43,60.22,60.4,75035.0,49.3603,49.5324,49.3603,49.5078,75035.0
2017-11-29 14:00:00,60.4,60.63,60.38,60.62,93914.0,49.5078,49.6963,49.4914,49.6881,93914.0
2017-11-29 14:10:00,60.62,60.72,60.58,60.7,181517.0,49.6881,49.7701,49.6553,49.7537,181517.0
2017-11-29 14:20:00,60.7,60.75,60.65,60.72,145877.0,49.7537,49.7947,49.7127,49.7701,145877.0
2017-11-29 14:30:00,60.74,60.76,60.58,60.63,147749.0,49.7865,49.8029,49.6553,49.6963,147749.0
2017-11-29 14:40:00,60.61,60.62,60.5,60.55,85737.0,49.6799,49.6881,49.5898,49.6308,85737.0
2017-11-29 14:50:00,60.54,60.6,60.48,60.59,102714.0,49.6226,49.6717,49.5734,49.6635,102714.0
2017-11-29 15:00:00,60.59,60.6,60.36,60.43,163643.0,49.6635,49.6717,49.475,49.5324,163643.0
2017-11-29 15:10:00,60.43,60.55,60.38,60.54,149202.0,49.5324,49.6308,49.4914,49.6226,149202.0
2017-11-29 15:20:00,60.54,60.6,60.49,60.53,227841.0,49.6226,49.6717,49.5816,49.6144,227841.0
2017-11-29 15:30:00,60.53,60.54,60.42,60.48,178215.0,49.6144,49.6226,49.5242,49.5734,178215.0
2017-11-29 15:40:00,60.48,60.49,60.29,60.3,354942.0,49.5734,49.5816,49.4176,49.4258,354942.0
2017-11-29 15:50:00,60.3,60.42,60.27,60.29,674797.0,49.4258,49.5242,49.4013,49.4176,674797.0
2017-11-30 09:30:00,60.63,60.63,60.31,60.5,157830.0,49.6963,49.6963,49.434,49.5898,157830.0
2017-11-30 09:40:00,60.51,60.52,60.23,60.27,189593.0,49.598,49.6062,49.3685,49.4013,189593.0
2017-11-30 09:50:00,60.26,60.27,59.99,60.14,307873.0,49.3931,49.4013,49.1717,49.2947,307873.0
2017-11-30 10:00:00,60.13,60.16,59.87,59.89,108254.0,49.2865,49.3111,49.0734,49.0898,108254.0
2017-11-30 10:10:00,59.89,60.04,59.85,59.96,96146.0,49.0898,49.2127,49.057,49.1472,96146.0
2017-11-30 10:20:00,59.96,59.98,59.86,59.9,91166.0,49.1472,49.1636,49.0652,49.098,91166.0
2017-11-30 10:30:00,59.91,59.91,59.74,59.75,84723.0,49.1062,49.1062,48.9668,48.975,84723.0
2017-11-30 10:40:00,59.75,59.76,59.68,59.72,77437.0,48.975,48.9832,48.9177,48.9504,77437.0
2017-11-30 10:50:00,59.72,59.98,59.7,59.96,117314.0,48.9504,49.1636,48.934,49.1472,117314.0
2017-11-30 11:00:00,59.97,60.08,59.91,59.96,210856.0,49.1554,49.2455,49.1062,49.1472,210856.0
2017-11-30 11:10:00,59.96,60.11,59.92,60.08,112305.0,49.1472,49.2701,49.1144,49.2455,112305.0
2017-11-30 11:20:00,60.07,60.2,60.02,60.13,159516.0,49.2373,49.3439,49.1963,49.2865,159516.0
2017-11-30 11:30:00,60.14,60.2,60.1,60.13,67883.0,49.2947,49.3439,49.2619,49.2865,67883.0
2017-11-30 11:40:00,60.13,60.18,60.11,60.14,47636.0,49.2865,49.3275,49.2701,49.2947,47636.0
2017-11-30 11:50:00,60.16,60.18,60.08,60.17,80130.0,49.3111,49.3275,49.2455,49.3193,80130.0
2017-11-30 12:00:00,60.18,60.29,60.17,60.28,50923.0,49.3275,49.4176,49.3193,49.4094,50923.0
2017-11-30 12:10:00,60.29,60.3,60.23,60.27,37242.0,49.4176,49.4258,49.3685,49.4013,37242.0
2017-11-30 12:20:00,60.27,60.3,60.23,60.27,34373.0,49.4013,49.4258,49.3685,49.4013,34373.0
2017-11-30 12:30:00,60.27,60.41,60.27,60.41,52834.0,49.4013,49.516,49.4013,49.516,52834.0
2017-11-30 12:40:00,60.4,60.55,60.38,60.51,170407.0,49.5078,49.6308,49.4914,49.598,170407.0
2017-11-30 12:50:00,60.51,60.52,60.41,60.47,73476.0,49.598,49.6062,49.516,49.5652,73476.0
2017-11-30 13:00:00,60.47,60.57,60.34,60.35,64576.0,49.5652,49.6472,49.4586,49.4668,64576.0
2017-11-30 13:10:00,60.34,60.36,60.23,60.23,85640.0,49.4586,49.475,49.3685,49.3685,85640.0
2017-11-30 13:20:00,60.23,60.26,60.13,60.2,91426.0,49.3685,49.3931,49.2865,49.3439,91426.0
2017-11-30 13:30:00,60.2,60.21,60.07,60.08,56939.0,49.3439,49.3521,49.2373,49.2455,56939.0
2017-11-30 13:40:00,60.07,60.11,59.92,59.96,56744.0,49.2373,49.2701,49.1144,49.1472,56744.0
2017-11-30 13:50:00,59.95,60.0,59.89,59.95,137238.0,49.139,49.1799,49.0898,49.139,137238.0
2017-11-30 14:00:00,59.96,60.0,59.85,59.89,85405.0,49.1472,49.1799,49.057,49.0898,85405.0
2017-11-30 14:10:00,59.9,60.06,59.9,60.02,60789.0,49.098,49.2291,49.098,49.1963,60789.0
2017-11-30 14:20:00,60.03,60.1,59.97,60.09,64361.0,49.2045,49.2619,49.1554,49.2537,64361.0
2017-11-30 14:30:00,60.08,60.12,60.03,60.1,56267.0,49.2455,49.2783,49.2045,49.2619,56267.0
2017-11-30 14:40:00,60.1,60.11,60.05,60.06,41176.0,49.2619,49.2701,49.2209,49.2291,41176.0
2017-11-30 14:50:00,60.07,60.11,59.96,59.96,62886.0,49.2373,49.2701,49.1472,49.1472,62886.0
2017-11-30 15:00:00,59.97,59.97,59.75,59.77,95609.0,49.1554,49.1554,48.975,48.9914,95609.0
2017-11-30 15:10:00,59.78,59.9,59.77,59.84,95569.0,48.9996,49.098,48.9914,49.0488,95569.0
2017-11-30 15:20:00,59.84,59.86,59.79,59.81,196005.0,49.0488,49.0652,49.0078,49.0242,196005.0
2017-11-30 15:30:00,59.81,59.82,59.74,59.76,180549.0,49.0242,49.0324,48.9668,48.9832,180549.0
2017-11-30 15:40:00,59.75,60.08,59.75,60.05,265216.0,48.975,49.2455,48.975,49.2209,265216.0
2017-11-30 15:50:00,60.05,60.08,59.93,59.96,505280.0,49.2209,49.2455,49.1226,49.1472,505280.0
2017-12-01 09:30:00,60.07,60.2,59.83,59.89,119803.0,49.2373,49.3439,49.0406,49.0898,119803.0
2017-12-01 09:40:00,59.9,59.9,59.81,59.84,59744.0,49.098,49.098,49.0242,49.0488,59744.0
2017-12-01 09:50:00,59.84,59.84,59.68,59.75,53836.0,49.0488,49.0488,48.9177,48.975,53836.0
2017-12-01 10:00:00,59.73,59.78,59.65,59.78,51392.0,48.9586,48.9996,48.8931,48.9996,51392.0
2017-12-01 10:10:00,59.79,59.94,59.79,59.93,154322.0,49.0078,49.1308,49.0078,49.1226,154322.0
2017-12-01 10:20:00,59.93,60.07,59.87,59.96,75084.0,49.1226,49.2373,49.0734,49.1472,75084.0
2017-12-01 10:30:00,59.97,60.07,59.88,59.9,32996.0,49.1554,49.2373,49.0816,49.098,32996.0
2017-12-01 10:40:00,59.9,59.97,59.85,59.89,34484.0,49.098,49.1554,49.057,49.0898,34484.0
2017-12-01 10:50:00,59.9,59.91,59.84,59.86,43758.0,49.098,49.1062,49.0488,49.0652,43758.0
2017-12-01 11:00:00,59.88,60.0,59.67,59.77,108549.0,49.0816,49.1799,48.9095,48.9914,108549.0
2017-12-01 11:10:00,59.74,59.85,59.11,59.59,185741.0,48.9668,49.057,48.4504,48.8439,185741.0
2017-12-01 11:20:00,59.59,59.6,59.17,59.21,265666.0,48.8439,48.8521,48.4996,48.5324,265666.0
2017-12-01 11:30:00,59.21,59.67,58.98,59.65,183802.0,48.5324,48.9095,48.3439,48.8931,183802.0
2017-12-01 11:40:00,59.66,59.7,59.37,59.43,239540.0,48.9013,48.934,48.6636,48.7127,239540.0
2017-12-01 11:50:00,59.42,59.69,59.29,59.65,92374.0,48.7045,48.9258,48.598,48.8931,92374.0
2017-12-01 12:00:00,59.66,59.82,59.56,59.65,77916.0,48.9013,49.0324,48.8193,48.8931,77916.0
2017-12-01 12:10:00,59.61,59.7,59.46,59.59,56993.0,48.8603,48.934,48.7373,48.8439,56993.0
2017-12-01 12:20:00,59.59,59.59,59.45,59.55,76058.0,48.8439,48.8439,48.7291,48.8111,76058.0
2017-12-01 12:30:00,59.54,59.63,59.48,59.55,67038.0,48.8029,48.8767,48.7537,48.8111,67038.0
2017-12-01 12:40:00,59.54,59.7,59.53,59.66,67630.0,48.8029,48.934,48.7947,48.9013,67630.0
2017-12-01 12:50:00,59.66,59.72,59.62,59.68,50947.0,48.9013,48.9504,48.8685,48.9177,50947.0
2017-12-01 13:00:00,59.67,59.74,59.57,59.7,65654.0,48.9095,48.9668,48.8275,48.934,65654.0
2017-12-01 13:10:00,59.7,59.8,59.63,59.71,71248.0,48.934,49.016,48.8767,48.9422,71248.0
2017-12-01 13:20:00,59.69,59.73,59.67,59.7,56015.0,48.9258,48.9586,48.9095,48.934,56015.0
2017-12-01 13:30:00,59.7,59.8,59.69,59.73,84366.0,48.934,49.016,48.9258,48.9586,84366.0
2017-12-01 13:40:00,59.72,59.73,59.59,59.67,48725.0,48.9504,48.9586,48.8439,48.9095,48725.0
2017-12-01 13:50:00,59.66,59.71,59.61,59.62,60917.0,48.9013,48.9422,48.8603,48.8685,60917.0
2017-12-01 14:00:00,59.61,59.67,59.59,59.66,82953.0,48.8603,48.9095,48.8439,48.9013,82953.0
2017-12-01 14:10:00,59.66,59.73,59.63,59.68,79974.0,48.9013,48.9586,48.8767,48.9177,79974.0
2017-12-01 14:20:00,59.68,59.69,59.62,59.69,85505.0,48.9177,48.9258,48.8685,48.9258,85505.0
2017-12-01 14:30:00,59.69,59.7,59.63,59.65,43951.0,48.9258,48.934,48.8767,48.8931,43951.0
2017-12-01 14:40:00,59.64,59.67,59.57,59.66,63821.0,48.8849,48.9095,48.8275,48.9013,63821.0
2017-12-01 14:50:00,59.65,59.68,59.59,59.67,49175.0,48.8931,48.9177,48.8439,48.9095,49175.0
2017-12-01 15:00:00,59.66,59.76,59.58,59.74,75112.0,48.9013,48.9832,48.8357,48.9668,75112.0
2017-12-01 15:10:00,59.74,59.84,59.73,59.79,86047.0,48.9668,49.0488,48.9586,49.0078,86047.0
2017-12-01 15:20:00,59.8,59.85,59.76,59.8,82772.0,49.016,49.057,48.9832,49.016,82772.0
2017-12-01 15:30:00,59.79,59.82,59.72,59.76,93763.0,49.0078,49.0324,48.9504,48.9832,93763.0
2017-12-01 15:40:00,59.76,59.84,59.75,59.82,164071.0,48.9832,49.0488,48.975,49.0324,164071.0
2017-12-01 15:50:00,59.83,59.91,59.78,59.86,284494.0,49.0406,49.1062,48.9996,49.0652,284494.0
2017-12-04 09:30:00,60.45,60.48,60.07,60.15,255591.0,49.5488,49.5734,49.2373,49.3029,255591.0
2017-12-04 09:40:00,60.15,60.24,59.95,59.98,183234.0,49.3029,49.3767,49.139,49.1636,183234.0
2017-12-04 09:50:00,60.0,60.01,59.88,59.91,200146.0,49.1799,49.1881,49.0816,49.1062,200146.0
2017-12-04 10:00:00,59.89,59.93,59.81,59.88,127866.0,49.0898,49.1226,49.0242,49.0816,127866.0
2017-12-04 10:10:00,59.88,60.04,59.84,60.0,233461.0,49.0816,49.2127,49.0488,49.1799,233461.0
2017-12-04 10:20:00,60.01,60.08,59.95,59.97,160828.0,49.1881,49.2455,49.139,49.1554,160828.0
2017-12-04 10:30:00,59.98,60.03,59.95,59.96,134612.0,49.1636,49.2045,49.139,49.1472,134612.0
2017-12-04 10:40:00,59.96,59.98,59.77,59.81,100657.0,49.1472,49.1636,48.9914,49.0242,100657.0
2017-12-04 10:50:00,59.82,59.87,59.67,59.77,95120.0,49.0324,49.0734,48.9095,48.9914,95120.0
2017-12-04 11:00:00,59.77,59.94,59.77,59.84,161163.0,48.9914,49.1308,48.9914,49.0488,161163.0
2017-12-04 11:10:00,59.84,59.85,59.74,59.78,61316.0,49.0488,49.057,48.9668,48.9996,61316.0
2017-12-04 11:20:00,59.78,59.8,59.72,59.76,66045.0,48.9996,49.016,48.9504,48.9832,66045.0
2017-12-04 11:30:00,59.75,59.8,59.72,59.76,66894.0,48.975,49.016,48.9504,48.9832,66894.0
2017-12-04 11:40:00,59.78,59.8,59.74,59.77,60438.0,48.9996,49.016,48.9668,48.9914,60438.0
2017-12-04 11:50:00,59.76,59.79,59.73,59.79,76123.0,48.9832,49.0078,48.9586,49.0078,76123.0
2017-12-04 12:00:00,59.78,59.84,59.76,59.77,147408.0,48.9996,49.0488,48.9832,48.9914,147408.0
2017-12-04 12:10:00,59.77,59.82,59.74,59.74,90698.0,48.9914,49.0324,48.9668,48.9668,90698.0
2017-12-04 12:20:00,59.75,59.77,59.61,59.62,95933.0,48.975,48.9914,48.8603,48.8685,95933.0
2017-12-04 12:30:00,59.63,59.65,59.53,59.56,55018.0,48.8767,48.8931,48.7947,48.8193,55018.0
2017-12-04 12:40:00,59.57,59.59,59.48,59.53,142948.0,48.8275,48.8439,48.7537,48.7947,142948.0
2017-12-04 12:50:00,59.52,59.54,59.39,59.4,73918.0,48.7865,48.8029,48.6799,48.6881,73918.0
2017-12-04 13:00:00,59.4,59.51,59.39,59.4,47534.0,48.6881,48.7783,48.6799,48.6881,47534.0
2017-12-04 13:10:00,59.39,59.44,59.3,59.3,78284.0,48.6799,48.7209,48.6062,48.6062,78284.0
2017-12-04 13:20:00,59.31,59.41,59.31,59.41,33058.0,48.6144,48.6963,48.6144,48.6963,33058.0
2017-12-04 13:30:00,59.4,59.4,59.31,59.35,74068.0,48.6881,48.6881,48.6144,48.6472,74068.0
2017-12-04 13:40:00,59.35,59.36,59.29,59.3,64945.0,48.6472,48.6554,48.598,48.6062,64945.0
2017-12-04 13:50:00,59.31,59.31,59.22,59.23,61007.0,48.6144,48.6144,48.5406,48.5488,61007.0
2017-12-04 14:00:00,59.23,59.29,59.22,59.26,73750.0,48.5488,48.598,48.5406,48.5734,73750.0
2017-12-04 14:10:00,59.26,59.29,59.14,59.2,105668.0,48.5734,48.598,48.475,48.5242,105668.0
2017-12-04 14:20:00,59.2,59.27,59.18,59.22,102661.0,48.5242,48.5816,48.5078,48.5406,102661.0
2017-12-04 14:30:00,59.22,59.22,59.04,59.14,158588.0,48.5406,48.5406,48.3931,48.475,158588.0
2017-12-04 14:40:00,59.14,59.21,59.13,59.16,142066.0,48.475,48.5324,48.4668,48.4914,142066.0
2017-12-04 14:50:00,59.17,59.21,59.14,59.17,123257.0,48.4996,48.5324,48.475,48.4996,123257.0
2017-12-04 15:00:00,59.16,59.22,59.13,59.2,132123.0,48.4914,48.5406,48.4668,48.5242,132123.0
2017-12-04 15:10:00,59.2,59.29,59.19,59.28,90057.0,48.5242,48.598,48.516,48.5898,90057.0
2017-12-04 15:20:00,59.29,59.35,59.25,59.3,92966.0,48.598,48.6472,48.5652,48.6062,92966.0
2017-12-04 15:30:00,59.29,59.32,59.25,59.28,220787.0,48.598,48.6226,48.5652,48.5898,220787.0
2017-12-04 15:40:00,59.29,59.34,59.25,59.3,236349.0,48.598,48.639,48.5652,48.6062,236349.0
2017-12-04 15:50:00,59.3,59.32,59.25,59.25,419077.0,48.6062,48.6226,48.5652,48.5652,419077.0
2017-12-05 09:30:00,59.25,59.45,58.93,58.99,157196.0,48.5652,48.7291,48.3029,48.3521,157196.0
2017-12-05 09:40:00,58.99,59.16,58.92,59.16,104215.0,48.3521,48.4914,48.2947,48.4914,104215.0
2017-12-05 09:50:00,59.18,59.35,59.08,59.31,124594.0,48.5078,48.6472,48.4259,48.6144,124594.0
2017-12-05 10:00:00,59.31,59.58,59.29,59.58,152098.0,48.6144,48.8357,48.598,48.8357,152098.0
2017-12-05 10:10:00,59.58,59.67,59.48,59.59,137149.0,48.8357,48.9095,48.7537,48.8439,137149.0
2017-12-05 10:20:00,59.58,59.64,59.51,59.64,99706.0,48.8357,48.8849,48.7783,48.8849,99706.0
2017-12-05 10:30:00,59.63,59.8,59.6,59.63,169016.0,48.8767,49.016,48.8521,48.8767,169016.0
2017-12-05 10:40:00,59.64,59.69,59.55,59.6,108153.0,48.8849,48.9258,48.8111,48.8521,108153.0
2017-12-05 10:50:00,59.59,59.73,59.55,59.69,110942.0,48.8439,48.9586,48.8111,48.9258,110942.0
2017-12-05 11:00:00,59.69,59.77,59.68,59.76,70794.0,48.9258,48.9914,48.9177,48.9832,70794.0
2017-12-05 11:10:00,59.76,59.77,59.69,59.73,86159.0,48.9832,48.9914,48.9258,48.9586,86159.0
2017-12-05 11:20:00,59.73,59.87,59.72,59.87,144610.0,48.9586,49.0734,48.9504,49.0734,144610.0
2017-12-05 11:30:00,59.86,59.93,59.83,59.92,102398.0,49.0652,49.1226,49.0406,49.1144,102398.0
2017-12-05 11:40:00,59.92,59.93,59.87,59.92,129510.0,49.1144,49.1226,49.0734,49.1144,129510.0
2017-12-05 11:50:00,59.92,59.94,59.77,59.78,126810.0,49.1144,49.1308,48.9914,48.9996,126810.0
2017-12-05 12:00:00,59.79,59.79,59.72,59.77,62458.0,49.0078,49.0078,48.9504,48.9914,62458.0
2017-12-05 12:10:00,59.76,59.83,59.74,59.8,58010.0,48.9832,49.0406,48.9668,49.016,58010.0
2017-12-05 12:20:00,59.8,59.81,59.74,59.79,37498.0,49.016,49.0242,48.9668,49.0078,37498.0
2017-12-05 12:30:00,59.78,59.86,59.76,59.84,42735.0,48.9996,49.0652,48.9832,49.0488,42735.0
2017-12-05 12:40:00,59.84,59.84,59.73,59.76,29707.0,49.0488,49.0488,48.9586,48.9832,29707.0
2017-12-05 12:50:00,59.77,59.82,59.76,59.8,36551.0,48.9914,49.0324,48.9832,49.016,36551.0
2017-12-05 13:00:00,59.79,59.83,59.73,59.83,65342.0,49.0078,49.0406,48.9586,49.0406,65342.0
2017-12-05 13:10:00,59.84,59.85,59.74,59.79,28403.0,49.0488,49.057,48.9668,49.0078,28403.0
2017-12-05 13:20:00,59.78,59.81,59.76,59.77,27571.0,48.9996,49.0242,48.9832,48.9914,27571.0
2017-12-05 13:30:00,59.76,59.77,59.72,59.73,24690.0,48.9832,48.9914,48.9504,48.9586,24690.0
2017-12-05 13:40:00,59.72,59.76,59.72,59.73,37756.0,48.9504,48.9832,48.9504,48.9586,37756.0
2017-12-05 13:50:00,59.73,59.74,59.65,59.69,66858.0,48.9586,48.9668,48.8931,48.9258,66858.0
2017-12-05 14:00:00,59.7,59.78,59.69,59.72,36538.0,48.934,48.9996,48.9258,48.9504,36538.0
2017-12-05 14:10:00,59.72,59.74,59.64,59.66,52309.0,48.9504,48.9668,48.8849,48.9013,52309.0
2017-12-05 14:20:00,59.67,59.7,59.62,59.67,84431.0,48.9095,48.934,48.8685,48.9095,84431.0
2017-12-05 14:30:00,59.67,59.68,59.53,59.55,65411.0,48.9095,48.9177,48.7947,48.8111,65411.0
2017-12-05 14:40:00,59.55,59.66,59.55,59.64,78958.0,48.8111,48.9013,48.8111,48.8849,78958.0
2017-12-05 14:50:00,59.65,59.68,59.61,59.66,68287.0,48.8931,48.9177,48.8603,48.9013,68287.0
2017-12-05 15:00:00,59.66,59.71,59.6,59.61,77117.0,48.9013,48.9422,48.8521,48.8603,77117.0
2017-12-05 15:10:00,59.6,59.6,59.45,59.45,59848.0,48.8521,48.8521,48.7291,48.7291,59848.0
2017-12-05 15:20:00,59.46,59.52,59.42,59.47,73282.0,48.7373,48.7865,48.7045,48.7455,73282.0
2017-12-05 15:30:00,59.47,59.47,59.34,59.35,102145.0,48.7455,48.7455,48.639,48.6472,102145.0
2017-12-05 15:40:00,59.35,59.44,59.33,59.36,176455.0,48.6472,48.7209,48.6308,48.6554,176455.0
2017-12-05 15:50:00,59.36,59.54,59.35,59.54,447932.0,48.6554,48.8029,48.6472,48.8029,447932.0
2017-12-06 09:30:00,59.75,60.19,59.72,60.17,224607.0,48.975,49.3357,48.9504,49.3193,224607.0
2017-12-06 09:40:00,60.19,60.29,59.99,60.08,84686.0,49.3357,49.4176,49.1717,49.2455,84686.0
2017-12-06 09:50:00,60.08,60.18,59.98,60.17,69415.0,49.2455,49.3275,49.1636,49.3193,69415.0
2017-12-06 10:00:00,60.18,60.29,60.15,60.23,85407.0,49.3275,49.4176,49.3029,49.3685,85407.0
2017-12-06 10:10:00,60.23,60.38,60.17,60.28,110968.0,49.3685,49.4914,49.3193,49.4094,110968.0
2017-12-06 10:20:00,60.28,60.28,60.07,60.12,71247.0,49.4094,49.4094,49.2373,49.2783,71247.0
2017-12-06 10:30:00,60.11,60.26,60.11,60.19,61798.0,49.2701,49.3931,49.2701,49.3357,61798.0
2017-12-06 10:40:00,60.19,60.57,60.19,60.44,255045.0,49.3357,49.6472,49.3357,49.5406,255045.0
2017-12-06 10:50:00,60.43,60.47,60.35,60.43,85573.0,49.5324,49.5652,49.4668,49.5324,85573.0
2017-12-06 11:00:00,60.43,60.43,60.32,60.32,66586.0,49.5324,49.5324,49.4422,49.4422,66586.0
2017-12-06 11:10:00,60.32,60.33,60.21,60.21,85543.0,49.4422,49.4504,49.3521,49.3521,85543.0
2017-12-06 11:20:00,60.21,60.26,60.19,60.24,46688.0,49.3521,49.3931,49.3357,49.3767,46688.0
2017-12-06 11:30:00,60.24,60.25,60.19,60.21,52195.0,49.3767,49.3849,49.3357,49.3521,52195.0
2017-12-06 11:40:00,60.22,60.24,60.15,60.18,57659.0,49.3603,49.3767,49.3029,49.3275,57659.0
2017-12-06 11:50:00,60.18,60.2,60.13,60.17,60815.0,49.3275,49.3439,49.2865,49.3193,60815.0
2017-12-06 12:00:00,60.16,60.16,60.08,60.15,47178.0,49.3111,49.3111,49.2455,49.3029,47178.0
2017-12-06 12:10:00,60.15,60.2,60.12,60.13,53170.0,49.3029,49.3439,49.2783,49.2865,53170.0
2017-12-06 12:20:00,60.12,60.16,60.07,60.13,66398.0,49.2783,49.3111,49.2373,49.2865,66398.0
2017-12-06 12:30:00,60.13,60.27,60.11,60.22,40348.0,49.2865,49.4013,49.2701,49.3603,40348.0
2017-12-06 12:40:00,60.23,60.29,60.23,60.26,42480.0,49.3685,49.4176,49.3685,49.3931,42480.0
2017-12-06 12:50:00,60.25,60.31,60.23,60.28,31717.0,49.3849,49.434,49.3685,49.4094,31717.0
2017-12-06 13:00:00,60.28,60.36,60.25,60.35,35996.0,49.4094,49.475,49.3849,49.4668,35996.0
2017-12-06 13:10:00,60.34,60.35,60.32,60.33,36598.0,49.4586,49.4668,49.4422,49.4504,36598.0
2017-12-06 13:20:00,60.33,60.35,60.28,60.35,26516.0,49.4504,49.4668,49.4094,49.4668,26516.0
2017-12-06 13:30:00,60.35,60.36,60.3,60.31,26482.0,49.4668,49.475,49.4258,49.434,26482.0
2017-12-06 13:40:00,60.3,60.35,60.29,60.32,53298.0,49.4258,49.4668,49.4176,49.4422,53298.0
2017-12-06 13:50:00,60.33,60.37,60.31,60.35,62793.0,49.4504,49.4832,49.434,49.4668,62793.0
2017-12-06 14:00:00,60.35,60.38,60.33,60.36,58003.0,49.4668,49.4914,49.4504,49.475,58003.0
2017-12-06 14:10:00,60.36,60.37,60.28,60.3,43755.0,49.475,49.4832,49.4094,49.4258,43755.0
2017-12-06 14:20:00,60.29,60.31,60.25,60.25,54709.0,49.4176,49.434,49.3849,49.3849,54709.0
2017-12-06 14:30:00,60.26,60.34,60.23,60.27,78949.0,49.3931,49.4586,49.3685,49.4013,78949.0
2017-12-06 14:40:00,60.27,60.28,60.21,60.22,59835.0,49.4013,49.4094,49.3521,49.3603,59835.0
2017-12-06 14:50:00,60.22,60.26,60.19,60.26,89511.0,49.3603,49.3931,49.3357,49.3931,89511.0
2017-12-06 15:00:00,60.26,60.26,60.21,60.23,44498.0,49.3931,49.3931,49.3521,49.3685,44498.0
2017-12-06 15:10:00,60.23,60.24,60.17,60.2,75149.0,49.3685,49.3767,49.3193,49.3439,75149.0
2017-12-06 15:20:00,60.19,60.24,60.15,60.17,122982.0,49.3357,49.3767,49.3029,49.3193,122982.0
2017-12-06 15:30:00,60.18,60.18,60.1,60.13,114371.0,49.3275,49.3275,49.2619,49.2865,114371.0
2017-12-06 15:40:00,60.12,60.18,60.08,60.11,169087.0,49.2783,49.3275,49.2455,49.2701,169087.0
2017-12-06 15:50:00,60.11,60.11,60.0,60.04,456678.0,49.2701,49.2701,49.1799,49.2127,456678.0
2017-12-07 09:30:00,59.82,60.03,59.62,59.99,343094.0,49.2959,49.4689,49.1311,49.436,343094.0
2017-12-07 09:40:00,60.02,60.02,59.81,59.83,99759.0,49.4607,49.4607,49.2876,49.3041,99759.0
2017-12-07 09:50:00,59.83,59.89,59.65,59.88,72667.0,49.3041,49.3536,49.1558,49.3453,72667.0
2017-12-07 10:00:00,59.87,59.88,59.7,59.71,63905.0,49.3371,49.3453,49.197,49.2052,63905.0
2017-12-07 10:10:00,59.72,59.85,59.69,59.76,114632.0,49.2135,49.3206,49.1888,49.2464,114632.0
2017-12-07 10:20:00,59.76,59.77,59.54,59.6,81487.0,49.2464,49.2547,49.0651,49.1146,81487.0
2017-12-07 10:30:00,59.6,59.69,59.57,59.66,86630.0,49.1146,49.1888,49.0899,49.164,86630.0
2017-12-07 10:40:00,59.65,59.66,59.62,59.64,50725.0,49.1558,49.164,49.1311,49.1476,50725.0
2017-12-07 10:50:00,59.65,59.74,59.65,59.7,32961.0,49.1558,49.23,49.1558,49.197,32961.0
2017-12-07 11:00:00,59.71,59.72,59.61,59.62,53171.0,49.2052,49.2135,49.1228,49.1311,53171.0
2017-12-07 11:10:00,59.63,59.66,59.59,59.61,64277.0,49.1393,49.164,49.1063,49.1228,64277.0
2017-12-07 11:20:00,59.61,59.69,59.59,59.69,46426.0,49.1228,49.1888,49.1063,49.1888,46426.0
2017-12-07 11:30:00,59.69,59.83,59.69,59.73,61586.0,49.1888,49.3041,49.1888,49.2217,61586.0
2017-12-07 11:40:00,59.73,59.73,59.66,59.69,20047.0,49.2217,49.2217,49.164,49.1888,20047.0
2017-12-07 11:50:00,59.69,59.74,59.67,59.71,26599.0,49.1888,49.23,49.1723,49.2052,26599.0
2017-12-07 12:00:00,59.71,59.72,59.65,59.67,35515.0,49.2052,49.2135,49.1558,49.1723,35515.0
2017-12-07 12:10:00,59.67,59.69,59.59,59.64,76858.0,49.1723,49.1888,49.1063,49.1476,76858.0
2017-12-07 12:20:00,59.64,59.72,59.64,59.71,21637.0,49.1476,49.2135,49.1476,49.2052,21637.0
2017-12-07 12:30:00,59.71,59.74,59.67,59.73,20226.0,49.2052,49.23,49.1723,49.2217,20226.0
2017-12-07 12:40:00,59.73,59.73,59.64,59.64,20856.0,49.2217,49.2217,49.1476,49.1476,20856.0
2017-12-07 12:50:00,59.64,59.67,59.61,59.67,30229.0,49.1476,49.1723,49.1228,49.1723,30229.0
2017-12-07 13:00:00,59.66,59.7,59.63,59.64,28577.0,49.164,49.197,49.1393,49.1476,28577.0
2017-12-07 13:10:00,59.64,59.65,59.6,59.6,27583.0,49.1476,49.1558,49.1146,49.1146,27583.0
2017-12-07 13:20:00,59.6,59.61,59.57,59.6,83666.0,49.1146,49.1228,49.0899,49.1146,83666.0
2017-12-07 13:30:00,59.59,59.61,59.57,59.59,28249.0,49.1063,49.1228,49.0899,49.1063,28249.0
2017-12-07 13:40:00,59.59,59.6,59.54,59.54,48786.0,49.1063,49.1146,49.0651,49.0651,48786.0
2017-12-07 13:50:00,59.55,59.6,59.53,59.58,28852.0,49.0734,49.1146,49.0569,49.0981,28852.0
2017-12-07 14:00:00,59.58,59.6,59.53,59.57,31749.0,49.0981,49.1146,49.0569,49.0899,31749.0
2017-12-07 14:10:00,59.57,59.58,59.55,59.57,26408.0,49.0899,49.0981,49.0734,49.0899,26408.0
2017-12-07 14:20:00,59.57,59.61,59.55,59.56,30834.0,49.0899,49.1228,49.0734,49.0816,30834.0
2017-12-07 14:30:00,59.55,59.56,59.48,59.51,67842.0,49.0734,49.0816,49.0157,49.0404,67842.0
2017-12-07 14:40:00,59.51,59.51,59.41,59.46,92131.0,49.0404,49.0404,48.958,48.9992,92131.0
2017-12-07 14:50:00,59.46,59.5,59.45,59.5,37910.0,48.9992,49.0322,48.991,49.0322,37910.0
2017-12-07 15:00:00,59.5,59.59,59.5,59.53,67475.0,49.0322,49.1063,49.0322,49.0569,67475.0
2017-12-07 15:10:00,59.54,59.57,59.52,59.54,121516.0,49.0651,49.0899,49.0487,49.0651,121516.0
2017-12-07 15:20:00,59.53,59.59,59.51,59.58,77348.0,49.0569,49.1063,49.0404,49.0981,77348.0
2017-12-07 15:30:00,59.58,59.58,59.51,59.55,157815.0,49.0981,49.0981,49.0404,49.0734,157815.0
2017-12-07 15:40:00,59.55,59.57,59.52,59.55,174894.0,49.0734,49.0899,49.0487,49.0734,174894.0
2017-12-07 15:50:00,59.54,59.62,59.53,59.57,308453.0,49.0651,49.1311,49.0569,49.0899,308453.0
2017-12-08 09:30:00,59.63,59.67,59.36,59.42,156856.0,49.1393,49.1723,48.9168,48.9663,156856.0
2017-12-08 09:40:00,59.42,59.54,59.37,59.37,157451.0,48.9663,49.0651,48.9251,48.9251,157451.0
2017-12-08 09:50:00,59.38,59.4,59.3,59.33,52040.0,48.9333,48.9498,48.8674,48.8921,52040.0
2017-12-08 10:00:00,59.33,59.39,59.23,59.28,55549.0,48.8921,48.9415,48.8097,48.8509,55549.0
2017-12-08 10:10:00,59.28,59.33,59.21,59.27,37811.0,48.8509,48.8921,48.7932,48.8426,37811.0
2017-12-08 10:20:00,59.26,59.29,59.19,59.22,40164.0,48.8344,48.8591,48.7767,48.8014,40164.0
2017-12-08 10:30:00,59.22,59.3,59.22,59.3,67802.0,48.8014,48.8674,48.8014,48.8674,67802.0
2017-12-08 10:40:00,59.31,59.34,59.19,59.25,60880.0,48.8756,48.9003,48.7767,48.8262,60880.0
2017-12-08 10:50:00,59.23,59.29,59.2,59.28,38454.0,48.8097,48.8591,48.785,48.8509,38454.0
2017-12-08 11:00:00,59.28,59.34,59.27,59.31,47766.0,48.8509,48.9003,48.8426,48.8756,47766.0
2017-12-08 11:10:00,59.31,59.32,59.25,59.31,68818.0,48.8756,48.8839,48.8262,48.8756,68818.0
2017-12-08 11:20:00,59.31,59.36,59.27,59.3,66767.0,48.8756,48.9168,48.8426,48.8674,66767.0
2017-12-08 11:30:00,59.31,59.37,59.3,59.33,146567.0,48.8756,48.9251,48.8674,48.8921,146567.0
2017-12-08 11:40:00,59.34,59.37,59.33,59.36,42903.0,48.9003,48.9251,48.8921,48.9168,42903.0
2017-12-08 11:50:00,59.35,59.4,59.33,59.36,58584.0,48.9086,48.9498,48.8921,48.9168,58584.0
2017-12-08 12:00:00,59.36,59.4,59.33,59.37,35840.0,48.9168,48.9498,48.8921,48.9251,35840.0
2017-12-08 12:10:00,59.36,59.36,59.32,59.34,44372.0,48.9168,48.9168,48.8839,48.9003,44372.0
2017-12-08 12:20:00,59.33,59.34,59.28,59.28,37252.0,48.8921,48.9003,48.8509,48.8509,37252.0
2017-12-08 12:30:00,59.29,59.34,59.28,59.32,30296.0,48.8591,48.9003,48.8509,48.8839,30296.0
2017-12-08 12:40:00,59.3,59.34,59.28,59.31,24392.0,48.8674,48.9003,48.8509,48.8756,24392.0
2017-12-08 12:50:00,59.3,59.35,59.3,59.3,20217.0,48.8674,48.9086,48.8674,48.8674,20217.0
2017-12-08 13:00:00,59.31,59.33,59.28,59.29,16794.0,48.8756,48.8921,48.8509,48.8591,16794.0
2017-12-08 13:10:00,59.29,59.33,59.28,59.31,25607.0,48.8591,48.8921,48.8509,48.8756,25607.0
2017-12-08 13:20:00,59.32,59.34,59.31,59.32,23384.0,48.8839,48.9003,48.8756,48.8839,23384.0
2017-12-08 13:30:00,59.33,59.36,59.29,59.35,22331.0,48.8921,48.9168,48.8591,48.9086,22331.0
2017-12-08 13:40:00,59.34,59.36,59.31,59.33,110399.0,48.9003,48.9168,48.8756,48.8921,110399.0
2017-12-08 13:50:00,59.33,59.41,59.33,59.4,36129.0,48.8921,48.958,48.8921,48.9498,36129.0
2017-12-08 14:00:00,59.41,59.42,59.37,59.4,46191.0,48.958,48.9663,48.9251,48.9498,46191.0
2017-12-08 14:10:00,59.39,59.39,59.35,59.36,25526.0,48.9415,48.9415,48.9086,48.9168,25526.0
2017-12-08 14:20:00,59.36,59.38,59.33,59.33,40201.0,48.9168,48.9333,48.8921,48.8921,40201.0
2017-12-08 14:30:00,59.33,59.36,59.32,59.35,25046.0,48.8921,48.9168,48.8839,48.9086,25046.0
2017-12-08 14:40:00,59.35,59.36,59.31,59.36,27616.0,48.9086,48.9168,48.8756,48.9168,27616.0
2017-12-08 14:50:00,59.36,59.43,59.33,59.42,63371.0,48.9168,48.9745,48.8921,48.9663,63371.0
2017-12-08 15:00:00,59.43,59.52,59.41,59.48,180346.0,48.9745,49.0487,48.958,49.0157,180346.0
2017-12-08 15:10:00,59.47,59.47,59.37,59.39,56079.0,49.0075,49.0075,48.9251,48.9415,56079.0
2017-12-08 15:20:00,59.39,59.44,59.37,59.43,38555.0,48.9415,48.9827,48.9251,48.9745,38555.0
2017-12-08 15:30:00,59.42,59.46,59.4,59.43,89142.0,48.9663,48.9992,48.9498,48.9745,89142.0
2017-12-08 15:40:00,59.43,59.46,59.39,59.4,93664.0,48.9745,48.9992,48.9415,48.9498,93664.0
2017-12-08 15:50:00,59.4,59.51,59.39,59.51,297710.0,48.9498,49.0404,48.9415,49.0404,297710.0
2017-12-11 09:30:00,59.36,59.46,59.21,59.32,114124.0,48.9168,48.9992,48.7932,48.8839,114124.0
2017-12-11 09:40:00,59.29,59.43,59.29,59.41,49190.0,48.8591,48.9745,48.8591,48.958,49190.0
2017-12-11 09:50:00,59.41,59.45,59.35,59.44,53539.0,48.958,48.991,48.9086,48.9827,53539.0
2017-12-11 10:00:00,59.44,59.45,59.34,59.38,70626.0,48.9827,48.991,48.9003,48.9333,70626.0
2017-12-11 10:10:00,59.37,59.37,59.27,59.29,37279.0,48.9251,48.9251,48.8426,48.8591,37279.0
2017-12-11 10:20:00,59.29,59.33,59.25,59.27,44994.0,48.8591,48.8921,48.8262,48.8426,44994.0
2017-12-11 10:30:00,59.27,59.38,59.26,59.37,38982.0,48.8426,48.9333,48.8344,48.9251,38982.0
2017-12-11 10:40:00,59.37,59.42,59.35,59.35,39406.0,48.9251,48.9663,48.9086,48.9086,39406.0
2017-12-11 10:50:00,59.35,59.35,59.28,59.28,43490.0,48.9086,48.9086,48.8509,48.8509,43490.0
2017-12-11 11:00:00,59.28,59.36,59.27,59.3,58292.0,48.8509,48.9168,48.8426,48.8674,58292.0
2017-12-11 11:10:00,59.3,59.36,59.29,59.36,112425.0,48.8674,48.9168,48.8591,48.9168,112425.0
2017-12-11 11:20:00,59.35,59.36,59.29,59.34,109594.0,48.9086,48.9168,48.8591,48.9003,109594.0
2017-12-11 11:30:00,59.33,59.41,59.32,59.37,117796.0,48.8921,48.958,48.8839,48.9251,117796.0
2017-12-11 11:40:00,59.37,59.38,59.27,59.28,43137.0,48.9251,48.9333,48.8426,48.8509,43137.0
2017-12-11 11:50:00,59.29,59.32,59.28,59.3,37857.0,48.8591,48.8839,48.8509,48.8674,37857.0
2017-12-11 12:00:00,59.3,59.36,59.28,59.36,41040.0,48.8674,48.9168,48.8509,48.9168,41040.0
2017-12-11 12:10:00,59.36,59.38,59.34,59.34,25658.0,48.9168,48.9333,48.9003,48.9003,25658.0
2017-12-11 12:20:00,59.35,59.37,59.31,59.35,42458.0,48.9086,48.9251,48.8756,48.9086,42458.0
2017-12-11 12:30:00,59.34,59.36,59.3,59.36,52561.0,48.9003,48.9168,48.8674,48.9168,52561.0
2017-12-11 12:40:00,59.36,59.36,59.31,59.34,69414.0,48.9168,48.9168,48.8756,48.9003,69414.0
2017-12-11 12:50:00,59.33,59.37,59.29,59.37,84524.0,48.8921,48.9251,48.8591,48.9251,84524.0
2017-12-11 13:00:00,59.37,59.38,59.33,59.36,78310.0,48.9251,48.9333,48.8921,48.9168,78310.0
2017-12-11 13:10:00,59.36,59.4,59.35,59.4,97256.0,48.9168,48.9498,48.9086,48.9498,97256.0
2017-12-11 13:20:00,59.4,59.4,59.35,59.37,82607.0,48.9498,48.9498,48.9086,48.9251,82607.0
2017-12-11 13:30:00,59.37,59.47,59.34,59.47,125100.0,48.9251,49.0075,48.9003,49.0075,125100.0
2017-12-11 13:40:00,59.47,59.56,59.46,59.49,101092.0,49.0075,49.0816,48.9992,49.0239,101092.0
2017-12-11 13:50:00,59.49,59.56,59.47,59.55,102965.0,49.0239,49.0816,49.0075,49.0734,102965.0
2017-12-11 14:00:00,59.55,59.56,59.49,59.49,63756.0,49.0734,49.0816,49.0239,49.0239,63756.0
2017-12-11 14:10:00,59.5,59.52,59.48,59.51,28555.0,49.0322,49.0487,49.0157,49.0404,28555.0
2017-12-11 14:20:00,59.5,59.58,59.5,59.56,34780.0,49.0322,49.0981,49.0322,49.0816,34780.0
2017-12-11 14:30:00,59.56,59.61,59.55,59.6,52368.0,49.0816,49.1228,49.0734,49.1146,52368.0
2017-12-11 14:40:00,59.6,59.72,59.59,59.69,76060.0,49.1146,49.2135,49.1063,49.1888,76060.0
2017-12-11 14:50:00,59.7,59.75,59.69,59.73,77030.0,49.197,49.2382,49.1888,49.2217,77030.0
2017-12-11 15:00:00,59.73,59.79,59.72,59.73,62774.0,49.2217,49.2712,49.2135,49.2217,62774.0
2017-12-11 15:10:00,59.73,59.77,59.62,59.62,84762.0,49.2217,49.2547,49.1311,49.1311,84762.0
2017-12-11 15:20:00,59.63,59.69,59.59,59.66,76119.0,49.1393,49.1888,49.1063,49.164,76119.0
2017-12-11 15:30:00,59.66,59.72,59.61,59.72,127246.0,49.164,49.2135,49.1228,49.2135,127246.0
2017-12-11 15:40:00,59.72,59.8,59.7,59.78,126446.0,49.2135,49.2794,49.197,49.2629,126446.0
2017-12-11 15:50:00,59.77,59.82,59.73,59.79,300962.0,49.2547,49.2959,49.2217,49.2712,300962.0
2017-12-12 09:30:00,59.75,59.92,59.66,59.78,89214.0,49.2382,49.3783,49.164,49.2629,89214.0
2017-12-12 09:40:00,59.78,60.01,59.77,59.99,184932.0,49.2629,49.4525,49.2547,49.436,184932.0
2017-12-12 09:50:00,60.0,60.16,59.95,60.09,85282.0,49.4442,49.5761,49.403,49.5184,85282.0
2017-12-12 10:00:00,60.09,60.11,59.97,59.97,163387.0,49.5184,49.5349,49.4195,49.4195,163387.0
2017-12-12 10:10:00,59.96,60.02,59.9,60.02,65582.0,49.4113,49.4607,49.3618,49.4607,65582.0
2017-12-12 10:20:00,60.02,60.09,60.01,60.05,22769.0,49.4607,49.5184,49.4525,49.4854,22769.0
2017-12-12 10:30:00,60.05,60.09,59.96,59.97,42630.0,49.4854,49.5184,49.4113,49.4195,42630.0
2017-12-12 10:40:00,59.98,60.01,59.81,59.82,33685.0,49.4277,49.4525,49.2876,49.2959,33685.0
2017-12-12 10:50:00,59.81,59.81,59.67,59.74,78206.0,49.2876,49.2876,49.1723,49.23,78206.0
2017-12-12 11:00:00,59.74,59.93,59.71,59.9,137549.0,49.23,49.3865,49.2052,49.3618,137549.0
2017-12-12 11:10:00,59.89,59.89,59.83,59.86,34028.0,49.3536,49.3536,49.3041,49.3288,34028.0
2017-12-12 11:20:00,59.86,59.86,59.72,59.8,46804.0,49.3288,49.3288,49.2135,49.2794,46804.0
2017-12-12 11:30:00,59.79,59.83,59.79,59.8,65655.0,49.2712,49.3041,49.2712,49.2794,65655.0
2017-12-12 11:40:00,59.8,59.84,59.77,59.78,54523.0,49.2794,49.3124,49.2547,49.2629,54523.0
2017-12-12 11:50:00,59.78,59.83,59.75,59.81,45466.0,49.2629,49.3041,49.2382,49.2876,45466.0
2017-12-12 12:00:00,59.8,59.83,59.79,59.82,53498.0,49.2794,49.3041,49.2712,49.2959,53498.0
2017-12-12 12:10:00,59.82,59.9,59.81,59.88,46221.0,49.2959,49.3618,49.2876,49.3453,46221.0
2017-12-12 12:20:00,59.88,59.88,59.78,59.8,45605.0,49.3453,49.3453,49.2629,49.2794,45605.0
2017-12-12 12:30:00,59.8,59.93,59.79,59.93,53938.0,49.2794,49.3865,49.2712,49.3865,53938.0
2017-12-12 12:40:00,59.92,59.98,59.91,59.97,67118.0,49.3783,49.4277,49.3701,49.4195,67118.0
2017-12-12 12:50:00,59.97,60.05,59.97,60.03,30032.0,49.4195,49.4854,49.4195,49.4689,30032.0
2017-12-12 13:00:00,60.04,60.05,60.0,60.05,42016.0,49.4772,49.4854,49.4442,49.4854,42016.0
2017-12-12 13:10:00,60.04,60.07,60.01,60.06,36200.0,49.4772,49.5019,49.4525,49.4937,36200.0
2017-12-12 13:20:00,60.06,60.07,60.02,60.04,51049.0,49.4937,49.5019,49.4607,49.4772,51049.0
2017-12-12 13:30:00,60.03,60.07,60.0,60.05,48494.0,49.4689,49.5019,49.4442,49.4854,48494.0
2017-12-12 13:40:00,60.05,60.09,59.99,60.03,55721.0,49.4854,49.5184,49.436,49.4689,55721.0
2017-12-12 13:50:00,60.04,60.11,60.03,60.08,35683.0,49.4772,49.5349,49.4689,49.5101,35683.0
2017-12-12 14:00:00,60.07,60.1,60.03,60.09,33774.0,49.5019,49.5266,49.4689,49.5184,33774.0
2017-12-12 14:10:00,60.09,60.1,60.05,60.05,52787.0,49.5184,49.5266,49.4854,49.4854,52787.0
2017-12-12 14:20:00,60.07,60.09,60.04,60.07,85698.0,49.5019,49.5184,49.4772,49.5019,85698.0
2017-12-12 14:30:00,60.08,60.1,60.04,60.06,43720.0,49.5101,49.5266,49.4772,49.4937,43720.0
2017-12-12 14:40:00,60.07,60.07,60.01,60.03,68536.0,49.5019,49.5019,49.4525,49.4689,68536.0
2017-12-12 14:50:00,60.03,60.05,60.0,60.03,38946.0,49.4689,49.4854,49.4442,49.4689,38946.0
2017-12-12 15:00:00,60.03,60.03,59.98,60.01,40029.0,49.4689,49.4689,49.4277,49.4525,40029.0
2017-12-12 15:10:00,60.01,60.02,59.97,60.0,45670.0,49.4525,49.4607,49.4195,49.4442,45670.0
2017-12-12 15:20:00,60.0,60.06,59.99,60.06,53629.0,49.4442,49.4937,49.436,49.4937,53629.0
2017-12-12 15:30:00,60.05,60.07,60.01,60.05,107181.0,49.4854,49.5019,49.4525,49.4854,107181.0
2017-12-12 15:40:00,60.05,60.06,59.97,60.0,114190.0,49.4854,49.4937,49.4195,49.4442,114190.0
2017-12-12 15:50:00,59.99,59.99,59.92,59.93,385017.0,49.436,49.436,49.3783,49.3865,385017.0
2017-12-13 09:30:00,59.92,59.93,59.57,59.65,229651.0,49.3783,49.3865,49.0899,49.1558,229651.0
2017-12-13 09:40:00,59.63,59.74,59.59,59.61,110834.0,49.1393,49.23,49.1063,49.1228,110834.0
2017-12-13 09:50:00,59.62,59.76,59.58,59.76,91585.0,49.1311,49.2464,49.0981,49.2464,91585.0
2017-12-13 10:00:00,59.77,59.92,59.74,59.91,63921.0,49.2547,49.3783,49.23,49.3701,63921.0
2017-12-13 10:10:00,59.9,59.9,59.77,59.81,36713.0,49.3618,49.3618,49.2547,49.2876,36713.0
2017-12-13 10:20:00,59.81,59.85,59.77,59.81,39427.0,49.2876,49.3206,49.2547,49.2876,39427.0
2017-12-13 10:30:00,59.81,59.83,59.71,59.77,55358.0,49.2876,49.3041,49.2052,49.2547,55358.0
2017-12-13 10:40:00,59.77,59.77,59.54,59.57,48906.0,49.2547,49.2547,49.0651,49.0899,48906.0
2017-12-13 10:50:00,59.57,59.66,59.56,59.63,144246.0,49.0899,49.164,49.0816,49.1393,144246.0
2017-12-13 11:00:00,59.62,59.66,59.56,59.63,44251.0,49.1311,49.164,49.0816,49.1393,44251.0
2017-12-13 11:10:00,59.63,59.65,59.57,59.59,46599.0,49.1393,49.1558,49.0899,49.1063,46599.0
2017-12-13 11:20:00,59.59,59.59,59.41,59.51,154775.0,49.1063,49.1063,48.958,49.0404,154775.0
2017-12-13 11:30:00,59.51,59.51,59.38,59.38,81632.0,49.0404,49.0404,48.9333,48.9333,81632.0
2017-12-13 11:40:00,59.37,59.53,59.31,59.51,72327.0,48.9251,49.0569,48.8756,49.0404,72327.0
2017-12-13 11:50:00,59.51,59.65,59.49,59.65,107867.0,49.0404,49.1558,49.0239,49.1558,107867.0
2017-12-13 12:00:00,59.65,59.66,59.42,59.48,51119.0,49.1558,49.164,48.9663,49.0157,51119.0
2017-12-13 12:10:00,59.49,59.49,59.39,59.42,41488.0,49.0239,49.0239,48.9415,48.9663,41488.0
2017-12-13 12:20:00,59.42,59.43,59.35,59.41,47005.0,48.9663,48.9745,48.9086,48.958,47005.0
2017-12-13 12:30:00,59.41,59.48,59.35,59.37,68564.0,48.958,49.0157,48.9086,48.9251,68564.0
2017-12-13 12:40:00,59.36,59.43,59.34,59.4,75464.0,48.9168,48.9745,48.9003,48.9498,75464.0
2017-12-13 12:50:00,59.4,59.41,59.35,59.36,30680.0,48.9498,48.958,48.9086,48.9168,30680.0
2017-12-13 13:00:00,59.35,59.35,59.26,59.28,71930.0,48.9086,48.9086,48.8344,48.8509,71930.0
2017-12-13 13:10:00,59.28,59.29,59.2,59.24,70481.0,48.8509,48.8591,48.785,48.8179,70481.0
2017-12-13 13:20:00,59.23,59.28,59.2,59.27,47260.0,48.8097,48.8509,48.785,48.8426,47260.0
2017-12-13 13:30:00,59.27,59.27,59.18,59.19,62947.0,48.8426,48.8426,48.7685,48.7767,62947.0
2017-12-13 13:40:00,59.18,59.24,59.16,59.18,57171.0,48.7685,48.8179,48.752,48.7685,57171.0
2017-12-13 13:50:00,59.19,59.22,59.04,59.17,202440.0,48.7767,48.8014,48.6531,48.7602,202440.0
2017-12-13 14:00:00,59.18,59.28,59.12,59.17,82030.0,48.7685,48.8509,48.719,48.7602,82030.0
2017-12-13 14:10:00,59.16,59.16,58.93,59.06,174006.0,48.752,48.752,48.5625,48.6696,174006.0
2017-12-13 14:20:00,59.06,59.17,59.03,59.16,69620.0,48.6696,48.7602,48.6449,48.752,69620.0
2017-12-13 14:30:00,59.16,59.22,59.12,59.2,66330.0,48.752,48.8014,48.719,48.785,66330.0
2017-12-13 14:40:00,59.2,59.23,59.04,59.06,107366.0,48.785,48.8097,48.6531,48.6696,107366.0
2017-12-13 14:50:00,59.06,59.11,58.99,59.03,96439.0,48.6696,48.7108,48.6119,48.6449,96439.0
2017-12-13 15:00:00,59.03,59.06,58.99,59.01,92458.0,48.6449,48.6696,48.6119,48.6284,92458.0
2017-12-13 15:10:00,59.01,59.09,59.0,59.07,80869.0,48.6284,48.6943,48.6201,48.6778,80869.0
2017-12-13 15:20:00,59.07,59.11,59.02,59.03,77380.0,48.6778,48.7108,48.6366,48.6449,77380.0
2017-12-13 15:30:00,59.03,59.09,59.01,59.05,102194.0,48.6449,48.6943,48.6284,48.6614,102194.0
2017-12-13 15:40:00,59.04,59.06,58.96,59.0,239632.0,48.6531,48.6696,48.5872,48.6201,239632.0
2017-12-13 15:50:00,59.0,59.02,58.92,58.98,574145.0,48.6201,48.6366,48.5542,48.6037,574145.0
2017-12-14 09:30:00,59.0,59.15,58.84,58.86,119308.0,48.6201,48.7438,48.4883,48.5048,119308.0
2017-12-14 09:40:00,58.86,58.95,58.84,58.94,25166.0,48.5048,48.5789,48.4883,48.5707,25166.0
2017-12-14 09:50:00,58.93,59.06,58.92,59.06,35570.0,48.5625,48.6696,48.5542,48.6696,35570.0
2017-12-14 10:00:00,59.05,59.12,58.98,59.0,59251.0,48.6614,48.719,48.6037,48.6201,59251.0
2017-12-14 10:10:00,59.01,59.06,58.97,58.98,59617.0,48.6284,48.6696,48.5954,48.6037,59617.0
2017-12-14 10:20:00,58.98,59.02,58.97,58.99,89552.0,48.6037,48.6366,48.5954,48.6119,89552.0
2017-12-14 10:30:00,58.99,58.99,58.85,58.89,88614.0,48.6119,48.6119,48.4965,48.5295,88614.0
2017-12-14 10:40:00,58.89,58.9,58.67,58.67,152867.0,48.5295,48.5377,48.3482,48.3482,152867.0
2017-12-14 10:50:00,58.67,58.71,58.56,58.6,115829.0,48.3482,48.3812,48.2576,48.2905,115829.0
2017-12-14 11:00:00,58.59,58.62,58.47,58.57,97978.0,48.2823,48.307,48.1834,48.2658,97978.0
2017-12-14 11:10:00,58.57,58.62,58.41,58.45,104576.0,48.2658,48.307,48.1339,48.1669,104576.0
2017-12-14 11:20:00,58.44,58.56,58.41,58.54,102349.0,48.1587,48.2576,48.1339,48.2411,102349.0
2017-12-14 11:30:00,58.53,58.57,58.49,58.54,199040.0,48.2328,48.2658,48.1999,48.2411,199040.0
2017-12-14 11:40:00,58.54,58.57,58.51,58.53,147376.0,48.2411,48.2658,48.2164,48.2328,147376.0
2017-12-14 11:50:00,58.52,58.57,58.5,58.52,63864.0,48.2246,48.2658,48.2081,48.2246,63864.0
2017-12-14 12:00:00,58.51,58.51,58.39,58.4,107138.0,48.2164,48.2164,48.1175,48.1257,107138.0
2017-12-14 12:10:00,58.4,58.4,58.33,58.39,96881.0,48.1257,48.1257,48.068,48.1175,96881.0
2017-12-14 12:20:00,58.39,58.41,58.3,58.31,77784.0,48.1175,48.1339,48.0433,48.0515,77784.0
2017-12-14 12:30:00,58.31,58.31,58.25,58.3,127040.0,48.0515,48.0515,48.0021,48.0433,127040.0
2017-12-14 12:40:00,58.3,58.3,58.23,58.25,91579.0,48.0433,48.0433,47.9856,48.0021,91579.0
2017-12-14 12:50:00,58.26,58.31,58.2,58.25,120903.0,48.0103,48.0515,47.9609,48.0021,120903.0
2017-12-14 13:00:00,58.25,58.26,58.12,58.14,161975.0,48.0021,48.0103,47.895,47.9114,161975.0
2017-12-14 13:10:00,58.13,58.26,58.11,58.26,179539.0,47.9032,48.0103,47.8867,48.0103,179539.0
2017-12-14 13:20:00,58.25,58.33,58.18,58.21,227274.0,48.0021,48.068,47.9444,47.9691,227274.0
2017-12-14 13:30:00,58.21,58.23,58.14,58.21,124896.0,47.9691,47.9856,47.9114,47.9691,124896.0
2017-12-14 13:40:00,58.21,58.27,58.17,58.25,131491.0,47.9691,48.0186,47.9362,48.0021,131491.0
2017-12-14 13:50:00,58.25,58.28,58.21,58.26,102257.0,48.0021,48.0268,47.9691,48.0103,102257.0
2017-12-14 14:00:00,58.26,58.27,58.13,58.13,231450.0,48.0103,48.0186,47.9032,47.9032,231450.0
2017-12-14 14:10:00,58.13,58.14,58.06,58.11,106992.0,47.9032,47.9114,47.8455,47.8867,106992.0
2017-12-14 14:20:00,58.1,58.12,58.01,58.01,178151.0,47.8785,47.895,47.8043,47.8043,178151.0
2017-12-14 14:30:00,58.01,58.02,57.95,57.97,161189.0,47.8043,47.8126,47.7549,47.7714,161189.0
2017-12-14 14:40:00,57.97,58.01,57.93,57.94,257072.0,47.7714,47.8043,47.7384,47.7466,257072.0
2017-12-14 14:50:00,57.94,57.98,57.9,57.93,185385.0,47.7466,47.7796,47.7137,47.7384,185385.0
2017-12-14 15:00:00,57.93,57.96,57.89,57.94,344068.0,47.7384,47.7631,47.7054,47.7466,344068.0
2017-12-14 15:10:00,57.94,57.98,57.88,57.89,182862.0,47.7466,47.7796,47.6972,47.7054,182862.0
2017-12-14 15:20:00,57.89,57.95,57.85,57.86,133989.0,47.7054,47.7549,47.6725,47.6807,133989.0
2017-12-14 15:30:00,57.87,57.94,57.85,57.89,168093.0,47.6889,47.7466,47.6725,47.7054,168093.0
2017-12-14 15:40:00,57.89,58.04,57.89,58.04,256749.0,47.7054,47.829,47.7054,47.829,256749.0
2017-12-14 15:50:00,58.03,58.19,57.98,58.11,601011.0,47.8208,47.9527,47.7796,47.8867,601011.0
2017-12-15 09:30:00,58.37,58.76,58.37,58.7,1188367.0,48.101,48.4224,48.101,48.3729,1188367.0
2017-12-15 09:40:00,58.7,58.74,58.57,58.65,121366.0,48.3729,48.4059,48.2658,48.3317,121366.0
2017-12-15 09:50:00,58.64,58.66,58.51,58.53,44839.0,48.3235,48.34,48.2164,48.2328,44839.0
2017-12-15 10:00:00,58.54,58.6,58.48,58.6,58031.0,48.2411,48.2905,48.1916,48.2905,58031.0
2017-12-15 10:10:00,58.61,59.05,58.61,59.03,139865.0,48.2988,48.6614,48.2988,48.6449,139865.0
2017-12-15 10:20:00,59.04,59.06,58.94,58.97,99606.0,48.6531,48.6696,48.5707,48.5954,99606.0
2017-12-15 10:30:00,58.96,58.99,58.85,58.85,134596.0,48.5872,48.6119,48.4965,48.4965,134596.0
2017-12-15 10:40:00,58.86,58.91,58.81,58.85,90088.0,48.5048,48.546,48.4636,48.4965,90088.0
2017-12-15 10:50:00,58.85,58.88,58.8,58.82,95719.0,48.4965,48.5213,48.4553,48.4718,95719.0
2017-12-15 11:00:00,58.82,58.98,58.81,58.96,73957.0,48.4718,48.6037,48.4636,48.5872,73957.0
2017-12-15 11:10:00,58.96,59.07,58.93,59.06,62448.0,48.5872,48.6778,48.5625,48.6696,62448.0
2017-12-15 11:20:00,59.07,59.09,58.98,58.99,81330.0,48.6778,48.6943,48.6037,48.6119,81330.0
2017-12-15 11:30:00,59.0,59.05,58.95,59.04,84069.0,48.6201,48.6614,48.5789,48.6531,84069.0
2017-12-15 11:40:00,59.04,59.16,59.02,59.12,116775.0,48.6531,48.752,48.6366,48.719,116775.0
2017-12-15 11:50:00,59.12,59.21,59.11,59.14,135691.0,48.719,48.7932,48.7108,48.7355,135691.0
2017-12-15 12:00:00,59.14,59.15,59.01,59.05,41167.0,48.7355,48.7438,48.6284,48.6614,41167.0
2017-12-15 12:10:00,59.06,59.27,59.06,59.26,206120.0,48.6696,48.8426,48.6696,48.8344,206120.0
2017-12-15 12:20:00,59.26,59.33,59.25,59.33,69805.0,48.8344,48.8921,48.8262,48.8921,69805.0
2017-12-15 12:30:00,59.33,59.33,59.25,59.29,53767.0,48.8921,48.8921,48.8262,48.8591,53767.0
2017-12-15 12:40:00,59.3,59.43,59.28,59.43,67601.0,48.8674,48.9745,48.8509,48.9745,67601.0
2017-12-15 12:50:00,59.42,59.46,59.33,59.36,141412.0,48.9663,48.9992,48.8921,48.9168,141412.0
2017-12-15 13:00:00,59.36,59.41,59.34,59.4,97641.0,48.9168,48.958,48.9003,48.9498,97641.0
2017-12-15 13:10:00,59.41,59.41,59.25,59.27,121623.0,48.958,48.958,48.8262,48.8426,121623.0
2017-12-15 13:20:00,59.27,59.37,59.26,59.35,81900.0,48.8426,48.9251,48.8344,48.9086,81900.0
2017-12-15 13:30:00,59.35,59.37,59.33,59.34,50339.0,48.9086,48.9251,48.8921,48.9003,50339.0
2017-12-15 13:40:00,59.34,59.4,59.33,59.4,46889.0,48.9003,48.9498,48.8921,48.9498,46889.0
2017-12-15 13:50:00,59.4,59.45,59.37,59.44,78212.0,48.9498,48.991,48.9251,48.9827,78212.0
2017-12-15 14:00:00,59.44,59.45,59.4,59.45,83080.0,48.9827,48.991,48.9498,48.991,83080.0
2017-12-15 14:10:00,59.45,59.5,59.44,59.47,108429.0,48.991,49.0322,48.9827,49.0075,108429.0
2017-12-15 14:20:00,59.48,59.52,59.27,59.28,120434.0,49.0157,49.0487,48.8426,48.8509,120434.0
2017-12-15 14:30:00,59.28,59.4,59.28,59.35,62342.0,48.8509,48.9498,48.8509,48.9086,62342.0
2017-12-15 14:40:00,59.36,59.36,59.26,59.29,94691.0,48.9168,48.9168,48.8344,48.8591,94691.0
2017-12-15 14:50:00,59.3,59.32,59.26,59.32,74416.0,48.8674,48.8839,48.8344,48.8839,74416.0
2017-12-15 15:00:00,59.31,59.43,59.31,59.41,115831.0,48.8756,48.9745,48.8756,48.958,115831.0
2017-12-15 15:10:00,59.41,59.47,59.35,59.4,193146.0,48.958,49.0075,48.9086,48.9498,193146.0
2017-12-15 15:20:00,59.4,59.45,59.32,59.42,187194.0,48.9498,48.991,48.8839,48.9663,187194.0
2017-12-15 15:30:00,59.42,59.45,59.35,59.37,112474.0,48.9663,48.991,48.9086,48.9251,112474.0
2017-12-15 15:40:00,59.37,59.48,59.35,59.43,417175.0,48.9251,49.0157,48.9086,48.9745,417175.0
2017-12-15 15:50:00,59.43,59.5,59.17,59.38,913965.0,48.9745,49.0322,48.7602,48.9333,913965.0
2017-12-18 09:30:00,59.66,59.94,59.61,59.93,145435.0,49.164,49.3948,49.1228,49.3865,145435.0
2017-12-18 09:40:00,59.94,60.04,59.83,59.94,144575.0,49.3948,49.4772,49.3041,49.3948,144575.0
2017-12-18 09:50:00,59.94,59.99,59.86,59.88,120332.0,49.3948,49.436,49.3288,49.3453,120332.0
2017-12-18 10:00:00,59.89,59.9,59.63,59.63,121725.0,49.3536,49.3618,49.1393,49.1393,121725.0
2017-12-18 10:10:00,59.62,59.7,59.47,59.67,160514.0,49.1311,49.197,49.0075,49.1723,160514.0
2017-12-18 10:20:00,59.67,59.7,59.39,59.39,78516.0,49.1723,49.197,48.9415,48.9415,78516.0
2017-12-18 10:30:00,59.4,59.56,59.36,59.48,76767.0,48.9498,49.0816,48.9168,49.0157,76767.0
2017-12-18 10:40:00,59.47,59.56,59.41,59.55,68874.0,49.0075,49.0816,48.958,49.0734,68874.0
2017-12-18 10:50:00,59.55,59.58,59.52,59.57,44669.0,49.0734,49.0981,49.0487,49.0899,44669.0
2017-12-18 11:00:00,59.58,59.74,59.57,59.71,100837.0,49.0981,49.23,49.0899,49.2052,100837.0
2017-12-18 11:10:00,59.71,59.73,59.61,59.62,84686.0,49.2052,49.2217,49.1228,49.1311,84686.0
2017-12-18 11:20:00,59.63,59.66,59.53,59.54,67300.0,49.1393,49.164,49.0569,49.0651,67300.0
2017-12-18 11:30:00,59.54,59.59,59.5,59.58,91579.0,49.0651,49.1063,49.0322,49.0981,91579.0
2017-12-18 11:40:00,59.58,59.58,59.35,59.39,64564.0,49.0981,49.0981,48.9086,48.9415,64564.0
2017-12-18 11:50:00,59.4,59.45,59.34,59.44,65725.0,48.9498,48.991,48.9003,48.9827,65725.0
2017-12-18 12:00:00,59.44,59.45,59.36,59.39,38064.0,48.9827,48.991,48.9168,48.9415,38064.0
2017-12-18 12:10:00,59.39,59.41,59.36,59.38,46344.0,48.9415,48.958,48.9168,48.9333,46344.0
2017-12-18 12:20:00,59.39,59.47,59.37,59.46,52794.0,48.9415,49.0075,48.9251,48.9992,52794.0
2017-12-18 12:30:00,59.48,59.5,59.45,59.48,29816.0,49.0157,49.0322,48.991,49.0157,29816.0
2017-12-18 12:40:00,59.47,59.49,59.45,59.46,168482.0,49.0075,49.0239,48.991,48.9992,168482.0
2017-12-18 12:50:00,59.45,59.45,59.4,59.42,67597.0,48.991,48.991,48.9498,48.9663,67597.0
2017-12-18 13:00:00,59.41,59.43,59.36,59.42,33450.0,48.958,48.9745,48.9168,48.9663,33450.0
2017-12-18 13:10:00,59.42,59.46,59.41,59.43,31449.0,48.9663,48.9992,48.958,48.9745,31449.0
2017-12-18 13:20:00,59.43,59.5,59.43,59.48,38749.0,48.9745,49.0322,48.9745,49.0157,38749.0
2017-12-18 13:30:00,59.48,59.49,59.42,59.44,20700.0,49.0157,49.0239,48.9663,48.9827,20700.0
2017-12-18 13:40:00,59.44,59.44,59.36,59.38,34328.0,48.9827,48.9827,48.9168,48.9333,34328.0
2017-12-18 13:50:00,59.38,59.39,59.32,59.32,31718.0,48.9333,48.9415,48.8839,48.8839,31718.0
2017-12-18 14:00:00,59.32,59.43,59.32,59.43,34266.0,48.8839,48.9745,48.8839,48.9745,34266.0
2017-12-18 14:10:00,59.43,59.46,59.41,59.44,55117.0,48.9745,48.9992,48.958,48.9827,55117.0
2017-12-18 14:20:00,59.43,59.49,59.43,59.43,65358.0,48.9745,49.0239,48.9745,48.9745,65358.0
2017-12-18 14:30:00,59.44,59.5,59.41,59.49,50358.0,48.9827,49.0322,48.958,49.0239,50358.0
2017-12-18 14:40:00,59.49,59.53,59.48,59.53,38875.0,49.0239,49.0569,49.0157,49.0569,38875.0
2017-12-18 14:50:00,59.53,59.55,59.49,59.52,75779.0,49.0569,49.0734,49.0239,49.0487,75779.0
2017-12-18 15:00:00,59.52,59.65,59.52,59.64,99147.0,49.0487,49.1558,49.0487,49.1476,99147.0
2017-12-18 15:10:00,59.64,59.64,59.58,59.62,61099.0,49.1476,49.1476,49.0981,49.1311,61099.0
2017-12-18 15:20:00,59.62,59.65,59.59,59.6,68619.0,49.1311,49.1558,49.1063,49.1146,68619.0
2017-12-18 15:30:00,59.6,59.65,59.53,59.62,130428.0,49.1146,49.1558,49.0569,49.1311,130428.0
2017-12-18 15:40:00,59.62,59.68,59.56,59.6,181188.0,49.1311,49.1805,49.0816,49.1146,181188.0
2017-12-18 15:50:00,59.6,59.68,59.57,59.6,497952.0,49.1146,49.1805,49.0899,49.1146,497952.0
2017-12-19 09:30:00,60.0,60.06,59.82,60.01,159701.0,49.4442,49.4937,49.2959,49.4525,159701.0
2017-12-19 09:40:00,60.01,60.01,59.82,59.88,73207.0,49.4525,49.4525,49.2959,49.3453,73207.0
2017-12-19 09:50:00,59.89,59.97,59.75,59.89,79089.0,49.3536,49.4195,49.2382,49.3536,79089.0
2017-12-19 10:00:00,59.9,59.99,59.85,59.86,86370.0,49.3618,49.436,49.3206,49.3288,86370.0
2017-12-19 10:10:00,59.86,59.87,59.74,59.79,67001.0,49.3288,49.3371,49.23,49.2712,67001.0
2017-12-19 10:20:00,59.8,59.89,59.79,59.87,44589.0,49.2794,49.3536,49.2712,49.3371,44589.0
2017-12-19 10:30:00,59.86,59.97,59.83,59.97,72880.0,49.3288,49.4195,49.3041,49.4195,72880.0
2017-12-19 10:40:00,59.97,60.01,59.91,59.93,64623.0,49.4195,49.4525,49.3701,49.3865,64623.0
2017-12-19 10:50:00,59.93,59.95,59.89,59.92,64991.0,49.3865,49.403,49.3536,49.3783,64991.0
2017-12-19 11:00:00,59.92,59.94,59.84,59.85,42569.0,49.3783,49.3948,49.3124,49.3206,42569.0
2017-12-19 11:10:00,59.86,59.91,59.83,59.86,43857.0,49.3288,49.3701,49.3041,49.3288,43857.0
2017-12-19 11:20:00,59.85,59.91,59.83,59.83,42819.0,49.3206,49.3701,49.3041,49.3041,42819.0
2017-12-19 11:30:00,59.83,59.94,59.82,59.91,54867.0,49.3041,49.3948,49.2959,49.3701,54867.0
2017-12-19 11:40:00,59.91,59.92,59.87,59.89,27009.0,49.3701,49.3783,49.3371,49.3536,27009.0
2017-12-19 11:50:00,59.89,59.9,59.82,59.82,44457.0,49.3536,49.3618,49.2959,49.2959,44457.0
2017-12-19 12:00:00,59.82,59.94,59.79,59.91,38012.0,49.2959,49.3948,49.2712,49.3701,38012.0
2017-12-19 12:10:00,59.91,59.92,59.87,59.9,30434.0,49.3701,49.3783,49.3371,49.3618,30434.0
2017-12-19 12:20:00,59.9,59.9,59.84,59.9,31898.0,49.3618,49.3618,49.3124,49.3618,31898.0
2017-12-19 12:30:00,59.9,59.91,59.78,59.84,82420.0,49.3618,49.3701,49.2629,49.3124,82420.0
2017-12-19 12:40:00,59.83,59.86,59.8,59.86,47362.0,49.3041,49.3288,49.2794,49.3288,47362.0
2017-12-19 12:50:00,59.86,59.96,59.86,59.95,48562.0,49.3288,49.4113,49.3288,49.403,48562.0
2017-12-19 13:00:00,59.95,60.08,59.95,60.05,110110.0,49.403,49.5101,49.403,49.4854,110110.0
2017-12-19 13:10:00,60.05,60.06,59.98,59.99,50067.0,49.4854,49.4937,49.4277,49.436,50067.0
2017-12-19 13:20:00,60.0,60.0,59.91,59.93,51083.0,49.4442,49.4442,49.3701,49.3865,51083.0
2017-12-19 13:30:00,59.93,59.98,59.9,59.92,62181.0,49.3865,49.4277,49.3618,49.3783,62181.0
2017-12-19 13:40:00,59.92,59.92,59.83,59.83,37788.0,49.3783,49.3783,49.3041,49.3041,37788.0
2017-12-19 13:50:00,59.84,59.85,59.8,59.82,46221.0,49.3124,49.3206,49.2794,49.2959,46221.0
2017-12-19 14:00:00,59.83,59.89,59.82,59.86,54666.0,49.3041,49.3536,49.2959,49.3288,54666.0
2017-12-19 14:10:00,59.87,59.89,59.82,59.83,28102.0,49.3371,49.3536,49.2959,49.3041,28102.0
2017-12-19 14:20:00,59.83,59.97,59.82,59.96,65278.0,49.3041,49.4195,49.2959,49.4113,65278.0
2017-12-19 14:30:00,59.96,59.98,59.92,59.97,65541.0,49.4113,49.4277,49.3783,49.4195,65541.0
2017-12-19 14:40:00,59.97,59.99,59.93,59.99,58794.0,49.4195,49.436,49.3865,49.436,58794.0
2017-12-19 14:50:00,59.99,60.01,59.94,59.99,53397.0,49.436,49.4525,49.3948,49.436,53397.0
2017-12-19 15:00:00,59.98,59.99,59.88,59.92,79294.0,49.4277,49.436,49.3453,49.3783,79294.0
2017-12-19 15:10:00,59.92,59.93,59.88,59.9,49783.0,49.3783,49.3865,49.3453,49.3618,49783.0
2017-12-19 15:20:00,59.89,59.93,59.83,59.83,54045.0,49.3536,49.3865,49.3041,49.3041,54045.0
2017-12-19 15:30:00,59.84,59.91,59.84,59.89,71406.0,49.3124,49.3701,49.3124,49.3536,71406.0
2017-12-19 15:40:00,59.9,59.9,59.82,59.85,148188.0,49.3618,49.3618,49.2959,49.3206,148188.0
2017-12-19 15:50:00,59.85,59.89,59.77,59.79,358282.0,49.3206,49.3536,49.2547,49.2712,358282.0
2017-12-20 09:30:00,59.84,60.09,59.82,59.96,165308.0,49.3124,49.5184,49.2959,49.4113,165308.0
2017-12-20 09:40:00,59.97,60.07,59.86,59.91,141951.0,49.4195,49.5019,49.3288,49.3701,141951.0
2017-12-20 09:50:00,59.87,60.03,59.86,60.02,79541.0,49.3371,49.4689,49.3288,49.4607,79541.0
2017-12-20 10:00:00,60.03,60.12,59.99,60.03,106173.0,49.4689,49.5431,49.436,49.4689,106173.0
2017-12-20 10:10:00,60.03,60.08,60.0,60.06,105238.0,49.4689,49.5101,49.4442,49.4937,105238.0
2017-12-20 10:20:00,60.06,60.09,59.88,59.95,70346.0,49.4937,49.5184,49.3453,49.403,70346.0
2017-12-20 10:30:00,59.96,60.0,59.72,59.73,86041.0,49.4113,49.4442,49.2135,49.2217,86041.0
2017-12-20 10:40:00,59.73,59.76,59.59,59.59,93172.0,49.2217,49.2464,49.1063,49.1063,93172.0
2017-12-20 10:50:00,59.59,59.69,59.58,59.69,50456.0,49.1063,49.1888,49.0981,49.1888,50456.0
2017-12-20 11:00:00,59.69,59.8,59.69,59.79,84053.0,49.1888,49.2794,49.1888,49.2712,84053.0
2017-12-20 11:10:00,59.79,59.89,59.78,59.84,73422.0,49.2712,49.3536,49.2629,49.3124,73422.0
2017-12-20 11:20:00,59.85,59.85,59.77,59.85,81946.0,49.3206,49.3206,49.2547,49.3206,81946.0
2017-12-20 11:30:00,59.85,59.92,59.83,59.89,47754.0,49.3206,49.3783,49.3041,49.3536,47754.0
2017-12-20 11:40:00,59.89,59.98,59.88,59.93,106247.0,49.3536,49.4277,49.3453,49.3865,106247.0
2017-12-20 11:50:00,59.93,59.96,59.82,59.83,169507.0,49.3865,49.4113,49.2959,49.3041,169507.0
2017-12-20 12:00:00,59.82,59.88,59.79,59.81,79213.0,49.2959,49.3453,49.2712,49.2876,79213.0
2017-12-20 12:10:00,59.81,59.88,59.8,59.87,46263.0,49.2876,49.3453,49.2794,49.3371,46263.0
2017-12-20 12:20:00,59.87,59.9,59.82,59.86,66902.0,49.3371,49.3618,49.2959,49.3288,66902.0
2017-12-20 12:30:00,59.85,59.87,59.81,59.87,76994.0,49.3206,49.3371,49.2876,49.3371,76994.0
2017-12-20 12:40:00,59.87,59.99,59.85,59.98,46041.0,49.3371,49.436,49.3206,49.4277,46041.0
2017-12-20 12:50:00,59.99,60.0,59.95,59.98,48315.0,49.436,49.4442,49.403,49.4277,48315.0
2017-12-20 13:00:00,59.99,60.05,59.97,60.04,42941.0,49.436,49.4854,49.4195,49.4772,42941.0
2017-12-20 13:10:00,60.04,60.06,59.98,60.0,61284.0,49.4772,49.4937,49.4277,49.4442,61284.0
2017-12-20 13:20:00,60.0,60.08,60.0,60.07,38801.0,49.4442,49.5101,49.4442,49.5019,38801.0
2017-12-20 13:30:00,60.07,60.09,60.05,60.05,52261.0,49.5019,49.5184,49.4854,49.4854,52261.0
2017-12-20 13:40:00,60.05,60.08,60.04,60.04,28138.0,49.4854,49.5101,49.4772,49.4772,28138.0
2017-12-20 13:50:00,60.05,60.14,60.04,60.12,107064.0,49.4854,49.5596,49.4772,49.5431,107064.0
2017-12-20 14:00:00,60.12,60.14,60.09,60.1,47408.0,49.5431,49.5596,49.5184,49.5266,47408.0
2017-12-20 14:10:00,60.1,60.12,60.05,60.06,45704.0,49.5266,49.5431,49.4854,49.4937,45704.0
2017-12-20 14:20:00,60.05,60.09,60.03,60.07,51964.0,49.4854,49.5184,49.4689,49.5019,51964.0
2017-12-20 14:30:00,60.07,60.08,60.01,60.02,33952.0,49.5019,49.5101,49.4525,49.4607,33952.0
2017-12-20 14:40:00,60.01,60.03,59.94,59.95,79958.0,49.4525,49.4689,49.3948,49.403,79958.0
2017-12-20 14:50:00,59.96,60.01,59.95,60.01,72947.0,49.4113,49.4525,49.403,49.4525,72947.0
2017-12-20 15:00:00,60.01,60.05,59.99,60.02,69585.0,49.4525,49.4854,49.436,49.4607,69585.0
2017-12-20 15:10:00,60.02,60.04,59.99,60.03,46110.0,49.4607,49.4772,49.436,49.4689,46110.0
2017-12-20 15:20:00,60.03,60.05,59.98,60.0,46745.0,49.4689,49.4854,49.4277,49.4442,46745.0
2017-12-20 15:30:00,60.0,60.07,59.99,60.05,102143.0,49.4442,49.5019,49.436,49.4854,102143.0
2017-12-20 15:40:00,60.05,60.07,60.01,60.04,166714.0,49.4854,49.5019,49.4525,49.4772,166714.0
2017-12-20 15:50:00,60.03,60.07,60.0,60.0,456910.0,49.4689,49.5019,49.4442,49.4442,456910.0
2017-12-21 09:30:00,60.25,60.34,60.04,60.04,150423.0,49.6502,49.7244,49.4772,49.4772,150423.0
2017-12-21 09:40:00,60.04,60.5,60.02,60.47,123483.0,49.4772,49.8563,49.4607,49.8315,123483.0
2017-12-21 09:50:00,60.46,60.63,60.41,60.6,176077.0,49.8233,49.9634,49.7821,49.9387,176077.0
2017-12-21 10:00:00,60.6,60.67,60.46,60.48,117008.0,49.9387,49.9963,49.8233,49.8398,117008.0
2017-12-21 10:10:00,60.48,60.53,60.38,60.43,140110.0,49.8398,49.881,49.7574,49.7986,140110.0
2017-12-21 10:20:00,60.44,60.44,60.32,60.35,224662.0,49.8068,49.8068,49.7079,49.7326,224662.0
2017-12-21 10:30:00,60.35,60.6,60.34,60.58,193319.0,49.7326,49.9387,49.7244,49.9222,193319.0
2017-12-21 10:40:00,60.57,60.66,60.49,60.5,140211.0,49.9139,49.9881,49.848,49.8563,140211.0
2017-12-21 10:50:00,60.5,60.55,60.44,60.51,117177.0,49.8563,49.8975,49.8068,49.8645,117177.0
2017-12-21 11:00:00,60.51,60.55,60.43,60.53,62922.0,49.8645,49.8975,49.7986,49.881,62922.0
2017-12-21 11:10:00,60.52,60.53,60.27,60.33,98371.0,49.8727,49.881,49.6667,49.7162,98371.0
2017-12-21 11:20:00,60.33,60.33,60.15,60.23,71968.0,49.7162,49.7162,49.5678,49.6338,71968.0
2017-12-21 11:30:00,60.22,60.25,60.15,60.17,66874.0,49.6255,49.6502,49.5678,49.5843,66874.0
2017-12-21 11:40:00,60.17,60.17,60.1,60.15,80867.0,49.5843,49.5843,49.5266,49.5678,80867.0
2017-12-21 11:50:00,60.16,60.17,60.1,60.17,70385.0,49.5761,49.5843,49.5266,49.5843,70385.0
2017-12-21 12:00:00,60.17,60.22,60.14,60.21,64357.0,49.5843,49.6255,49.5596,49.6173,64357.0
2017-12-21 12:10:00,60.22,60.26,60.19,60.21,55099.0,49.6255,49.6585,49.6008,49.6173,55099.0
2017-12-21 12:20:00,60.21,60.24,60.14,60.19,166451.0,49.6173,49.642,49.5596,49.6008,166451.0
2017-12-21 12:30:00,60.19,60.19,60.12,60.14,46593.0,49.6008,49.6008,49.5431,49.5596,46593.0
2017-12-21 12:40:00,60.14,60.17,60.11,60.12,29445.0,49.5596,49.5843,49.5349,49.5431,29445.0
2017-12-21 12:50:00,60.12,60.25,60.11,60.23,182970.0,49.5431,49.6502,49.5349,49.6338,182970.0
2017-12-21 13:00:00,60.23,60.27,60.23,60.27,38797.0,49.6338,49.6667,49.6338,49.6667,38797.0
2017-12-21 13:10:00,60.27,60.32,60.25,60.28,63031.0,49.6667,49.7079,49.6502,49.675,63031.0
2017-12-21 13:20:00,60.28,60.29,60.25,60.26,27758.0,49.675,49.6832,49.6502,49.6585,27758.0
2017-12-21 13:30:00,60.26,60.29,60.23,60.24,66326.0,49.6585,49.6832,49.6338,49.642,66326.0
2017-12-21 13:40:00,60.24,60.26,60.23,60.24,36788.0,49.642,49.6585,49.6338,49.642,36788.0
2017-12-21 13:50:00,60.25,60.3,60.24,60.27,49194.0,49.6502,49.6914,49.642,49.6667,49194.0
2017-12-21 14:00:00,60.28,60.29,60.23,60.27,51034.0,49.675,49.6832,49.6338,49.6667,51034.0
2017-12-21 14:10:00,60.28,60.29,60.26,60.28,67336.0,49.675,49.6832,49.6585,49.675,67336.0
2017-12-21 14:20:00,60.29,60.3,60.27,60.3,48549.0,49.6832,49.6914,49.6667,49.6914,48549.0
2017-12-21 14:30:00,60.31,60.33,60.29,60.29,31395.0,49.6997,49.7162,49.6832,49.6832,31395.0
2017-12-21 14:40:00,60.29,60.32,60.29,60.32,81277.0,49.6832,49.7079,49.6832,49.7079,81277.0
2017-12-21 14:50:00,60.32,60.34,60.29,60.33,89741.0,49.7079,49.7244,49.6832,49.7162,89741.0
2017-12-21 15:00:00,60.32,60.33,60.23,60.23,79594.0,49.7079,49.7162,49.6338,49.6338,79594.0
2017-12-21 15:10:00,60.23,60.3,60.19,60.24,62300.0,49.6338,49.6914,49.6008,49.642,62300.0
2017-12-21 15:20:00,60.23,60.27,60.19,60.2,117909.0,49.6338,49.6667,49.6008,49.609,117909.0
2017-12-21 15:30:00,60.2,60.27,60.19,60.19,94745.0,49.609,49.6667,49.6008,49.6008,94745.0
2017-12-21 15:40:00,60.2,60.2,60.09,60.11,176576.0,49.609,49.609,49.5184,49.5349,176576.0
2017-12-21 15:50:00,60.1,60.12,60.02,60.08,419220.0,49.5266,49.5431,49.4607,49.5101,419220.0
2017-12-22 09:30:00,60.27,60.36,60.12,60.13,91999.0,49.6667,49.7409,49.5431,49.5513,91999.0
2017-12-22 09:40:00,60.14,60.17,60.01,60.06,53416.0,49.5596,49.5843,49.4525,49.4937,53416.0
2017-12-22 09:50:00,60.07,60.07,59.97,59.98,60139.0,49.5019,49.5019,49.4195,49.4277,60139.0
2017-12-22 10:00:00,59.98,60.0,59.78,59.78,91312.0,49.4277,49.4442,49.2629,49.2629,91312.0
2017-12-22 10:10:00,59.78,59.8,59.51,59.52,58987.0,49.2629,49.2794,49.0404,49.0487,58987.0
2017-12-22 10:20:00,59.52,59.61,59.49,59.57,77385.0,49.0487,49.1228,49.0239,49.0899,77385.0
2017-12-22 10:30:00,59.57,59.58,59.4,59.41,54109.0,49.0899,49.0981,48.9498,48.958,54109.0
2017-12-22 10:40:00,59.41,59.54,59.4,59.42,79263.0,48.958,49.0651,48.9498,48.9663,79263.0
2017-12-22 10:50:00,59.43,59.52,59.36,59.37,95732.0,48.9745,49.0487,48.9168,48.9251,95732.0
2017-12-22 11:00:00,59.38,59.43,59.26,59.35,96188.0,48.9333,48.9745,48.8344,48.9086,96188.0
2017-12-22 11:10:00,59.36,59.41,59.32,59.38,80777.0,48.9168,48.958,48.8839,48.9333,80777.0
2017-12-22 11:20:00,59.37,59.37,59.21,59.22,68991.0,48.9251,48.9251,48.7932,48.8014,68991.0
2017-12-22 11:30:00,59.23,59.25,59.11,59.19,56125.0,48.8097,48.8262,48.7108,48.7767,56125.0
2017-12-22 11:40:00,59.2,59.23,59.14,59.23,111796.0,48.785,48.8097,48.7355,48.8097,111796.0
2017-12-22 11:50:00,59.23,59.3,59.22,59.27,44083.0,48.8097,48.8674,48.8014,48.8426,44083.0
2017-12-22 12:00:00,59.27,59.38,59.27,59.37,39936.0,48.8426,48.9333,48.8426,48.9251,39936.0
2017-12-22 12:10:00,59.37,59.45,59.37,59.4,81780.0,48.9251,48.991,48.9251,48.9498,81780.0
2017-12-22 12:20:00,59.41,59.46,59.39,59.43,25216.0,48.958,48.9992,48.9415,48.9745,25216.0
2017-12-22 12:30:00,59.43,59.44,59.34,59.34,60125.0,48.9745,48.9827,48.9003,48.9003,60125.0
2017-12-22 12:40:00,59.35,59.35,59.26,59.27,88696.0,48.9086,48.9086,48.8344,48.8426,88696.0
2017-12-22 12:50:00,59.28,59.38,59.27,59.28,66029.0,48.8509,48.9333,48.8426,48.8509,66029.0
2017-12-22 13:00:00,59.28,59.33,59.22,59.22,43015.0,48.8509,48.8921,48.8014,48.8014,43015.0
2017-12-22 13:10:00,59.22,59.26,59.21,59.26,42299.0,48.8014,48.8344,48.7932,48.8344,42299.0
2017-12-22 13:20:00,59.26,59.29,59.24,59.28,70564.0,48.8344,48.8591,48.8179,48.8509,70564.0
2017-12-22 13:30:00,59.28,59.28,59.23,59.23,42929.0,48.8509,48.8509,48.8097,48.8097,42929.0
2017-12-22 13:40:00,59.23,59.26,59.19,59.23,63313.0,48.8097,48.8344,48.7767,48.8097,63313.0
2017-12-22 13:50:00,59.23,59.27,59.18,59.26,46943.0,48.8097,48.8426,48.7685,48.8344,46943.0
2017-12-22 14:00:00,59.26,59.26,59.12,59.15,65320.0,48.8344,48.8344,48.719,48.7438,65320.0
2017-12-22 14:10:00,59.15,59.27,59.12,59.26,62817.0,48.7438,48.8426,48.719,48.8344,62817.0
2017-12-22 14:20:00,59.26,59.31,59.26,59.29,54048.0,48.8344,48.8756,48.8344,48.8591,54048.0
2017-12-22 14:30:00,59.29,59.3,59.2,59.27,67311.0,48.8591,48.8674,48.785,48.8426,67311.0
2017-12-22 14:40:00,59.28,59.32,59.27,59.29,40700.0,48.8509,48.8839,48.8426,48.8591,40700.0
2017-12-22 14:50:00,59.29,59.35,59.27,59.28,37012.0,48.8591,48.9086,48.8426,48.8509,37012.0
2017-12-22 15:00:00,59.28,59.33,59.23,59.31,77464.0,48.8509,48.8921,48.8097,48.8756,77464.0
2017-12-22 15:10:00,59.32,59.35,59.27,59.28,116514.0,48.8839,48.9086,48.8426,48.8509,116514.0
2017-12-22 15:20:00,59.3,59.35,59.26,59.35,148327.0,48.8674,48.9086,48.8344,48.9086,148327.0
2017-12-22 15:30:00,59.35,59.36,59.3,59.3,171354.0,48.9086,48.9168,48.8674,48.8674,171354.0
2017-12-22 15:40:00,59.3,59.33,59.27,59.27,279686.0,48.8674,48.8921,48.8426,48.8426,279686.0
2017-12-22 15:50:00,59.27,59.36,59.23,59.32,467974.0,48.8426,48.9168,48.8097,48.8839,467974.0
2017-12-26 09:30:00,59.22,59.74,59.21,59.7,56349.0,48.8014,49.23,48.7932,49.197,56349.0
2017-12-26 09:40:00,59.7,59.79,59.68,59.72,103702.0,49.197,49.2712,49.1805,49.2135,103702.0
2017-12-26 09:50:00,59.73,59.74,59.58,59.6,46291.0,49.2217,49.23,49.0981,49.1146,46291.0
2017-12-26 10:00:00,59.59,59.6,59.43,59.45,65810.0,49.1063,49.1146,48.9745,48.991,65810.0
2017-12-26 10:10:00,59.45,59.55,59.45,59.48,28704.0,48.991,49.0734,48.991,49.0157,28704.0
2017-12-26 10:20:00,59.48,59.49,59.37,59.38,36175.0,49.0157,49.0239,48.9251,48.9333,36175.0
2017-12-26 10:30:00,59.37,59.42,59.36,59.41,35824.0,48.9251,48.9663,48.9168,48.958,35824.0
2017-12-26 10:40:00,59.41,59.41,59.27,59.3,55335.0,48.958,48.958,48.8426,48.8674,55335.0
2017-12-26 10:50:00,59.29,59.34,59.26,59.26,61659.0,48.8591,48.9003,48.8344,48.8344,61659.0
2017-12-26 11:00:00,59.26,59.3,59.19,59.28,45397.0,48.8344,48.8674,48.7767,48.8509,45397.0
2017-12-26 11:10:00,59.28,59.32,59.26,59.29,126223.0,48.8509,48.8839,48.8344,48.8591,126223.0
2017-12-26 11:20:00,59.29,59.38,59.28,59.36,55847.0,48.8591,48.9333,48.8509,48.9168,55847.0
2017-12-26 11:30:00,59.35,59.36,59.29,59.29,30733.0,48.9086,48.9168,48.8591,48.8591,30733.0
2017-12-26 11:40:00,59.29,59.29,59.23,59.24,29225.0,48.8591,48.8591,48.8097,48.8179,29225.0
2017-12-26 11:50:00,59.25,59.31,59.25,59.28,44522.0,48.8262,48.8756,48.8262,48.8509,44522.0
2017-12-26 12:00:00,59.29,59.3,59.24,59.27,27663.0,48.8591,48.8674,48.8179,48.8426,27663.0
2017-12-26 12:10:00,59.26,59.27,59.21,59.23,28421.0,48.8344,48.8426,48.7932,48.8097,28421.0
2017-12-26 12:20:00,59.22,59.28,59.22,59.28,29724.0,48.8014,48.8509,48.8014,48.8509,29724.0
2017-12-26 12:30:00,59.29,59.29,59.22,59.22,23902.0,48.8591,48.8591,48.8014,48.8014,23902.0
2017-12-26 12:40:00,59.23,59.27,59.22,59.27,27719.0,48.8097,48.8426,48.8014,48.8426,27719.0
2017-12-26 12:50:00,59.26,59.26,59.19,59.22,24101.0,48.8344,48.8344,48.7767,48.8014,24101.0
2017-12-26 13:00:00,59.23,59.26,59.22,59.23,17731.0,48.8097,48.8344,48.8014,48.8097,17731.0
2017-12-26 13:10:00,59.23,59.3,59.22,59.3,39616.0,48.8097,48.8674,48.8014,48.8674,39616.0
2017-12-26 13:20:00,59.3,59.3,59.25,59.25,26340.0,48.8674,48.8674,48.8262,48.8262,26340.0
2017-12-26 13:30:00,59.25,59.31,59.25,59.3,58220.0,48.8262,48.8756,48.8262,48.8674,58220.0
2017-12-26 13:40:00,59.3,59.3,59.26,59.28,21474.0,48.8674,48.8674,48.8344,48.8509,21474.0
2017-12-26 13:50:00,59.28,59.31,59.25,59.25,36648.0,48.8509,48.8756,48.8262,48.8262,36648.0
2017-12-26 14:00:00,59.25,59.29,59.23,59.29,23696.0,48.8262,48.8591,48.8097,48.8591,23696.0
2017-12-26 14:10:00,59.29,59.3,59.27,59.29,40529.0,48.8591,48.8674,48.8426,48.8591,40529.0
2017-12-26 14:20:00,59.3,59.32,59.24,59.29,32095.0,48.8674,48.8839,48.8179,48.8591,32095.0
2017-12-26 14:30:00,59.29,59.34,59.28,59.31,75317.0,48.8591,48.9003,48.8509,48.8756,75317.0
2017-12-26 14:40:00,59.32,59.32,59.29,59.3,38839.0,48.8839,48.8839,48.8591,48.8674,38839.0
2017-12-26 14:50:00,59.3,59.33,59.27,59.32,51685.0,48.8674,48.8921,48.8426,48.8839,51685.0
2017-12-26 15:00:00,59.32,59.33,59.28,59.33,44540.0,48.8839,48.8921,48.8509,48.8921,44540.0
2017-12-26 15:10:00,59.33,59.35,59.3,59.34,33882.0,48.8921,48.9086,48.8674,48.9003,33882.0
2017-12-26 15:20:00,59.35,59.36,59.31,59.32,45336.0,48.9086,48.9168,48.8756,48.8839,45336.0
2017-12-26 15:30:00,59.32,59.36,59.31,59.36,65391.0,48.8839,48.9168,48.8756,48.9168,65391.0
2017-12-26 15:40:00,59.36,59.41,59.35,59.41,83481.0,48.9168,48.958,48.9086,48.958,83481.0
2017-12-26 15:50:00,59.41,59.46,59.38,59.42,275628.0,48.958,48.9992,48.9333,48.9663,275628.0
2017-12-27 09:30:00,59.29,59.35,59.24,59.27,86650.0,48.8591,48.9086,48.8179,48.8426,86650.0
2017-12-27 09:40:00,59.27,59.38,59.21,59.34,60634.0,48.8426,48.9333,48.7932,48.9003,60634.0
2017-12-27 09:50:00,59.33,59.34,59.19,59.22,80367.0,48.8921,48.9003,48.7767,48.8014,80367.0
2017-12-27 10:00:00,59.23,59.43,59.22,59.4,77950.0,48.8097,48.9745,48.8014,48.9498,77950.0
2017-12-27 10:10:00,59.41,59.49,59.41,59.42,58684.0,48.958,49.0239,48.958,48.9663,58684.0
2017-12-27 10:20:00,59.42,59.52,59.4,59.51,57308.0,48.9663,49.0487,48.9498,49.0404,57308.0
2017-12-27 10:30:00,59.52,59.56,59.46,59.47,48862.0,49.0487,49.0816,48.9992,49.0075,48862.0
2017-12-27 10:40:00,59.48,59.48,59.41,59.43,42522.0,49.0157,49.0157,48.958,48.9745,42522.0
2017-12-27 10:50:00,59.45,59.45,59.39,59.44,75771.0,48.991,48.991,48.9415,48.9827,75771.0
2017-12-27 11:00:00,59.44,59.44,59.35,59.36,52260.0,48.9827,48.9827,48.9086,48.9168,52260.0
2017-12-27 11:10:00,59.37,59.47,59.37,59.45,27449.0,48.9251,49.0075,48.9251,48.991,27449.0
2017-12-27 11:20:00,59.44,59.51,59.44,59.47,38366.0,48.9827,49.0404,48.9827,49.0075,38366.0
2017-12-27 11:30:00,59.47,59.52,59.45,59.47,34257.0,49.0075,49.0487,48.991,49.0075,34257.0
2017-12-27 11:40:00,59.47,59.48,59.37,59.37,62957.0,49.0075,49.0157,48.9251,48.9251,62957.0
2017-12-27 11:50:00,59.38,59.48,59.37,59.4,66431.0,48.9333,49.0157,48.9251,48.9498,66431.0
2017-12-27 12:00:00,59.4,59.42,59.34,59.38,61976.0,48.9498,48.9663,48.9003,48.9333,61976.0
2017-12-27 12:10:00,59.39,59.41,59.32,59.33,35798.0,48.9415,48.958,48.8839,48.8921,35798.0
2017-12-27 12:20:00,59.33,59.35,59.31,59.32,41791.0,48.8921,48.9086,48.8756,48.8839,41791.0
2017-12-27 12:30:00,59.32,59.37,59.32,59.34,33002.0,48.8839,48.9251,48.8839,48.9003,33002.0
2017-12-27 12:40:00,59.34,59.35,59.3,59.31,44598.0,48.9003,48.9086,48.8674,48.8756,44598.0
2017-12-27 12:50:00,59.31,59.38,59.3,59.36,37137.0,48.8756,48.9333,48.8674,48.9168,37137.0
2017-12-27 13:00:00,59.36,59.4,59.33,59.39,23499.0,48.9168,48.9498,48.8921,48.9415,23499.0
2017-12-27 13:10:00,59.39,59.4,59.31,59.33,54647.0,48.9415,48.9498,48.8756,48.8921,54647.0
2017-12-27 13:20:00,59.33,59.37,59.3,59.34,34720.0,48.8921,48.9251,48.8674,48.9003,34720.0
2017-12-27 13:30:00,59.33,59.35,59.3,59.35,17369.0,48.8921,48.9086,48.8674,48.9086,17369.0
2017-12-27 13:40:00,59.36,59.38,59.34,59.35,36398.0,48.9168,48.9333,48.9003,48.9086,36398.0
2017-12-27 13:50:00,59.36,59.41,59.35,59.41,32688.0,48.9168,48.958,48.9086,48.958,32688.0
2017-12-27 14:00:00,59.41,59.43,59.35,59.37,32545.0,48.958,48.9745,48.9086,48.9251,32545.0
2017-12-27 14:10:00,59.36,59.4,59.33,59.37,36074.0,48.9168,48.9498,48.8921,48.9251,36074.0
2017-12-27 14:20:00,59.37,59.38,59.32,59.37,37229.0,48.9251,48.9333,48.8839,48.9251,37229.0
2017-12-27 14:30:00,59.37,59.37,59.32,59.35,21421.0,48.9251,48.9251,48.8839,48.9086,21421.0
2017-12-27 14:40:00,59.35,59.37,59.32,59.37,23695.0,48.9086,48.9251,48.8839,48.9251,23695.0
2017-12-27 14:50:00,59.36,59.4,59.33,59.39,43684.0,48.9168,48.9498,48.8921,48.9415,43684.0
2017-12-27 15:00:00,59.39,59.43,59.38,59.43,43037.0,48.9415,48.9745,48.9333,48.9745,43037.0
2017-12-27 15:10:00,59.43,59.46,59.42,59.42,62497.0,48.9745,48.9992,48.9663,48.9663,62497.0
2017-12-27 15:20:00,59.41,59.45,59.39,59.41,52909.0,48.958,48.991,48.9415,48.958,52909.0
2017-12-27 15:30:00,59.41,59.45,59.38,59.42,71346.0,48.958,48.991,48.9333,48.9663,71346.0
2017-12-27 15:40:00,59.42,59.49,59.42,59.47,146389.0,48.9663,49.0239,48.9663,49.0075,146389.0
2017-12-27 15:50:00,59.47,59.56,59.47,59.53,227935.0,49.0075,49.0816,49.0075,49.0569,227935.0
2017-12-28 09:30:00,59.7,59.78,59.44,59.78,51566.0,49.197,49.2629,48.9827,49.2629,51566.0
2017-12-28 09:40:00,59.78,59.92,59.76,59.81,59165.0,49.2629,49.3783,49.2464,49.2876,59165.0
2017-12-28 09:50:00,59.8,59.92,59.76,59.92,45479.0,49.2794,49.3783,49.2464,49.3783,45479.0
2017-12-28 10:00:00,59.94,60.0,59.92,59.95,47585.0,49.3948,49.4442,49.3783,49.403,47585.0
2017-12-28 10:10:00,59.95,59.99,59.85,59.88,33080.0,49.403,49.436,49.3206,49.3453,33080.0
2017-12-28 10:20:00,59.88,59.92,59.84,59.84,36563.0,49.3453,49.3783,49.3124,49.3124,36563.0
2017-12-28 10:30:00,59.84,59.9,59.82,59.87,23917.0,49.3124,49.3618,49.2959,49.3371,23917.0
2017-12-28 10:40:00,59.87,59.92,59.83,59.87,34522.0,49.3371,49.3783,49.3041,49.3371,34522.0
2017-12-28 10:50:00,59.87,59.89,59.84,59.85,17578.0,49.3371,49.3536,49.3124,49.3206,17578.0
2017-12-28 11:00:00,59.86,59.88,59.77,59.85,27039.0,49.3288,49.3453,49.2547,49.3206,27039.0
2017-12-28 11:10:00,59.85,59.86,59.77,59.78,19895.0,49.3206,49.3288,49.2547,49.2629,19895.0
2017-12-28 11:20:00,59.79,59.82,59.74,59.76,25557.0,49.2712,49.2959,49.23,49.2464,25557.0
2017-12-28 11:30:00,59.77,59.85,59.72,59.85,94455.0,49.2547,49.3206,49.2135,49.3206,94455.0
2017-12-28 11:40:00,59.85,59.9,59.85,59.9,26467.0,49.3206,49.3618,49.3206,49.3618,26467.0
2017-12-28 11:50:00,59.9,59.98,59.9,59.92,40158.0,49.3618,49.4277,49.3618,49.3783,40158.0
2017-12-28 12:00:00,59.92,59.95,59.87,59.94,29177.0,49.3783,49.403,49.3371,49.3948,29177.0
2017-12-28 12:10:00,59.94,59.96,59.92,59.94,19768.0,49.3948,49.4113,49.3783,49.3948,19768.0
2017-12-28 12:20:00,59.94,59.98,59.9,59.93,35889.0,49.3948,49.4277,49.3618,49.3865,35889.0
2017-12-28 12:30:00,59.93,59.96,59.9,59.94,22894.0,49.3865,49.4113,49.3618,49.3948,22894.0
2017-12-28 12:40:00,59.94,59.99,59.94,59.98,28209.0,49.3948,49.436,49.3948,49.4277,28209.0
2017-12-28 12:50:00,59.98,60.0,59.97,59.98,33167.0,49.4277,49.4442,49.4195,49.4277,33167.0
2017-12-28 13:00:00,59.98,60.0,59.96,59.98,41130.0,49.4277,49.4442,49.4113,49.4277,41130.0
2017-12-28 13:10:00,59.99,60.02,59.98,60.0,50100.0,49.436,49.4607,49.4277,49.4442,50100.0
2017-12-28 13:20:00,60.0,60.02,59.99,60.01,47690.0,49.4442,49.4607,49.436,49.4525,47690.0
2017-12-28 13:30:00,60.0,60.01,59.94,59.97,21220.0,49.4442,49.4525,49.3948,49.4195,21220.0
2017-12-28 13:40:00,59.97,59.97,59.93,59.95,28766.0,49.4195,49.4195,49.3865,49.403,28766.0
2017-12-28 13:50:00,59.95,59.96,59.91,59.91,28878.0,49.403,49.4113,49.3701,49.3701,28878.0
2017-12-28 14:00:00,59.92,59.96,59.9,59.9,28337.0,49.3783,49.4113,49.3618,49.3618,28337.0
2017-12-28 14:10:00,59.9,59.95,59.88,59.91,32089.0,49.3618,49.403,49.3453,49.3701,32089.0
2017-12-28 14:20:00,59.91,59.95,59.9,59.95,36592.0,49.3701,49.403,49.3618,49.403,36592.0
2017-12-28 14:30:00,59.95,59.97,59.93,59.97,34108.0,49.403,49.4195,49.3865,49.4195,34108.0
2017-12-28 14:40:00,59.97,59.98,59.91,59.97,32870.0,49.4195,49.4277,49.3701,49.4195,32870.0
2017-12-28 14:50:00,59.97,59.99,59.94,59.97,32866.0,49.4195,49.436,49.3948,49.4195,32866.0
2017-12-28 15:00:00,59.97,60.0,59.94,59.98,43825.0,49.4195,49.4442,49.3948,49.4277,43825.0
2017-12-28 15:10:00,59.98,59.99,59.94,59.95,43871.0,49.4277,49.436,49.3948,49.403,43871.0
2017-12-28 15:20:00,59.95,60.02,59.94,60.02,51017.0,49.403,49.4607,49.3948,49.4607,51017.0
2017-12-28 15:30:00,60.01,60.02,59.98,59.98,75513.0,49.4525,49.4607,49.4277,49.4277,75513.0
2017-12-28 15:40:00,59.98,60.02,59.96,59.98,101901.0,49.4277,49.4607,49.4113,49.4277,101901.0
2017-12-28 15:50:00,59.98,60.02,59.95,59.99,306951.0,49.4277,49.4607,49.403,49.436,306951.0
2017-12-29 09:30:00,59.97,60.04,59.88,59.99,51220.0,49.4195,49.4772,49.3453,49.436,51220.0
2017-12-29 09:40:00,59.99,60.09,59.97,60.03,42076.0,49.436,49.5184,49.4195,49.4689,42076.0
2017-12-29 09:50:00,60.04,60.1,59.99,60.02,20843.0,49.4772,49.5266,49.436,49.4607,20843.0
2017-12-29 10:00:00,60.03,60.03,59.78,59.86,74930.0,49.4689,49.4689,49.2629,49.3288,74930.0
2017-12-29 10:10:00,59.87,60.0,59.86,59.97,81678.0,49.3371,49.4442,49.3288,49.4195,81678.0
2017-12-29 10:20:00,59.96,60.09,59.94,60.05,85008.0,49.4113,49.5184,49.3948,49.4854,85008.0
2017-12-29 10:30:00,60.05,60.1,59.98,60.03,68150.0,49.4854,49.5266,49.4277,49.4689,68150.0
2017-12-29 10:40:00,60.04,60.11,59.99,60.07,31995.0,49.4772,49.5349,49.436,49.5019,31995.0
2017-12-29 10:50:00,60.06,60.21,60.03,60.18,76566.0,49.4937,49.6173,49.4689,49.5926,76566.0
2017-12-29 11:00:00,60.17,60.17,60.05,60.05,36374.0,49.5843,49.5843,49.4854,49.4854,36374.0
2017-12-29 11:10:00,60.05,60.06,59.94,59.96,43882.0,49.4854,49.4937,49.3948,49.4113,43882.0
2017-12-29 11:20:00,59.95,59.99,59.87,59.87,30366.0,49.403,49.436,49.3371,49.3371,30366.0
2017-12-29 11:30:00,59.89,59.9,59.74,59.75,44881.0,49.3536,49.3618,49.23,49.2382,44881.0
2017-12-29 11:40:00,59.73,59.83,59.71,59.83,31628.0,49.2217,49.3041,49.2052,49.3041,31628.0
2017-12-29 11:50:00,59.83,59.85,59.74,59.76,26500.0,49.3041,49.3206,49.23,49.2464,26500.0
2017-12-29 12:00:00,59.76,59.79,59.73,59.79,25152.0,49.2464,49.2712,49.2217,49.2712,25152.0
2017-12-29 12:10:00,59.79,59.85,59.78,59.83,37389.0,49.2712,49.3206,49.2629,49.3041,37389.0
2017-12-29 12:20:00,59.82,59.86,59.79,59.79,26205.0,49.2959,49.3288,49.2712,49.2712,26205.0
2017-12-29 12:30:00,59.78,59.84,59.78,59.79,22520.0,49.2629,49.3124,49.2629,49.2712,22520.0
2017-12-29 12:40:00,59.79,59.82,59.79,59.81,10668.0,49.2712,49.2959,49.2712,49.2876,10668.0
2017-12-29 12:50:00,59.82,59.84,59.8,59.81,23053.0,49.2959,49.3124,49.2794,49.2876,23053.0
2017-12-29 13:00:00,59.8,59.81,59.75,59.79,23862.0,49.2794,49.2876,49.2382,49.2712,23862.0
2017-12-29 13:10:00,59.79,59.82,59.77,59.81,25336.0,49.2712,49.2959,49.2547,49.2876,25336.0
2017-12-29 13:20:00,59.81,59.82,59.78,59.79,15001.0,49.2876,49.2959,49.2629,49.2712,15001.0
2017-12-29 13:30:00,59.79,59.82,59.77,59.77,15801.0,49.2712,49.2959,49.2547,49.2547,15801.0
2017-12-29 13:40:00,59.78,59.8,59.78,59.78,9771.0,49.2629,49.2794,49.2629,49.2629,9771.0
2017-12-29 13:50:00,59.78,59.79,59.73,59.79,27873.0,49.2629,49.2712,49.2217,49.2712,27873.0
2017-12-29 14:00:00,59.79,59.83,59.78,59.8,18473.0,49.2712,49.3041,49.2629,49.2794,18473.0
2017-12-29 14:10:00,59.8,59.82,59.79,59.82,28712.0,49.2794,49.2959,49.2712,49.2959,28712.0
2017-12-29 14:20:00,59.82,59.85,59.79,59.84,49800.0,49.2959,49.3206,49.2712,49.3124,49800.0
2017-12-29 14:30:00,59.84,59.85,59.79,59.8,21737.0,49.3124,49.3206,49.2712,49.2794,21737.0
2017-12-29 14:40:00,59.8,59.81,59.69,59.72,68497.0,49.2794,49.2876,49.1888,49.2135,68497.0
2017-12-29 14:50:00,59.72,59.75,59.66,59.74,61896.0,49.2135,49.2382,49.164,49.23,61896.0
2017-12-29 15:00:00,59.75,59.8,59.72,59.77,36532.0,49.2382,49.2794,49.2135,49.2547,36532.0
2017-12-29 15:10:00,59.77,59.78,59.73,59.73,25110.0,49.2547,49.2629,49.2217,49.2217,25110.0
2017-12-29 15:20:00,59.73,59.81,59.73,59.79,42837.0,49.2217,49.2876,49.2217,49.2712,42837.0
2017-12-29 15:30:00,59.78,59.78,59.72,59.72,50232.0,49.2629,49.2629,49.2135,49.2135,50232.0
2017-12-29 15:40:00,59.73,59.78,59.7,59.77,112678.0,49.2217,49.2629,49.197,49.2547,112678.0
2017-12-29 15:50:00,59.76,59.77,59.59,59.59,334142.0,49.2464,49.2547,49.1063,49.1063,334142.0
2018-01-02 09:30:00,60.0,60.0,59.56,59.57,171865.0,49.4442,49.4442,49.0816,49.0899,171865.0
2018-01-02 09:40:00,59.58,59.65,59.3,59.32,105270.0,49.0981,49.1558,48.8674,48.8839,105270.0
2018-01-02 09:50:00,59.3,59.63,59.27,59.61,155321.0,48.8674,49.1393,48.8426,49.1228,155321.0
2018-01-02 10:00:00,59.61,59.8,59.59,59.79,35217.0,49.1228,49.2794,49.1063,49.2712,35217.0
2018-01-02 10:10:00,59.79,59.8,59.61,59.69,78651.0,49.2712,49.2794,49.1228,49.1888,78651.0
2018-01-02 10:20:00,59.68,59.71,59.62,59.69,54853.0,49.1805,49.2052,49.1311,49.1888,54853.0
2018-01-02 10:30:00,59.7,59.76,59.64,59.7,100876.0,49.197,49.2464,49.1476,49.197,100876.0
2018-01-02 10:40:00,59.7,59.73,59.53,59.66,140426.0,49.197,49.2217,49.0569,49.164,140426.0
2018-01-02 10:50:00,59.66,59.8,59.63,59.76,65305.0,49.164,49.2794,49.1393,49.2464,65305.0
2018-01-02 11:00:00,59.75,59.8,59.69,59.78,79463.0,49.2382,49.2794,49.1888,49.2629,79463.0
2018-01-02 11:10:00,59.77,59.82,59.73,59.8,49826.0,49.2547,49.2959,49.2217,49.2794,49826.0
2018-01-02 11:20:00,59.8,59.86,59.77,59.86,67792.0,49.2794,49.3288,49.2547,49.3288,67792.0
2018-01-02 11:30:00,59.86,59.87,59.73,59.75,77317.0,49.3288,49.3371,49.2217,49.2382,77317.0
2018-01-02 11:40:00,59.75,59.75,59.58,59.59,55822.0,49.2382,49.2382,49.0981,49.1063,55822.0
2018-01-02 11:50:00,59.59,59.59,59.47,59.48,139679.0,49.1063,49.1063,49.0075,49.0157,139679.0
2018-01-02 12:00:00,59.48,59.57,59.46,59.51,131110.0,49.0157,49.0899,48.9992,49.0404,131110.0
2018-01-02 12:10:00,59.51,59.51,59.32,59.41,88363.0,49.0404,49.0404,48.8839,48.958,88363.0
2018-01-02 12:20:00,59.41,59.41,59.35,59.39,24498.0,48.958,48.958,48.9086,48.9415,24498.0
2018-01-02 12:30:00,59.39,59.41,59.33,59.35,22653.0,48.9415,48.958,48.8921,48.9086,22653.0
2018-01-02 12:40:00,59.34,59.36,59.26,59.28,35084.0,48.9003,48.9168,48.8344,48.8509,35084.0
2018-01-02 12:50:00,59.29,59.35,59.27,59.35,46272.0,48.8591,48.9086,48.8426,48.9086,46272.0
2018-01-02 13:00:00,59.35,59.45,59.34,59.44,41469.0,48.9086,48.991,48.9003,48.9827,41469.0
2018-01-02 13:10:00,59.44,59.5,59.42,59.44,42462.0,48.9827,49.0322,48.9663,48.9827,42462.0
2018-01-02 13:20:00,59.44,59.47,59.4,59.45,32058.0,48.9827,49.0075,48.9498,48.991,32058.0
2018-01-02 13:30:00,59.45,59.47,59.41,59.42,41776.0,48.991,49.0075,48.958,48.9663,41776.0
2018-01-02 13:40:00,59.41,59.45,59.38,59.38,36384.0,48.958,48.991,48.9333,48.9333,36384.0
2018-01-02 13:50:00,59.38,59.39,59.27,59.28,62618.0,48.9333,48.9415,48.8426,48.8509,62618.0
2018-01-02 14:00:00,59.28,59.31,59.21,59.22,63294.0,48.8509,48.8756,48.7932,48.8014,63294.0
2018-01-02 14:10:00,59.22,59.26,59.14,59.21,90578.0,48.8014,48.8344,48.7355,48.7932,90578.0
2018-01-02 14:20:00,59.21,59.23,59.18,59.18,44535.0,48.7932,48.8097,48.7685,48.7685,44535.0
2018-01-02 14:30:00,59.19,59.21,59.15,59.17,77080.0,48.7767,48.7932,48.7438,48.7602,77080.0
2018-01-02 14:40:00,59.16,59.18,59.12,59.14,94952.0,48.752,48.7685,48.719,48.7355,94952.0
2018-01-02 14:50:00,59.15,59.2,59.14,59.2,39826.0,48.7438,48.785,48.7355,48.785,39826.0
2018-01-02 15:00:00,59.2,59.3,59.19,59.29,56711.0,48.785,48.8674,48.7767,48.8591,56711.0
2018-01-02 15:10:00,59.29,59.36,59.27,59.35,55978.0,48.8591,48.9168,48.8426,48.9086,55978.0
2018-01-02 15:20:00,59.35,59.35,59.27,59.3,61561.0,48.9086,48.9086,48.8426,48.8674,61561.0
2018-01-02 15:30:00,59.3,59.3,59.19,59.21,91885.0,48.8674,48.8674,48.7767,48.7932,91885.0
2018-01-02 15:40:00,59.22,59.39,59.2,59.39,94959.0,48.8014,48.9415,48.785,48.9415,94959.0
2018-01-02 15:50:00,59.39,59.51,59.38,59.5,317386.0,48.9415,49.0404,48.9333,49.0322,317386.0
2018-01-03 09:30:00,59.38,59.61,59.27,59.61,111650.0,48.9333,49.1228,48.8426,49.1228,111650.0
2018-01-03 09:40:00,59.63,59.7,59.42,59.53,142219.0,49.1393,49.197,48.9663,49.0569,142219.0
2018-01-03 09:50:00,59.53,59.59,59.48,59.57,59596.0,49.0569,49.1063,49.0157,49.0899,59596.0
2018-01-03 10:00:00,59.59,59.77,59.59,59.68,52847.0,49.1063,49.2547,49.1063,49.1805,52847.0
2018-01-03 10:10:00,59.69,59.84,59.67,59.79,45356.0,49.1888,49.3124,49.1723,49.2712,45356.0
2018-01-03 10:20:00,59.79,59.86,59.78,59.84,57098.0,49.2712,49.3288,49.2629,49.3124,57098.0
2018-01-03 10:30:00,59.83,59.96,59.82,59.91,110768.0,49.3041,49.4113,49.2959,49.3701,110768.0
2018-01-03 10:40:00,59.91,59.91,59.73,59.83,73065.0,49.3701,49.3701,49.2217,49.3041,73065.0
2018-01-03 10:50:00,59.84,59.91,59.84,59.89,100344.0,49.3124,49.3701,49.3124,49.3536,100344.0
2018-01-03 11:00:00,59.88,59.96,59.85,59.85,88896.0,49.3453,49.4113,49.3206,49.3206,88896.0
2018-01-03 11:10:00,59.85,59.93,59.81,59.93,64319.0,49.3206,49.3865,49.2876,49.3865,64319.0
2018-01-03 11:20:00,59.93,59.96,59.88,59.88,56681.0,49.3865,49.4113,49.3453,49.3453,56681.0
2018-01-03 11:30:00,59.88,59.99,59.85,59.98,178578.0,49.3453,49.436,49.3206,49.4277,178578.0
2018-01-03 11:40:00,59.98,59.99,59.92,59.98,81541.0,49.4277,49.436,49.3783,49.4277,81541.0
2018-01-03 11:50:00,59.98,60.05,59.96,59.98,152029.0,49.4277,49.4854,49.4113,49.4277,152029.0
2018-01-03 12:00:00,59.98,60.13,59.98,60.1,128964.0,49.4277,49.5513,49.4277,49.5266,128964.0
2018-01-03 12:10:00,60.09,60.13,59.92,59.95,102346.0,49.5184,49.5513,49.3783,49.403,102346.0
2018-01-03 12:20:00,59.96,60.03,59.94,60.02,60748.0,49.4113,49.4689,49.3948,49.4607,60748.0
2018-01-03 12:30:00,60.03,60.08,60.02,60.03,45657.0,49.4689,49.5101,49.4607,49.4689,45657.0
2018-01-03 12:40:00,60.03,60.15,60.03,60.15,43553.0,49.4689,49.5678,49.4689,49.5678,43553.0
2018-01-03 12:50:00,60.14,60.18,60.11,60.12,60907.0,49.5596,49.5926,49.5349,49.5431,60907.0
2018-01-03 13:00:00,60.12,60.16,60.1,60.16,49323.0,49.5431,49.5761,49.5266,49.5761,49323.0
2018-01-03 13:10:00,60.16,60.27,60.16,60.24,87919.0,49.5761,49.6667,49.5761,49.642,87919.0
2018-01-03 13:20:00,60.24,60.24,60.14,60.14,53564.0,49.642,49.642,49.5596,49.5596,53564.0
2018-01-03 13:30:00,60.15,60.17,60.1,60.17,73131.0,49.5678,49.5843,49.5266,49.5843,73131.0
2018-01-03 13:40:00,60.17,60.18,60.13,60.15,54862.0,49.5843,49.5926,49.5513,49.5678,54862.0
2018-01-03 13:50:00,60.15,60.15,60.09,60.11,100226.0,49.5678,49.5678,49.5184,49.5349,100226.0
2018-01-03 14:00:00,60.12,60.19,60.1,60.16,70009.0,49.5431,49.6008,49.5266,49.5761,70009.0
2018-01-03 14:10:00,60.16,60.18,60.12,60.13,39179.0,49.5761,49.5926,49.5431,49.5513,39179.0
2018-01-03 14:20:00,60.13,60.17,60.12,60.13,47636.0,49.5513,49.5843,49.5431,49.5513,47636.0
2018-01-03 14:30:00,60.13,60.2,60.12,60.15,86052.0,49.5513,49.609,49.5431,49.5678,86052.0
2018-01-03 14:40:00,60.16,60.2,60.14,60.18,95357.0,49.5761,49.609,49.5596,49.5926,95357.0
2018-01-03 14:50:00,60.19,60.2,60.07,60.09,117078.0,49.6008,49.609,49.5019,49.5184,117078.0
2018-01-03 15:00:00,60.1,60.16,60.05,60.16,64184.0,49.5266,49.5761,49.4854,49.5761,64184.0
2018-01-03 15:10:00,60.16,60.17,60.1,60.12,93827.0,49.5761,49.5843,49.5266,49.5431,93827.0
2018-01-03 15:20:00,60.12,60.18,60.1,60.18,113572.0,49.5431,49.5926,49.5266,49.5926,113572.0
2018-01-03 15:30:00,60.17,60.28,60.15,60.27,247769.0,49.5843,49.675,49.5678,49.6667,247769.0
2018-01-03 15:40:00,60.26,60.27,60.18,60.19,240119.0,49.6585,49.6667,49.5926,49.6008,240119.0
2018-01-03 15:50:00,60.2,60.27,60.12,60.15,744477.0,49.609,49.6667,49.5431,49.5678,744477.0
2018-01-04 09:30:00,60.42,60.63,60.28,60.61,112186.0,49.7903,49.9634,49.675,49.9469,112186.0
2018-01-04 09:40:00,60.68,60.85,60.6,60.81,89170.0,50.0046,50.1447,49.9387,50.1117,89170.0
2018-01-04 09:50:00,60.81,60.93,60.76,60.91,175459.0,50.1117,50.2106,50.0705,50.1941,175459.0
2018-01-04 10:00:00,60.91,61.05,60.84,60.86,135459.0,50.1941,50.3095,50.1364,50.1529,135459.0
2018-01-04 10:10:00,60.85,60.91,60.85,60.86,101399.0,50.1447,50.1941,50.1447,50.1529,101399.0
2018-01-04 10:20:00,60.86,60.88,60.69,60.76,121296.0,50.1529,50.1694,50.0128,50.0705,121296.0
2018-01-04 10:30:00,60.75,60.79,60.7,60.7,58533.0,50.0623,50.0952,50.0211,50.0211,58533.0
2018-01-04 10:40:00,60.7,60.75,60.62,60.63,55315.0,50.0211,50.0623,49.9551,49.9634,55315.0
2018-01-04 10:50:00,60.63,60.64,60.51,60.6,72877.0,49.9634,49.9716,49.8645,49.9387,72877.0
2018-01-04 11:00:00,60.6,60.65,60.59,60.62,101301.0,49.9387,49.9799,49.9304,49.9551,101301.0
2018-01-04 11:10:00,60.61,60.64,60.5,60.5,69997.0,49.9469,49.9716,49.8563,49.8563,69997.0
2018-01-04 11:20:00,60.5,60.58,60.49,60.51,77723.0,49.8563,49.9222,49.848,49.8645,77723.0
2018-01-04 11:30:00,60.5,60.55,60.47,60.48,37756.0,49.8563,49.8975,49.8315,49.8398,37756.0
2018-01-04 11:40:00,60.48,60.5,60.44,60.47,49021.0,49.8398,49.8563,49.8068,49.8315,49021.0
2018-01-04 11:50:00,60.48,60.55,60.42,60.55,57732.0,49.8398,49.8975,49.7903,49.8975,57732.0
2018-01-04 12:00:00,60.55,60.55,60.43,60.47,64310.0,49.8975,49.8975,49.7986,49.8315,64310.0
2018-01-04 12:10:00,60.47,60.49,60.43,60.44,56954.0,49.8315,49.848,49.7986,49.8068,56954.0
2018-01-04 12:20:00,60.44,60.52,60.44,60.5,41086.0,49.8068,49.8727,49.8068,49.8563,41086.0
2018-01-04 12:30:00,60.5,60.57,60.46,60.56,34303.0,49.8563,49.9139,49.8233,49.9057,34303.0
2018-01-04 12:40:00,60.56,60.61,60.54,60.58,40575.0,49.9057,49.9469,49.8892,49.9222,40575.0
2018-01-04 12:50:00,60.58,60.65,60.58,60.65,30207.0,49.9222,49.9799,49.9222,49.9799,30207.0
2018-01-04 13:00:00,60.65,60.66,60.6,60.63,30476.0,49.9799,49.9881,49.9387,49.9634,30476.0
2018-01-04 13:10:00,60.62,60.66,60.58,60.63,31055.0,49.9551,49.9881,49.9222,49.9634,31055.0
2018-01-04 13:20:00,60.64,60.66,60.6,60.65,27186.0,49.9716,49.9881,49.9387,49.9799,27186.0
2018-01-04 13:30:00,60.65,60.65,60.59,60.62,31727.0,49.9799,49.9799,49.9304,49.9551,31727.0
2018-01-04 13:40:00,60.62,60.66,60.62,60.63,42462.0,49.9551,49.9881,49.9551,49.9634,42462.0
2018-01-04 13:50:00,60.63,60.68,60.6,60.64,44276.0,49.9634,50.0046,49.9387,49.9716,44276.0
2018-01-04 14:00:00,60.65,60.7,60.61,60.69,42354.0,49.9799,50.0211,49.9469,50.0128,42354.0
2018-01-04 14:10:00,60.69,60.73,60.67,60.73,43774.0,50.0128,50.0458,49.9963,50.0458,43774.0
2018-01-04 14:20:00,60.73,60.75,60.7,60.71,57644.0,50.0458,50.0623,50.0211,50.0293,57644.0
2018-01-04 14:30:00,60.71,60.75,60.7,60.7,79104.0,50.0293,50.0623,50.0211,50.0211,79104.0
2018-01-04 14:40:00,60.71,60.74,60.7,60.74,40203.0,50.0293,50.054,50.0211,50.054,40203.0
2018-01-04 14:50:00,60.74,60.74,60.66,60.67,54253.0,50.054,50.054,49.9881,49.9963,54253.0
2018-01-04 15:00:00,60.68,60.72,60.6,60.6,67254.0,50.0046,50.0375,49.9387,49.9387,67254.0
2018-01-04 15:10:00,60.6,60.61,60.55,60.58,73249.0,49.9387,49.9469,49.8975,49.9222,73249.0
2018-01-04 15:20:00,60.58,60.6,60.55,60.57,65620.0,49.9222,49.9387,49.8975,49.9139,65620.0
2018-01-04 15:30:00,60.57,60.58,60.51,60.52,92226.0,49.9139,49.9222,49.8645,49.8727,92226.0
2018-01-04 15:40:00,60.52,60.56,60.46,60.48,134167.0,49.8727,49.9057,49.8233,49.8398,134167.0
2018-01-04 15:50:00,60.48,60.49,60.36,60.4,358852.0,49.8398,49.848,49.7409,49.7738,358852.0
2018-01-05 09:30:00,60.64,60.71,60.44,60.47,170817.0,49.9716,50.0293,49.8068,49.8315,170817.0
2018-01-05 09:40:00,60.46,60.61,60.37,60.41,180247.0,49.8233,49.9469,49.7491,49.7821,180247.0
2018-01-05 09:50:00,60.42,60.57,60.4,60.51,80546.0,49.7903,49.9139,49.7738,49.8645,80546.0
2018-01-05 10:00:00,60.51,60.62,60.5,60.56,76669.0,49.8645,49.9551,49.8563,49.9057,76669.0
2018-01-05 10:10:00,60.57,60.68,60.54,60.67,63508.0,49.9139,50.0046,49.8892,49.9963,63508.0
2018-01-05 10:20:00,60.67,60.68,60.56,60.57,48001.0,49.9963,50.0046,49.9057,49.9139,48001.0
2018-01-05 10:30:00,60.57,60.64,60.56,60.59,55769.0,49.9139,49.9716,49.9057,49.9304,55769.0
2018-01-05 10:40:00,60.58,60.65,60.57,60.65,86648.0,49.9222,49.9799,49.9139,49.9799,86648.0
2018-01-05 10:50:00,60.66,60.72,60.61,60.7,147472.0,49.9881,50.0375,49.9469,50.0211,147472.0
2018-01-05 11:00:00,60.7,60.77,60.7,60.71,53996.0,50.0211,50.0788,50.0211,50.0293,53996.0
2018-01-05 11:10:00,60.71,60.75,60.7,60.72,58771.0,50.0293,50.0623,50.0211,50.0375,58771.0
2018-01-05 11:20:00,60.73,60.77,60.7,60.73,50521.0,50.0458,50.0788,50.0211,50.0458,50521.0
2018-01-05 11:30:00,60.72,60.75,60.7,60.72,115080.0,50.0375,50.0623,50.0211,50.0375,115080.0
2018-01-05 11:40:00,60.72,60.74,60.7,60.71,56934.0,50.0375,50.054,50.0211,50.0293,56934.0
2018-01-05 11:50:00,60.71,60.72,60.69,60.7,123341.0,50.0293,50.0375,50.0128,50.0211,123341.0
2018-01-05 12:00:00,60.7,60.7,60.69,60.69,39139.0,50.0211,50.0211,50.0128,50.0128,39139.0
2018-01-05 12:10:00,60.69,60.76,60.68,60.76,95951.0,50.0128,50.0705,50.0046,50.0705,95951.0
2018-01-05 12:20:00,60.76,60.79,60.75,60.77,53806.0,50.0705,50.0952,50.0623,50.0788,53806.0
2018-01-05 12:30:00,60.78,60.78,60.68,60.72,120985.0,50.087,50.087,50.0046,50.0375,120985.0
2018-01-05 12:40:00,60.71,60.72,60.64,60.65,56129.0,50.0293,50.0375,49.9716,49.9799,56129.0
2018-01-05 12:50:00,60.65,60.67,60.6,60.65,48513.0,49.9799,49.9963,49.9387,49.9799,48513.0
2018-01-05 13:00:00,60.64,60.67,60.62,60.63,32965.0,49.9716,49.9963,49.9551,49.9634,32965.0
2018-01-05 13:10:00,60.63,60.65,60.57,60.59,51953.0,49.9634,49.9799,49.9139,49.9304,51953.0
2018-01-05 13:20:00,60.59,60.6,60.55,60.59,18142.0,49.9304,49.9387,49.8975,49.9304,18142.0
2018-01-05 13:30:00,60.58,60.62,60.58,60.62,38086.0,49.9222,49.9551,49.9222,49.9551,38086.0
2018-01-05 13:40:00,60.61,60.65,60.6,60.62,45752.0,49.9469,49.9799,49.9387,49.9551,45752.0
2018-01-05 13:50:00,60.62,60.65,60.61,60.64,54326.0,49.9551,49.9799,49.9469,49.9716,54326.0
2018-01-05 14:00:00,60.64,60.65,60.59,60.6,56188.0,49.9716,49.9799,49.9304,49.9387,56188.0
2018-01-05 14:10:00,60.6,60.6,60.54,60.55,40790.0,49.9387,49.9387,49.8892,49.8975,40790.0
2018-01-05 14:20:00,60.54,60.59,60.54,60.58,31416.0,49.8892,49.9304,49.8892,49.9222,31416.0
2018-01-05 14:30:00,60.58,60.61,60.56,60.6,30622.0,49.9222,49.9469,49.9057,49.9387,30622.0
2018-01-05 14:40:00,60.59,60.6,60.53,60.55,31145.0,49.9304,49.9387,49.881,49.8975,31145.0
2018-01-05 14:50:00,60.56,60.6,60.55,60.57,32059.0,49.9057,49.9387,49.8975,49.9139,32059.0
2018-01-05 15:00:00,60.57,60.61,60.55,60.59,34160.0,49.9139,49.9469,49.8975,49.9304,34160.0
2018-01-05 15:10:00,60.6,60.69,60.58,60.65,84703.0,49.9387,50.0128,49.9222,49.9799,84703.0
2018-01-05 15:20:00,60.65,60.65,60.58,60.6,47305.0,49.9799,49.9799,49.9222,49.9387,47305.0
2018-01-05 15:30:00,60.6,60.63,60.55,60.59,72644.0,49.9387,49.9634,49.8975,49.9304,72644.0
2018-01-05 15:40:00,60.6,60.72,60.59,60.68,127396.0,49.9387,50.0375,49.9304,50.0046,127396.0
2018-01-05 15:50:00,60.68,60.73,60.63,60.64,430173.0,50.0046,50.0458,49.9634,49.9716,430173.0
2018-01-08 09:30:00,60.46,60.53,60.19,60.27,115009.0,49.8233,49.881,49.6008,49.6667,115009.0
2018-01-08 09:40:00,60.29,60.4,60.22,60.25,77299.0,49.6832,49.7738,49.6255,49.6502,77299.0
2018-01-08 09:50:00,60.25,60.28,60.14,60.24,80989.0,49.6502,49.675,49.5596,49.642,80989.0
2018-01-08 10:00:00,60.25,60.29,60.19,60.19,40335.0,49.6502,49.6832,49.6008,49.6008,40335.0
2018-01-08 10:10:00,60.19,60.3,60.17,60.26,66857.0,49.6008,49.6914,49.5843,49.6585,66857.0
2018-01-08 10:20:00,60.27,60.28,60.23,60.26,34201.0,49.6667,49.675,49.6338,49.6585,34201.0
2018-01-08 10:30:00,60.26,60.3,60.25,60.27,27479.0,49.6585,49.6914,49.6502,49.6667,27479.0
2018-01-08 10:40:00,60.28,60.3,60.18,60.21,71571.0,49.675,49.6914,49.5926,49.6173,71571.0
2018-01-08 10:50:00,60.21,60.26,60.19,60.22,63582.0,49.6173,49.6585,49.6008,49.6255,63582.0
2018-01-08 11:00:00,60.22,60.28,60.18,60.23,35889.0,49.6255,49.675,49.5926,49.6338,35889.0
2018-01-08 11:10:00,60.24,60.28,60.24,60.28,16976.0,49.642,49.675,49.642,49.675,16976.0
2018-01-08 11:20:00,60.28,60.32,60.26,60.32,32209.0,49.675,49.7079,49.6585,49.7079,32209.0
2018-01-08 11:30:00,60.32,60.39,60.32,60.37,41259.0,49.7079,49.7656,49.7079,49.7491,41259.0
2018-01-08 11:40:00,60.36,60.42,60.35,60.38,29484.0,49.7409,49.7903,49.7326,49.7574,29484.0
2018-01-08 11:50:00,60.38,60.38,60.33,60.35,47212.0,49.7574,49.7574,49.7162,49.7326,47212.0
2018-01-08 12:00:00,60.34,60.37,60.28,60.3,36845.0,49.7244,49.7491,49.675,49.6914,36845.0
2018-01-08 12:10:00,60.31,60.32,60.26,60.31,31604.0,49.6997,49.7079,49.6585,49.6997,31604.0
2018-01-08 12:20:00,60.31,60.32,60.28,60.3,26490.0,49.6997,49.7079,49.675,49.6914,26490.0
2018-01-08 12:30:00,60.3,60.32,60.25,60.26,31726.0,49.6914,49.7079,49.6502,49.6585,31726.0
2018-01-08 12:40:00,60.27,60.3,60.24,60.29,25862.0,49.6667,49.6914,49.642,49.6832,25862.0
2018-01-08 12:50:00,60.28,60.3,60.28,60.28,18242.0,49.675,49.6914,49.675,49.675,18242.0
2018-01-08 13:00:00,60.29,60.29,60.25,60.28,22440.0,49.6832,49.6832,49.6502,49.675,22440.0
2018-01-08 13:10:00,60.28,60.31,60.26,60.31,22554.0,49.675,49.6997,49.6585,49.6997,22554.0
2018-01-08 13:20:00,60.31,60.33,60.29,60.33,28821.0,49.6997,49.7162,49.6832,49.7162,28821.0
2018-01-08 13:30:00,60.32,60.34,60.3,60.3,29954.0,49.7079,49.7244,49.6914,49.6914,29954.0
2018-01-08 13:40:00,60.31,60.32,60.27,60.3,57608.0,49.6997,49.7079,49.6667,49.6914,57608.0
2018-01-08 13:50:00,60.3,60.3,60.28,60.29,27734.0,49.6914,49.6914,49.675,49.6832,27734.0
2018-01-08 14:00:00,60.29,60.33,60.24,60.33,68571.0,49.6832,49.7162,49.642,49.7162,68571.0
2018-01-08 14:10:00,60.32,60.35,60.3,60.35,104952.0,49.7079,49.7326,49.6914,49.7326,104952.0
2018-01-08 14:20:00,60.35,60.36,60.28,60.3,44581.0,49.7326,49.7409,49.675,49.6914,44581.0
2018-01-08 14:30:00,60.3,60.31,60.25,60.28,27583.0,49.6914,49.6997,49.6502,49.675,27583.0
2018-01-08 14:40:00,60.27,60.33,60.27,60.33,25657.0,49.6667,49.7162,49.6667,49.7162,25657.0
2018-01-08 14:50:00,60.33,60.39,60.33,60.39,23920.0,49.7162,49.7656,49.7162,49.7656,23920.0
2018-01-08 15:00:00,60.39,60.39,60.27,60.31,56011.0,49.7656,49.7656,49.6667,49.6997,56011.0
2018-01-08 15:10:00,60.3,60.3,60.23,60.23,43780.0,49.6914,49.6914,49.6338,49.6338,43780.0
2018-01-08 15:20:00,60.23,60.26,60.18,60.2,61566.0,49.6338,49.6585,49.5926,49.609,61566.0
2018-01-08 15:30:00,60.2,60.23,60.18,60.23,86707.0,49.609,49.6338,49.5926,49.6338,86707.0
2018-01-08 15:40:00,60.23,60.3,60.19,60.27,184522.0,49.6338,49.6914,49.6008,49.6667,184522.0
2018-01-08 15:50:00,60.27,60.29,60.21,60.22,351238.0,49.6667,49.6832,49.6173,49.6255,351238.0
2018-01-09 09:30:00,60.36,60.66,60.25,60.64,181443.0,49.7409,49.9881,49.6502,49.9716,181443.0
2018-01-09 09:40:00,60.65,61.02,60.64,60.92,181859.0,49.9799,50.2848,49.9716,50.2024,181859.0
2018-01-09 09:50:00,60.93,60.96,60.75,60.8,134404.0,50.2106,50.2353,50.0623,50.1035,134404.0
2018-01-09 10:00:00,60.8,61.0,60.75,60.98,346332.0,50.1035,50.2683,50.0623,50.2518,346332.0
2018-01-09 10:10:00,60.98,61.18,60.98,61.02,124492.0,50.2518,50.4166,50.2518,50.2848,124492.0
2018-01-09 10:20:00,61.02,61.11,61.02,61.1,61756.0,50.2848,50.3589,50.2848,50.3507,61756.0
2018-01-09 10:30:00,61.11,61.15,61.0,61.01,102999.0,50.3589,50.3919,50.2683,50.2765,102999.0
2018-01-09 10:40:00,61.01,61.05,60.98,61.01,100090.0,50.2765,50.3095,50.2518,50.2765,100090.0
2018-01-09 10:50:00,61.01,61.03,60.84,60.84,80042.0,50.2765,50.293,50.1364,50.1364,80042.0
2018-01-09 11:00:00,60.84,60.98,60.84,60.93,68056.0,50.1364,50.2518,50.1364,50.2106,68056.0
2018-01-09 11:10:00,60.92,60.99,60.92,60.99,68357.0,50.2024,50.26,50.2024,50.26,68357.0
2018-01-09 11:20:00,60.99,61.03,60.97,60.99,55675.0,50.26,50.293,50.2436,50.26,55675.0
2018-01-09 11:30:00,60.99,61.0,60.96,60.97,34888.0,50.26,50.2683,50.2353,50.2436,34888.0
2018-01-09 11:40:00,60.97,61.01,60.96,61.0,82361.0,50.2436,50.2765,50.2353,50.2683,82361.0
2018-01-09 11:50:00,61.0,61.03,60.99,61.02,118620.0,50.2683,50.293,50.26,50.2848,118620.0
2018-01-09 12:00:00,61.02,61.25,61.01,61.15,180578.0,50.2848,50.4743,50.2765,50.3919,180578.0
2018-01-09 12:10:00,61.14,61.14,61.05,61.05,38820.0,50.3837,50.3837,50.3095,50.3095,38820.0
2018-01-09 12:20:00,61.06,61.07,60.99,61.03,43510.0,50.3177,50.326,50.26,50.293,43510.0
2018-01-09 12:30:00,61.02,61.08,61.02,61.04,71976.0,50.2848,50.3342,50.2848,50.3013,71976.0
2018-01-09 12:40:00,61.04,61.06,60.99,61.04,125912.0,50.3013,50.3177,50.26,50.3013,125912.0
2018-01-09 12:50:00,61.04,61.05,61.0,61.01,52914.0,50.3013,50.3095,50.2683,50.2765,52914.0
2018-01-09 13:00:00,61.0,61.04,60.99,61.03,56207.0,50.2683,50.3013,50.26,50.293,56207.0
2018-01-09 13:10:00,61.04,61.07,61.03,61.05,212283.0,50.3013,50.326,50.293,50.3095,212283.0
2018-01-09 13:20:00,61.06,61.19,61.03,61.19,147682.0,50.3177,50.4249,50.293,50.4249,147682.0
2018-01-09 13:30:00,61.19,61.28,61.13,61.17,278569.0,50.4249,50.499,50.3754,50.4084,278569.0
2018-01-09 13:40:00,61.17,61.17,61.09,61.1,289221.0,50.4084,50.4084,50.3425,50.3507,289221.0
2018-01-09 13:50:00,61.11,61.12,61.09,61.1,75514.0,50.3589,50.3672,50.3425,50.3507,75514.0
2018-01-09 14:00:00,61.11,61.11,60.94,60.95,198651.0,50.3589,50.3589,50.2188,50.2271,198651.0
2018-01-09 14:10:00,60.95,60.98,60.88,60.93,192273.0,50.2271,50.2518,50.1694,50.2106,192273.0
2018-01-09 14:20:00,60.93,60.99,60.9,60.91,108697.0,50.2106,50.26,50.1859,50.1941,108697.0
2018-01-09 14:30:00,60.9,60.93,60.69,60.7,196286.0,50.1859,50.2106,50.0128,50.0211,196286.0
2018-01-09 14:40:00,60.69,60.87,60.66,60.82,177167.0,50.0128,50.1612,49.9881,50.12,177167.0
2018-01-09 14:50:00,60.82,60.83,60.69,60.71,96089.0,50.12,50.1282,50.0128,50.0293,96089.0
2018-01-09 15:00:00,60.72,60.76,60.66,60.73,121083.0,50.0375,50.0705,49.9881,50.0458,121083.0
2018-01-09 15:10:00,60.73,60.8,60.71,60.79,117651.0,50.0458,50.1035,50.0293,50.0952,117651.0
2018-01-09 15:20:00,60.79,60.8,60.64,60.65,162446.0,50.0952,50.1035,49.9716,49.9799,162446.0
2018-01-09 15:30:00,60.66,60.75,60.61,60.73,119240.0,49.9881,50.0623,49.9469,50.0458,119240.0
2018-01-09 15:40:00,60.73,60.73,60.58,60.62,187120.0,50.0458,50.0458,49.9222,49.9551,187120.0
2018-01-09 15:50:00,60.62,60.65,60.55,60.62,697917.0,49.9551,49.9799,49.8975,49.9551,697917.0
2018-01-10 09:30:00,60.64,61.01,60.55,60.93,173191.0,49.9716,50.2765,49.8975,50.2106,173191.0
2018-01-10 09:40:00,60.93,61.0,60.86,60.89,219459.0,50.2106,50.2683,50.1529,50.1776,219459.0
2018-01-10 09:50:00,60.88,61.01,60.84,61.0,174241.0,50.1694,50.2765,50.1364,50.2683,174241.0
2018-01-10 10:00:00,61.0,61.19,60.95,61.06,5856623.0,50.2683,50.4249,50.2271,50.3177,5856623.0
2018-01-10 10:10:00,61.07,61.1,60.96,60.96,246985.0,50.326,50.3507,50.2353,50.2353,246985.0
2018-01-10 10:20:00,60.96,61.0,60.88,60.96,168141.0,50.2353,50.2683,50.1694,50.2353,168141.0
2018-01-10 10:30:00,60.96,61.18,60.95,61.14,217762.0,50.2353,50.4166,50.2271,50.3837,217762.0
2018-01-10 10:40:00,61.14,61.16,60.98,61.1,207969.0,50.3837,50.4001,50.2518,50.3507,207969.0
2018-01-10 10:50:00,61.11,61.16,61.08,61.13,78723.0,50.3589,50.4001,50.3342,50.3754,78723.0
2018-01-10 11:00:00,61.13,61.18,61.04,61.11,182608.0,50.3754,50.4166,50.3013,50.3589,182608.0
2018-01-10 11:10:00,61.12,61.13,61.08,61.12,113796.0,50.3672,50.3754,50.3342,50.3672,113796.0
2018-01-10 11:20:00,61.12,61.14,61.07,61.1,75840.0,50.3672,50.3837,50.326,50.3507,75840.0
2018-01-10 11:30:00,61.1,61.29,61.05,61.26,117833.0,50.3507,50.5073,50.3095,50.4825,117833.0
2018-01-10 11:40:00,61.28,61.28,61.22,61.26,49656.0,50.499,50.499,50.4496,50.4825,49656.0
2018-01-10 11:50:00,61.26,61.35,61.22,61.31,216588.0,50.4825,50.5567,50.4496,50.5238,216588.0
2018-01-10 12:00:00,61.3,61.3,61.11,61.11,57577.0,50.5155,50.5155,50.3589,50.3589,57577.0
2018-01-10 12:10:00,61.1,61.2,61.09,61.18,42202.0,50.3507,50.4331,50.3425,50.4166,42202.0
2018-01-10 12:20:00,61.18,61.23,61.15,61.16,40123.0,50.4166,50.4578,50.3919,50.4001,40123.0
2018-01-10 12:30:00,61.17,61.21,61.13,61.13,53584.0,50.4084,50.4413,50.3754,50.3754,53584.0
2018-01-10 12:40:00,61.13,61.23,61.12,61.23,33022.0,50.3754,50.4578,50.3672,50.4578,33022.0
2018-01-10 12:50:00,61.22,61.35,61.2,61.35,60623.0,50.4496,50.5567,50.4331,50.5567,60623.0
2018-01-10 13:00:00,61.35,61.35,61.26,61.27,170056.0,50.5567,50.5567,50.4825,50.4908,170056.0
2018-01-10 13:10:00,61.28,61.29,61.14,61.15,158279.0,50.499,50.5073,50.3837,50.3919,158279.0
2018-01-10 13:20:00,61.15,61.15,61.06,61.08,147247.0,50.3919,50.3919,50.3177,50.3342,147247.0
2018-01-10 13:30:00,61.07,61.16,61.07,61.13,60952.0,50.326,50.4001,50.326,50.3754,60952.0
2018-01-10 13:40:00,61.14,61.14,61.08,61.1,315844.0,50.3837,50.3837,50.3342,50.3507,315844.0
2018-01-10 13:50:00,61.1,61.12,61.05,61.1,289931.0,50.3507,50.3672,50.3095,50.3507,289931.0
2018-01-10 14:00:00,61.1,61.12,61.0,61.03,79731.0,50.3507,50.3672,50.2683,50.293,79731.0
2018-01-10 14:10:00,61.04,61.04,60.98,60.99,47937.0,50.3013,50.3013,50.2518,50.26,47937.0
2018-01-10 14:20:00,61.0,61.01,60.94,60.96,111870.0,50.2683,50.2765,50.2188,50.2353,111870.0
2018-01-10 14:30:00,60.95,61.08,60.94,61.03,101440.0,50.2271,50.3342,50.2188,50.293,101440.0
2018-01-10 14:40:00,61.03,61.07,61.02,61.04,63834.0,50.293,50.326,50.2848,50.3013,63834.0
2018-01-10 14:50:00,61.04,61.07,60.95,60.99,113544.0,50.3013,50.326,50.2271,50.26,113544.0
2018-01-10 15:00:00,61.0,61.08,61.0,61.03,83663.0,50.2683,50.3342,50.2683,50.293,83663.0
2018-01-10 15:10:00,61.03,61.05,60.96,60.96,78027.0,50.293,50.3095,50.2353,50.2353,78027.0
2018-01-10 15:20:00,60.97,61.05,60.94,61.0,438084.0,50.2436,50.3095,50.2188,50.2683,438084.0
2018-01-10 15:30:00,61.0,61.06,60.96,61.03,157878.0,50.2683,50.3177,50.2353,50.293,157878.0
2018-01-10 15:40:00,61.03,61.06,60.99,61.0,189348.0,50.293,50.3177,50.26,50.2683,189348.0
2018-01-10 15:50:00,61.01,61.03,60.96,60.99,437165.0,50.2765,50.293,50.2353,50.26,437165.0
2018-01-11 09:30:00,61.24,61.39,61.12,61.33,249129.0,50.4661,50.5897,50.3672,50.5402,249129.0
2018-01-11 09:40:00,61.33,61.41,61.27,61.37,325351.0,50.5402,50.6062,50.4908,50.5732,325351.0
2018-01-11 09:50:00,61.37,61.44,61.34,61.38,310453.0,50.5732,50.6309,50.5485,50.5814,310453.0
2018-01-11 10:00:00,61.37,61.46,61.35,61.4,262076.0,50.5732,50.6474,50.5567,50.5979,262076.0
2018-01-11 10:10:00,61.4,61.41,61.37,61.39,146698.0,50.5979,50.6062,50.5732,50.5897,146698.0
2018-01-11 10:20:00,61.39,61.39,61.15,61.16,190468.0,50.5897,50.5897,50.3919,50.4001,190468.0
2018-01-11 10:30:00,61.17,61.22,61.05,61.13,391339.0,50.4084,50.4496,50.3095,50.3754,391339.0
2018-01-11 10:40:00,61.13,61.25,61.13,61.18,60619.0,50.3754,50.4743,50.3754,50.4166,60619.0
2018-01-11 10:50:00,61.18,61.2,61.09,61.15,99092.0,50.4166,50.4331,50.3425,50.3919,99092.0
2018-01-11 11:00:00,61.16,61.26,61.13,61.14,73531.0,50.4001,50.4825,50.3754,50.3837,73531.0
2018-01-11 11:10:00,61.14,61.22,61.11,61.22,79455.0,50.3837,50.4496,50.3589,50.4496,79455.0
2018-01-11 11:20:00,61.22,61.23,61.18,61.21,84499.0,50.4496,50.4578,50.4166,50.4413,84499.0
2018-01-11 11:30:00,61.21,61.23,61.19,61.21,63337.0,50.4413,50.4578,50.4249,50.4413,63337.0
2018-01-11 11:40:00,61.21,61.22,61.18,61.21,56800.0,50.4413,50.4496,50.4166,50.4413,56800.0
2018-01-11 11:50:00,61.21,61.22,61.18,61.2,63511.0,50.4413,50.4496,50.4166,50.4331,63511.0
2018-01-11 12:00:00,61.21,61.21,61.16,61.21,57870.0,50.4413,50.4413,50.4001,50.4413,57870.0
2018-01-11 12:10:00,61.21,61.21,61.16,61.17,62676.0,50.4413,50.4413,50.4001,50.4084,62676.0
2018-01-11 12:20:00,61.17,61.17,61.13,61.14,45303.0,50.4084,50.4084,50.3754,50.3837,45303.0
2018-01-11 12:30:00,61.14,61.19,61.13,61.18,97582.0,50.3837,50.4249,50.3754,50.4166,97582.0
2018-01-11 12:40:00,61.18,61.25,61.14,61.25,110621.0,50.4166,50.4743,50.3837,50.4743,110621.0
2018-01-11 12:50:00,61.25,61.26,61.15,61.16,92956.0,50.4743,50.4825,50.3919,50.4001,92956.0
2018-01-11 13:00:00,61.16,61.19,61.09,61.11,116463.0,50.4001,50.4249,50.3425,50.3589,116463.0
2018-01-11 13:10:00,61.12,61.17,61.07,61.11,106425.0,50.3672,50.4084,50.326,50.3589,106425.0
2018-01-11 13:20:00,61.11,61.15,61.09,61.12,107937.0,50.3589,50.3919,50.3425,50.3672,107937.0
2018-01-11 13:30:00,61.13,61.22,61.1,61.19,88292.0,50.3754,50.4496,50.3507,50.4249,88292.0
2018-01-11 13:40:00,61.19,61.23,61.18,61.22,68714.0,50.4249,50.4578,50.4166,50.4496,68714.0
2018-01-11 13:50:00,61.23,61.24,61.19,61.19,78804.0,50.4578,50.4661,50.4249,50.4249,78804.0
2018-01-11 14:00:00,61.2,61.23,61.19,61.23,38969.0,50.4331,50.4578,50.4249,50.4578,38969.0
2018-01-11 14:10:00,61.23,61.23,61.16,61.17,72721.0,50.4578,50.4578,50.4001,50.4084,72721.0
2018-01-11 14:20:00,61.18,61.23,61.16,61.21,126818.0,50.4166,50.4578,50.4001,50.4413,126818.0
2018-01-11 14:30:00,61.21,61.29,61.2,61.27,91198.0,50.4413,50.5073,50.4331,50.4908,91198.0
2018-01-11 14:40:00,61.27,61.29,61.22,61.24,85131.0,50.4908,50.5073,50.4496,50.4661,85131.0
2018-01-11 14:50:00,61.23,61.26,61.21,61.24,82760.0,50.4578,50.4825,50.4413,50.4661,82760.0
2018-01-11 15:00:00,61.23,61.25,61.21,61.23,103512.0,50.4578,50.4743,50.4413,50.4578,103512.0
2018-01-11 15:10:00,61.23,61.25,61.21,61.23,87849.0,50.4578,50.4743,50.4413,50.4578,87849.0
2018-01-11 15:20:00,61.23,61.23,61.18,61.2,135987.0,50.4578,50.4578,50.4166,50.4331,135987.0
2018-01-11 15:30:00,61.19,61.25,61.17,61.18,439150.0,50.4249,50.4743,50.4084,50.4166,439150.0
2018-01-11 15:40:00,61.19,61.21,61.08,61.15,400018.0,50.4249,50.4413,50.3342,50.3919,400018.0
2018-01-11 15:50:00,61.14,61.2,61.12,61.15,553729.0,50.3837,50.4331,50.3672,50.3919,553729.0
2018-01-12 09:30:00,60.95,61.14,60.79,60.9,309739.0,50.2271,50.3837,50.0952,50.1859,309739.0
2018-01-12 09:40:00,60.9,61.04,60.89,61.04,86301.0,50.1859,50.3013,50.1776,50.3013,86301.0
2018-01-12 09:50:00,61.04,61.08,60.99,61.03,97253.0,50.3013,50.3342,50.26,50.293,97253.0
2018-01-12 10:00:00,61.02,61.07,60.83,60.85,135417.0,50.2848,50.326,50.1282,50.1447,135417.0
2018-01-12 10:10:00,60.85,61.08,60.82,61.08,373459.0,50.1447,50.3342,50.12,50.3342,373459.0
2018-01-12 10:20:00,61.08,61.11,61.0,61.11,95848.0,50.3342,50.3589,50.2683,50.3589,95848.0
2018-01-12 10:30:00,61.11,61.22,61.1,61.13,182076.0,50.3589,50.4496,50.3507,50.3754,182076.0
2018-01-12 10:40:00,61.13,61.19,61.06,61.08,224512.0,50.3754,50.4249,50.3177,50.3342,224512.0
2018-01-12 10:50:00,61.09,61.17,61.07,61.11,191759.0,50.3425,50.4084,50.326,50.3589,191759.0
2018-01-12 11:00:00,61.12,61.15,60.98,60.98,120537.0,50.3672,50.3919,50.2518,50.2518,120537.0
2018-01-12 11:10:00,60.98,61.04,60.93,61.03,101902.0,50.2518,50.3013,50.2106,50.293,101902.0
2018-01-12 11:20:00,61.04,61.11,60.98,61.03,83052.0,50.3013,50.3589,50.2518,50.293,83052.0
2018-01-12 11:30:00,61.05,61.07,60.97,61.0,147817.0,50.3095,50.326,50.2436,50.2683,147817.0
2018-01-12 11:40:00,61.0,61.01,60.95,60.99,52805.0,50.2683,50.2765,50.2271,50.26,52805.0
2018-01-12 11:50:00,61.0,61.02,60.93,61.0,94994.0,50.2683,50.2848,50.2106,50.2683,94994.0
2018-01-12 12:00:00,61.0,61.02,60.96,61.01,71241.0,50.2683,50.2848,50.2353,50.2765,71241.0
2018-01-12 12:10:00,61.02,61.03,60.91,60.95,138827.0,50.2848,50.293,50.1941,50.2271,138827.0
2018-01-12 12:20:00,60.95,60.97,60.91,60.93,91995.0,50.2271,50.2436,50.1941,50.2106,91995.0
2018-01-12 12:30:00,60.93,60.95,60.92,60.93,51247.0,50.2106,50.2271,50.2024,50.2106,51247.0
2018-01-12 12:40:00,60.93,60.96,60.9,60.91,141875.0,50.2106,50.2353,50.1859,50.1941,141875.0
2018-01-12 12:50:00,60.91,60.95,60.9,60.95,54527.0,50.1941,50.2271,50.1859,50.2271,54527.0
2018-01-12 13:00:00,60.95,61.02,60.95,60.99,71525.0,50.2271,50.2848,50.2271,50.26,71525.0
2018-01-12 13:10:00,60.99,61.01,60.98,61.0,37451.0,50.26,50.2765,50.2518,50.2683,37451.0
2018-01-12 13:20:00,61.0,61.04,61.0,61.01,70720.0,50.2683,50.3013,50.2683,50.2765,70720.0
2018-01-12 13:30:00,61.02,61.03,61.0,61.03,46845.0,50.2848,50.293,50.2683,50.293,46845.0
2018-01-12 13:40:00,61.03,61.19,61.02,61.18,73297.0,50.293,50.4249,50.2848,50.4166,73297.0
2018-01-12 13:50:00,61.18,61.18,61.02,61.03,133346.0,50.4166,50.4166,50.2848,50.293,133346.0
2018-01-12 14:00:00,61.03,61.04,60.99,61.0,127130.0,50.293,50.3013,50.26,50.2683,127130.0
2018-01-12 14:10:00,61.0,61.05,60.99,61.03,147286.0,50.2683,50.3095,50.26,50.293,147286.0
2018-01-12 14:20:00,61.03,61.06,60.97,61.0,62580.0,50.293,50.3177,50.2436,50.2683,62580.0
2018-01-12 14:30:00,61.0,61.01,60.86,60.86,110643.0,50.2683,50.2765,50.1529,50.1529,110643.0
2018-01-12 14:40:00,60.86,60.95,60.82,60.95,70861.0,50.1529,50.2271,50.12,50.2271,70861.0
2018-01-12 14:50:00,60.95,60.95,60.89,60.94,75615.0,50.2271,50.2271,50.1776,50.2188,75615.0
2018-01-12 15:00:00,60.93,60.98,60.92,60.95,85166.0,50.2106,50.2518,50.2024,50.2271,85166.0
2018-01-12 15:10:00,60.95,60.96,60.86,60.91,73952.0,50.2271,50.2353,50.1529,50.1941,73952.0
2018-01-12 15:20:00,60.91,60.99,60.9,60.94,110619.0,50.1941,50.26,50.1859,50.2188,110619.0
2018-01-12 15:30:00,60.95,60.99,60.95,60.97,127148.0,50.2271,50.26,50.2271,50.2436,127148.0
2018-01-12 15:40:00,60.98,61.01,60.93,60.99,326741.0,50.2518,50.2765,50.2106,50.26,326741.0
2018-01-12 15:50:00,60.98,61.0,60.93,60.97,464174.0,50.2518,50.2683,50.2106,50.2436,464174.0
2018-01-16 09:30:00,61.14,61.22,60.93,60.99,279465.0,50.3837,50.4496,50.2106,50.26,279465.0
2018-01-16 09:40:00,60.99,61.16,60.93,61.13,234694.0,50.26,50.4001,50.2106,50.3754,234694.0
2018-01-16 09:50:00,61.13,61.3,61.13,61.18,197841.0,50.3754,50.5155,50.3754,50.4166,197841.0
2018-01-16 10:00:00,61.17,61.21,61.09,61.15,94131.0,50.4084,50.4413,50.3425,50.3919,94131.0
2018-01-16 10:10:00,61.14,61.14,61.06,61.1,100523.0,50.3837,50.3837,50.3177,50.3507,100523.0
2018-01-16 10:20:00,61.11,61.22,61.09,61.14,74520.0,50.3589,50.4496,50.3425,50.3837,74520.0
2018-01-16 10:30:00,61.15,61.15,60.97,61.05,112891.0,50.3919,50.3919,50.2436,50.3095,112891.0
2018-01-16 10:40:00,61.06,61.06,60.96,61.0,117836.0,50.3177,50.3177,50.2353,50.2683,117836.0
2018-01-16 10:50:00,61.01,61.02,60.96,61.0,152596.0,50.2765,50.2848,50.2353,50.2683,152596.0
2018-01-16 11:00:00,60.99,61.05,60.95,60.98,158218.0,50.26,50.3095,50.2271,50.2518,158218.0
2018-01-16 11:10:00,60.98,61.06,60.98,61.06,112044.0,50.2518,50.3177,50.2518,50.3177,112044.0
2018-01-16 11:20:00,61.05,61.15,61.04,61.13,122546.0,50.3095,50.3919,50.3013,50.3754,122546.0
2018-01-16 11:30:00,61.14,61.21,61.11,61.15,90280.0,50.3837,50.4413,50.3589,50.3919,90280.0
2018-01-16 11:40:00,61.15,61.18,61.02,61.17,94440.0,50.3919,50.4166,50.2848,50.4084,94440.0
2018-01-16 11:50:00,61.17,61.21,61.12,61.2,74899.0,50.4084,50.4413,50.3672,50.4331,74899.0
2018-01-16 12:00:00,61.2,61.21,61.13,61.19,64573.0,50.4331,50.4413,50.3754,50.4249,64573.0
2018-01-16 12:10:00,61.19,61.2,61.16,61.18,65450.0,50.4249,50.4331,50.4001,50.4166,65450.0
2018-01-16 12:20:00,61.17,61.21,61.14,61.18,70754.0,50.4084,50.4413,50.3837,50.4166,70754.0
2018-01-16 12:30:00,61.18,61.19,61.14,61.17,52763.0,50.4166,50.4249,50.3837,50.4084,52763.0
2018-01-16 12:40:00,61.17,61.18,61.07,61.17,75339.0,50.4084,50.4166,50.326,50.4084,75339.0
2018-01-16 12:50:00,61.17,61.2,61.12,61.19,81399.0,50.4084,50.4331,50.3672,50.4249,81399.0
2018-01-16 13:00:00,61.19,61.21,61.15,61.18,73752.0,50.4249,50.4413,50.3919,50.4166,73752.0
2018-01-16 13:10:00,61.18,61.18,61.06,61.1,57847.0,50.4166,50.4166,50.3177,50.3507,57847.0
2018-01-16 13:20:00,61.1,61.11,61.0,61.06,45214.0,50.3507,50.3589,50.2683,50.3177,45214.0
2018-01-16 13:30:00,61.06,61.08,61.03,61.07,47172.0,50.3177,50.3342,50.293,50.326,47172.0
2018-01-16 13:40:00,61.08,61.1,61.05,61.07,51301.0,50.3342,50.3507,50.3095,50.326,51301.0
2018-01-16 13:50:00,61.06,61.07,60.99,61.03,81402.0,50.3177,50.326,50.26,50.293,81402.0
2018-01-16 14:00:00,61.04,61.15,61.03,61.12,82423.0,50.3013,50.3919,50.293,50.3672,82423.0
2018-01-16 14:10:00,61.11,61.12,61.01,61.04,78211.0,50.3589,50.3672,50.2765,50.3013,78211.0
2018-01-16 14:20:00,61.05,61.07,60.95,61.0,78022.0,50.3095,50.326,50.2271,50.2683,78022.0
2018-01-16 14:30:00,60.99,61.04,60.97,60.99,185503.0,50.26,50.3013,50.2436,50.26,185503.0
2018-01-16 14:40:00,60.98,61.04,60.89,60.97,102280.0,50.2518,50.3013,50.1776,50.2436,102280.0
2018-01-16 14:50:00,60.98,61.09,60.97,61.05,75406.0,50.2518,50.3425,50.2436,50.3095,75406.0
2018-01-16 15:00:00,61.05,61.16,61.04,61.16,98162.0,50.3095,50.4001,50.3013,50.4001,98162.0
2018-01-16 15:10:00,61.15,61.16,60.99,61.11,127485.0,50.3919,50.4001,50.26,50.3589,127485.0
2018-01-16 15:20:00,61.11,61.18,61.08,61.18,137993.0,50.3589,50.4166,50.3342,50.4166,137993.0
2018-01-16 15:30:00,61.17,61.18,61.09,61.13,154057.0,50.4084,50.4166,50.3425,50.3754,154057.0
2018-01-16 15:40:00,61.13,61.15,61.06,61.15,188401.0,50.3754,50.3919,50.3177,50.3919,188401.0
2018-01-16 15:50:00,61.15,61.16,61.03,61.07,478732.0,50.3919,50.4001,50.293,50.326,478732.0
2018-01-17 09:30:00,61.4,61.5,61.23,61.33,179865.0,50.5979,50.6803,50.4578,50.5402,179865.0
2018-01-17 09:40:00,61.33,61.35,61.19,61.26,161869.0,50.5402,50.5567,50.4249,50.4825,161869.0
2018-01-17 09:50:00,61.26,61.38,61.21,61.21,130019.0,50.4825,50.5814,50.4413,50.4413,130019.0
2018-01-17 10:00:00,61.2,61.45,61.18,61.45,108838.0,50.4331,50.6391,50.4166,50.6391,108838.0
2018-01-17 10:10:00,61.44,61.48,61.38,61.39,77800.0,50.6309,50.6638,50.5814,50.5897,77800.0
2018-01-17 10:20:00,61.4,61.45,61.39,61.44,68656.0,50.5979,50.6391,50.5897,50.6309,68656.0
2018-01-17 10:30:00,61.44,61.48,61.4,61.4,128647.0,50.6309,50.6638,50.5979,50.5979,128647.0
2018-01-17 10:40:00,61.4,61.46,61.39,61.45,89196.0,50.5979,50.6474,50.5897,50.6391,89196.0
2018-01-17 10:50:00,61.46,61.46,61.36,61.36,109098.0,50.6474,50.6474,50.565,50.565,109098.0
2018-01-17 11:00:00,61.37,61.45,61.36,61.45,80394.0,50.5732,50.6391,50.565,50.6391,80394.0
2018-01-17 11:10:00,61.46,61.46,61.41,61.44,49266.0,50.6474,50.6474,50.6062,50.6309,49266.0
2018-01-17 11:20:00,61.44,61.46,61.41,61.43,68985.0,50.6309,50.6474,50.6062,50.6226,68985.0
2018-01-17 11:30:00,61.43,61.47,61.42,61.45,55981.0,50.6226,50.6556,50.6144,50.6391,55981.0
2018-01-17 11:40:00,61.44,61.47,61.38,61.41,87062.0,50.6309,50.6556,50.5814,50.6062,87062.0
2018-01-17 11:50:00,61.42,61.44,61.36,61.36,61553.0,50.6144,50.6309,50.565,50.565,61553.0
2018-01-17 12:00:00,61.36,61.44,61.33,61.42,48804.0,50.565,50.6309,50.5402,50.6144,48804.0
2018-01-17 12:10:00,61.42,61.42,61.33,61.35,49287.0,50.6144,50.6144,50.5402,50.5567,49287.0
2018-01-17 12:20:00,61.35,61.42,61.34,61.42,33540.0,50.5567,50.6144,50.5485,50.6144,33540.0
2018-01-17 12:30:00,61.42,61.42,61.35,61.35,43125.0,50.6144,50.6144,50.5567,50.5567,43125.0
2018-01-17 12:40:00,61.36,61.44,61.31,61.42,59259.0,50.565,50.6309,50.5238,50.6144,59259.0
2018-01-17 12:50:00,61.42,61.46,61.39,61.45,64275.0,50.6144,50.6474,50.5897,50.6391,64275.0
2018-01-17 13:00:00,61.46,61.5,61.43,61.5,72130.0,50.6474,50.6803,50.6226,50.6803,72130.0
2018-01-17 13:10:00,61.5,61.5,61.45,61.47,78889.0,50.6803,50.6803,50.6391,50.6556,78889.0
2018-01-17 13:20:00,61.47,61.51,61.46,61.46,68366.0,50.6556,50.6886,50.6474,50.6474,68366.0
2018-01-17 13:30:00,61.45,61.49,61.42,61.44,313145.0,50.6391,50.6721,50.6144,50.6309,313145.0
2018-01-17 13:40:00,61.43,61.44,61.35,61.38,121012.0,50.6226,50.6309,50.5567,50.5814,121012.0
2018-01-17 13:50:00,61.39,61.44,61.37,61.38,139859.0,50.5897,50.6309,50.5732,50.5814,139859.0
2018-01-17 14:00:00,61.38,61.42,61.37,61.39,80094.0,50.5814,50.6144,50.5732,50.5897,80094.0
2018-01-17 14:10:00,61.39,61.45,61.35,61.39,102913.0,50.5897,50.6391,50.5567,50.5897,102913.0
2018-01-17 14:20:00,61.39,61.43,61.36,61.4,65312.0,50.5897,50.6226,50.565,50.5979,65312.0
2018-01-17 14:30:00,61.4,61.48,61.39,61.43,74225.0,50.5979,50.6638,50.5897,50.6226,74225.0
2018-01-17 14:40:00,61.44,61.56,61.44,61.55,90088.0,50.6309,50.7298,50.6309,50.7215,90088.0
2018-01-17 14:50:00,61.55,61.56,61.49,61.52,77218.0,50.7215,50.7298,50.6721,50.6968,77218.0
2018-01-17 15:00:00,61.53,61.58,61.49,61.58,70527.0,50.705,50.7462,50.6721,50.7462,70527.0
2018-01-17 15:10:00,61.58,61.59,61.51,61.58,106924.0,50.7462,50.7545,50.6886,50.7462,106924.0
2018-01-17 15:20:00,61.57,61.59,61.45,61.47,128065.0,50.738,50.7545,50.6391,50.6556,128065.0
2018-01-17 15:30:00,61.46,61.51,61.41,61.5,107474.0,50.6474,50.6886,50.6062,50.6803,107474.0
2018-01-17 15:40:00,61.51,61.53,61.46,61.51,117123.0,50.6886,50.705,50.6474,50.6886,117123.0
2018-01-17 15:50:00,61.51,61.51,61.37,61.42,474027.0,50.6886,50.6886,50.5732,50.6144,474027.0
2018-01-18 09:30:00,61.56,61.59,61.26,61.26,132744.0,50.7298,50.7545,50.4825,50.4825,132744.0
2018-01-18 09:40:00,61.28,61.31,61.06,61.06,74341.0,50.499,50.5238,50.3177,50.3177,74341.0
2018-01-18 09:50:00,61.07,61.19,61.03,61.18,79592.0,50.326,50.4249,50.293,50.4166,79592.0
2018-01-18 10:00:00,61.18,61.36,61.18,61.33,101430.0,50.4166,50.565,50.4166,50.5402,101430.0
2018-01-18 10:10:00,61.34,61.38,61.15,61.16,74278.0,50.5485,50.5814,50.3919,50.4001,74278.0
2018-01-18 10:20:00,61.14,61.21,61.03,61.15,110304.0,50.3837,50.4413,50.293,50.3919,110304.0
2018-01-18 10:30:00,61.16,61.23,61.15,61.23,52010.0,50.4001,50.4578,50.3919,50.4578,52010.0
2018-01-18 10:40:00,61.23,61.23,61.11,61.13,54964.0,50.4578,50.4578,50.3589,50.3754,54964.0
2018-01-18 10:50:00,61.13,61.21,61.12,61.17,39086.0,50.3754,50.4413,50.3672,50.4084,39086.0
2018-01-18 11:00:00,61.16,61.19,61.15,61.17,37101.0,50.4001,50.4249,50.3919,50.4084,37101.0
2018-01-18 11:10:00,61.18,61.29,61.16,61.29,42886.0,50.4166,50.5073,50.4001,50.5073,42886.0
2018-01-18 11:20:00,61.29,61.32,61.21,61.28,70307.0,50.5073,50.532,50.4413,50.499,70307.0
2018-01-18 11:30:00,61.28,61.41,61.27,61.39,84843.0,50.499,50.6062,50.4908,50.5897,84843.0
2018-01-18 11:40:00,61.39,61.45,61.36,61.4,73631.0,50.5897,50.6391,50.565,50.5979,73631.0
2018-01-18 11:50:00,61.4,61.41,61.31,61.34,30736.0,50.5979,50.6062,50.5238,50.5485,30736.0
2018-01-18 12:00:00,61.35,61.41,61.34,61.38,44879.0,50.5567,50.6062,50.5485,50.5814,44879.0
2018-01-18 12:10:00,61.39,61.44,61.38,61.44,50994.0,50.5897,50.6309,50.5814,50.6309,50994.0
2018-01-18 12:20:00,61.44,61.5,61.43,61.49,39212.0,50.6309,50.6803,50.6226,50.6721,39212.0
2018-01-18 12:30:00,61.5,61.5,61.44,61.45,45117.0,50.6803,50.6803,50.6309,50.6391,45117.0
2018-01-18 12:40:00,61.45,61.48,61.44,61.45,32511.0,50.6391,50.6638,50.6309,50.6391,32511.0
2018-01-18 12:50:00,61.44,61.45,61.38,61.41,60039.0,50.6309,50.6391,50.5814,50.6062,60039.0
2018-01-18 13:00:00,61.42,61.43,61.35,61.38,47411.0,50.6144,50.6226,50.5567,50.5814,47411.0
2018-01-18 13:10:00,61.38,61.44,61.38,61.4,71625.0,50.5814,50.6309,50.5814,50.5979,71625.0
2018-01-18 13:20:00,61.39,61.41,61.33,61.33,52281.0,50.5897,50.6062,50.5402,50.5402,52281.0
2018-01-18 13:30:00,61.33,61.38,61.31,61.38,31082.0,50.5402,50.5814,50.5238,50.5814,31082.0
2018-01-18 13:40:00,61.38,61.46,61.38,61.44,46304.0,50.5814,50.6474,50.5814,50.6309,46304.0
2018-01-18 13:50:00,61.44,61.5,61.39,61.49,51901.0,50.6309,50.6803,50.5897,50.6721,51901.0
2018-01-18 14:00:00,61.5,61.6,61.49,61.6,93557.0,50.6803,50.7627,50.6721,50.7627,93557.0
2018-01-18 14:10:00,61.6,61.68,61.6,61.62,65343.0,50.7627,50.8287,50.7627,50.7792,65343.0
2018-01-18 14:20:00,61.62,61.71,61.51,61.68,96834.0,50.7792,50.8534,50.6886,50.8287,96834.0
2018-01-18 14:30:00,61.68,61.78,61.66,61.72,116666.0,50.8287,50.9111,50.8122,50.8616,116666.0
2018-01-18 14:40:00,61.72,61.72,61.61,61.63,97126.0,50.8616,50.8616,50.771,50.7875,97126.0
2018-01-18 14:50:00,61.63,61.66,61.61,61.62,80298.0,50.7875,50.8122,50.771,50.7792,80298.0
2018-01-18 15:00:00,61.63,61.68,61.58,61.66,66037.0,50.7875,50.8287,50.7462,50.8122,66037.0
2018-01-18 15:10:00,61.67,61.67,61.59,61.62,103410.0,50.8204,50.8204,50.7545,50.7792,103410.0
2018-01-18 15:20:00,61.61,61.64,61.57,61.58,124245.0,50.771,50.7957,50.738,50.7462,124245.0
2018-01-18 15:30:00,61.58,61.59,61.44,61.54,139370.0,50.7462,50.7545,50.6309,50.7133,139370.0
2018-01-18 15:40:00,61.54,61.57,61.48,61.5,145457.0,50.7133,50.738,50.6638,50.6803,145457.0
2018-01-18 15:50:00,61.5,61.53,61.43,61.5,689893.0,50.6803,50.705,50.6226,50.6803,689893.0
2018-01-19 09:30:00,61.67,61.73,61.42,61.53,583171.0,50.8204,50.8699,50.6144,50.705,583171.0
2018-01-19 09:40:00,61.52,61.65,61.47,61.65,118757.0,50.6968,50.8039,50.6556,50.8039,118757.0
2018-01-19 09:50:00,61.65,61.85,61.65,61.81,201811.0,50.8039,50.9687,50.8039,50.9358,201811.0
2018-01-19 10:00:00,61.8,61.81,61.49,61.59,148078.0,50.9275,50.9358,50.6721,50.7545,148078.0
2018-01-19 10:10:00,61.6,61.68,61.53,61.53,83582.0,50.7627,50.8287,50.705,50.705,83582.0
2018-01-19 10:20:00,61.54,61.68,61.52,61.62,865627.0,50.7133,50.8287,50.6968,50.7792,865627.0
2018-01-19 10:30:00,61.62,61.62,61.52,61.52,99454.0,50.7792,50.7792,50.6968,50.6968,99454.0
2018-01-19 10:40:00,61.52,61.55,61.47,61.48,506229.0,50.6968,50.7215,50.6556,50.6638,506229.0
2018-01-19 10:50:00,61.48,61.49,61.39,61.43,50765.0,50.6638,50.6721,50.5897,50.6226,50765.0
2018-01-19 11:00:00,61.44,61.44,61.33,61.44,103410.0,50.6309,50.6309,50.5402,50.6309,103410.0
2018-01-19 11:10:00,61.45,61.56,61.45,61.52,83932.0,50.6391,50.7298,50.6391,50.6968,83932.0
2018-01-19 11:20:00,61.53,61.55,61.47,61.5,52205.0,50.705,50.7215,50.6556,50.6803,52205.0
2018-01-19 11:30:00,61.51,61.53,61.49,61.51,45120.0,50.6886,50.705,50.6721,50.6886,45120.0
2018-01-19 11:40:00,61.51,61.54,61.5,61.53,46846.0,50.6886,50.7133,50.6803,50.705,46846.0
2018-01-19 11:50:00,61.51,61.56,61.5,61.51,41964.0,50.6886,50.7298,50.6803,50.6886,41964.0
2018-01-19 12:00:00,61.51,61.54,61.49,61.51,51840.0,50.6886,50.7133,50.6721,50.6886,51840.0
2018-01-19 12:10:00,61.52,61.53,61.49,61.51,39721.0,50.6968,50.705,50.6721,50.6886,39721.0
2018-01-19 12:20:00,61.52,61.52,61.47,61.48,90491.0,50.6968,50.6968,50.6556,50.6638,90491.0
2018-01-19 12:30:00,61.48,61.49,61.45,61.47,84401.0,50.6638,50.6721,50.6391,50.6556,84401.0
2018-01-19 12:40:00,61.46,61.53,61.46,61.53,82880.0,50.6474,50.705,50.6474,50.705,82880.0
2018-01-19 12:50:00,61.54,61.55,61.49,61.51,35739.0,50.7133,50.7215,50.6721,50.6886,35739.0
2018-01-19 13:00:00,61.51,61.53,61.49,61.53,61756.0,50.6886,50.705,50.6721,50.705,61756.0
2018-01-19 13:10:00,61.53,61.6,61.51,61.6,50153.0,50.705,50.7627,50.6886,50.7627,50153.0
2018-01-19 13:20:00,61.6,61.6,61.55,61.56,40306.0,50.7627,50.7627,50.7215,50.7298,40306.0
2018-01-19 13:30:00,61.57,61.58,61.53,61.55,95719.0,50.738,50.7462,50.705,50.7215,95719.0
2018-01-19 13:40:00,61.54,61.6,61.52,61.52,151656.0,50.7133,50.7627,50.6968,50.6968,151656.0
2018-01-19 13:50:00,61.52,61.55,61.5,61.53,57259.0,50.6968,50.7215,50.6803,50.705,57259.0
2018-01-19 14:00:00,61.53,61.56,61.51,61.54,81475.0,50.705,50.7298,50.6886,50.7133,81475.0
2018-01-19 14:10:00,61.55,61.59,61.54,61.59,67610.0,50.7215,50.7545,50.7133,50.7545,67610.0
2018-01-19 14:20:00,61.59,61.63,61.57,61.62,55706.0,50.7545,50.7875,50.738,50.7792,55706.0
2018-01-19 14:30:00,61.63,61.68,61.57,61.58,142660.0,50.7875,50.8287,50.738,50.7462,142660.0
2018-01-19 14:40:00,61.58,61.6,61.55,61.58,56689.0,50.7462,50.7627,50.7215,50.7462,56689.0
2018-01-19 14:50:00,61.58,61.59,61.54,61.56,97393.0,50.7462,50.7545,50.7133,50.7298,97393.0
2018-01-19 15:00:00,61.55,61.57,61.53,61.55,59098.0,50.7215,50.738,50.705,50.7215,59098.0
2018-01-19 15:10:00,61.55,61.59,61.55,61.58,55922.0,50.7215,50.7545,50.7215,50.7462,55922.0
2018-01-19 15:20:00,61.58,61.64,61.57,61.63,100528.0,50.7462,50.7957,50.738,50.7875,100528.0
2018-01-19 15:30:00,61.63,61.64,61.55,61.59,318963.0,50.7875,50.7957,50.7215,50.7545,318963.0
2018-01-19 15:40:00,61.6,61.61,61.52,61.53,158725.0,50.7627,50.771,50.6968,50.705,158725.0
2018-01-19 15:50:00,61.54,61.57,61.5,61.56,405866.0,50.7133,50.738,50.6803,50.7298,405866.0
2018-01-22 09:30:00,61.36,61.36,60.83,60.99,512146.0,50.565,50.565,50.1282,50.26,512146.0
2018-01-22 09:40:00,60.98,61.01,60.8,60.86,231038.0,50.2518,50.2765,50.1035,50.1529,231038.0
2018-01-22 09:50:00,60.86,60.89,60.72,60.78,183788.0,50.1529,50.1776,50.0375,50.087,183788.0
2018-01-22 10:00:00,60.78,60.78,60.44,60.58,364632.0,50.087,50.087,49.8068,49.9222,364632.0
2018-01-22 10:10:00,60.57,60.69,60.47,60.66,191452.0,49.9139,50.0128,49.8315,49.9881,191452.0
2018-01-22 10:20:00,60.67,60.8,60.62,60.79,257880.0,49.9963,50.1035,49.9551,50.0952,257880.0
2018-01-22 10:30:00,60.79,60.96,60.78,60.9,236290.0,50.0952,50.2353,50.087,50.1859,236290.0
2018-01-22 10:40:00,60.9,61.07,60.86,61.07,104626.0,50.1859,50.326,50.1529,50.326,104626.0
2018-01-22 10:50:00,61.07,61.09,60.92,60.98,147357.0,50.326,50.3425,50.2024,50.2518,147357.0
2018-01-22 11:00:00,60.98,61.04,60.94,60.98,122308.0,50.2518,50.3013,50.2188,50.2518,122308.0
2018-01-22 11:10:00,60.98,61.0,60.94,61.0,86515.0,50.2518,50.2683,50.2188,50.2683,86515.0
2018-01-22 11:20:00,61.0,61.07,60.96,60.97,151568.0,50.2683,50.326,50.2353,50.2436,151568.0
2018-01-22 11:30:00,60.97,61.02,60.96,60.99,83535.0,50.2436,50.2848,50.2353,50.26,83535.0
2018-01-22 11:40:00,60.99,61.04,60.95,61.0,107404.0,50.26,50.3013,50.2271,50.2683,107404.0
2018-01-22 11:50:00,61.0,61.04,60.98,61.02,55753.0,50.2683,50.3013,50.2518,50.2848,55753.0
2018-01-22 12:00:00,61.01,61.08,61.0,61.04,61716.0,50.2765,50.3342,50.2683,50.3013,61716.0
2018-01-22 12:10:00,61.03,61.09,61.02,61.09,82430.0,50.293,50.3425,50.2848,50.3425,82430.0
2018-01-22 12:20:00,61.09,61.12,61.05,61.06,107402.0,50.3425,50.3672,50.3095,50.3177,107402.0
2018-01-22 12:30:00,61.05,61.06,60.96,60.97,76407.0,50.3095,50.3177,50.2353,50.2436,76407.0
2018-01-22 12:40:00,60.97,61.01,60.96,61.01,88206.0,50.2436,50.2765,50.2353,50.2765,88206.0
2018-01-22 12:50:00,61.01,61.05,60.98,61.0,72199.0,50.2765,50.3095,50.2518,50.2683,72199.0
2018-01-22 13:00:00,61.01,61.02,60.99,61.01,66107.0,50.2765,50.2848,50.26,50.2765,66107.0
2018-01-22 13:10:00,61.01,61.02,60.96,60.98,156966.0,50.2765,50.2848,50.2353,50.2518,156966.0
2018-01-22 13:20:00,60.98,60.98,60.92,60.93,47168.0,50.2518,50.2518,50.2024,50.2106,47168.0
2018-01-22 13:30:00,60.93,60.93,60.88,60.89,72624.0,50.2106,50.2106,50.1694,50.1776,72624.0
2018-01-22 13:40:00,60.89,61.0,60.88,60.97,90318.0,50.1776,50.2683,50.1694,50.2436,90318.0
2018-01-22 13:50:00,60.97,61.01,60.88,60.96,134906.0,50.2436,50.2765,50.1694,50.2353,134906.0
2018-01-22 14:00:00,60.97,61.05,60.94,61.01,99701.0,50.2436,50.3095,50.2188,50.2765,99701.0
2018-01-22 14:10:00,61.01,61.01,60.95,60.98,118372.0,50.2765,50.2765,50.2271,50.2518,118372.0
2018-01-22 14:20:00,60.98,61.0,60.91,60.95,101943.0,50.2518,50.2683,50.1941,50.2271,101943.0
2018-01-22 14:30:00,60.95,60.98,60.9,60.91,103225.0,50.2271,50.2518,50.1859,50.1941,103225.0
2018-01-22 14:40:00,60.91,60.92,60.8,60.9,245270.0,50.1941,50.2024,50.1035,50.1859,245270.0
2018-01-22 14:50:00,60.91,60.91,60.77,60.78,112804.0,50.1941,50.1941,50.0788,50.087,112804.0
2018-01-22 15:00:00,60.78,60.86,60.75,60.84,113494.0,50.087,50.1529,50.0623,50.1364,113494.0
2018-01-22 15:10:00,60.84,60.84,60.76,60.8,84253.0,50.1364,50.1364,50.0705,50.1035,84253.0
2018-01-22 15:20:00,60.81,60.95,60.8,60.95,182872.0,50.1117,50.2271,50.1035,50.2271,182872.0
2018-01-22 15:30:00,60.94,60.94,60.85,60.89,122449.0,50.2188,50.2188,50.1447,50.1776,122449.0
2018-01-22 15:40:00,60.9,61.01,60.87,61.01,194127.0,50.1859,50.2765,50.1612,50.2765,194127.0
2018-01-22 15:50:00,61.01,61.04,60.94,61.01,726354.0,50.2765,50.3013,50.2188,50.2765,726354.0
2018-01-23 09:30:00,60.85,61.19,60.71,61.19,467825.0,50.1447,50.4249,50.0293,50.4249,467825.0
2018-01-23 09:40:00,61.19,61.27,60.94,61.12,556448.0,50.4249,50.4908,50.2188,50.3672,556448.0
2018-01-23 09:50:00,61.12,61.17,60.98,61.0,291651.0,50.3672,50.4084,50.2518,50.2683,291651.0
2018-01-23 10:00:00,61.0,61.12,60.89,61.11,170913.0,50.2683,50.3672,50.1776,50.3589,170913.0
2018-01-23 10:10:00,61.11,61.45,61.11,61.34,432565.0,50.3589,50.6391,50.3589,50.5485,432565.0
2018-01-23 10:20:00,61.35,61.42,61.2,61.32,322788.0,50.5567,50.6144,50.4331,50.532,322788.0
2018-01-23 10:30:00,61.33,61.38,61.24,61.31,175184.0,50.5402,50.5814,50.4661,50.5238,175184.0
2018-01-23 10:40:00,61.31,61.42,61.27,61.38,144874.0,50.5238,50.6144,50.4908,50.5814,144874.0
2018-01-23 10:50:00,61.38,61.44,61.31,61.4,148432.0,50.5814,50.6309,50.5238,50.5979,148432.0
2018-01-23 11:00:00,61.4,61.54,61.32,61.48,299407.0,50.5979,50.7133,50.532,50.6638,299407.0
2018-01-23 11:10:00,61.48,61.56,61.39,61.54,148428.0,50.6638,50.7298,50.5897,50.7133,148428.0
2018-01-23 11:20:00,61.53,61.56,61.42,61.52,225798.0,50.705,50.7298,50.6144,50.6968,225798.0
2018-01-23 11:30:00,61.52,61.57,61.51,61.55,111155.0,50.6968,50.738,50.6886,50.7215,111155.0
2018-01-23 11:40:00,61.55,61.73,61.54,61.72,160204.0,50.7215,50.8699,50.7133,50.8616,160204.0
2018-01-23 11:50:00,61.72,61.82,61.7,61.73,178328.0,50.8616,50.944,50.8451,50.8699,178328.0
2018-01-23 12:00:00,61.75,61.91,61.75,61.87,89029.0,50.8863,51.0182,50.8863,50.9852,89029.0
2018-01-23 12:10:00,61.87,61.92,61.81,61.83,150096.0,50.9852,51.0264,50.9358,50.9523,150096.0
2018-01-23 12:20:00,61.84,61.95,61.84,61.86,58180.0,50.9605,51.0512,50.9605,50.977,58180.0
2018-01-23 12:30:00,61.86,61.91,61.85,61.85,57392.0,50.977,51.0182,50.9687,50.9687,57392.0
2018-01-23 12:40:00,61.84,61.85,61.69,61.76,136517.0,50.9605,50.9687,50.8369,50.8946,136517.0
2018-01-23 12:50:00,61.75,61.84,61.72,61.84,90525.0,50.8863,50.9605,50.8616,50.9605,90525.0
2018-01-23 13:00:00,61.84,61.84,61.72,61.74,141623.0,50.9605,50.9605,50.8616,50.8781,141623.0
2018-01-23 13:10:00,61.73,61.77,61.71,61.75,69563.0,50.8699,50.9028,50.8534,50.8863,69563.0
2018-01-23 13:20:00,61.74,61.76,61.64,61.74,149120.0,50.8781,50.8946,50.7957,50.8781,149120.0
2018-01-23 13:30:00,61.74,61.78,61.7,61.74,113634.0,50.8781,50.9111,50.8451,50.8781,113634.0
2018-01-23 13:40:00,61.75,61.83,61.68,61.69,118705.0,50.8863,50.9523,50.8287,50.8369,118705.0
2018-01-23 13:50:00,61.69,61.79,61.68,61.78,69587.0,50.8369,50.9193,50.8287,50.9111,69587.0
2018-01-23 14:00:00,61.79,61.81,61.75,61.8,159207.0,50.9193,50.9358,50.8863,50.9275,159207.0
2018-01-23 14:10:00,61.8,61.82,61.77,61.82,131474.0,50.9275,50.944,50.9028,50.944,131474.0
2018-01-23 14:20:00,61.82,61.9,61.8,61.9,58666.0,50.944,51.01,50.9275,51.01,58666.0
2018-01-23 14:30:00,61.9,61.96,61.86,61.94,179157.0,51.01,51.0594,50.977,51.0429,179157.0
2018-01-23 14:40:00,61.94,62.19,61.94,62.09,258731.0,51.0429,51.2489,51.0429,51.1665,258731.0
2018-01-23 14:50:00,62.09,62.19,62.08,62.13,364396.0,51.1665,51.2489,51.1583,51.1995,364396.0
2018-01-23 15:00:00,62.13,62.16,62.07,62.16,184637.0,51.1995,51.2242,51.15,51.2242,184637.0
2018-01-23 15:10:00,62.16,62.31,62.13,62.28,223534.0,51.2242,51.3478,51.1995,51.3231,223534.0
2018-01-23 15:20:00,62.28,62.29,62.13,62.25,258759.0,51.3231,51.3313,51.1995,51.2984,258759.0
2018-01-23 15:30:00,62.25,62.44,62.25,62.43,328480.0,51.2984,51.455,51.2984,51.4467,328480.0
2018-01-23 15:40:00,62.44,62.5,62.31,62.47,544241.0,51.455,51.5044,51.3478,51.4797,544241.0
2018-01-23 15:50:00,62.47,62.47,62.24,62.33,978311.0,51.4797,51.4797,51.2901,51.3643,978311.0
2018-01-24 09:30:00,62.47,62.9,62.41,62.79,340800.0,51.4797,51.834,51.4302,51.7434,340800.0
2018-01-24 09:40:00,62.78,62.82,62.64,62.79,158481.0,51.7351,51.7681,51.6198,51.7434,158481.0
2018-01-24 09:50:00,62.79,62.81,62.65,62.67,190533.0,51.7434,51.7599,51.628,51.6445,190533.0
2018-01-24 10:00:00,62.67,62.81,62.63,62.8,197428.0,51.6445,51.7599,51.6115,51.7516,197428.0
2018-01-24 10:10:00,62.8,62.8,62.68,62.74,80835.0,51.7516,51.7516,51.6527,51.7022,80835.0
2018-01-24 10:20:00,62.74,62.82,62.72,62.73,69155.0,51.7022,51.7681,51.6857,51.6939,69155.0
2018-01-24 10:30:00,62.73,62.87,62.73,62.86,174402.0,51.6939,51.8093,51.6939,51.8011,174402.0
2018-01-24 10:40:00,62.87,63.09,62.87,63.07,233377.0,51.8093,51.9906,51.8093,51.9741,233377.0
2018-01-24 10:50:00,63.08,63.29,63.07,63.29,362514.0,51.9824,52.1554,51.9741,52.1554,362514.0
2018-01-24 11:00:00,63.29,63.45,63.28,63.45,217892.0,52.1554,52.2873,52.1472,52.2873,217892.0
2018-01-24 11:10:00,63.45,63.67,63.31,63.59,228901.0,52.2873,52.4686,52.1719,52.4026,228901.0
2018-01-24 11:20:00,63.59,63.65,63.45,63.47,220403.0,52.4026,52.4521,52.2873,52.3037,220403.0
2018-01-24 11:30:00,63.47,63.56,63.36,63.56,241380.0,52.3037,52.3779,52.2131,52.3779,241380.0
2018-01-24 11:40:00,63.55,63.59,63.5,63.55,122643.0,52.3697,52.4026,52.3285,52.3697,122643.0
2018-01-24 11:50:00,63.56,63.63,63.53,63.56,100889.0,52.3779,52.4356,52.3532,52.3779,100889.0
2018-01-24 12:00:00,63.56,63.56,63.47,63.51,242392.0,52.3779,52.3779,52.3037,52.3367,242392.0
2018-01-24 12:10:00,63.5,63.6,63.5,63.59,66699.0,52.3285,52.4109,52.3285,52.4026,66699.0
2018-01-24 12:20:00,63.6,63.6,63.52,63.59,95321.0,52.4109,52.4109,52.3449,52.4026,95321.0
2018-01-24 12:30:00,63.59,63.64,63.54,63.55,244748.0,52.4026,52.4438,52.3614,52.3697,244748.0
2018-01-24 12:40:00,63.54,63.68,63.49,63.65,163799.0,52.3614,52.4768,52.3202,52.4521,163799.0
2018-01-24 12:50:00,63.65,63.74,63.65,63.69,128548.0,52.4521,52.5262,52.4521,52.485,128548.0
2018-01-24 13:00:00,63.69,63.71,63.57,63.58,136231.0,52.485,52.5015,52.3861,52.3944,136231.0
2018-01-24 13:10:00,63.58,63.72,63.58,63.66,179892.0,52.3944,52.5098,52.3944,52.4603,179892.0
2018-01-24 13:20:00,63.65,63.73,63.64,63.71,177453.0,52.4521,52.518,52.4438,52.5015,177453.0
2018-01-24 13:30:00,63.72,63.86,63.71,63.86,182626.0,52.5098,52.6251,52.5015,52.6251,182626.0
2018-01-24 13:40:00,63.86,64.08,63.85,64.05,341435.0,52.6251,52.8064,52.6169,52.7817,341435.0
2018-01-24 13:50:00,64.05,64.07,63.9,64.06,155509.0,52.7817,52.7982,52.6581,52.7899,155509.0
2018-01-24 14:00:00,64.06,64.13,63.93,63.95,206455.0,52.7899,52.8476,52.6828,52.6993,206455.0
2018-01-24 14:10:00,63.95,64.23,63.94,64.2,214438.0,52.6993,52.93,52.6911,52.9053,214438.0
2018-01-24 14:20:00,64.2,64.34,64.09,64.19,174665.0,52.9053,53.0207,52.8147,52.8971,174665.0
2018-01-24 14:30:00,64.19,64.21,64.07,64.2,214866.0,52.8971,52.9136,52.7982,52.9053,214866.0
2018-01-24 14:40:00,64.19,64.36,64.19,64.33,210061.0,52.8971,53.0372,52.8971,53.0124,210061.0
2018-01-24 14:50:00,64.33,64.33,64.21,64.29,137466.0,53.0124,53.0124,52.9136,52.9795,137466.0
2018-01-24 15:00:00,64.29,64.29,64.17,64.22,139214.0,52.9795,52.9795,52.8806,52.9218,139214.0
2018-01-24 15:10:00,64.23,64.34,64.19,64.33,245888.0,52.93,53.0207,52.8971,53.0124,245888.0
2018-01-24 15:20:00,64.33,64.42,64.32,64.42,254866.0,53.0124,53.0866,53.0042,53.0866,254866.0
2018-01-24 15:30:00,64.42,64.54,64.38,64.51,404226.0,53.0866,53.1855,53.0536,53.1608,404226.0
2018-01-24 15:40:00,64.5,64.54,64.44,64.45,526942.0,53.1525,53.1855,53.1031,53.1113,526942.0
2018-01-24 15:50:00,64.44,64.5,64.31,64.34,1179147.0,53.1031,53.1525,52.996,53.0207,1179147.0
2018-01-25 09:30:00,64.35,64.66,64.16,64.22,248454.0,53.0289,53.2844,52.8724,52.9218,248454.0
2018-01-25 09:40:00,64.21,64.26,63.95,64.0,303993.0,52.9136,52.9548,52.6993,52.7405,303993.0
2018-01-25 09:50:00,64.0,64.1,63.83,64.1,203973.0,52.7405,52.8229,52.6004,52.8229,203973.0
2018-01-25 10:00:00,64.09,64.2,63.96,64.14,139943.0,52.8147,52.9053,52.7075,52.8559,139943.0
2018-01-25 10:10:00,64.14,64.23,64.09,64.22,129988.0,52.8559,52.93,52.8147,52.9218,129988.0
2018-01-25 10:20:00,64.21,64.31,64.16,64.17,132613.0,52.9136,52.996,52.8724,52.8806,132613.0
2018-01-25 10:30:00,64.17,64.24,64.13,64.14,75840.0,52.8806,52.9383,52.8476,52.8559,75840.0
2018-01-25 10:40:00,64.13,64.22,64.1,64.21,94695.0,52.8476,52.9218,52.8229,52.9136,94695.0
2018-01-25 10:50:00,64.22,64.26,64.19,64.2,61057.0,52.9218,52.9548,52.8971,52.9053,61057.0
2018-01-25 11:00:00,64.2,64.35,64.2,64.29,100768.0,52.9053,53.0289,52.9053,52.9795,100768.0
2018-01-25 11:10:00,64.29,64.38,64.18,64.19,88032.0,52.9795,53.0536,52.8888,52.8971,88032.0
2018-01-25 11:20:00,64.17,64.24,64.16,64.24,48413.0,52.8806,52.9383,52.8724,52.9383,48413.0
2018-01-25 11:30:00,64.23,64.34,64.21,64.34,71506.0,52.93,53.0207,52.9136,53.0207,71506.0
2018-01-25 11:40:00,64.34,64.65,64.32,64.64,158422.0,53.0207,53.2761,53.0042,53.2679,158422.0
2018-01-25 11:50:00,64.65,64.69,64.56,64.62,92249.0,53.2761,53.3091,53.202,53.2514,92249.0
2018-01-25 12:00:00,64.63,64.69,64.58,64.63,88441.0,53.2597,53.3091,53.2185,53.2597,88441.0
2018-01-25 12:10:00,64.63,64.67,64.61,64.62,81200.0,53.2597,53.2926,53.2432,53.2514,81200.0
2018-01-25 12:20:00,64.62,64.75,64.61,64.73,80748.0,53.2514,53.3586,53.2432,53.3421,80748.0
2018-01-25 12:30:00,64.74,64.76,64.53,64.57,57501.0,53.3503,53.3668,53.1773,53.2102,57501.0
2018-01-25 12:40:00,64.55,64.61,64.52,64.56,32501.0,53.1937,53.2432,53.169,53.202,32501.0
2018-01-25 12:50:00,64.57,64.6,64.51,64.59,61720.0,53.2102,53.2349,53.1608,53.2267,61720.0
2018-01-25 13:00:00,64.59,64.65,64.56,64.64,47498.0,53.2267,53.2761,53.202,53.2679,47498.0
2018-01-25 13:10:00,64.64,64.7,64.63,64.67,94052.0,53.2679,53.3173,53.2597,53.2926,94052.0
2018-01-25 13:20:00,64.67,64.68,64.6,64.64,42513.0,53.2926,53.3009,53.2349,53.2679,42513.0
2018-01-25 13:30:00,64.64,64.71,64.6,64.7,43035.0,53.2679,53.3256,53.2349,53.3173,43035.0
2018-01-25 13:40:00,64.71,64.79,64.69,64.7,93109.0,53.3256,53.3915,53.3091,53.3173,93109.0
2018-01-25 13:50:00,64.7,64.82,64.7,64.81,90572.0,53.3173,53.4162,53.3173,53.408,90572.0
2018-01-25 14:00:00,64.81,64.84,64.8,64.82,77988.0,53.408,53.4327,53.3998,53.4162,77988.0
2018-01-25 14:10:00,64.82,64.83,64.68,64.8,104826.0,53.4162,53.4245,53.3009,53.3998,104826.0
2018-01-25 14:20:00,64.79,64.82,64.75,64.81,88484.0,53.3915,53.4162,53.3586,53.408,88484.0
2018-01-25 14:30:00,64.8,64.84,64.73,64.77,128536.0,53.3998,53.4327,53.3421,53.375,128536.0
2018-01-25 14:40:00,64.77,64.89,64.76,64.87,174931.0,53.375,53.4739,53.3668,53.4574,174931.0
2018-01-25 14:50:00,64.86,64.86,64.76,64.77,113031.0,53.4492,53.4492,53.3668,53.375,113031.0
2018-01-25 15:00:00,64.77,64.78,64.59,64.59,295962.0,53.375,53.3833,53.2267,53.2267,295962.0
2018-01-25 15:10:00,64.6,64.66,64.53,64.54,123462.0,53.2349,53.2844,53.1773,53.1855,123462.0
2018-01-25 15:20:00,64.54,64.71,64.54,64.69,105167.0,53.1855,53.3256,53.1855,53.3091,105167.0
2018-01-25 15:30:00,64.68,64.75,64.68,64.74,125954.0,53.3009,53.3586,53.3009,53.3503,125954.0
2018-01-25 15:40:00,64.75,64.83,64.74,64.8,242472.0,53.3586,53.4245,53.3503,53.3998,242472.0
2018-01-25 15:50:00,64.79,64.87,64.77,64.8,473360.0,53.3915,53.4574,53.375,53.3998,473360.0
2018-01-26 09:30:00,64.62,64.91,64.37,64.85,147532.0,53.2514,53.4904,53.0454,53.441,147532.0
2018-01-26 09:40:00,64.86,64.91,64.49,64.49,111118.0,53.4492,53.4904,53.1443,53.1443,111118.0
2018-01-26 09:50:00,64.5,64.52,64.3,64.31,82906.0,53.1525,53.169,52.9877,52.996,82906.0
2018-01-26 10:00:00,64.31,64.41,64.24,64.38,83220.0,52.996,53.0784,52.9383,53.0536,83220.0
2018-01-26 10:10:00,64.37,64.47,64.28,64.37,110575.0,53.0454,53.1278,52.9712,53.0454,110575.0
2018-01-26 10:20:00,64.38,64.39,64.24,64.25,57127.0,53.0536,53.0619,52.9383,52.9465,57127.0
2018-01-26 10:30:00,64.25,64.33,64.24,64.26,135822.0,52.9465,53.0124,52.9383,52.9548,135822.0
2018-01-26 10:40:00,64.26,64.44,64.26,64.42,81540.0,52.9548,53.1031,52.9548,53.0866,81540.0
2018-01-26 10:50:00,64.42,64.55,64.37,64.38,75155.0,53.0866,53.1937,53.0454,53.0536,75155.0
2018-01-26 11:00:00,64.38,64.41,64.26,64.27,89637.0,53.0536,53.0784,52.9548,52.963,89637.0
2018-01-26 11:10:00,64.27,64.31,64.24,64.3,69236.0,52.963,52.996,52.9383,52.9877,69236.0
2018-01-26 11:20:00,64.3,64.36,64.29,64.32,64874.0,52.9877,53.0372,52.9795,53.0042,64874.0
2018-01-26 11:30:00,64.33,64.54,64.33,64.53,106762.0,53.0124,53.1855,53.0124,53.1773,106762.0
2018-01-26 11:40:00,64.53,64.64,64.53,64.53,74812.0,53.1773,53.2679,53.1773,53.1773,74812.0
2018-01-26 11:50:00,64.54,64.63,64.53,64.61,63826.0,53.1855,53.2597,53.1773,53.2432,63826.0
2018-01-26 12:00:00,64.62,64.85,64.61,64.84,71748.0,53.2514,53.441,53.2432,53.4327,71748.0
2018-01-26 12:10:00,64.83,64.86,64.78,64.84,77173.0,53.4245,53.4492,53.3833,53.4327,77173.0
2018-01-26 12:20:00,64.84,64.89,64.82,64.83,83328.0,53.4327,53.4739,53.4162,53.4245,83328.0
2018-01-26 12:30:00,64.82,64.83,64.73,64.76,80551.0,53.4162,53.4245,53.3421,53.3668,80551.0
2018-01-26 12:40:00,64.77,64.8,64.71,64.79,85621.0,53.375,53.3998,53.3256,53.3915,85621.0
2018-01-26 12:50:00,64.8,64.84,64.76,64.77,125108.0,53.3998,53.4327,53.3668,53.375,125108.0
2018-01-26 13:00:00,64.77,64.83,64.72,64.72,62175.0,53.375,53.4245,53.3338,53.3338,62175.0
2018-01-26 13:10:00,64.72,64.72,64.61,64.63,68053.0,53.3338,53.3338,53.2432,53.2597,68053.0
2018-01-26 13:20:00,64.63,64.67,64.61,64.62,62931.0,53.2597,53.2926,53.2432,53.2514,62931.0
2018-01-26 13:30:00,64.62,64.62,64.48,64.51,90867.0,53.2514,53.2514,53.1361,53.1608,90867.0
2018-01-26 13:40:00,64.51,64.64,64.5,64.59,64591.0,53.1608,53.2679,53.1525,53.2267,64591.0
2018-01-26 13:50:00,64.6,64.61,64.5,64.51,75433.0,53.2349,53.2432,53.1525,53.1608,75433.0
2018-01-26 14:00:00,64.52,64.59,64.48,64.5,65730.0,53.169,53.2267,53.1361,53.1525,65730.0
2018-01-26 14:10:00,64.5,64.5,64.39,64.48,64035.0,53.1525,53.1525,53.0619,53.1361,64035.0
2018-01-26 14:20:00,64.47,64.48,64.36,64.42,203031.0,53.1278,53.1361,53.0372,53.0866,203031.0
2018-01-26 14:30:00,64.41,64.43,64.34,64.34,62580.0,53.0784,53.0948,53.0207,53.0207,62580.0
2018-01-26 14:40:00,64.35,64.48,64.32,64.48,83061.0,53.0289,53.1361,53.0042,53.1361,83061.0
2018-01-26 14:50:00,64.48,64.48,64.4,64.44,50426.0,53.1361,53.1361,53.0701,53.1031,50426.0
2018-01-26 15:00:00,64.44,64.57,64.44,64.56,64998.0,53.1031,53.2102,53.1031,53.202,64998.0
2018-01-26 15:10:00,64.55,64.67,64.55,64.67,64907.0,53.1937,53.2926,53.1937,53.2926,64907.0
2018-01-26 15:20:00,64.66,64.79,64.61,64.62,123478.0,53.2844,53.3915,53.2432,53.2514,123478.0
2018-01-26 15:30:00,64.62,64.66,64.59,64.64,93299.0,53.2514,53.2844,53.2267,53.2679,93299.0
2018-01-26 15:40:00,64.64,64.67,64.54,64.66,208481.0,53.2679,53.2926,53.1855,53.2844,208481.0
2018-01-26 15:50:00,64.67,64.69,64.59,64.67,415278.0,53.2926,53.3091,53.2267,53.2926,415278.0
2018-01-29 09:30:00,64.64,64.99,64.47,64.96,145223.0,53.2679,53.5563,53.1278,53.5316,145223.0
2018-01-29 09:40:00,64.96,64.97,64.74,64.75,79840.0,53.5316,53.5398,53.3503,53.3586,79840.0
2018-01-29 09:50:00,64.76,64.94,64.65,64.85,83319.0,53.3668,53.5151,53.2761,53.441,83319.0
2018-01-29 10:00:00,64.86,64.91,64.79,64.9,95427.0,53.4492,53.4904,53.3915,53.4822,95427.0
2018-01-29 10:10:00,64.9,64.91,64.8,64.85,96757.0,53.4822,53.4904,53.3998,53.441,96757.0
2018-01-29 10:20:00,64.85,65.05,64.84,64.99,224421.0,53.441,53.6058,53.4327,53.5563,224421.0
2018-01-29 10:30:00,64.99,65.01,64.72,64.75,134836.0,53.5563,53.5728,53.3338,53.3586,134836.0
2018-01-29 10:40:00,64.75,64.86,64.66,64.83,151982.0,53.3586,53.4492,53.2844,53.4245,151982.0
2018-01-29 10:50:00,64.83,64.9,64.64,64.67,130976.0,53.4245,53.4822,53.2679,53.2926,130976.0
2018-01-29 11:00:00,64.69,64.72,64.59,64.72,79844.0,53.3091,53.3338,53.2267,53.3338,79844.0
2018-01-29 11:10:00,64.72,64.82,64.68,64.76,54702.0,53.3338,53.4162,53.3009,53.3668,54702.0
2018-01-29 11:20:00,64.75,64.85,64.75,64.83,52360.0,53.3586,53.441,53.3586,53.4245,52360.0
2018-01-29 11:30:00,64.84,64.85,64.68,64.68,41726.0,53.4327,53.441,53.3009,53.3009,41726.0
2018-01-29 11:40:00,64.67,64.74,64.6,64.6,69412.0,53.2926,53.3503,53.2349,53.2349,69412.0
2018-01-29 11:50:00,64.61,64.72,64.6,64.63,69870.0,53.2432,53.3338,53.2349,53.2597,69870.0
2018-01-29 12:00:00,64.63,64.69,64.54,64.54,75095.0,53.2597,53.3091,53.1855,53.1855,75095.0
2018-01-29 12:10:00,64.54,64.61,64.48,64.61,97960.0,53.1855,53.2432,53.1361,53.2432,97960.0
2018-01-29 12:20:00,64.61,64.64,64.56,64.6,56265.0,53.2432,53.2679,53.202,53.2349,56265.0
2018-01-29 12:30:00,64.61,64.62,64.52,64.55,36026.0,53.2432,53.2514,53.169,53.1937,36026.0
2018-01-29 12:40:00,64.56,64.59,64.52,64.57,31768.0,53.202,53.2267,53.169,53.2102,31768.0
2018-01-29 12:50:00,64.57,64.66,64.56,64.62,41144.0,53.2102,53.2844,53.202,53.2514,41144.0
2018-01-29 13:00:00,64.61,64.63,64.55,64.56,26934.0,53.2432,53.2597,53.1937,53.202,26934.0
2018-01-29 13:10:00,64.56,64.63,64.54,64.56,54420.0,53.202,53.2597,53.1855,53.202,54420.0
2018-01-29 13:20:00,64.56,64.58,64.52,64.53,37682.0,53.202,53.2185,53.169,53.1773,37682.0
2018-01-29 13:30:00,64.53,64.55,64.5,64.53,27134.0,53.1773,53.1937,53.1525,53.1773,27134.0
2018-01-29 13:40:00,64.52,64.54,64.5,64.51,32946.0,53.169,53.1855,53.1525,53.1608,32946.0
2018-01-29 13:50:00,64.51,64.56,64.47,64.56,95974.0,53.1608,53.202,53.1278,53.202,95974.0
2018-01-29 14:00:00,64.57,64.65,64.56,64.62,43761.0,53.2102,53.2761,53.202,53.2514,43761.0
2018-01-29 14:10:00,64.61,64.66,64.58,64.58,46813.0,53.2432,53.2844,53.2185,53.2185,46813.0
2018-01-29 14:20:00,64.58,64.61,64.51,64.53,43837.0,53.2185,53.2432,53.1608,53.1773,43837.0
2018-01-29 14:30:00,64.53,64.56,64.4,64.42,90320.0,53.1773,53.202,53.0701,53.0866,90320.0
2018-01-29 14:40:00,64.41,64.53,64.4,64.49,61579.0,53.0784,53.1773,53.0701,53.1443,61579.0
2018-01-29 14:50:00,64.48,64.53,64.43,64.48,97090.0,53.1361,53.1773,53.0948,53.1361,97090.0
2018-01-29 15:00:00,64.49,64.59,64.46,64.59,75573.0,53.1443,53.2267,53.1196,53.2267,75573.0
2018-01-29 15:10:00,64.59,64.63,64.53,64.6,88213.0,53.2267,53.2597,53.1773,53.2349,88213.0
2018-01-29 15:20:00,64.61,64.61,64.43,64.43,85625.0,53.2432,53.2432,53.0948,53.0948,85625.0
2018-01-29 15:30:00,64.44,64.48,64.36,64.36,115752.0,53.1031,53.1361,53.0372,53.0372,115752.0
2018-01-29 15:40:00,64.36,64.37,64.22,64.23,199854.0,53.0372,53.0454,52.9218,52.93,199854.0
2018-01-29 15:50:00,64.23,64.34,64.22,64.26,398863.0,52.93,53.0207,52.9218,52.9548,398863.0
2018-01-30 09:30:00,63.57,64.23,63.46,64.18,212619.0,52.3861,52.93,52.2955,52.8888,212619.0
2018-01-30 09:40:00,64.17,64.3,63.89,64.02,148151.0,52.8806,52.9877,52.6499,52.757,148151.0
2018-01-30 09:50:00,64.01,64.32,63.89,64.22,110937.0,52.7487,53.0042,52.6499,52.9218,110937.0
2018-01-30 10:00:00,64.22,64.22,63.81,63.89,205218.0,52.9218,52.9218,52.5839,52.6499,205218.0
2018-01-30 10:10:00,63.9,63.99,63.84,63.88,88534.0,52.6581,52.7323,52.6086,52.6416,88534.0
2018-01-30 10:20:00,63.88,64.0,63.77,63.81,93201.0,52.6416,52.7405,52.551,52.5839,93201.0
2018-01-30 10:30:00,63.81,63.95,63.76,63.78,99837.0,52.5839,52.6993,52.5427,52.5592,99837.0
2018-01-30 10:40:00,63.77,63.78,63.64,63.68,57294.0,52.551,52.5592,52.4438,52.4768,57294.0
2018-01-30 10:50:00,63.67,63.77,63.66,63.68,62576.0,52.4686,52.551,52.4603,52.4768,62576.0
2018-01-30 11:00:00,63.67,63.7,63.58,63.62,90913.0,52.4686,52.4933,52.3944,52.4274,90913.0
2018-01-30 11:10:00,63.62,63.62,63.53,63.57,64582.0,52.4274,52.4274,52.3532,52.3861,64582.0
2018-01-30 11:20:00,63.57,63.62,63.45,63.47,59686.0,52.3861,52.4274,52.2873,52.3037,59686.0
2018-01-30 11:30:00,63.46,63.55,63.43,63.48,49144.0,52.2955,52.3697,52.2708,52.312,49144.0
2018-01-30 11:40:00,63.48,63.58,63.42,63.42,76449.0,52.312,52.3944,52.2625,52.2625,76449.0
2018-01-30 11:50:00,63.43,63.44,63.37,63.38,46320.0,52.2708,52.279,52.2213,52.2296,46320.0
2018-01-30 12:00:00,63.38,63.42,63.32,63.35,45218.0,52.2296,52.2625,52.1801,52.2049,45218.0
2018-01-30 12:10:00,63.35,63.37,63.26,63.27,54747.0,52.2049,52.2213,52.1307,52.1389,54747.0
2018-01-30 12:20:00,63.28,63.29,63.17,63.18,61255.0,52.1472,52.1554,52.0565,52.0648,61255.0
2018-01-30 12:30:00,63.18,63.33,63.18,63.29,41829.0,52.0648,52.1884,52.0648,52.1554,41829.0
2018-01-30 12:40:00,63.28,63.36,63.24,63.24,71571.0,52.1472,52.2131,52.1142,52.1142,71571.0
2018-01-30 12:50:00,63.24,63.34,63.24,63.31,34870.0,52.1142,52.1966,52.1142,52.1719,34870.0
2018-01-30 13:00:00,63.31,63.34,63.23,63.3,44217.0,52.1719,52.1966,52.106,52.1637,44217.0
2018-01-30 13:10:00,63.31,63.37,63.31,63.34,42521.0,52.1719,52.2213,52.1719,52.1966,42521.0
2018-01-30 13:20:00,63.35,63.35,63.11,63.14,91639.0,52.2049,52.2049,52.0071,52.0318,91639.0
2018-01-30 13:30:00,63.14,63.28,63.13,63.25,57771.0,52.0318,52.1472,52.0236,52.1224,57771.0
2018-01-30 13:40:00,63.25,63.32,63.23,63.28,55112.0,52.1224,52.1801,52.106,52.1472,55112.0
2018-01-30 13:50:00,63.28,63.35,63.26,63.31,52719.0,52.1472,52.2049,52.1307,52.1719,52719.0
2018-01-30 14:00:00,63.32,63.44,63.31,63.44,83128.0,52.1801,52.279,52.1719,52.279,83128.0
2018-01-30 14:10:00,63.43,63.53,63.42,63.5,69957.0,52.2708,52.3532,52.2625,52.3285,69957.0
2018-01-30 14:20:00,63.49,63.56,63.45,63.53,48531.0,52.3202,52.3779,52.2873,52.3532,48531.0
2018-01-30 14:30:00,63.53,63.53,63.43,63.46,53332.0,52.3532,52.3532,52.2708,52.2955,53332.0
2018-01-30 14:40:00,63.46,63.46,63.39,63.42,37072.0,52.2955,52.2955,52.2378,52.2625,37072.0
2018-01-30 14:50:00,63.41,63.46,63.36,63.4,37872.0,52.2543,52.2955,52.2131,52.2461,37872.0
2018-01-30 15:00:00,63.39,63.41,63.26,63.34,70841.0,52.2378,52.2543,52.1307,52.1966,70841.0
2018-01-30 15:10:00,63.34,63.44,63.34,63.43,43951.0,52.1966,52.279,52.1966,52.2708,43951.0
2018-01-30 15:20:00,63.43,63.45,63.32,63.35,78386.0,52.2708,52.2873,52.1801,52.2049,78386.0
2018-01-30 15:30:00,63.35,63.46,63.35,63.42,151597.0,52.2049,52.2955,52.2049,52.2625,151597.0
2018-01-30 15:40:00,63.42,63.49,63.39,63.47,167813.0,52.2625,52.3202,52.2378,52.3037,167813.0
2018-01-30 15:50:00,63.47,63.48,63.35,63.36,370829.0,52.3037,52.312,52.2049,52.2131,370829.0
2018-01-31 09:30:00,63.67,64.11,63.34,64.02,222138.0,52.4686,52.8311,52.1966,52.757,222138.0
2018-01-31 09:40:00,64.03,64.05,63.71,63.74,97210.0,52.7652,52.7817,52.5015,52.5262,97210.0
2018-01-31 09:50:00,63.73,63.84,63.66,63.71,111770.0,52.518,52.6086,52.4603,52.5015,111770.0
2018-01-31 10:00:00,63.71,63.77,63.56,63.63,116720.0,52.5015,52.551,52.3779,52.4356,116720.0
2018-01-31 10:10:00,63.63,63.78,63.57,63.77,52714.0,52.4356,52.5592,52.3861,52.551,52714.0
2018-01-31 10:20:00,63.76,63.8,63.7,63.71,41584.0,52.5427,52.5757,52.4933,52.5015,41584.0
2018-01-31 10:30:00,63.7,63.74,63.67,63.68,57035.0,52.4933,52.5262,52.4686,52.4768,57035.0
2018-01-31 10:40:00,63.68,63.68,63.41,63.46,99293.0,52.4768,52.4768,52.2543,52.2955,99293.0
2018-01-31 10:50:00,63.47,63.5,63.36,63.49,72503.0,52.3037,52.3285,52.2131,52.3202,72503.0
2018-01-31 11:00:00,63.49,63.57,63.43,63.43,37664.0,52.3202,52.3861,52.2708,52.2708,37664.0
2018-01-31 11:10:00,63.43,63.57,63.4,63.55,100526.0,52.2708,52.3861,52.2461,52.3697,100526.0
2018-01-31 11:20:00,63.54,63.68,63.49,63.57,71137.0,52.3614,52.4768,52.3202,52.3861,71137.0
2018-01-31 11:30:00,63.56,63.65,63.55,63.64,33288.0,52.3779,52.4521,52.3697,52.4438,33288.0
2018-01-31 11:40:00,63.64,63.68,63.58,63.65,48583.0,52.4438,52.4768,52.3944,52.4521,48583.0
2018-01-31 11:50:00,63.64,63.66,63.59,63.62,33982.0,52.4438,52.4603,52.4026,52.4274,33982.0
2018-01-31 12:00:00,63.63,63.64,63.6,63.63,48335.0,52.4356,52.4438,52.4109,52.4356,48335.0
2018-01-31 12:10:00,63.63,63.64,63.58,63.64,26009.0,52.4356,52.4438,52.3944,52.4438,26009.0
2018-01-31 12:20:00,63.64,63.68,63.62,63.62,78024.0,52.4438,52.4768,52.4274,52.4274,78024.0
2018-01-31 12:30:00,63.62,63.72,63.57,63.72,73112.0,52.4274,52.5098,52.3861,52.5098,73112.0
2018-01-31 12:40:00,63.72,63.79,63.68,63.79,40031.0,52.5098,52.5674,52.4768,52.5674,40031.0
2018-01-31 12:50:00,63.79,63.87,63.78,63.86,70678.0,52.5674,52.6334,52.5592,52.6251,70678.0
2018-01-31 13:00:00,63.86,63.95,63.84,63.84,60107.0,52.6251,52.6993,52.6086,52.6086,60107.0
2018-01-31 13:10:00,63.85,63.87,63.79,63.84,31622.0,52.6169,52.6334,52.5674,52.6086,31622.0
2018-01-31 13:20:00,63.82,63.9,63.79,63.85,34286.0,52.5922,52.6581,52.5674,52.6169,34286.0
2018-01-31 13:30:00,63.86,63.89,63.84,63.86,36894.0,52.6251,52.6499,52.6086,52.6251,36894.0
2018-01-31 13:40:00,63.84,63.89,63.84,63.89,25393.0,52.6086,52.6499,52.6086,52.6499,25393.0
2018-01-31 13:50:00,63.89,63.96,63.88,63.94,98845.0,52.6499,52.7075,52.6416,52.6911,98845.0
2018-01-31 14:00:00,63.94,64.08,63.85,63.95,80041.0,52.6911,52.8064,52.6169,52.6993,80041.0
2018-01-31 14:10:00,63.96,64.0,63.85,63.89,70105.0,52.7075,52.7405,52.6169,52.6499,70105.0
2018-01-31 14:20:00,63.86,63.92,63.77,63.79,162189.0,52.6251,52.6746,52.551,52.5674,162189.0
2018-01-31 14:30:00,63.78,63.8,63.68,63.78,73065.0,52.5592,52.5757,52.4768,52.5592,73065.0
2018-01-31 14:40:00,63.78,63.82,63.7,63.75,145974.0,52.5592,52.5922,52.4933,52.5345,145974.0
2018-01-31 14:50:00,63.75,63.77,63.66,63.72,98967.0,52.5345,52.551,52.4603,52.5098,98967.0
2018-01-31 15:00:00,63.72,63.73,63.62,63.67,113796.0,52.5098,52.518,52.4274,52.4686,113796.0
2018-01-31 15:10:00,63.68,63.76,63.6,63.73,104277.0,52.4768,52.5427,52.4109,52.518,104277.0
2018-01-31 15:20:00,63.73,63.82,63.69,63.8,89876.0,52.518,52.5922,52.485,52.5757,89876.0
2018-01-31 15:30:00,63.8,63.99,63.78,63.99,159836.0,52.5757,52.7323,52.5592,52.7323,159836.0
2018-01-31 15:40:00,63.99,64.05,63.88,63.89,157270.0,52.7323,52.7817,52.6416,52.6499,157270.0
2018-01-31 15:50:00,63.88,63.99,63.87,63.91,369708.0,52.6416,52.7323,52.6334,52.6663,369708.0
2018-02-01 09:30:00,63.74,64.04,63.64,63.67,166910.0,52.5262,52.7735,52.4438,52.4686,166910.0
2018-02-01 09:40:00,63.69,63.73,63.43,63.51,104337.0,52.485,52.518,52.2708,52.3367,104337.0
2018-02-01 09:50:00,63.51,63.82,63.42,63.51,100661.0,52.3367,52.5922,52.2625,52.3367,100661.0
2018-02-01 10:00:00,63.49,63.5,63.36,63.39,69798.0,52.3202,52.3285,52.2131,52.2378,69798.0
2018-02-01 10:10:00,63.39,63.68,63.29,63.65,108473.0,52.2378,52.4768,52.1554,52.4521,108473.0
2018-02-01 10:20:00,63.65,63.65,63.47,63.51,39521.0,52.4521,52.4521,52.3037,52.3367,39521.0
2018-02-01 10:30:00,63.5,63.5,63.37,63.4,43486.0,52.3285,52.3285,52.2213,52.2461,43486.0
2018-02-01 10:40:00,63.4,63.59,63.4,63.51,32222.0,52.2461,52.4026,52.2461,52.3367,32222.0
2018-02-01 10:50:00,63.5,63.6,63.46,63.56,36240.0,52.3285,52.4109,52.2955,52.3779,36240.0
2018-02-01 11:00:00,63.57,63.74,63.57,63.64,40979.0,52.3861,52.5262,52.3861,52.4438,40979.0
2018-02-01 11:10:00,63.65,63.74,63.61,63.71,20028.0,52.4521,52.5262,52.4191,52.5015,20028.0
2018-02-01 11:20:00,63.7,63.8,63.68,63.74,36989.0,52.4933,52.5757,52.4768,52.5262,36989.0
2018-02-01 11:30:00,63.74,63.89,63.73,63.84,33894.0,52.5262,52.6499,52.518,52.6086,33894.0
2018-02-01 11:40:00,63.83,63.92,63.82,63.9,101327.0,52.6004,52.6746,52.5922,52.6581,101327.0
2018-02-01 11:50:00,63.9,64.06,63.9,64.03,145846.0,52.6581,52.7899,52.6581,52.7652,145846.0
2018-02-01 12:00:00,64.03,64.04,63.81,63.81,190610.0,52.7652,52.7735,52.5839,52.5839,190610.0
2018-02-01 12:10:00,63.81,63.95,63.81,63.95,50685.0,52.5839,52.6993,52.5839,52.6993,50685.0
2018-02-01 12:20:00,63.95,63.97,63.82,63.84,61707.0,52.6993,52.7158,52.5922,52.6086,61707.0
2018-02-01 12:30:00,63.84,63.96,63.84,63.91,31116.0,52.6086,52.7075,52.6086,52.6663,31116.0
2018-02-01 12:40:00,63.91,63.92,63.85,63.9,25351.0,52.6663,52.6746,52.6169,52.6581,25351.0
2018-02-01 12:50:00,63.89,63.91,63.8,63.82,61170.0,52.6499,52.6663,52.5757,52.5922,61170.0
2018-02-01 13:00:00,63.81,63.86,63.8,63.84,37189.0,52.5839,52.6251,52.5757,52.6086,37189.0
2018-02-01 13:10:00,63.84,63.86,63.83,63.86,58850.0,52.6086,52.6251,52.6004,52.6251,58850.0
2018-02-01 13:20:00,63.85,63.85,63.79,63.83,92332.0,52.6169,52.6169,52.5674,52.6004,92332.0
2018-02-01 13:30:00,63.82,63.88,63.82,63.88,57725.0,52.5922,52.6416,52.5922,52.6416,57725.0
2018-02-01 13:40:00,63.88,63.95,63.87,63.95,43037.0,52.6416,52.6993,52.6334,52.6993,43037.0
2018-02-01 13:50:00,63.96,64.01,63.91,64.01,112256.0,52.7075,52.7487,52.6663,52.7487,112256.0
2018-02-01 14:00:00,64.0,64.08,63.98,64.07,96915.0,52.7405,52.8064,52.724,52.7982,96915.0
2018-02-01 14:10:00,64.06,64.07,64.0,64.01,53247.0,52.7899,52.7982,52.7405,52.7487,53247.0
2018-02-01 14:20:00,64.01,64.1,63.95,64.1,96021.0,52.7487,52.8229,52.6993,52.8229,96021.0
2018-02-01 14:30:00,64.09,64.2,64.06,64.2,105337.0,52.8147,52.9053,52.7899,52.9053,105337.0
2018-02-01 14:40:00,64.2,64.24,64.12,64.23,82089.0,52.9053,52.9383,52.8394,52.93,82089.0
2018-02-01 14:50:00,64.23,64.28,64.19,64.23,45734.0,52.93,52.9712,52.8971,52.93,45734.0
2018-02-01 15:00:00,64.24,64.24,64.13,64.24,56474.0,52.9383,52.9383,52.8476,52.9383,56474.0
2018-02-01 15:10:00,64.24,64.27,64.15,64.16,60636.0,52.9383,52.963,52.8641,52.8724,60636.0
2018-02-01 15:20:00,64.15,64.17,64.07,64.07,48846.0,52.8641,52.8806,52.7982,52.7982,48846.0
2018-02-01 15:30:00,64.08,64.08,63.99,64.02,130242.0,52.8064,52.8064,52.7323,52.757,130242.0
2018-02-01 15:40:00,64.02,64.06,63.93,64.06,151340.0,52.757,52.7899,52.6828,52.7899,151340.0
2018-02-01 15:50:00,64.06,64.15,64.04,64.14,414513.0,52.7899,52.8641,52.7735,52.8559,414513.0
2018-02-02 09:30:00,63.88,63.97,63.58,63.6,163997.0,52.6416,52.7158,52.3944,52.4109,163997.0
2018-02-02 09:40:00,63.55,63.67,63.46,63.62,80808.0,52.3697,52.4686,52.2955,52.4274,80808.0
2018-02-02 09:50:00,63.62,63.85,63.57,63.83,71849.0,52.4274,52.6169,52.3861,52.6004,71849.0
2018-02-02 10:00:00,63.84,63.92,63.66,63.83,152935.0,52.6086,52.6746,52.4603,52.6004,152935.0
2018-02-02 10:10:00,63.84,63.85,63.71,63.75,130633.0,52.6086,52.6169,52.5015,52.5345,130633.0
2018-02-02 10:20:00,63.75,63.75,63.52,63.54,69297.0,52.5345,52.5345,52.3449,52.3614,69297.0
2018-02-02 10:30:00,63.55,63.61,63.52,63.56,49012.0,52.3697,52.4191,52.3449,52.3779,49012.0
2018-02-02 10:40:00,63.56,63.61,63.49,63.57,42397.0,52.3779,52.4191,52.3202,52.3861,42397.0
2018-02-02 10:50:00,63.56,63.7,63.56,63.58,57537.0,52.3779,52.4933,52.3779,52.3944,57537.0
2018-02-02 11:00:00,63.57,63.58,63.43,63.47,41369.0,52.3861,52.3944,52.2708,52.3037,41369.0
2018-02-02 11:10:00,63.47,63.57,63.43,63.55,60989.0,52.3037,52.3861,52.2708,52.3697,60989.0
2018-02-02 11:20:00,63.57,63.63,63.55,63.58,41286.0,52.3861,52.4356,52.3697,52.3944,41286.0
2018-02-02 11:30:00,63.58,63.63,63.5,63.57,145554.0,52.3944,52.4356,52.3285,52.3861,145554.0
2018-02-02 11:40:00,63.58,63.65,63.57,63.58,72918.0,52.3944,52.4521,52.3861,52.3944,72918.0
2018-02-02 11:50:00,63.59,63.76,63.53,63.55,32682.0,52.4026,52.5427,52.3532,52.3697,32682.0
2018-02-02 12:00:00,63.53,63.66,63.52,63.63,16546.0,52.3532,52.4603,52.3449,52.4356,16546.0
2018-02-02 12:10:00,63.64,63.67,63.6,63.63,37375.0,52.4438,52.4686,52.4109,52.4356,37375.0
2018-02-02 12:20:00,63.63,63.65,63.55,63.58,35008.0,52.4356,52.4521,52.3697,52.3944,35008.0
2018-02-02 12:30:00,63.58,63.59,63.53,63.54,21274.0,52.3944,52.4026,52.3532,52.3614,21274.0
2018-02-02 12:40:00,63.54,63.63,63.54,63.62,27970.0,52.3614,52.4356,52.3614,52.4274,27970.0
2018-02-02 12:50:00,63.62,63.65,63.59,63.6,23439.0,52.4274,52.4521,52.4026,52.4109,23439.0
2018-02-02 13:00:00,63.59,63.69,63.57,63.65,22373.0,52.4026,52.485,52.3861,52.4521,22373.0
2018-02-02 13:10:00,63.65,63.67,63.61,63.62,30543.0,52.4521,52.4686,52.4191,52.4274,30543.0
2018-02-02 13:20:00,63.62,63.63,63.51,63.57,53682.0,52.4274,52.4356,52.3367,52.3861,53682.0
2018-02-02 13:30:00,63.58,63.65,63.58,63.6,29663.0,52.3944,52.4521,52.3944,52.4109,29663.0
2018-02-02 13:40:00,63.6,63.65,63.56,63.59,130317.0,52.4109,52.4521,52.3779,52.4026,130317.0
2018-02-02 13:50:00,63.59,63.6,63.47,63.48,49666.0,52.4026,52.4109,52.3037,52.312,49666.0
2018-02-02 14:00:00,63.48,63.48,63.39,63.42,28484.0,52.312,52.312,52.2378,52.2625,28484.0
2018-02-02 14:10:00,63.42,63.42,63.33,63.4,56124.0,52.2625,52.2625,52.1884,52.2461,56124.0
2018-02-02 14:20:00,63.39,63.4,63.26,63.29,65931.0,52.2378,52.2461,52.1307,52.1554,65931.0
2018-02-02 14:30:00,63.29,63.38,63.24,63.3,57643.0,52.1554,52.2296,52.1142,52.1637,57643.0
2018-02-02 14:40:00,63.3,63.41,63.26,63.33,46029.0,52.1637,52.2543,52.1307,52.1884,46029.0
2018-02-02 14:50:00,63.32,63.34,63.14,63.16,134308.0,52.1801,52.1966,52.0318,52.0483,134308.0
2018-02-02 15:00:00,63.15,63.18,63.02,63.03,127333.0,52.04,52.0648,51.9329,51.9412,127333.0
2018-02-02 15:10:00,63.03,63.27,63.01,63.23,187930.0,51.9412,52.1389,51.9247,52.106,187930.0
2018-02-02 15:20:00,63.24,63.32,63.21,63.21,86284.0,52.1142,52.1801,52.0895,52.0895,86284.0
2018-02-02 15:30:00,63.21,63.23,63.02,63.04,234070.0,52.0895,52.106,51.9329,51.9494,234070.0
2018-02-02 15:40:00,63.04,63.04,62.87,62.96,314307.0,51.9494,51.9494,51.8093,51.8835,314307.0
2018-02-02 15:50:00,62.96,63.1,62.96,63.02,426637.0,51.8835,51.9988,51.8835,51.9329,426637.0
2018-02-05 09:30:00,62.29,62.54,62.17,62.41,300975.0,51.3313,51.5374,51.2325,51.4302,300975.0
2018-02-05 09:40:00,62.4,62.4,61.92,62.06,239511.0,51.422,51.422,51.0264,51.1418,239511.0
2018-02-05 09:50:00,62.06,62.26,62.04,62.11,118740.0,51.1418,51.3066,51.1253,51.183,118740.0
2018-02-05 10:00:00,62.1,62.24,62.04,62.19,110473.0,51.1748,51.2901,51.1253,51.2489,110473.0
2018-02-05 10:10:00,62.18,62.38,62.18,62.31,163561.0,51.2407,51.4055,51.2407,51.3478,163561.0
2018-02-05 10:20:00,62.31,62.4,62.27,62.36,242186.0,51.3478,51.422,51.3149,51.389,242186.0
2018-02-05 10:30:00,62.35,62.39,62.19,62.21,108550.0,51.3808,51.4137,51.2489,51.2654,108550.0
2018-02-05 10:40:00,62.21,62.53,62.2,62.52,114823.0,51.2654,51.5291,51.2572,51.5209,114823.0
2018-02-05 10:50:00,62.51,62.54,62.38,62.43,82198.0,51.5126,51.5374,51.4055,51.4467,82198.0
2018-02-05 11:00:00,62.43,62.48,62.33,62.4,79872.0,51.4467,51.4879,51.3643,51.422,79872.0
2018-02-05 11:10:00,62.41,62.6,62.35,62.56,89260.0,51.4302,51.5868,51.3808,51.5538,89260.0
2018-02-05 11:20:00,62.55,62.59,62.5,62.51,65923.0,51.5456,51.5786,51.5044,51.5126,65923.0
2018-02-05 11:30:00,62.5,62.52,62.35,62.37,116903.0,51.5044,51.5209,51.3808,51.3973,116903.0
2018-02-05 11:40:00,62.37,62.38,62.28,62.29,40850.0,51.3973,51.4055,51.3231,51.3313,40850.0
2018-02-05 11:50:00,62.3,62.3,62.24,62.26,45200.0,51.3396,51.3396,51.2901,51.3066,45200.0
2018-02-05 12:00:00,62.26,62.31,62.2,62.22,84483.0,51.3066,51.3478,51.2572,51.2737,84483.0
2018-02-05 12:10:00,62.21,62.23,62.13,62.13,120711.0,51.2654,51.2819,51.1995,51.1995,120711.0
2018-02-05 12:20:00,62.14,62.16,62.03,62.08,99466.0,51.2077,51.2242,51.1171,51.1583,99466.0
2018-02-05 12:30:00,62.09,62.22,62.06,62.19,86384.0,51.1665,51.2737,51.1418,51.2489,86384.0
2018-02-05 12:40:00,62.2,62.24,62.15,62.21,81392.0,51.2572,51.2901,51.216,51.2654,81392.0
2018-02-05 12:50:00,62.21,62.29,62.14,62.14,112797.0,51.2654,51.3313,51.2077,51.2077,112797.0
2018-02-05 13:00:00,62.15,62.15,61.91,61.92,119268.0,51.216,51.216,51.0182,51.0264,119268.0
2018-02-05 13:10:00,61.92,62.0,61.89,61.91,91183.0,51.0264,51.0924,51.0017,51.0182,91183.0
2018-02-05 13:20:00,61.91,61.99,61.82,61.93,115895.0,51.0182,51.0841,50.944,51.0347,115895.0
2018-02-05 13:30:00,61.93,62.08,61.77,61.77,212450.0,51.0347,51.1583,50.9028,50.9028,212450.0
2018-02-05 13:40:00,61.78,61.93,61.76,61.88,81978.0,50.9111,51.0347,50.8946,50.9935,81978.0
2018-02-05 13:50:00,61.88,61.99,61.88,61.98,66719.0,50.9935,51.0841,50.9935,51.0759,66719.0
2018-02-05 14:00:00,61.98,61.98,61.79,61.8,104195.0,51.0759,51.0759,50.9193,50.9275,104195.0
2018-02-05 14:10:00,61.79,61.9,61.73,61.8,83503.0,50.9193,51.01,50.8699,50.9275,83503.0
2018-02-05 14:20:00,61.8,61.84,61.63,61.71,103145.0,50.9275,50.9605,50.7875,50.8534,103145.0
2018-02-05 14:30:00,61.71,61.71,61.56,61.57,102418.0,50.8534,50.8534,50.7298,50.738,102418.0
2018-02-05 14:40:00,61.58,61.66,61.4,61.46,183934.0,50.7462,50.8122,50.5979,50.6474,183934.0
2018-02-05 14:50:00,61.45,61.52,61.22,61.22,169026.0,50.6391,50.6968,50.4496,50.4496,169026.0
2018-02-05 15:00:00,61.22,61.33,60.59,60.64,169875.0,50.4496,50.5402,49.9304,49.9716,169875.0
2018-02-05 15:10:00,60.64,61.29,60.45,60.95,444753.0,49.9716,50.5073,49.8151,50.2271,444753.0
2018-02-05 15:20:00,60.93,61.28,60.87,61.17,580137.0,50.2106,50.499,50.1612,50.4084,580137.0
2018-02-05 15:30:00,61.18,61.27,60.98,60.98,447335.0,50.4166,50.4908,50.2518,50.2518,447335.0
2018-02-05 15:40:00,60.97,61.1,60.77,60.77,397646.0,50.2436,50.3507,50.0788,50.0788,397646.0
2018-02-05 15:50:00,60.76,60.98,60.55,60.6,963717.0,50.0705,50.2518,49.8975,49.9387,963717.0
2018-02-06 09:30:00,59.68,59.8,59.41,59.69,527352.0,49.1805,49.2794,48.958,49.1888,527352.0
2018-02-06 09:40:00,59.69,59.99,59.6,59.92,450073.0,49.1888,49.436,49.1146,49.3783,450073.0
2018-02-06 09:50:00,59.94,60.68,59.93,60.25,310832.0,49.3948,50.0046,49.3865,49.6502,310832.0
2018-02-06 10:00:00,60.26,60.66,60.21,60.36,342841.0,49.6585,49.9881,49.6173,49.7409,342841.0
2018-02-06 10:10:00,60.37,60.45,59.64,59.8,399926.0,49.7491,49.8151,49.1476,49.2794,399926.0
2018-02-06 10:20:00,59.81,59.98,59.54,59.64,687082.0,49.2876,49.4277,49.0651,49.1476,687082.0
2018-02-06 10:30:00,59.65,59.67,59.29,59.58,391009.0,49.1558,49.1723,48.8591,49.0981,391009.0
2018-02-06 10:40:00,59.57,59.82,59.4,59.65,315871.0,49.0899,49.2959,48.9498,49.1558,315871.0
2018-02-06 10:50:00,59.66,59.87,59.59,59.77,239368.0,49.164,49.3371,49.1063,49.2547,239368.0
2018-02-06 11:00:00,59.78,59.87,59.41,59.63,282747.0,49.2629,49.3371,48.958,49.1393,282747.0
2018-02-06 11:10:00,59.63,59.69,59.26,59.39,181159.0,49.1393,49.1888,48.8344,48.9415,181159.0
2018-02-06 11:20:00,59.39,59.43,59.14,59.25,159637.0,48.9415,48.9745,48.7355,48.8262,159637.0
2018-02-06 11:30:00,59.25,59.27,59.05,59.1,256834.0,48.8262,48.8426,48.6614,48.7026,256834.0
2018-02-06 11:40:00,59.09,59.22,59.08,59.16,91785.0,48.6943,48.8014,48.6861,48.752,91785.0
2018-02-06 11:50:00,59.17,59.24,59.04,59.04,187560.0,48.7602,48.8179,48.6531,48.6531,187560.0
2018-02-06 12:00:00,59.04,59.26,59.04,59.18,100532.0,48.6531,48.8344,48.6531,48.7685,100532.0
2018-02-06 12:10:00,59.18,59.32,59.08,59.16,108911.0,48.7685,48.8839,48.6861,48.752,108911.0
2018-02-06 12:20:00,59.15,59.48,59.12,59.47,218120.0,48.7438,49.0157,48.719,49.0075,218120.0
2018-02-06 12:30:00,59.47,59.7,59.37,59.68,174886.0,49.0075,49.197,48.9251,49.1805,174886.0
2018-02-06 12:40:00,59.68,59.68,59.3,59.34,134642.0,49.1805,49.1805,48.8674,48.9003,134642.0
2018-02-06 12:50:00,59.34,59.4,59.28,59.36,100846.0,48.9003,48.9498,48.8509,48.9168,100846.0
2018-02-06 13:00:00,59.36,59.38,59.17,59.22,208868.0,48.9168,48.9333,48.7602,48.8014,208868.0
2018-02-06 13:10:00,59.21,59.4,59.19,59.38,125615.0,48.7932,48.9498,48.7767,48.9333,125615.0
2018-02-06 13:20:00,59.37,59.57,59.29,59.5,214585.0,48.9251,49.0899,48.8591,49.0322,214585.0
2018-02-06 13:30:00,59.48,59.53,59.29,59.39,166578.0,49.0157,49.0569,48.8591,48.9415,166578.0
2018-02-06 13:40:00,59.38,59.43,59.29,59.37,156781.0,48.9333,48.9745,48.8591,48.9251,156781.0
2018-02-06 13:50:00,59.37,59.38,59.18,59.2,174518.0,48.9251,48.9333,48.7685,48.785,174518.0
2018-02-06 14:00:00,59.19,59.21,59.06,59.07,162672.0,48.7767,48.7932,48.6696,48.6778,162672.0
2018-02-06 14:10:00,59.08,59.27,59.06,59.17,189297.0,48.6861,48.8426,48.6696,48.7602,189297.0
2018-02-06 14:20:00,59.17,59.31,59.12,59.25,104402.0,48.7602,48.8756,48.719,48.8262,104402.0
2018-02-06 14:30:00,59.25,59.45,59.2,59.31,106942.0,48.8262,48.991,48.785,48.8756,106942.0
2018-02-06 14:40:00,59.31,59.77,59.29,59.75,182868.0,48.8756,49.2547,48.8591,49.2382,182868.0
2018-02-06 14:50:00,59.75,60.12,59.67,60.08,157304.0,49.2382,49.5431,49.1723,49.5101,157304.0
2018-02-06 15:00:00,60.09,60.59,60.05,60.5,269437.0,49.5184,49.9304,49.4854,49.8563,269437.0
2018-02-06 15:10:00,60.5,60.5,59.94,60.25,353471.0,49.8563,49.8563,49.3948,49.6502,353471.0
2018-02-06 15:20:00,60.25,60.39,60.19,60.3,202553.0,49.6502,49.7656,49.6008,49.6914,202553.0
2018-02-06 15:30:00,60.3,60.51,60.22,60.51,521358.0,49.6914,49.8645,49.6255,49.8645,521358.0
2018-02-06 15:40:00,60.51,60.67,60.2,60.21,547347.0,49.8645,49.9963,49.609,49.6173,547347.0
2018-02-06 15:50:00,60.2,60.46,60.06,60.28,896069.0,49.609,49.8233,49.4937,49.675,896069.0
2018-02-07 09:30:00,60.0,60.46,59.68,60.31,276341.0,49.4442,49.8233,49.1805,49.6997,276341.0
2018-02-07 09:40:00,60.35,60.72,60.35,60.44,312931.0,49.7326,50.0375,49.7326,49.8068,312931.0
2018-02-07 09:50:00,60.44,60.64,60.43,60.53,274242.0,49.8068,49.9716,49.7986,49.881,274242.0
2018-02-07 10:00:00,60.53,60.95,60.48,60.84,168084.0,49.881,50.2271,49.8398,50.1364,168084.0
2018-02-07 10:10:00,60.85,61.08,60.77,61.03,157667.0,50.1447,50.3342,50.0788,50.293,157667.0
2018-02-07 10:20:00,61.03,61.13,60.9,61.04,160593.0,50.293,50.3754,50.1859,50.3013,160593.0
2018-02-07 10:30:00,61.07,61.12,60.91,60.91,186455.0,50.326,50.3672,50.1941,50.1941,186455.0
2018-02-07 10:40:00,60.9,61.02,60.83,61.01,164833.0,50.1859,50.2848,50.1282,50.2765,164833.0
2018-02-07 10:50:00,61.02,61.15,60.92,61.0,195982.0,50.2848,50.3919,50.2024,50.2683,195982.0
2018-02-07 11:00:00,61.0,61.18,60.99,61.18,137031.0,50.2683,50.4166,50.26,50.4166,137031.0
2018-02-07 11:10:00,61.19,61.3,61.04,61.04,203033.0,50.4249,50.5155,50.3013,50.3013,203033.0
2018-02-07 11:20:00,61.05,61.06,60.92,60.94,199177.0,50.3095,50.3177,50.2024,50.2188,199177.0
2018-02-07 11:30:00,60.93,60.96,60.83,60.92,116096.0,50.2106,50.2353,50.1282,50.2024,116096.0
2018-02-07 11:40:00,60.93,60.96,60.84,60.86,379416.0,50.2106,50.2353,50.1364,50.1529,379416.0
2018-02-07 11:50:00,60.86,61.09,60.82,61.09,111886.0,50.1529,50.3425,50.12,50.3425,111886.0
2018-02-07 12:00:00,61.09,61.18,61.05,61.18,83182.0,50.3425,50.4166,50.3095,50.4166,83182.0
2018-02-07 12:10:00,61.18,61.2,61.09,61.12,89297.0,50.4166,50.4331,50.3425,50.3672,89297.0
2018-02-07 12:20:00,61.11,61.11,60.96,61.04,91768.0,50.3589,50.3589,50.2353,50.3013,91768.0
2018-02-07 12:30:00,61.04,61.04,60.86,60.86,67331.0,50.3013,50.3013,50.1529,50.1529,67331.0
2018-02-07 12:40:00,60.86,60.94,60.86,60.88,66563.0,50.1529,50.2188,50.1529,50.1694,66563.0
2018-02-07 12:50:00,60.88,60.96,60.87,60.88,47569.0,50.1694,50.2353,50.1612,50.1694,47569.0
2018-02-07 13:00:00,60.89,60.99,60.77,60.86,111667.0,50.1776,50.26,50.0788,50.1529,111667.0
2018-02-07 13:10:00,60.85,60.9,60.64,60.88,113196.0,50.1447,50.1859,49.9716,50.1694,113196.0
2018-02-07 13:20:00,60.88,60.98,60.73,60.95,111151.0,50.1694,50.2518,50.0458,50.2271,111151.0
2018-02-07 13:30:00,60.93,61.08,60.81,60.94,118549.0,50.2106,50.3342,50.1117,50.2188,118549.0
2018-02-07 13:40:00,60.95,61.09,60.86,60.87,165861.0,50.2271,50.3425,50.1529,50.1612,165861.0
2018-02-07 13:50:00,60.86,60.96,60.76,60.93,95022.0,50.1529,50.2353,50.0705,50.2106,95022.0
2018-02-07 14:00:00,60.94,60.94,60.69,60.7,143100.0,50.2188,50.2188,50.0128,50.0211,143100.0
2018-02-07 14:10:00,60.7,60.94,60.7,60.91,63997.0,50.0211,50.2188,50.0211,50.1941,63997.0
2018-02-07 14:20:00,60.92,61.04,60.87,61.03,67992.0,50.2024,50.3013,50.1612,50.293,67992.0
2018-02-07 14:30:00,61.03,61.04,60.93,60.93,87145.0,50.293,50.3013,50.2106,50.2106,87145.0
2018-02-07 14:40:00,60.92,60.96,60.73,60.76,76181.0,50.2024,50.2353,50.0458,50.0705,76181.0
2018-02-07 14:50:00,60.76,60.87,60.64,60.86,104508.0,50.0705,50.1612,49.9716,50.1529,104508.0
2018-02-07 15:00:00,60.86,61.0,60.84,60.93,111055.0,50.1529,50.2683,50.1364,50.2106,111055.0
2018-02-07 15:10:00,60.93,61.02,60.88,60.92,188802.0,50.2106,50.2848,50.1694,50.2024,188802.0
2018-02-07 15:20:00,60.92,61.06,60.9,60.98,169079.0,50.2024,50.3177,50.1859,50.2518,169079.0
2018-02-07 15:30:00,60.98,61.11,60.93,61.02,280567.0,50.2518,50.3589,50.2106,50.2848,280567.0
2018-02-07 15:40:00,61.02,61.04,60.66,60.77,279265.0,50.2848,50.3013,49.9881,50.0788,279265.0
2018-02-07 15:50:00,60.76,60.79,60.47,60.47,682828.0,50.0705,50.0952,49.8315,49.8315,682828.0
2018-02-08 09:30:00,60.45,60.45,60.17,60.39,246196.0,49.8151,49.8151,49.5843,49.7656,246196.0
2018-02-08 09:40:00,60.4,60.62,60.26,60.33,88425.0,49.7738,49.9551,49.6585,49.7162,88425.0
2018-02-08 09:50:00,60.36,60.44,60.24,60.26,65942.0,49.7409,49.8068,49.642,49.6585,65942.0
2018-02-08 10:00:00,60.26,60.48,60.17,60.36,195393.0,49.6585,49.8398,49.5843,49.7409,195393.0
2018-02-08 10:10:00,60.36,60.37,60.12,60.13,75478.0,49.7409,49.7491,49.5431,49.5513,75478.0
2018-02-08 10:20:00,60.13,60.21,60.01,60.18,88486.0,49.5513,49.6173,49.4525,49.5926,88486.0
2018-02-08 10:30:00,60.19,60.35,60.11,60.33,95519.0,49.6008,49.7326,49.5349,49.7162,95519.0
2018-02-08 10:40:00,60.33,60.44,60.28,60.32,125433.0,49.7162,49.8068,49.675,49.7079,125433.0
2018-02-08 10:50:00,60.3,60.3,60.03,60.07,89545.0,49.6914,49.6914,49.4689,49.5019,89545.0
2018-02-08 11:00:00,60.07,60.23,60.02,60.05,70057.0,49.5019,49.6338,49.4607,49.4854,70057.0
2018-02-08 11:10:00,60.04,60.11,59.93,59.95,108558.0,49.4772,49.5349,49.3865,49.403,108558.0
2018-02-08 11:20:00,59.94,59.98,59.82,59.87,114905.0,49.3948,49.4277,49.2959,49.3371,114905.0
2018-02-08 11:30:00,59.86,60.08,59.83,60.0,128127.0,49.3288,49.5101,49.3041,49.4442,128127.0
2018-02-08 11:40:00,59.99,60.04,59.72,59.84,154357.0,49.436,49.4772,49.2135,49.3124,154357.0
2018-02-08 11:50:00,59.83,59.96,59.54,59.56,184113.0,49.3041,49.4113,49.0651,49.0816,184113.0
2018-02-08 12:00:00,59.55,59.64,59.42,59.43,142158.0,49.0734,49.1476,48.9663,48.9745,142158.0
2018-02-08 12:10:00,59.42,59.51,59.38,59.39,114108.0,48.9663,49.0404,48.9333,48.9415,114108.0
2018-02-08 12:20:00,59.39,59.39,59.06,59.12,141881.0,48.9415,48.9415,48.6696,48.719,141881.0
2018-02-08 12:30:00,59.12,59.16,59.01,59.13,148739.0,48.719,48.752,48.6284,48.7273,148739.0
2018-02-08 12:40:00,59.15,59.38,59.06,59.14,139521.0,48.7438,48.9333,48.6696,48.7355,139521.0
2018-02-08 12:50:00,59.13,59.13,58.73,58.92,172633.0,48.7273,48.7273,48.3976,48.5542,172633.0
2018-02-08 13:00:00,58.92,58.98,58.73,58.93,212315.0,48.5542,48.6037,48.3976,48.5625,212315.0
2018-02-08 13:10:00,58.92,58.99,58.81,58.89,152390.0,48.5542,48.6119,48.4636,48.5295,152390.0
2018-02-08 13:20:00,58.87,58.96,58.72,58.72,114042.0,48.513,48.5872,48.3894,48.3894,114042.0
2018-02-08 13:30:00,58.73,58.93,58.67,58.9,127716.0,48.3976,48.5625,48.3482,48.5377,127716.0
2018-02-08 13:40:00,58.91,59.15,58.9,59.04,204525.0,48.546,48.7438,48.5377,48.6531,204525.0
2018-02-08 13:50:00,59.05,59.44,59.02,59.4,185302.0,48.6614,48.9827,48.6366,48.9498,185302.0
2018-02-08 14:00:00,59.39,59.39,59.11,59.21,86309.0,48.9415,48.9415,48.7108,48.7932,86309.0
2018-02-08 14:10:00,59.21,59.43,59.15,59.37,120689.0,48.7932,48.9745,48.7438,48.9251,120689.0
2018-02-08 14:20:00,59.37,59.41,59.12,59.12,72172.0,48.9251,48.958,48.719,48.719,72172.0
2018-02-08 14:30:00,59.12,59.15,58.97,59.13,90051.0,48.719,48.7438,48.5954,48.7273,90051.0
2018-02-08 14:40:00,59.13,59.18,59.01,59.13,62229.0,48.7273,48.7685,48.6284,48.7273,62229.0
2018-02-08 14:50:00,59.13,59.15,58.97,59.05,91652.0,48.7273,48.7438,48.5954,48.6614,91652.0
2018-02-08 15:00:00,59.06,59.23,59.01,59.02,171450.0,48.6696,48.8097,48.6284,48.6366,171450.0
2018-02-08 15:10:00,59.02,59.08,58.79,58.83,168737.0,48.6366,48.6861,48.4471,48.4801,168737.0
2018-02-08 15:20:00,58.83,59.19,58.78,59.04,127734.0,48.4801,48.7767,48.4389,48.6531,127734.0
2018-02-08 15:30:00,59.04,59.1,58.71,58.72,181909.0,48.6531,48.7026,48.3812,48.3894,181909.0
2018-02-08 15:40:00,58.71,58.82,58.5,58.55,269260.0,48.3812,48.4718,48.2081,48.2493,269260.0
2018-02-08 15:50:00,58.54,58.92,58.27,58.37,817678.0,48.2411,48.5542,48.0186,48.101,817678.0
2018-02-09 09:30:00,61.35,61.7,60.41,60.49,1301994.0,50.5567,50.8451,49.7821,49.848,1301994.0
2018-02-09 09:40:00,60.49,60.5,59.97,60.28,540687.0,49.848,49.8563,49.4195,49.675,540687.0
2018-02-09 09:50:00,60.28,60.39,60.0,60.01,250152.0,49.675,49.7656,49.4442,49.4525,250152.0
2018-02-09 10:00:00,60.04,60.25,59.85,59.93,489556.0,49.4772,49.6502,49.3206,49.3865,489556.0
2018-02-09 10:10:00,59.94,60.26,59.83,60.24,239133.0,49.3948,49.6585,49.3041,49.642,239133.0
2018-02-09 10:20:00,60.24,60.63,60.14,60.39,265209.0,49.642,49.9634,49.5596,49.7656,265209.0
2018-02-09 10:30:00,60.37,60.7,60.3,60.45,440928.0,49.7491,50.0211,49.6914,49.8151,440928.0
2018-02-09 10:40:00,60.45,60.45,60.13,60.22,459638.0,49.8151,49.8151,49.5513,49.6255,459638.0
2018-02-09 10:50:00,60.21,60.21,59.89,60.02,393111.0,49.6173,49.6173,49.3536,49.4607,393111.0
2018-02-09 11:00:00,60.03,60.09,59.75,59.77,264940.0,49.4689,49.5184,49.2382,49.2547,264940.0
2018-02-09 11:10:00,59.77,60.01,59.75,59.91,212250.0,49.2547,49.4525,49.2382,49.3701,212250.0
2018-02-09 11:20:00,59.92,59.92,59.52,59.57,360119.0,49.3783,49.3783,49.0487,49.0899,360119.0
2018-02-09 11:30:00,59.57,60.0,59.56,59.77,181799.0,49.0899,49.4442,49.0816,49.2547,181799.0
2018-02-09 11:40:00,59.77,59.81,59.36,59.38,450157.0,49.2547,49.2876,48.9168,48.9333,450157.0
2018-02-09 11:50:00,59.36,59.41,59.18,59.22,259170.0,48.9168,48.958,48.7685,48.8014,259170.0
2018-02-09 12:00:00,59.22,59.23,58.79,58.84,322920.0,48.8014,48.8097,48.4471,48.4883,322920.0
2018-02-09 12:10:00,58.83,59.03,58.61,58.63,291381.0,48.4801,48.6449,48.2988,48.3152,291381.0
2018-02-09 12:20:00,58.64,58.79,58.43,58.5,235002.0,48.3235,48.4471,48.1504,48.2081,235002.0
2018-02-09 12:30:00,58.51,58.66,58.42,58.65,182545.0,48.2164,48.34,48.1422,48.3317,182545.0
2018-02-09 12:40:00,58.65,58.82,58.6,58.67,141528.0,48.3317,48.4718,48.2905,48.3482,141528.0
2018-02-09 12:50:00,58.66,59.12,58.56,59.11,185013.0,48.34,48.719,48.2576,48.7108,185013.0
2018-02-09 13:00:00,59.1,59.17,58.79,58.8,129096.0,48.7026,48.7602,48.4471,48.4553,129096.0
2018-02-09 13:10:00,58.8,58.8,58.54,58.66,157888.0,48.4553,48.4553,48.2411,48.34,157888.0
2018-02-09 13:20:00,58.67,58.69,58.39,58.58,150895.0,48.3482,48.3647,48.1175,48.274,150895.0
2018-02-09 13:30:00,58.58,58.65,58.35,58.46,126420.0,48.274,48.3317,48.0845,48.1752,126420.0
2018-02-09 13:40:00,58.45,59.03,58.45,58.99,192270.0,48.1669,48.6449,48.1669,48.6119,192270.0
2018-02-09 13:50:00,58.98,59.35,58.93,59.1,253312.0,48.6037,48.9086,48.5625,48.7026,253312.0
2018-02-09 14:00:00,59.09,59.83,59.09,59.8,399518.0,48.6943,49.3041,48.6943,49.2794,399518.0
2018-02-09 14:10:00,59.82,59.98,59.46,59.73,297712.0,49.2959,49.4277,48.9992,49.2217,297712.0
2018-02-09 14:20:00,59.73,59.92,59.54,59.61,308240.0,49.2217,49.3783,49.0651,49.1228,308240.0
2018-02-09 14:30:00,59.63,59.78,59.52,59.76,240205.0,49.1393,49.2629,49.0487,49.2464,240205.0
2018-02-09 14:40:00,59.77,59.79,59.6,59.72,163884.0,49.2547,49.2712,49.1146,49.2135,163884.0
2018-02-09 14:50:00,59.72,59.87,59.59,59.61,196601.0,49.2135,49.3371,49.1063,49.1228,196601.0
2018-02-09 15:00:00,59.6,59.61,59.1,59.22,234079.0,49.1146,49.1228,48.7026,48.8014,234079.0
2018-02-09 15:10:00,59.21,59.49,59.1,59.46,194699.0,48.7932,49.0239,48.7026,48.9992,194699.0
2018-02-09 15:20:00,59.47,59.62,59.41,59.46,192419.0,49.0075,49.1311,48.958,48.9992,192419.0
2018-02-09 15:30:00,59.47,59.85,59.43,59.8,514091.0,49.0075,49.3206,48.9745,49.2794,514091.0
2018-02-09 15:40:00,59.8,60.45,59.8,60.3,708496.0,49.2794,49.8151,49.2794,49.6914,708496.0
2018-02-09 15:50:00,60.3,60.63,60.06,60.22,1505225.0,49.6914,49.9634,49.4937,49.6255,1505225.0
2018-02-12 09:30:00,60.35,60.4,59.65,60.0,356952.0,49.7326,49.7738,49.1558,49.4442,356952.0
2018-02-12 09:40:00,60.01,60.16,59.52,59.53,185691.0,49.4525,49.5761,49.0487,49.0569,185691.0
2018-02-12 09:50:00,59.55,59.6,59.41,59.46,204415.0,49.0734,49.1146,48.958,48.9992,204415.0
2018-02-12 10:00:00,59.46,59.6,59.34,59.38,121671.0,48.9992,49.1146,48.9003,48.9333,121671.0
2018-02-12 10:10:00,59.37,59.55,59.34,59.4,177427.0,48.9251,49.0734,48.9003,48.9498,177427.0
2018-02-12 10:20:00,59.4,59.43,59.14,59.29,164975.0,48.9498,48.9745,48.7355,48.8591,164975.0
2018-02-12 10:30:00,59.29,59.65,59.17,59.57,155664.0,48.8591,49.1558,48.7602,49.0899,155664.0
2018-02-12 10:40:00,59.57,59.68,59.46,59.67,131215.0,49.0899,49.1805,48.9992,49.1723,131215.0
2018-02-12 10:50:00,59.69,59.74,59.54,59.7,105270.0,49.1888,49.23,49.0651,49.197,105270.0
2018-02-12 11:00:00,59.71,59.86,59.53,59.79,122798.0,49.2052,49.3288,49.0569,49.2712,122798.0
2018-02-12 11:10:00,59.82,59.9,59.7,59.78,120997.0,49.2959,49.3618,49.197,49.2629,120997.0
2018-02-12 11:20:00,59.78,59.83,59.69,59.83,173559.0,49.2629,49.3041,49.1888,49.3041,173559.0
2018-02-12 11:30:00,59.82,59.89,59.65,59.7,79068.0,49.2959,49.3536,49.1558,49.197,79068.0
2018-02-12 11:40:00,59.7,59.99,59.67,59.97,78915.0,49.197,49.436,49.1723,49.4195,78915.0
2018-02-12 11:50:00,59.97,60.11,59.94,59.98,100699.0,49.4195,49.5349,49.3948,49.4277,100699.0
2018-02-12 12:00:00,59.99,60.0,59.9,59.98,64101.0,49.436,49.4442,49.3618,49.4277,64101.0
2018-02-12 12:10:00,59.99,60.08,59.95,60.04,149517.0,49.436,49.5101,49.403,49.4772,149517.0
2018-02-12 12:20:00,60.04,60.09,59.93,59.96,56555.0,49.4772,49.5184,49.3865,49.4113,56555.0
2018-02-12 12:30:00,59.95,60.01,59.92,59.96,52602.0,49.403,49.4525,49.3783,49.4113,52602.0
2018-02-12 12:40:00,59.96,59.96,59.88,59.89,57349.0,49.4113,49.4113,49.3453,49.3536,57349.0
2018-02-12 12:50:00,59.9,60.07,59.9,59.95,49007.0,49.3618,49.5019,49.3618,49.403,49007.0
2018-02-12 13:00:00,59.96,60.05,59.92,59.94,45666.0,49.4113,49.4854,49.3783,49.3948,45666.0
2018-02-12 13:10:00,59.94,60.05,59.93,60.01,40056.0,49.3948,49.4854,49.3865,49.4525,40056.0
2018-02-12 13:20:00,60.0,60.16,59.96,60.13,65139.0,49.4442,49.5761,49.4113,49.5513,65139.0
2018-02-12 13:30:00,60.13,60.15,60.04,60.12,59508.0,49.5513,49.5678,49.4772,49.5431,59508.0
2018-02-12 13:40:00,60.12,60.2,60.08,60.18,64561.0,49.5431,49.609,49.5101,49.5926,64561.0
2018-02-12 13:50:00,60.19,60.43,60.19,60.29,87262.0,49.6008,49.7986,49.6008,49.6832,87262.0
2018-02-12 14:00:00,60.3,60.35,60.14,60.16,83150.0,49.6914,49.7326,49.5596,49.5761,83150.0
2018-02-12 14:10:00,60.16,60.2,60.1,60.13,119075.0,49.5761,49.609,49.5266,49.5513,119075.0
2018-02-12 14:20:00,60.14,60.35,60.14,60.33,67653.0,49.5596,49.7326,49.5596,49.7162,67653.0
2018-02-12 14:30:00,60.33,60.37,60.14,60.2,143802.0,49.7162,49.7491,49.5596,49.609,143802.0
2018-02-12 14:40:00,60.21,60.26,60.05,60.06,101008.0,49.6173,49.6585,49.4854,49.4937,101008.0
2018-02-12 14:50:00,60.05,60.14,59.98,60.1,69609.0,49.4854,49.5596,49.4277,49.5266,69609.0
2018-02-12 15:00:00,60.1,60.13,59.88,59.88,101939.0,49.5266,49.5513,49.3453,49.3453,101939.0
2018-02-12 15:10:00,59.88,60.05,59.86,59.98,99211.0,49.3453,49.4854,49.3288,49.4277,99211.0
2018-02-12 15:20:00,59.99,60.11,59.89,59.9,150024.0,49.436,49.5349,49.3536,49.3618,150024.0
2018-02-12 15:30:00,59.91,59.94,59.75,59.83,127285.0,49.3701,49.3948,49.2382,49.3041,127285.0
2018-02-12 15:40:00,59.85,59.94,59.44,59.71,276016.0,49.3206,49.3948,48.9827,49.2052,276016.0
2018-02-12 15:50:00,59.72,59.87,59.58,59.59,422703.0,49.2135,49.3371,49.0981,49.1063,422703.0
2018-02-13 09:30:00,59.13,59.41,58.82,58.93,249829.0,48.7273,48.958,48.4718,48.5625,249829.0
2018-02-13 09:40:00,58.9,59.04,58.78,58.87,187660.0,48.5377,48.6531,48.4389,48.513,187660.0
2018-02-13 09:50:00,58.88,58.93,58.68,58.93,152666.0,48.5213,48.5625,48.3564,48.5625,152666.0
2018-02-13 10:00:00,58.93,59.06,58.91,59.05,111615.0,48.5625,48.6696,48.546,48.6614,111615.0
2018-02-13 10:10:00,59.06,59.22,59.04,59.13,91802.0,48.6696,48.8014,48.6531,48.7273,91802.0
2018-02-13 10:20:00,59.12,59.19,59.03,59.05,85189.0,48.719,48.7767,48.6449,48.6614,85189.0
2018-02-13 10:30:00,59.05,59.29,59.04,59.29,141840.0,48.6614,48.8591,48.6531,48.8591,141840.0
2018-02-13 10:40:00,59.29,59.3,59.17,59.25,104853.0,48.8591,48.8674,48.7602,48.8262,104853.0
2018-02-13 10:50:00,59.26,59.31,59.19,59.23,183184.0,48.8344,48.8756,48.7767,48.8097,183184.0
2018-02-13 11:00:00,59.23,59.42,59.21,59.38,102986.0,48.8097,48.9663,48.7932,48.9333,102986.0
2018-02-13 11:10:00,59.39,59.6,59.36,59.57,152593.0,48.9415,49.1146,48.9168,49.0899,152593.0
2018-02-13 11:20:00,59.57,59.7,59.51,59.52,62346.0,49.0899,49.197,49.0404,49.0487,62346.0
2018-02-13 11:30:00,59.51,59.53,59.21,59.27,136871.0,49.0404,49.0569,48.7932,48.8426,136871.0
2018-02-13 11:40:00,59.26,59.36,59.2,59.27,70802.0,48.8344,48.9168,48.785,48.8426,70802.0
2018-02-13 11:50:00,59.27,59.37,59.26,59.34,76286.0,48.8426,48.9251,48.8344,48.9003,76286.0
2018-02-13 12:00:00,59.33,59.37,59.21,59.22,44838.0,48.8921,48.9251,48.7932,48.8014,44838.0
2018-02-13 12:10:00,59.23,59.33,59.21,59.3,35358.0,48.8097,48.8921,48.7932,48.8674,35358.0
2018-02-13 12:20:00,59.3,59.31,59.22,59.23,43020.0,48.8674,48.8756,48.8014,48.8097,43020.0
2018-02-13 12:30:00,59.23,59.27,59.16,59.2,46067.0,48.8097,48.8426,48.752,48.785,46067.0
2018-02-13 12:40:00,59.2,59.38,59.19,59.37,53246.0,48.785,48.9333,48.7767,48.9251,53246.0
2018-02-13 12:50:00,59.37,59.41,59.28,59.28,40215.0,48.9251,48.958,48.8509,48.8509,40215.0
2018-02-13 13:00:00,59.28,59.33,59.25,59.32,39632.0,48.8509,48.8921,48.8262,48.8839,39632.0
2018-02-13 13:10:00,59.32,59.48,59.29,59.45,74427.0,48.8839,49.0157,48.8591,48.991,74427.0
2018-02-13 13:20:00,59.45,59.67,59.44,59.67,61065.0,48.991,49.1723,48.9827,49.1723,61065.0
2018-02-13 13:30:00,59.66,59.71,59.58,59.71,60205.0,49.164,49.2052,49.0981,49.2052,60205.0
2018-02-13 13:40:00,59.72,59.75,59.36,59.4,278846.0,49.2135,49.2382,48.9168,48.9498,278846.0
2018-02-13 13:50:00,59.4,59.41,59.33,59.4,76483.0,48.9498,48.958,48.8921,48.9498,76483.0
2018-02-13 14:00:00,59.4,59.44,59.38,59.4,72294.0,48.9498,48.9827,48.9333,48.9498,72294.0
2018-02-13 14:10:00,59.4,59.46,59.37,59.42,61924.0,48.9498,48.9992,48.9251,48.9663,61924.0
2018-02-13 14:20:00,59.43,59.48,59.33,59.33,64075.0,48.9745,49.0157,48.8921,48.8921,64075.0
2018-02-13 14:30:00,59.33,59.34,59.25,59.26,57285.0,48.8921,48.9003,48.8262,48.8344,57285.0
2018-02-13 14:40:00,59.26,59.29,59.21,59.25,53903.0,48.8344,48.8591,48.7932,48.8262,53903.0
2018-02-13 14:50:00,59.25,59.39,59.22,59.37,104714.0,48.8262,48.9415,48.8014,48.9251,104714.0
2018-02-13 15:00:00,59.37,59.4,59.29,59.31,74290.0,48.9251,48.9498,48.8591,48.8756,74290.0
2018-02-13 15:10:00,59.31,59.43,59.25,59.4,75853.0,48.8756,48.9745,48.8262,48.9498,75853.0
2018-02-13 15:20:00,59.41,59.46,59.35,59.43,98324.0,48.958,48.9992,48.9086,48.9745,98324.0
2018-02-13 15:30:00,59.43,59.5,59.37,59.45,132772.0,48.9745,49.0322,48.9251,48.991,132772.0
2018-02-13 15:40:00,59.45,59.45,59.29,59.44,200008.0,48.991,48.991,48.8591,48.9827,200008.0
2018-02-13 15:50:00,59.44,59.5,59.38,59.42,360010.0,48.9827,49.0322,48.9333,48.9663,360010.0
2018-02-14 09:30:00,59.12,59.54,59.02,59.2,198574.0,48.719,49.0651,48.6366,48.785,198574.0
2018-02-14 09:40:00,59.2,59.27,58.97,59.06,113082.0,48.785,48.8426,48.5954,48.6696,113082.0
2018-02-14 09:50:00,59.07,59.17,58.87,58.92,112138.0,48.6778,48.7602,48.513,48.5542,112138.0
2018-02-14 10:00:00,58.92,59.17,58.91,59.17,150229.0,48.5542,48.7602,48.546,48.7602,150229.0
2018-02-14 10:10:00,59.17,59.28,58.98,59.15,236110.0,48.7602,48.8509,48.6037,48.7438,236110.0
2018-02-14 10:20:00,59.14,59.24,58.97,59.05,115884.0,48.7355,48.8179,48.5954,48.6614,115884.0
2018-02-14 10:30:00,59.06,59.12,58.91,59.1,152194.0,48.6696,48.719,48.546,48.7026,152194.0
2018-02-14 10:40:00,59.1,59.11,58.9,58.93,155093.0,48.7026,48.7108,48.5377,48.5625,155093.0
2018-02-14 10:50:00,58.92,58.98,58.77,58.78,126244.0,48.5542,48.6037,48.4306,48.4389,126244.0
2018-02-14 11:00:00,58.78,58.84,58.68,58.73,195067.0,48.4389,48.4883,48.3564,48.3976,195067.0
2018-02-14 11:10:00,58.74,58.96,58.72,58.95,212985.0,48.4059,48.5872,48.3894,48.5789,212985.0
2018-02-14 11:20:00,58.95,58.95,58.79,58.92,183355.0,48.5789,48.5789,48.4471,48.5542,183355.0
2018-02-14 11:30:00,58.91,59.03,58.91,59.0,128059.0,48.546,48.6449,48.546,48.6201,128059.0
2018-02-14 11:40:00,59.0,59.05,58.94,58.95,116200.0,48.6201,48.6614,48.5707,48.5789,116200.0
2018-02-14 11:50:00,58.95,59.03,58.91,58.92,120100.0,48.5789,48.6449,48.546,48.5542,120100.0
2018-02-14 12:00:00,58.93,59.02,58.93,58.97,151441.0,48.5625,48.6366,48.5625,48.5954,151441.0
2018-02-14 12:10:00,58.98,58.99,58.88,58.9,79281.0,48.6037,48.6119,48.5213,48.5377,79281.0
2018-02-14 12:20:00,58.89,59.04,58.85,59.01,141878.0,48.5295,48.6531,48.4965,48.6284,141878.0
2018-02-14 12:30:00,59.01,59.14,58.98,59.14,361275.0,48.6284,48.7355,48.6037,48.7355,361275.0
2018-02-14 12:40:00,59.15,59.17,59.06,59.07,70270.0,48.7438,48.7602,48.6696,48.6778,70270.0
2018-02-14 12:50:00,59.06,59.22,59.04,59.2,59034.0,48.6696,48.8014,48.6531,48.785,59034.0
2018-02-14 13:00:00,59.22,59.43,59.18,59.41,72473.0,48.8014,48.9745,48.7685,48.958,72473.0
2018-02-14 13:10:00,59.4,59.53,59.4,59.46,149427.0,48.9498,49.0569,48.9498,48.9992,149427.0
2018-02-14 13:20:00,59.46,59.6,59.46,59.5,71380.0,48.9992,49.1146,48.9992,49.0322,71380.0
2018-02-14 13:30:00,59.49,59.62,59.49,59.56,60136.0,49.0239,49.1311,49.0239,49.0816,60136.0
2018-02-14 13:40:00,59.54,59.6,59.51,59.55,45101.0,49.0651,49.1146,49.0404,49.0734,45101.0
2018-02-14 13:50:00,59.58,59.58,59.46,59.47,40527.0,49.0981,49.0981,48.9992,49.0075,40527.0
2018-02-14 14:00:00,59.47,59.51,59.35,59.46,73070.0,49.0075,49.0404,48.9086,48.9992,73070.0
2018-02-14 14:10:00,59.46,59.54,59.44,59.47,81133.0,48.9992,49.0651,48.9827,49.0075,81133.0
2018-02-14 14:20:00,59.48,59.48,59.18,59.19,125883.0,49.0157,49.0157,48.7685,48.7767,125883.0
2018-02-14 14:30:00,59.19,59.31,59.15,59.3,140191.0,48.7767,48.8756,48.7438,48.8674,140191.0
2018-02-14 14:40:00,59.3,59.35,59.26,59.33,165631.0,48.8674,48.9086,48.8344,48.8921,165631.0
2018-02-14 14:50:00,59.33,59.33,59.27,59.3,140385.0,48.8921,48.8921,48.8426,48.8674,140385.0
2018-02-14 15:00:00,59.3,59.45,59.29,59.36,197360.0,48.8674,48.991,48.8591,48.9168,197360.0
2018-02-14 15:10:00,59.37,59.42,59.34,59.38,136482.0,48.9251,48.9663,48.9003,48.9333,136482.0
2018-02-14 15:20:00,59.38,59.39,59.29,59.33,156385.0,48.9333,48.9415,48.8591,48.8921,156385.0
2018-02-14 15:30:00,59.33,59.34,59.25,59.33,216084.0,48.8921,48.9003,48.8262,48.8921,216084.0
2018-02-14 15:40:00,59.33,59.44,59.33,59.41,216162.0,48.8921,48.9827,48.8921,48.958,216162.0
2018-02-14 15:50:00,59.42,59.51,59.36,59.42,431584.0,48.9663,49.0404,48.9168,48.9663,431584.0
2018-02-15 09:30:00,59.66,59.74,59.1,59.7,258414.0,49.164,49.23,48.7026,49.197,258414.0
2018-02-15 09:40:00,59.72,59.8,59.42,59.49,246236.0,49.2135,49.2794,48.9663,49.0239,246236.0
2018-02-15 09:50:00,59.49,59.52,59.24,59.3,226731.0,49.0239,49.0487,48.8179,48.8674,226731.0
2018-02-15 10:00:00,59.31,59.42,59.18,59.25,231934.0,48.8756,48.9663,48.7685,48.8262,231934.0
2018-02-15 10:10:00,59.24,59.27,59.06,59.1,149509.0,48.8179,48.8426,48.6696,48.7026,149509.0
2018-02-15 10:20:00,59.1,59.36,59.1,59.3,264813.0,48.7026,48.9168,48.7026,48.8674,264813.0
2018-02-15 10:30:00,59.3,59.32,59.22,59.25,128013.0,48.8674,48.8839,48.8014,48.8262,128013.0
2018-02-15 10:40:00,59.24,59.27,59.19,59.2,109948.0,48.8179,48.8426,48.7767,48.785,109948.0
2018-02-15 10:50:00,59.2,59.21,59.06,59.07,124673.0,48.785,48.7932,48.6696,48.6778,124673.0
2018-02-15 11:00:00,59.06,59.23,59.04,59.21,126579.0,48.6696,48.8097,48.6531,48.7932,126579.0
2018-02-15 11:10:00,59.21,59.22,59.04,59.08,97199.0,48.7932,48.8014,48.6531,48.6861,97199.0
2018-02-15 11:20:00,59.07,59.13,59.01,59.08,144454.0,48.6778,48.7273,48.6284,48.6861,144454.0
2018-02-15 11:30:00,59.09,59.11,59.04,59.06,127212.0,48.6943,48.7108,48.6531,48.6696,127212.0
2018-02-15 11:40:00,59.07,59.09,58.97,59.0,190954.0,48.6778,48.6943,48.5954,48.6201,190954.0
2018-02-15 11:50:00,59.0,59.07,58.97,59.06,141542.0,48.6201,48.6778,48.5954,48.6696,141542.0
2018-02-15 12:00:00,59.06,59.09,59.0,59.03,88150.0,48.6696,48.6943,48.6201,48.6449,88150.0
2018-02-15 12:10:00,59.03,59.08,59.01,59.05,227364.0,48.6449,48.6861,48.6284,48.6614,227364.0
2018-02-15 12:20:00,59.06,59.12,59.05,59.07,85424.0,48.6696,48.719,48.6614,48.6778,85424.0
2018-02-15 12:30:00,59.07,59.15,59.06,59.1,119980.0,48.6778,48.7438,48.6696,48.7026,119980.0
2018-02-15 12:40:00,59.1,59.11,59.08,59.1,48504.0,48.7026,48.7108,48.6861,48.7026,48504.0
2018-02-15 12:50:00,59.1,59.12,59.08,59.09,39101.0,48.7026,48.719,48.6861,48.6943,39101.0
2018-02-15 13:00:00,59.1,59.18,59.09,59.18,49311.0,48.7026,48.7685,48.6943,48.7685,49311.0
2018-02-15 13:10:00,59.18,59.28,59.17,59.27,178182.0,48.7685,48.8509,48.7602,48.8426,178182.0
2018-02-15 13:20:00,59.28,59.33,59.24,59.3,315181.0,48.8509,48.8921,48.8179,48.8674,315181.0
2018-02-15 13:30:00,59.3,59.3,59.14,59.16,211854.0,48.8674,48.8674,48.7355,48.752,211854.0
2018-02-15 13:40:00,59.16,59.32,59.15,59.32,211777.0,48.752,48.8839,48.7438,48.8839,211777.0
2018-02-15 13:50:00,59.32,59.32,59.24,59.26,51991.0,48.8839,48.8839,48.8179,48.8344,51991.0
2018-02-15 14:00:00,59.27,59.31,59.26,59.3,294908.0,48.8426,48.8756,48.8344,48.8674,294908.0
2018-02-15 14:10:00,59.3,59.31,59.24,59.28,79795.0,48.8674,48.8756,48.8179,48.8509,79795.0
2018-02-15 14:20:00,59.27,59.31,59.22,59.3,64418.0,48.8426,48.8756,48.8014,48.8674,64418.0
2018-02-15 14:30:00,59.3,59.31,59.26,59.29,90237.0,48.8674,48.8756,48.8344,48.8591,90237.0
2018-02-15 14:40:00,59.29,59.32,59.26,59.31,203784.0,48.8591,48.8839,48.8344,48.8756,203784.0
2018-02-15 14:50:00,59.32,59.32,59.28,59.3,102796.0,48.8839,48.8839,48.8509,48.8674,102796.0
2018-02-15 15:00:00,59.3,59.34,59.28,59.31,186571.0,48.8674,48.9003,48.8509,48.8756,186571.0
2018-02-15 15:10:00,59.31,59.34,59.25,59.28,290016.0,48.8756,48.9003,48.8262,48.8509,290016.0
2018-02-15 15:20:00,59.27,59.31,59.2,59.21,178711.0,48.8426,48.8756,48.785,48.7932,178711.0
2018-02-15 15:30:00,59.2,59.23,59.09,59.19,169634.0,48.785,48.8097,48.6943,48.7767,169634.0
2018-02-15 15:40:00,59.19,59.21,59.1,59.17,190363.0,48.7767,48.7932,48.7026,48.7602,190363.0
2018-02-15 15:50:00,59.17,59.25,59.16,59.23,762907.0,48.7602,48.8262,48.752,48.8097,762907.0
2018-02-16 09:30:00,59.1,59.14,58.92,59.02,336787.0,48.7026,48.7355,48.5542,48.6366,336787.0
2018-02-16 09:40:00,59.03,59.04,58.91,59.02,93573.0,48.6449,48.6531,48.546,48.6366,93573.0
2018-02-16 09:50:00,59.02,59.14,58.98,59.08,293149.0,48.6366,48.7355,48.6037,48.6861,293149.0
2018-02-16 10:00:00,59.09,59.11,58.92,58.93,93967.0,48.6943,48.7108,48.5542,48.5625,93967.0
2018-02-16 10:10:00,58.93,59.06,58.92,58.98,102622.0,48.5625,48.6696,48.5542,48.6037,102622.0
2018-02-16 10:20:00,58.99,59.08,58.98,59.08,203687.0,48.6119,48.6861,48.6037,48.6861,203687.0
2018-02-16 10:30:00,59.07,59.17,59.07,59.08,78743.0,48.6778,48.7602,48.6778,48.6861,78743.0
2018-02-16 10:40:00,59.09,59.15,59.07,59.14,184598.0,48.6943,48.7438,48.6778,48.7355,184598.0
2018-02-16 10:50:00,59.15,59.16,59.07,59.08,53100.0,48.7438,48.752,48.6778,48.6861,53100.0
2018-02-16 11:00:00,59.08,59.16,59.07,59.14,132002.0,48.6861,48.752,48.6778,48.7355,132002.0
2018-02-16 11:10:00,59.15,59.22,59.12,59.2,118997.0,48.7438,48.8014,48.719,48.785,118997.0
2018-02-16 11:20:00,59.19,59.38,59.19,59.26,90939.0,48.7767,48.9333,48.7767,48.8344,90939.0
2018-02-16 11:30:00,59.26,59.4,59.22,59.4,89293.0,48.8344,48.9498,48.8014,48.9498,89293.0
2018-02-16 11:40:00,59.4,59.44,59.33,59.41,57229.0,48.9498,48.9827,48.8921,48.958,57229.0
2018-02-16 11:50:00,59.41,59.64,59.37,59.57,105339.0,48.958,49.1476,48.9251,49.0899,105339.0
2018-02-16 12:00:00,59.56,59.62,59.53,59.61,65553.0,49.0816,49.1311,49.0569,49.1228,65553.0
2018-02-16 12:10:00,59.62,59.67,59.57,59.6,114302.0,49.1311,49.1723,49.0899,49.1146,114302.0
2018-02-16 12:20:00,59.6,59.67,59.57,59.66,53042.0,49.1146,49.1723,49.0899,49.164,53042.0
2018-02-16 12:30:00,59.67,59.87,59.66,59.86,67401.0,49.1723,49.3371,49.164,49.3288,67401.0
2018-02-16 12:40:00,59.85,59.85,59.6,59.6,79136.0,49.3206,49.3206,49.1146,49.1146,79136.0
2018-02-16 12:50:00,59.61,59.66,59.52,59.64,63632.0,49.1228,49.164,49.0487,49.1476,63632.0
2018-02-16 13:00:00,59.65,59.72,59.58,59.65,51459.0,49.1558,49.2135,49.0981,49.1558,51459.0
2018-02-16 13:10:00,59.64,59.7,59.58,59.63,87509.0,49.1476,49.197,49.0981,49.1393,87509.0
2018-02-16 13:20:00,59.63,59.73,59.6,59.65,67055.0,49.1393,49.2217,49.1146,49.1558,67055.0
2018-02-16 13:30:00,59.65,59.9,59.56,59.81,160175.0,49.1558,49.3618,49.0816,49.2876,160175.0
2018-02-16 13:40:00,59.81,59.91,59.77,59.78,120933.0,49.2876,49.3701,49.2547,49.2629,120933.0
2018-02-16 13:50:00,59.78,59.79,59.69,59.73,90798.0,49.2629,49.2712,49.1888,49.2217,90798.0
2018-02-16 14:00:00,59.74,59.79,59.69,59.72,207049.0,49.23,49.2712,49.1888,49.2135,207049.0
2018-02-16 14:10:00,59.72,59.75,59.57,59.68,120567.0,49.2135,49.2382,49.0899,49.1805,120567.0
2018-02-16 14:20:00,59.69,59.69,59.55,59.63,102826.0,49.1888,49.1888,49.0734,49.1393,102826.0
2018-02-16 14:30:00,59.63,59.72,59.59,59.69,117234.0,49.1393,49.2135,49.1063,49.1888,117234.0
2018-02-16 14:40:00,59.69,59.7,59.59,59.66,73964.0,49.1888,49.197,49.1063,49.164,73964.0
2018-02-16 14:50:00,59.66,59.77,59.59,59.76,148133.0,49.164,49.2547,49.1063,49.2464,148133.0
2018-02-16 15:00:00,59.76,59.8,59.69,59.74,100525.0,49.2464,49.2794,49.1888,49.23,100525.0
2018-02-16 15:10:00,59.75,59.76,59.66,59.69,118576.0,49.2382,49.2464,49.164,49.1888,118576.0
2018-02-16 15:20:00,59.69,59.7,59.59,59.63,133305.0,49.1888,49.197,49.1063,49.1393,133305.0
2018-02-16 15:30:00,59.63,59.66,59.55,59.64,296125.0,49.1393,49.164,49.0734,49.1476,296125.0
2018-02-16 15:40:00,59.64,59.66,59.53,59.63,299651.0,49.1476,49.164,49.0569,49.1393,299651.0
2018-02-16 15:50:00,59.63,59.66,59.46,59.47,655869.0,49.1393,49.164,48.9992,49.0075,655869.0
2018-02-20 09:30:00,59.26,59.66,59.23,59.63,214070.0,48.8344,49.164,48.8097,49.1393,214070.0
2018-02-20 09:40:00,59.62,59.88,59.49,59.86,127023.0,49.1311,49.3453,49.0239,49.3288,127023.0
2018-02-20 09:50:00,59.85,59.86,59.69,59.75,88542.0,49.3206,49.3288,49.1888,49.2382,88542.0
2018-02-20 10:00:00,59.76,59.83,59.57,59.67,135200.0,49.2464,49.3041,49.0899,49.1723,135200.0
2018-02-20 10:10:00,59.67,59.67,59.41,59.52,102311.0,49.1723,49.1723,48.958,49.0487,102311.0
2018-02-20 10:20:00,59.53,59.55,59.43,59.45,75431.0,49.0569,49.0734,48.9745,48.991,75431.0
2018-02-20 10:30:00,59.43,59.5,59.42,59.49,122331.0,48.9745,49.0322,48.9663,49.0239,122331.0
2018-02-20 10:40:00,59.49,59.7,59.49,59.66,99516.0,49.0239,49.197,49.0239,49.164,99516.0
2018-02-20 10:50:00,59.65,59.67,59.51,59.51,71638.0,49.1558,49.1723,49.0404,49.0404,71638.0
2018-02-20 11:00:00,59.52,59.57,59.44,59.55,108861.0,49.0487,49.0899,48.9827,49.0734,108861.0
2018-02-20 11:10:00,59.56,59.6,59.48,59.53,89989.0,49.0816,49.1146,49.0157,49.0569,89989.0
2018-02-20 11:20:00,59.52,59.58,59.47,59.53,97671.0,49.0487,49.0981,49.0075,49.0569,97671.0
2018-02-20 11:30:00,59.54,59.7,59.53,59.55,63364.0,49.0651,49.197,49.0569,49.0734,63364.0
2018-02-20 11:40:00,59.55,59.56,59.47,59.47,74095.0,49.0734,49.0816,49.0075,49.0075,74095.0
2018-02-20 11:50:00,59.48,59.64,59.47,59.62,65709.0,49.0157,49.1476,49.0075,49.1311,65709.0
2018-02-20 12:00:00,59.63,59.73,59.63,59.67,64119.0,49.1393,49.2217,49.1393,49.1723,64119.0
2018-02-20 12:10:00,59.67,59.68,59.56,59.63,58632.0,49.1723,49.1805,49.0816,49.1393,58632.0
2018-02-20 12:20:00,59.64,59.7,59.63,59.65,46376.0,49.1476,49.197,49.1393,49.1558,46376.0
2018-02-20 12:30:00,59.66,59.7,59.63,59.67,57112.0,49.164,49.197,49.1393,49.1723,57112.0
2018-02-20 12:40:00,59.67,59.71,59.63,59.71,45112.0,49.1723,49.2052,49.1393,49.2052,45112.0
2018-02-20 12:50:00,59.7,59.75,59.66,59.74,63576.0,49.197,49.2382,49.164,49.23,63576.0
2018-02-20 13:00:00,59.73,59.77,59.64,59.66,78701.0,49.2217,49.2547,49.1476,49.164,78701.0
2018-02-20 13:10:00,59.66,59.73,59.63,59.71,83547.0,49.164,49.2217,49.1393,49.2052,83547.0
2018-02-20 13:20:00,59.71,59.76,59.67,59.7,55644.0,49.2052,49.2464,49.1723,49.197,55644.0
2018-02-20 13:30:00,59.7,59.75,59.67,59.73,57545.0,49.197,49.2382,49.1723,49.2217,57545.0
2018-02-20 13:40:00,59.73,59.78,59.68,59.78,64103.0,49.2217,49.2629,49.1805,49.2629,64103.0
2018-02-20 13:50:00,59.78,59.8,59.71,59.8,78389.0,49.2629,49.2794,49.2052,49.2794,78389.0
2018-02-20 14:00:00,59.8,59.8,59.73,59.73,62535.0,49.2794,49.2794,49.2217,49.2217,62535.0
2018-02-20 14:10:00,59.73,59.74,59.64,59.7,73924.0,49.2217,49.23,49.1476,49.197,73924.0
2018-02-20 14:20:00,59.7,59.86,59.66,59.84,120640.0,49.197,49.3288,49.164,49.3124,120640.0
2018-02-20 14:30:00,59.85,60.07,59.82,60.06,144243.0,49.3206,49.5019,49.2959,49.4937,144243.0
2018-02-20 14:40:00,60.06,60.1,60.0,60.07,132880.0,49.4937,49.5266,49.4442,49.5019,132880.0
2018-02-20 14:50:00,60.07,60.07,59.98,60.03,90280.0,49.5019,49.5019,49.4277,49.4689,90280.0
2018-02-20 15:00:00,60.03,60.15,59.99,59.99,124589.0,49.4689,49.5678,49.436,49.436,124589.0
2018-02-20 15:10:00,60.0,60.03,59.93,59.96,108382.0,49.4442,49.4689,49.3865,49.4113,108382.0
2018-02-20 15:20:00,59.95,59.95,59.78,59.94,159201.0,49.403,49.403,49.2629,49.3948,159201.0
2018-02-20 15:30:00,59.94,60.12,59.94,60.05,152313.0,49.3948,49.5431,49.3948,49.4854,152313.0
2018-02-20 15:40:00,60.04,60.12,59.95,60.11,235635.0,49.4772,49.5431,49.403,49.5349,235635.0
2018-02-20 15:50:00,60.11,60.16,60.02,60.03,521956.0,49.5349,49.5761,49.4607,49.4689,521956.0
2018-02-21 09:30:00,59.81,60.49,59.74,60.47,242021.0,49.2876,49.848,49.23,49.8315,242021.0
2018-02-21 09:40:00,60.48,60.67,60.41,60.61,204691.0,49.8398,49.9963,49.7821,49.9469,204691.0
2018-02-21 09:50:00,60.6,60.66,60.49,60.5,119347.0,49.9387,49.9881,49.848,49.8563,119347.0
2018-02-21 10:00:00,60.49,60.67,60.45,60.66,110077.0,49.848,49.9963,49.8151,49.9881,110077.0
2018-02-21 10:10:00,60.66,60.88,60.66,60.86,119715.0,49.9881,50.1694,49.9881,50.1529,119715.0
2018-02-21 10:20:00,60.87,61.04,60.86,61.04,153372.0,50.1612,50.3013,50.1529,50.3013,153372.0
2018-02-21 10:30:00,61.03,61.36,61.03,61.36,311627.0,50.293,50.565,50.293,50.565,311627.0
2018-02-21 10:40:00,61.36,61.36,61.2,61.2,337570.0,50.565,50.565,50.4331,50.4331,337570.0
2018-02-21 10:50:00,61.2,61.23,60.96,61.0,185003.0,50.4331,50.4578,50.2353,50.2683,185003.0
2018-02-21 11:00:00,61.0,61.12,60.93,61.12,197619.0,50.2683,50.3672,50.2106,50.3672,197619.0
2018-02-21 11:10:00,61.11,61.17,61.03,61.08,110662.0,50.3589,50.4084,50.293,50.3342,110662.0
2018-02-21 11:20:00,61.09,61.15,61.05,61.08,105630.0,50.3425,50.3919,50.3095,50.3342,105630.0
2018-02-21 11:30:00,61.08,61.08,60.84,60.85,189338.0,50.3342,50.3342,50.1364,50.1447,189338.0
2018-02-21 11:40:00,60.84,60.87,60.71,60.77,193704.0,50.1364,50.1612,50.0293,50.0788,193704.0
2018-02-21 11:50:00,60.77,60.87,60.74,60.85,92274.0,50.0788,50.1612,50.054,50.1447,92274.0
2018-02-21 12:00:00,60.84,60.85,60.66,60.76,100587.0,50.1364,50.1447,49.9881,50.0705,100587.0
2018-02-21 12:10:00,60.77,60.85,60.75,60.84,65771.0,50.0788,50.1447,50.0623,50.1364,65771.0
2018-02-21 12:20:00,60.85,60.85,60.64,60.73,97300.0,50.1447,50.1447,49.9716,50.0458,97300.0
2018-02-21 12:30:00,60.74,60.74,60.68,60.73,79595.0,50.054,50.054,50.0046,50.0458,79595.0
2018-02-21 12:40:00,60.73,60.86,60.73,60.85,59285.0,50.0458,50.1529,50.0458,50.1447,59285.0
2018-02-21 12:50:00,60.85,61.0,60.81,60.99,46412.0,50.1447,50.2683,50.1117,50.26,46412.0
2018-02-21 13:00:00,61.0,61.02,60.96,60.98,123608.0,50.2683,50.2848,50.2353,50.2518,123608.0
2018-02-21 13:10:00,60.98,61.02,60.97,61.0,47702.0,50.2518,50.2848,50.2436,50.2683,47702.0
2018-02-21 13:20:00,61.0,61.07,60.97,61.03,130610.0,50.2683,50.326,50.2436,50.293,130610.0
2018-02-21 13:30:00,61.04,61.12,61.01,61.08,73723.0,50.3013,50.3672,50.2765,50.3342,73723.0
2018-02-21 13:40:00,61.08,61.11,61.04,61.07,159675.0,50.3342,50.3589,50.3013,50.326,159675.0
2018-02-21 13:50:00,61.07,61.07,60.91,60.91,89886.0,50.326,50.326,50.1941,50.1941,89886.0
2018-02-21 14:00:00,60.91,61.18,60.9,61.02,136390.0,50.1941,50.4166,50.1859,50.2848,136390.0
2018-02-21 14:10:00,61.03,61.1,60.96,60.98,94532.0,50.293,50.3507,50.2353,50.2518,94532.0
2018-02-21 14:20:00,60.98,61.08,60.94,60.96,107822.0,50.2518,50.3342,50.2188,50.2353,107822.0
2018-02-21 14:30:00,60.97,61.07,60.96,61.05,90460.0,50.2436,50.326,50.2353,50.3095,90460.0
2018-02-21 14:40:00,61.05,61.08,60.89,60.91,91861.0,50.3095,50.3342,50.1776,50.1941,91861.0
2018-02-21 14:50:00,60.91,60.96,60.82,60.92,155692.0,50.1941,50.2353,50.12,50.2024,155692.0
2018-02-21 15:00:00,60.92,60.93,60.63,60.7,164929.0,50.2024,50.2106,49.9634,50.0211,164929.0
2018-02-21 15:10:00,60.69,60.69,60.55,60.59,113402.0,50.0128,50.0128,49.8975,49.9304,113402.0
2018-02-21 15:20:00,60.6,60.76,60.53,60.76,147105.0,49.9387,50.0705,49.881,50.0705,147105.0
2018-02-21 15:30:00,60.77,60.83,60.6,60.6,159980.0,50.0788,50.1282,49.9387,49.9387,159980.0
2018-02-21 15:40:00,60.6,60.61,60.4,60.51,261442.0,49.9387,49.9469,49.7738,49.8645,261442.0
2018-02-21 15:50:00,60.5,60.52,60.15,60.19,534666.0,49.8563,49.8727,49.5678,49.6008,534666.0
2018-02-22 09:30:00,60.32,60.61,60.23,60.61,107930.0,49.7079,49.9469,49.6338,49.9469,107930.0
2018-02-22 09:40:00,60.61,60.65,60.51,60.62,79130.0,49.9469,49.9799,49.8645,49.9551,79130.0
2018-02-22 09:50:00,60.6,60.69,60.46,60.69,78668.0,49.9387,50.0128,49.8233,50.0128,78668.0
2018-02-22 10:00:00,60.69,60.74,60.41,60.59,100268.0,50.0128,50.054,49.7821,49.9304,100268.0
2018-02-22 10:10:00,60.59,60.63,60.44,60.45,58299.0,49.9304,49.9634,49.8068,49.8151,58299.0
2018-02-22 10:20:00,60.44,60.57,60.43,60.5,57095.0,49.8068,49.9139,49.7986,49.8563,57095.0
2018-02-22 10:30:00,60.5,60.55,60.37,60.47,54743.0,49.8563,49.8975,49.7491,49.8315,54743.0
2018-02-22 10:40:00,60.48,60.58,60.44,60.52,75508.0,49.8398,49.9222,49.8068,49.8727,75508.0
2018-02-22 10:50:00,60.53,60.57,60.44,60.5,50906.0,49.881,49.9139,49.8068,49.8563,50906.0
2018-02-22 11:00:00,60.5,60.57,60.47,60.56,57725.0,49.8563,49.9139,49.8315,49.9057,57725.0
2018-02-22 11:10:00,60.57,60.67,60.55,60.66,69844.0,49.9139,49.9963,49.8975,49.9881,69844.0
2018-02-22 11:20:00,60.66,60.8,60.63,60.77,89166.0,49.9881,50.1035,49.9634,50.0788,89166.0
2018-02-22 11:30:00,60.77,60.78,60.65,60.69,86318.0,50.0788,50.087,49.9799,50.0128,86318.0
2018-02-22 11:40:00,60.7,60.8,60.69,60.77,44735.0,50.0211,50.1035,50.0128,50.0788,44735.0
2018-02-22 11:50:00,60.77,60.84,60.73,60.82,50068.0,50.0788,50.1364,50.0458,50.12,50068.0
2018-02-22 12:00:00,60.83,60.87,60.77,60.81,66509.0,50.1282,50.1612,50.0788,50.1117,66509.0
2018-02-22 12:10:00,60.82,60.92,60.79,60.9,67324.0,50.12,50.2024,50.0952,50.1859,67324.0
2018-02-22 12:20:00,60.9,60.93,60.78,60.79,112164.0,50.1859,50.2106,50.087,50.0952,112164.0
2018-02-22 12:30:00,60.8,60.8,60.73,60.79,58925.0,50.1035,50.1035,50.0458,50.0952,58925.0
2018-02-22 12:40:00,60.79,60.84,60.71,60.71,53991.0,50.0952,50.1364,50.0293,50.0293,53991.0
2018-02-22 12:50:00,60.7,60.78,60.66,60.73,91527.0,50.0211,50.087,49.9881,50.0458,91527.0
2018-02-22 13:00:00,60.72,60.77,60.64,60.65,139833.0,50.0375,50.0788,49.9716,49.9799,139833.0
2018-02-22 13:10:00,60.65,60.96,60.53,60.92,16447797.0,49.9799,50.2353,49.881,50.2024,16447797.0
2018-02-22 13:20:00,60.91,60.93,60.65,60.67,1128295.0,50.1941,50.2106,49.9799,49.9963,1128295.0
2018-02-22 13:30:00,60.66,60.7,60.51,60.6,85807.0,49.9881,50.0211,49.8645,49.9387,85807.0
2018-02-22 13:40:00,60.6,60.63,60.56,60.6,175321.0,49.9387,49.9634,49.9057,49.9387,175321.0
2018-02-22 13:50:00,60.59,60.72,60.55,60.55,190935.0,49.9304,50.0375,49.8975,49.8975,190935.0
2018-02-22 14:00:00,60.55,60.64,60.55,60.6,104022.0,49.8975,49.9716,49.8975,49.9387,104022.0
2018-02-22 14:10:00,60.6,60.62,60.48,60.53,119244.0,49.9387,49.9551,49.8398,49.881,119244.0
2018-02-22 14:20:00,60.54,60.58,60.48,60.53,88801.0,49.8892,49.9222,49.8398,49.881,88801.0
2018-02-22 14:30:00,60.52,60.54,60.34,60.39,143974.0,49.8727,49.8892,49.7244,49.7656,143974.0
2018-02-22 14:40:00,60.38,60.38,60.1,60.13,168155.0,49.7574,49.7574,49.5266,49.5513,168155.0
2018-02-22 14:50:00,60.12,60.15,59.87,59.93,208034.0,49.5431,49.5678,49.3371,49.3865,208034.0
2018-02-22 15:00:00,59.94,60.03,59.91,59.94,179161.0,49.3948,49.4689,49.3701,49.3948,179161.0
2018-02-22 15:10:00,59.95,60.21,59.94,60.21,187552.0,49.403,49.6173,49.3948,49.6173,187552.0
2018-02-22 15:20:00,60.21,60.29,60.14,60.19,159296.0,49.6173,49.6832,49.5596,49.6008,159296.0
2018-02-22 15:30:00,60.2,60.21,60.03,60.1,193508.0,49.609,49.6173,49.4689,49.5266,193508.0
2018-02-22 15:40:00,60.09,60.21,59.87,59.87,296457.0,49.5184,49.6173,49.3371,49.3371,296457.0
2018-02-22 15:50:00,59.87,60.08,59.87,59.96,633217.0,49.3371,49.5101,49.3371,49.4113,633217.0
2018-02-23 09:30:00,60.24,60.35,59.98,60.19,151407.0,49.642,49.7326,49.4277,49.6008,151407.0
2018-02-23 09:40:00,60.21,60.46,60.18,60.32,224612.0,49.6173,49.8233,49.5926,49.7079,224612.0
2018-02-23 09:50:00,60.32,60.44,60.28,60.37,127886.0,49.7079,49.8068,49.675,49.7491,127886.0
2018-02-23 10:00:00,60.37,60.37,60.31,60.36,162620.0,49.7491,49.7491,49.6997,49.7409,162620.0
2018-02-23 10:10:00,60.36,60.37,60.19,60.26,87950.0,49.7409,49.7491,49.6008,49.6585,87950.0
2018-02-23 10:20:00,60.25,60.26,60.08,60.08,79508.0,49.6502,49.6585,49.5101,49.5101,79508.0
2018-02-23 10:30:00,60.09,60.09,60.01,60.05,75896.0,49.5184,49.5184,49.4525,49.4854,75896.0
2018-02-23 10:40:00,60.05,60.27,60.05,60.2,215287.0,49.4854,49.6667,49.4854,49.609,215287.0
2018-02-23 10:50:00,60.2,60.23,60.09,60.1,61267.0,49.609,49.6338,49.5184,49.5266,61267.0
2018-02-23 11:00:00,60.11,60.23,60.1,60.17,58184.0,49.5349,49.6338,49.5266,49.5843,58184.0
2018-02-23 11:10:00,60.16,60.23,60.11,60.12,66129.0,49.5761,49.6338,49.5349,49.5431,66129.0
2018-02-23 11:20:00,60.12,60.19,60.11,60.13,68106.0,49.5431,49.6008,49.5349,49.5513,68106.0
2018-02-23 11:30:00,60.13,60.29,60.12,60.29,59719.0,49.5513,49.6832,49.5431,49.6832,59719.0
2018-02-23 11:40:00,60.29,60.29,60.23,60.25,35207.0,49.6832,49.6832,49.6338,49.6502,35207.0
2018-02-23 11:50:00,60.24,60.36,60.23,60.36,49147.0,49.642,49.7409,49.6338,49.7409,49147.0
2018-02-23 12:00:00,60.36,60.4,60.31,60.37,50576.0,49.7409,49.7738,49.6997,49.7491,50576.0
2018-02-23 12:10:00,60.38,60.5,60.38,60.43,62271.0,49.7574,49.8563,49.7574,49.7986,62271.0
2018-02-23 12:20:00,60.44,60.44,60.36,60.36,35686.0,49.8068,49.8068,49.7409,49.7409,35686.0
2018-02-23 12:30:00,60.37,60.41,60.35,60.38,46009.0,49.7491,49.7821,49.7326,49.7574,46009.0
2018-02-23 12:40:00,60.38,60.38,60.21,60.25,64918.0,49.7574,49.7574,49.6173,49.6502,64918.0
2018-02-23 12:50:00,60.25,60.26,60.2,60.23,27552.0,49.6502,49.6585,49.609,49.6338,27552.0
2018-02-23 13:00:00,60.23,60.24,60.06,60.08,75931.0,49.6338,49.642,49.4937,49.5101,75931.0
2018-02-23 13:10:00,60.09,60.11,60.0,60.0,88351.0,49.5184,49.5349,49.4442,49.4442,88351.0
2018-02-23 13:20:00,60.0,60.0,59.88,59.89,77282.0,49.4442,49.4442,49.3453,49.3536,77282.0
2018-02-23 13:30:00,59.89,60.01,59.88,60.01,127148.0,49.3536,49.4525,49.3453,49.4525,127148.0
2018-02-23 13:40:00,60.01,60.01,59.89,59.95,84025.0,49.4525,49.4525,49.3536,49.403,84025.0
2018-02-23 13:50:00,59.94,59.95,59.83,59.88,114119.0,49.3948,49.403,49.3041,49.3453,114119.0
2018-02-23 14:00:00,59.89,59.89,59.64,59.75,207894.0,49.3536,49.3536,49.1476,49.2382,207894.0
2018-02-23 14:10:00,59.75,59.76,59.65,59.67,151517.0,49.2382,49.2464,49.1558,49.1723,151517.0
2018-02-23 14:20:00,59.67,59.7,59.59,59.7,75489.0,49.1723,49.197,49.1063,49.197,75489.0
2018-02-23 14:30:00,59.7,59.74,59.67,59.7,115326.0,49.197,49.23,49.1723,49.197,115326.0
2018-02-23 14:40:00,59.7,59.76,59.65,59.76,112713.0,49.197,49.2464,49.1558,49.2464,112713.0
2018-02-23 14:50:00,59.77,59.9,59.76,59.89,165224.0,49.2547,49.3618,49.2464,49.3536,165224.0
2018-02-23 15:00:00,59.89,60.06,59.89,60.04,262276.0,49.3536,49.4937,49.3536,49.4772,262276.0
2018-02-23 15:10:00,60.04,60.09,60.0,60.0,166299.0,49.4772,49.5184,49.4442,49.4442,166299.0
2018-02-23 15:20:00,60.0,60.04,59.96,60.03,214786.0,49.4442,49.4772,49.4113,49.4689,214786.0
2018-02-23 15:30:00,60.03,60.05,59.95,59.99,212794.0,49.4689,49.4854,49.403,49.436,212794.0
2018-02-23 15:40:00,59.98,60.12,59.98,60.08,197825.0,49.4277,49.5431,49.4277,49.5101,197825.0
2018-02-23 15:50:00,60.08,60.1,60.03,60.08,402478.0,49.5101,49.5266,49.4689,49.5101,402478.0
2018-02-26 09:30:00,59.97,60.2,59.52,59.89,359548.0,49.4195,49.609,49.0487,49.3536,359548.0
2018-02-26 09:40:00,59.88,59.91,59.6,59.65,307621.0,49.3453,49.3701,49.1146,49.1558,307621.0
2018-02-26 09:50:00,59.65,59.71,59.5,59.58,407580.0,49.1558,49.2052,49.0322,49.0981,407580.0
2018-02-26 10:00:00,59.58,59.58,59.24,59.33,565008.0,49.0981,49.0981,48.8179,48.8921,565008.0
2018-02-26 10:10:00,59.33,59.49,59.24,59.24,380100.0,48.8921,49.0239,48.8179,48.8179,380100.0
2018-02-26 10:20:00,59.23,59.3,58.88,59.09,389645.0,48.8097,48.8674,48.5213,48.6943,389645.0
2018-02-26 10:30:00,59.09,59.2,59.06,59.12,179271.0,48.6943,48.785,48.6696,48.719,179271.0
2018-02-26 10:40:00,59.11,59.25,59.09,59.17,145743.0,48.7108,48.8262,48.6943,48.7602,145743.0
2018-02-26 10:50:00,59.16,59.17,59.05,59.08,263034.0,48.752,48.7602,48.6614,48.6861,263034.0
2018-02-26 11:00:00,59.09,59.12,59.04,59.12,265216.0,48.6943,48.719,48.6531,48.719,265216.0
2018-02-26 11:10:00,59.11,59.13,59.06,59.09,176736.0,48.7108,48.7273,48.6696,48.6943,176736.0
2018-02-26 11:20:00,59.09,59.13,59.02,59.03,228978.0,48.6943,48.7273,48.6366,48.6449,228978.0
2018-02-26 11:30:00,59.04,59.04,58.74,58.79,327285.0,48.6531,48.6531,48.4059,48.4471,327285.0
2018-02-26 11:40:00,58.8,58.93,58.47,58.71,617309.0,48.4553,48.5625,48.1834,48.3812,617309.0
2018-02-26 11:50:00,58.71,58.99,58.7,58.84,357233.0,48.3812,48.6119,48.3729,48.4883,357233.0
2018-02-26 12:00:00,58.84,59.16,58.84,59.06,209234.0,48.4883,48.752,48.4883,48.6696,209234.0
2018-02-26 12:10:00,59.05,59.07,58.96,59.05,205768.0,48.6614,48.6778,48.5872,48.6614,205768.0
2018-02-26 12:20:00,59.05,59.38,59.05,59.37,131116.0,48.6614,48.9333,48.6614,48.9251,131116.0
2018-02-26 12:30:00,59.37,59.47,59.24,59.35,234185.0,48.9251,49.0075,48.8179,48.9086,234185.0
2018-02-26 12:40:00,59.34,59.52,59.34,59.52,226912.0,48.9003,49.0487,48.9003,49.0487,226912.0
2018-02-26 12:50:00,59.51,59.53,59.41,59.42,103997.0,49.0404,49.0569,48.958,48.9663,103997.0
2018-02-26 13:00:00,59.42,59.51,59.32,59.5,148132.0,48.9663,49.0404,48.8839,49.0322,148132.0
2018-02-26 13:10:00,59.49,59.51,59.37,59.38,77256.0,49.0239,49.0404,48.9251,48.9333,77256.0
2018-02-26 13:20:00,59.37,59.38,59.2,59.29,235256.0,48.9251,48.9333,48.785,48.8591,235256.0
2018-02-26 13:30:00,59.3,59.37,59.2,59.33,114558.0,48.8674,48.9251,48.785,48.8921,114558.0
2018-02-26 13:40:00,59.33,59.34,59.22,59.29,125570.0,48.8921,48.9003,48.8014,48.8591,125570.0
2018-02-26 13:50:00,59.29,59.51,59.24,59.51,123410.0,48.8591,49.0404,48.8179,49.0404,123410.0
2018-02-26 14:00:00,59.5,59.54,59.45,59.49,102379.0,49.0322,49.0651,48.991,49.0239,102379.0
2018-02-26 14:10:00,59.49,59.5,59.37,59.38,80612.0,49.0239,49.0322,48.9251,48.9333,80612.0
2018-02-26 14:20:00,59.38,59.42,59.31,59.35,167085.0,48.9333,48.9663,48.8756,48.9086,167085.0
2018-02-26 14:30:00,59.35,59.35,59.21,59.21,171295.0,48.9086,48.9086,48.7932,48.7932,171295.0
2018-02-26 14:40:00,59.21,59.23,59.11,59.15,222105.0,48.7932,48.8097,48.7108,48.7438,222105.0
2018-02-26 14:50:00,59.15,59.15,59.06,59.07,178500.0,48.7438,48.7438,48.6696,48.6778,178500.0
2018-02-26 15:00:00,59.06,59.18,59.04,59.17,157406.0,48.6696,48.7685,48.6531,48.7602,157406.0
2018-02-26 15:10:00,59.17,59.18,59.05,59.12,375820.0,48.7602,48.7685,48.6614,48.719,375820.0
2018-02-26 15:20:00,59.12,59.13,59.05,59.07,170889.0,48.719,48.7273,48.6614,48.6778,170889.0
2018-02-26 15:30:00,59.06,59.06,58.97,59.01,255054.0,48.6696,48.6696,48.5954,48.6284,255054.0
2018-02-26 15:40:00,59.01,59.01,58.81,58.91,483274.0,48.6284,48.6284,48.4636,48.546,483274.0
2018-02-26 15:50:00,58.91,59.03,58.87,59.01,931123.0,48.546,48.6449,48.513,48.6284,931123.0
2018-02-27 09:30:00,58.98,59.45,58.9,59.21,271538.0,48.6037,48.991,48.5377,48.7932,271538.0
2018-02-27 09:40:00,59.21,59.31,58.98,59.23,188833.0,48.7932,48.8756,48.6037,48.8097,188833.0
2018-02-27 09:50:00,59.23,59.3,59.14,59.27,96786.0,48.8097,48.8674,48.7355,48.8426,96786.0
2018-02-27 10:00:00,59.26,59.45,59.14,59.45,121411.0,48.8344,48.991,48.7355,48.991,121411.0
2018-02-27 10:10:00,59.44,59.49,59.27,59.36,333210.0,48.9827,49.0239,48.8426,48.9168,333210.0
2018-02-27 10:20:00,59.36,59.6,59.3,59.56,144348.0,48.9168,49.1146,48.8674,49.0816,144348.0
2018-02-27 10:30:00,59.56,59.63,59.15,59.18,168892.0,49.0816,49.1393,48.7438,48.7685,168892.0
2018-02-27 10:40:00,59.19,59.28,59.13,59.16,122376.0,48.7767,48.8509,48.7273,48.752,122376.0
2018-02-27 10:50:00,59.16,59.22,59.06,59.16,209315.0,48.752,48.8014,48.6696,48.752,209315.0
2018-02-27 11:00:00,59.15,59.25,59.15,59.23,99696.0,48.7438,48.8262,48.7438,48.8097,99696.0
2018-02-27 11:10:00,59.24,59.36,59.22,59.23,158926.0,48.8179,48.9168,48.8014,48.8097,158926.0
2018-02-27 11:20:00,59.23,59.27,59.18,59.27,70962.0,48.8097,48.8426,48.7685,48.8426,70962.0
2018-02-27 11:30:00,59.26,59.34,59.2,59.2,88044.0,48.8344,48.9003,48.785,48.785,88044.0
2018-02-27 11:40:00,59.2,59.25,59.15,59.2,96729.0,48.785,48.8262,48.7438,48.785,96729.0
2018-02-27 11:50:00,59.19,59.19,58.91,58.91,173990.0,48.7767,48.7767,48.546,48.546,173990.0
2018-02-27 12:00:00,58.92,59.04,58.91,59.0,84011.0,48.5542,48.6531,48.546,48.6201,84011.0
2018-02-27 12:10:00,59.0,59.0,58.79,58.82,101945.0,48.6201,48.6201,48.4471,48.4718,101945.0
2018-02-27 12:20:00,58.81,58.84,58.56,58.83,161269.0,48.4636,48.4883,48.2576,48.4801,161269.0
2018-02-27 12:30:00,58.81,58.91,58.79,58.84,120661.0,48.4636,48.546,48.4471,48.4883,120661.0
2018-02-27 12:40:00,58.85,58.87,58.74,58.86,80993.0,48.4965,48.513,48.4059,48.5048,80993.0
2018-02-27 12:50:00,58.87,58.96,58.82,58.84,122953.0,48.513,48.5872,48.4718,48.4883,122953.0
2018-02-27 13:00:00,58.84,58.89,58.73,58.89,57250.0,48.4883,48.5295,48.3976,48.5295,57250.0
2018-02-27 13:10:00,58.9,58.94,58.77,58.77,65056.0,48.5377,48.5707,48.4306,48.4306,65056.0
2018-02-27 13:20:00,58.78,58.83,58.7,58.72,85354.0,48.4389,48.4801,48.3729,48.3894,85354.0
2018-02-27 13:30:00,58.72,58.73,58.65,58.68,60102.0,48.3894,48.3976,48.3317,48.3564,60102.0
2018-02-27 13:40:00,58.68,58.68,58.43,58.5,228817.0,48.3564,48.3564,48.1504,48.2081,228817.0
2018-02-27 13:50:00,58.49,58.62,58.43,58.62,126398.0,48.1999,48.307,48.1504,48.307,126398.0
2018-02-27 14:00:00,58.62,58.66,58.34,58.44,145375.0,48.307,48.34,48.0763,48.1587,145375.0
2018-02-27 14:10:00,58.43,58.45,58.29,58.33,108632.0,48.1504,48.1669,48.0351,48.068,108632.0
2018-02-27 14:20:00,58.33,58.36,58.19,58.3,148355.0,48.068,48.0927,47.9527,48.0433,148355.0
2018-02-27 14:30:00,58.29,58.52,58.15,58.45,225806.0,48.0351,48.2246,47.9197,48.1669,225806.0
2018-02-27 14:40:00,58.45,58.45,58.34,58.35,195242.0,48.1669,48.1669,48.0763,48.0845,195242.0
2018-02-27 14:50:00,58.36,58.49,58.35,58.4,215801.0,48.0927,48.1999,48.0845,48.1257,215801.0
2018-02-27 15:00:00,58.4,58.48,58.34,58.34,129226.0,48.1257,48.1916,48.0763,48.0763,129226.0
2018-02-27 15:10:00,58.35,58.56,58.32,58.45,229204.0,48.0845,48.2576,48.0598,48.1669,229204.0
2018-02-27 15:20:00,58.45,58.56,58.43,58.55,176542.0,48.1669,48.2576,48.1504,48.2493,176542.0
2018-02-27 15:30:00,58.55,58.57,58.41,58.48,322258.0,48.2493,48.2658,48.1339,48.1916,322258.0
2018-02-27 15:40:00,58.48,58.51,58.43,58.48,472215.0,48.1916,48.2164,48.1504,48.1916,472215.0
2018-02-27 15:50:00,58.48,58.49,58.21,58.21,872255.0,48.1916,48.1999,47.9691,47.9691,872255.0
2018-02-28 09:30:00,58.58,58.83,58.44,58.79,295137.0,48.274,48.4801,48.1587,48.4471,295137.0
2018-02-28 09:40:00,58.78,58.79,58.61,58.73,88162.0,48.4389,48.4471,48.2988,48.3976,88162.0
2018-02-28 09:50:00,58.74,58.82,58.62,58.82,211620.0,48.4059,48.4718,48.307,48.4718,211620.0
2018-02-28 10:00:00,58.82,58.85,58.7,58.79,107152.0,48.4718,48.4965,48.3729,48.4471,107152.0
2018-02-28 10:10:00,58.78,58.79,58.69,58.73,88263.0,48.4389,48.4471,48.3647,48.3976,88263.0
2018-02-28 10:20:00,58.73,58.78,58.61,58.64,160108.0,48.3976,48.4389,48.2988,48.3235,160108.0
2018-02-28 10:30:00,58.64,58.73,58.59,58.67,104239.0,48.3235,48.3976,48.2823,48.3482,104239.0
2018-02-28 10:40:00,58.66,58.66,58.32,58.37,111769.0,48.34,48.34,48.0598,48.101,111769.0
2018-02-28 10:50:00,58.38,58.49,58.28,58.49,214085.0,48.1092,48.1999,48.0268,48.1999,214085.0
2018-02-28 11:00:00,58.48,58.55,58.34,58.38,254007.0,48.1916,48.2493,48.0763,48.1092,254007.0
2018-02-28 11:10:00,58.38,58.59,58.37,58.56,148590.0,48.1092,48.2823,48.101,48.2576,148590.0
2018-02-28 11:20:00,58.56,58.61,58.47,58.59,126708.0,48.2576,48.2988,48.1834,48.2823,126708.0
2018-02-28 11:30:00,58.59,58.62,58.32,58.35,146584.0,48.2823,48.307,48.0598,48.0845,146584.0
2018-02-28 11:40:00,58.35,58.39,58.28,58.32,205753.0,48.0845,48.1175,48.0268,48.0598,205753.0
2018-02-28 11:50:00,58.32,58.39,58.3,58.35,76558.0,48.0598,48.1175,48.0433,48.0845,76558.0
2018-02-28 12:00:00,58.36,58.42,58.33,58.42,124226.0,48.0927,48.1422,48.068,48.1422,124226.0
2018-02-28 12:10:00,58.42,58.44,58.38,58.38,84560.0,48.1422,48.1587,48.1092,48.1092,84560.0
2018-02-28 12:20:00,58.39,58.41,58.31,58.33,119500.0,48.1175,48.1339,48.0515,48.068,119500.0
2018-02-28 12:30:00,58.3,58.56,58.23,58.48,603441.0,48.0433,48.2576,47.9856,48.1916,603441.0
2018-02-28 12:40:00,58.48,58.67,58.48,58.66,331446.0,48.1916,48.3482,48.1916,48.34,331446.0
2018-02-28 12:50:00,58.66,58.73,58.58,58.61,206746.0,48.34,48.3976,48.274,48.2988,206746.0
2018-02-28 13:00:00,58.6,58.61,58.52,58.55,93686.0,48.2905,48.2988,48.2246,48.2493,93686.0
2018-02-28 13:10:00,58.55,58.61,58.48,58.53,102854.0,48.2493,48.2988,48.1916,48.2328,102854.0
2018-02-28 13:20:00,58.52,58.72,58.51,58.69,137210.0,48.2246,48.3894,48.2164,48.3647,137210.0
2018-02-28 13:30:00,58.68,58.68,58.52,58.6,136597.0,48.3564,48.3564,48.2246,48.2905,136597.0
2018-02-28 13:40:00,58.6,58.66,58.56,58.59,135466.0,48.2905,48.34,48.2576,48.2823,135466.0
2018-02-28 13:50:00,58.58,58.71,58.55,58.71,137262.0,48.274,48.3812,48.2493,48.3812,137262.0
2018-02-28 14:00:00,58.71,58.74,58.54,58.54,132774.0,48.3812,48.4059,48.2411,48.2411,132774.0
2018-02-28 14:10:00,58.54,58.56,58.49,58.52,122743.0,48.2411,48.2576,48.1999,48.2246,122743.0
2018-02-28 14:20:00,58.51,58.53,58.37,58.41,110595.0,48.2164,48.2328,48.101,48.1339,110595.0
2018-02-28 14:30:00,58.41,58.41,58.3,58.31,100835.0,48.1339,48.1339,48.0433,48.0515,100835.0
2018-02-28 14:40:00,58.3,58.31,58.1,58.11,139927.0,48.0433,48.0515,47.8785,47.8867,139927.0
2018-02-28 14:50:00,58.1,58.13,57.98,58.02,167945.0,47.8785,47.9032,47.7796,47.8126,167945.0
2018-02-28 15:00:00,58.02,58.08,57.99,58.04,183201.0,47.8126,47.862,47.7878,47.829,183201.0
2018-02-28 15:10:00,58.04,58.06,57.82,57.88,214199.0,47.829,47.8455,47.6477,47.6972,214199.0
2018-02-28 15:20:00,57.88,57.88,57.66,57.76,204875.0,47.6972,47.6972,47.5159,47.5983,204875.0
2018-02-28 15:30:00,57.76,57.83,57.7,57.79,243730.0,47.5983,47.656,47.5489,47.623,243730.0
2018-02-28 15:40:00,57.8,57.8,57.39,57.42,412107.0,47.6313,47.6313,47.2934,47.3181,412107.0
2018-02-28 15:50:00,57.42,57.48,57.34,57.34,906971.0,47.3181,47.3676,47.2522,47.2522,906971.0
2018-03-01 09:30:00,57.34,57.61,56.87,57.08,356166.0,47.2522,47.4747,46.8649,47.0379,356166.0
2018-03-01 09:40:00,57.08,57.25,56.96,57.25,284127.0,47.0379,47.178,46.939,47.178,284127.0
2018-03-01 09:50:00,57.25,57.32,57.15,57.19,123902.0,47.178,47.2357,47.0956,47.1286,123902.0
2018-03-01 10:00:00,57.19,57.37,57.15,57.16,142266.0,47.1286,47.2769,47.0956,47.1039,142266.0
2018-03-01 10:10:00,57.15,57.26,57.02,57.2,110830.0,47.0956,47.1863,46.9885,47.1368,110830.0
2018-03-01 10:20:00,57.19,57.32,57.11,57.22,184661.0,47.1286,47.2357,47.0627,47.1533,184661.0
2018-03-01 10:30:00,57.22,57.33,57.15,57.32,248406.0,47.1533,47.244,47.0956,47.2357,248406.0
2018-03-01 10:40:00,57.32,57.47,57.28,57.34,183218.0,47.2357,47.3593,47.2027,47.2522,183218.0
2018-03-01 10:50:00,57.34,57.35,57.05,57.12,149894.0,47.2522,47.2604,47.0132,47.0709,149894.0
2018-03-01 11:00:00,57.15,57.2,56.92,57.02,244404.0,47.0956,47.1368,46.9061,46.9885,244404.0
2018-03-01 11:10:00,57.01,57.06,56.93,57.01,134957.0,46.9802,47.0215,46.9143,46.9802,134957.0
2018-03-01 11:20:00,57.01,57.07,56.69,56.83,175657.0,46.9802,47.0297,46.7165,46.8319,175657.0
2018-03-01 11:30:00,56.83,56.9,56.73,56.77,162992.0,46.8319,46.8896,46.7495,46.7825,162992.0
2018-03-01 11:40:00,56.77,57.0,56.74,56.91,103146.0,46.7825,46.972,46.7577,46.8978,103146.0
2018-03-01 11:50:00,56.9,57.1,56.88,56.88,108442.0,46.8896,47.0544,46.8731,46.8731,108442.0
2018-03-01 12:00:00,56.88,56.92,56.67,56.75,315231.0,46.8731,46.9061,46.7001,46.766,315231.0
2018-03-01 12:10:00,56.75,56.87,56.69,56.79,116563.0,46.766,46.8649,46.7165,46.799,116563.0
2018-03-01 12:20:00,56.78,56.82,56.69,56.76,124177.0,46.7907,46.8237,46.7165,46.7742,124177.0
2018-03-01 12:30:00,56.76,56.77,56.58,56.68,223881.0,46.7742,46.7825,46.6259,46.7083,223881.0
2018-03-01 12:40:00,56.67,56.74,56.59,56.71,141656.0,46.7001,46.7577,46.6341,46.733,141656.0
2018-03-01 12:50:00,56.72,56.73,56.48,56.48,300888.0,46.7413,46.7495,46.5435,46.5435,300888.0
2018-03-01 13:00:00,56.47,56.47,56.25,56.41,193601.0,46.5353,46.5353,46.354,46.4858,193601.0
2018-03-01 13:10:00,56.41,56.58,56.31,56.46,335046.0,46.4858,46.6259,46.4034,46.527,335046.0
2018-03-01 13:20:00,56.47,56.57,56.42,56.51,331764.0,46.5353,46.6177,46.494,46.5682,331764.0
2018-03-01 13:30:00,56.5,56.65,56.49,56.59,175420.0,46.56,46.6836,46.5517,46.6341,175420.0
2018-03-01 13:40:00,56.58,56.61,56.36,56.42,105714.0,46.6259,46.6506,46.4446,46.494,105714.0
2018-03-01 13:50:00,56.43,56.49,56.32,56.33,107646.0,46.5023,46.5517,46.4116,46.4199,107646.0
2018-03-01 14:00:00,56.34,56.36,56.16,56.25,193779.0,46.4281,46.4446,46.2798,46.354,193779.0
2018-03-01 14:10:00,56.25,56.3,56.08,56.26,155663.0,46.354,46.3952,46.2139,46.3622,155663.0
2018-03-01 14:20:00,56.24,56.34,56.17,56.34,156983.0,46.3457,46.4281,46.288,46.4281,156983.0
2018-03-01 14:30:00,56.34,56.38,56.25,56.33,170844.0,46.4281,46.4611,46.354,46.4199,170844.0
2018-03-01 14:40:00,56.34,56.51,56.22,56.23,132587.0,46.4281,46.5682,46.3292,46.3375,132587.0
2018-03-01 14:50:00,56.24,56.31,56.22,56.25,181663.0,46.3457,46.4034,46.3292,46.354,181663.0
2018-03-01 15:00:00,56.25,56.42,56.15,56.36,289851.0,46.354,46.494,46.2715,46.4446,289851.0
2018-03-01 15:10:00,56.36,56.66,56.32,56.66,226164.0,46.4446,46.6918,46.4116,46.6918,226164.0
2018-03-01 15:20:00,56.65,56.72,56.56,56.61,257592.0,46.6836,46.7413,46.6094,46.6506,257592.0
2018-03-01 15:30:00,56.62,56.69,56.45,56.45,343567.0,46.6589,46.7165,46.5188,46.5188,343567.0
2018-03-01 15:40:00,56.45,56.48,56.34,56.44,480891.0,46.5188,46.5435,46.4281,46.5105,480891.0
2018-03-01 15:50:00,56.44,56.62,56.44,56.46,853423.0,46.5105,46.6589,46.5105,46.527,853423.0
2018-03-02 09:30:00,56.11,56.23,55.8,55.86,275950.0,46.2386,46.3375,45.9831,46.0326,275950.0
2018-03-02 09:40:00,55.85,55.99,55.68,55.94,249103.0,46.0243,46.1397,45.8842,46.0985,249103.0
2018-03-02 09:50:00,55.94,55.97,55.49,55.51,405571.0,46.0985,46.1232,45.7277,45.7441,405571.0
2018-03-02 10:00:00,55.51,55.68,55.35,55.45,205798.0,45.7441,45.8842,45.6123,45.6947,205798.0
2018-03-02 10:10:00,55.45,55.52,55.16,55.16,248658.0,45.6947,45.7524,45.4557,45.4557,248658.0
2018-03-02 10:20:00,55.16,55.24,55.07,55.16,241048.0,45.4557,45.5216,45.3816,45.4557,241048.0
2018-03-02 10:30:00,55.17,55.31,55.07,55.24,276342.0,45.464,45.5793,45.3816,45.5216,276342.0
2018-03-02 10:40:00,55.25,55.58,55.24,55.51,531500.0,45.5299,45.8018,45.5216,45.7441,531500.0
2018-03-02 10:50:00,55.51,55.57,55.3,55.5,221003.0,45.7441,45.7936,45.5711,45.7359,221003.0
2018-03-02 11:00:00,55.49,55.71,55.46,55.66,256101.0,45.7277,45.909,45.7029,45.8678,256101.0
2018-03-02 11:10:00,55.67,55.69,55.33,55.36,116942.0,45.876,45.8925,45.5958,45.6205,116942.0
2018-03-02 11:20:00,55.36,55.64,55.35,55.57,104758.0,45.6205,45.8513,45.6123,45.7936,104758.0
2018-03-02 11:30:00,55.56,55.66,55.45,55.53,78238.0,45.7853,45.8678,45.6947,45.7606,78238.0
2018-03-02 11:40:00,55.54,55.74,55.54,55.71,292809.0,45.7689,45.9337,45.7689,45.909,292809.0
2018-03-02 11:50:00,55.71,55.85,55.67,55.84,170858.0,45.909,46.0243,45.876,46.0161,170858.0
2018-03-02 12:00:00,55.84,55.94,55.79,55.86,175333.0,46.0161,46.0985,45.9749,46.0326,175333.0
2018-03-02 12:10:00,55.86,55.91,55.81,55.89,124036.0,46.0326,46.0738,45.9914,46.0573,124036.0
2018-03-02 12:20:00,55.89,56.1,55.89,55.99,112595.0,46.0573,46.2303,46.0573,46.1397,112595.0
2018-03-02 12:30:00,56.0,56.18,55.99,56.14,119585.0,46.1479,46.2963,46.1397,46.2633,119585.0
2018-03-02 12:40:00,56.14,56.17,56.04,56.13,123471.0,46.2633,46.288,46.1809,46.2551,123471.0
2018-03-02 12:50:00,56.13,56.28,56.12,56.21,85263.0,46.2551,46.3787,46.2468,46.321,85263.0
2018-03-02 13:00:00,56.21,56.25,56.07,56.07,109881.0,46.321,46.354,46.2056,46.2056,109881.0
2018-03-02 13:10:00,56.07,56.09,55.9,55.94,118348.0,46.2056,46.2221,46.0655,46.0985,118348.0
2018-03-02 13:20:00,55.94,55.96,55.79,55.85,78375.0,46.0985,46.115,45.9749,46.0243,78375.0
2018-03-02 13:30:00,55.84,55.92,55.73,55.79,119862.0,46.0161,46.082,45.9254,45.9749,119862.0
2018-03-02 13:40:00,55.79,55.94,55.75,55.91,211845.0,45.9749,46.0985,45.9419,46.0738,211845.0
2018-03-02 13:50:00,55.91,55.93,55.7,55.73,71645.0,46.0738,46.0903,45.9007,45.9254,71645.0
2018-03-02 14:00:00,55.73,55.9,55.73,55.85,83229.0,45.9254,46.0655,45.9254,46.0243,83229.0
2018-03-02 14:10:00,55.84,56.05,55.84,55.98,110788.0,46.0161,46.1891,46.0161,46.1315,110788.0
2018-03-02 14:20:00,55.98,56.01,55.91,55.95,145977.0,46.1315,46.1562,46.0738,46.1067,145977.0
2018-03-02 14:30:00,55.95,56.05,55.92,56.04,145987.0,46.1067,46.1891,46.082,46.1809,145987.0
2018-03-02 14:40:00,56.04,56.07,55.96,55.99,150247.0,46.1809,46.2056,46.115,46.1397,150247.0
2018-03-02 14:50:00,55.98,56.12,55.98,55.99,115859.0,46.1315,46.2468,46.1315,46.1397,115859.0
2018-03-02 15:00:00,55.98,55.99,55.85,55.94,122443.0,46.1315,46.1397,46.0243,46.0985,122443.0
2018-03-02 15:10:00,55.94,56.1,55.88,56.08,129412.0,46.0985,46.2303,46.049,46.2139,129412.0
2018-03-02 15:20:00,56.09,56.17,56.03,56.16,121909.0,46.2221,46.288,46.1727,46.2798,121909.0
2018-03-02 15:30:00,56.16,56.41,56.15,56.4,193316.0,46.2798,46.4858,46.2715,46.4776,193316.0
2018-03-02 15:40:00,56.4,56.49,56.34,56.43,257382.0,46.4776,46.5517,46.4281,46.5023,257382.0
2018-03-02 15:50:00,56.43,56.61,56.43,56.5,623046.0,46.5023,46.6506,46.5023,46.56,623046.0
2018-03-05 09:30:00,56.32,56.9,56.32,56.88,194507.0,46.4116,46.8896,46.4116,46.8731,194507.0
2018-03-05 09:40:00,56.87,56.91,56.6,56.61,60584.0,46.8649,46.8978,46.6424,46.6506,60584.0
2018-03-05 09:50:00,56.62,56.73,56.59,56.62,85306.0,46.6589,46.7495,46.6341,46.6589,85306.0
2018-03-05 10:00:00,56.62,56.71,56.58,56.64,86327.0,46.6589,46.733,46.6259,46.6753,86327.0
2018-03-05 10:10:00,56.63,56.74,56.6,56.72,66287.0,46.6671,46.7577,46.6424,46.7413,66287.0
2018-03-05 10:20:00,56.73,57.0,56.72,56.97,89534.0,46.7495,46.972,46.7413,46.9473,89534.0
2018-03-05 10:30:00,56.97,57.12,56.9,57.11,164970.0,46.9473,47.0709,46.8896,47.0627,164970.0
2018-03-05 10:40:00,57.13,57.14,57.01,57.05,109291.0,47.0791,47.0874,46.9802,47.0132,109291.0
2018-03-05 10:50:00,57.05,57.34,57.04,57.29,168946.0,47.0132,47.2522,47.005,47.211,168946.0
2018-03-05 11:00:00,57.3,57.41,57.2,57.4,158323.0,47.2192,47.3099,47.1368,47.3016,158323.0
2018-03-05 11:10:00,57.4,57.59,57.39,57.55,410552.0,47.3016,47.4582,47.2934,47.4252,410552.0
2018-03-05 11:20:00,57.54,57.56,57.35,57.38,279608.0,47.417,47.4335,47.2604,47.2852,279608.0
2018-03-05 11:30:00,57.38,57.4,57.15,57.23,95828.0,47.2852,47.3016,47.0956,47.1615,95828.0
2018-03-05 11:40:00,57.23,57.26,57.1,57.11,138041.0,47.1615,47.1863,47.0544,47.0627,138041.0
2018-03-05 11:50:00,57.11,57.23,57.06,57.21,199983.0,47.0627,47.1615,47.0215,47.1451,199983.0
2018-03-05 12:00:00,57.21,57.43,57.21,57.4,162423.0,47.1451,47.3264,47.1451,47.3016,162423.0
2018-03-05 12:10:00,57.4,57.41,57.26,57.31,98893.0,47.3016,47.3099,47.1863,47.2275,98893.0
2018-03-05 12:20:00,57.3,57.45,57.19,57.41,99700.0,47.2192,47.3428,47.1286,47.3099,99700.0
2018-03-05 12:30:00,57.42,57.47,57.37,57.41,53196.0,47.3181,47.3593,47.2769,47.3099,53196.0
2018-03-05 12:40:00,57.41,57.5,57.39,57.47,85215.0,47.3099,47.384,47.2934,47.3593,85215.0
2018-03-05 12:50:00,57.48,57.56,57.47,57.54,181825.0,47.3676,47.4335,47.3593,47.417,181825.0
2018-03-05 13:00:00,57.55,57.63,57.48,57.55,186986.0,47.4252,47.4912,47.3676,47.4252,186986.0
2018-03-05 13:10:00,57.54,57.56,57.49,57.55,177572.0,47.417,47.4335,47.3758,47.4252,177572.0
2018-03-05 13:20:00,57.56,57.67,57.54,57.56,55885.0,47.4335,47.5241,47.417,47.4335,55885.0
2018-03-05 13:30:00,57.57,57.67,57.49,57.67,124192.0,47.4417,47.5241,47.3758,47.5241,124192.0
2018-03-05 13:40:00,57.66,57.74,57.63,57.7,83600.0,47.5159,47.5818,47.4912,47.5489,83600.0
2018-03-05 13:50:00,57.7,57.78,57.64,57.77,102608.0,47.5489,47.6148,47.4994,47.6065,102608.0
2018-03-05 14:00:00,57.78,57.83,57.67,57.69,78039.0,47.6148,47.656,47.5241,47.5406,78039.0
2018-03-05 14:10:00,57.7,57.76,57.6,57.68,125065.0,47.5489,47.5983,47.4664,47.5324,125065.0
2018-03-05 14:20:00,57.68,57.75,57.66,57.68,108126.0,47.5324,47.5901,47.5159,47.5324,108126.0
2018-03-05 14:30:00,57.69,57.75,57.66,57.73,120508.0,47.5406,47.5901,47.5159,47.5736,120508.0
2018-03-05 14:40:00,57.74,57.81,57.72,57.8,146995.0,47.5818,47.6395,47.5653,47.6313,146995.0
2018-03-05 14:50:00,57.79,57.82,57.73,57.82,115494.0,47.623,47.6477,47.5736,47.6477,115494.0
2018-03-05 15:00:00,57.83,57.85,57.77,57.79,198480.0,47.656,47.6725,47.6065,47.623,198480.0
2018-03-05 15:10:00,57.8,57.88,57.76,57.88,134610.0,47.6313,47.6972,47.5983,47.6972,134610.0
2018-03-05 15:20:00,57.89,57.9,57.78,57.82,158752.0,47.7054,47.7137,47.6148,47.6477,158752.0
2018-03-05 15:30:00,57.82,57.82,57.76,57.79,212969.0,47.6477,47.6477,47.5983,47.623,212969.0
2018-03-05 15:40:00,57.79,57.82,57.77,57.78,275359.0,47.623,47.6477,47.6065,47.6148,275359.0
2018-03-05 15:50:00,57.77,57.78,57.62,57.63,677309.0,47.6065,47.6148,47.4829,47.4912,677309.0
2018-03-06 09:30:00,57.9,58.09,57.74,57.77,217332.0,47.7137,47.8702,47.5818,47.6065,217332.0
2018-03-06 09:40:00,57.77,57.8,57.47,57.49,186344.0,47.6065,47.6313,47.3593,47.3758,186344.0
2018-03-06 09:50:00,57.5,57.51,57.32,57.33,172469.0,47.384,47.3923,47.2357,47.244,172469.0
2018-03-06 10:00:00,57.32,57.36,57.13,57.15,147838.0,47.2357,47.2687,47.0791,47.0956,147838.0
2018-03-06 10:10:00,57.15,57.49,57.07,57.47,81220.0,47.0956,47.3758,47.0297,47.3593,81220.0
2018-03-06 10:20:00,57.46,57.53,57.35,57.45,57101.0,47.3511,47.4088,47.2604,47.3428,57101.0
2018-03-06 10:30:00,57.45,57.61,57.45,57.6,52993.0,47.3428,47.4747,47.3428,47.4664,52993.0
2018-03-06 10:40:00,57.59,57.6,57.43,57.43,56823.0,47.4582,47.4664,47.3264,47.3264,56823.0
2018-03-06 10:50:00,57.43,57.48,57.35,57.41,58518.0,47.3264,47.3676,47.2604,47.3099,58518.0
2018-03-06 11:00:00,57.4,57.57,57.37,57.57,89652.0,47.3016,47.4417,47.2769,47.4417,89652.0
2018-03-06 11:10:00,57.56,57.67,57.48,57.6,114721.0,47.4335,47.5241,47.3676,47.4664,114721.0
2018-03-06 11:20:00,57.6,57.66,57.51,57.64,84912.0,47.4664,47.5159,47.3923,47.4994,84912.0
2018-03-06 11:30:00,57.64,57.69,57.56,57.66,124732.0,47.4994,47.5406,47.4335,47.5159,124732.0
2018-03-06 11:40:00,57.66,57.76,57.6,57.76,90548.0,47.5159,47.5983,47.4664,47.5983,90548.0
2018-03-06 11:50:00,57.75,57.82,57.74,57.81,71564.0,47.5901,47.6477,47.5818,47.6395,71564.0
2018-03-06 12:00:00,57.81,57.84,57.75,57.82,55116.0,47.6395,47.6642,47.5901,47.6477,55116.0
2018-03-06 12:10:00,57.82,57.88,57.8,57.81,49880.0,47.6477,47.6972,47.6313,47.6395,49880.0
2018-03-06 12:20:00,57.81,57.81,57.71,57.72,50071.0,47.6395,47.6395,47.5571,47.5653,50071.0
2018-03-06 12:30:00,57.72,57.88,57.71,57.84,57320.0,47.5653,47.6972,47.5571,47.6642,57320.0
2018-03-06 12:40:00,57.83,57.99,57.82,57.98,89058.0,47.656,47.7878,47.6477,47.7796,89058.0
2018-03-06 12:50:00,57.98,58.13,57.98,58.11,140137.0,47.7796,47.9032,47.7796,47.8867,140137.0
2018-03-06 13:00:00,58.11,58.21,58.08,58.17,182477.0,47.8867,47.9691,47.862,47.9362,182477.0
2018-03-06 13:10:00,58.17,58.24,58.16,58.22,125233.0,47.9362,47.9939,47.9279,47.9774,125233.0
2018-03-06 13:20:00,58.21,58.23,58.12,58.19,59835.0,47.9691,47.9856,47.895,47.9527,59835.0
2018-03-06 13:30:00,58.19,58.21,58.08,58.09,52786.0,47.9527,47.9691,47.862,47.8702,52786.0
2018-03-06 13:40:00,58.1,58.12,57.98,58.0,62360.0,47.8785,47.895,47.7796,47.7961,62360.0
2018-03-06 13:50:00,57.99,58.0,57.88,57.9,70274.0,47.7878,47.7961,47.6972,47.7137,70274.0
2018-03-06 14:00:00,57.9,57.94,57.83,57.92,61349.0,47.7137,47.7466,47.656,47.7302,61349.0
2018-03-06 14:10:00,57.92,58.01,57.92,57.98,64896.0,47.7302,47.8043,47.7302,47.7796,64896.0
2018-03-06 14:20:00,57.98,58.0,57.94,57.98,60209.0,47.7796,47.7961,47.7466,47.7796,60209.0
2018-03-06 14:30:00,57.99,58.11,57.99,58.11,59531.0,47.7878,47.8867,47.7878,47.8867,59531.0
2018-03-06 14:40:00,58.12,58.17,58.09,58.17,51925.0,47.895,47.9362,47.8702,47.9362,51925.0
2018-03-06 14:50:00,58.18,58.22,58.16,58.21,73511.0,47.9444,47.9774,47.9279,47.9691,73511.0
2018-03-06 15:00:00,58.2,58.25,58.17,58.23,86954.0,47.9609,48.0021,47.9362,47.9856,86954.0
2018-03-06 15:10:00,58.23,58.23,58.12,58.16,103214.0,47.9856,47.9856,47.895,47.9279,103214.0
2018-03-06 15:20:00,58.16,58.21,58.13,58.18,93727.0,47.9279,47.9691,47.9032,47.9444,93727.0
2018-03-06 15:30:00,58.18,58.25,58.14,58.15,109461.0,47.9444,48.0021,47.9114,47.9197,109461.0
2018-03-06 15:40:00,58.15,58.2,58.05,58.07,404953.0,47.9197,47.9609,47.8373,47.8538,404953.0
2018-03-06 15:50:00,58.06,58.1,57.93,58.03,394498.0,47.8455,47.8785,47.7384,47.8208,394498.0
2018-03-07 09:30:00,57.56,58.21,57.56,58.02,272183.0,47.4335,47.9691,47.4335,47.8126,272183.0
2018-03-07 09:40:00,58.05,58.13,57.89,57.89,117146.0,47.8373,47.9032,47.7054,47.7054,117146.0
2018-03-07 09:50:00,57.88,57.92,57.76,57.77,71371.0,47.6972,47.7302,47.5983,47.6065,71371.0
2018-03-07 10:00:00,57.77,58.03,57.76,57.9,288357.0,47.6065,47.8208,47.5983,47.7137,288357.0
2018-03-07 10:10:00,57.9,57.93,57.7,57.81,154132.0,47.7137,47.7384,47.5489,47.6395,154132.0
2018-03-07 10:20:00,57.8,57.99,57.72,57.96,99792.0,47.6313,47.7878,47.5653,47.7631,99792.0
2018-03-07 10:30:00,57.96,58.01,57.84,57.94,138794.0,47.7631,47.8043,47.6642,47.7466,138794.0
2018-03-07 10:40:00,57.95,58.02,57.86,57.89,186300.0,47.7549,47.8126,47.6807,47.7054,186300.0
2018-03-07 10:50:00,57.9,57.9,57.69,57.78,66623.0,47.7137,47.7137,47.5406,47.6148,66623.0
2018-03-07 11:00:00,57.76,57.83,57.61,57.62,106707.0,47.5983,47.656,47.4747,47.4829,106707.0
2018-03-07 11:10:00,57.61,57.71,57.59,57.62,72324.0,47.4747,47.5571,47.4582,47.4829,72324.0
2018-03-07 11:20:00,57.61,57.62,57.56,57.62,66487.0,47.4747,47.4829,47.4335,47.4829,66487.0
2018-03-07 11:30:00,57.63,57.82,57.63,57.82,61406.0,47.4912,47.6477,47.4912,47.6477,61406.0
2018-03-07 11:40:00,57.82,57.85,57.65,57.66,44810.0,47.6477,47.6725,47.5077,47.5159,44810.0
2018-03-07 11:50:00,57.66,57.67,57.54,57.55,51543.0,47.5159,47.5241,47.417,47.4252,51543.0
2018-03-07 12:00:00,57.55,57.56,57.4,57.42,106968.0,47.4252,47.4335,47.3016,47.3181,106968.0
2018-03-07 12:10:00,57.43,57.46,57.34,57.46,56586.0,47.3264,47.3511,47.2522,47.3511,56586.0
2018-03-07 12:20:00,57.46,57.48,57.37,57.44,46723.0,47.3511,47.3676,47.2769,47.3346,46723.0
2018-03-07 12:30:00,57.43,57.5,57.39,57.4,49271.0,47.3264,47.384,47.2934,47.3016,49271.0
2018-03-07 12:40:00,57.4,57.41,57.3,57.31,104886.0,47.3016,47.3099,47.2192,47.2275,104886.0
2018-03-07 12:50:00,57.3,57.31,57.17,57.25,162899.0,47.2192,47.2275,47.1121,47.178,162899.0
2018-03-07 13:00:00,57.25,57.27,57.17,57.23,145519.0,47.178,47.1945,47.1121,47.1615,145519.0
2018-03-07 13:10:00,57.21,57.3,57.19,57.3,61179.0,47.1451,47.2192,47.1286,47.2192,61179.0
2018-03-07 13:20:00,57.3,57.5,57.24,57.5,83157.0,47.2192,47.384,47.1698,47.384,83157.0
2018-03-07 13:30:00,57.49,57.54,57.24,57.26,144133.0,47.3758,47.417,47.1698,47.1863,144133.0
2018-03-07 13:40:00,57.25,57.42,57.23,57.41,45561.0,47.178,47.3181,47.1615,47.3099,45561.0
2018-03-07 13:50:00,57.41,57.41,57.32,57.35,80920.0,47.3099,47.3099,47.2357,47.2604,80920.0
2018-03-07 14:00:00,57.36,57.38,57.27,57.27,48899.0,47.2687,47.2852,47.1945,47.1945,48899.0
2018-03-07 14:10:00,57.28,57.4,57.28,57.32,60118.0,47.2027,47.3016,47.2027,47.2357,60118.0
2018-03-07 14:20:00,57.32,57.35,57.27,57.28,72623.0,47.2357,47.2604,47.1945,47.2027,72623.0
2018-03-07 14:30:00,57.28,57.31,57.26,57.28,49555.0,47.2027,47.2275,47.1863,47.2027,49555.0
2018-03-07 14:40:00,57.28,57.32,57.26,57.32,51148.0,47.2027,47.2357,47.1863,47.2357,51148.0
2018-03-07 14:50:00,57.3,57.35,57.19,57.25,145846.0,47.2192,47.2604,47.1286,47.178,145846.0
2018-03-07 15:00:00,57.24,57.4,57.23,57.38,159686.0,47.1698,47.3016,47.1615,47.2852,159686.0
2018-03-07 15:10:00,57.37,57.4,57.28,57.33,81268.0,47.2769,47.3016,47.2027,47.244,81268.0
2018-03-07 15:20:00,57.33,57.33,57.25,57.29,138394.0,47.244,47.244,47.178,47.211,138394.0
2018-03-07 15:30:00,57.29,57.37,57.28,57.36,182548.0,47.211,47.2769,47.2027,47.2687,182548.0
2018-03-07 15:40:00,57.37,57.37,57.3,57.32,240081.0,47.2769,47.2769,47.2192,47.2357,240081.0
2018-03-07 15:50:00,57.32,57.34,57.24,57.3,603045.0,47.2357,47.2522,47.1698,47.2192,603045.0
2018-03-08 09:30:00,57.44,57.47,57.01,57.09,196359.0,47.3346,47.3593,46.9802,47.0462,196359.0
2018-03-08 09:40:00,57.08,57.12,57.01,57.09,114641.0,47.0379,47.0709,46.9802,47.0462,114641.0
2018-03-08 09:50:00,57.09,57.1,57.0,57.0,151108.0,47.0462,47.0544,46.972,46.972,151108.0
2018-03-08 10:00:00,57.01,57.07,56.9,56.91,405217.0,46.9802,47.0297,46.8896,46.8978,405217.0
2018-03-08 10:10:00,56.91,56.94,56.63,56.69,254447.0,46.8978,46.9226,46.6671,46.7165,254447.0
2018-03-08 10:20:00,56.69,56.85,56.61,56.66,159321.0,46.7165,46.8484,46.6506,46.6918,159321.0
2018-03-08 10:30:00,56.66,56.73,56.57,56.66,199554.0,46.6918,46.7495,46.6177,46.6918,199554.0
2018-03-08 10:40:00,56.66,56.79,56.65,56.77,169017.0,46.6918,46.799,46.6836,46.7825,169017.0
2018-03-08 10:50:00,56.77,56.85,56.76,56.82,197743.0,46.7825,46.8484,46.7742,46.8237,197743.0
2018-03-08 11:00:00,56.82,56.89,56.75,56.79,268921.0,46.8237,46.8814,46.766,46.799,268921.0
2018-03-08 11:10:00,56.79,56.81,56.67,56.73,158722.0,46.799,46.8154,46.7001,46.7495,158722.0
2018-03-08 11:20:00,56.72,56.74,56.6,56.69,141306.0,46.7413,46.7577,46.6424,46.7165,141306.0
2018-03-08 11:30:00,56.69,56.69,56.59,56.63,160668.0,46.7165,46.7165,46.6341,46.6671,160668.0
2018-03-08 11:40:00,56.63,56.66,56.52,56.57,192226.0,46.6671,46.6918,46.5765,46.6177,192226.0
2018-03-08 11:50:00,56.57,56.58,56.46,56.53,191921.0,46.6177,46.6259,46.527,46.5847,191921.0
2018-03-08 12:00:00,56.54,56.63,56.41,56.41,102927.0,46.5929,46.6671,46.4858,46.4858,102927.0
2018-03-08 12:10:00,56.41,56.5,56.38,56.41,118223.0,46.4858,46.56,46.4611,46.4858,118223.0
2018-03-08 12:20:00,56.41,56.41,56.26,56.36,170858.0,46.4858,46.4858,46.3622,46.4446,170858.0
2018-03-08 12:30:00,56.36,56.43,56.25,56.29,92852.0,46.4446,46.5023,46.354,46.3869,92852.0
2018-03-08 12:40:00,56.28,56.28,56.2,56.22,104275.0,46.3787,46.3787,46.3128,46.3292,104275.0
2018-03-08 12:50:00,56.21,56.31,56.13,56.31,176146.0,46.321,46.4034,46.2551,46.4034,176146.0
2018-03-08 13:00:00,56.32,56.39,56.26,56.29,98688.0,46.4116,46.4693,46.3622,46.3869,98688.0
2018-03-08 13:10:00,56.29,56.33,56.21,56.22,111232.0,46.3869,46.4199,46.321,46.3292,111232.0
2018-03-08 13:20:00,56.22,56.23,56.14,56.2,79059.0,46.3292,46.3375,46.2633,46.3128,79059.0
2018-03-08 13:30:00,56.19,56.29,56.17,56.24,126158.0,46.3045,46.3869,46.288,46.3457,126158.0
2018-03-08 13:40:00,56.24,56.37,56.18,56.35,185197.0,46.3457,46.4528,46.2963,46.4364,185197.0
2018-03-08 13:50:00,56.36,56.42,56.26,56.32,141965.0,46.4446,46.494,46.3622,46.4116,141965.0
2018-03-08 14:00:00,56.31,56.35,56.23,56.25,151304.0,46.4034,46.4364,46.3375,46.354,151304.0
2018-03-08 14:10:00,56.25,56.32,56.21,56.22,231029.0,46.354,46.4116,46.321,46.3292,231029.0
2018-03-08 14:20:00,56.22,56.27,56.1,56.1,380644.0,46.3292,46.3704,46.2303,46.2303,380644.0
2018-03-08 14:30:00,56.11,56.11,55.84,55.88,546274.0,46.2386,46.2386,46.0161,46.049,546274.0
2018-03-08 14:40:00,55.88,55.91,55.53,55.68,854067.0,46.049,46.0738,45.7606,45.8842,854067.0
2018-03-08 14:50:00,55.68,55.94,55.67,55.93,883802.0,45.8842,46.0985,45.876,46.0903,883802.0
2018-03-08 15:00:00,55.92,56.15,55.88,56.11,339323.0,46.082,46.2715,46.049,46.2386,339323.0
2018-03-08 15:10:00,56.12,56.49,56.1,56.49,277687.0,46.2468,46.5517,46.2303,46.5517,277687.0
2018-03-08 15:20:00,56.5,56.56,56.27,56.27,309065.0,46.56,46.6094,46.3704,46.3704,309065.0
2018-03-08 15:30:00,56.27,56.35,56.23,56.25,265918.0,46.3704,46.4364,46.3375,46.354,265918.0
2018-03-08 15:40:00,56.24,56.31,56.17,56.22,515519.0,46.3457,46.4034,46.288,46.3292,515519.0
2018-03-08 15:50:00,56.22,56.27,56.12,56.26,1082387.0,46.3292,46.3704,46.2468,46.3622,1082387.0
2018-03-09 09:30:00,56.71,56.95,56.51,56.75,200936.0,46.733,46.9308,46.5682,46.766,200936.0
2018-03-09 09:40:00,56.75,56.8,56.45,56.54,187493.0,46.766,46.8072,46.5188,46.5929,187493.0
2018-03-09 09:50:00,56.53,56.59,56.32,56.48,245577.0,46.5847,46.6341,46.4116,46.5435,245577.0
2018-03-09 10:00:00,56.46,56.59,56.34,56.39,121968.0,46.527,46.6341,46.4281,46.4693,121968.0
2018-03-09 10:10:00,56.39,56.6,56.38,56.49,218232.0,46.4693,46.6424,46.4611,46.5517,218232.0
2018-03-09 10:20:00,56.48,56.61,56.4,56.44,181330.0,46.5435,46.6506,46.4776,46.5105,181330.0
2018-03-09 10:30:00,56.44,56.59,56.42,56.44,180454.0,46.5105,46.6341,46.494,46.5105,180454.0
2018-03-09 10:40:00,56.44,56.52,56.41,56.43,183568.0,46.5105,46.5765,46.4858,46.5023,183568.0
2018-03-09 10:50:00,56.44,56.56,56.42,56.46,220898.0,46.5105,46.6094,46.494,46.527,220898.0
2018-03-09 11:00:00,56.46,56.47,56.32,56.34,195808.0,46.527,46.5353,46.4116,46.4281,195808.0
2018-03-09 11:10:00,56.35,56.35,56.05,56.12,240329.0,46.4364,46.4364,46.1891,46.2468,240329.0
2018-03-09 11:20:00,56.12,56.35,56.05,56.34,243385.0,46.2468,46.4364,46.1891,46.4281,243385.0
2018-03-09 11:30:00,56.35,56.35,56.24,56.25,95245.0,46.4364,46.4364,46.3457,46.354,95245.0
2018-03-09 11:40:00,56.26,56.4,56.25,56.39,159314.0,46.3622,46.4776,46.354,46.4693,159314.0
2018-03-09 11:50:00,56.39,56.42,56.21,56.23,96808.0,46.4693,46.494,46.321,46.3375,96808.0
2018-03-09 12:00:00,56.24,56.25,56.11,56.13,485100.0,46.3457,46.354,46.2386,46.2551,485100.0
2018-03-09 12:10:00,56.13,56.15,56.0,56.06,235200.0,46.2551,46.2715,46.1479,46.1974,235200.0
2018-03-09 12:20:00,56.08,56.08,55.98,56.07,176372.0,46.2139,46.2139,46.1315,46.2056,176372.0
2018-03-09 12:30:00,56.06,56.14,56.03,56.14,165906.0,46.1974,46.2633,46.1727,46.2633,165906.0
2018-03-09 12:40:00,56.13,56.21,56.08,56.17,171239.0,46.2551,46.321,46.2139,46.288,171239.0
2018-03-09 12:50:00,56.17,56.18,56.08,56.15,107711.0,46.288,46.2963,46.2139,46.2715,107711.0
2018-03-09 13:00:00,56.14,56.41,56.14,56.36,253504.0,46.2633,46.4858,46.2633,46.4446,253504.0
2018-03-09 13:10:00,56.36,56.56,56.32,56.49,126864.0,46.4446,46.6094,46.4116,46.5517,126864.0
2018-03-09 13:20:00,56.49,56.63,56.47,56.48,114895.0,46.5517,46.6671,46.5353,46.5435,114895.0
2018-03-09 13:30:00,56.49,56.62,56.38,56.56,428363.0,46.5517,46.6589,46.4611,46.6094,428363.0
2018-03-09 13:40:00,56.55,56.69,56.49,56.5,133708.0,46.6012,46.7165,46.5517,46.56,133708.0
2018-03-09 13:50:00,56.5,56.55,56.49,56.52,121162.0,46.56,46.6012,46.5517,46.5765,121162.0
2018-03-09 14:00:00,56.52,56.61,56.49,56.54,259643.0,46.5765,46.6506,46.5517,46.5929,259643.0
2018-03-09 14:10:00,56.54,56.67,56.51,56.6,211953.0,46.5929,46.7001,46.5682,46.6424,211953.0
2018-03-09 14:20:00,56.6,56.65,56.52,56.63,221620.0,46.6424,46.6836,46.5765,46.6671,221620.0
2018-03-09 14:30:00,56.63,56.79,56.61,56.74,143386.0,46.6671,46.799,46.6506,46.7577,143386.0
2018-03-09 14:40:00,56.73,56.84,56.73,56.81,143011.0,46.7495,46.8402,46.7495,46.8154,143011.0
2018-03-09 14:50:00,56.81,56.81,56.69,56.8,223833.0,46.8154,46.8154,46.7165,46.8072,223833.0
2018-03-09 15:00:00,56.79,56.83,56.67,56.68,126426.0,46.799,46.8319,46.7001,46.7083,126426.0
2018-03-09 15:10:00,56.69,56.69,56.6,56.66,168863.0,46.7165,46.7165,46.6424,46.6918,168863.0
2018-03-09 15:20:00,56.66,56.67,56.57,56.62,141375.0,46.6918,46.7001,46.6177,46.6589,141375.0
2018-03-09 15:30:00,56.62,56.68,56.53,56.54,218128.0,46.6589,46.7083,46.5847,46.5929,218128.0
2018-03-09 15:40:00,56.53,56.59,56.44,56.46,358273.0,46.5847,46.6341,46.5105,46.527,358273.0
2018-03-09 15:50:00,56.46,56.55,56.43,56.55,845239.0,46.527,46.6012,46.5023,46.6012,845239.0
2018-03-12 09:30:00,56.68,56.89,56.68,56.77,192634.0,46.7083,46.8814,46.7083,46.7825,192634.0
2018-03-12 09:40:00,56.77,57.16,56.76,57.16,345840.0,46.7825,47.1039,46.7742,47.1039,345840.0
2018-03-12 09:50:00,57.17,57.32,57.08,57.11,218145.0,47.1121,47.2357,47.0379,47.0627,218145.0
2018-03-12 10:00:00,57.12,57.35,57.09,57.28,209498.0,47.0709,47.2604,47.0462,47.2027,209498.0
2018-03-12 10:10:00,57.28,57.38,57.11,57.36,221758.0,47.2027,47.2852,47.0627,47.2687,221758.0
2018-03-12 10:20:00,57.36,57.48,57.24,57.29,267927.0,47.2687,47.3676,47.1698,47.211,267927.0
2018-03-12 10:30:00,57.29,57.47,57.17,57.2,317281.0,47.211,47.3593,47.1121,47.1368,317281.0
2018-03-12 10:40:00,57.19,57.28,57.1,57.11,338156.0,47.1286,47.2027,47.0544,47.0627,338156.0
2018-03-12 10:50:00,57.11,57.21,57.05,57.05,145453.0,47.0627,47.1451,47.0132,47.0132,145453.0
2018-03-12 11:00:00,57.06,57.06,56.81,56.89,147872.0,47.0215,47.0215,46.8154,46.8814,147872.0
2018-03-12 11:10:00,56.9,57.04,56.89,57.01,271747.0,46.8896,47.005,46.8814,46.9802,271747.0
2018-03-12 11:20:00,57.01,57.01,56.88,56.89,200447.0,46.9802,46.9802,46.8731,46.8814,200447.0
2018-03-12 11:30:00,56.89,56.96,56.84,56.85,324281.0,46.8814,46.939,46.8402,46.8484,324281.0
2018-03-12 11:40:00,56.86,56.91,56.68,56.71,182272.0,46.8566,46.8978,46.7083,46.733,182272.0
2018-03-12 11:50:00,56.72,56.75,56.65,56.66,116628.0,46.7413,46.766,46.6836,46.6918,116628.0
2018-03-12 12:00:00,56.67,56.71,56.61,56.62,62001.0,46.7001,46.733,46.6506,46.6589,62001.0
2018-03-12 12:10:00,56.63,56.63,56.55,56.59,145840.0,46.6671,46.6671,46.6012,46.6341,145840.0
2018-03-12 12:20:00,56.59,56.59,56.48,56.55,170709.0,46.6341,46.6341,46.5435,46.6012,170709.0
2018-03-12 12:30:00,56.54,56.59,56.42,56.5,158960.0,46.5929,46.6341,46.494,46.56,158960.0
2018-03-12 12:40:00,56.5,56.61,56.46,56.57,55097.0,46.56,46.6506,46.527,46.6177,55097.0
2018-03-12 12:50:00,56.57,56.64,56.56,56.56,55687.0,46.6177,46.6753,46.6094,46.6094,55687.0
2018-03-12 13:00:00,56.57,56.6,56.51,56.53,60037.0,46.6177,46.6424,46.5682,46.5847,60037.0
2018-03-12 13:10:00,56.53,56.58,56.49,56.54,57710.0,46.5847,46.6259,46.5517,46.5929,57710.0
2018-03-12 13:20:00,56.53,56.56,56.48,56.54,48658.0,46.5847,46.6094,46.5435,46.5929,48658.0
2018-03-12 13:30:00,56.55,56.71,56.54,56.62,99390.0,46.6012,46.733,46.5929,46.6589,99390.0
2018-03-12 13:40:00,56.63,56.72,56.59,56.71,69331.0,46.6671,46.7413,46.6341,46.733,69331.0
2018-03-12 13:50:00,56.72,56.75,56.68,56.71,50243.0,46.7413,46.766,46.7083,46.733,50243.0
2018-03-12 14:00:00,56.69,56.71,56.66,56.67,54631.0,46.7165,46.733,46.6918,46.7001,54631.0
2018-03-12 14:10:00,56.67,56.76,56.64,56.75,107188.0,46.7001,46.7742,46.6753,46.766,107188.0
2018-03-12 14:20:00,56.75,56.78,56.7,56.7,107756.0,46.766,46.7907,46.7248,46.7248,107756.0
2018-03-12 14:30:00,56.7,56.75,56.65,56.71,101357.0,46.7248,46.766,46.6836,46.733,101357.0
2018-03-12 14:40:00,56.71,56.72,56.56,56.56,110034.0,46.733,46.7413,46.6094,46.6094,110034.0
2018-03-12 14:50:00,56.56,56.61,56.5,56.59,77689.0,46.6094,46.6506,46.56,46.6341,77689.0
2018-03-12 15:00:00,56.59,56.64,56.57,56.64,68407.0,46.6341,46.6753,46.6177,46.6753,68407.0
2018-03-12 15:10:00,56.63,56.72,56.63,56.68,114149.0,46.6671,46.7413,46.6671,46.7083,114149.0
2018-03-12 15:20:00,56.69,56.76,56.68,56.73,89316.0,46.7165,46.7742,46.7083,46.7495,89316.0
2018-03-12 15:30:00,56.73,56.77,56.68,56.69,140827.0,46.7495,46.7825,46.7083,46.7165,140827.0
2018-03-12 15:40:00,56.69,56.85,56.68,56.83,187120.0,46.7165,46.8484,46.7083,46.8319,187120.0
2018-03-12 15:50:00,56.84,56.84,56.6,56.6,483409.0,46.8402,46.8402,46.6424,46.6424,483409.0
2018-03-13 09:30:00,56.77,56.97,56.65,56.7,229259.0,46.7825,46.9473,46.6836,46.7248,229259.0
2018-03-13 09:40:00,56.71,56.78,56.61,56.74,203343.0,46.733,46.7907,46.6506,46.7577,203343.0
2018-03-13 09:50:00,56.74,56.74,56.47,56.53,238661.0,46.7577,46.7577,46.5353,46.5847,238661.0
2018-03-13 10:00:00,56.53,56.55,56.36,56.39,166299.0,46.5847,46.6012,46.4446,46.4693,166299.0
2018-03-13 10:10:00,56.38,56.51,56.36,56.46,111272.0,46.4611,46.5682,46.4446,46.527,111272.0
2018-03-13 10:20:00,56.47,56.57,56.45,56.45,131853.0,46.5353,46.6177,46.5188,46.5188,131853.0
2018-03-13 10:30:00,56.46,56.5,56.37,56.39,143272.0,46.527,46.56,46.4528,46.4693,143272.0
2018-03-13 10:40:00,56.39,56.43,56.21,56.22,339308.0,46.4693,46.5023,46.321,46.3292,339308.0
2018-03-13 10:50:00,56.22,56.32,56.11,56.15,158916.0,46.3292,46.4116,46.2386,46.2715,158916.0
2018-03-13 11:00:00,56.15,56.18,55.93,56.12,322557.0,46.2715,46.2963,46.0903,46.2468,322557.0
2018-03-13 11:10:00,56.12,56.18,56.0,56.02,235522.0,46.2468,46.2963,46.1479,46.1644,235522.0
2018-03-13 11:20:00,56.03,56.11,55.81,55.85,182039.0,46.1727,46.2386,45.9914,46.0243,182039.0
2018-03-13 11:30:00,55.86,55.91,55.63,55.76,363970.0,46.0326,46.0738,45.843,45.9502,363970.0
2018-03-13 11:40:00,55.77,55.87,55.76,55.8,144131.0,45.9584,46.0408,45.9502,45.9831,144131.0
2018-03-13 11:50:00,55.8,55.88,55.77,55.85,175742.0,45.9831,46.049,45.9584,46.0243,175742.0
2018-03-13 12:00:00,55.85,55.88,55.66,55.84,136740.0,46.0243,46.049,45.8678,46.0161,136740.0
2018-03-13 12:10:00,55.83,55.86,55.73,55.74,64141.0,46.0078,46.0326,45.9254,45.9337,64141.0
2018-03-13 12:20:00,55.75,55.76,55.7,55.74,50776.0,45.9419,45.9502,45.9007,45.9337,50776.0
2018-03-13 12:30:00,55.74,55.92,55.74,55.91,114633.0,45.9337,46.082,45.9337,46.0738,114633.0
2018-03-13 12:40:00,55.9,56.04,55.87,56.03,75503.0,46.0655,46.1809,46.0408,46.1727,75503.0
2018-03-13 12:50:00,56.04,56.13,56.03,56.1,83821.0,46.1809,46.2551,46.1727,46.2303,83821.0
2018-03-13 13:00:00,56.1,56.19,56.0,56.1,227184.0,46.2303,46.3045,46.1479,46.2303,227184.0
2018-03-13 13:10:00,56.09,56.19,56.07,56.14,51573.0,46.2221,46.3045,46.2056,46.2633,51573.0
2018-03-13 13:20:00,56.13,56.14,56.05,56.1,45192.0,46.2551,46.2633,46.1891,46.2303,45192.0
2018-03-13 13:30:00,56.1,56.15,56.01,56.09,96484.0,46.2303,46.2715,46.1562,46.2221,96484.0
2018-03-13 13:40:00,56.1,56.1,55.98,56.04,56416.0,46.2303,46.2303,46.1315,46.1809,56416.0
2018-03-13 13:50:00,56.04,56.07,55.98,56.0,71882.0,46.1809,46.2056,46.1315,46.1479,71882.0
2018-03-13 14:00:00,55.99,56.06,55.98,56.05,56545.0,46.1397,46.1974,46.1315,46.1891,56545.0
2018-03-13 14:10:00,56.05,56.09,55.99,56.09,64368.0,46.1891,46.2221,46.1397,46.2221,64368.0
2018-03-13 14:20:00,56.09,56.17,56.04,56.14,178797.0,46.2221,46.288,46.1809,46.2633,178797.0
2018-03-13 14:30:00,56.14,56.27,56.13,56.24,67627.0,46.2633,46.3704,46.2551,46.3457,67627.0
2018-03-13 14:40:00,56.24,56.25,56.14,56.16,87501.0,46.3457,46.354,46.2633,46.2798,87501.0
2018-03-13 14:50:00,56.16,56.18,56.01,56.08,158684.0,46.2798,46.2963,46.1562,46.2139,158684.0
2018-03-13 15:00:00,56.09,56.15,56.0,56.01,130772.0,46.2221,46.2715,46.1479,46.1562,130772.0
2018-03-13 15:10:00,56.01,56.11,55.98,56.05,116984.0,46.1562,46.2386,46.1315,46.1891,116984.0
2018-03-13 15:20:00,56.06,56.06,55.95,55.98,143459.0,46.1974,46.1974,46.1067,46.1315,143459.0
2018-03-13 15:30:00,55.98,56.06,55.95,55.97,198673.0,46.1315,46.1974,46.1067,46.1232,198673.0
2018-03-13 15:40:00,55.97,56.03,55.87,55.89,224675.0,46.1232,46.1727,46.0408,46.0573,224675.0
2018-03-13 15:50:00,55.89,56.0,55.81,55.95,766747.0,46.0573,46.1479,45.9914,46.1067,766747.0
2018-03-14 09:30:00,55.76,55.87,55.38,55.45,219981.0,46.2178,46.309,45.9029,45.9609,219981.0
2018-03-14 09:40:00,55.44,55.61,55.41,55.53,140792.0,45.9526,46.0935,45.9277,46.0272,140792.0
2018-03-14 09:50:00,55.53,55.66,55.49,55.62,230807.0,46.0272,46.135,45.9941,46.1018,230807.0
2018-03-14 10:00:00,55.64,55.72,55.55,55.55,123299.0,46.1184,46.1847,46.0438,46.0438,123299.0
2018-03-14 10:10:00,55.55,55.71,55.54,55.67,112339.0,46.0438,46.1764,46.0355,46.1432,112339.0
2018-03-14 10:20:00,55.67,55.78,55.67,55.77,74190.0,46.1432,46.2344,46.1432,46.2261,74190.0
2018-03-14 10:30:00,55.77,55.77,55.55,55.57,162601.0,46.2261,46.2261,46.0438,46.0604,162601.0
2018-03-14 10:40:00,55.57,55.61,55.47,55.58,63005.0,46.0604,46.0935,45.9775,46.0687,63005.0
2018-03-14 10:50:00,55.58,55.66,55.57,55.62,47590.0,46.0687,46.135,46.0604,46.1018,47590.0
2018-03-14 11:00:00,55.63,55.65,55.49,55.51,49321.0,46.1101,46.1267,45.9941,46.0106,49321.0
2018-03-14 11:10:00,55.51,55.51,55.41,55.48,42519.0,46.0106,46.0106,45.9277,45.9858,42519.0
2018-03-14 11:20:00,55.49,55.5,55.42,55.48,48590.0,45.9941,46.0023,45.936,45.9858,48590.0
2018-03-14 11:30:00,55.48,55.5,55.19,55.21,138663.0,45.9858,46.0023,45.7454,45.762,138663.0
2018-03-14 11:40:00,55.2,55.31,55.18,55.24,188012.0,45.7537,45.8449,45.7371,45.7868,188012.0
2018-03-14 11:50:00,55.24,55.34,55.2,55.2,67782.0,45.7868,45.8697,45.7537,45.7537,67782.0
2018-03-14 12:00:00,55.21,55.24,55.09,55.1,124748.0,45.762,45.7868,45.6625,45.6708,124748.0
2018-03-14 12:10:00,55.1,55.28,55.09,55.22,105727.0,45.6708,45.82,45.6625,45.7703,105727.0
2018-03-14 12:20:00,55.22,55.22,55.05,55.08,62278.0,45.7703,45.7703,45.6293,45.6542,62278.0
2018-03-14 12:30:00,55.09,55.19,55.08,55.16,82434.0,45.6625,45.7454,45.6542,45.7205,82434.0
2018-03-14 12:40:00,55.16,55.18,55.05,55.08,78466.0,45.7205,45.7371,45.6293,45.6542,78466.0
2018-03-14 12:50:00,55.07,55.09,54.95,55.03,257619.0,45.6459,45.6625,45.5465,45.6128,257619.0
2018-03-14 13:00:00,55.03,55.05,54.87,54.87,130853.0,45.6128,45.6293,45.4802,45.4802,130853.0
2018-03-14 13:10:00,54.88,54.92,54.83,54.91,90497.0,45.4884,45.5216,45.447,45.5133,90497.0
2018-03-14 13:20:00,54.91,54.93,54.83,54.88,96699.0,45.5133,45.5299,45.447,45.4884,96699.0
2018-03-14 13:30:00,54.87,55.05,54.81,55.04,167414.0,45.4802,45.6293,45.4304,45.6211,167414.0
2018-03-14 13:40:00,55.05,55.05,54.94,54.97,86133.0,45.6293,45.6293,45.5382,45.563,86133.0
2018-03-14 13:50:00,54.97,55.14,54.95,55.07,250435.0,45.563,45.7039,45.5465,45.6459,250435.0
2018-03-14 14:00:00,55.08,55.08,54.93,55.01,101873.0,45.6542,45.6542,45.5299,45.5962,101873.0
2018-03-14 14:10:00,55.02,55.07,54.95,55.01,196060.0,45.6045,45.6459,45.5465,45.5962,196060.0
2018-03-14 14:20:00,55.01,55.01,54.83,54.83,123711.0,45.5962,45.5962,45.447,45.447,123711.0
2018-03-14 14:30:00,54.83,54.84,54.68,54.7,226163.0,45.447,45.4553,45.3227,45.3392,226163.0
2018-03-14 14:40:00,54.7,54.83,54.61,54.83,276616.0,45.3392,45.447,45.2646,45.447,276616.0
2018-03-14 14:50:00,54.83,54.92,54.75,54.83,256287.0,45.447,45.5216,45.3807,45.447,256287.0
2018-03-14 15:00:00,54.83,54.84,54.77,54.78,280878.0,45.447,45.4553,45.3973,45.4056,280878.0
2018-03-14 15:10:00,54.77,54.84,54.7,54.77,249487.0,45.3973,45.4553,45.3392,45.3973,249487.0
2018-03-14 15:20:00,54.77,54.87,54.72,54.81,229630.0,45.3973,45.4802,45.3558,45.4304,229630.0
2018-03-14 15:30:00,54.81,54.9,54.8,54.88,328998.0,45.4304,45.505,45.4221,45.4884,328998.0
2018-03-14 15:40:00,54.88,54.97,54.83,54.96,492944.0,45.4884,45.563,45.447,45.5548,492944.0
2018-03-14 15:50:00,54.96,54.97,54.85,54.94,602975.0,45.5548,45.563,45.4636,45.5382,602975.0
2018-03-15 09:30:00,54.93,55.04,54.74,54.81,138738.0,45.5299,45.6211,45.3724,45.4304,138738.0
2018-03-15 09:40:00,54.79,54.82,54.72,54.77,148677.0,45.4138,45.4387,45.3558,45.3973,148677.0
2018-03-15 09:50:00,54.76,54.85,54.69,54.71,163906.0,45.389,45.4636,45.331,45.3475,163906.0
2018-03-15 10:00:00,54.71,54.86,54.71,54.86,132614.0,45.3475,45.4719,45.3475,45.4719,132614.0
2018-03-15 10:10:00,54.87,55.13,54.87,54.93,112968.0,45.4802,45.6957,45.4802,45.5299,112968.0
2018-03-15 10:20:00,54.92,54.94,54.79,54.91,112488.0,45.5216,45.5382,45.4138,45.5133,112488.0
2018-03-15 10:30:00,54.91,55.01,54.87,54.98,119143.0,45.5133,45.5962,45.4802,45.5713,119143.0
2018-03-15 10:40:00,54.98,55.04,54.95,55.0,172321.0,45.5713,45.6211,45.5465,45.5879,172321.0
2018-03-15 10:50:00,55.01,55.12,54.98,55.09,89199.0,45.5962,45.6874,45.5713,45.6625,89199.0
2018-03-15 11:00:00,55.08,55.18,55.07,55.16,117278.0,45.6542,45.7371,45.6459,45.7205,117278.0
2018-03-15 11:10:00,55.16,55.17,55.07,55.09,86062.0,45.7205,45.7288,45.6459,45.6625,86062.0
2018-03-15 11:20:00,55.09,55.14,55.01,55.06,83189.0,45.6625,45.7039,45.5962,45.6376,83189.0
2018-03-15 11:30:00,55.06,55.07,54.98,55.04,82001.0,45.6376,45.6459,45.5713,45.6211,82001.0
2018-03-15 11:40:00,55.05,55.05,54.97,54.98,77008.0,45.6293,45.6293,45.563,45.5713,77008.0
2018-03-15 11:50:00,54.98,55.02,54.9,54.97,198748.0,45.5713,45.6045,45.505,45.563,198748.0
2018-03-15 12:00:00,54.97,55.04,54.94,55.01,76874.0,45.563,45.6211,45.5382,45.5962,76874.0
2018-03-15 12:10:00,55.0,55.03,54.96,54.97,91606.0,45.5879,45.6128,45.5548,45.563,91606.0
2018-03-15 12:20:00,54.97,54.99,54.86,54.87,175432.0,45.563,45.5796,45.4719,45.4802,175432.0
2018-03-15 12:30:00,54.86,54.98,54.82,54.97,132944.0,45.4719,45.5713,45.4387,45.563,132944.0
2018-03-15 12:40:00,54.97,54.98,54.83,54.85,100678.0,45.563,45.5713,45.447,45.4636,100678.0
2018-03-15 12:50:00,54.85,54.9,54.82,54.84,106515.0,45.4636,45.505,45.4387,45.4553,106515.0
2018-03-15 13:00:00,54.83,54.85,54.8,54.84,177608.0,45.447,45.4636,45.4221,45.4553,177608.0
2018-03-15 13:10:00,54.85,54.86,54.79,54.8,107101.0,45.4636,45.4719,45.4138,45.4221,107101.0
2018-03-15 13:20:00,54.8,54.85,54.8,54.81,74282.0,45.4221,45.4636,45.4221,45.4304,74282.0
2018-03-15 13:30:00,54.81,54.82,54.76,54.8,100441.0,45.4304,45.4387,45.389,45.4221,100441.0
2018-03-15 13:40:00,54.81,54.81,54.7,54.71,140526.0,45.4304,45.4304,45.3392,45.3475,140526.0
2018-03-15 13:50:00,54.71,54.73,54.59,54.59,95438.0,45.3475,45.3641,45.2481,45.2481,95438.0
2018-03-15 14:00:00,54.6,54.7,54.59,54.7,115783.0,45.2564,45.3392,45.2481,45.3392,115783.0
2018-03-15 14:10:00,54.7,54.7,54.61,54.66,139483.0,45.3392,45.3392,45.2646,45.3061,139483.0
2018-03-15 14:20:00,54.66,54.73,54.65,54.68,197817.0,45.3061,45.3641,45.2978,45.3227,197817.0
2018-03-15 14:30:00,54.68,54.7,54.61,54.63,110473.0,45.3227,45.3392,45.2646,45.2812,110473.0
2018-03-15 14:40:00,54.62,54.65,54.54,54.58,121536.0,45.2729,45.2978,45.2066,45.2398,121536.0
2018-03-15 14:50:00,54.58,54.63,54.56,54.59,96691.0,45.2398,45.2812,45.2232,45.2481,96691.0
2018-03-15 15:00:00,54.58,54.63,54.56,54.63,100907.0,45.2398,45.2812,45.2232,45.2812,100907.0
2018-03-15 15:10:00,54.63,54.66,54.57,54.6,151441.0,45.2812,45.3061,45.2315,45.2564,151441.0
2018-03-15 15:20:00,54.61,54.72,54.6,54.7,151434.0,45.2646,45.3558,45.2564,45.3392,151434.0
2018-03-15 15:30:00,54.7,54.7,54.64,54.65,125874.0,45.3392,45.3392,45.2895,45.2978,125874.0
2018-03-15 15:40:00,54.66,54.77,54.65,54.77,163849.0,45.3061,45.3973,45.2978,45.3973,163849.0
2018-03-15 15:50:00,54.76,54.77,54.67,54.67,628204.0,45.389,45.3973,45.3144,45.3144,628204.0
2018-03-16 09:30:00,54.66,54.9,54.53,54.55,721529.0,45.3061,45.505,45.1983,45.2149,721529.0
2018-03-16 09:40:00,54.56,54.6,54.41,54.59,170257.0,45.2232,45.2564,45.0989,45.2481,170257.0
2018-03-16 09:50:00,54.6,54.69,54.54,54.55,98156.0,45.2564,45.331,45.2066,45.2149,98156.0
2018-03-16 10:00:00,54.53,54.55,54.36,54.43,97126.0,45.1983,45.2149,45.0574,45.1154,97126.0
2018-03-16 10:10:00,54.44,54.63,54.44,54.61,172063.0,45.1237,45.2812,45.1237,45.2646,172063.0
2018-03-16 10:20:00,54.61,54.64,54.49,54.53,104509.0,45.2646,45.2895,45.1652,45.1983,104509.0
2018-03-16 10:30:00,54.53,54.58,54.44,54.57,98738.0,45.1983,45.2398,45.1237,45.2315,98738.0
2018-03-16 10:40:00,54.57,54.57,54.47,54.51,77255.0,45.2315,45.2315,45.1486,45.1818,77255.0
2018-03-16 10:50:00,54.51,54.59,54.5,54.5,78401.0,45.1818,45.2481,45.1735,45.1735,78401.0
2018-03-16 11:00:00,54.49,54.5,54.4,54.5,206173.0,45.1652,45.1735,45.0906,45.1735,206173.0
2018-03-16 11:10:00,54.5,54.53,54.41,54.46,188847.0,45.1735,45.1983,45.0989,45.1403,188847.0
2018-03-16 11:20:00,54.46,54.54,54.39,54.54,92659.0,45.1403,45.2066,45.0823,45.2066,92659.0
2018-03-16 11:30:00,54.54,54.63,54.49,54.58,256710.0,45.2066,45.2812,45.1652,45.2398,256710.0
2018-03-16 11:40:00,54.58,54.63,54.53,54.57,140286.0,45.2398,45.2812,45.1983,45.2315,140286.0
2018-03-16 11:50:00,54.58,54.59,54.5,54.5,76070.0,45.2398,45.2481,45.1735,45.1735,76070.0
2018-03-16 12:00:00,54.51,54.53,54.42,54.43,80791.0,45.1818,45.1983,45.1072,45.1154,80791.0
2018-03-16 12:10:00,54.42,54.45,54.4,54.41,77202.0,45.1072,45.132,45.0906,45.0989,77202.0
2018-03-16 12:20:00,54.41,54.46,54.4,54.41,71402.0,45.0989,45.1403,45.0906,45.0989,71402.0
2018-03-16 12:30:00,54.41,54.46,54.38,54.45,80031.0,45.0989,45.1403,45.074,45.132,80031.0
2018-03-16 12:40:00,54.45,54.47,54.36,54.39,97437.0,45.132,45.1486,45.0574,45.0823,97437.0
2018-03-16 12:50:00,54.4,54.41,54.29,54.32,94991.0,45.0906,45.0989,44.9994,45.0243,94991.0
2018-03-16 13:00:00,54.32,54.41,54.31,54.4,143695.0,45.0243,45.0989,45.016,45.0906,143695.0
2018-03-16 13:10:00,54.4,54.44,54.39,54.44,114521.0,45.0906,45.1237,45.0823,45.1237,114521.0
2018-03-16 13:20:00,54.44,54.44,54.26,54.28,95111.0,45.1237,45.1237,44.9745,44.9911,95111.0
2018-03-16 13:30:00,54.28,54.33,54.27,54.28,100310.0,44.9911,45.0326,44.9828,44.9911,100310.0
2018-03-16 13:40:00,54.29,54.3,54.14,54.16,154276.0,44.9994,45.0077,44.8751,44.8917,154276.0
2018-03-16 13:50:00,54.16,54.2,54.08,54.18,114807.0,44.8917,44.9248,44.8253,44.9082,114807.0
2018-03-16 14:00:00,54.18,54.18,54.03,54.05,140104.0,44.9082,44.9082,44.7839,44.8005,140104.0
2018-03-16 14:10:00,54.05,54.12,54.03,54.08,83211.0,44.8005,44.8585,44.7839,44.8253,83211.0
2018-03-16 14:20:00,54.07,54.2,54.05,54.19,98606.0,44.8171,44.9248,44.8005,44.9165,98606.0
2018-03-16 14:30:00,54.2,54.23,54.16,54.2,102291.0,44.9248,44.9497,44.8917,44.9248,102291.0
2018-03-16 14:40:00,54.19,54.21,54.16,54.21,114003.0,44.9165,44.9331,44.8917,44.9331,114003.0
2018-03-16 14:50:00,54.21,54.37,54.2,54.37,153781.0,44.9331,45.0657,44.9248,45.0657,153781.0
2018-03-16 15:00:00,54.37,54.45,54.36,54.44,151991.0,45.0657,45.132,45.0574,45.1237,151991.0
2018-03-16 15:10:00,54.45,54.48,54.43,54.46,154388.0,45.132,45.1569,45.1154,45.1403,154388.0
2018-03-16 15:20:00,54.47,54.51,54.45,54.5,149707.0,45.1486,45.1818,45.132,45.1735,149707.0
2018-03-16 15:30:00,54.5,54.53,54.43,54.52,219835.0,45.1735,45.1983,45.1154,45.19,219835.0
2018-03-16 15:40:00,54.52,54.58,54.48,54.55,266510.0,45.19,45.2398,45.1569,45.2149,266510.0
2018-03-16 15:50:00,54.55,54.62,54.31,54.31,1452286.0,45.2149,45.2729,45.016,45.016,1452286.0
2018-03-19 09:30:00,54.37,54.75,54.37,54.73,197500.0,45.0657,45.3807,45.0657,45.3641,197500.0
2018-03-19 09:40:00,54.73,54.77,54.61,54.61,135271.0,45.3641,45.3973,45.2646,45.2646,135271.0
2018-03-19 09:50:00,54.61,54.7,54.48,54.59,96060.0,45.2646,45.3392,45.1569,45.2481,96060.0
2018-03-19 10:00:00,54.6,54.6,54.42,54.5,69385.0,45.2564,45.2564,45.1072,45.1735,69385.0
2018-03-19 10:10:00,54.51,54.51,54.33,54.34,116630.0,45.1818,45.1818,45.0326,45.0409,116630.0
2018-03-19 10:20:00,54.34,54.42,54.3,54.36,105669.0,45.0409,45.1072,45.0077,45.0574,105669.0
2018-03-19 10:30:00,54.36,54.36,54.18,54.23,97308.0,45.0574,45.0574,44.9082,44.9497,97308.0
2018-03-19 10:40:00,54.24,54.42,54.24,54.34,145604.0,44.958,45.1072,44.958,45.0409,145604.0
2018-03-19 10:50:00,54.34,54.39,54.25,54.28,147051.0,45.0409,45.0823,44.9663,44.9911,147051.0
2018-03-19 11:00:00,54.28,54.45,54.28,54.45,155554.0,44.9911,45.132,44.9911,45.132,155554.0
2018-03-19 11:10:00,54.45,54.49,54.4,54.48,95633.0,45.132,45.1652,45.0906,45.1569,95633.0
2018-03-19 11:20:00,54.47,54.53,54.33,54.35,255505.0,45.1486,45.1983,45.0326,45.0491,255505.0
2018-03-19 11:30:00,54.36,54.41,54.26,54.27,66046.0,45.0574,45.0989,44.9745,44.9828,66046.0
2018-03-19 11:40:00,54.27,54.27,54.2,54.25,53406.0,44.9828,44.9828,44.9248,44.9663,53406.0
2018-03-19 11:50:00,54.25,54.31,54.18,54.23,43922.0,44.9663,45.016,44.9082,44.9497,43922.0
2018-03-19 12:00:00,54.23,54.24,54.12,54.18,83708.0,44.9497,44.958,44.8585,44.9082,83708.0
2018-03-19 12:10:00,54.18,54.2,54.05,54.07,66769.0,44.9082,44.9248,44.8005,44.8171,66769.0
2018-03-19 12:20:00,54.07,54.09,54.01,54.04,57945.0,44.8171,44.8336,44.7673,44.7922,57945.0
2018-03-19 12:30:00,54.04,54.1,54.02,54.03,42285.0,44.7922,44.8419,44.7756,44.7839,42285.0
2018-03-19 12:40:00,54.03,54.05,53.98,54.04,81096.0,44.7839,44.8005,44.7425,44.7922,81096.0
2018-03-19 12:50:00,54.05,54.31,54.05,54.3,339794.0,44.8005,45.016,44.8005,45.0077,339794.0
2018-03-19 13:00:00,54.3,54.31,54.01,54.04,125401.0,45.0077,45.016,44.7673,44.7922,125401.0
2018-03-19 13:10:00,54.04,54.15,54.04,54.1,41540.0,44.7922,44.8834,44.7922,44.8419,41540.0
2018-03-19 13:20:00,54.11,54.11,54.0,54.06,64338.0,44.8502,44.8502,44.759,44.8088,64338.0
2018-03-19 13:30:00,54.05,54.16,54.05,54.15,102160.0,44.8005,44.8917,44.8005,44.8834,102160.0
2018-03-19 13:40:00,54.14,54.24,54.11,54.24,54689.0,44.8751,44.958,44.8502,44.958,54689.0
2018-03-19 13:50:00,54.25,54.31,54.22,54.29,64837.0,44.9663,45.016,44.9414,44.9994,64837.0
2018-03-19 14:00:00,54.29,54.42,54.29,54.41,137238.0,44.9994,45.1072,44.9994,45.0989,137238.0
2018-03-19 14:10:00,54.4,54.46,54.37,54.41,118618.0,45.0906,45.1403,45.0657,45.0989,118618.0
2018-03-19 14:20:00,54.41,54.42,54.3,54.37,94985.0,45.0989,45.1072,45.0077,45.0657,94985.0
2018-03-19 14:30:00,54.37,54.38,54.23,54.24,111337.0,45.0657,45.074,44.9497,44.958,111337.0
2018-03-19 14:40:00,54.24,54.28,54.14,54.26,357521.0,44.958,44.9911,44.8751,44.9745,357521.0
2018-03-19 14:50:00,54.25,54.43,54.23,54.37,128301.0,44.9663,45.1154,44.9497,45.0657,128301.0
2018-03-19 15:00:00,54.37,54.38,54.19,54.24,137050.0,45.0657,45.074,44.9165,44.958,137050.0
2018-03-19 15:10:00,54.23,54.4,54.22,54.4,83870.0,44.9497,45.0906,44.9414,45.0906,83870.0
2018-03-19 15:20:00,54.4,54.41,54.31,54.33,95551.0,45.0906,45.0989,45.016,45.0326,95551.0
2018-03-19 15:30:00,54.34,54.35,54.29,54.33,122230.0,45.0409,45.0491,44.9994,45.0326,122230.0
2018-03-19 15:40:00,54.32,54.41,54.25,54.25,243342.0,45.0243,45.0989,44.9663,44.9663,243342.0
2018-03-19 15:50:00,54.26,54.45,54.22,54.43,566990.0,44.9745,45.132,44.9414,45.1154,566990.0
2018-03-20 09:30:00,54.64,55.09,54.6,54.95,306573.0,45.2895,45.6625,45.2564,45.5465,306573.0
2018-03-20 09:40:00,54.95,55.03,54.84,55.01,154335.0,45.5465,45.6128,45.4553,45.5962,154335.0
2018-03-20 09:50:00,55.01,55.12,54.96,54.96,251304.0,45.5962,45.6874,45.5548,45.5548,251304.0
2018-03-20 10:00:00,54.96,55.0,54.86,54.97,226757.0,45.5548,45.5879,45.4719,45.563,226757.0
2018-03-20 10:10:00,54.96,54.98,54.84,54.97,155179.0,45.5548,45.5713,45.4553,45.563,155179.0
2018-03-20 10:20:00,54.98,55.24,54.9,55.23,262676.0,45.5713,45.7868,45.505,45.7785,262676.0
2018-03-20 10:30:00,55.23,55.31,55.06,55.11,190698.0,45.7785,45.8449,45.6376,45.6791,190698.0
2018-03-20 10:40:00,55.11,55.16,55.02,55.09,125626.0,45.6791,45.7205,45.6045,45.6625,125626.0
2018-03-20 10:50:00,55.09,55.14,55.0,55.13,106115.0,45.6625,45.7039,45.5879,45.6957,106115.0
2018-03-20 11:00:00,55.14,55.22,55.1,55.21,144116.0,45.7039,45.7703,45.6708,45.762,144116.0
2018-03-20 11:10:00,55.21,55.29,55.18,55.27,113515.0,45.762,45.8283,45.7371,45.8117,113515.0
2018-03-20 11:20:00,55.28,55.36,55.23,55.36,153047.0,45.82,45.8863,45.7785,45.8863,153047.0
2018-03-20 11:30:00,55.37,55.43,55.23,55.35,221900.0,45.8946,45.9443,45.7785,45.878,221900.0
2018-03-20 11:40:00,55.34,55.37,55.31,55.36,157491.0,45.8697,45.8946,45.8449,45.8863,157491.0
2018-03-20 11:50:00,55.37,55.39,55.23,55.25,248758.0,45.8946,45.9112,45.7785,45.7951,248758.0
2018-03-20 12:00:00,55.25,55.41,55.23,55.38,153287.0,45.7951,45.9277,45.7785,45.9029,153287.0
2018-03-20 12:10:00,55.38,55.45,55.37,55.41,156273.0,45.9029,45.9609,45.8946,45.9277,156273.0
2018-03-20 12:20:00,55.41,55.41,55.3,55.31,179096.0,45.9277,45.9277,45.8366,45.8449,179096.0
2018-03-20 12:30:00,55.3,55.41,55.3,55.36,159499.0,45.8366,45.9277,45.8366,45.8863,159499.0
2018-03-20 12:40:00,55.36,55.44,55.34,55.41,189992.0,45.8863,45.9526,45.8697,45.9277,189992.0
2018-03-20 12:50:00,55.41,55.45,55.39,55.44,100445.0,45.9277,45.9609,45.9112,45.9526,100445.0
2018-03-20 13:00:00,55.44,55.5,55.41,55.48,109698.0,45.9526,46.0023,45.9277,45.9858,109698.0
2018-03-20 13:10:00,55.48,55.52,55.4,55.43,189706.0,45.9858,46.0189,45.9195,45.9443,189706.0
2018-03-20 13:20:00,55.42,55.52,55.42,55.51,138901.0,45.936,46.0189,45.936,46.0106,138901.0
2018-03-20 13:30:00,55.52,55.55,55.5,55.54,232981.0,46.0189,46.0438,46.0023,46.0355,232981.0
2018-03-20 13:40:00,55.54,55.55,55.51,55.52,120507.0,46.0355,46.0438,46.0106,46.0189,120507.0
2018-03-20 13:50:00,55.51,55.53,55.5,55.51,108499.0,46.0106,46.0272,46.0023,46.0106,108499.0
2018-03-20 14:00:00,55.51,55.55,55.49,55.55,167527.0,46.0106,46.0438,45.9941,46.0438,167527.0
2018-03-20 14:10:00,55.55,55.64,55.54,55.62,148714.0,46.0438,46.1184,46.0355,46.1018,148714.0
2018-03-20 14:20:00,55.62,55.66,55.62,55.65,148854.0,46.1018,46.135,46.1018,46.1267,148854.0
2018-03-20 14:30:00,55.65,55.69,55.62,55.69,119354.0,46.1267,46.1598,46.1018,46.1598,119354.0
2018-03-20 14:40:00,55.69,55.81,55.68,55.77,177438.0,46.1598,46.2593,46.1515,46.2261,177438.0
2018-03-20 14:50:00,55.77,55.77,55.73,55.74,223761.0,46.2261,46.2261,46.193,46.2013,223761.0
2018-03-20 15:00:00,55.74,55.82,55.73,55.8,201178.0,46.2013,46.2676,46.193,46.251,201178.0
2018-03-20 15:10:00,55.8,55.82,55.74,55.75,313527.0,46.251,46.2676,46.2013,46.2096,313527.0
2018-03-20 15:20:00,55.75,55.78,55.69,55.77,164891.0,46.2096,46.2344,46.1598,46.2261,164891.0
2018-03-20 15:30:00,55.77,55.82,55.73,55.75,268994.0,46.2261,46.2676,46.193,46.2096,268994.0
2018-03-20 15:40:00,55.76,55.82,55.73,55.74,493188.0,46.2178,46.2676,46.193,46.2013,493188.0
2018-03-20 15:50:00,55.74,55.75,55.62,55.63,772362.0,46.2013,46.2096,46.1018,46.1101,772362.0
2018-03-21 09:30:00,55.63,55.82,55.52,55.69,461484.0,46.1101,46.2676,46.0189,46.1598,461484.0
2018-03-21 09:40:00,55.7,55.71,55.47,55.47,687008.0,46.1681,46.1764,45.9775,45.9775,687008.0
2018-03-21 09:50:00,55.48,55.5,55.3,55.44,546961.0,45.9858,46.0023,45.8366,45.9526,546961.0
2018-03-21 10:00:00,55.44,55.5,55.26,55.48,459858.0,45.9526,46.0023,45.8034,45.9858,459858.0
2018-03-21 10:10:00,55.48,55.62,55.47,55.6,241810.0,45.9858,46.1018,45.9775,46.0852,241810.0
2018-03-21 10:20:00,55.6,55.75,55.53,55.74,198516.0,46.0852,46.2096,46.0272,46.2013,198516.0
2018-03-21 10:30:00,55.74,55.89,55.68,55.89,163408.0,46.2013,46.3256,46.1515,46.3256,163408.0
2018-03-21 10:40:00,55.9,55.98,55.85,55.89,155077.0,46.3339,46.4002,46.2924,46.3256,155077.0
2018-03-21 10:50:00,55.9,56.01,55.88,55.93,191224.0,46.3339,46.4251,46.3173,46.3588,191224.0
2018-03-21 11:00:00,55.92,55.93,55.75,55.76,139335.0,46.3505,46.3588,46.2096,46.2178,139335.0
2018-03-21 11:10:00,55.77,55.82,55.69,55.7,489477.0,46.2261,46.2676,46.1598,46.1681,489477.0
2018-03-21 11:20:00,55.71,55.74,55.62,55.73,113379.0,46.1764,46.2013,46.1018,46.193,113379.0
2018-03-21 11:30:00,55.73,55.79,55.69,55.78,140785.0,46.193,46.2427,46.1598,46.2344,140785.0
2018-03-21 11:40:00,55.78,55.92,55.78,55.79,134145.0,46.2344,46.3505,46.2344,46.2427,134145.0
2018-03-21 11:50:00,55.79,55.96,55.78,55.89,177060.0,46.2427,46.3836,46.2344,46.3256,177060.0
2018-03-21 12:00:00,55.89,55.92,55.87,55.9,103421.0,46.3256,46.3505,46.309,46.3339,103421.0
2018-03-21 12:10:00,55.9,55.98,55.88,55.91,117520.0,46.3339,46.4002,46.3173,46.3422,117520.0
2018-03-21 12:20:00,55.91,55.95,55.86,55.87,134680.0,46.3422,46.3753,46.3007,46.309,134680.0
2018-03-21 12:30:00,55.87,55.87,55.76,55.81,53155.0,46.309,46.309,46.2178,46.2593,53155.0
2018-03-21 12:40:00,55.81,55.88,55.8,55.84,71623.0,46.2593,46.3173,46.251,46.2842,71623.0
2018-03-21 12:50:00,55.84,55.9,55.83,55.9,107709.0,46.2842,46.3339,46.2759,46.3339,107709.0
2018-03-21 13:00:00,55.89,55.9,55.77,55.79,54996.0,46.3256,46.3339,46.2261,46.2427,54996.0
2018-03-21 13:10:00,55.8,55.87,55.79,55.86,63999.0,46.251,46.309,46.2427,46.3007,63999.0
2018-03-21 13:20:00,55.86,55.98,55.86,55.98,129856.0,46.3007,46.4002,46.3007,46.4002,129856.0
2018-03-21 13:30:00,55.98,56.0,55.8,55.81,87145.0,46.4002,46.4168,46.251,46.2593,87145.0
2018-03-21 13:40:00,55.82,55.82,55.74,55.8,129262.0,46.2676,46.2676,46.2013,46.251,129262.0
2018-03-21 13:50:00,55.8,55.98,55.79,55.97,66799.0,46.251,46.4002,46.2427,46.3919,66799.0
2018-03-21 14:00:00,55.98,56.24,55.9,56.22,257072.0,46.4002,46.6157,46.3339,46.5991,257072.0
2018-03-21 14:10:00,56.22,56.4,56.14,56.35,175785.0,46.5991,46.7483,46.5328,46.7069,175785.0
2018-03-21 14:20:00,56.35,56.39,56.17,56.24,198238.0,46.7069,46.74,46.5577,46.6157,198238.0
2018-03-21 14:30:00,56.24,56.35,56.1,56.13,277946.0,46.6157,46.7069,46.4997,46.5245,277946.0
2018-03-21 14:40:00,56.14,56.25,56.04,56.16,240799.0,46.5328,46.624,46.4499,46.5494,240799.0
2018-03-21 14:50:00,56.16,56.24,55.99,56.23,198247.0,46.5494,46.6157,46.4085,46.6074,198247.0
2018-03-21 15:00:00,56.23,56.25,56.1,56.2,226929.0,46.6074,46.624,46.4997,46.5826,226929.0
2018-03-21 15:10:00,56.2,56.38,56.18,56.25,324467.0,46.5826,46.7317,46.566,46.624,324467.0
2018-03-21 15:20:00,56.25,56.28,56.12,56.15,162034.0,46.624,46.6489,46.5162,46.5411,162034.0
2018-03-21 15:30:00,56.15,56.17,56.09,56.1,234310.0,46.5411,46.5577,46.4914,46.4997,234310.0
2018-03-21 15:40:00,56.09,56.19,56.05,56.16,361558.0,46.4914,46.5743,46.4582,46.5494,361558.0
2018-03-21 15:50:00,56.15,56.15,55.83,55.84,862999.0,46.5411,46.5411,46.2759,46.2842,862999.0
2018-03-22 09:30:00,55.3,55.93,55.26,55.8,192279.0,45.8366,46.3588,45.8034,46.251,192279.0
2018-03-22 09:40:00,55.8,55.87,55.72,55.73,174909.0,46.251,46.309,46.1847,46.193,174909.0
2018-03-22 09:50:00,55.73,55.78,55.56,55.58,126148.0,46.193,46.2344,46.0521,46.0687,126148.0
2018-03-22 10:00:00,55.59,55.59,55.48,55.55,207853.0,46.0769,46.0769,45.9858,46.0438,207853.0
2018-03-22 10:10:00,55.54,55.88,55.49,55.82,262628.0,46.0355,46.3173,45.9941,46.2676,262628.0
2018-03-22 10:20:00,55.82,55.82,55.71,55.75,111321.0,46.2676,46.2676,46.1764,46.2096,111321.0
2018-03-22 10:30:00,55.75,55.84,55.65,55.84,147645.0,46.2096,46.2842,46.1267,46.2842,147645.0
2018-03-22 10:40:00,55.84,55.87,55.75,55.86,230896.0,46.2842,46.309,46.2096,46.3007,230896.0
2018-03-22 10:50:00,55.86,55.86,55.66,55.69,218848.0,46.3007,46.3007,46.135,46.1598,218848.0
2018-03-22 11:00:00,55.7,55.72,55.63,55.67,246446.0,46.1681,46.1847,46.1101,46.1432,246446.0
2018-03-22 11:10:00,55.66,55.68,55.57,55.64,200395.0,46.135,46.1515,46.0604,46.1184,200395.0
2018-03-22 11:20:00,55.63,55.64,55.54,55.58,143721.0,46.1101,46.1184,46.0355,46.0687,143721.0
2018-03-22 11:30:00,55.59,55.64,55.43,55.44,354601.0,46.0769,46.1184,45.9443,45.9526,354601.0
2018-03-22 11:40:00,55.43,55.47,55.36,55.41,126566.0,45.9443,45.9775,45.8863,45.9277,126566.0
2018-03-22 11:50:00,55.41,55.57,55.37,55.37,158503.0,45.9277,46.0604,45.8946,45.8946,158503.0
2018-03-22 12:00:00,55.36,55.56,55.28,55.56,187950.0,45.8863,46.0521,45.82,46.0521,187950.0
2018-03-22 12:10:00,55.56,55.69,55.49,55.65,177876.0,46.0521,46.1598,45.9941,46.1267,177876.0
2018-03-22 12:20:00,55.64,55.77,55.62,55.76,242293.0,46.1184,46.2261,46.1018,46.2178,242293.0
2018-03-22 12:30:00,55.76,55.87,55.74,55.77,135146.0,46.2178,46.309,46.2013,46.2261,135146.0
2018-03-22 12:40:00,55.77,55.78,55.59,55.65,103337.0,46.2261,46.2344,46.0769,46.1267,103337.0
2018-03-22 12:50:00,55.65,55.71,55.52,55.56,80061.0,46.1267,46.1764,46.0189,46.0521,80061.0
2018-03-22 13:00:00,55.56,55.56,55.32,55.41,96895.0,46.0521,46.0521,45.8531,45.9277,96895.0
2018-03-22 13:10:00,55.41,55.48,55.34,55.46,94293.0,45.9277,45.9858,45.8697,45.9692,94293.0
2018-03-22 13:20:00,55.46,55.68,55.43,55.62,92628.0,45.9692,46.1515,45.9443,46.1018,92628.0
2018-03-22 13:30:00,55.63,55.7,55.54,55.61,116088.0,46.1101,46.1681,46.0355,46.0935,116088.0
2018-03-22 13:40:00,55.61,55.67,55.57,55.59,96057.0,46.0935,46.1432,46.0604,46.0769,96057.0
2018-03-22 13:50:00,55.58,55.62,55.55,55.59,95138.0,46.0687,46.1018,46.0438,46.0769,95138.0
2018-03-22 14:00:00,55.59,55.62,55.52,55.53,86811.0,46.0769,46.1018,46.0189,46.0272,86811.0
2018-03-22 14:10:00,55.53,55.58,55.48,55.54,104462.0,46.0272,46.0687,45.9858,46.0355,104462.0
2018-03-22 14:20:00,55.54,55.56,55.37,55.38,107928.0,46.0355,46.0521,45.8946,45.9029,107928.0
2018-03-22 14:30:00,55.38,55.39,55.24,55.35,100931.0,45.9029,45.9112,45.7868,45.878,100931.0
2018-03-22 14:40:00,55.35,55.36,55.24,55.29,104531.0,45.878,45.8863,45.7868,45.8283,104531.0
2018-03-22 14:50:00,55.3,55.31,55.07,55.11,111268.0,45.8366,45.8449,45.6459,45.6791,111268.0
2018-03-22 15:00:00,55.1,55.15,55.0,55.01,144272.0,45.6708,45.7122,45.5879,45.5962,144272.0
2018-03-22 15:10:00,55.01,55.05,54.82,54.88,198685.0,45.5962,45.6293,45.4387,45.4884,198685.0
2018-03-22 15:20:00,54.88,55.06,54.87,55.04,252796.0,45.4884,45.6376,45.4802,45.6211,252796.0
2018-03-22 15:30:00,55.04,55.04,54.9,55.0,468637.0,45.6211,45.6211,45.505,45.5879,468637.0
2018-03-22 15:40:00,55.0,55.04,54.73,54.84,542357.0,45.5879,45.6211,45.3641,45.4553,542357.0
2018-03-22 15:50:00,54.84,54.95,54.81,54.82,992284.0,45.4553,45.5465,45.4304,45.4387,992284.0
2018-03-23 09:30:00,55.0,55.32,54.73,54.82,208877.0,45.5879,45.8531,45.3641,45.4387,208877.0
2018-03-23 09:40:00,54.83,54.83,54.57,54.6,108706.0,45.447,45.447,45.2315,45.2564,108706.0
2018-03-23 09:50:00,54.61,54.8,54.59,54.62,98628.0,45.2646,45.4221,45.2481,45.2729,98628.0
2018-03-23 10:00:00,54.62,54.79,54.56,54.62,107397.0,45.2729,45.4138,45.2232,45.2729,107397.0
2018-03-23 10:10:00,54.62,54.76,54.51,54.55,204262.0,45.2729,45.389,45.1818,45.2149,204262.0
2018-03-23 10:20:00,54.55,54.6,54.43,54.58,72159.0,45.2149,45.2564,45.1154,45.2398,72159.0
2018-03-23 10:30:00,54.59,54.69,54.55,54.55,79502.0,45.2481,45.331,45.2149,45.2149,79502.0
2018-03-23 10:40:00,54.55,54.68,54.52,54.52,71484.0,45.2149,45.3227,45.19,45.19,71484.0
2018-03-23 10:50:00,54.51,54.57,54.45,54.5,74446.0,45.1818,45.2315,45.132,45.1735,74446.0
2018-03-23 11:00:00,54.51,54.55,54.44,54.45,68700.0,45.1818,45.2149,45.1237,45.132,68700.0
2018-03-23 11:10:00,54.45,54.49,54.39,54.48,51782.0,45.132,45.1652,45.0823,45.1569,51782.0
2018-03-23 11:20:00,54.48,54.49,54.3,54.34,74208.0,45.1569,45.1652,45.0077,45.0409,74208.0
2018-03-23 11:30:00,54.33,54.34,54.24,54.26,100834.0,45.0326,45.0409,44.958,44.9745,100834.0
2018-03-23 11:40:00,54.26,54.27,54.07,54.1,116279.0,44.9745,44.9828,44.8171,44.8419,116279.0
2018-03-23 11:50:00,54.09,54.11,54.01,54.04,119924.0,44.8336,44.8502,44.7673,44.7922,119924.0
2018-03-23 12:00:00,54.03,54.15,54.02,54.13,57379.0,44.7839,44.8834,44.7756,44.8668,57379.0
2018-03-23 12:10:00,54.13,54.15,54.03,54.04,115825.0,44.8668,44.8834,44.7839,44.7922,115825.0
2018-03-23 12:20:00,54.04,54.37,54.02,54.33,112931.0,44.7922,45.0657,44.7756,45.0326,112931.0
2018-03-23 12:30:00,54.34,54.37,54.24,54.25,82738.0,45.0409,45.0657,44.958,44.9663,82738.0
2018-03-23 12:40:00,54.26,54.29,54.13,54.15,90977.0,44.9745,44.9994,44.8668,44.8834,90977.0
2018-03-23 12:50:00,54.15,54.2,54.1,54.11,73080.0,44.8834,44.9248,44.8419,44.8502,73080.0
2018-03-23 13:00:00,54.11,54.21,54.07,54.2,155830.0,44.8502,44.9331,44.8171,44.9248,155830.0
2018-03-23 13:10:00,54.2,54.36,54.2,54.34,78026.0,44.9248,45.0574,44.9248,45.0409,78026.0
2018-03-23 13:20:00,54.33,54.47,54.28,54.44,196893.0,45.0326,45.1486,44.9911,45.1237,196893.0
2018-03-23 13:30:00,54.44,54.51,54.34,54.41,103675.0,45.1237,45.1818,45.0409,45.0989,103675.0
2018-03-23 13:40:00,54.41,54.5,54.29,54.47,122955.0,45.0989,45.1735,44.9994,45.1486,122955.0
2018-03-23 13:50:00,54.47,54.57,54.47,54.5,214544.0,45.1486,45.2315,45.1486,45.1735,214544.0
2018-03-23 14:00:00,54.5,54.57,54.4,54.41,96195.0,45.1735,45.2315,45.0906,45.0989,96195.0
2018-03-23 14:10:00,54.42,54.43,54.25,54.28,129171.0,45.1072,45.1154,44.9663,44.9911,129171.0
2018-03-23 14:20:00,54.29,54.3,54.15,54.23,137909.0,44.9994,45.0077,44.8834,44.9497,137909.0
2018-03-23 14:30:00,54.22,54.29,54.13,54.2,102452.0,44.9414,44.9994,44.8668,44.9248,102452.0
2018-03-23 14:40:00,54.2,54.25,54.06,54.08,179382.0,44.9248,44.9663,44.8088,44.8253,179382.0
2018-03-23 14:50:00,54.08,54.1,53.8,53.86,312404.0,44.8253,44.8419,44.5933,44.643,312404.0
2018-03-23 15:00:00,53.85,53.91,53.6,53.61,167732.0,44.6347,44.6844,44.4275,44.4358,167732.0
2018-03-23 15:10:00,53.62,53.82,53.56,53.72,179180.0,44.4441,44.6098,44.3943,44.527,179180.0
2018-03-23 15:20:00,53.71,53.74,53.56,53.67,257032.0,44.5187,44.5435,44.3943,44.4855,257032.0
2018-03-23 15:30:00,53.66,53.71,53.45,53.61,452919.0,44.4772,44.5187,44.3032,44.4358,452919.0
2018-03-23 15:40:00,53.6,53.64,53.41,53.47,457850.0,44.4275,44.4606,44.27,44.3197,457850.0
2018-03-23 15:50:00,53.46,53.55,53.34,53.42,1044555.0,44.3114,44.386,44.212,44.2783,1044555.0
2018-03-26 09:30:00,54.07,54.81,54.07,54.6,343827.0,44.8171,45.4304,44.8171,45.2564,343827.0
2018-03-26 09:40:00,54.61,54.86,54.53,54.58,175859.0,45.2646,45.4719,45.1983,45.2398,175859.0
2018-03-26 09:50:00,54.58,54.77,54.5,54.56,313183.0,45.2398,45.3973,45.1735,45.2232,313183.0
2018-03-26 10:00:00,54.56,54.64,54.51,54.6,134209.0,45.2232,45.2895,45.1818,45.2564,134209.0
2018-03-26 10:10:00,54.59,54.67,54.54,54.61,226710.0,45.2481,45.3144,45.2066,45.2646,226710.0
2018-03-26 10:20:00,54.62,54.64,54.29,54.31,109930.0,45.2729,45.2895,44.9994,45.016,109930.0
2018-03-26 10:30:00,54.28,54.32,54.24,54.27,87033.0,44.9911,45.0243,44.958,44.9828,87033.0
2018-03-26 10:40:00,54.26,54.26,54.05,54.19,118318.0,44.9745,44.9745,44.8005,44.9165,118318.0
2018-03-26 10:50:00,54.19,54.26,54.06,54.07,130141.0,44.9165,44.9745,44.8088,44.8171,130141.0
2018-03-26 11:00:00,54.08,54.2,54.05,54.09,126574.0,44.8253,44.9248,44.8005,44.8336,126574.0
2018-03-26 11:10:00,54.1,54.13,53.88,53.91,112315.0,44.8419,44.8668,44.6596,44.6844,112315.0
2018-03-26 11:20:00,53.91,54.08,53.86,54.04,99950.0,44.6844,44.8253,44.643,44.7922,99950.0
2018-03-26 11:30:00,54.03,54.03,53.85,53.9,102489.0,44.7839,44.7839,44.6347,44.6761,102489.0
2018-03-26 11:40:00,53.91,54.01,53.83,53.83,75137.0,44.6844,44.7673,44.6181,44.6181,75137.0
2018-03-26 11:50:00,53.84,53.93,53.81,53.87,144019.0,44.6264,44.701,44.6015,44.6513,144019.0
2018-03-26 12:00:00,53.87,53.96,53.84,53.95,60296.0,44.6513,44.7259,44.6264,44.7176,60296.0
2018-03-26 12:10:00,53.96,54.01,53.94,54.0,94151.0,44.7259,44.7673,44.7093,44.759,94151.0
2018-03-26 12:20:00,53.99,54.08,53.99,54.03,102513.0,44.7507,44.8253,44.7507,44.7839,102513.0
2018-03-26 12:30:00,54.04,54.09,54.01,54.02,155269.0,44.7922,44.8336,44.7673,44.7756,155269.0
2018-03-26 12:40:00,54.02,54.04,53.86,53.88,41234.0,44.7756,44.7922,44.643,44.6596,41234.0
2018-03-26 12:50:00,53.88,53.94,53.85,53.86,57049.0,44.6596,44.7093,44.6347,44.643,57049.0
2018-03-26 13:00:00,53.86,54.0,53.86,53.96,101736.0,44.643,44.759,44.643,44.7259,101736.0
2018-03-26 13:10:00,53.97,54.1,53.95,54.05,60104.0,44.7342,44.8419,44.7176,44.8005,60104.0
2018-03-26 13:20:00,54.06,54.08,53.99,54.03,86026.0,44.8088,44.8253,44.7507,44.7839,86026.0
2018-03-26 13:30:00,54.02,54.04,53.91,53.94,94444.0,44.7756,44.7922,44.6844,44.7093,94444.0
2018-03-26 13:40:00,53.95,54.0,53.87,53.97,75481.0,44.7176,44.759,44.6513,44.7342,75481.0
2018-03-26 13:50:00,53.97,54.01,53.91,54.01,48424.0,44.7342,44.7673,44.6844,44.7673,48424.0
2018-03-26 14:00:00,54.01,54.15,54.01,54.09,103563.0,44.7673,44.8834,44.7673,44.8336,103563.0
2018-03-26 14:10:00,54.1,54.19,54.09,54.19,146743.0,44.8419,44.9165,44.8336,44.9165,146743.0
2018-03-26 14:20:00,54.19,54.23,54.06,54.11,114872.0,44.9165,44.9497,44.8088,44.8502,114872.0
2018-03-26 14:30:00,54.12,54.18,54.07,54.12,134895.0,44.8585,44.9082,44.8171,44.8585,134895.0
2018-03-26 14:40:00,54.12,54.18,54.08,54.1,79811.0,44.8585,44.9082,44.8253,44.8419,79811.0
2018-03-26 14:50:00,54.1,54.26,54.07,54.21,106663.0,44.8419,44.9745,44.8171,44.9331,106663.0
2018-03-26 15:00:00,54.22,54.34,54.19,54.34,101846.0,44.9414,45.0409,44.9165,45.0409,101846.0
2018-03-26 15:10:00,54.33,54.42,54.3,54.41,177187.0,45.0326,45.1072,45.0077,45.0989,177187.0
2018-03-26 15:20:00,54.41,54.43,54.32,54.35,128566.0,45.0989,45.1154,45.0243,45.0491,128566.0
2018-03-26 15:30:00,54.35,54.38,54.25,54.3,271499.0,45.0491,45.074,44.9663,45.0077,271499.0
2018-03-26 15:40:00,54.29,54.3,54.25,54.28,340815.0,44.9994,45.0077,44.9663,44.9911,340815.0
2018-03-26 15:50:00,54.27,54.28,54.15,54.21,741456.0,44.9828,44.9911,44.8834,44.9331,741456.0
2018-03-27 09:30:00,54.37,54.5,54.14,54.4,149779.0,45.0657,45.1735,44.8751,45.0906,149779.0
2018-03-27 09:40:00,54.39,54.39,54.25,54.25,123926.0,45.0823,45.0823,44.9663,44.9663,123926.0
2018-03-27 09:50:00,54.25,54.37,54.02,54.37,209138.0,44.9663,45.0657,44.7756,45.0657,209138.0
2018-03-27 10:00:00,54.36,54.54,54.34,54.47,183660.0,45.0574,45.2066,45.0409,45.1486,183660.0
2018-03-27 10:10:00,54.46,54.48,54.27,54.41,119844.0,45.1403,45.1569,44.9828,45.0989,119844.0
2018-03-27 10:20:00,54.41,54.61,54.41,54.56,87459.0,45.0989,45.2646,45.0989,45.2232,87459.0
2018-03-27 10:30:00,54.56,54.57,54.41,54.5,63545.0,45.2232,45.2315,45.0989,45.1735,63545.0
2018-03-27 10:40:00,54.51,54.6,54.46,54.49,57938.0,45.1818,45.2564,45.1403,45.1652,57938.0
2018-03-27 10:50:00,54.49,54.5,54.32,54.34,67357.0,45.1652,45.1735,45.0243,45.0409,67357.0
2018-03-27 11:00:00,54.34,54.37,54.23,54.31,85033.0,45.0409,45.0657,44.9497,45.016,85033.0
2018-03-27 11:10:00,54.32,54.43,54.29,54.43,57098.0,45.0243,45.1154,44.9994,45.1154,57098.0
2018-03-27 11:20:00,54.42,54.5,54.41,54.45,99429.0,45.1072,45.1735,45.0989,45.132,99429.0
2018-03-27 11:30:00,54.45,54.56,54.41,54.56,54054.0,45.132,45.2232,45.0989,45.2232,54054.0
2018-03-27 11:40:00,54.55,54.78,54.53,54.76,156454.0,45.2149,45.4056,45.1983,45.389,156454.0
2018-03-27 11:50:00,54.75,54.79,54.66,54.67,87044.0,45.3807,45.4138,45.3061,45.3144,87044.0
2018-03-27 12:00:00,54.67,54.78,54.6,54.71,123204.0,45.3144,45.4056,45.2564,45.3475,123204.0
2018-03-27 12:10:00,54.71,54.87,54.7,54.84,60581.0,45.3475,45.4802,45.3392,45.4553,60581.0
2018-03-27 12:20:00,54.85,54.91,54.81,54.84,99757.0,45.4636,45.5133,45.4304,45.4553,99757.0
2018-03-27 12:30:00,54.83,54.83,54.71,54.74,47037.0,45.447,45.447,45.3475,45.3724,47037.0
2018-03-27 12:40:00,54.74,54.81,54.69,54.7,63775.0,45.3724,45.4304,45.331,45.3392,63775.0
2018-03-27 12:50:00,54.69,54.83,54.65,54.83,77870.0,45.331,45.447,45.2978,45.447,77870.0
2018-03-27 13:00:00,54.83,54.95,54.82,54.84,323098.0,45.447,45.5465,45.4387,45.4553,323098.0
2018-03-27 13:10:00,54.85,54.98,54.8,54.95,131515.0,45.4636,45.5713,45.4221,45.5465,131515.0
2018-03-27 13:20:00,54.95,54.96,54.78,54.8,91195.0,45.5465,45.5548,45.4056,45.4221,91195.0
2018-03-27 13:30:00,54.8,54.82,54.69,54.73,74928.0,45.4221,45.4387,45.331,45.3641,74928.0
2018-03-27 13:40:00,54.73,54.78,54.66,54.67,55672.0,45.3641,45.4056,45.3061,45.3144,55672.0
2018-03-27 13:50:00,54.66,54.69,54.55,54.68,84944.0,45.3061,45.331,45.2149,45.3227,84944.0
2018-03-27 14:00:00,54.68,54.69,54.49,54.55,83156.0,45.3227,45.331,45.1652,45.2149,83156.0
2018-03-27 14:10:00,54.53,54.76,54.51,54.75,164512.0,45.1983,45.389,45.1818,45.3807,164512.0
2018-03-27 14:20:00,54.75,54.77,54.5,54.52,143531.0,45.3807,45.3973,45.1735,45.19,143531.0
2018-03-27 14:30:00,54.51,54.68,54.51,54.66,104942.0,45.1818,45.3227,45.1818,45.3061,104942.0
2018-03-27 14:40:00,54.66,54.72,54.46,54.47,67829.0,45.3061,45.3558,45.1403,45.1486,67829.0
2018-03-27 14:50:00,54.47,54.52,54.3,54.3,103596.0,45.1486,45.19,45.0077,45.0077,103596.0
2018-03-27 15:00:00,54.3,54.32,53.88,54.04,182441.0,45.0077,45.0243,44.6596,44.7922,182441.0
2018-03-27 15:10:00,54.05,54.2,53.98,54.05,361801.0,44.8005,44.9248,44.7425,44.8005,361801.0
2018-03-27 15:20:00,54.05,54.11,53.8,53.81,148177.0,44.8005,44.8502,44.5933,44.6015,148177.0
2018-03-27 15:30:00,53.8,53.86,53.57,53.83,258899.0,44.5933,44.643,44.4026,44.6181,258899.0
2018-03-27 15:40:00,53.83,53.84,53.45,53.5,348932.0,44.6181,44.6264,44.3032,44.3446,348932.0
2018-03-27 15:50:00,53.5,53.85,53.49,53.79,738995.0,44.3446,44.6347,44.3363,44.585,738995.0
2018-03-28 09:30:00,53.76,54.09,53.68,53.77,118435.0,44.5601,44.8336,44.4938,44.5684,118435.0
2018-03-28 09:40:00,53.77,53.97,53.67,53.97,68859.0,44.5684,44.7342,44.4855,44.7342,68859.0
2018-03-28 09:50:00,53.97,54.09,53.86,54.06,169913.0,44.7342,44.8336,44.643,44.8088,169913.0
2018-03-28 10:00:00,54.05,54.33,54.05,54.12,236146.0,44.8005,45.0326,44.8005,44.8585,236146.0
2018-03-28 10:10:00,54.11,54.11,53.85,53.86,69009.0,44.8502,44.8502,44.6347,44.643,69009.0
2018-03-28 10:20:00,53.87,53.94,53.67,53.74,98667.0,44.6513,44.7093,44.4855,44.5435,98667.0
2018-03-28 10:30:00,53.76,53.78,53.56,53.63,170468.0,44.5601,44.5767,44.3943,44.4524,170468.0
2018-03-28 10:40:00,53.63,53.66,53.48,53.6,186250.0,44.4524,44.4772,44.328,44.4275,186250.0
2018-03-28 10:50:00,53.6,53.79,53.53,53.75,98909.0,44.4275,44.585,44.3695,44.5518,98909.0
2018-03-28 11:00:00,53.76,54.1,53.76,54.04,86863.0,44.5601,44.8419,44.5601,44.7922,86863.0
2018-03-28 11:10:00,54.05,54.11,53.86,54.09,116586.0,44.8005,44.8502,44.643,44.8336,116586.0
2018-03-28 11:20:00,54.06,54.09,53.88,53.98,107373.0,44.8088,44.8336,44.6596,44.7425,107373.0
2018-03-28 11:30:00,53.99,54.18,53.88,54.17,77051.0,44.7507,44.9082,44.6596,44.8999,77051.0
2018-03-28 11:40:00,54.17,54.28,54.13,54.21,105531.0,44.8999,44.9911,44.8668,44.9331,105531.0
2018-03-28 11:50:00,54.22,54.43,54.19,54.27,91959.0,44.9414,45.1154,44.9165,44.9828,91959.0
2018-03-28 12:00:00,54.28,54.39,54.23,54.37,122304.0,44.9911,45.0823,44.9497,45.0657,122304.0
2018-03-28 12:10:00,54.37,54.68,54.37,54.67,151841.0,45.0657,45.3227,45.0657,45.3144,151841.0
2018-03-28 12:20:00,54.67,54.73,54.57,54.61,307656.0,45.3144,45.3641,45.2315,45.2646,307656.0
2018-03-28 12:30:00,54.61,54.61,54.4,54.48,126865.0,45.2646,45.2646,45.0906,45.1569,126865.0
2018-03-28 12:40:00,54.48,54.67,54.47,54.47,94409.0,45.1569,45.3144,45.1486,45.1486,94409.0
2018-03-28 12:50:00,54.46,54.49,54.32,54.32,78693.0,45.1403,45.1652,45.0243,45.0243,78693.0
2018-03-28 13:00:00,54.32,54.55,54.26,54.55,102187.0,45.0243,45.2149,44.9745,45.2149,102187.0
2018-03-28 13:10:00,54.55,54.59,54.4,54.45,72867.0,45.2149,45.2481,45.0906,45.132,72867.0
2018-03-28 13:20:00,54.46,54.68,54.44,54.64,57425.0,45.1403,45.3227,45.1237,45.2895,57425.0
2018-03-28 13:30:00,54.65,54.69,54.52,54.67,165957.0,45.2978,45.331,45.19,45.3144,165957.0
2018-03-28 13:40:00,54.66,54.92,54.59,54.82,148965.0,45.3061,45.5216,45.2481,45.4387,148965.0
2018-03-28 13:50:00,54.8,54.8,54.7,54.79,90619.0,45.4221,45.4221,45.3392,45.4138,90619.0
2018-03-28 14:00:00,54.8,54.87,54.65,54.74,291571.0,45.4221,45.4802,45.2978,45.3724,291571.0
2018-03-28 14:10:00,54.74,54.85,54.69,54.84,193823.0,45.3724,45.4636,45.331,45.4553,193823.0
2018-03-28 14:20:00,54.85,54.9,54.75,54.82,203158.0,45.4636,45.505,45.3807,45.4387,203158.0
2018-03-28 14:30:00,54.81,54.96,54.76,54.96,169499.0,45.4304,45.5548,45.389,45.5548,169499.0
2018-03-28 14:40:00,54.96,55.0,54.74,54.84,127185.0,45.5548,45.5879,45.3724,45.4553,127185.0
2018-03-28 14:50:00,54.84,54.9,54.76,54.81,79648.0,45.4553,45.505,45.389,45.4304,79648.0
2018-03-28 15:00:00,54.81,54.83,54.43,54.48,138254.0,45.4304,45.447,45.1154,45.1569,138254.0
2018-03-28 15:10:00,54.48,54.75,54.48,54.69,126759.0,45.1569,45.3807,45.1569,45.331,126759.0
2018-03-28 15:20:00,54.71,54.74,54.57,54.7,103886.0,45.3475,45.3724,45.2315,45.3392,103886.0
2018-03-28 15:30:00,54.68,54.87,54.61,54.84,179321.0,45.3227,45.4802,45.2646,45.4553,179321.0
2018-03-28 15:40:00,54.84,54.87,54.66,54.74,169450.0,45.4553,45.4802,45.3061,45.3724,169450.0
2018-03-28 15:50:00,54.74,54.79,54.5,54.51,675261.0,45.3724,45.4138,45.1735,45.1818,675261.0
2018-03-29 09:30:00,54.57,54.78,54.49,54.63,247403.0,45.2315,45.4056,45.1652,45.2812,247403.0
2018-03-29 09:40:00,54.62,54.66,54.31,54.41,61258.0,45.2729,45.3061,45.016,45.0989,61258.0
2018-03-29 09:50:00,54.41,54.45,54.28,54.42,76833.0,45.0989,45.132,44.9911,45.1072,76833.0
2018-03-29 10:00:00,54.39,54.41,54.24,54.32,84175.0,45.0823,45.0989,44.958,45.0243,84175.0
2018-03-29 10:10:00,54.31,54.41,54.29,54.34,105541.0,45.016,45.0989,44.9994,45.0409,105541.0
2018-03-29 10:20:00,54.34,54.36,54.23,54.23,99306.0,45.0409,45.0574,44.9497,44.9497,99306.0
2018-03-29 10:30:00,54.24,54.29,54.17,54.24,87098.0,44.958,44.9994,44.8999,44.958,87098.0
2018-03-29 10:40:00,54.23,54.32,54.2,54.28,114147.0,44.9497,45.0243,44.9248,44.9911,114147.0
2018-03-29 10:50:00,54.28,54.34,54.24,54.34,77523.0,44.9911,45.0409,44.958,45.0409,77523.0
2018-03-29 11:00:00,54.34,54.51,54.31,54.48,140721.0,45.0409,45.1818,45.016,45.1569,140721.0
2018-03-29 11:10:00,54.47,54.56,54.46,54.47,70843.0,45.1486,45.2232,45.1403,45.1486,70843.0
2018-03-29 11:20:00,54.45,54.46,54.31,54.35,68183.0,45.132,45.1403,45.016,45.0491,68183.0
2018-03-29 11:30:00,54.35,54.36,54.26,54.32,39330.0,45.0491,45.0574,44.9745,45.0243,39330.0
2018-03-29 11:40:00,54.32,54.42,54.3,54.41,35692.0,45.0243,45.1072,45.0077,45.0989,35692.0
2018-03-29 11:50:00,54.41,54.46,54.36,54.41,135797.0,45.0989,45.1403,45.0574,45.0989,135797.0
2018-03-29 12:00:00,54.41,54.43,54.22,54.25,53913.0,45.0989,45.1154,44.9414,44.9663,53913.0
2018-03-29 12:10:00,54.24,54.37,54.23,54.35,40531.0,44.958,45.0657,44.9497,45.0491,40531.0
2018-03-29 12:20:00,54.34,54.39,54.27,54.37,40454.0,45.0409,45.0823,44.9828,45.0657,40454.0
2018-03-29 12:30:00,54.38,54.39,54.29,54.31,36892.0,45.074,45.0823,44.9994,45.016,36892.0
2018-03-29 12:40:00,54.32,54.32,54.24,54.25,64555.0,45.0243,45.0243,44.958,44.9663,64555.0
2018-03-29 12:50:00,54.26,54.28,54.19,54.2,60593.0,44.9745,44.9911,44.9165,44.9248,60593.0
2018-03-29 13:00:00,54.21,54.25,54.18,54.19,36031.0,44.9331,44.9663,44.9082,44.9165,36031.0
2018-03-29 13:10:00,54.19,54.22,54.12,54.21,66883.0,44.9165,44.9414,44.8585,44.9331,66883.0
2018-03-29 13:20:00,54.21,54.25,54.2,54.23,26440.0,44.9331,44.9663,44.9248,44.9497,26440.0
2018-03-29 13:30:00,54.23,54.25,54.2,54.21,34194.0,44.9497,44.9663,44.9248,44.9331,34194.0
2018-03-29 13:40:00,54.21,54.25,54.19,54.25,68960.0,44.9331,44.9663,44.9165,44.9663,68960.0
2018-03-29 13:50:00,54.25,54.34,54.22,54.23,61846.0,44.9663,45.0409,44.9414,44.9497,61846.0
2018-03-29 14:00:00,54.23,54.31,54.2,54.3,47344.0,44.9497,45.016,44.9248,45.0077,47344.0
2018-03-29 14:10:00,54.3,54.4,54.3,54.37,47818.0,45.0077,45.0906,45.0077,45.0657,47818.0
2018-03-29 14:20:00,54.37,54.4,54.29,54.37,48137.0,45.0657,45.0906,44.9994,45.0657,48137.0
2018-03-29 14:30:00,54.37,54.45,54.35,54.37,126377.0,45.0657,45.132,45.0491,45.0657,126377.0
2018-03-29 14:40:00,54.38,54.52,54.38,54.5,46243.0,45.074,45.19,45.074,45.1735,46243.0
2018-03-29 14:50:00,54.5,54.52,54.42,54.42,50740.0,45.1735,45.19,45.1072,45.1072,50740.0
2018-03-29 15:00:00,54.42,54.6,54.39,54.58,58614.0,45.1072,45.2564,45.0823,45.2398,58614.0
2018-03-29 15:10:00,54.58,54.64,54.51,54.52,66235.0,45.2398,45.2895,45.1818,45.19,66235.0
2018-03-29 15:20:00,54.53,54.57,54.45,54.49,79699.0,45.1983,45.2315,45.132,45.1652,79699.0
2018-03-29 15:30:00,54.48,54.52,54.39,54.51,213068.0,45.1569,45.19,45.0823,45.1818,213068.0
2018-03-29 15:40:00,54.51,54.67,54.5,54.65,180139.0,45.1818,45.3144,45.1735,45.2978,180139.0
2018-03-29 15:50:00,54.66,54.68,54.42,54.42,381637.0,45.3061,45.3227,45.1072,45.1072,381637.0
2018-04-02 09:30:00,54.23,54.39,54.09,54.19,84699.0,44.9497,45.0823,44.8336,44.9165,84699.0
2018-04-02 09:40:00,54.2,54.38,54.17,54.24,42835.0,44.9248,45.074,44.8999,44.958,42835.0
2018-04-02 09:50:00,54.22,54.26,54.1,54.11,163766.0,44.9414,44.9745,44.8419,44.8502,163766.0
2018-04-02 10:00:00,54.11,54.12,53.93,53.98,85925.0,44.8502,44.8585,44.701,44.7425,85925.0
2018-04-02 10:10:00,53.99,54.01,53.85,53.94,57417.0,44.7507,44.7673,44.6347,44.7093,57417.0
2018-04-02 10:20:00,53.95,53.97,53.74,53.78,96221.0,44.7176,44.7342,44.5435,44.5767,96221.0
2018-04-02 10:30:00,53.78,53.78,53.57,53.68,61763.0,44.5767,44.5767,44.4026,44.4938,61763.0
2018-04-02 10:40:00,53.68,53.68,53.47,53.51,52959.0,44.4938,44.4938,44.3197,44.3529,52959.0
2018-04-02 10:50:00,53.51,53.53,53.36,53.37,62075.0,44.3529,44.3695,44.2286,44.2368,62075.0
2018-04-02 11:00:00,53.36,53.38,53.17,53.26,123456.0,44.2286,44.2451,44.0711,44.1457,123456.0
2018-04-02 11:10:00,53.27,53.29,53.1,53.23,138562.0,44.154,44.1705,44.0131,44.1208,138562.0
2018-04-02 11:20:00,53.23,53.33,53.16,53.31,122201.0,44.1208,44.2037,44.0628,44.1871,122201.0
2018-04-02 11:30:00,53.32,53.48,53.08,53.18,485013.0,44.1954,44.328,43.9965,44.0794,485013.0
2018-04-02 11:40:00,53.18,53.37,53.05,53.24,367059.0,44.0794,44.2368,43.9716,44.1291,367059.0
2018-04-02 11:50:00,53.24,53.24,53.02,53.05,66345.0,44.1291,44.1291,43.9467,43.9716,66345.0
2018-04-02 12:00:00,53.04,53.08,52.88,52.92,97557.0,43.9633,43.9965,43.8307,43.8639,97557.0
2018-04-02 12:10:00,52.92,53.01,52.83,52.98,83645.0,43.8639,43.9385,43.7893,43.9136,83645.0
2018-04-02 12:20:00,52.98,53.08,52.93,52.94,94969.0,43.9136,43.9965,43.8721,43.8804,94969.0
2018-04-02 12:30:00,52.95,53.11,52.94,53.08,108489.0,43.8887,44.0213,43.8804,43.9965,108489.0
2018-04-02 12:40:00,53.07,53.13,53.0,53.07,305229.0,43.9882,44.0379,43.9302,43.9882,305229.0
2018-04-02 12:50:00,53.08,53.1,52.95,52.95,92171.0,43.9965,44.0131,43.8887,43.8887,92171.0
2018-04-02 13:00:00,52.95,53.0,52.88,52.95,72621.0,43.8887,43.9302,43.8307,43.8887,72621.0
2018-04-02 13:10:00,52.95,53.03,52.93,52.95,61429.0,43.8887,43.955,43.8721,43.8887,61429.0
2018-04-02 13:20:00,52.96,52.97,52.83,52.83,140163.0,43.897,43.9053,43.7893,43.7893,140163.0
2018-04-02 13:30:00,52.84,52.98,52.84,52.92,94818.0,43.7975,43.9136,43.7975,43.8639,94818.0
2018-04-02 13:40:00,52.91,52.92,52.66,52.74,143201.0,43.8556,43.8639,43.6483,43.7147,143201.0
2018-04-02 13:50:00,52.75,52.77,52.61,52.64,84983.0,43.7229,43.7395,43.6069,43.6318,84983.0
2018-04-02 14:00:00,52.63,52.63,52.46,52.58,140227.0,43.6235,43.6235,43.4826,43.582,140227.0
2018-04-02 14:10:00,52.57,52.68,52.53,52.65,123188.0,43.5737,43.6649,43.5406,43.6401,123188.0
2018-04-02 14:20:00,52.64,52.75,52.55,52.59,102003.0,43.6318,43.7229,43.5572,43.5903,102003.0
2018-04-02 14:30:00,52.59,52.68,52.49,52.55,108908.0,43.5903,43.6649,43.5074,43.5572,108908.0
2018-04-02 14:40:00,52.55,52.56,52.42,52.56,139656.0,43.5572,43.5655,43.4494,43.5655,139656.0
2018-04-02 14:50:00,52.55,52.69,52.55,52.63,158612.0,43.5572,43.6732,43.5572,43.6235,158612.0
2018-04-02 15:00:00,52.63,52.69,52.55,52.6,148562.0,43.6235,43.6732,43.5572,43.5986,148562.0
2018-04-02 15:10:00,52.6,52.77,52.54,52.77,167905.0,43.5986,43.7395,43.5489,43.7395,167905.0
2018-04-02 15:20:00,52.77,52.8,52.56,52.59,135533.0,43.7395,43.7644,43.5655,43.5903,135533.0
2018-04-02 15:30:00,52.59,52.77,52.56,52.74,236808.0,43.5903,43.7395,43.5655,43.7147,236808.0
2018-04-02 15:40:00,52.73,53.03,52.7,52.97,332747.0,43.7064,43.955,43.6815,43.9053,332747.0
2018-04-02 15:50:00,52.98,53.19,52.96,53.11,872706.0,43.9136,44.0876,43.897,44.0213,872706.0
2018-04-03 09:30:00,53.21,53.54,53.04,53.52,198063.0,44.1042,44.3778,43.9633,44.3612,198063.0
2018-04-03 09:40:00,53.53,53.6,53.34,53.44,103866.0,44.3695,44.4275,44.212,44.2949,103866.0
2018-04-03 09:50:00,53.44,53.64,53.42,53.64,88217.0,44.2949,44.4606,44.2783,44.4606,88217.0
2018-04-03 10:00:00,53.63,53.63,53.4,53.44,93741.0,44.4524,44.4524,44.2617,44.2949,93741.0
2018-04-03 10:10:00,53.45,53.45,53.22,53.32,186925.0,44.3032,44.3032,44.1125,44.1954,186925.0
2018-04-03 10:20:00,53.32,53.42,53.21,53.42,77107.0,44.1954,44.2783,44.1042,44.2783,77107.0
2018-04-03 10:30:00,53.41,53.42,53.32,53.38,64160.0,44.27,44.2783,44.1954,44.2451,64160.0
2018-04-03 10:40:00,53.38,53.58,53.38,53.56,141846.0,44.2451,44.4109,44.2451,44.3943,141846.0
2018-04-03 10:50:00,53.55,53.59,53.47,53.59,192081.0,44.386,44.4192,44.3197,44.4192,192081.0
2018-04-03 11:00:00,53.59,53.71,53.57,53.68,60353.0,44.4192,44.5187,44.4026,44.4938,60353.0
2018-04-03 11:10:00,53.68,53.69,53.51,53.6,51315.0,44.4938,44.5021,44.3529,44.4275,51315.0
2018-04-03 11:20:00,53.6,53.65,53.52,53.54,70087.0,44.4275,44.4689,44.3612,44.3778,70087.0
2018-04-03 11:30:00,53.55,53.56,53.39,53.42,69298.0,44.386,44.3943,44.2534,44.2783,69298.0
2018-04-03 11:40:00,53.43,53.6,53.4,53.52,53520.0,44.2866,44.4275,44.2617,44.3612,53520.0
2018-04-03 11:50:00,53.51,53.53,53.44,53.45,85210.0,44.3529,44.3695,44.2949,44.3032,85210.0
2018-04-03 12:00:00,53.45,53.59,53.45,53.55,55726.0,44.3032,44.4192,44.3032,44.386,55726.0
2018-04-03 12:10:00,53.55,53.6,53.5,53.54,108360.0,44.386,44.4275,44.3446,44.3778,108360.0
2018-04-03 12:20:00,53.55,53.57,53.45,53.54,95588.0,44.386,44.4026,44.3032,44.3778,95588.0
2018-04-03 12:30:00,53.54,53.59,53.52,53.57,66874.0,44.3778,44.4192,44.3612,44.4026,66874.0
2018-04-03 12:40:00,53.57,53.67,53.49,53.53,64622.0,44.4026,44.4855,44.3363,44.3695,64622.0
2018-04-03 12:50:00,53.52,53.55,53.49,53.52,71015.0,44.3612,44.386,44.3363,44.3612,71015.0
2018-04-03 13:00:00,53.52,53.53,53.39,53.39,115600.0,44.3612,44.3695,44.2534,44.2534,115600.0
2018-04-03 13:10:00,53.39,53.43,53.31,53.36,45212.0,44.2534,44.2866,44.1871,44.2286,45212.0
2018-04-03 13:20:00,53.36,53.54,53.34,53.48,59084.0,44.2286,44.3778,44.212,44.328,59084.0
2018-04-03 13:30:00,53.48,53.5,53.37,53.38,29165.0,44.328,44.3446,44.2368,44.2451,29165.0
2018-04-03 13:40:00,53.38,53.44,53.33,53.35,34371.0,44.2451,44.2949,44.2037,44.2203,34371.0
2018-04-03 13:50:00,53.36,53.45,53.34,53.43,40080.0,44.2286,44.3032,44.212,44.2866,40080.0
2018-04-03 14:00:00,53.45,53.47,53.28,53.33,52623.0,44.3032,44.3197,44.1622,44.2037,52623.0
2018-04-03 14:10:00,53.33,53.33,53.22,53.28,52595.0,44.2037,44.2037,44.1125,44.1622,52595.0
2018-04-03 14:20:00,53.27,53.33,53.21,53.25,67943.0,44.154,44.2037,44.1042,44.1374,67943.0
2018-04-03 14:30:00,53.25,53.25,53.08,53.13,88411.0,44.1374,44.1374,43.9965,44.0379,88411.0
2018-04-03 14:40:00,53.13,53.35,53.01,53.32,164851.0,44.0379,44.2203,43.9385,44.1954,164851.0
2018-04-03 14:50:00,53.3,53.41,53.22,53.37,97697.0,44.1788,44.27,44.1125,44.2368,97697.0
2018-04-03 15:00:00,53.36,53.8,53.34,53.77,130224.0,44.2286,44.5933,44.212,44.5684,130224.0
2018-04-03 15:10:00,53.77,53.84,53.59,53.61,175737.0,44.5684,44.6264,44.4192,44.4358,175737.0
2018-04-03 15:20:00,53.61,53.82,53.59,53.82,122411.0,44.4358,44.6098,44.4192,44.6098,122411.0
2018-04-03 15:30:00,53.82,53.83,53.59,53.68,176251.0,44.6098,44.6181,44.4192,44.4938,176251.0
2018-04-03 15:40:00,53.69,53.76,53.6,53.64,407902.0,44.5021,44.5601,44.4275,44.4606,407902.0
2018-04-03 15:50:00,53.63,53.74,53.61,53.72,577422.0,44.4524,44.5435,44.4358,44.527,577422.0
2018-04-04 09:30:00,53.03,53.08,52.75,52.85,230287.0,43.955,43.9965,43.7229,43.8058,230287.0
2018-04-04 09:40:00,52.85,53.09,52.75,52.83,117251.0,43.8058,44.0048,43.7229,43.7893,117251.0
2018-04-04 09:50:00,52.83,53.15,52.79,53.15,152156.0,43.7893,44.0545,43.7561,44.0545,152156.0
2018-04-04 10:00:00,53.14,53.2,52.95,53.13,93551.0,44.0462,44.0959,43.8887,44.0379,93551.0
2018-04-04 10:10:00,53.13,53.32,53.08,53.16,129618.0,44.0379,44.1954,43.9965,44.0628,129618.0
2018-04-04 10:20:00,53.16,53.21,52.99,53.02,136874.0,44.0628,44.1042,43.9219,43.9467,136874.0
2018-04-04 10:30:00,53.03,53.06,52.89,52.98,120712.0,43.955,43.9799,43.839,43.9136,120712.0
2018-04-04 10:40:00,52.99,53.23,52.94,53.23,93363.0,43.9219,44.1208,43.8804,44.1208,93363.0
2018-04-04 10:50:00,53.23,53.34,53.09,53.18,79304.0,44.1208,44.212,44.0048,44.0794,79304.0
2018-04-04 11:00:00,53.18,53.26,53.0,53.03,68954.0,44.0794,44.1457,43.9302,43.955,68954.0
2018-04-04 11:10:00,53.03,53.31,53.03,53.24,50833.0,43.955,44.1871,43.955,44.1291,50833.0
2018-04-04 11:20:00,53.26,53.38,53.25,53.33,63592.0,44.1457,44.2451,44.1374,44.2037,63592.0
2018-04-04 11:30:00,53.33,53.43,53.21,53.21,65761.0,44.2037,44.2866,44.1042,44.1042,65761.0
2018-04-04 11:40:00,53.21,53.32,53.18,53.27,64104.0,44.1042,44.1954,44.0794,44.154,64104.0
2018-04-04 11:50:00,53.27,53.32,53.14,53.31,52613.0,44.154,44.1954,44.0462,44.1871,52613.0
2018-04-04 12:00:00,53.34,53.43,53.27,53.41,39450.0,44.212,44.2866,44.154,44.27,39450.0
2018-04-04 12:10:00,53.42,53.49,53.36,53.38,64101.0,44.2783,44.3363,44.2286,44.2451,64101.0
2018-04-04 12:20:00,53.37,53.52,53.34,53.42,73649.0,44.2368,44.3612,44.212,44.2783,73649.0
2018-04-04 12:30:00,53.43,53.57,53.33,53.51,46788.0,44.2866,44.4026,44.2037,44.3529,46788.0
2018-04-04 12:40:00,53.51,53.62,53.45,53.61,57086.0,44.3529,44.4441,44.3032,44.4358,57086.0
2018-04-04 12:50:00,53.6,53.76,53.57,53.69,84394.0,44.4275,44.5601,44.4026,44.5021,84394.0
2018-04-04 13:00:00,53.69,53.76,53.54,53.56,120431.0,44.5021,44.5601,44.3778,44.3943,120431.0
2018-04-04 13:10:00,53.56,53.57,53.44,53.45,46309.0,44.3943,44.4026,44.2949,44.3032,46309.0
2018-04-04 13:20:00,53.46,53.57,53.39,53.5,62747.0,44.3114,44.4026,44.2534,44.3446,62747.0
2018-04-04 13:30:00,53.49,53.67,53.44,53.62,64569.0,44.3363,44.4855,44.2949,44.4441,64569.0
2018-04-04 13:40:00,53.63,53.66,53.54,53.55,55310.0,44.4524,44.4772,44.3778,44.386,55310.0
2018-04-04 13:50:00,53.54,53.6,53.48,53.6,54663.0,44.3778,44.4275,44.328,44.4275,54663.0
2018-04-04 14:00:00,53.61,53.74,53.57,53.74,82898.0,44.4358,44.5435,44.4026,44.5435,82898.0
2018-04-04 14:10:00,53.75,53.86,53.71,53.83,92363.0,44.5518,44.643,44.5187,44.6181,92363.0
2018-04-04 14:20:00,53.82,53.99,53.82,53.98,77539.0,44.6098,44.7507,44.6098,44.7425,77539.0
2018-04-04 14:30:00,53.99,54.0,53.84,53.85,72363.0,44.7507,44.759,44.6264,44.6347,72363.0
2018-04-04 14:40:00,53.84,54.08,53.81,54.03,83308.0,44.6264,44.8253,44.6015,44.7839,83308.0
2018-04-04 14:50:00,54.03,54.09,53.9,54.0,51252.0,44.7839,44.8336,44.6761,44.759,51252.0
2018-04-04 15:00:00,53.99,54.06,53.97,54.05,55397.0,44.7507,44.8088,44.7342,44.8005,55397.0
2018-04-04 15:10:00,54.05,54.05,53.86,53.88,62488.0,44.8005,44.8005,44.643,44.6596,62488.0
2018-04-04 15:20:00,53.88,54.07,53.88,54.05,99639.0,44.6596,44.8171,44.6596,44.8005,99639.0
2018-04-04 15:30:00,54.04,54.13,54.03,54.12,122666.0,44.7922,44.8668,44.7839,44.8585,122666.0
2018-04-04 15:40:00,54.12,54.26,54.07,54.25,237299.0,44.8585,44.9745,44.8171,44.9663,237299.0
2018-04-04 15:50:00,54.25,54.3,54.21,54.22,477389.0,44.9663,45.0077,44.9331,44.9414,477389.0
2018-04-05 09:30:00,54.43,54.53,54.28,54.47,190115.0,45.1154,45.1983,44.9911,45.1486,190115.0
2018-04-05 09:40:00,54.47,54.48,54.23,54.3,77377.0,45.1486,45.1569,44.9497,45.0077,77377.0
2018-04-05 09:50:00,54.32,54.47,54.28,54.44,122844.0,45.0243,45.1486,44.9911,45.1237,122844.0
2018-04-05 10:00:00,54.44,54.48,54.33,54.34,97746.0,45.1237,45.1569,45.0326,45.0409,97746.0
2018-04-05 10:10:00,54.35,54.44,54.27,54.33,63017.0,45.0491,45.1237,44.9828,45.0326,63017.0
2018-04-05 10:20:00,54.33,54.33,54.23,54.3,38374.0,45.0326,45.0326,44.9497,45.0077,38374.0
2018-04-05 10:30:00,54.3,54.36,54.21,54.29,63551.0,45.0077,45.0574,44.9331,44.9994,63551.0
2018-04-05 10:40:00,54.29,54.29,54.14,54.21,96472.0,44.9994,44.9994,44.8751,44.9331,96472.0
2018-04-05 10:50:00,54.21,54.37,54.2,54.28,60350.0,44.9331,45.0657,44.9248,44.9911,60350.0
2018-04-05 11:00:00,54.28,54.47,54.26,54.42,59818.0,44.9911,45.1486,44.9745,45.1072,59818.0
2018-04-05 11:10:00,54.42,54.47,54.37,54.44,64413.0,45.1072,45.1486,45.0657,45.1237,64413.0
2018-04-05 11:20:00,54.44,54.57,54.44,54.51,71108.0,45.1237,45.2315,45.1237,45.1818,71108.0
2018-04-05 11:30:00,54.51,54.59,54.5,54.54,51438.0,45.1818,45.2481,45.1735,45.2066,51438.0
2018-04-05 11:40:00,54.54,54.57,54.48,54.51,40260.0,45.2066,45.2315,45.1569,45.1818,40260.0
2018-04-05 11:50:00,54.51,54.63,54.48,54.61,62425.0,45.1818,45.2812,45.1569,45.2646,62425.0
2018-04-05 12:00:00,54.62,54.65,54.59,54.65,35038.0,45.2729,45.2978,45.2481,45.2978,35038.0
2018-04-05 12:10:00,54.65,54.67,54.48,54.52,48423.0,45.2978,45.3144,45.1569,45.19,48423.0
2018-04-05 12:20:00,54.53,54.56,54.51,54.56,49358.0,45.1983,45.2232,45.1818,45.2232,49358.0
2018-04-05 12:30:00,54.56,54.58,54.43,54.5,62781.0,45.2232,45.2398,45.1154,45.1735,62781.0
2018-04-05 12:40:00,54.5,54.53,54.39,54.48,37934.0,45.1735,45.1983,45.0823,45.1569,37934.0
2018-04-05 12:50:00,54.48,54.57,54.47,54.52,40273.0,45.1569,45.2315,45.1486,45.19,40273.0
2018-04-05 13:00:00,54.53,54.59,54.52,54.55,54095.0,45.1983,45.2481,45.19,45.2149,54095.0
2018-04-05 13:10:00,54.55,54.55,54.45,54.46,65538.0,45.2149,45.2149,45.132,45.1403,65538.0
2018-04-05 13:20:00,54.45,54.46,54.35,54.38,56154.0,45.132,45.1403,45.0491,45.074,56154.0
2018-04-05 13:30:00,54.37,54.42,54.34,54.36,83319.0,45.0657,45.1072,45.0409,45.0574,83319.0
2018-04-05 13:40:00,54.36,54.36,54.27,54.33,260912.0,45.0574,45.0574,44.9828,45.0326,260912.0
2018-04-05 13:50:00,54.34,54.44,54.32,54.4,49660.0,45.0409,45.1237,45.0243,45.0906,49660.0
2018-04-05 14:00:00,54.41,54.46,54.32,54.34,46497.0,45.0989,45.1403,45.0243,45.0409,46497.0
2018-04-05 14:10:00,54.34,54.48,54.34,54.47,51983.0,45.0409,45.1569,45.0409,45.1486,51983.0
2018-04-05 14:20:00,54.48,54.5,54.43,54.47,51573.0,45.1569,45.1735,45.1154,45.1486,51573.0
2018-04-05 14:30:00,54.47,54.61,54.46,54.57,54201.0,45.1486,45.2646,45.1403,45.2315,54201.0
2018-04-05 14:40:00,54.58,54.65,54.57,54.63,59660.0,45.2398,45.2978,45.2315,45.2812,59660.0
2018-04-05 14:50:00,54.62,54.7,54.61,54.69,53282.0,45.2729,45.3392,45.2646,45.331,53282.0
2018-04-05 15:00:00,54.69,54.73,54.6,54.71,137941.0,45.331,45.3641,45.2564,45.3475,137941.0
2018-04-05 15:10:00,54.71,54.76,54.67,54.7,106601.0,45.3475,45.389,45.3144,45.3392,106601.0
2018-04-05 15:20:00,54.7,54.72,54.67,54.69,70874.0,45.3392,45.3558,45.3144,45.331,70874.0
2018-04-05 15:30:00,54.69,54.7,54.58,54.6,208469.0,45.331,45.3392,45.2398,45.2564,208469.0
2018-04-05 15:40:00,54.6,54.71,54.58,54.62,215875.0,45.2564,45.3475,45.2398,45.2729,215875.0
2018-04-05 15:50:00,54.62,54.66,54.53,54.53,399280.0,45.2729,45.3061,45.1983,45.1983,399280.0
2018-04-06 09:30:00,54.14,54.33,54.01,54.31,103217.0,44.8751,45.0326,44.7673,45.016,103217.0
2018-04-06 09:40:00,54.3,54.4,54.24,54.34,69195.0,45.0077,45.0906,44.958,45.0409,69195.0
2018-04-06 09:50:00,54.34,54.47,54.33,54.46,83478.0,45.0409,45.1486,45.0326,45.1403,83478.0
2018-04-06 10:00:00,54.46,54.48,54.3,54.32,101302.0,45.1403,45.1569,45.0077,45.0243,101302.0
2018-04-06 10:10:00,54.32,54.32,54.18,54.27,92160.0,45.0243,45.0243,44.9082,44.9828,92160.0
2018-04-06 10:20:00,54.27,54.39,54.27,54.35,65175.0,44.9828,45.0823,44.9828,45.0491,65175.0
2018-04-06 10:30:00,54.35,54.39,54.23,54.23,80040.0,45.0491,45.0823,44.9497,44.9497,80040.0
2018-04-06 10:40:00,54.23,54.24,54.1,54.16,117365.0,44.9497,44.958,44.8419,44.8917,117365.0
2018-04-06 10:50:00,54.15,54.18,54.13,54.13,86326.0,44.8834,44.9082,44.8668,44.8668,86326.0
2018-04-06 11:00:00,54.13,54.14,54.03,54.08,117864.0,44.8668,44.8751,44.7839,44.8253,117864.0
2018-04-06 11:10:00,54.08,54.14,54.05,54.07,45200.0,44.8253,44.8751,44.8005,44.8171,45200.0
2018-04-06 11:20:00,54.08,54.17,54.07,54.12,82992.0,44.8253,44.8999,44.8171,44.8585,82992.0
2018-04-06 11:30:00,54.12,54.22,54.12,54.2,29248.0,44.8585,44.9414,44.8585,44.9248,29248.0
2018-04-06 11:40:00,54.19,54.23,54.16,54.18,77787.0,44.9165,44.9497,44.8917,44.9082,77787.0
2018-04-06 11:50:00,54.17,54.26,54.17,54.22,27352.0,44.8999,44.9745,44.8999,44.9414,27352.0
2018-04-06 12:00:00,54.21,54.23,54.13,54.19,31741.0,44.9331,44.9497,44.8668,44.9165,31741.0
2018-04-06 12:10:00,54.18,54.18,54.1,54.1,29384.0,44.9082,44.9082,44.8419,44.8419,29384.0
2018-04-06 12:20:00,54.1,54.13,54.05,54.06,131481.0,44.8419,44.8668,44.8005,44.8088,131481.0
2018-04-06 12:30:00,54.07,54.16,54.03,54.15,78028.0,44.8171,44.8917,44.7839,44.8834,78028.0
2018-04-06 12:40:00,54.15,54.22,54.12,54.12,69339.0,44.8834,44.9414,44.8585,44.8585,69339.0
2018-04-06 12:50:00,54.13,54.25,54.12,54.21,47926.0,44.8668,44.9663,44.8585,44.9331,47926.0
2018-04-06 13:00:00,54.21,54.21,54.1,54.1,78110.0,44.9331,44.9331,44.8419,44.8419,78110.0
2018-04-06 13:10:00,54.1,54.11,54.02,54.09,163230.0,44.8419,44.8502,44.7756,44.8336,163230.0
2018-04-06 13:20:00,54.08,54.17,54.02,54.15,34154.0,44.8253,44.8999,44.7756,44.8834,34154.0
2018-04-06 13:30:00,54.16,54.19,54.03,54.05,63107.0,44.8917,44.9165,44.7839,44.8005,63107.0
2018-04-06 13:40:00,54.06,54.09,54.01,54.05,117939.0,44.8088,44.8336,44.7673,44.8005,117939.0
2018-04-06 13:50:00,54.05,54.05,53.82,53.88,154304.0,44.8005,44.8005,44.6098,44.6596,154304.0
2018-04-06 14:00:00,53.86,53.88,53.65,53.72,151938.0,44.643,44.6596,44.4689,44.527,151938.0
2018-04-06 14:10:00,53.71,53.79,53.64,53.64,36387.0,44.5187,44.585,44.4606,44.4606,36387.0
2018-04-06 14:20:00,53.65,53.71,53.46,53.47,115409.0,44.4689,44.5187,44.3114,44.3197,115409.0
2018-04-06 14:30:00,53.46,53.51,53.28,53.3,69998.0,44.3114,44.3529,44.1622,44.1788,69998.0
2018-04-06 14:40:00,53.3,53.44,53.2,53.23,77355.0,44.1788,44.2949,44.0959,44.1208,77355.0
2018-04-06 14:50:00,53.21,53.27,53.09,53.15,137551.0,44.1042,44.154,44.0048,44.0545,137551.0
2018-04-06 15:00:00,53.16,53.27,53.12,53.26,94948.0,44.0628,44.154,44.0296,44.1457,94948.0
2018-04-06 15:10:00,53.25,53.4,53.23,53.27,75222.0,44.1374,44.2617,44.1208,44.154,75222.0
2018-04-06 15:20:00,53.28,53.38,53.27,53.31,139639.0,44.1622,44.2451,44.154,44.1871,139639.0
2018-04-06 15:30:00,53.3,53.47,53.25,53.46,140460.0,44.1788,44.3197,44.1374,44.3114,140460.0
2018-04-06 15:40:00,53.45,53.53,53.4,53.43,173491.0,44.3032,44.3695,44.2617,44.2866,173491.0
2018-04-06 15:50:00,53.43,53.97,53.43,53.6,754647.0,44.2866,44.7342,44.2866,44.4275,754647.0
2018-04-09 09:30:00,53.66,53.89,53.33,53.33,156732.0,44.4772,44.6679,44.2037,44.2037,156732.0
2018-04-09 09:40:00,53.33,53.51,53.3,53.32,65745.0,44.2037,44.3529,44.1788,44.1954,65745.0
2018-04-09 09:50:00,53.31,53.48,53.31,53.42,89228.0,44.1871,44.328,44.1871,44.2783,89228.0
2018-04-09 10:00:00,53.42,53.48,53.19,53.21,118951.0,44.2783,44.328,44.0876,44.1042,118951.0
2018-04-09 10:10:00,53.2,53.21,53.08,53.09,113291.0,44.0959,44.1042,43.9965,44.0048,113291.0
2018-04-09 10:20:00,53.09,53.43,53.08,53.38,100523.0,44.0048,44.2866,43.9965,44.2451,100523.0
2018-04-09 10:30:00,53.38,53.65,53.38,53.56,63315.0,44.2451,44.4689,44.2451,44.3943,63315.0
2018-04-09 10:40:00,53.56,53.7,53.52,53.62,104925.0,44.3943,44.5104,44.3612,44.4441,104925.0
2018-04-09 10:50:00,53.59,53.75,53.57,53.58,84220.0,44.4192,44.5518,44.4026,44.4109,84220.0
2018-04-09 11:00:00,53.58,53.66,53.52,53.6,72494.0,44.4109,44.4772,44.3612,44.4275,72494.0
2018-04-09 11:10:00,53.6,53.75,53.6,53.69,51657.0,44.4275,44.5518,44.4275,44.5021,51657.0
2018-04-09 11:20:00,53.68,53.77,53.66,53.67,64003.0,44.4938,44.5684,44.4772,44.4855,64003.0
2018-04-09 11:30:00,53.67,53.84,53.67,53.72,81790.0,44.4855,44.6264,44.4855,44.527,81790.0
2018-04-09 11:40:00,53.72,53.86,53.71,53.8,55955.0,44.527,44.643,44.5187,44.5933,55955.0
2018-04-09 11:50:00,53.8,53.81,53.62,53.75,57252.0,44.5933,44.6015,44.4441,44.5518,57252.0
2018-04-09 12:00:00,53.74,53.81,53.71,53.79,45944.0,44.5435,44.6015,44.5187,44.585,45944.0
2018-04-09 12:10:00,53.78,53.8,53.72,53.75,41751.0,44.5767,44.5933,44.527,44.5518,41751.0
2018-04-09 12:20:00,53.75,53.81,53.72,53.79,59105.0,44.5518,44.6015,44.527,44.585,59105.0
2018-04-09 12:30:00,53.78,53.8,53.71,53.72,63433.0,44.5767,44.5933,44.5187,44.527,63433.0
2018-04-09 12:40:00,53.72,53.78,53.69,53.76,37822.0,44.527,44.5767,44.5021,44.5601,37822.0
2018-04-09 12:50:00,53.76,53.83,53.76,53.8,34527.0,44.5601,44.6181,44.5601,44.5933,34527.0
2018-04-09 13:00:00,53.81,53.98,53.81,53.96,80714.0,44.6015,44.7425,44.6015,44.7259,80714.0
2018-04-09 13:10:00,53.96,53.98,53.92,53.96,42175.0,44.7259,44.7425,44.6927,44.7259,42175.0
2018-04-09 13:20:00,53.95,53.96,53.89,53.92,49461.0,44.7176,44.7259,44.6679,44.6927,49461.0
2018-04-09 13:30:00,53.92,53.96,53.92,53.96,55670.0,44.6927,44.7259,44.6927,44.7259,55670.0
2018-04-09 13:40:00,53.96,53.98,53.9,53.95,55250.0,44.7259,44.7425,44.6761,44.7176,55250.0
2018-04-09 13:50:00,53.95,54.09,53.94,54.05,52311.0,44.7176,44.8336,44.7093,44.8005,52311.0
2018-04-09 14:00:00,54.05,54.05,53.87,53.9,48963.0,44.8005,44.8005,44.6513,44.6761,48963.0
2018-04-09 14:10:00,53.91,53.95,53.86,53.94,111389.0,44.6844,44.7176,44.643,44.7093,111389.0
2018-04-09 14:20:00,53.95,53.95,53.79,53.79,57700.0,44.7176,44.7176,44.585,44.585,57700.0
2018-04-09 14:30:00,53.79,53.85,53.74,53.83,82673.0,44.585,44.6347,44.5435,44.6181,82673.0
2018-04-09 14:40:00,53.84,53.84,53.67,53.75,107812.0,44.6264,44.6264,44.4855,44.5518,107812.0
2018-04-09 14:50:00,53.75,53.9,53.75,53.9,79034.0,44.5518,44.6761,44.5518,44.6761,79034.0
2018-04-09 15:00:00,53.89,53.95,53.82,53.9,94334.0,44.6679,44.7176,44.6098,44.6761,94334.0
2018-04-09 15:10:00,53.9,53.95,53.71,53.71,108889.0,44.6761,44.7176,44.5187,44.5187,108889.0
2018-04-09 15:20:00,53.7,53.71,53.61,53.7,115717.0,44.5104,44.5187,44.4358,44.5104,115717.0
2018-04-09 15:30:00,53.69,53.73,53.64,53.65,155239.0,44.5021,44.5352,44.4606,44.4689,155239.0
2018-04-09 15:40:00,53.65,53.65,53.46,53.48,211710.0,44.4689,44.4689,44.3114,44.328,211710.0
2018-04-09 15:50:00,53.46,53.5,53.27,53.31,420263.0,44.3114,44.3446,44.154,44.1871,420263.0
2018-04-10 09:30:00,53.82,54.01,53.66,53.89,104569.0,44.6098,44.7673,44.4772,44.6679,104569.0
2018-04-10 09:40:00,53.91,54.02,53.84,53.98,85289.0,44.6844,44.7756,44.6264,44.7425,85289.0
2018-04-10 09:50:00,53.98,54.03,53.83,53.86,73475.0,44.7425,44.7839,44.6181,44.643,73475.0
2018-04-10 10:00:00,53.87,53.9,53.74,53.83,60546.0,44.6513,44.6761,44.5435,44.6181,60546.0
2018-04-10 10:10:00,53.84,54.0,53.8,53.91,65812.0,44.6264,44.759,44.5933,44.6844,65812.0
2018-04-10 10:20:00,53.91,54.01,53.87,53.94,57292.0,44.6844,44.7673,44.6513,44.7093,57292.0
2018-04-10 10:30:00,53.95,54.08,53.94,53.94,72628.0,44.7176,44.8253,44.7093,44.7093,72628.0
2018-04-10 10:40:00,53.94,54.03,53.94,53.97,33848.0,44.7093,44.7839,44.7093,44.7342,33848.0
2018-04-10 10:50:00,53.96,54.01,53.95,53.98,42702.0,44.7259,44.7673,44.7176,44.7425,42702.0
2018-04-10 11:00:00,53.99,54.14,53.99,53.99,64323.0,44.7507,44.8751,44.7507,44.7507,64323.0
2018-04-10 11:10:00,53.99,54.02,53.91,54.0,41383.0,44.7507,44.7756,44.6844,44.759,41383.0
2018-04-10 11:20:00,54.0,54.07,53.92,53.94,45685.0,44.759,44.8171,44.6927,44.7093,45685.0
2018-04-10 11:30:00,53.94,54.04,53.94,54.04,35332.0,44.7093,44.7922,44.7093,44.7922,35332.0
2018-04-10 11:40:00,54.05,54.1,53.79,53.86,72163.0,44.8005,44.8419,44.585,44.643,72163.0
2018-04-10 11:50:00,53.85,54.01,53.8,54.0,51358.0,44.6347,44.7673,44.5933,44.759,51358.0
2018-04-10 12:00:00,54.01,54.03,53.91,53.95,35233.0,44.7673,44.7839,44.6844,44.7176,35233.0
2018-04-10 12:10:00,53.95,53.96,53.82,53.83,54008.0,44.7176,44.7259,44.6098,44.6181,54008.0
2018-04-10 12:20:00,53.82,53.82,53.46,53.61,115665.0,44.6098,44.6098,44.3114,44.4358,115665.0
2018-04-10 12:30:00,53.61,53.79,53.59,53.74,61511.0,44.4358,44.585,44.4192,44.5435,61511.0
2018-04-10 12:40:00,53.74,53.81,53.66,53.78,41969.0,44.5435,44.6015,44.4772,44.5767,41969.0
2018-04-10 12:50:00,53.79,53.79,53.69,53.71,32951.0,44.585,44.585,44.5021,44.5187,32951.0
2018-04-10 13:00:00,53.72,53.81,53.69,53.76,46947.0,44.527,44.6015,44.5021,44.5601,46947.0
2018-04-10 13:10:00,53.76,53.89,53.76,53.82,40634.0,44.5601,44.6679,44.5601,44.6098,40634.0
2018-04-10 13:20:00,53.83,53.89,53.81,53.85,29683.0,44.6181,44.6679,44.6015,44.6347,29683.0
2018-04-10 13:30:00,53.85,53.95,53.79,53.93,51640.0,44.6347,44.7176,44.585,44.701,51640.0
2018-04-10 13:40:00,53.93,53.93,53.65,53.66,38267.0,44.701,44.701,44.4689,44.4772,38267.0
2018-04-10 13:50:00,53.67,53.87,53.67,53.83,38133.0,44.4855,44.6513,44.4855,44.6181,38133.0
2018-04-10 14:00:00,53.84,53.87,53.75,53.84,49874.0,44.6264,44.6513,44.5518,44.6264,49874.0
2018-04-10 14:10:00,53.85,53.9,53.78,53.79,49776.0,44.6347,44.6761,44.5767,44.585,49776.0
2018-04-10 14:20:00,53.78,53.82,53.68,53.71,53814.0,44.5767,44.6098,44.4938,44.5187,53814.0
2018-04-10 14:30:00,53.71,53.77,53.59,53.66,72871.0,44.5187,44.5684,44.4192,44.4772,72871.0
2018-04-10 14:40:00,53.66,53.7,53.53,53.6,97322.0,44.4772,44.5104,44.3695,44.4275,97322.0
2018-04-10 14:50:00,53.6,53.71,53.58,53.71,45111.0,44.4275,44.5187,44.4109,44.5187,45111.0
2018-04-10 15:00:00,53.71,53.73,53.58,53.71,60478.0,44.5187,44.5352,44.4109,44.5187,60478.0
2018-04-10 15:10:00,53.71,53.75,53.58,53.62,121253.0,44.5187,44.5518,44.4109,44.4441,121253.0
2018-04-10 15:20:00,53.61,53.63,53.44,53.52,151370.0,44.4358,44.4524,44.2949,44.3612,151370.0
2018-04-10 15:30:00,53.52,53.56,53.49,53.55,169241.0,44.3612,44.3943,44.3363,44.386,169241.0
2018-04-10 15:40:00,53.55,53.63,53.51,53.63,205589.0,44.386,44.4524,44.3529,44.4524,205589.0
2018-04-10 15:50:00,53.63,53.66,53.5,53.53,397847.0,44.4524,44.4772,44.3446,44.3695,397847.0
2018-04-11 09:30:00,52.94,53.28,52.94,53.02,125173.0,43.8804,44.1622,43.8804,43.9467,125173.0
2018-04-11 09:40:00,53.03,53.31,53.03,53.21,101951.0,43.955,44.1871,43.955,44.1042,101951.0
2018-04-11 09:50:00,53.21,53.35,53.13,53.35,125768.0,44.1042,44.2203,44.0379,44.2203,125768.0
2018-04-11 10:00:00,53.34,53.43,53.21,53.23,130634.0,44.212,44.2866,44.1042,44.1208,130634.0
2018-04-11 10:10:00,53.23,53.26,53.15,53.19,83159.0,44.1208,44.1457,44.0545,44.0876,83159.0
2018-04-11 10:20:00,53.18,53.21,53.17,53.18,62127.0,44.0794,44.1042,44.0711,44.0794,62127.0
2018-04-11 10:30:00,53.19,53.39,53.18,53.38,59831.0,44.0876,44.2534,44.0794,44.2451,59831.0
2018-04-11 10:40:00,53.38,53.41,53.28,53.29,72060.0,44.2451,44.27,44.1622,44.1705,72060.0
2018-04-11 10:50:00,53.29,53.3,53.11,53.11,74856.0,44.1705,44.1788,44.0213,44.0213,74856.0
2018-04-11 11:00:00,53.11,53.23,53.1,53.17,84688.0,44.0213,44.1208,44.0131,44.0711,84688.0
2018-04-11 11:10:00,53.17,53.26,53.12,53.16,41922.0,44.0711,44.1457,44.0296,44.0628,41922.0
2018-04-11 11:20:00,53.16,53.31,53.12,53.27,43471.0,44.0628,44.1871,44.0296,44.154,43471.0
2018-04-11 11:30:00,53.27,53.35,53.25,53.34,72122.0,44.154,44.2203,44.1374,44.212,72122.0
2018-04-11 11:40:00,53.35,53.37,53.29,53.29,51731.0,44.2203,44.2368,44.1705,44.1705,51731.0
2018-04-11 11:50:00,53.3,53.36,53.29,53.32,53963.0,44.1788,44.2286,44.1705,44.1954,53963.0
2018-04-11 12:00:00,53.32,53.47,53.32,53.4,60255.0,44.1954,44.3197,44.1954,44.2617,60255.0
2018-04-11 12:10:00,53.4,53.46,53.35,53.38,48438.0,44.2617,44.3114,44.2203,44.2451,48438.0
2018-04-11 12:20:00,53.38,53.45,53.38,53.43,164409.0,44.2451,44.3032,44.2451,44.2866,164409.0
2018-04-11 12:30:00,53.43,53.44,53.38,53.38,66239.0,44.2866,44.2949,44.2451,44.2451,66239.0
2018-04-11 12:40:00,53.39,53.48,53.38,53.44,55208.0,44.2534,44.328,44.2451,44.2949,55208.0
2018-04-11 12:50:00,53.44,53.45,53.38,53.41,44330.0,44.2949,44.3032,44.2451,44.27,44330.0
2018-04-11 13:00:00,53.41,53.49,53.4,53.44,57670.0,44.27,44.3363,44.2617,44.2949,57670.0
2018-04-11 13:10:00,53.43,53.48,53.34,53.45,47550.0,44.2866,44.328,44.212,44.3032,47550.0
2018-04-11 13:20:00,53.46,53.47,53.4,53.42,41841.0,44.3114,44.3197,44.2617,44.2783,41841.0
2018-04-11 13:30:00,53.41,53.44,53.35,53.44,45950.0,44.27,44.2949,44.2203,44.2949,45950.0
2018-04-11 13:40:00,53.45,53.5,53.37,53.49,47641.0,44.3032,44.3446,44.2368,44.3363,47641.0
2018-04-11 13:50:00,53.5,53.5,53.42,53.44,26228.0,44.3446,44.3446,44.2783,44.2949,26228.0
2018-04-11 14:00:00,53.45,53.5,53.33,53.33,59556.0,44.3032,44.3446,44.2037,44.2037,59556.0
2018-04-11 14:10:00,53.33,53.46,53.33,53.45,83514.0,44.2037,44.3114,44.2037,44.3032,83514.0
2018-04-11 14:20:00,53.46,53.46,53.38,53.41,71503.0,44.3114,44.3114,44.2451,44.27,71503.0
2018-04-11 14:30:00,53.41,53.48,53.37,53.46,57479.0,44.27,44.328,44.2368,44.3114,57479.0
2018-04-11 14:40:00,53.45,53.51,53.37,53.38,84101.0,44.3032,44.3529,44.2368,44.2451,84101.0
2018-04-11 14:50:00,53.37,53.44,53.33,53.41,125400.0,44.2368,44.2949,44.2037,44.27,125400.0
2018-04-11 15:00:00,53.41,53.41,53.27,53.28,113603.0,44.27,44.27,44.154,44.1622,113603.0
2018-04-11 15:10:00,53.28,53.3,53.19,53.26,119143.0,44.1622,44.1788,44.0876,44.1457,119143.0
2018-04-11 15:20:00,53.25,53.32,53.21,53.31,79005.0,44.1374,44.1954,44.1042,44.1871,79005.0
2018-04-11 15:30:00,53.32,53.4,53.32,53.38,77993.0,44.1954,44.2617,44.1954,44.2451,77993.0
2018-04-11 15:40:00,53.38,53.42,53.32,53.34,152705.0,44.2451,44.2783,44.1954,44.212,152705.0
2018-04-11 15:50:00,53.32,53.4,53.29,53.35,337321.0,44.1954,44.2617,44.1705,44.2203,337321.0
2018-04-12 09:30:00,53.68,53.88,53.67,53.73,108933.0,44.4938,44.6596,44.4855,44.5352,108933.0
2018-04-12 09:40:00,53.73,53.97,53.72,53.84,117037.0,44.5352,44.7342,44.527,44.6264,117037.0
2018-04-12 09:50:00,53.83,53.88,53.75,53.87,50186.0,44.6181,44.6596,44.5518,44.6513,50186.0
2018-04-12 10:00:00,53.86,53.93,53.81,53.85,33614.0,44.643,44.701,44.6015,44.6347,33614.0
2018-04-12 10:10:00,53.85,53.86,53.65,53.68,53702.0,44.6347,44.643,44.4689,44.4938,53702.0
2018-04-12 10:20:00,53.68,53.72,53.62,53.62,53168.0,44.4938,44.527,44.4441,44.4441,53168.0
2018-04-12 10:30:00,53.61,53.72,53.59,53.67,30028.0,44.4358,44.527,44.4192,44.4855,30028.0
2018-04-12 10:40:00,53.67,53.71,53.56,53.66,56828.0,44.4855,44.5187,44.3943,44.4772,56828.0
2018-04-12 10:50:00,53.66,53.7,53.55,53.58,43977.0,44.4772,44.5104,44.386,44.4109,43977.0
2018-04-12 11:00:00,53.58,53.67,53.57,53.66,42437.0,44.4109,44.4855,44.4026,44.4772,42437.0
2018-04-12 11:10:00,53.66,53.74,53.65,53.73,36495.0,44.4772,44.5435,44.4689,44.5352,36495.0
2018-04-12 11:20:00,53.73,53.77,53.57,53.58,130291.0,44.5352,44.5684,44.4026,44.4109,130291.0
2018-04-12 11:30:00,53.59,53.63,53.51,53.55,49492.0,44.4192,44.4524,44.3529,44.386,49492.0
2018-04-12 11:40:00,53.55,53.6,53.48,53.51,20974.0,44.386,44.4275,44.328,44.3529,20974.0
2018-04-12 11:50:00,53.52,53.52,53.39,53.44,42760.0,44.3612,44.3612,44.2534,44.2949,42760.0
2018-04-12 12:00:00,53.45,53.56,53.44,53.54,19787.0,44.3032,44.3943,44.2949,44.3778,19787.0
2018-04-12 12:10:00,53.54,53.58,53.49,53.57,32467.0,44.3778,44.4109,44.3363,44.4026,32467.0
2018-04-12 12:20:00,53.57,53.63,53.54,53.63,29276.0,44.4026,44.4524,44.3778,44.4524,29276.0
2018-04-12 12:30:00,53.63,53.67,53.58,53.66,35483.0,44.4524,44.4855,44.4109,44.4772,35483.0
2018-04-12 12:40:00,53.66,53.71,53.65,53.69,87546.0,44.4772,44.5187,44.4689,44.5021,87546.0
2018-04-12 12:50:00,53.69,53.72,53.64,53.66,40788.0,44.5021,44.527,44.4606,44.4772,40788.0
2018-04-12 13:00:00,53.66,53.7,53.59,53.63,47595.0,44.4772,44.5104,44.4192,44.4524,47595.0
2018-04-12 13:10:00,53.63,53.64,53.5,53.5,46910.0,44.4524,44.4606,44.3446,44.3446,46910.0
2018-04-12 13:20:00,53.5,53.53,53.37,53.39,52742.0,44.3446,44.3695,44.2368,44.2534,52742.0
2018-04-12 13:30:00,53.38,53.6,53.35,53.59,64453.0,44.2451,44.4275,44.2203,44.4192,64453.0
2018-04-12 13:40:00,53.59,53.63,53.54,53.61,38656.0,44.4192,44.4524,44.3778,44.4358,38656.0
2018-04-12 13:50:00,53.61,53.68,53.53,53.56,32385.0,44.4358,44.4938,44.3695,44.3943,32385.0
2018-04-12 14:00:00,53.57,53.7,53.54,53.65,48317.0,44.4026,44.5104,44.3778,44.4689,48317.0
2018-04-12 14:10:00,53.63,53.7,53.62,53.69,56646.0,44.4524,44.5104,44.4441,44.5021,56646.0
2018-04-12 14:20:00,53.69,53.7,53.67,53.69,69603.0,44.5021,44.5104,44.4855,44.5021,69603.0
2018-04-12 14:30:00,53.69,53.76,53.69,53.76,49995.0,44.5021,44.5601,44.5021,44.5601,49995.0
2018-04-12 14:40:00,53.76,53.79,53.67,53.7,39127.0,44.5601,44.585,44.4855,44.5104,39127.0
2018-04-12 14:50:00,53.7,53.72,53.67,53.7,58783.0,44.5104,44.527,44.4855,44.5104,58783.0
2018-04-12 15:00:00,53.71,53.71,53.63,53.65,39996.0,44.5187,44.5187,44.4524,44.4689,39996.0
2018-04-12 15:10:00,53.65,53.74,53.64,53.74,204944.0,44.4689,44.5435,44.4606,44.5435,204944.0
2018-04-12 15:20:00,53.74,53.82,53.73,53.75,174314.0,44.5435,44.6098,44.5352,44.5518,174314.0
2018-04-12 15:30:00,53.75,53.76,53.69,53.75,124040.0,44.5518,44.5601,44.5021,44.5518,124040.0
2018-04-12 15:40:00,53.75,53.76,53.57,53.59,161904.0,44.5518,44.5601,44.4026,44.4192,161904.0
2018-04-12 15:50:00,53.6,53.61,53.49,53.5,503731.0,44.4275,44.4358,44.3363,44.3446,503731.0
2018-04-13 09:30:00,53.94,54.09,53.8,53.87,161946.0,44.7093,44.8336,44.5933,44.6513,161946.0
2018-04-13 09:40:00,53.87,54.02,53.84,53.95,98469.0,44.6513,44.7756,44.6264,44.7176,98469.0
2018-04-13 09:50:00,53.95,54.0,53.9,53.91,59590.0,44.7176,44.759,44.6761,44.6844,59590.0
2018-04-13 10:00:00,53.9,53.95,53.65,53.66,87435.0,44.6761,44.7176,44.4689,44.4772,87435.0
2018-04-13 10:10:00,53.66,53.66,53.55,53.61,117334.0,44.4772,44.4772,44.386,44.4358,117334.0
2018-04-13 10:20:00,53.6,53.66,53.4,53.49,85398.0,44.4275,44.4772,44.2617,44.3363,85398.0
2018-04-13 10:30:00,53.48,53.51,53.38,53.42,56525.0,44.328,44.3529,44.2451,44.2783,56525.0
2018-04-13 10:40:00,53.42,53.5,53.41,53.48,51792.0,44.2783,44.3446,44.27,44.328,51792.0
2018-04-13 10:50:00,53.47,53.49,53.31,53.31,45942.0,44.3197,44.3363,44.1871,44.1871,45942.0
2018-04-13 11:00:00,53.3,53.4,53.24,53.4,98634.0,44.1788,44.2617,44.1291,44.2617,98634.0
2018-04-13 11:10:00,53.4,53.42,53.27,53.35,63304.0,44.2617,44.2783,44.154,44.2203,63304.0
2018-04-13 11:20:00,53.35,53.49,53.32,53.45,57139.0,44.2203,44.3363,44.1954,44.3032,57139.0
2018-04-13 11:30:00,53.46,53.5,53.41,53.45,59859.0,44.3114,44.3446,44.27,44.3032,59859.0
2018-04-13 11:40:00,53.45,53.49,53.34,53.35,105487.0,44.3032,44.3363,44.212,44.2203,105487.0
2018-04-13 11:50:00,53.35,53.48,53.3,53.41,65183.0,44.2203,44.328,44.1788,44.27,65183.0
2018-04-13 12:00:00,53.41,53.48,53.35,53.35,46429.0,44.27,44.328,44.2203,44.2203,46429.0
2018-04-13 12:10:00,53.35,53.44,53.33,53.4,57567.0,44.2203,44.2949,44.2037,44.2617,57567.0
2018-04-13 12:20:00,53.41,53.44,53.35,53.4,70092.0,44.27,44.2949,44.2203,44.2617,70092.0
2018-04-13 12:30:00,53.41,53.43,53.37,53.41,87540.0,44.27,44.2866,44.2368,44.27,87540.0
2018-04-13 12:40:00,53.41,53.45,53.41,53.45,29228.0,44.27,44.3032,44.27,44.3032,29228.0
2018-04-13 12:50:00,53.45,53.5,53.45,53.48,46019.0,44.3032,44.3446,44.3032,44.328,46019.0
2018-04-13 13:00:00,53.48,53.5,53.45,53.47,50224.0,44.328,44.3446,44.3032,44.3197,50224.0
2018-04-13 13:10:00,53.47,53.61,53.47,53.6,120732.0,44.3197,44.4358,44.3197,44.4275,120732.0
2018-04-13 13:20:00,53.61,53.69,53.6,53.64,50587.0,44.4358,44.5021,44.4275,44.4606,50587.0
2018-04-13 13:30:00,53.65,53.66,53.6,53.64,72223.0,44.4689,44.4772,44.4275,44.4606,72223.0
2018-04-13 13:40:00,53.63,53.72,53.63,53.66,37923.0,44.4524,44.527,44.4524,44.4772,37923.0
2018-04-13 13:50:00,53.67,53.72,53.65,53.72,46431.0,44.4855,44.527,44.4689,44.527,46431.0
2018-04-13 14:00:00,53.72,53.72,53.64,53.68,32581.0,44.527,44.527,44.4606,44.4938,32581.0
2018-04-13 14:10:00,53.69,53.71,53.59,53.63,58641.0,44.5021,44.5187,44.4192,44.4524,58641.0
2018-04-13 14:20:00,53.63,53.67,53.59,53.66,63033.0,44.4524,44.4855,44.4192,44.4772,63033.0
2018-04-13 14:30:00,53.67,53.72,53.62,53.65,79457.0,44.4855,44.527,44.4441,44.4689,79457.0
2018-04-13 14:40:00,53.65,53.72,53.62,53.65,68521.0,44.4689,44.527,44.4441,44.4689,68521.0
2018-04-13 14:50:00,53.65,53.7,53.62,53.64,86017.0,44.4689,44.5104,44.4441,44.4606,86017.0
2018-04-13 15:00:00,53.64,53.64,53.54,53.61,101205.0,44.4606,44.4606,44.3778,44.4358,101205.0
2018-04-13 15:10:00,53.61,53.65,53.51,53.51,171483.0,44.4358,44.4689,44.3529,44.3529,171483.0
2018-04-13 15:20:00,53.51,53.58,53.5,53.54,92863.0,44.3529,44.4109,44.3446,44.3778,92863.0
2018-04-13 15:30:00,53.54,53.57,53.46,53.52,136791.0,44.3778,44.4026,44.3114,44.3612,136791.0
2018-04-13 15:40:00,53.52,53.62,53.51,53.6,169914.0,44.3612,44.4441,44.3529,44.4275,169914.0
2018-04-13 15:50:00,53.6,53.68,53.59,53.6,495605.0,44.4275,44.4938,44.4192,44.4275,495605.0
2018-04-16 09:30:00,53.91,53.96,53.64,53.82,178131.0,44.6844,44.7259,44.4606,44.6098,178131.0
2018-04-16 09:40:00,53.82,53.99,53.74,53.93,102301.0,44.6098,44.7507,44.5435,44.701,102301.0
2018-04-16 09:50:00,53.93,54.02,53.82,53.98,57719.0,44.701,44.7756,44.6098,44.7425,57719.0
2018-04-16 10:00:00,53.98,54.06,53.85,53.93,99130.0,44.7425,44.8088,44.6347,44.701,99130.0
2018-04-16 10:10:00,53.93,53.94,53.78,53.93,97550.0,44.701,44.7093,44.5767,44.701,97550.0
2018-04-16 10:20:00,53.93,53.99,53.87,53.96,68717.0,44.701,44.7507,44.6513,44.7259,68717.0
2018-04-16 10:30:00,53.96,54.0,53.9,53.99,82444.0,44.7259,44.759,44.6761,44.7507,82444.0
2018-04-16 10:40:00,53.99,54.0,53.88,53.93,121162.0,44.7507,44.759,44.6596,44.701,121162.0
2018-04-16 10:50:00,53.92,54.27,53.91,54.24,154726.0,44.6927,44.9828,44.6844,44.958,154726.0
2018-04-16 11:00:00,54.25,54.27,54.19,54.2,103364.0,44.9663,44.9828,44.9165,44.9248,103364.0
2018-04-16 11:10:00,54.21,54.46,54.16,54.4,315349.0,44.9331,45.1403,44.8917,45.0906,315349.0
2018-04-16 11:20:00,54.39,54.56,54.33,54.33,212909.0,45.0823,45.2232,45.0326,45.0326,212909.0
2018-04-16 11:30:00,54.34,54.38,54.26,54.28,46625.0,45.0409,45.074,44.9745,44.9911,46625.0
2018-04-16 11:40:00,54.29,54.29,54.13,54.18,43763.0,44.9994,44.9994,44.8668,44.9082,43763.0
2018-04-16 11:50:00,54.18,54.28,54.18,54.24,50792.0,44.9082,44.9911,44.9082,44.958,50792.0
2018-04-16 12:00:00,54.25,54.31,54.18,54.18,51569.0,44.9663,45.016,44.9082,44.9082,51569.0
2018-04-16 12:10:00,54.19,54.22,54.14,54.15,38500.0,44.9165,44.9414,44.8751,44.8834,38500.0
2018-04-16 12:20:00,54.16,54.18,54.08,54.11,45617.0,44.8917,44.9082,44.8253,44.8502,45617.0
2018-04-16 12:30:00,54.1,54.14,54.07,54.14,30299.0,44.8419,44.8751,44.8171,44.8751,30299.0
2018-04-16 12:40:00,54.14,54.2,54.12,54.17,36715.0,44.8751,44.9248,44.8585,44.8999,36715.0
2018-04-16 12:50:00,54.18,54.28,54.17,54.25,47956.0,44.9082,44.9911,44.8999,44.9663,47956.0
2018-04-16 13:00:00,54.25,54.33,54.25,54.32,64307.0,44.9663,45.0326,44.9663,45.0243,64307.0
2018-04-16 13:10:00,54.31,54.36,54.28,54.33,56331.0,45.016,45.0574,44.9911,45.0326,56331.0
2018-04-16 13:20:00,54.32,54.37,54.29,54.36,89687.0,45.0243,45.0657,44.9994,45.0574,89687.0
2018-04-16 13:30:00,54.37,54.47,54.37,54.43,197680.0,45.0657,45.1486,45.0657,45.1154,197680.0
2018-04-16 13:40:00,54.44,54.47,54.34,54.46,94591.0,45.1237,45.1486,45.0409,45.1403,94591.0
2018-04-16 13:50:00,54.46,54.48,54.41,54.45,161080.0,45.1403,45.1569,45.0989,45.132,161080.0
2018-04-16 14:00:00,54.46,54.46,54.34,54.34,65724.0,45.1403,45.1403,45.0409,45.0409,65724.0
2018-04-16 14:10:00,54.35,54.42,54.34,54.4,83341.0,45.0491,45.1072,45.0409,45.0906,83341.0
2018-04-16 14:20:00,54.39,54.42,54.36,54.37,82355.0,45.0823,45.1072,45.0574,45.0657,82355.0
2018-04-16 14:30:00,54.37,54.49,54.37,54.45,164561.0,45.0657,45.1652,45.0657,45.132,164561.0
2018-04-16 14:40:00,54.45,54.6,54.43,54.55,256046.0,45.132,45.2564,45.1154,45.2149,256046.0
2018-04-16 14:50:00,54.55,54.55,54.39,54.41,59141.0,45.2149,45.2149,45.0823,45.0989,59141.0
2018-04-16 15:00:00,54.41,54.47,54.4,54.41,68453.0,45.0989,45.1486,45.0906,45.0989,68453.0
2018-04-16 15:10:00,54.41,54.51,54.4,54.48,99068.0,45.0989,45.1818,45.0906,45.1569,99068.0
2018-04-16 15:20:00,54.47,54.51,54.43,54.48,105502.0,45.1486,45.1818,45.1154,45.1569,105502.0
2018-04-16 15:30:00,54.48,54.52,54.41,54.42,158441.0,45.1569,45.19,45.0989,45.1072,158441.0
2018-04-16 15:40:00,54.42,54.47,54.31,54.32,189277.0,45.1072,45.1486,45.016,45.0243,189277.0
2018-04-16 15:50:00,54.33,54.38,54.26,54.29,653850.0,45.0326,45.074,44.9745,44.9994,653850.0
2018-04-17 09:30:00,54.4,54.49,54.17,54.2,93157.0,45.0906,45.1652,44.8999,44.9248,93157.0
2018-04-17 09:40:00,54.2,54.47,54.18,54.44,45472.0,44.9248,45.1486,44.9082,45.1237,45472.0
2018-04-17 09:50:00,54.43,54.43,54.3,54.34,38577.0,45.1154,45.1154,45.0077,45.0409,38577.0
2018-04-17 10:00:00,54.37,54.49,54.37,54.44,67658.0,45.0657,45.1652,45.0657,45.1237,67658.0
2018-04-17 10:10:00,54.44,54.44,54.21,54.23,88872.0,45.1237,45.1237,44.9331,44.9497,88872.0
2018-04-17 10:20:00,54.22,54.28,54.18,54.24,50661.0,44.9414,44.9911,44.9082,44.958,50661.0
2018-04-17 10:30:00,54.24,54.3,54.06,54.14,209932.0,44.958,45.0077,44.8088,44.8751,209932.0
2018-04-17 10:40:00,54.13,54.3,54.06,54.15,174476.0,44.8668,45.0077,44.8088,44.8834,174476.0
2018-04-17 10:50:00,54.15,54.33,54.11,54.24,75754.0,44.8834,45.0326,44.8502,44.958,75754.0
2018-04-17 11:00:00,54.24,54.27,54.16,54.18,48064.0,44.958,44.9828,44.8917,44.9082,48064.0
2018-04-17 11:10:00,54.18,54.24,54.14,54.21,24792.0,44.9082,44.958,44.8751,44.9331,24792.0
2018-04-17 11:20:00,54.2,54.29,54.2,54.26,44019.0,44.9248,44.9994,44.9248,44.9745,44019.0
2018-04-17 11:30:00,54.26,54.27,54.2,54.21,30672.0,44.9745,44.9828,44.9248,44.9331,30672.0
2018-04-17 11:40:00,54.22,54.22,54.15,54.22,30670.0,44.9414,44.9414,44.8834,44.9414,30670.0
2018-04-17 11:50:00,54.22,54.23,54.17,54.2,32842.0,44.9414,44.9497,44.8999,44.9248,32842.0
2018-04-17 12:00:00,54.21,54.24,54.18,54.22,126380.0,44.9331,44.958,44.9082,44.9414,126380.0
2018-04-17 12:10:00,54.22,54.25,54.2,54.25,30827.0,44.9414,44.9663,44.9248,44.9663,30827.0
2018-04-17 12:20:00,54.25,54.26,54.22,54.22,27158.0,44.9663,44.9745,44.9414,44.9414,27158.0
2018-04-17 12:30:00,54.21,54.21,54.14,54.17,47075.0,44.9331,44.9331,44.8751,44.8999,47075.0
2018-04-17 12:40:00,54.18,54.24,54.17,54.22,35325.0,44.9082,44.958,44.8999,44.9414,35325.0
2018-04-17 12:50:00,54.21,54.25,54.15,54.2,61739.0,44.9331,44.9663,44.8834,44.9248,61739.0
2018-04-17 13:00:00,54.2,54.29,54.17,54.25,42872.0,44.9248,44.9994,44.8999,44.9663,42872.0
2018-04-17 13:10:00,54.25,54.28,54.17,54.2,49652.0,44.9663,44.9911,44.8999,44.9248,49652.0
2018-04-17 13:20:00,54.2,54.28,54.18,54.28,42636.0,44.9248,44.9911,44.9082,44.9911,42636.0
2018-04-17 13:30:00,54.28,54.31,54.25,54.3,41368.0,44.9911,45.016,44.9663,45.0077,41368.0
2018-04-17 13:40:00,54.3,54.38,54.3,54.34,30301.0,45.0077,45.074,45.0077,45.0409,30301.0
2018-04-17 13:50:00,54.34,54.41,54.3,54.37,60473.0,45.0409,45.0989,45.0077,45.0657,60473.0
2018-04-17 14:00:00,54.38,54.41,54.28,54.32,50592.0,45.074,45.0989,44.9911,45.0243,50592.0
2018-04-17 14:10:00,54.33,54.33,54.16,54.16,67455.0,45.0326,45.0326,44.8917,44.8917,67455.0
2018-04-17 14:20:00,54.16,54.24,54.11,54.22,105714.0,44.8917,44.958,44.8502,44.9414,105714.0
2018-04-17 14:30:00,54.22,54.27,54.21,54.24,65371.0,44.9414,44.9828,44.9331,44.958,65371.0
2018-04-17 14:40:00,54.24,54.37,54.23,54.29,88266.0,44.958,45.0657,44.9497,44.9994,88266.0
2018-04-17 14:50:00,54.3,54.31,54.21,54.26,66047.0,45.0077,45.016,44.9331,44.9745,66047.0
2018-04-17 15:00:00,54.25,54.37,54.21,54.36,49981.0,44.9663,45.0657,44.9331,45.0574,49981.0
2018-04-17 15:10:00,54.36,54.43,54.31,54.41,49278.0,45.0574,45.1154,45.016,45.0989,49278.0
2018-04-17 15:20:00,54.42,54.44,54.35,54.38,53218.0,45.1072,45.1237,45.0491,45.074,53218.0
2018-04-17 15:30:00,54.38,54.44,54.32,54.33,67394.0,45.074,45.1237,45.0243,45.0326,67394.0
2018-04-17 15:40:00,54.34,54.37,54.28,54.37,127101.0,45.0409,45.0657,44.9911,45.0657,127101.0
2018-04-17 15:50:00,54.37,54.38,54.25,54.28,355170.0,45.0657,45.074,44.9663,44.9911,355170.0
2018-04-18 09:30:00,54.46,54.47,54.29,54.31,65612.0,45.1403,45.1486,44.9994,45.016,65612.0
2018-04-18 09:40:00,54.31,54.46,54.31,54.39,62657.0,45.016,45.1403,45.016,45.0823,62657.0
2018-04-18 09:50:00,54.4,54.46,54.35,54.36,121230.0,45.0906,45.1403,45.0491,45.0574,121230.0
2018-04-18 10:00:00,54.36,54.38,54.28,54.37,114020.0,45.0574,45.074,44.9911,45.0657,114020.0
2018-04-18 10:10:00,54.37,54.39,54.27,54.28,83676.0,45.0657,45.0823,44.9828,44.9911,83676.0
2018-04-18 10:20:00,54.28,54.5,54.24,54.5,107978.0,44.9911,45.1735,44.958,45.1735,107978.0
2018-04-18 10:30:00,54.5,54.6,54.46,54.49,100030.0,45.1735,45.2564,45.1403,45.1652,100030.0
2018-04-18 10:40:00,54.48,54.62,54.46,54.61,60114.0,45.1569,45.2729,45.1403,45.2646,60114.0
2018-04-18 10:50:00,54.61,54.61,54.47,54.49,55871.0,45.2646,45.2646,45.1486,45.1652,55871.0
2018-04-18 11:00:00,54.49,54.57,54.49,54.54,102409.0,45.1652,45.2315,45.1652,45.2066,102409.0
2018-04-18 11:10:00,54.53,54.54,54.38,54.4,74512.0,45.1983,45.2066,45.074,45.0906,74512.0
2018-04-18 11:20:00,54.4,54.48,54.38,54.45,52420.0,45.0906,45.1569,45.074,45.132,52420.0
2018-04-18 11:30:00,54.44,54.49,54.37,54.38,142125.0,45.1237,45.1652,45.0657,45.074,142125.0
2018-04-18 11:40:00,54.39,54.41,54.26,54.27,100951.0,45.0823,45.0989,44.9745,44.9828,100951.0
2018-04-18 11:50:00,54.28,54.38,54.28,54.29,55731.0,44.9911,45.074,44.9911,44.9994,55731.0
2018-04-18 12:00:00,54.29,54.33,54.28,54.3,59706.0,44.9994,45.0326,44.9911,45.0077,59706.0
2018-04-18 12:10:00,54.29,54.3,54.25,54.25,84209.0,44.9994,45.0077,44.9663,44.9663,84209.0
2018-04-18 12:20:00,54.25,54.25,54.16,54.17,52271.0,44.9663,44.9663,44.8917,44.8999,52271.0
2018-04-18 12:30:00,54.16,54.2,54.05,54.06,95994.0,44.8917,44.9248,44.8005,44.8088,95994.0
2018-04-18 12:40:00,54.06,54.16,54.06,54.13,69549.0,44.8088,44.8917,44.8088,44.8668,69549.0
2018-04-18 12:50:00,54.14,54.26,54.12,54.26,51650.0,44.8751,44.9745,44.8585,44.9745,51650.0
2018-04-18 13:00:00,54.26,54.32,54.24,54.31,43119.0,44.9745,45.0243,44.958,45.016,43119.0
2018-04-18 13:10:00,54.32,54.36,54.31,54.34,58233.0,45.0243,45.0574,45.016,45.0409,58233.0
2018-04-18 13:20:00,54.34,54.37,54.3,54.37,54595.0,45.0409,45.0657,45.0077,45.0657,54595.0
2018-04-18 13:30:00,54.37,54.38,54.32,54.33,44357.0,45.0657,45.074,45.0243,45.0326,44357.0
2018-04-18 13:40:00,54.33,54.33,54.22,54.22,54697.0,45.0326,45.0326,44.9414,44.9414,54697.0
2018-04-18 13:50:00,54.22,54.26,54.22,54.23,55038.0,44.9414,44.9745,44.9414,44.9497,55038.0
2018-04-18 14:00:00,54.23,54.29,54.19,54.25,62284.0,44.9497,44.9994,44.9165,44.9663,62284.0
2018-04-18 14:10:00,54.26,54.27,54.18,54.2,83372.0,44.9745,44.9828,44.9082,44.9248,83372.0
2018-04-18 14:20:00,54.19,54.34,54.19,54.34,60602.0,44.9165,45.0409,44.9165,45.0409,60602.0
2018-04-18 14:30:00,54.34,54.36,54.29,54.32,56166.0,45.0409,45.0574,44.9994,45.0243,56166.0
2018-04-18 14:40:00,54.32,54.35,54.29,54.35,106994.0,45.0243,45.0491,44.9994,45.0491,106994.0
2018-04-18 14:50:00,54.35,54.39,54.34,54.35,66072.0,45.0491,45.0823,45.0409,45.0491,66072.0
2018-04-18 15:00:00,54.35,54.49,54.34,54.48,66714.0,45.0491,45.1652,45.0409,45.1569,66714.0
2018-04-18 15:10:00,54.48,54.54,54.47,54.53,79700.0,45.1569,45.2066,45.1486,45.1983,79700.0
2018-04-18 15:20:00,54.52,54.56,54.51,54.55,70825.0,45.19,45.2232,45.1818,45.2149,70825.0
2018-04-18 15:30:00,54.55,54.63,54.53,54.62,137841.0,45.2149,45.2812,45.1983,45.2729,137841.0
2018-04-18 15:40:00,54.62,54.64,54.44,54.45,215126.0,45.2729,45.2895,45.1237,45.132,215126.0
2018-04-18 15:50:00,54.44,54.5,54.43,54.46,357020.0,45.1237,45.1735,45.1154,45.1403,357020.0
2018-04-19 09:30:00,54.46,54.76,54.46,54.73,118508.0,45.1403,45.389,45.1403,45.3641,118508.0
2018-04-19 09:40:00,54.74,54.98,54.73,54.95,91055.0,45.3724,45.5713,45.3641,45.5465,91055.0
2018-04-19 09:50:00,54.95,55.05,54.85,54.94,136575.0,45.5465,45.6293,45.4636,45.5382,136575.0
2018-04-19 10:00:00,54.94,55.03,54.84,54.87,309632.0,45.5382,45.6128,45.4553,45.4802,309632.0
2018-04-19 10:10:00,54.87,55.05,54.8,55.03,159892.0,45.4802,45.6293,45.4221,45.6128,159892.0
2018-04-19 10:20:00,55.03,55.27,55.02,55.19,183103.0,45.6128,45.8117,45.6045,45.7454,183103.0
2018-04-19 10:30:00,55.19,55.22,55.08,55.12,165702.0,45.7454,45.7703,45.6542,45.6874,165702.0
2018-04-19 10:40:00,55.12,55.14,55.04,55.07,149961.0,45.6874,45.7039,45.6211,45.6459,149961.0
2018-04-19 10:50:00,55.07,55.08,54.87,54.96,163759.0,45.6459,45.6542,45.4802,45.5548,163759.0
2018-04-19 11:00:00,54.97,54.98,54.89,54.92,84440.0,45.563,45.5713,45.4967,45.5216,84440.0
2018-04-19 11:10:00,54.91,54.93,54.84,54.85,52615.0,45.5133,45.5299,45.4553,45.4636,52615.0
2018-04-19 11:20:00,54.84,54.93,54.84,54.93,54632.0,45.4553,45.5299,45.4553,45.5299,54632.0
2018-04-19 11:30:00,54.92,54.93,54.87,54.87,115104.0,45.5216,45.5299,45.4802,45.4802,115104.0
2018-04-19 11:40:00,54.88,54.91,54.83,54.86,84640.0,45.4884,45.5133,45.447,45.4719,84640.0
2018-04-19 11:50:00,54.86,54.89,54.78,54.89,58713.0,45.4719,45.4967,45.4056,45.4967,58713.0
2018-04-19 12:00:00,54.88,54.89,54.82,54.86,55647.0,45.4884,45.4967,45.4387,45.4719,55647.0
2018-04-19 12:10:00,54.85,54.87,54.81,54.82,52821.0,45.4636,45.4802,45.4304,45.4387,52821.0
2018-04-19 12:20:00,54.82,54.84,54.78,54.81,48940.0,45.4387,45.4553,45.4056,45.4304,48940.0
2018-04-19 12:30:00,54.81,54.85,54.77,54.8,124403.0,45.4304,45.4636,45.3973,45.4221,124403.0
2018-04-19 12:40:00,54.81,54.85,54.79,54.83,236643.0,45.4304,45.4636,45.4138,45.447,236643.0
2018-04-19 12:50:00,54.82,54.84,54.76,54.81,97753.0,45.4387,45.4553,45.389,45.4304,97753.0
2018-04-19 13:00:00,54.8,54.83,54.77,54.81,89002.0,45.4221,45.447,45.3973,45.4304,89002.0
2018-04-19 13:10:00,54.8,54.88,54.79,54.87,40988.0,45.4221,45.4884,45.4138,45.4802,40988.0
2018-04-19 13:20:00,54.86,54.88,54.83,54.87,30200.0,45.4719,45.4884,45.447,45.4802,30200.0
2018-04-19 13:30:00,54.87,54.93,54.85,54.93,54407.0,45.4802,45.5299,45.4636,45.5299,54407.0
2018-04-19 13:40:00,54.93,54.95,54.9,54.92,50377.0,45.5299,45.5465,45.505,45.5216,50377.0
2018-04-19 13:50:00,54.92,54.95,54.92,54.95,49705.0,45.5216,45.5465,45.5216,45.5465,49705.0
2018-04-19 14:00:00,54.94,54.95,54.89,54.9,62530.0,45.5382,45.5465,45.4967,45.505,62530.0
2018-04-19 14:10:00,54.91,54.94,54.86,54.89,55685.0,45.5133,45.5382,45.4719,45.4967,55685.0
2018-04-19 14:20:00,54.89,54.9,54.79,54.87,103039.0,45.4967,45.505,45.4138,45.4802,103039.0
2018-04-19 14:30:00,54.86,54.88,54.81,54.87,64640.0,45.4719,45.4884,45.4304,45.4802,64640.0
2018-04-19 14:40:00,54.87,54.92,54.86,54.9,78272.0,45.4802,45.5216,45.4719,45.505,78272.0
2018-04-19 14:50:00,54.9,54.97,54.87,54.95,79630.0,45.505,45.563,45.4802,45.5465,79630.0
2018-04-19 15:00:00,54.94,55.02,54.93,55.01,96785.0,45.5382,45.6045,45.5299,45.5962,96785.0
2018-04-19 15:10:00,55.02,55.05,54.99,55.0,184266.0,45.6045,45.6293,45.5796,45.5879,184266.0
2018-04-19 15:20:00,55.0,55.0,54.89,54.9,105675.0,45.5879,45.5879,45.4967,45.505,105675.0
2018-04-19 15:30:00,54.89,55.17,54.87,55.15,290600.0,45.4967,45.7288,45.4802,45.7122,290600.0
2018-04-19 15:40:00,55.15,55.19,55.05,55.08,231614.0,45.7122,45.7454,45.6293,45.6542,231614.0
2018-04-19 15:50:00,55.08,55.19,55.08,55.18,637372.0,45.6542,45.7454,45.6542,45.7371,637372.0
2018-04-20 09:30:00,55.37,55.45,55.21,55.42,448534.0,45.8946,45.9609,45.762,45.936,448534.0
2018-04-20 09:40:00,55.43,55.51,55.35,55.45,97327.0,45.9443,46.0106,45.878,45.9609,97327.0
2018-04-20 09:50:00,55.46,55.66,55.45,55.55,88830.0,45.9692,46.135,45.9609,46.0438,88830.0
2018-04-20 10:00:00,55.56,55.61,55.48,55.56,164580.0,46.0521,46.0935,45.9858,46.0521,164580.0
2018-04-20 10:10:00,55.55,55.56,55.45,55.48,74812.0,46.0438,46.0521,45.9609,45.9858,74812.0
2018-04-20 10:20:00,55.48,55.52,55.37,55.44,156207.0,45.9858,46.0189,45.8946,45.9526,156207.0
2018-04-20 10:30:00,55.44,55.46,55.36,55.42,92282.0,45.9526,45.9692,45.8863,45.936,92282.0
2018-04-20 10:40:00,55.41,55.42,55.31,55.33,95220.0,45.9277,45.936,45.8449,45.8614,95220.0
2018-04-20 10:50:00,55.34,55.38,55.24,55.27,83979.0,45.8697,45.9029,45.7868,45.8117,83979.0
2018-04-20 11:00:00,55.26,55.27,55.07,55.11,155040.0,45.8034,45.8117,45.6459,45.6791,155040.0
2018-04-20 11:10:00,55.11,55.11,54.94,55.08,102986.0,45.6791,45.6791,45.5382,45.6542,102986.0
2018-04-20 11:20:00,55.09,55.12,55.02,55.08,58816.0,45.6625,45.6874,45.6045,45.6542,58816.0
2018-04-20 11:30:00,55.09,55.25,55.09,55.23,73889.0,45.6625,45.7951,45.6625,45.7785,73889.0
2018-04-20 11:40:00,55.23,55.28,55.18,55.26,63979.0,45.7785,45.82,45.7371,45.8034,63979.0
2018-04-20 11:50:00,55.26,55.3,55.22,55.28,54613.0,45.8034,45.8366,45.7703,45.82,54613.0
2018-04-20 12:00:00,55.28,55.29,55.15,55.23,38513.0,45.82,45.8283,45.7122,45.7785,38513.0
2018-04-20 12:10:00,55.22,55.22,55.13,55.16,34916.0,45.7703,45.7703,45.6957,45.7205,34916.0
2018-04-20 12:20:00,55.15,55.23,55.14,55.18,40658.0,45.7122,45.7785,45.7039,45.7371,40658.0
2018-04-20 12:30:00,55.17,55.25,55.13,55.15,47663.0,45.7288,45.7951,45.6957,45.7122,47663.0
2018-04-20 12:40:00,55.16,55.18,55.09,55.13,58982.0,45.7205,45.7371,45.6625,45.6957,58982.0
2018-04-20 12:50:00,55.13,55.22,55.12,55.19,59262.0,45.6957,45.7703,45.6874,45.7454,59262.0
2018-04-20 13:00:00,55.2,55.24,55.17,55.23,82675.0,45.7537,45.7868,45.7288,45.7785,82675.0
2018-04-20 13:10:00,55.22,55.33,55.22,55.28,57473.0,45.7703,45.8614,45.7703,45.82,57473.0
2018-04-20 13:20:00,55.29,55.35,55.22,55.32,66078.0,45.8283,45.878,45.7703,45.8531,66078.0
2018-04-20 13:30:00,55.33,55.37,55.28,55.34,75897.0,45.8614,45.8946,45.82,45.8697,75897.0
2018-04-20 13:40:00,55.35,55.36,55.31,55.34,48606.0,45.878,45.8863,45.8449,45.8697,48606.0
2018-04-20 13:50:00,55.34,55.39,55.33,55.33,53562.0,45.8697,45.9112,45.8614,45.8614,53562.0
2018-04-20 14:00:00,55.33,55.36,55.29,55.3,82730.0,45.8614,45.8863,45.8283,45.8366,82730.0
2018-04-20 14:10:00,55.3,55.32,55.27,55.3,57054.0,45.8366,45.8531,45.8117,45.8366,57054.0
2018-04-20 14:20:00,55.31,55.4,55.29,55.38,82354.0,45.8449,45.9195,45.8283,45.9029,82354.0
2018-04-20 14:30:00,55.39,55.42,55.26,55.29,93756.0,45.9112,45.936,45.8034,45.8283,93756.0
2018-04-20 14:40:00,55.3,55.36,55.24,55.29,78831.0,45.8366,45.8863,45.7868,45.8283,78831.0
2018-04-20 14:50:00,55.28,55.31,55.23,55.25,76209.0,45.82,45.8449,45.7785,45.7951,76209.0
2018-04-20 15:00:00,55.25,55.26,55.11,55.14,92220.0,45.7951,45.8034,45.6791,45.7039,92220.0
2018-04-20 15:10:00,55.14,55.25,55.13,55.14,82853.0,45.7039,45.7951,45.6957,45.7039,82853.0
2018-04-20 15:20:00,55.14,55.24,55.13,55.21,125052.0,45.7039,45.7868,45.6957,45.762,125052.0
2018-04-20 15:30:00,55.2,55.34,55.18,55.33,147036.0,45.7537,45.8697,45.7371,45.8614,147036.0
2018-04-20 15:40:00,55.32,55.38,55.27,55.33,294520.0,45.8531,45.9029,45.8117,45.8614,294520.0
2018-04-20 15:50:00,55.33,55.44,55.31,55.43,452826.0,45.8614,45.9526,45.8449,45.9443,452826.0
2018-04-23 09:30:00,55.36,55.37,55.13,55.15,114986.0,45.8863,45.8946,45.6957,45.7122,114986.0
2018-04-23 09:40:00,55.16,55.21,55.07,55.14,148932.0,45.7205,45.762,45.6459,45.7039,148932.0
2018-04-23 09:50:00,55.14,55.24,55.13,55.22,175505.0,45.7039,45.7868,45.6957,45.7703,175505.0
2018-04-23 10:00:00,55.23,55.23,55.0,55.04,258667.0,45.7785,45.7785,45.5879,45.6211,258667.0
2018-04-23 10:10:00,55.04,55.06,54.99,55.01,126942.0,45.6211,45.6376,45.5796,45.5962,126942.0
2018-04-23 10:20:00,55.0,55.04,54.93,54.94,68889.0,45.5879,45.6211,45.5299,45.5382,68889.0
2018-04-23 10:30:00,54.95,54.96,54.83,54.91,70913.0,45.5465,45.5548,45.447,45.5133,70913.0
2018-04-23 10:40:00,54.91,54.93,54.85,54.91,87138.0,45.5133,45.5299,45.4636,45.5133,87138.0
2018-04-23 10:50:00,54.91,55.0,54.89,55.0,71631.0,45.5133,45.5879,45.4967,45.5879,71631.0
2018-04-23 11:00:00,55.0,55.02,54.9,55.01,49565.0,45.5879,45.6045,45.505,45.5962,49565.0
2018-04-23 11:10:00,55.01,55.1,55.01,55.09,38481.0,45.5962,45.6708,45.5962,45.6625,38481.0
2018-04-23 11:20:00,55.09,55.11,55.04,55.1,36263.0,45.6625,45.6791,45.6211,45.6708,36263.0
2018-04-23 11:30:00,55.1,55.13,55.07,55.07,32845.0,45.6708,45.6957,45.6459,45.6459,32845.0
2018-04-23 11:40:00,55.07,55.1,55.01,55.02,218540.0,45.6459,45.6708,45.5962,45.6045,218540.0
2018-04-23 11:50:00,55.02,55.14,55.02,55.14,30961.0,45.6045,45.7039,45.6045,45.7039,30961.0
2018-04-23 12:00:00,55.15,55.16,55.11,55.12,18340.0,45.7122,45.7205,45.6791,45.6874,18340.0
2018-04-23 12:10:00,55.13,55.16,55.04,55.08,39663.0,45.6957,45.7205,45.6211,45.6542,39663.0
2018-04-23 12:20:00,55.08,55.12,55.05,55.05,19074.0,45.6542,45.6874,45.6293,45.6293,19074.0
2018-04-23 12:30:00,55.05,55.1,55.04,55.09,27906.0,45.6293,45.6708,45.6211,45.6625,27906.0
2018-04-23 12:40:00,55.09,55.1,55.03,55.03,29864.0,45.6625,45.6708,45.6128,45.6128,29864.0
2018-04-23 12:50:00,55.03,55.08,55.02,55.07,28286.0,45.6128,45.6542,45.6045,45.6459,28286.0
2018-04-23 13:00:00,55.08,55.11,55.03,55.04,28541.0,45.6542,45.6791,45.6128,45.6211,28541.0
2018-04-23 13:10:00,55.04,55.1,55.03,55.06,33770.0,45.6211,45.6708,45.6128,45.6376,33770.0
2018-04-23 13:20:00,55.06,55.09,55.01,55.07,32020.0,45.6376,45.6625,45.5962,45.6459,32020.0
2018-04-23 13:30:00,55.07,55.08,55.01,55.04,24840.0,45.6459,45.6542,45.5962,45.6211,24840.0
2018-04-23 13:40:00,55.04,55.08,55.02,55.06,65768.0,45.6211,45.6542,45.6045,45.6376,65768.0
2018-04-23 13:50:00,55.06,55.17,55.05,55.16,28354.0,45.6376,45.7288,45.6293,45.7205,28354.0
2018-04-23 14:00:00,55.16,55.19,55.01,55.03,35160.0,45.7205,45.7454,45.5962,45.6128,35160.0
2018-04-23 14:10:00,55.04,55.06,54.96,54.96,37127.0,45.6211,45.6376,45.5548,45.5548,37127.0
2018-04-23 14:20:00,54.96,54.97,54.91,54.95,87797.0,45.5548,45.563,45.5133,45.5465,87797.0
2018-04-23 14:30:00,54.94,54.95,54.88,54.94,66810.0,45.5382,45.5465,45.4884,45.5382,66810.0
2018-04-23 14:40:00,54.93,54.98,54.92,54.96,63131.0,45.5299,45.5713,45.5216,45.5548,63131.0
2018-04-23 14:50:00,54.95,54.96,54.89,54.94,55295.0,45.5465,45.5548,45.4967,45.5382,55295.0
2018-04-23 15:00:00,54.93,55.04,54.93,55.02,49429.0,45.5299,45.6211,45.5299,45.6045,49429.0
2018-04-23 15:10:00,55.03,55.07,55.0,55.01,42924.0,45.6128,45.6459,45.5879,45.5962,42924.0
2018-04-23 15:20:00,55.0,55.04,54.98,55.04,62776.0,45.5879,45.6211,45.5713,45.6211,62776.0
2018-04-23 15:30:00,55.04,55.07,55.0,55.03,78803.0,45.6211,45.6459,45.5879,45.6128,78803.0
2018-04-23 15:40:00,55.03,55.07,55.01,55.04,149966.0,45.6128,45.6459,45.5962,45.6211,149966.0
2018-04-23 15:50:00,55.04,55.25,55.02,55.19,526396.0,45.6211,45.7951,45.6045,45.7454,526396.0
2018-04-24 09:30:00,54.98,55.22,54.94,55.05,128609.0,45.5713,45.7703,45.5382,45.6293,128609.0
2018-04-24 09:40:00,55.04,55.09,54.95,54.98,162015.0,45.6211,45.6625,45.5465,45.5713,162015.0
2018-04-24 09:50:00,54.98,55.03,54.96,55.0,191526.0,45.5713,45.6128,45.5548,45.5879,191526.0
2018-04-24 10:00:00,55.01,55.26,54.98,55.22,100096.0,45.5962,45.8034,45.5713,45.7703,100096.0
2018-04-24 10:10:00,55.23,55.27,55.12,55.17,141267.0,45.7785,45.8117,45.6874,45.7288,141267.0
2018-04-24 10:20:00,55.17,55.29,55.14,55.19,53788.0,45.7288,45.8283,45.7039,45.7454,53788.0
2018-04-24 10:30:00,55.19,55.22,55.14,55.21,117482.0,45.7454,45.7703,45.7039,45.762,117482.0
2018-04-24 10:40:00,55.19,55.34,55.18,55.33,92567.0,45.7454,45.8697,45.7371,45.8614,92567.0
2018-04-24 10:50:00,55.34,55.39,55.23,55.23,74259.0,45.8697,45.9112,45.7785,45.7785,74259.0
2018-04-24 11:00:00,55.23,55.32,55.19,55.28,68541.0,45.7785,45.8531,45.7454,45.82,68541.0
2018-04-24 11:10:00,55.29,55.32,55.22,55.29,80261.0,45.8283,45.8531,45.7703,45.8283,80261.0
2018-04-24 11:20:00,55.29,55.41,55.25,55.38,120513.0,45.8283,45.9277,45.7951,45.9029,120513.0
2018-04-24 11:30:00,55.38,55.43,55.34,55.36,44082.0,45.9029,45.9443,45.8697,45.8863,44082.0
2018-04-24 11:40:00,55.37,55.46,55.29,55.35,53981.0,45.8946,45.9692,45.8283,45.878,53981.0
2018-04-24 11:50:00,55.36,55.39,55.31,55.33,34488.0,45.8863,45.9112,45.8449,45.8614,34488.0
2018-04-24 12:00:00,55.32,55.34,55.22,55.27,55653.0,45.8531,45.8697,45.7703,45.8117,55653.0
2018-04-24 12:10:00,55.27,55.3,55.18,55.21,95310.0,45.8117,45.8366,45.7371,45.762,95310.0
2018-04-24 12:20:00,55.21,55.31,55.2,55.3,55992.0,45.762,45.8449,45.7537,45.8366,55992.0
2018-04-24 12:30:00,55.3,55.33,55.21,55.25,44739.0,45.8366,45.8614,45.762,45.7951,44739.0
2018-04-24 12:40:00,55.24,55.26,55.19,55.23,65815.0,45.7868,45.8034,45.7454,45.7785,65815.0
2018-04-24 12:50:00,55.23,55.24,55.0,55.0,68809.0,45.7785,45.7868,45.5879,45.5879,68809.0
2018-04-24 13:00:00,55.0,55.11,55.0,55.04,101664.0,45.5879,45.6791,45.5879,45.6211,101664.0
2018-04-24 13:10:00,55.04,55.08,54.99,55.01,66521.0,45.6211,45.6542,45.5796,45.5962,66521.0
2018-04-24 13:20:00,55.03,55.1,54.98,55.08,129720.0,45.6128,45.6708,45.5713,45.6542,129720.0
2018-04-24 13:30:00,55.08,55.08,54.98,55.04,94855.0,45.6542,45.6542,45.5713,45.6211,94855.0
2018-04-24 13:40:00,55.04,55.09,54.95,55.08,110665.0,45.6211,45.6625,45.5465,45.6542,110665.0
2018-04-24 13:50:00,55.07,55.08,54.92,55.02,123443.0,45.6459,45.6542,45.5216,45.6045,123443.0
2018-04-24 14:00:00,55.01,55.04,54.89,55.03,165117.0,45.5962,45.6211,45.4967,45.6128,165117.0
2018-04-24 14:10:00,55.03,55.09,54.94,54.97,89489.0,45.6128,45.6625,45.5382,45.563,89489.0
2018-04-24 14:20:00,54.96,55.03,54.93,54.93,114396.0,45.5548,45.6128,45.5299,45.5299,114396.0
2018-04-24 14:30:00,54.93,54.99,54.81,54.82,103471.0,45.5299,45.5796,45.4304,45.4387,103471.0
2018-04-24 14:40:00,54.82,54.96,54.82,54.91,110836.0,45.4387,45.5548,45.4387,45.5133,110836.0
2018-04-24 14:50:00,54.91,55.02,54.87,54.93,102538.0,45.5133,45.6045,45.4802,45.5299,102538.0
2018-04-24 15:00:00,54.94,55.09,54.93,55.01,78204.0,45.5382,45.6625,45.5299,45.5962,78204.0
2018-04-24 15:10:00,55.02,55.1,54.96,55.0,88848.0,45.6045,45.6708,45.5548,45.5879,88848.0
2018-04-24 15:20:00,55.0,55.09,54.98,54.99,76568.0,45.5879,45.6625,45.5713,45.5796,76568.0
2018-04-24 15:30:00,54.98,54.99,54.86,54.9,121008.0,45.5713,45.5796,45.4719,45.505,121008.0
2018-04-24 15:40:00,54.89,55.03,54.8,54.98,162730.0,45.4967,45.6128,45.4221,45.5713,162730.0
2018-04-24 15:50:00,54.99,55.11,54.97,55.08,399558.0,45.5796,45.6791,45.563,45.6542,399558.0
2018-04-25 09:30:00,55.12,55.24,54.94,55.1,149850.0,45.6874,45.7868,45.5382,45.6708,149850.0
2018-04-25 09:40:00,55.1,55.12,54.91,55.02,99724.0,45.6708,45.6874,45.5133,45.6045,99724.0
2018-04-25 09:50:00,55.02,55.12,54.94,55.01,79315.0,45.6045,45.6874,45.5382,45.5962,79315.0
2018-04-25 10:00:00,55.02,55.1,54.94,55.07,65570.0,45.6045,45.6708,45.5382,45.6459,65570.0
2018-04-25 10:10:00,55.08,55.15,55.05,55.06,71658.0,45.6542,45.7122,45.6293,45.6376,71658.0
2018-04-25 10:20:00,55.07,55.22,55.03,55.15,64683.0,45.6459,45.7703,45.6128,45.7122,64683.0
2018-04-25 10:30:00,55.15,55.24,55.08,55.21,50773.0,45.7122,45.7868,45.6542,45.762,50773.0
2018-04-25 10:40:00,55.21,55.3,55.19,55.26,56756.0,45.762,45.8366,45.7454,45.8034,56756.0
2018-04-25 10:50:00,55.25,55.27,55.17,55.22,44677.0,45.7951,45.8117,45.7288,45.7703,44677.0
2018-04-25 11:00:00,55.22,55.24,55.07,55.1,51131.0,45.7703,45.7868,45.6459,45.6708,51131.0
2018-04-25 11:10:00,55.11,55.14,54.89,54.91,65286.0,45.6791,45.7039,45.4967,45.5133,65286.0
2018-04-25 11:20:00,54.91,54.97,54.89,54.97,71902.0,45.5133,45.563,45.4967,45.563,71902.0
2018-04-25 11:30:00,54.96,54.98,54.92,54.97,39559.0,45.5548,45.5713,45.5216,45.563,39559.0
2018-04-25 11:40:00,54.95,55.0,54.92,54.92,26757.0,45.5465,45.5879,45.5216,45.5216,26757.0
2018-04-25 11:50:00,54.92,55.0,54.9,54.9,37042.0,45.5216,45.5879,45.505,45.505,37042.0
2018-04-25 12:00:00,54.89,54.93,54.85,54.9,38524.0,45.4967,45.5299,45.4636,45.505,38524.0
2018-04-25 12:10:00,54.89,54.93,54.87,54.92,35759.0,45.4967,45.5299,45.4802,45.5216,35759.0
2018-04-25 12:20:00,54.93,55.0,54.88,54.98,52838.0,45.5299,45.5879,45.4884,45.5713,52838.0
2018-04-25 12:30:00,54.97,55.02,54.95,55.0,47953.0,45.563,45.6045,45.5465,45.5879,47953.0
2018-04-25 12:40:00,55.0,55.06,54.98,55.03,39791.0,45.5879,45.6376,45.5713,45.6128,39791.0
2018-04-25 12:50:00,55.03,55.07,54.97,55.06,19873.0,45.6128,45.6459,45.563,45.6376,19873.0
2018-04-25 13:00:00,55.05,55.12,55.04,55.07,23319.0,45.6293,45.6874,45.6211,45.6459,23319.0
2018-04-25 13:10:00,55.06,55.06,54.98,55.01,23972.0,45.6376,45.6376,45.5713,45.5962,23972.0
2018-04-25 13:20:00,55.02,55.06,54.97,55.03,16481.0,45.6045,45.6376,45.563,45.6128,16481.0
2018-04-25 13:30:00,55.04,55.16,55.04,55.14,34341.0,45.6211,45.7205,45.6211,45.7039,34341.0
2018-04-25 13:40:00,55.14,55.18,55.09,55.09,38111.0,45.7039,45.7371,45.6625,45.6625,38111.0
2018-04-25 13:50:00,55.1,55.18,55.08,55.16,29945.0,45.6708,45.7371,45.6542,45.7205,29945.0
2018-04-25 14:00:00,55.16,55.19,55.1,55.13,33375.0,45.7205,45.7454,45.6708,45.6957,33375.0
2018-04-25 14:10:00,55.13,55.17,55.08,55.12,23903.0,45.6957,45.7288,45.6542,45.6874,23903.0
2018-04-25 14:20:00,55.13,55.18,55.06,55.16,47556.0,45.6957,45.7371,45.6376,45.7205,47556.0
2018-04-25 14:30:00,55.16,55.29,55.13,55.28,38866.0,45.7205,45.8283,45.6957,45.82,38866.0
2018-04-25 14:40:00,55.28,55.38,55.28,55.37,37074.0,45.82,45.9029,45.82,45.8946,37074.0
2018-04-25 14:50:00,55.38,55.51,55.36,55.51,42119.0,45.9029,46.0106,45.8863,46.0106,42119.0
2018-04-25 15:00:00,55.51,55.54,55.47,55.5,50003.0,46.0106,46.0355,45.9775,46.0023,50003.0
2018-04-25 15:10:00,55.51,55.56,55.51,55.52,59889.0,46.0106,46.0521,46.0106,46.0189,59889.0
2018-04-25 15:20:00,55.52,55.54,55.49,55.52,59877.0,46.0189,46.0355,45.9941,46.0189,59877.0
2018-04-25 15:30:00,55.52,55.55,55.4,55.41,101852.0,46.0189,46.0438,45.9195,45.9277,101852.0
2018-04-25 15:40:00,55.41,55.43,55.22,55.27,181207.0,45.9277,45.9443,45.7703,45.8117,181207.0
2018-04-25 15:50:00,55.27,55.42,55.26,55.41,266204.0,45.8117,45.936,45.8034,45.9277,266204.0
2018-04-26 09:30:00,55.31,55.4,54.96,55.32,129664.0,45.8449,45.9195,45.5548,45.8531,129664.0
2018-04-26 09:40:00,55.32,55.34,55.11,55.15,56713.0,45.8531,45.8697,45.6791,45.7122,56713.0
2018-04-26 09:50:00,55.16,55.22,55.1,55.14,65162.0,45.7205,45.7703,45.6708,45.7039,65162.0
2018-04-26 10:00:00,55.13,55.2,55.04,55.18,43629.0,45.6957,45.7537,45.6211,45.7371,43629.0
2018-04-26 10:10:00,55.18,55.23,55.09,55.11,62609.0,45.7371,45.7785,45.6625,45.6791,62609.0
2018-04-26 10:20:00,55.1,55.1,54.95,54.97,94134.0,45.6708,45.6708,45.5465,45.563,94134.0
2018-04-26 10:30:00,54.98,55.12,54.94,55.12,102049.0,45.5713,45.6874,45.5382,45.6874,102049.0
2018-04-26 10:40:00,55.12,55.13,55.0,55.03,69485.0,45.6874,45.6957,45.5879,45.6128,69485.0
2018-04-26 10:50:00,55.03,55.2,55.02,55.19,31362.0,45.6128,45.7537,45.6045,45.7454,31362.0
2018-04-26 11:00:00,55.16,55.2,55.13,55.14,34109.0,45.7205,45.7537,45.6957,45.7039,34109.0
2018-04-26 11:10:00,55.15,55.18,55.07,55.15,71576.0,45.7122,45.7371,45.6459,45.7122,71576.0
2018-04-26 11:20:00,55.14,55.14,55.09,55.13,28772.0,45.7039,45.7039,45.6625,45.6957,28772.0
2018-04-26 11:30:00,55.12,55.15,55.05,55.1,45789.0,45.6874,45.7122,45.6293,45.6708,45789.0
2018-04-26 11:40:00,55.1,55.15,55.05,55.13,29196.0,45.6708,45.7122,45.6293,45.6957,29196.0
2018-04-26 11:50:00,55.12,55.21,55.12,55.2,43867.0,45.6874,45.762,45.6874,45.7537,43867.0
2018-04-26 12:00:00,55.19,55.28,55.18,55.26,22667.0,45.7454,45.82,45.7371,45.8034,22667.0
2018-04-26 12:10:00,55.27,55.3,55.2,55.3,18264.0,45.8117,45.8366,45.7537,45.8366,18264.0
2018-04-26 12:20:00,55.3,55.32,55.27,55.28,28087.0,45.8366,45.8531,45.8117,45.82,28087.0
2018-04-26 12:30:00,55.29,55.29,55.23,55.25,23898.0,45.8283,45.8283,45.7785,45.7951,23898.0
2018-04-26 12:40:00,55.25,55.3,55.23,55.24,63184.0,45.7951,45.8366,45.7785,45.7868,63184.0
2018-04-26 12:50:00,55.25,55.37,55.25,55.36,34732.0,45.7951,45.8946,45.7951,45.8863,34732.0
2018-04-26 13:00:00,55.36,55.47,55.36,55.47,46012.0,45.8863,45.9775,45.8863,45.9775,46012.0
2018-04-26 13:10:00,55.47,55.6,55.45,55.56,107544.0,45.9775,46.0852,45.9609,46.0521,107544.0
2018-04-26 13:20:00,55.55,55.58,55.5,55.52,39321.0,46.0438,46.0687,46.0023,46.0189,39321.0
2018-04-26 13:30:00,55.52,55.55,55.47,55.53,35242.0,46.0189,46.0438,45.9775,46.0272,35242.0
2018-04-26 13:40:00,55.54,55.61,55.49,55.57,65031.0,46.0355,46.0935,45.9941,46.0604,65031.0
2018-04-26 13:50:00,55.56,55.6,55.53,55.56,50038.0,46.0521,46.0852,46.0272,46.0521,50038.0
2018-04-26 14:00:00,55.57,55.57,55.5,55.53,42726.0,46.0604,46.0604,46.0023,46.0272,42726.0
2018-04-26 14:10:00,55.52,55.59,55.52,55.56,48377.0,46.0189,46.0769,46.0189,46.0521,48377.0
2018-04-26 14:20:00,55.57,55.62,55.54,55.59,56096.0,46.0604,46.1018,46.0355,46.0769,56096.0
2018-04-26 14:30:00,55.6,55.66,55.54,55.6,74168.0,46.0852,46.135,46.0355,46.0852,74168.0
2018-04-26 14:40:00,55.58,55.66,55.55,55.55,68648.0,46.0687,46.135,46.0438,46.0438,68648.0
2018-04-26 14:50:00,55.55,55.61,55.54,55.56,45988.0,46.0438,46.0935,46.0355,46.0521,45988.0
2018-04-26 15:00:00,55.57,55.65,55.56,55.62,65823.0,46.0604,46.1267,46.0521,46.1018,65823.0
2018-04-26 15:10:00,55.62,55.68,55.62,55.63,61664.0,46.1018,46.1515,46.1018,46.1101,61664.0
2018-04-26 15:20:00,55.63,55.63,55.56,55.57,55919.0,46.1101,46.1101,46.0521,46.0604,55919.0
2018-04-26 15:30:00,55.57,55.6,55.51,55.54,88722.0,46.0604,46.0852,46.0106,46.0355,88722.0
2018-04-26 15:40:00,55.53,55.61,55.5,55.58,171973.0,46.0272,46.0935,46.0023,46.0687,171973.0
2018-04-26 15:50:00,55.58,55.59,55.52,55.56,432014.0,46.0687,46.0769,46.0189,46.0521,432014.0
2018-04-27 09:30:00,55.57,55.9,55.57,55.87,162592.0,46.0604,46.3339,46.0604,46.309,162592.0
2018-04-27 09:40:00,55.86,56.3,55.84,56.19,151509.0,46.3007,46.6654,46.2842,46.5743,151509.0
2018-04-27 09:50:00,56.2,56.2,56.03,56.07,163707.0,46.5826,46.5826,46.4416,46.4748,163707.0
2018-04-27 10:00:00,56.07,56.22,56.03,56.11,115251.0,46.4748,46.5991,46.4416,46.508,115251.0
2018-04-27 10:10:00,56.11,56.12,56.02,56.07,115164.0,46.508,46.5162,46.4334,46.4748,115164.0
2018-04-27 10:20:00,56.06,56.19,56.05,56.18,63617.0,46.4665,46.5743,46.4582,46.566,63617.0
2018-04-27 10:30:00,56.17,56.18,56.09,56.13,68258.0,46.5577,46.566,46.4914,46.5245,68258.0
2018-04-27 10:40:00,56.12,56.14,56.04,56.05,66627.0,46.5162,46.5328,46.4499,46.4582,66627.0
2018-04-27 10:50:00,56.05,56.13,56.03,56.06,69886.0,46.4582,46.5245,46.4416,46.4665,69886.0
2018-04-27 11:00:00,56.05,56.14,56.05,56.1,42583.0,46.4582,46.5328,46.4582,46.4997,42583.0
2018-04-27 11:10:00,56.1,56.11,56.05,56.1,68483.0,46.4997,46.508,46.4582,46.4997,68483.0
2018-04-27 11:20:00,56.09,56.11,56.04,56.1,66387.0,46.4914,46.508,46.4499,46.4997,66387.0
2018-04-27 11:30:00,56.09,56.17,56.04,56.04,559680.0,46.4914,46.5577,46.4499,46.4499,559680.0
2018-04-27 11:40:00,56.05,56.06,55.98,55.98,65126.0,46.4582,46.4665,46.4002,46.4002,65126.0
2018-04-27 11:50:00,55.98,56.05,55.96,56.02,127924.0,46.4002,46.4582,46.3836,46.4334,127924.0
2018-04-27 12:00:00,56.03,56.1,56.01,56.08,35764.0,46.4416,46.4997,46.4251,46.4831,35764.0
2018-04-27 12:10:00,56.08,56.16,56.02,56.16,45307.0,46.4831,46.5494,46.4334,46.5494,45307.0
2018-04-27 12:20:00,56.16,56.18,56.12,56.13,19005.0,46.5494,46.566,46.5162,46.5245,19005.0
2018-04-27 12:30:00,56.12,56.19,56.1,56.12,31218.0,46.5162,46.5743,46.4997,46.5162,31218.0
2018-04-27 12:40:00,56.12,56.22,56.11,56.21,72914.0,46.5162,46.5991,46.508,46.5908,72914.0
2018-04-27 12:50:00,56.21,56.26,56.17,56.22,32602.0,46.5908,46.6323,46.5577,46.5991,32602.0
2018-04-27 13:00:00,56.22,56.26,56.2,56.25,38074.0,46.5991,46.6323,46.5826,46.624,38074.0
2018-04-27 13:10:00,56.25,56.28,56.16,56.19,56176.0,46.624,46.6489,46.5494,46.5743,56176.0
2018-04-27 13:20:00,56.18,56.19,56.1,56.13,52068.0,46.566,46.5743,46.4997,46.5245,52068.0
2018-04-27 13:30:00,56.12,56.12,56.08,56.11,23538.0,46.5162,46.5162,46.4831,46.508,23538.0
2018-04-27 13:40:00,56.11,56.16,56.11,56.13,17832.0,46.508,46.5494,46.508,46.5245,17832.0
2018-04-27 13:50:00,56.13,56.21,56.12,56.2,31310.0,46.5245,46.5908,46.5162,46.5826,31310.0
2018-04-27 14:00:00,56.19,56.22,56.15,56.15,38826.0,46.5743,46.5991,46.5411,46.5411,38826.0
2018-04-27 14:10:00,56.15,56.19,56.11,56.16,36108.0,46.5411,46.5743,46.508,46.5494,36108.0
2018-04-27 14:20:00,56.16,56.19,56.14,56.18,40607.0,46.5494,46.5743,46.5328,46.566,40607.0
2018-04-27 14:30:00,56.18,56.22,56.17,56.2,40249.0,46.566,46.5991,46.5577,46.5826,40249.0
2018-04-27 14:40:00,56.2,56.22,56.18,56.22,30763.0,46.5826,46.5991,46.566,46.5991,30763.0
2018-04-27 14:50:00,56.22,56.25,56.2,56.25,72538.0,46.5991,46.624,46.5826,46.624,72538.0
2018-04-27 15:00:00,56.24,56.29,56.2,56.2,69438.0,46.6157,46.6571,46.5826,46.5826,69438.0
2018-04-27 15:10:00,56.2,56.26,56.18,56.19,55101.0,46.5826,46.6323,46.566,46.5743,55101.0
2018-04-27 15:20:00,56.19,56.21,56.16,56.21,72975.0,46.5743,46.5908,46.5494,46.5908,72975.0
2018-04-27 15:30:00,56.21,56.24,56.18,56.23,88649.0,46.5908,46.6157,46.566,46.6074,88649.0
2018-04-27 15:40:00,56.23,56.3,56.17,56.21,145945.0,46.6074,46.6654,46.5577,46.5908,145945.0
2018-04-27 15:50:00,56.21,56.3,56.13,56.24,417010.0,46.5908,46.6654,46.5245,46.6157,417010.0
2018-04-30 09:30:00,56.53,56.79,56.39,56.7,207846.0,46.8561,47.0716,46.74,46.997,207846.0
2018-04-30 09:40:00,56.69,56.76,56.51,56.54,116929.0,46.9887,47.0467,46.8395,46.8644,116929.0
2018-04-30 09:50:00,56.54,56.57,56.45,56.55,114180.0,46.8644,46.8892,46.7898,46.8727,114180.0
2018-04-30 10:00:00,56.54,56.56,56.45,56.55,124734.0,46.8644,46.8809,46.7898,46.8727,124734.0
2018-04-30 10:10:00,56.55,56.58,56.48,56.54,177549.0,46.8727,46.8975,46.8146,46.8644,177549.0
2018-04-30 10:20:00,56.54,56.58,56.4,56.52,179751.0,46.8644,46.8975,46.7483,46.8478,179751.0
2018-04-30 10:30:00,56.51,56.56,56.47,56.49,58169.0,46.8395,46.8809,46.8063,46.8229,58169.0
2018-04-30 10:40:00,56.49,56.6,56.47,56.55,76844.0,46.8229,46.9141,46.8063,46.8727,76844.0
2018-04-30 10:50:00,56.55,56.58,56.47,56.52,178713.0,46.8727,46.8975,46.8063,46.8478,178713.0
2018-04-30 11:00:00,56.52,56.59,56.5,56.57,53370.0,46.8478,46.9058,46.8312,46.8892,53370.0
2018-04-30 11:10:00,56.57,56.63,56.54,56.63,53356.0,46.8892,46.939,46.8644,46.939,53356.0
2018-04-30 11:20:00,56.63,56.64,56.52,56.52,56192.0,46.939,46.9473,46.8478,46.8478,56192.0
2018-04-30 11:30:00,56.52,56.54,56.42,56.44,188137.0,46.8478,46.8644,46.7649,46.7815,188137.0
2018-04-30 11:40:00,56.43,56.44,56.33,56.35,56273.0,46.7732,46.7815,46.6903,46.7069,56273.0
2018-04-30 11:50:00,56.36,56.44,56.36,56.44,66945.0,46.7152,46.7815,46.7152,46.7815,66945.0
2018-04-30 12:00:00,56.44,56.46,56.37,56.38,76936.0,46.7815,46.7981,46.7235,46.7317,76936.0
2018-04-30 12:10:00,56.38,56.41,56.34,56.39,58392.0,46.7317,46.7566,46.6986,46.74,58392.0
2018-04-30 12:20:00,56.38,56.39,56.32,56.38,34158.0,46.7317,46.74,46.682,46.7317,34158.0
2018-04-30 12:30:00,56.39,56.39,56.35,56.38,90066.0,46.74,46.74,46.7069,46.7317,90066.0
2018-04-30 12:40:00,56.39,56.46,56.38,56.43,55939.0,46.74,46.7981,46.7317,46.7732,55939.0
2018-04-30 12:50:00,56.43,56.46,56.37,56.46,64536.0,46.7732,46.7981,46.7235,46.7981,64536.0
2018-04-30 13:00:00,56.45,56.49,56.42,56.46,51574.0,46.7898,46.8229,46.7649,46.7981,51574.0
2018-04-30 13:10:00,56.46,56.47,56.39,56.46,61145.0,46.7981,46.8063,46.74,46.7981,61145.0
2018-04-30 13:20:00,56.47,56.6,56.45,56.59,154646.0,46.8063,46.9141,46.7898,46.9058,154646.0
2018-04-30 13:30:00,56.59,56.64,56.54,56.63,37686.0,46.9058,46.9473,46.8644,46.939,37686.0
2018-04-30 13:40:00,56.63,56.65,56.54,56.55,34621.0,46.939,46.9555,46.8644,46.8727,34621.0
2018-04-30 13:50:00,56.55,56.56,56.51,56.52,23081.0,46.8727,46.8809,46.8395,46.8478,23081.0
2018-04-30 14:00:00,56.52,56.54,56.35,56.38,66164.0,46.8478,46.8644,46.7069,46.7317,66164.0
2018-04-30 14:10:00,56.37,56.45,56.36,56.41,105712.0,46.7235,46.7898,46.7152,46.7566,105712.0
2018-04-30 14:20:00,56.4,56.46,56.39,56.41,55746.0,46.7483,46.7981,46.74,46.7566,55746.0
2018-04-30 14:30:00,56.4,56.41,56.31,56.38,96863.0,46.7483,46.7566,46.6737,46.7317,96863.0
2018-04-30 14:40:00,56.38,56.41,56.29,56.34,75857.0,46.7317,46.7566,46.6571,46.6986,75857.0
2018-04-30 14:50:00,56.33,56.68,56.32,56.35,114127.0,46.6903,46.9804,46.682,46.7069,114127.0
2018-04-30 15:00:00,56.35,56.38,56.32,56.36,120132.0,46.7069,46.7317,46.682,46.7152,120132.0
2018-04-30 15:10:00,56.36,56.39,56.34,56.38,105530.0,46.7152,46.74,46.6986,46.7317,105530.0
2018-04-30 15:20:00,56.38,56.39,56.23,56.3,172113.0,46.7317,46.74,46.6074,46.6654,172113.0
2018-04-30 15:30:00,56.3,56.33,56.26,56.29,154472.0,46.6654,46.6903,46.6323,46.6571,154472.0
2018-04-30 15:40:00,56.29,56.3,56.22,56.26,202219.0,46.6571,46.6654,46.5991,46.6323,202219.0
2018-04-30 15:50:00,56.25,56.26,56.0,56.0,594369.0,46.624,46.6323,46.4168,46.4168,594369.0
2018-05-01 09:30:00,55.91,55.91,55.38,55.7,147261.0,46.3422,46.3422,45.9029,46.1681,147261.0
2018-05-01 09:40:00,55.71,55.83,55.68,55.71,101680.0,46.1764,46.2759,46.1515,46.1764,101680.0
2018-05-01 09:50:00,55.72,55.81,55.71,55.77,63491.0,46.1847,46.2593,46.1764,46.2261,63491.0
2018-05-01 10:00:00,55.76,56.05,55.74,56.02,221881.0,46.2178,46.4582,46.2013,46.4334,221881.0
2018-05-01 10:10:00,56.02,56.07,55.95,56.05,87766.0,46.4334,46.4748,46.3753,46.4582,87766.0
2018-05-01 10:20:00,56.04,56.04,55.93,55.94,52527.0,46.4499,46.4499,46.3588,46.367,52527.0
2018-05-01 10:30:00,55.93,55.97,55.89,55.94,37946.0,46.3588,46.3919,46.3256,46.367,37946.0
2018-05-01 10:40:00,55.93,55.99,55.88,55.89,53709.0,46.3588,46.4085,46.3173,46.3256,53709.0
2018-05-01 10:50:00,55.87,55.97,55.79,55.8,68036.0,46.309,46.3919,46.2427,46.251,68036.0
2018-05-01 11:00:00,55.8,55.82,55.73,55.78,74152.0,46.251,46.2676,46.193,46.2344,74152.0
2018-05-01 11:10:00,55.78,55.87,55.78,55.84,55207.0,46.2344,46.309,46.2344,46.2842,55207.0
2018-05-01 11:20:00,55.84,55.91,55.76,55.77,42018.0,46.2842,46.3422,46.2178,46.2261,42018.0
2018-05-01 11:30:00,55.76,55.84,55.76,55.77,44338.0,46.2178,46.2842,46.2178,46.2261,44338.0
2018-05-01 11:40:00,55.78,55.82,55.69,55.71,51172.0,46.2344,46.2676,46.1598,46.1764,51172.0
2018-05-01 11:50:00,55.7,55.77,55.66,55.66,58607.0,46.1681,46.2261,46.135,46.135,58607.0
2018-05-01 12:00:00,55.67,55.73,55.62,55.71,136190.0,46.1432,46.193,46.1018,46.1764,136190.0
2018-05-01 12:10:00,55.71,55.81,55.7,55.8,60101.0,46.1764,46.2593,46.1681,46.251,60101.0
2018-05-01 12:20:00,55.8,55.85,55.75,55.85,41789.0,46.251,46.2924,46.2096,46.2924,41789.0
2018-05-01 12:30:00,55.84,55.85,55.78,55.8,56711.0,46.2842,46.2924,46.2344,46.251,56711.0
2018-05-01 12:40:00,55.8,55.81,55.73,55.77,30367.0,46.251,46.2593,46.193,46.2261,30367.0
2018-05-01 12:50:00,55.77,55.82,55.76,55.8,37015.0,46.2261,46.2676,46.2178,46.251,37015.0
2018-05-01 13:00:00,55.79,55.79,55.67,55.69,45737.0,46.2427,46.2427,46.1432,46.1598,45737.0
2018-05-01 13:10:00,55.69,55.73,55.69,55.73,51191.0,46.1598,46.193,46.1598,46.193,51191.0
2018-05-01 13:20:00,55.73,55.74,55.65,55.65,57137.0,46.193,46.2013,46.1267,46.1267,57137.0
2018-05-01 13:30:00,55.66,55.8,55.66,55.76,105882.0,46.135,46.251,46.135,46.2178,105882.0
2018-05-01 13:40:00,55.76,55.9,55.76,55.88,52326.0,46.2178,46.3339,46.2178,46.3173,52326.0
2018-05-01 13:50:00,55.88,55.96,55.88,55.94,40838.0,46.3173,46.3836,46.3173,46.367,40838.0
2018-05-01 14:00:00,55.95,56.01,55.91,55.92,52958.0,46.3753,46.4251,46.3422,46.3505,52958.0
2018-05-01 14:10:00,55.93,56.01,55.92,55.98,79461.0,46.3588,46.4251,46.3505,46.4002,79461.0
2018-05-01 14:20:00,55.99,56.03,55.95,55.99,54819.0,46.4085,46.4416,46.3753,46.4085,54819.0
2018-05-01 14:30:00,55.99,55.99,55.94,55.98,65772.0,46.4085,46.4085,46.367,46.4002,65772.0
2018-05-01 14:40:00,55.98,56.13,55.97,56.09,69386.0,46.4002,46.5245,46.3919,46.4914,69386.0
2018-05-01 14:50:00,56.09,56.12,56.07,56.1,63753.0,46.4914,46.5162,46.4748,46.4997,63753.0
2018-05-01 15:00:00,56.1,56.11,56.03,56.06,62692.0,46.4997,46.508,46.4416,46.4665,62692.0
2018-05-01 15:10:00,56.06,56.07,55.95,55.95,91248.0,46.4665,46.4748,46.3753,46.3753,91248.0
2018-05-01 15:20:00,55.96,56.01,55.89,55.95,128804.0,46.3836,46.4251,46.3256,46.3753,128804.0
2018-05-01 15:30:00,55.95,56.03,55.93,55.96,133487.0,46.3753,46.4416,46.3588,46.3836,133487.0
2018-05-01 15:40:00,55.96,56.15,55.96,56.11,159060.0,46.3836,46.5411,46.3836,46.508,159060.0
2018-05-01 15:50:00,56.12,56.33,56.11,56.28,452202.0,46.5162,46.6903,46.508,46.6489,452202.0
2018-05-02 09:30:00,55.92,55.95,55.66,55.82,138990.0,46.3505,46.3753,46.135,46.2676,138990.0
2018-05-02 09:40:00,55.82,55.83,55.57,55.66,132550.0,46.2676,46.2759,46.0604,46.135,132550.0
2018-05-02 09:50:00,55.66,55.66,55.59,55.61,124126.0,46.135,46.135,46.0769,46.0935,124126.0
2018-05-02 10:00:00,55.61,55.69,55.59,55.59,110567.0,46.0935,46.1598,46.0769,46.0769,110567.0
2018-05-02 10:10:00,55.57,55.6,55.46,55.54,176575.0,46.0604,46.0852,45.9692,46.0355,176575.0
2018-05-02 10:20:00,55.54,55.59,55.27,55.28,182391.0,46.0355,46.0769,45.8117,45.82,182391.0
2018-05-02 10:30:00,55.28,55.35,55.1,55.15,237082.0,45.82,45.878,45.6708,45.7122,237082.0
2018-05-02 10:40:00,55.15,55.15,54.94,54.99,633332.0,45.7122,45.7122,45.5382,45.5796,633332.0
2018-05-02 10:50:00,54.99,55.19,54.98,55.19,166052.0,45.5796,45.7454,45.5713,45.7454,166052.0
2018-05-02 11:00:00,55.19,55.24,55.09,55.1,287151.0,45.7454,45.7868,45.6625,45.6708,287151.0
2018-05-02 11:10:00,55.1,55.11,54.97,55.03,197541.0,45.6708,45.6791,45.563,45.6128,197541.0
2018-05-02 11:20:00,55.03,55.1,55.01,55.04,97880.0,45.6128,45.6708,45.5962,45.6211,97880.0
2018-05-02 11:30:00,55.05,55.11,54.97,54.98,150985.0,45.6293,45.6791,45.563,45.5713,150985.0
2018-05-02 11:40:00,54.98,55.02,54.88,54.9,130790.0,45.5713,45.6045,45.4884,45.505,130790.0
2018-05-02 11:50:00,54.89,54.95,54.85,54.91,48624.0,45.4967,45.5465,45.4636,45.5133,48624.0
2018-05-02 12:00:00,54.91,54.92,54.84,54.85,60438.0,45.5133,45.5216,45.4553,45.4636,60438.0
2018-05-02 12:10:00,54.84,54.96,54.82,54.94,158320.0,45.4553,45.5548,45.4387,45.5382,158320.0
2018-05-02 12:20:00,54.94,54.95,54.86,54.94,87250.0,45.5382,45.5465,45.4719,45.5382,87250.0
2018-05-02 12:30:00,54.94,54.94,54.84,54.86,80029.0,45.5382,45.5382,45.4553,45.4719,80029.0
2018-05-02 12:40:00,54.86,54.92,54.86,54.9,71591.0,45.4719,45.5216,45.4719,45.505,71591.0
2018-05-02 12:50:00,54.89,54.93,54.86,54.87,70355.0,45.4967,45.5299,45.4719,45.4802,70355.0
2018-05-02 13:00:00,54.87,54.93,54.84,54.9,77110.0,45.4802,45.5299,45.4553,45.505,77110.0
2018-05-02 13:10:00,54.9,54.93,54.86,54.91,52578.0,45.505,45.5299,45.4719,45.5133,52578.0
2018-05-02 13:20:00,54.92,55.01,54.91,54.94,82944.0,45.5216,45.5962,45.5133,45.5382,82944.0
2018-05-02 13:30:00,54.94,54.99,54.93,54.95,48423.0,45.5382,45.5796,45.5299,45.5465,48423.0
2018-05-02 13:40:00,54.95,54.98,54.92,54.96,62532.0,45.5465,45.5713,45.5216,45.5548,62532.0
2018-05-02 13:50:00,54.95,54.99,54.94,54.96,91653.0,45.5465,45.5796,45.5382,45.5548,91653.0
2018-05-02 14:00:00,54.95,55.01,54.9,54.91,113750.0,45.5465,45.5962,45.505,45.5133,113750.0
2018-05-02 14:10:00,54.91,54.93,54.8,54.81,66960.0,45.5133,45.5299,45.4221,45.4304,66960.0
2018-05-02 14:20:00,54.81,54.88,54.78,54.84,101698.0,45.4304,45.4884,45.4056,45.4553,101698.0
2018-05-02 14:30:00,54.84,54.84,54.77,54.81,80379.0,45.4553,45.4553,45.3973,45.4304,80379.0
2018-05-02 14:40:00,54.8,54.82,54.77,54.77,78444.0,45.4221,45.4387,45.3973,45.3973,78444.0
2018-05-02 14:50:00,54.78,54.82,54.71,54.75,85683.0,45.4056,45.4387,45.3475,45.3807,85683.0
2018-05-02 15:00:00,54.76,54.84,54.72,54.83,134318.0,45.389,45.4553,45.3558,45.447,134318.0
2018-05-02 15:10:00,54.82,54.86,54.75,54.82,141612.0,45.4387,45.4719,45.3807,45.4387,141612.0
2018-05-02 15:20:00,54.82,54.83,54.73,54.77,128920.0,45.4387,45.447,45.3641,45.3973,128920.0
2018-05-02 15:30:00,54.77,54.77,54.61,54.71,213156.0,45.3973,45.3973,45.2646,45.3475,213156.0
2018-05-02 15:40:00,54.71,54.76,54.64,54.64,276680.0,45.3475,45.389,45.2895,45.2895,276680.0
2018-05-02 15:50:00,54.64,54.9,54.59,54.84,822865.0,45.2895,45.505,45.2481,45.4553,822865.0
2018-05-03 09:30:00,50.79,51.33,50.01,50.27,1638365.0,42.0984,42.5459,41.4518,41.6673,1638365.0
2018-05-03 09:40:00,50.3,50.5,50.06,50.32,1165815.0,41.6922,41.858,41.4933,41.7088,1165815.0
2018-05-03 09:50:00,50.32,50.32,50.03,50.16,679436.0,41.7088,41.7088,41.4684,41.5762,679436.0
2018-05-03 10:00:00,50.16,50.3,50.03,50.14,849675.0,41.5762,41.6922,41.4684,41.5596,849675.0
2018-05-03 10:10:00,50.14,50.38,49.86,49.93,922833.0,41.5596,41.7585,41.3275,41.3855,922833.0
2018-05-03 10:20:00,49.94,50.06,49.86,50.02,625425.0,41.3938,41.4933,41.3275,41.4601,625425.0
2018-05-03 10:30:00,50.02,50.02,49.87,49.95,596362.0,41.4601,41.4601,41.3358,41.4021,596362.0
2018-05-03 10:40:00,49.94,49.95,49.62,49.71,462672.0,41.3938,41.4021,41.1286,41.2032,462672.0
2018-05-03 10:50:00,49.71,49.9,49.68,49.79,372867.0,41.2032,41.3607,41.1783,41.2695,372867.0
2018-05-03 11:00:00,49.79,49.99,49.66,49.7,347538.0,41.2695,41.4353,41.1617,41.1949,347538.0
2018-05-03 11:10:00,49.68,49.8,49.62,49.66,283490.0,41.1783,41.2778,41.1286,41.1617,283490.0
2018-05-03 11:20:00,49.66,49.74,49.58,49.59,313483.0,41.1617,41.228,41.0954,41.1037,313483.0
2018-05-03 11:30:00,49.59,49.78,49.59,49.64,387237.0,41.1037,41.2612,41.1037,41.1452,387237.0
2018-05-03 11:40:00,49.65,49.78,49.57,49.71,458908.0,41.1534,41.2612,41.0871,41.2032,458908.0
2018-05-03 11:50:00,49.71,50.12,49.7,49.93,367497.0,41.2032,41.543,41.1949,41.3855,367497.0
2018-05-03 12:00:00,49.93,50.48,49.93,50.34,435521.0,41.3855,41.8414,41.3855,41.7254,435521.0
2018-05-03 12:10:00,50.33,50.4,50.12,50.37,417306.0,41.7171,41.7751,41.543,41.7502,417306.0
2018-05-03 12:20:00,50.37,50.6,50.24,50.3,441367.0,41.7502,41.9409,41.6425,41.6922,441367.0
2018-05-03 12:30:00,50.3,50.59,50.26,50.58,262296.0,41.6922,41.9326,41.6591,41.9243,262296.0
2018-05-03 12:40:00,50.57,50.72,50.56,50.7,382484.0,41.916,42.0403,41.9077,42.0238,382484.0
2018-05-03 12:50:00,50.7,50.89,50.68,50.88,212404.0,42.0238,42.1812,42.0072,42.173,212404.0
2018-05-03 13:00:00,50.88,50.91,50.67,50.74,325509.0,42.173,42.1978,41.9989,42.0569,325509.0
2018-05-03 13:10:00,50.75,51.38,50.74,51.35,458523.0,42.0652,42.5874,42.0569,42.5625,458523.0
2018-05-03 13:20:00,51.35,51.93,51.21,51.33,754453.0,42.5625,43.0433,42.4465,42.5459,754453.0
2018-05-03 13:30:00,51.35,51.42,51.19,51.23,278016.0,42.5625,42.6205,42.4299,42.4631,278016.0
2018-05-03 13:40:00,51.23,51.56,51.18,51.51,432270.0,42.4631,42.7366,42.4216,42.6951,432270.0
2018-05-03 13:50:00,51.51,51.59,51.39,51.48,313509.0,42.6951,42.7615,42.5957,42.6703,313509.0
2018-05-03 14:00:00,51.46,51.55,51.38,51.51,273213.0,42.6537,42.7283,42.5874,42.6951,273213.0
2018-05-03 14:10:00,51.51,51.57,51.46,51.52,223583.0,42.6951,42.7449,42.6537,42.7034,223583.0
2018-05-03 14:20:00,51.51,51.68,51.48,51.61,214310.0,42.6951,42.8361,42.6703,42.778,214310.0
2018-05-03 14:30:00,51.61,51.71,51.51,51.59,154228.0,42.778,42.8609,42.6951,42.7615,154228.0
2018-05-03 14:40:00,51.59,51.61,51.5,51.53,297961.0,42.7615,42.778,42.6869,42.7117,297961.0
2018-05-03 14:50:00,51.53,51.56,51.44,51.52,597047.0,42.7117,42.7366,42.6371,42.7034,597047.0
2018-05-03 15:00:00,51.52,51.57,51.33,51.46,508387.0,42.7034,42.7449,42.5459,42.6537,508387.0
2018-05-03 15:10:00,51.46,51.52,51.41,51.5,451212.0,42.6537,42.7034,42.6123,42.6869,451212.0
2018-05-03 15:20:00,51.49,51.51,51.4,51.45,366939.0,42.6786,42.6951,42.604,42.6454,366939.0
2018-05-03 15:30:00,51.44,51.52,51.44,51.51,432746.0,42.6371,42.7034,42.6371,42.6951,432746.0
2018-05-03 15:40:00,51.5,51.59,51.49,51.55,574732.0,42.6869,42.7615,42.6786,42.7283,574732.0
2018-05-03 15:50:00,51.54,52.01,51.54,51.94,1719923.0,42.72,43.1096,42.72,43.0516,1719923.0
2018-05-04 09:30:00,51.57,52.2,51.5,52.05,434518.0,42.7449,43.2671,42.6869,43.1427,434518.0
2018-05-04 09:40:00,52.05,52.29,51.87,52.22,363991.0,43.1427,43.3417,42.9935,43.2836,363991.0
2018-05-04 09:50:00,52.22,52.41,52.06,52.23,394331.0,43.2836,43.4411,43.151,43.2919,394331.0
2018-05-04 10:00:00,52.22,52.47,52.19,52.45,274574.0,43.2836,43.4909,43.2588,43.4743,274574.0
2018-05-04 10:10:00,52.45,52.75,52.38,52.66,469364.0,43.4743,43.7229,43.4163,43.6483,469364.0
2018-05-04 10:20:00,52.67,52.75,52.55,52.66,295496.0,43.6566,43.7229,43.5572,43.6483,295496.0
2018-05-04 10:30:00,52.66,52.87,52.63,52.84,286369.0,43.6483,43.8224,43.6235,43.7975,286369.0
2018-05-04 10:40:00,52.84,53.05,52.84,52.95,271514.0,43.7975,43.9716,43.7975,43.8887,271514.0
2018-05-04 10:50:00,52.95,52.99,52.8,52.86,312281.0,43.8887,43.9219,43.7644,43.8141,312281.0
2018-05-04 11:00:00,52.86,52.91,52.7,52.87,232759.0,43.8141,43.8556,43.6815,43.8224,232759.0
2018-05-04 11:10:00,52.87,52.88,52.74,52.75,175991.0,43.8224,43.8307,43.7147,43.7229,175991.0
2018-05-04 11:20:00,52.75,52.81,52.68,52.76,216506.0,43.7229,43.7727,43.6649,43.7312,216506.0
2018-05-04 11:30:00,52.76,52.77,52.64,52.72,170444.0,43.7312,43.7395,43.6318,43.6981,170444.0
2018-05-04 11:40:00,52.72,52.81,52.68,52.77,248900.0,43.6981,43.7727,43.6649,43.7395,248900.0
2018-05-04 11:50:00,52.77,52.78,52.62,52.67,195266.0,43.7395,43.7478,43.6152,43.6566,195266.0
2018-05-04 12:00:00,52.67,52.68,52.6,52.66,136995.0,43.6566,43.6649,43.5986,43.6483,136995.0
2018-05-04 12:10:00,52.66,52.67,52.53,52.64,153390.0,43.6483,43.6566,43.5406,43.6318,153390.0
2018-05-04 12:20:00,52.64,52.68,52.58,52.67,144110.0,43.6318,43.6649,43.582,43.6566,144110.0
2018-05-04 12:30:00,52.67,52.71,52.65,52.7,112273.0,43.6566,43.6898,43.6401,43.6815,112273.0
2018-05-04 12:40:00,52.7,52.73,52.65,52.73,141262.0,43.6815,43.7064,43.6401,43.7064,141262.0
2018-05-04 12:50:00,52.73,52.83,52.72,52.82,178813.0,43.7064,43.7893,43.6981,43.781,178813.0
2018-05-04 13:00:00,52.83,52.95,52.82,52.88,276482.0,43.7893,43.8887,43.781,43.8307,276482.0
2018-05-04 13:10:00,52.89,53.04,52.88,53.04,205408.0,43.839,43.9633,43.8307,43.9633,205408.0
2018-05-04 13:20:00,53.04,53.16,53.03,53.1,197739.0,43.9633,44.0628,43.955,44.0131,197739.0
2018-05-04 13:30:00,53.1,53.15,52.94,52.98,183675.0,44.0131,44.0545,43.8804,43.9136,183675.0
2018-05-04 13:40:00,52.98,53.09,52.98,53.09,139123.0,43.9136,44.0048,43.9136,44.0048,139123.0
2018-05-04 13:50:00,53.08,53.15,53.08,53.12,198337.0,43.9965,44.0545,43.9965,44.0296,198337.0
2018-05-04 14:00:00,53.12,53.32,53.09,53.23,208770.0,44.0296,44.1954,44.0048,44.1208,208770.0
2018-05-04 14:10:00,53.22,53.3,53.2,53.26,227068.0,44.1125,44.1788,44.0959,44.1457,227068.0
2018-05-04 14:20:00,53.26,53.36,53.24,53.36,241449.0,44.1457,44.2286,44.1291,44.2286,241449.0
2018-05-04 14:30:00,53.37,53.38,53.24,53.28,400680.0,44.2368,44.2451,44.1291,44.1622,400680.0
2018-05-04 14:40:00,53.28,53.38,53.27,53.3,231680.0,44.1622,44.2451,44.154,44.1788,231680.0
2018-05-04 14:50:00,53.3,53.37,53.21,53.22,274504.0,44.1788,44.2368,44.1042,44.1125,274504.0
2018-05-04 15:00:00,53.22,53.36,53.21,53.36,383079.0,44.1125,44.2286,44.1042,44.2286,383079.0
2018-05-04 15:10:00,53.36,53.36,53.12,53.2,308834.0,44.2286,44.2286,44.0296,44.0959,308834.0
2018-05-04 15:20:00,53.2,53.2,53.07,53.13,370808.0,44.0959,44.0959,43.9882,44.0379,370808.0
2018-05-04 15:30:00,53.13,53.13,52.96,53.0,481253.0,44.0379,44.0379,43.897,43.9302,481253.0
2018-05-04 15:40:00,53.0,53.01,52.95,52.98,508367.0,43.9302,43.9385,43.8887,43.9136,508367.0
2018-05-04 15:50:00,52.97,52.98,52.77,52.84,920232.0,43.9053,43.9136,43.7395,43.7975,920232.0
2018-05-07 09:30:00,52.65,52.8,52.51,52.68,168996.0,43.6401,43.7644,43.524,43.6649,168996.0
2018-05-07 09:40:00,52.67,52.68,52.09,52.43,498076.0,43.6566,43.6649,43.1759,43.4577,498076.0
2018-05-07 09:50:00,52.41,52.5,52.28,52.43,169094.0,43.4411,43.5157,43.3334,43.4577,169094.0
2018-05-07 10:00:00,52.45,52.47,52.23,52.24,224169.0,43.4743,43.4909,43.2919,43.3002,224169.0
2018-05-07 10:10:00,52.23,52.23,52.02,52.14,299029.0,43.2919,43.2919,43.1179,43.2173,299029.0
2018-05-07 10:20:00,52.15,52.5,52.15,52.25,391504.0,43.2256,43.5157,43.2256,43.3085,391504.0
2018-05-07 10:30:00,52.26,52.29,52.15,52.25,257732.0,43.3168,43.3417,43.2256,43.3085,257732.0
2018-05-07 10:40:00,52.25,52.4,52.23,52.4,111269.0,43.3085,43.4328,43.2919,43.4328,111269.0
2018-05-07 10:50:00,52.4,52.72,52.4,52.66,241113.0,43.4328,43.6981,43.4328,43.6483,241113.0
2018-05-07 11:00:00,52.66,52.69,52.42,52.44,179448.0,43.6483,43.6732,43.4494,43.466,179448.0
2018-05-07 11:10:00,52.45,52.58,52.42,52.55,126270.0,43.4743,43.582,43.4494,43.5572,126270.0
2018-05-07 11:20:00,52.54,52.64,52.45,52.48,205050.0,43.5489,43.6318,43.4743,43.4992,205050.0
2018-05-07 11:30:00,52.47,52.47,52.34,52.37,108885.0,43.4909,43.4909,43.3831,43.408,108885.0
2018-05-07 11:40:00,52.37,52.41,52.33,52.39,75308.0,43.408,43.4411,43.3748,43.4246,75308.0
2018-05-07 11:50:00,52.39,52.56,52.37,52.54,345430.0,43.4246,43.5655,43.408,43.5489,345430.0
2018-05-07 12:00:00,52.54,52.65,52.52,52.63,151083.0,43.5489,43.6401,43.5323,43.6235,151083.0
2018-05-07 12:10:00,52.62,52.63,52.54,52.54,174731.0,43.6152,43.6235,43.5489,43.5489,174731.0
2018-05-07 12:20:00,52.55,52.58,52.5,52.52,115965.0,43.5572,43.582,43.5157,43.5323,115965.0
2018-05-07 12:30:00,52.52,52.6,52.51,52.58,145621.0,43.5323,43.5986,43.524,43.582,145621.0
2018-05-07 12:40:00,52.58,52.59,52.51,52.54,218699.0,43.582,43.5903,43.524,43.5489,218699.0
2018-05-07 12:50:00,52.54,52.57,52.51,52.56,175557.0,43.5489,43.5737,43.524,43.5655,175557.0
2018-05-07 13:00:00,52.57,52.86,52.56,52.84,328041.0,43.5737,43.8141,43.5655,43.7975,328041.0
2018-05-07 13:10:00,52.84,52.98,52.79,52.94,354177.0,43.7975,43.9136,43.7561,43.8804,354177.0
2018-05-07 13:20:00,52.93,53.07,52.93,52.99,237600.0,43.8721,43.9882,43.8721,43.9219,237600.0
2018-05-07 13:30:00,52.99,53.19,52.97,53.06,192909.0,43.9219,44.0876,43.9053,43.9799,192909.0
2018-05-07 13:40:00,53.05,53.1,52.97,52.99,126766.0,43.9716,44.0131,43.9053,43.9219,126766.0
2018-05-07 13:50:00,52.98,53.14,52.98,53.09,160061.0,43.9136,44.0462,43.9136,44.0048,160061.0
2018-05-07 14:00:00,53.09,53.36,53.08,53.36,204868.0,44.0048,44.2286,43.9965,44.2286,204868.0
2018-05-07 14:10:00,53.36,53.59,53.35,53.51,195605.0,44.2286,44.4192,44.2203,44.3529,195605.0
2018-05-07 14:20:00,53.51,53.68,53.51,53.6,263770.0,44.3529,44.4938,44.3529,44.4275,263770.0
2018-05-07 14:30:00,53.59,53.64,53.38,53.38,257718.0,44.4192,44.4606,44.2451,44.2451,257718.0
2018-05-07 14:40:00,53.38,53.39,53.26,53.37,184625.0,44.2451,44.2534,44.1457,44.2368,184625.0
2018-05-07 14:50:00,53.36,53.56,53.36,53.49,258626.0,44.2286,44.3943,44.2286,44.3363,258626.0
2018-05-07 15:00:00,53.5,53.56,53.43,53.54,230815.0,44.3446,44.3943,44.2866,44.3778,230815.0
2018-05-07 15:10:00,53.54,53.59,53.33,53.35,228217.0,44.3778,44.4192,44.2037,44.2203,228217.0
2018-05-07 15:20:00,53.35,53.37,53.22,53.25,220956.0,44.2203,44.2368,44.1125,44.1374,220956.0
2018-05-07 15:30:00,53.25,53.35,53.23,53.26,264045.0,44.1374,44.2203,44.1208,44.1457,264045.0
2018-05-07 15:40:00,53.27,53.27,53.15,53.21,287382.0,44.154,44.154,44.0545,44.1042,287382.0
2018-05-07 15:50:00,53.22,53.28,53.19,53.27,550677.0,44.1125,44.1622,44.0876,44.154,550677.0
2018-05-08 09:30:00,53.36,53.47,52.97,53.0,259846.0,44.2286,44.3197,43.9053,43.9302,259846.0
2018-05-08 09:40:00,52.99,53.08,52.85,52.86,243239.0,43.9219,43.9965,43.8058,43.8141,243239.0
2018-05-08 09:50:00,52.86,52.99,52.82,52.97,87297.0,43.8141,43.9219,43.781,43.9053,87297.0
2018-05-08 10:00:00,52.96,53.04,52.93,52.99,143881.0,43.897,43.9633,43.8721,43.9219,143881.0
2018-05-08 10:10:00,52.99,53.04,52.9,52.9,125553.0,43.9219,43.9633,43.8473,43.8473,125553.0
2018-05-08 10:20:00,52.9,52.93,52.76,52.84,237580.0,43.8473,43.8721,43.7312,43.7975,237580.0
2018-05-08 10:30:00,52.83,52.96,52.78,52.95,388215.0,43.7893,43.897,43.7478,43.8887,388215.0
2018-05-08 10:40:00,52.95,52.95,52.83,52.89,114736.0,43.8887,43.8887,43.7893,43.839,114736.0
2018-05-08 10:50:00,52.89,53.01,52.87,52.91,99964.0,43.839,43.9385,43.8224,43.8556,99964.0
2018-05-08 11:00:00,52.91,53.04,52.9,53.03,129146.0,43.8556,43.9633,43.8473,43.955,129146.0
2018-05-08 11:10:00,53.03,53.23,53.02,53.14,161556.0,43.955,44.1208,43.9467,44.0462,161556.0
2018-05-08 11:20:00,53.14,53.23,53.07,53.11,109522.0,44.0462,44.1208,43.9882,44.0213,109522.0
2018-05-08 11:30:00,53.11,53.11,52.93,52.94,131989.0,44.0213,44.0213,43.8721,43.8804,131989.0
2018-05-08 11:40:00,52.93,52.99,52.9,52.9,95348.0,43.8721,43.9219,43.8473,43.8473,95348.0
2018-05-08 11:50:00,52.89,52.89,52.73,52.74,81070.0,43.839,43.839,43.7064,43.7147,81070.0
2018-05-08 12:00:00,52.73,52.79,52.7,52.78,65872.0,43.7064,43.7561,43.6815,43.7478,65872.0
2018-05-08 12:10:00,52.78,52.83,52.73,52.81,89621.0,43.7478,43.7893,43.7064,43.7727,89621.0
2018-05-08 12:20:00,52.81,52.87,52.76,52.8,202306.0,43.7727,43.8224,43.7312,43.7644,202306.0
2018-05-08 12:30:00,52.8,52.8,52.72,52.77,65441.0,43.7644,43.7644,43.6981,43.7395,65441.0
2018-05-08 12:40:00,52.77,52.78,52.72,52.73,64334.0,43.7395,43.7478,43.6981,43.7064,64334.0
2018-05-08 12:50:00,52.72,52.75,52.58,52.7,371588.0,43.6981,43.7229,43.582,43.6815,371588.0
2018-05-08 13:00:00,52.69,52.8,52.67,52.78,109037.0,43.6732,43.7644,43.6566,43.7478,109037.0
2018-05-08 13:10:00,52.79,52.8,52.7,52.72,302944.0,43.7561,43.7644,43.6815,43.6981,302944.0
2018-05-08 13:20:00,52.73,52.83,52.71,52.81,125173.0,43.7064,43.7893,43.6898,43.7727,125173.0
2018-05-08 13:30:00,52.82,52.85,52.81,52.85,93546.0,43.781,43.8058,43.7727,43.8058,93546.0
2018-05-08 13:40:00,52.85,53.03,52.84,53.02,142131.0,43.8058,43.955,43.7975,43.9467,142131.0
2018-05-08 13:50:00,53.02,53.15,53.0,53.04,149913.0,43.9467,44.0545,43.9302,43.9633,149913.0
2018-05-08 14:00:00,53.04,53.14,53.03,53.1,145838.0,43.9633,44.0462,43.955,44.0131,145838.0
2018-05-08 14:10:00,53.1,53.19,52.96,53.0,211389.0,44.0131,44.0876,43.897,43.9302,211389.0
2018-05-08 14:20:00,53.0,53.18,52.96,53.09,226155.0,43.9302,44.0794,43.897,44.0048,226155.0
2018-05-08 14:30:00,53.09,53.1,52.98,52.98,205147.0,44.0048,44.0131,43.9136,43.9136,205147.0
2018-05-08 14:40:00,52.97,53.0,52.85,52.98,138280.0,43.9053,43.9302,43.8058,43.9136,138280.0
2018-05-08 14:50:00,52.99,53.09,52.95,53.0,160930.0,43.9219,44.0048,43.8887,43.9302,160930.0
2018-05-08 15:00:00,53.0,53.15,52.95,53.14,166705.0,43.9302,44.0545,43.8887,44.0462,166705.0
2018-05-08 15:10:00,53.13,53.23,53.11,53.12,216122.0,44.0379,44.1208,44.0213,44.0296,216122.0
2018-05-08 15:20:00,53.12,53.13,53.03,53.05,211428.0,44.0296,44.0379,43.955,43.9716,211428.0
2018-05-08 15:30:00,53.05,53.1,53.05,53.07,208943.0,43.9716,44.0131,43.9716,43.9882,208943.0
2018-05-08 15:40:00,53.06,53.07,53.02,53.03,261906.0,43.9799,43.9882,43.9467,43.955,261906.0
2018-05-08 15:50:00,53.03,53.14,53.02,53.08,839494.0,43.955,44.0462,43.9467,43.9965,839494.0
2018-05-09 09:30:00,53.09,53.39,53.03,53.27,119390.0,44.0048,44.2534,43.955,44.154,119390.0
2018-05-09 09:40:00,53.27,53.39,53.22,53.23,75165.0,44.154,44.2534,44.1125,44.1208,75165.0
2018-05-09 09:50:00,53.23,53.26,53.09,53.12,79509.0,44.1208,44.1457,44.0048,44.0296,79509.0
2018-05-09 10:00:00,53.12,53.14,52.87,52.89,117605.0,44.0296,44.0462,43.8224,43.839,117605.0
2018-05-09 10:10:00,52.89,52.98,52.84,52.93,110756.0,43.839,43.9136,43.7975,43.8721,110756.0
2018-05-09 10:20:00,52.93,53.0,52.85,52.86,78050.0,43.8721,43.9302,43.8058,43.8141,78050.0
2018-05-09 10:30:00,52.87,52.93,52.81,52.86,62285.0,43.8224,43.8721,43.7727,43.8141,62285.0
2018-05-09 10:40:00,52.87,52.91,52.84,52.85,67486.0,43.8224,43.8556,43.7975,43.8058,67486.0
2018-05-09 10:50:00,52.84,52.84,52.68,52.69,88803.0,43.7975,43.7975,43.6649,43.6732,88803.0
2018-05-09 11:00:00,52.71,52.72,52.56,52.61,51156.0,43.6898,43.6981,43.5655,43.6069,51156.0
2018-05-09 11:10:00,52.62,52.69,52.61,52.64,56484.0,43.6152,43.6732,43.6069,43.6318,56484.0
2018-05-09 11:20:00,52.65,52.69,52.61,52.69,86596.0,43.6401,43.6732,43.6069,43.6732,86596.0
2018-05-09 11:30:00,52.69,52.76,52.67,52.71,51909.0,43.6732,43.7312,43.6566,43.6898,51909.0
2018-05-09 11:40:00,52.71,52.71,52.6,52.63,74121.0,43.6898,43.6898,43.5986,43.6235,74121.0
2018-05-09 11:50:00,52.64,52.69,52.63,52.66,40605.0,43.6318,43.6732,43.6235,43.6483,40605.0
2018-05-09 12:00:00,52.67,52.71,52.66,52.7,32199.0,43.6566,43.6898,43.6483,43.6815,32199.0
2018-05-09 12:10:00,52.7,52.75,52.65,52.75,30621.0,43.6815,43.7229,43.6401,43.7229,30621.0
2018-05-09 12:20:00,52.74,52.81,52.7,52.8,68884.0,43.7147,43.7727,43.6815,43.7644,68884.0
2018-05-09 12:30:00,52.79,52.86,52.79,52.83,23740.0,43.7561,43.8141,43.7561,43.7893,23740.0
2018-05-09 12:40:00,52.84,52.91,52.82,52.91,73017.0,43.7975,43.8556,43.781,43.8556,73017.0
2018-05-09 12:50:00,52.91,52.92,52.82,52.85,50393.0,43.8556,43.8639,43.781,43.8058,50393.0
2018-05-09 13:00:00,52.85,52.92,52.83,52.92,49295.0,43.8058,43.8639,43.7893,43.8639,49295.0
2018-05-09 13:10:00,52.91,52.92,52.85,52.9,67820.0,43.8556,43.8639,43.8058,43.8473,67820.0
2018-05-09 13:20:00,52.89,52.98,52.89,52.94,74485.0,43.839,43.9136,43.839,43.8804,74485.0
2018-05-09 13:30:00,52.95,53.02,52.95,52.99,48204.0,43.8887,43.9467,43.8887,43.9219,48204.0
2018-05-09 13:40:00,52.98,53.0,52.9,52.93,68962.0,43.9136,43.9302,43.8473,43.8721,68962.0
2018-05-09 13:50:00,52.94,52.94,52.86,52.9,48611.0,43.8804,43.8804,43.8141,43.8473,48611.0
2018-05-09 14:00:00,52.9,52.92,52.83,52.91,38585.0,43.8473,43.8639,43.7893,43.8556,38585.0
2018-05-09 14:10:00,52.91,52.95,52.82,52.82,110078.0,43.8556,43.8887,43.781,43.781,110078.0
2018-05-09 14:20:00,52.82,52.82,52.64,52.73,147378.0,43.781,43.781,43.6318,43.7064,147378.0
2018-05-09 14:30:00,52.73,52.76,52.68,52.71,109181.0,43.7064,43.7312,43.6649,43.6898,109181.0
2018-05-09 14:40:00,52.7,52.73,52.69,52.73,68200.0,43.6815,43.7064,43.6732,43.7064,68200.0
2018-05-09 14:50:00,52.73,52.75,52.63,52.65,143189.0,43.7064,43.7229,43.6235,43.6401,143189.0
2018-05-09 15:00:00,52.65,52.71,52.63,52.69,100827.0,43.6401,43.6898,43.6235,43.6732,100827.0
2018-05-09 15:10:00,52.7,52.7,52.58,52.6,107047.0,43.6815,43.6815,43.582,43.5986,107047.0
2018-05-09 15:20:00,52.6,52.65,52.6,52.65,163996.0,43.5986,43.6401,43.5986,43.6401,163996.0
2018-05-09 15:30:00,52.64,52.69,52.62,52.69,220006.0,43.6318,43.6732,43.6152,43.6732,220006.0
2018-05-09 15:40:00,52.69,52.76,52.64,52.76,313652.0,43.6732,43.7312,43.6318,43.7312,313652.0
2018-05-09 15:50:00,52.76,52.82,52.71,52.82,487146.0,43.7312,43.781,43.6898,43.781,487146.0
2018-05-10 09:30:00,52.88,53.13,52.83,53.11,184481.0,43.8307,44.0379,43.7893,44.0213,184481.0
2018-05-10 09:40:00,53.1,53.2,53.01,53.12,158105.0,44.0131,44.0959,43.9385,44.0296,158105.0
2018-05-10 09:50:00,53.12,53.16,52.94,52.96,107611.0,44.0296,44.0628,43.8804,43.897,107611.0
2018-05-10 10:00:00,52.96,53.07,52.83,52.86,49739.0,43.897,43.9882,43.7893,43.8141,49739.0
2018-05-10 10:10:00,52.86,52.91,52.76,52.77,259886.0,43.8141,43.8556,43.7312,43.7395,259886.0
2018-05-10 10:20:00,52.77,52.94,52.75,52.94,259110.0,43.7395,43.8804,43.7229,43.8804,259110.0
2018-05-10 10:30:00,52.94,53.06,52.9,52.96,88858.0,43.8804,43.9799,43.8473,43.897,88858.0
2018-05-10 10:40:00,52.96,52.97,52.87,52.88,43274.0,43.897,43.9053,43.8224,43.8307,43274.0
2018-05-10 10:50:00,52.88,52.88,52.74,52.8,94654.0,43.8307,43.8307,43.7147,43.7644,94654.0
2018-05-10 11:00:00,52.81,52.84,52.78,52.82,87056.0,43.7727,43.7975,43.7478,43.781,87056.0
2018-05-10 11:10:00,52.82,52.89,52.81,52.82,119385.0,43.781,43.839,43.7727,43.781,119385.0
2018-05-10 11:20:00,52.83,52.93,52.81,52.9,50527.0,43.7893,43.8721,43.7727,43.8473,50527.0
2018-05-10 11:30:00,52.9,52.93,52.87,52.89,30697.0,43.8473,43.8721,43.8224,43.839,30697.0
2018-05-10 11:40:00,52.88,52.92,52.85,52.88,68786.0,43.8307,43.8639,43.8058,43.8307,68786.0
2018-05-10 11:50:00,52.88,52.91,52.8,52.9,67748.0,43.8307,43.8556,43.7644,43.8473,67748.0
2018-05-10 12:00:00,52.9,52.93,52.88,52.91,42761.0,43.8473,43.8721,43.8307,43.8556,42761.0
2018-05-10 12:10:00,52.91,53.01,52.87,53.01,83700.0,43.8556,43.9385,43.8224,43.9385,83700.0
2018-05-10 12:20:00,53.01,53.08,52.94,53.03,53668.0,43.9385,43.9965,43.8804,43.955,53668.0
2018-05-10 12:30:00,53.03,53.05,52.98,52.99,91899.0,43.955,43.9716,43.9136,43.9219,91899.0
2018-05-10 12:40:00,53.0,53.0,52.93,52.94,47958.0,43.9302,43.9302,43.8721,43.8804,47958.0
2018-05-10 12:50:00,52.94,52.94,52.84,52.9,51350.0,43.8804,43.8804,43.7975,43.8473,51350.0
2018-05-10 13:00:00,52.9,52.97,52.89,52.91,33197.0,43.8473,43.9053,43.839,43.8556,33197.0
2018-05-10 13:10:00,52.91,52.94,52.89,52.91,35603.0,43.8556,43.8804,43.839,43.8556,35603.0
2018-05-10 13:20:00,52.91,52.93,52.77,52.77,63770.0,43.8556,43.8721,43.7395,43.7395,63770.0
2018-05-10 13:30:00,52.77,52.85,52.77,52.79,59600.0,43.7395,43.8058,43.7395,43.7561,59600.0
2018-05-10 13:40:00,52.78,52.79,52.7,52.73,46428.0,43.7478,43.7561,43.6815,43.7064,46428.0
2018-05-10 13:50:00,52.73,52.77,52.73,52.76,46302.0,43.7064,43.7395,43.7064,43.7312,46302.0
2018-05-10 14:00:00,52.76,52.81,52.71,52.8,51055.0,43.7312,43.7727,43.6898,43.7644,51055.0
2018-05-10 14:10:00,52.8,52.84,52.79,52.8,67807.0,43.7644,43.7975,43.7561,43.7644,67807.0
2018-05-10 14:20:00,52.81,52.82,52.67,52.69,69818.0,43.7727,43.781,43.6566,43.6732,69818.0
2018-05-10 14:30:00,52.69,52.71,52.58,52.59,109552.0,43.6732,43.6898,43.582,43.5903,109552.0
2018-05-10 14:40:00,52.59,52.75,52.52,52.72,104907.0,43.5903,43.7229,43.5323,43.6981,104907.0
2018-05-10 14:50:00,52.72,52.75,52.67,52.71,154827.0,43.6981,43.7229,43.6566,43.6898,154827.0
2018-05-10 15:00:00,52.71,52.74,52.63,52.7,183458.0,43.6898,43.7147,43.6235,43.6815,183458.0
2018-05-10 15:10:00,52.7,52.72,52.65,52.69,100701.0,43.6815,43.6981,43.6401,43.6732,100701.0
2018-05-10 15:20:00,52.69,52.71,52.64,52.67,158119.0,43.6732,43.6898,43.6318,43.6566,158119.0
2018-05-10 15:30:00,52.66,52.74,52.59,52.67,431676.0,43.6483,43.7147,43.5903,43.6566,431676.0
2018-05-10 15:40:00,52.65,52.76,52.62,52.74,347262.0,43.6401,43.7312,43.6152,43.7147,347262.0
2018-05-10 15:50:00,52.73,52.77,52.68,52.74,337690.0,43.7064,43.7395,43.6649,43.7147,337690.0
2018-05-11 09:30:00,52.81,53.08,52.75,52.95,161071.0,43.7727,43.9965,43.7229,43.8887,161071.0
2018-05-11 09:40:00,52.95,53.07,52.93,53.0,89954.0,43.8887,43.9882,43.8721,43.9302,89954.0
2018-05-11 09:50:00,53.0,53.07,52.99,53.05,82310.0,43.9302,43.9882,43.9219,43.9716,82310.0
2018-05-11 10:00:00,53.05,53.12,52.95,53.11,138070.0,43.9716,44.0296,43.8887,44.0213,138070.0
2018-05-11 10:10:00,53.11,53.17,53.03,53.05,56123.0,44.0213,44.0711,43.955,43.9716,56123.0
2018-05-11 10:20:00,53.04,53.08,52.97,53.0,56358.0,43.9633,43.9965,43.9053,43.9302,56358.0
2018-05-11 10:30:00,53.01,53.07,52.98,53.04,45618.0,43.9385,43.9882,43.9136,43.9633,45618.0
2018-05-11 10:40:00,53.04,53.1,53.01,53.1,51128.0,43.9633,44.0131,43.9385,44.0131,51128.0
2018-05-11 10:50:00,53.1,53.1,53.04,53.1,37206.0,44.0131,44.0131,43.9633,44.0131,37206.0
2018-05-11 11:00:00,53.1,53.14,53.08,53.09,46924.0,44.0131,44.0462,43.9965,44.0048,46924.0
2018-05-11 11:10:00,53.08,53.16,53.08,53.1,52194.0,43.9965,44.0628,43.9965,44.0131,52194.0
2018-05-11 11:20:00,53.1,53.11,53.0,53.0,53466.0,44.0131,44.0213,43.9302,43.9302,53466.0
2018-05-11 11:30:00,53.0,53.02,52.92,52.93,81038.0,43.9302,43.9467,43.8639,43.8721,81038.0
2018-05-11 11:40:00,52.92,52.95,52.85,52.86,44203.0,43.8639,43.8887,43.8058,43.8141,44203.0
2018-05-11 11:50:00,52.87,52.87,52.81,52.82,31162.0,43.8224,43.8224,43.7727,43.781,31162.0
2018-05-11 12:00:00,52.82,52.87,52.76,52.85,79715.0,43.781,43.8224,43.7312,43.8058,79715.0
2018-05-11 12:10:00,52.85,52.86,52.75,52.78,46921.0,43.8058,43.8141,43.7229,43.7478,46921.0
2018-05-11 12:20:00,52.78,52.84,52.77,52.81,58105.0,43.7478,43.7975,43.7395,43.7727,58105.0
2018-05-11 12:30:00,52.8,52.86,52.8,52.83,48373.0,43.7644,43.8141,43.7644,43.7893,48373.0
2018-05-11 12:40:00,52.84,52.87,52.83,52.86,54417.0,43.7975,43.8224,43.7893,43.8141,54417.0
2018-05-11 12:50:00,52.85,52.9,52.84,52.86,56312.0,43.8058,43.8473,43.7975,43.8141,56312.0
2018-05-11 13:00:00,52.86,52.94,52.85,52.91,56210.0,43.8141,43.8804,43.8058,43.8556,56210.0
2018-05-11 13:10:00,52.91,52.95,52.9,52.91,85876.0,43.8556,43.8887,43.8473,43.8556,85876.0
2018-05-11 13:20:00,52.9,52.98,52.9,52.98,60408.0,43.8473,43.9136,43.8473,43.9136,60408.0
2018-05-11 13:30:00,52.97,52.99,52.93,52.94,44402.0,43.9053,43.9219,43.8721,43.8804,44402.0
2018-05-11 13:40:00,52.94,52.94,52.75,52.78,139569.0,43.8804,43.8804,43.7229,43.7478,139569.0
2018-05-11 13:50:00,52.79,52.84,52.78,52.83,54198.0,43.7561,43.7975,43.7478,43.7893,54198.0
2018-05-11 14:00:00,52.83,52.84,52.75,52.76,44218.0,43.7893,43.7975,43.7229,43.7312,44218.0
2018-05-11 14:10:00,52.76,52.78,52.68,52.77,56617.0,43.7312,43.7478,43.6649,43.7395,56617.0
2018-05-11 14:20:00,52.76,52.83,52.75,52.82,73719.0,43.7312,43.7893,43.7229,43.781,73719.0
2018-05-11 14:30:00,52.82,52.88,52.81,52.87,52486.0,43.781,43.8307,43.7727,43.8224,52486.0
2018-05-11 14:40:00,52.87,52.9,52.83,52.89,44718.0,43.8224,43.8473,43.7893,43.839,44718.0
2018-05-11 14:50:00,52.89,52.96,52.86,52.96,61750.0,43.839,43.897,43.8141,43.897,61750.0
2018-05-11 15:00:00,52.95,52.97,52.9,52.95,61995.0,43.8887,43.9053,43.8473,43.8887,61995.0
2018-05-11 15:10:00,52.95,53.0,52.92,52.95,72779.0,43.8887,43.9302,43.8639,43.8887,72779.0
2018-05-11 15:20:00,52.95,52.99,52.92,52.98,58610.0,43.8887,43.9219,43.8639,43.9136,58610.0
2018-05-11 15:30:00,52.98,53.01,52.95,53.0,94335.0,43.9136,43.9385,43.8887,43.9302,94335.0
2018-05-11 15:40:00,52.99,53.0,52.89,52.89,140768.0,43.9219,43.9302,43.839,43.839,140768.0
2018-05-11 15:50:00,52.9,52.9,52.8,52.85,351207.0,43.8473,43.8473,43.7644,43.8058,351207.0
2018-05-14 09:30:00,52.93,53.0,52.78,52.81,108219.0,43.8721,43.9302,43.7478,43.7727,108219.0
2018-05-14 09:40:00,52.8,52.84,52.69,52.77,96758.0,43.7644,43.7975,43.6732,43.7395,96758.0
2018-05-14 09:50:00,52.77,52.81,52.73,52.75,73010.0,43.7395,43.7727,43.7064,43.7229,73010.0
2018-05-14 10:00:00,52.76,52.76,52.69,52.7,88995.0,43.7312,43.7312,43.6732,43.6815,88995.0
2018-05-14 10:10:00,52.71,52.79,52.69,52.75,121102.0,43.6898,43.7561,43.6732,43.7229,121102.0
2018-05-14 10:20:00,52.75,52.83,52.74,52.77,108083.0,43.7229,43.7893,43.7147,43.7395,108083.0
2018-05-14 10:30:00,52.77,52.95,52.77,52.92,115744.0,43.7395,43.8887,43.7395,43.8639,115744.0
2018-05-14 10:40:00,52.91,52.93,52.85,52.86,48703.0,43.8556,43.8721,43.8058,43.8141,48703.0
2018-05-14 10:50:00,52.86,52.86,52.71,52.71,71088.0,43.8141,43.8141,43.6898,43.6898,71088.0
2018-05-14 11:00:00,52.71,52.75,52.68,52.72,77029.0,43.6898,43.7229,43.6649,43.6981,77029.0
2018-05-14 11:10:00,52.72,52.73,52.66,52.73,74702.0,43.6981,43.7064,43.6483,43.7064,74702.0
2018-05-14 11:20:00,52.73,52.76,52.72,52.73,77064.0,43.7064,43.7312,43.6981,43.7064,77064.0
2018-05-14 11:30:00,52.73,52.75,52.7,52.7,46408.0,43.7064,43.7229,43.6815,43.6815,46408.0
2018-05-14 11:40:00,52.7,52.73,52.67,52.71,91150.0,43.6815,43.7064,43.6566,43.6898,91150.0
2018-05-14 11:50:00,52.7,52.78,52.7,52.75,54698.0,43.6815,43.7478,43.6815,43.7229,54698.0
2018-05-14 12:00:00,52.74,52.84,52.72,52.75,76970.0,43.7147,43.7975,43.6981,43.7229,76970.0
2018-05-14 12:10:00,52.74,52.77,52.72,52.76,79504.0,43.7147,43.7395,43.6981,43.7312,79504.0
2018-05-14 12:20:00,52.76,52.82,52.75,52.79,65472.0,43.7312,43.781,43.7229,43.7561,65472.0
2018-05-14 12:30:00,52.8,52.83,52.79,52.82,47706.0,43.7644,43.7893,43.7561,43.781,47706.0
2018-05-14 12:40:00,52.82,52.82,52.73,52.78,74147.0,43.781,43.781,43.7064,43.7478,74147.0
2018-05-14 12:50:00,52.78,52.79,52.75,52.77,59024.0,43.7478,43.7561,43.7229,43.7395,59024.0
2018-05-14 13:00:00,52.77,52.79,52.75,52.77,128128.0,43.7395,43.7561,43.7229,43.7395,128128.0
2018-05-14 13:10:00,52.77,52.77,52.7,52.71,79632.0,43.7395,43.7395,43.6815,43.6898,79632.0
2018-05-14 13:20:00,52.72,52.85,52.72,52.85,60748.0,43.6981,43.8058,43.6981,43.8058,60748.0
2018-05-14 13:30:00,52.85,52.93,52.79,52.93,56772.0,43.8058,43.8721,43.7561,43.8721,56772.0
2018-05-14 13:40:00,52.92,52.96,52.86,52.87,54611.0,43.8639,43.897,43.8141,43.8224,54611.0
2018-05-14 13:50:00,52.87,52.88,52.84,52.88,53353.0,43.8224,43.8307,43.7975,43.8307,53353.0
2018-05-14 14:00:00,52.88,52.91,52.78,52.79,90854.0,43.8307,43.8556,43.7478,43.7561,90854.0
2018-05-14 14:10:00,52.79,52.85,52.79,52.85,109740.0,43.7561,43.8058,43.7561,43.8058,109740.0
2018-05-14 14:20:00,52.84,52.91,52.8,52.87,81045.0,43.7975,43.8556,43.7644,43.8224,81045.0
2018-05-14 14:30:00,52.87,52.99,52.87,52.95,102669.0,43.8224,43.9219,43.8224,43.8887,102669.0
2018-05-14 14:40:00,52.95,52.95,52.84,52.85,87702.0,43.8887,43.8887,43.7975,43.8058,87702.0
2018-05-14 14:50:00,52.85,52.91,52.84,52.88,84347.0,43.8058,43.8556,43.7975,43.8307,84347.0
2018-05-14 15:00:00,52.87,52.88,52.82,52.84,150948.0,43.8224,43.8307,43.781,43.7975,150948.0
2018-05-14 15:10:00,52.85,52.88,52.8,52.81,73705.0,43.8058,43.8307,43.7644,43.7727,73705.0
2018-05-14 15:20:00,52.81,52.9,52.8,52.88,95118.0,43.7727,43.8473,43.7644,43.8307,95118.0
2018-05-14 15:30:00,52.87,52.88,52.82,52.85,122615.0,43.8224,43.8307,43.781,43.8058,122615.0
2018-05-14 15:40:00,52.85,52.88,52.82,52.85,180749.0,43.8058,43.8307,43.781,43.8058,180749.0
2018-05-14 15:50:00,52.84,52.92,52.84,52.92,488504.0,43.7975,43.8639,43.7975,43.8639,488504.0
2018-05-15 09:30:00,52.83,53.33,52.81,53.25,193172.0,43.7893,44.2037,43.7727,44.1374,193172.0
2018-05-15 09:40:00,53.25,53.39,53.18,53.31,235961.0,44.1374,44.2534,44.0794,44.1871,235961.0
2018-05-15 09:50:00,53.31,53.36,53.2,53.21,132229.0,44.1871,44.2286,44.0959,44.1042,132229.0
2018-05-15 10:00:00,53.18,53.31,53.14,53.14,95443.0,44.0794,44.1871,44.0462,44.0462,95443.0
2018-05-15 10:10:00,53.15,53.21,53.05,53.08,80605.0,44.0545,44.1042,43.9716,43.9965,80605.0
2018-05-15 10:20:00,53.08,53.14,53.03,53.05,78350.0,43.9965,44.0462,43.955,43.9716,78350.0
2018-05-15 10:30:00,53.03,53.3,53.0,53.25,56857.0,43.955,44.1788,43.9302,44.1374,56857.0
2018-05-15 10:40:00,53.25,53.28,53.17,53.25,116305.0,44.1374,44.1622,44.0711,44.1374,116305.0
2018-05-15 10:50:00,53.24,53.25,53.17,53.23,97325.0,44.1291,44.1374,44.0711,44.1208,97325.0
2018-05-15 11:00:00,53.23,53.29,53.2,53.29,91478.0,44.1208,44.1705,44.0959,44.1705,91478.0
2018-05-15 11:10:00,53.29,53.35,53.27,53.33,58691.0,44.1705,44.2203,44.154,44.2037,58691.0
2018-05-15 11:20:00,53.32,53.32,53.22,53.23,58810.0,44.1954,44.1954,44.1125,44.1208,58810.0
2018-05-15 11:30:00,53.24,53.26,53.1,53.1,103727.0,44.1291,44.1457,44.0131,44.0131,103727.0
2018-05-15 11:40:00,53.1,53.22,53.1,53.21,62266.0,44.0131,44.1125,44.0131,44.1042,62266.0
2018-05-15 11:50:00,53.22,53.22,53.07,53.08,46302.0,44.1125,44.1125,43.9882,43.9965,46302.0
2018-05-15 12:00:00,53.08,53.11,53.03,53.04,40066.0,43.9965,44.0213,43.955,43.9633,40066.0
2018-05-15 12:10:00,53.04,53.09,53.02,53.04,64770.0,43.9633,44.0048,43.9467,43.9633,64770.0
2018-05-15 12:20:00,53.05,53.13,53.05,53.13,44141.0,43.9716,44.0379,43.9716,44.0379,44141.0
2018-05-15 12:30:00,53.12,53.15,53.1,53.13,60887.0,44.0296,44.0545,44.0131,44.0379,60887.0
2018-05-15 12:40:00,53.14,53.27,53.12,53.25,61853.0,44.0462,44.154,44.0296,44.1374,61853.0
2018-05-15 12:50:00,53.24,53.32,53.21,53.27,65458.0,44.1291,44.1954,44.1042,44.154,65458.0
2018-05-15 13:00:00,53.27,53.28,53.21,53.24,55665.0,44.154,44.1622,44.1042,44.1291,55665.0
2018-05-15 13:10:00,53.24,53.3,53.23,53.28,41921.0,44.1291,44.1788,44.1208,44.1622,41921.0
2018-05-15 13:20:00,53.29,53.3,53.22,53.22,43555.0,44.1705,44.1788,44.1125,44.1125,43555.0
2018-05-15 13:30:00,53.23,53.25,53.18,53.25,52321.0,44.1208,44.1374,44.0794,44.1374,52321.0
2018-05-15 13:40:00,53.24,53.3,53.22,53.29,54028.0,44.1291,44.1788,44.1125,44.1705,54028.0
2018-05-15 13:50:00,53.28,53.29,53.13,53.14,68734.0,44.1622,44.1705,44.0379,44.0462,68734.0
2018-05-15 14:00:00,53.14,53.22,53.14,53.19,37305.0,44.0462,44.1125,44.0462,44.0876,37305.0
2018-05-15 14:10:00,53.19,53.25,53.18,53.22,62685.0,44.0876,44.1374,44.0794,44.1125,62685.0
2018-05-15 14:20:00,53.22,53.25,53.12,53.22,84938.0,44.1125,44.1374,44.0296,44.1125,84938.0
2018-05-15 14:30:00,53.22,53.27,53.18,53.18,96396.0,44.1125,44.154,44.0794,44.0794,96396.0
2018-05-15 14:40:00,53.19,53.19,53.14,53.15,52099.0,44.0876,44.0876,44.0462,44.0545,52099.0
2018-05-15 14:50:00,53.16,53.19,53.1,53.14,47754.0,44.0628,44.0876,44.0131,44.0462,47754.0
2018-05-15 15:00:00,53.14,53.16,53.01,53.02,83989.0,44.0462,44.0628,43.9385,43.9467,83989.0
2018-05-15 15:10:00,53.01,53.04,52.97,53.03,69535.0,43.9385,43.9633,43.9053,43.955,69535.0
2018-05-15 15:20:00,53.03,53.09,52.99,53.05,74189.0,43.955,44.0048,43.9219,43.9716,74189.0
2018-05-15 15:30:00,53.04,53.14,53.02,53.1,99196.0,43.9633,44.0462,43.9467,44.0131,99196.0
2018-05-15 15:40:00,53.09,53.12,53.06,53.09,134541.0,44.0048,44.0296,43.9799,44.0048,134541.0
2018-05-15 15:50:00,53.09,53.26,53.08,53.23,620352.0,44.0048,44.1457,43.9965,44.1208,620352.0
2018-05-16 09:30:00,53.05,53.22,53.02,53.11,70488.0,43.9716,44.1125,43.9467,44.0213,70488.0
2018-05-16 09:40:00,53.15,53.24,53.09,53.19,42546.0,44.0545,44.1291,44.0048,44.0876,42546.0
2018-05-16 09:50:00,53.19,53.26,53.15,53.25,33094.0,44.0876,44.1457,44.0545,44.1374,33094.0
2018-05-16 10:00:00,53.24,53.25,53.15,53.2,42146.0,44.1291,44.1374,44.0545,44.0959,42146.0
2018-05-16 10:10:00,53.21,53.21,53.12,53.17,48827.0,44.1042,44.1042,44.0296,44.0711,48827.0
2018-05-16 10:20:00,53.16,53.26,53.13,53.22,105971.0,44.0628,44.1457,44.0379,44.1125,105971.0
2018-05-16 10:30:00,53.23,53.24,53.16,53.21,171110.0,44.1208,44.1291,44.0628,44.1042,171110.0
2018-05-16 10:40:00,53.21,53.23,53.1,53.12,50071.0,44.1042,44.1208,44.0131,44.0296,50071.0
2018-05-16 10:50:00,53.12,53.19,53.11,53.11,51390.0,44.0296,44.0876,44.0213,44.0213,51390.0
2018-05-16 11:00:00,53.12,53.12,52.91,52.95,99984.0,44.0296,44.0296,43.8556,43.8887,99984.0
2018-05-16 11:10:00,52.94,53.0,52.92,52.93,87457.0,43.8804,43.9302,43.8639,43.8721,87457.0
2018-05-16 11:20:00,52.93,53.02,52.92,52.98,70501.0,43.8721,43.9467,43.8639,43.9136,70501.0
2018-05-16 11:30:00,52.98,53.07,52.96,53.07,62484.0,43.9136,43.9882,43.897,43.9882,62484.0
2018-05-16 11:40:00,53.06,53.12,53.04,53.1,63363.0,43.9799,44.0296,43.9633,44.0131,63363.0
2018-05-16 11:50:00,53.1,53.22,53.09,53.21,51225.0,44.0131,44.1125,44.0048,44.1042,51225.0
2018-05-16 12:00:00,53.21,53.35,53.19,53.31,89402.0,44.1042,44.2203,44.0876,44.1871,89402.0
2018-05-16 12:10:00,53.3,53.37,53.3,53.35,46403.0,44.1788,44.2368,44.1788,44.2203,46403.0
2018-05-16 12:20:00,53.35,53.45,53.31,53.44,54944.0,44.2203,44.3032,44.1871,44.2949,54944.0
2018-05-16 12:30:00,53.43,53.52,53.42,53.51,78226.0,44.2866,44.3612,44.2783,44.3529,78226.0
2018-05-16 12:40:00,53.5,53.53,53.49,53.51,76626.0,44.3446,44.3695,44.3363,44.3529,76626.0
2018-05-16 12:50:00,53.49,53.52,53.47,53.52,67496.0,44.3363,44.3612,44.3197,44.3612,67496.0
2018-05-16 13:00:00,53.52,53.57,53.45,53.5,55832.0,44.3612,44.4026,44.3032,44.3446,55832.0
2018-05-16 13:10:00,53.5,53.53,53.48,53.52,33685.0,44.3446,44.3695,44.328,44.3612,33685.0
2018-05-16 13:20:00,53.52,53.54,53.46,53.52,47122.0,44.3612,44.3778,44.3114,44.3612,47122.0
2018-05-16 13:30:00,53.53,53.59,53.52,53.57,37941.0,44.3695,44.4192,44.3612,44.4026,37941.0
2018-05-16 13:40:00,53.57,53.59,53.55,53.58,45416.0,44.4026,44.4192,44.386,44.4109,45416.0
2018-05-16 13:50:00,53.59,53.61,53.57,53.59,58847.0,44.4192,44.4358,44.4026,44.4192,58847.0
2018-05-16 14:00:00,53.59,53.6,53.57,53.59,33083.0,44.4192,44.4275,44.4026,44.4192,33083.0
2018-05-16 14:10:00,53.59,53.59,53.56,53.58,53255.0,44.4192,44.4192,44.3943,44.4109,53255.0
2018-05-16 14:20:00,53.57,53.6,53.53,53.59,47218.0,44.4026,44.4275,44.3695,44.4192,47218.0
2018-05-16 14:30:00,53.6,53.64,53.59,53.64,55271.0,44.4275,44.4606,44.4192,44.4606,55271.0
2018-05-16 14:40:00,53.63,53.7,53.63,53.68,82271.0,44.4524,44.5104,44.4524,44.4938,82271.0
2018-05-16 14:50:00,53.69,53.74,53.68,53.73,72969.0,44.5021,44.5435,44.4938,44.5352,72969.0
2018-05-16 15:00:00,53.73,53.73,53.52,53.53,210271.0,44.5352,44.5352,44.3612,44.3695,210271.0
2018-05-16 15:10:00,53.52,53.59,53.47,53.57,184007.0,44.3612,44.4192,44.3197,44.4026,184007.0
2018-05-16 15:20:00,53.57,53.61,53.56,53.6,71150.0,44.4026,44.4358,44.3943,44.4275,71150.0
2018-05-16 15:30:00,53.61,53.65,53.6,53.65,121060.0,44.4358,44.4689,44.4275,44.4689,121060.0
2018-05-16 15:40:00,53.65,53.66,53.53,53.54,160977.0,44.4689,44.4772,44.3695,44.3778,160977.0
2018-05-16 15:50:00,53.54,53.74,53.53,53.72,661387.0,44.3778,44.5435,44.3695,44.527,661387.0
2018-05-17 09:30:00,54.49,54.99,54.44,54.93,602108.0,45.1652,45.5796,45.1237,45.5299,602108.0
2018-05-17 09:40:00,54.91,54.96,54.61,54.63,259826.0,45.5133,45.5548,45.2646,45.2812,259826.0
2018-05-17 09:50:00,54.64,54.7,54.48,54.62,196304.0,45.2895,45.3392,45.1569,45.2729,196304.0
2018-05-17 10:00:00,54.63,54.72,54.58,54.72,185227.0,45.2812,45.3558,45.2398,45.3558,185227.0
2018-05-17 10:10:00,54.73,54.86,54.58,54.62,346331.0,45.3641,45.4719,45.2398,45.2729,346331.0
2018-05-17 10:20:00,54.62,54.66,54.45,54.45,138388.0,45.2729,45.3061,45.132,45.132,138388.0
2018-05-17 10:30:00,54.46,54.67,54.46,54.58,125042.0,45.1403,45.3144,45.1403,45.2398,125042.0
2018-05-17 10:40:00,54.58,54.65,54.56,54.61,100187.0,45.2398,45.2978,45.2232,45.2646,100187.0
2018-05-17 10:50:00,54.61,54.63,54.57,54.59,123917.0,45.2646,45.2812,45.2315,45.2481,123917.0
2018-05-17 11:00:00,54.6,54.68,54.59,54.64,81200.0,45.2564,45.3227,45.2481,45.2895,81200.0
2018-05-17 11:10:00,54.64,54.65,54.58,54.65,75840.0,45.2895,45.2978,45.2398,45.2978,75840.0
2018-05-17 11:20:00,54.64,54.66,54.6,54.65,90959.0,45.2895,45.3061,45.2564,45.2978,90959.0
2018-05-17 11:30:00,54.65,54.78,54.6,54.75,148559.0,45.2978,45.4056,45.2564,45.3807,148559.0
2018-05-17 11:40:00,54.75,54.89,54.74,54.89,162678.0,45.3807,45.4967,45.3724,45.4967,162678.0
2018-05-17 11:50:00,54.89,54.89,54.77,54.78,216828.0,45.4967,45.4967,45.3973,45.4056,216828.0
2018-05-17 12:00:00,54.78,54.79,54.64,54.66,121099.0,45.4056,45.4138,45.2895,45.3061,121099.0
2018-05-17 12:10:00,54.66,54.8,54.62,54.79,198041.0,45.3061,45.4221,45.2729,45.4138,198041.0
2018-05-17 12:20:00,54.8,54.86,54.68,54.7,150970.0,45.4221,45.4719,45.3227,45.3392,150970.0
2018-05-17 12:30:00,54.7,54.72,54.64,54.66,82969.0,45.3392,45.3558,45.2895,45.3061,82969.0
2018-05-17 12:40:00,54.66,54.67,54.57,54.61,211336.0,45.3061,45.3144,45.2315,45.2646,211336.0
2018-05-17 12:50:00,54.61,54.73,54.6,54.68,131330.0,45.2646,45.3641,45.2564,45.3227,131330.0
2018-05-17 13:00:00,54.68,54.84,54.63,54.83,192003.0,45.3227,45.4553,45.2812,45.447,192003.0
2018-05-17 13:10:00,54.82,54.85,54.67,54.76,131307.0,45.4387,45.4636,45.3144,45.389,131307.0
2018-05-17 13:20:00,54.76,54.83,54.75,54.76,68052.0,45.389,45.447,45.3807,45.389,68052.0
2018-05-17 13:30:00,54.77,54.79,54.71,54.76,63035.0,45.3973,45.4138,45.3475,45.389,63035.0
2018-05-17 13:40:00,54.76,54.89,54.76,54.89,119329.0,45.389,45.4967,45.389,45.4967,119329.0
2018-05-17 13:50:00,54.88,54.99,54.8,54.83,238015.0,45.4884,45.5796,45.4221,45.447,238015.0
2018-05-17 14:00:00,54.83,54.85,54.71,54.82,146893.0,45.447,45.4636,45.3475,45.4387,146893.0
2018-05-17 14:10:00,54.82,54.82,54.74,54.77,87392.0,45.4387,45.4387,45.3724,45.3973,87392.0
2018-05-17 14:20:00,54.77,54.96,54.76,54.95,128303.0,45.3973,45.5548,45.389,45.5465,128303.0
2018-05-17 14:30:00,54.95,54.98,54.87,54.88,146788.0,45.5465,45.5713,45.4802,45.4884,146788.0
2018-05-17 14:40:00,54.87,54.91,54.83,54.91,81908.0,45.4802,45.5133,45.447,45.5133,81908.0
2018-05-17 14:50:00,54.91,55.05,54.84,55.04,226099.0,45.5133,45.6293,45.4553,45.6211,226099.0
2018-05-17 15:00:00,55.05,55.09,54.97,55.02,151890.0,45.6293,45.6625,45.563,45.6045,151890.0
2018-05-17 15:10:00,55.02,55.08,54.95,54.97,234943.0,45.6045,45.6542,45.5465,45.563,234943.0
2018-05-17 15:20:00,54.97,55.07,54.91,54.91,345538.0,45.563,45.6459,45.5133,45.5133,345538.0
2018-05-17 15:30:00,54.91,54.93,54.74,54.77,159375.0,45.5133,45.5299,45.3724,45.3973,159375.0
2018-05-17 15:40:00,54.77,54.78,54.68,54.69,268759.0,45.3973,45.4056,45.3227,45.331,268759.0
2018-05-17 15:50:00,54.69,54.85,54.66,54.79,717151.0,45.331,45.4636,45.3061,45.4138,717151.0
2018-05-18 09:30:00,54.54,54.65,54.23,54.36,242451.0,45.2066,45.2978,44.9497,45.0574,242451.0
2018-05-18 09:40:00,54.35,54.66,54.34,54.66,56986.0,45.0491,45.3061,45.0409,45.3061,56986.0
2018-05-18 09:50:00,54.66,54.91,54.63,54.89,194440.0,45.3061,45.5133,45.2812,45.4967,194440.0
2018-05-18 10:00:00,54.89,54.96,54.82,54.95,96312.0,45.4967,45.5548,45.4387,45.5465,96312.0
2018-05-18 10:10:00,54.96,54.98,54.76,54.78,67003.0,45.5548,45.5713,45.389,45.4056,67003.0
2018-05-18 10:20:00,54.79,55.2,54.79,55.15,176122.0,45.4138,45.7537,45.4138,45.7122,176122.0
2018-05-18 10:30:00,55.16,55.16,54.84,54.85,298788.0,45.7205,45.7205,45.4553,45.4636,298788.0
2018-05-18 10:40:00,54.85,55.01,54.82,54.97,79253.0,45.4636,45.5962,45.4387,45.563,79253.0
2018-05-18 10:50:00,54.97,55.1,54.93,55.08,196689.0,45.563,45.6708,45.5299,45.6542,196689.0
2018-05-18 11:00:00,55.09,55.09,54.95,54.98,70933.0,45.6625,45.6625,45.5465,45.5713,70933.0
2018-05-18 11:10:00,54.98,55.06,54.97,55.05,153095.0,45.5713,45.6376,45.563,45.6293,153095.0
2018-05-18 11:20:00,55.05,55.06,54.94,55.05,196399.0,45.6293,45.6376,45.5382,45.6293,196399.0
2018-05-18 11:30:00,55.05,55.2,55.02,55.2,97140.0,45.6293,45.7537,45.6045,45.7537,97140.0
2018-05-18 11:40:00,55.2,55.24,55.16,55.21,66678.0,45.7537,45.7868,45.7205,45.762,66678.0
2018-05-18 11:50:00,55.2,55.26,55.18,55.2,297824.0,45.7537,45.8034,45.7371,45.7537,297824.0
2018-05-18 12:00:00,55.19,55.24,55.17,55.21,72089.0,45.7454,45.7868,45.7288,45.762,72089.0
2018-05-18 12:10:00,55.21,55.25,55.19,55.23,61898.0,45.762,45.7951,45.7454,45.7785,61898.0
2018-05-18 12:20:00,55.24,55.24,55.13,55.17,89338.0,45.7868,45.7868,45.6957,45.7288,89338.0
2018-05-18 12:30:00,55.17,55.19,55.1,55.16,69677.0,45.7288,45.7454,45.6708,45.7205,69677.0
2018-05-18 12:40:00,55.16,55.24,55.15,55.23,60683.0,45.7205,45.7868,45.7122,45.7785,60683.0
2018-05-18 12:50:00,55.23,55.24,55.19,55.21,137403.0,45.7785,45.7868,45.7454,45.762,137403.0
2018-05-18 13:00:00,55.22,55.25,55.18,55.25,176874.0,45.7703,45.7951,45.7371,45.7951,176874.0
2018-05-18 13:10:00,55.25,55.43,55.24,55.41,284415.0,45.7951,45.9443,45.7868,45.9277,284415.0
2018-05-18 13:20:00,55.41,55.44,55.33,55.38,167349.0,45.9277,45.9526,45.8614,45.9029,167349.0
2018-05-18 13:30:00,55.38,55.44,55.33,55.43,119206.0,45.9029,45.9526,45.8614,45.9443,119206.0
2018-05-18 13:40:00,55.44,55.45,55.35,55.41,124394.0,45.9526,45.9609,45.878,45.9277,124394.0
2018-05-18 13:50:00,55.41,55.44,55.35,55.36,115926.0,45.9277,45.9526,45.878,45.8863,115926.0
2018-05-18 14:00:00,55.36,55.39,55.28,55.33,109156.0,45.8863,45.9112,45.82,45.8614,109156.0
2018-05-18 14:10:00,55.33,55.35,55.27,55.28,121707.0,45.8614,45.878,45.8117,45.82,121707.0
2018-05-18 14:20:00,55.29,55.31,55.27,55.3,81192.0,45.8283,45.8449,45.8117,45.8366,81192.0
2018-05-18 14:30:00,55.3,55.31,55.2,55.23,90942.0,45.8366,45.8449,45.7537,45.7785,90942.0
2018-05-18 14:40:00,55.23,55.33,55.22,55.28,119579.0,45.7785,45.8614,45.7703,45.82,119579.0
2018-05-18 14:50:00,55.28,55.3,55.26,55.29,93999.0,45.82,45.8366,45.8034,45.8283,93999.0
2018-05-18 15:00:00,55.29,55.3,55.17,55.22,126008.0,45.8283,45.8366,45.7288,45.7703,126008.0
2018-05-18 15:10:00,55.22,55.23,55.12,55.12,143592.0,45.7703,45.7785,45.6874,45.6874,143592.0
2018-05-18 15:20:00,55.13,55.16,55.07,55.08,119798.0,45.6957,45.7205,45.6459,45.6542,119798.0
2018-05-18 15:30:00,55.08,55.11,55.01,55.03,188515.0,45.6542,45.6791,45.5962,45.6128,188515.0
2018-05-18 15:40:00,55.03,55.08,54.97,55.05,285046.0,45.6128,45.6542,45.563,45.6293,285046.0
2018-05-18 15:50:00,55.05,55.24,55.03,55.15,964175.0,45.6293,45.7868,45.6128,45.7122,964175.0
2018-05-21 09:30:00,55.36,55.38,55.22,55.27,200830.0,45.8863,45.9029,45.7703,45.8117,200830.0
2018-05-21 09:40:00,55.27,55.5,55.26,55.43,153177.0,45.8117,46.0023,45.8034,45.9443,153177.0
2018-05-21 09:50:00,55.43,55.63,55.42,55.47,191768.0,45.9443,46.1101,45.936,45.9775,191768.0
2018-05-21 10:00:00,55.47,55.56,55.41,55.54,172318.0,45.9775,46.0521,45.9277,46.0355,172318.0
2018-05-21 10:10:00,55.54,55.64,55.53,55.62,123801.0,46.0355,46.1184,46.0272,46.1018,123801.0
2018-05-21 10:20:00,55.62,55.65,55.52,55.59,123236.0,46.1018,46.1267,46.0189,46.0769,123236.0
2018-05-21 10:30:00,55.59,55.6,55.55,55.58,95692.0,46.0769,46.0852,46.0438,46.0687,95692.0
2018-05-21 10:40:00,55.58,55.61,55.52,55.54,99671.0,46.0687,46.0935,46.0189,46.0355,99671.0
2018-05-21 10:50:00,55.54,55.58,55.52,55.53,121257.0,46.0355,46.0687,46.0189,46.0272,121257.0
2018-05-21 11:00:00,55.53,55.53,55.42,55.48,135197.0,46.0272,46.0272,45.936,45.9858,135197.0
2018-05-21 11:10:00,55.49,55.5,55.4,55.42,309801.0,45.9941,46.0023,45.9195,45.936,309801.0
2018-05-21 11:20:00,55.42,55.48,55.31,55.33,103863.0,45.936,45.9858,45.8449,45.8614,103863.0
2018-05-21 11:30:00,55.34,55.41,55.33,55.35,45461.0,45.8697,45.9277,45.8614,45.878,45461.0
2018-05-21 11:40:00,55.36,55.38,55.33,55.36,29426.0,45.8863,45.9029,45.8614,45.8863,29426.0
2018-05-21 11:50:00,55.35,55.36,55.3,55.34,26846.0,45.878,45.8863,45.8366,45.8697,26846.0
2018-05-21 12:00:00,55.34,55.37,55.32,55.32,24576.0,45.8697,45.8946,45.8531,45.8531,24576.0
2018-05-21 12:10:00,55.33,55.46,55.32,55.4,36829.0,45.8614,45.9692,45.8531,45.9195,36829.0
2018-05-21 12:20:00,55.39,55.4,55.35,55.36,23173.0,45.9112,45.9195,45.878,45.8863,23173.0
2018-05-21 12:30:00,55.35,55.37,55.31,55.36,107790.0,45.878,45.8946,45.8449,45.8863,107790.0
2018-05-21 12:40:00,55.35,55.35,55.3,55.3,23385.0,45.878,45.878,45.8366,45.8366,23385.0
2018-05-21 12:50:00,55.31,55.34,55.27,55.29,38101.0,45.8449,45.8697,45.8117,45.8283,38101.0
2018-05-21 13:00:00,55.29,55.31,55.25,55.3,47469.0,45.8283,45.8449,45.7951,45.8366,47469.0
2018-05-21 13:10:00,55.29,55.36,55.28,55.32,37598.0,45.8283,45.8863,45.82,45.8531,37598.0
2018-05-21 13:20:00,55.32,55.33,55.28,55.3,32721.0,45.8531,45.8614,45.82,45.8366,32721.0
2018-05-21 13:30:00,55.31,55.38,55.31,55.37,42919.0,45.8449,45.9029,45.8449,45.8946,42919.0
2018-05-21 13:40:00,55.37,55.42,55.35,55.38,49061.0,45.8946,45.936,45.878,45.9029,49061.0
2018-05-21 13:50:00,55.38,55.4,55.38,55.4,42943.0,45.9029,45.9195,45.9029,45.9195,42943.0
2018-05-21 14:00:00,55.39,55.51,55.39,55.49,105894.0,45.9112,46.0106,45.9112,45.9941,105894.0
2018-05-21 14:10:00,55.48,55.51,55.45,55.47,40420.0,45.9858,46.0106,45.9609,45.9775,40420.0
2018-05-21 14:20:00,55.47,55.53,55.46,55.49,61943.0,45.9775,46.0272,45.9692,45.9941,61943.0
2018-05-21 14:30:00,55.49,55.49,55.41,55.43,98727.0,45.9941,45.9941,45.9277,45.9443,98727.0
2018-05-21 14:40:00,55.42,55.44,55.42,55.43,42101.0,45.936,45.9526,45.936,45.9443,42101.0
2018-05-21 14:50:00,55.43,55.43,55.38,55.4,72583.0,45.9443,45.9443,45.9029,45.9195,72583.0
2018-05-21 15:00:00,55.39,55.4,55.26,55.26,96920.0,45.9112,45.9195,45.8034,45.8034,96920.0
2018-05-21 15:10:00,55.27,55.34,55.26,55.32,53170.0,45.8117,45.8697,45.8034,45.8531,53170.0
2018-05-21 15:20:00,55.32,55.33,55.26,55.29,76250.0,45.8531,45.8614,45.8034,45.8283,76250.0
2018-05-21 15:30:00,55.29,55.33,55.27,55.31,95932.0,45.8283,45.8614,45.8117,45.8449,95932.0
2018-05-21 15:40:00,55.31,55.33,55.22,55.25,162037.0,45.8449,45.8614,45.7703,45.7951,162037.0
2018-05-21 15:50:00,55.25,55.3,55.23,55.28,388777.0,45.7951,45.8366,45.7785,45.82,388777.0
2018-05-22 09:30:00,55.23,55.23,54.96,55.0,207674.0,45.7785,45.7785,45.5548,45.5879,207674.0
2018-05-22 09:40:00,55.0,55.03,54.84,54.89,135657.0,45.5879,45.6128,45.4553,45.4967,135657.0
2018-05-22 09:50:00,54.91,54.93,54.8,54.84,193885.0,45.5133,45.5299,45.4221,45.4553,193885.0
2018-05-22 10:00:00,54.83,55.09,54.8,55.08,95822.0,45.447,45.6625,45.4221,45.6542,95822.0
2018-05-22 10:10:00,55.08,55.18,55.04,55.14,173695.0,45.6542,45.7371,45.6211,45.7039,173695.0
2018-05-22 10:20:00,55.14,55.23,55.02,55.08,94436.0,45.7039,45.7785,45.6045,45.6542,94436.0
2018-05-22 10:30:00,55.08,55.12,55.05,55.11,51376.0,45.6542,45.6874,45.6293,45.6791,51376.0
2018-05-22 10:40:00,55.12,55.18,55.04,55.09,67884.0,45.6874,45.7371,45.6211,45.6625,67884.0
2018-05-22 10:50:00,55.09,55.2,55.07,55.18,43795.0,45.6625,45.7537,45.6459,45.7371,43795.0
2018-05-22 11:00:00,55.18,55.27,55.18,55.23,54523.0,45.7371,45.8117,45.7371,45.7785,54523.0
2018-05-22 11:10:00,55.23,55.29,55.23,55.29,81327.0,45.7785,45.8283,45.7785,45.8283,81327.0
2018-05-22 11:20:00,55.29,55.37,55.28,55.35,63907.0,45.8283,45.8946,45.82,45.878,63907.0
2018-05-22 11:30:00,55.35,55.4,55.34,55.38,66807.0,45.878,45.9195,45.8697,45.9029,66807.0
2018-05-22 11:40:00,55.38,55.39,55.32,55.37,42566.0,45.9029,45.9112,45.8531,45.8946,42566.0
2018-05-22 11:50:00,55.37,55.43,55.36,55.37,44049.0,45.8946,45.9443,45.8863,45.8946,44049.0
2018-05-22 12:00:00,55.38,55.46,55.37,55.41,50977.0,45.9029,45.9692,45.8946,45.9277,50977.0
2018-05-22 12:10:00,55.41,55.44,55.39,55.41,56641.0,45.9277,45.9526,45.9112,45.9277,56641.0
2018-05-22 12:20:00,55.4,55.45,55.4,55.44,53539.0,45.9195,45.9609,45.9195,45.9526,53539.0
2018-05-22 12:30:00,55.44,55.46,55.39,55.41,38144.0,45.9526,45.9692,45.9112,45.9277,38144.0
2018-05-22 12:40:00,55.41,55.42,55.37,55.38,41235.0,45.9277,45.936,45.8946,45.9029,41235.0
2018-05-22 12:50:00,55.39,55.41,55.38,55.39,20860.0,45.9112,45.9277,45.9029,45.9112,20860.0
2018-05-22 13:00:00,55.39,55.43,55.39,55.41,25854.0,45.9112,45.9443,45.9112,45.9277,25854.0
2018-05-22 13:10:00,55.41,55.43,55.4,55.41,27941.0,45.9277,45.9443,45.9195,45.9277,27941.0
2018-05-22 13:20:00,55.4,55.4,55.31,55.32,66410.0,45.9195,45.9195,45.8449,45.8531,66410.0
2018-05-22 13:30:00,55.32,55.34,55.26,55.27,137900.0,45.8531,45.8697,45.8034,45.8117,137900.0
2018-05-22 13:40:00,55.28,55.32,55.27,55.3,33384.0,45.82,45.8531,45.8117,45.8366,33384.0
2018-05-22 13:50:00,55.31,55.33,55.29,55.29,56973.0,45.8449,45.8614,45.8283,45.8283,56973.0
2018-05-22 14:00:00,55.29,55.34,55.28,55.32,38101.0,45.8283,45.8697,45.82,45.8531,38101.0
2018-05-22 14:10:00,55.32,55.33,55.3,55.32,27567.0,45.8531,45.8614,45.8366,45.8531,27567.0
2018-05-22 14:20:00,55.31,55.34,55.28,55.32,81022.0,45.8449,45.8697,45.82,45.8531,81022.0
2018-05-22 14:30:00,55.31,55.32,55.29,55.3,35214.0,45.8449,45.8531,45.8283,45.8366,35214.0
2018-05-22 14:40:00,55.31,55.31,55.27,55.28,41444.0,45.8449,45.8449,45.8117,45.82,41444.0
2018-05-22 14:50:00,55.27,55.28,55.17,55.19,65023.0,45.8117,45.82,45.7288,45.7454,65023.0
2018-05-22 15:00:00,55.18,55.21,55.15,55.18,53692.0,45.7371,45.762,45.7122,45.7371,53692.0
2018-05-22 15:10:00,55.18,55.2,55.15,55.18,60868.0,45.7371,45.7537,45.7122,45.7371,60868.0
2018-05-22 15:20:00,55.18,55.18,55.12,55.13,72391.0,45.7371,45.7371,45.6874,45.6957,72391.0
2018-05-22 15:30:00,55.13,55.13,55.05,55.1,118076.0,45.6957,45.6957,45.6293,45.6708,118076.0
2018-05-22 15:40:00,55.1,55.17,55.09,55.11,129499.0,45.6708,45.7288,45.6625,45.6791,129499.0
2018-05-22 15:50:00,55.11,55.17,55.06,55.12,399193.0,45.6791,45.7288,45.6376,45.6874,399193.0
2018-05-23 09:30:00,54.93,55.04,54.66,54.7,71120.0,45.5299,45.6211,45.3061,45.3392,71120.0
2018-05-23 09:40:00,54.67,54.72,54.39,54.39,59618.0,45.3144,45.3558,45.0823,45.0823,59618.0
2018-05-23 09:50:00,54.38,54.55,54.33,54.49,88141.0,45.074,45.2149,45.0326,45.1652,88141.0
2018-05-23 10:00:00,54.49,54.51,54.3,54.39,108151.0,45.1652,45.1818,45.0077,45.0823,108151.0
2018-05-23 10:10:00,54.39,54.44,54.35,54.4,55730.0,45.0823,45.1237,45.0491,45.0906,55730.0
2018-05-23 10:20:00,54.39,54.4,54.25,54.25,68819.0,45.0823,45.0906,44.9663,44.9663,68819.0
2018-05-23 10:30:00,54.25,54.29,54.17,54.18,73040.0,44.9663,44.9994,44.8999,44.9082,73040.0
2018-05-23 10:40:00,54.18,54.18,54.03,54.04,77648.0,44.9082,44.9082,44.7839,44.7922,77648.0
2018-05-23 10:50:00,54.04,54.06,53.95,54.05,132145.0,44.7922,44.8088,44.7176,44.8005,132145.0
2018-05-23 11:00:00,54.04,54.11,54.01,54.08,107161.0,44.7922,44.8502,44.7673,44.8253,107161.0
2018-05-23 11:10:00,54.09,54.1,54.0,54.08,65954.0,44.8336,44.8419,44.759,44.8253,65954.0
2018-05-23 11:20:00,54.09,54.11,54.01,54.03,116816.0,44.8336,44.8502,44.7673,44.7839,116816.0
2018-05-23 11:30:00,54.03,54.05,53.95,53.95,67977.0,44.7839,44.8005,44.7176,44.7176,67977.0
2018-05-23 11:40:00,53.95,53.97,53.89,53.94,53756.0,44.7176,44.7342,44.6679,44.7093,53756.0
2018-05-23 11:50:00,53.95,53.98,53.85,53.86,60776.0,44.7176,44.7425,44.6347,44.643,60776.0
2018-05-23 12:00:00,53.86,53.97,53.85,53.95,49016.0,44.643,44.7342,44.6347,44.7176,49016.0
2018-05-23 12:10:00,53.94,53.96,53.85,53.85,40131.0,44.7093,44.7259,44.6347,44.6347,40131.0
2018-05-23 12:20:00,53.85,53.87,53.8,53.82,40082.0,44.6347,44.6513,44.5933,44.6098,40082.0
2018-05-23 12:30:00,53.83,53.86,53.78,53.8,37547.0,44.6181,44.643,44.5767,44.5933,37547.0
2018-05-23 12:40:00,53.8,53.88,53.8,53.86,59352.0,44.5933,44.6596,44.5933,44.643,59352.0
2018-05-23 12:50:00,53.86,53.92,53.85,53.9,137237.0,44.643,44.6927,44.6347,44.6761,137237.0
2018-05-23 13:00:00,53.9,53.9,53.83,53.83,31424.0,44.6761,44.6761,44.6181,44.6181,31424.0
2018-05-23 13:10:00,53.83,53.89,53.81,53.85,48310.0,44.6181,44.6679,44.6015,44.6347,48310.0
2018-05-23 13:20:00,53.84,53.86,53.83,53.86,42768.0,44.6264,44.643,44.6181,44.643,42768.0
2018-05-23 13:30:00,53.86,53.86,53.79,53.8,56435.0,44.643,44.643,44.585,44.5933,56435.0
2018-05-23 13:40:00,53.8,53.8,53.76,53.79,56709.0,44.5933,44.5933,44.5601,44.585,56709.0
2018-05-23 13:50:00,53.78,53.84,53.78,53.8,37865.0,44.5767,44.6264,44.5767,44.5933,37865.0
2018-05-23 14:00:00,53.81,53.87,53.76,53.84,90460.0,44.6015,44.6513,44.5601,44.6264,90460.0
2018-05-23 14:10:00,53.85,53.94,53.83,53.91,59488.0,44.6347,44.7093,44.6181,44.6844,59488.0
2018-05-23 14:20:00,53.91,53.96,53.85,53.87,64359.0,44.6844,44.7259,44.6347,44.6513,64359.0
2018-05-23 14:30:00,53.88,53.89,53.84,53.87,104289.0,44.6596,44.6679,44.6264,44.6513,104289.0
2018-05-23 14:40:00,53.87,53.91,53.84,53.84,62976.0,44.6513,44.6844,44.6264,44.6264,62976.0
2018-05-23 14:50:00,53.84,53.95,53.84,53.95,34652.0,44.6264,44.7176,44.6264,44.7176,34652.0
2018-05-23 15:00:00,53.95,54.05,53.95,54.0,54939.0,44.7176,44.8005,44.7176,44.759,54939.0
2018-05-23 15:10:00,54.01,54.01,53.92,53.96,61648.0,44.7673,44.7673,44.6927,44.7259,61648.0
2018-05-23 15:20:00,53.97,54.04,53.93,54.01,52156.0,44.7342,44.7922,44.701,44.7673,52156.0
2018-05-23 15:30:00,54.01,54.04,53.95,53.96,77861.0,44.7673,44.7922,44.7176,44.7259,77861.0
2018-05-23 15:40:00,53.96,53.98,53.9,53.94,220087.0,44.7259,44.7425,44.6761,44.7093,220087.0
2018-05-23 15:50:00,53.94,54.15,53.93,54.14,614468.0,44.7093,44.8834,44.701,44.8751,614468.0
2018-05-24 09:30:00,53.95,53.97,53.68,53.81,207007.0,44.7176,44.7342,44.4938,44.6015,207007.0
2018-05-24 09:40:00,53.8,53.87,53.47,53.54,99917.0,44.5933,44.6513,44.3197,44.3778,99917.0
2018-05-24 09:50:00,53.53,53.54,53.32,53.33,126678.0,44.3695,44.3778,44.1954,44.2037,126678.0
2018-05-24 10:00:00,53.34,53.58,53.29,53.55,176943.0,44.212,44.4109,44.1705,44.386,176943.0
2018-05-24 10:10:00,53.55,53.56,53.25,53.28,168285.0,44.386,44.3943,44.1374,44.1622,168285.0
2018-05-24 10:20:00,53.29,53.43,53.28,53.32,83905.0,44.1705,44.2866,44.1622,44.1954,83905.0
2018-05-24 10:30:00,53.31,53.37,53.2,53.36,123320.0,44.1871,44.2368,44.0959,44.2286,123320.0
2018-05-24 10:40:00,53.35,53.35,53.26,53.3,44387.0,44.2203,44.2203,44.1457,44.1788,44387.0
2018-05-24 10:50:00,53.3,53.34,53.2,53.25,83035.0,44.1788,44.212,44.0959,44.1374,83035.0
2018-05-24 11:00:00,53.25,53.39,53.22,53.32,57549.0,44.1374,44.2534,44.1125,44.1954,57549.0
2018-05-24 11:10:00,53.32,53.38,53.27,53.36,81784.0,44.1954,44.2451,44.154,44.2286,81784.0
2018-05-24 11:20:00,53.35,53.36,53.28,53.33,59136.0,44.2203,44.2286,44.1622,44.2037,59136.0
2018-05-24 11:30:00,53.33,53.44,53.3,53.44,72221.0,44.2037,44.2949,44.1788,44.2949,72221.0
2018-05-24 11:40:00,53.45,53.54,53.35,53.46,118998.0,44.3032,44.3778,44.2203,44.3114,118998.0
2018-05-24 11:50:00,53.47,53.55,53.39,53.54,52836.0,44.3197,44.386,44.2534,44.3778,52836.0
2018-05-24 12:00:00,53.53,53.58,53.48,53.48,50313.0,44.3695,44.4109,44.328,44.328,50313.0
2018-05-24 12:10:00,53.49,53.6,53.49,53.59,62695.0,44.3363,44.4275,44.3363,44.4192,62695.0
2018-05-24 12:20:00,53.59,53.67,53.57,53.61,34486.0,44.4192,44.4855,44.4026,44.4358,34486.0
2018-05-24 12:30:00,53.62,53.65,53.51,53.55,101453.0,44.4441,44.4689,44.3529,44.386,101453.0
2018-05-24 12:40:00,53.51,53.66,53.51,53.63,38794.0,44.3529,44.4772,44.3529,44.4524,38794.0
2018-05-24 12:50:00,53.62,53.62,53.5,53.53,117287.0,44.4441,44.4441,44.3446,44.3695,117287.0
2018-05-24 13:00:00,53.54,53.62,53.52,53.6,38841.0,44.3778,44.4441,44.3612,44.4275,38841.0
2018-05-24 13:10:00,53.59,53.63,53.57,53.6,47646.0,44.4192,44.4524,44.4026,44.4275,47646.0
2018-05-24 13:20:00,53.61,53.62,53.51,53.53,38300.0,44.4358,44.4441,44.3529,44.3695,38300.0
2018-05-24 13:30:00,53.52,53.61,53.51,53.59,70354.0,44.3612,44.4358,44.3529,44.4192,70354.0
2018-05-24 13:40:00,53.59,53.61,53.57,53.59,28533.0,44.4192,44.4358,44.4026,44.4192,28533.0
2018-05-24 13:50:00,53.6,53.61,53.47,53.53,54423.0,44.4275,44.4358,44.3197,44.3695,54423.0
2018-05-24 14:00:00,53.52,53.52,53.47,53.5,28927.0,44.3612,44.3612,44.3197,44.3446,28927.0
2018-05-24 14:10:00,53.51,53.57,53.48,53.54,35550.0,44.3529,44.4026,44.328,44.3778,35550.0
2018-05-24 14:20:00,53.55,53.62,53.54,53.61,42185.0,44.386,44.4441,44.3778,44.4358,42185.0
2018-05-24 14:30:00,53.6,53.64,53.59,53.62,47644.0,44.4275,44.4606,44.4192,44.4441,47644.0
2018-05-24 14:40:00,53.61,53.62,53.58,53.62,35597.0,44.4358,44.4441,44.4109,44.4441,35597.0
2018-05-24 14:50:00,53.62,53.69,53.6,53.68,54197.0,44.4441,44.5021,44.4275,44.4938,54197.0
2018-05-24 15:00:00,53.67,53.67,53.56,53.64,96830.0,44.4855,44.4855,44.3943,44.4606,96830.0
2018-05-24 15:10:00,53.63,53.64,53.59,53.63,52563.0,44.4524,44.4606,44.4192,44.4524,52563.0
2018-05-24 15:20:00,53.63,53.7,53.62,53.68,58666.0,44.4524,44.5104,44.4441,44.4938,58666.0
2018-05-24 15:30:00,53.68,53.72,53.65,53.72,89954.0,44.4938,44.527,44.4689,44.527,89954.0
2018-05-24 15:40:00,53.71,53.71,53.65,53.71,141320.0,44.5187,44.5187,44.4689,44.5187,141320.0
2018-05-24 15:50:00,53.71,53.76,53.66,53.71,376054.0,44.5187,44.5601,44.4772,44.5187,376054.0
2018-05-25 09:30:00,53.57,53.61,53.4,53.49,80522.0,44.4026,44.4358,44.2617,44.3363,80522.0
2018-05-25 09:40:00,53.52,53.58,53.27,53.33,53905.0,44.3612,44.4109,44.154,44.2037,53905.0
2018-05-25 09:50:00,53.32,53.34,53.2,53.3,44182.0,44.1954,44.212,44.0959,44.1788,44182.0
2018-05-25 10:00:00,53.3,53.35,53.23,53.32,39750.0,44.1788,44.2203,44.1208,44.1954,39750.0
2018-05-25 10:10:00,53.32,53.4,53.22,53.37,52349.0,44.1954,44.2617,44.1125,44.2368,52349.0
2018-05-25 10:20:00,53.37,53.37,53.26,53.32,32977.0,44.2368,44.2368,44.1457,44.1954,32977.0
2018-05-25 10:30:00,53.32,53.43,53.32,53.38,39046.0,44.1954,44.2866,44.1954,44.2451,39046.0
2018-05-25 10:40:00,53.39,53.41,53.31,53.35,53656.0,44.2534,44.27,44.1871,44.2203,53656.0
2018-05-25 10:50:00,53.35,53.43,53.32,53.39,62281.0,44.2203,44.2866,44.1954,44.2534,62281.0
2018-05-25 11:00:00,53.39,53.44,53.38,53.43,24836.0,44.2534,44.2949,44.2451,44.2866,24836.0
2018-05-25 11:10:00,53.44,53.46,53.35,53.36,33484.0,44.2949,44.3114,44.2203,44.2286,33484.0
2018-05-25 11:20:00,53.35,53.35,53.26,53.33,44448.0,44.2203,44.2203,44.1457,44.2037,44448.0
2018-05-25 11:30:00,53.33,53.37,53.32,53.36,31580.0,44.2037,44.2368,44.1954,44.2286,31580.0
2018-05-25 11:40:00,53.37,53.38,53.34,53.36,19554.0,44.2368,44.2451,44.212,44.2286,19554.0
2018-05-25 11:50:00,53.35,53.36,53.32,53.32,18109.0,44.2203,44.2286,44.1954,44.1954,18109.0
2018-05-25 12:00:00,53.33,53.33,53.24,53.24,62631.0,44.2037,44.2037,44.1291,44.1291,62631.0
2018-05-25 12:10:00,53.24,53.26,53.2,53.23,24944.0,44.1291,44.1457,44.0959,44.1208,24944.0
2018-05-25 12:20:00,53.22,53.28,53.21,53.25,36490.0,44.1125,44.1622,44.1042,44.1374,36490.0
2018-05-25 12:30:00,53.25,53.26,53.18,53.18,29664.0,44.1374,44.1457,44.0794,44.0794,29664.0
2018-05-25 12:40:00,53.18,53.23,53.16,53.17,32436.0,44.0794,44.1208,44.0628,44.0711,32436.0
2018-05-25 12:50:00,53.17,53.19,53.14,53.15,20934.0,44.0711,44.0876,44.0462,44.0545,20934.0
2018-05-25 13:00:00,53.16,53.17,53.13,53.15,24224.0,44.0628,44.0711,44.0379,44.0545,24224.0
2018-05-25 13:10:00,53.16,53.2,53.1,53.13,21296.0,44.0628,44.0959,44.0131,44.0379,21296.0
2018-05-25 13:20:00,53.12,53.13,53.08,53.09,29028.0,44.0296,44.0379,43.9965,44.0048,29028.0
2018-05-25 13:30:00,53.1,53.1,53.03,53.07,64447.0,44.0131,44.0131,43.955,43.9882,64447.0
2018-05-25 13:40:00,53.07,53.09,53.04,53.06,47595.0,43.9882,44.0048,43.9633,43.9799,47595.0
2018-05-25 13:50:00,53.06,53.08,53.04,53.05,26306.0,43.9799,43.9965,43.9633,43.9716,26306.0
2018-05-25 14:00:00,53.05,53.14,53.05,53.11,55541.0,43.9716,44.0462,43.9716,44.0213,55541.0
2018-05-25 14:10:00,53.11,53.11,53.06,53.1,35708.0,44.0213,44.0213,43.9799,44.0131,35708.0
2018-05-25 14:20:00,53.1,53.14,53.09,53.14,23772.0,44.0131,44.0462,44.0048,44.0462,23772.0
2018-05-25 14:30:00,53.14,53.14,53.07,53.08,43892.0,44.0462,44.0462,43.9882,43.9965,43892.0
2018-05-25 14:40:00,53.08,53.1,53.03,53.04,31133.0,43.9965,44.0131,43.955,43.9633,31133.0
2018-05-25 14:50:00,53.04,53.07,53.03,53.04,34387.0,43.9633,43.9882,43.955,43.9633,34387.0
2018-05-25 15:00:00,53.03,53.11,53.02,53.1,33629.0,43.955,44.0213,43.9467,44.0131,33629.0
2018-05-25 15:10:00,53.1,53.22,53.09,53.19,55187.0,44.0131,44.1125,44.0048,44.0876,55187.0
2018-05-25 15:20:00,53.19,53.24,53.17,53.24,53322.0,44.0876,44.1291,44.0711,44.1291,53322.0
2018-05-25 15:30:00,53.23,53.25,53.21,53.22,55301.0,44.1208,44.1374,44.1042,44.1125,55301.0
2018-05-25 15:40:00,53.22,53.28,53.2,53.26,107964.0,44.1125,44.1622,44.0959,44.1457,107964.0
2018-05-25 15:50:00,53.27,53.34,53.24,53.29,339536.0,44.154,44.212,44.1291,44.1705,339536.0
2018-05-29 09:30:00,52.61,52.73,52.32,52.44,275658.0,43.6069,43.7064,43.3665,43.466,275658.0
2018-05-29 09:40:00,52.44,52.45,52.14,52.19,124292.0,43.466,43.4743,43.2173,43.2588,124292.0
2018-05-29 09:50:00,52.19,52.32,52.13,52.3,132359.0,43.2588,43.3665,43.209,43.35,132359.0
2018-05-29 10:00:00,52.3,52.47,52.3,52.4,106117.0,43.35,43.4909,43.35,43.4328,106117.0
2018-05-29 10:10:00,52.4,52.45,52.33,52.39,54620.0,43.4328,43.4743,43.3748,43.4246,54620.0
2018-05-29 10:20:00,52.39,52.51,52.39,52.48,52586.0,43.4246,43.524,43.4246,43.4992,52586.0
2018-05-29 10:30:00,52.48,52.48,52.32,52.39,50768.0,43.4992,43.4992,43.3665,43.4246,50768.0
2018-05-29 10:40:00,52.39,52.4,52.22,52.24,64017.0,43.4246,43.4328,43.2836,43.3002,64017.0
2018-05-29 10:50:00,52.25,52.32,52.23,52.23,60058.0,43.3085,43.3665,43.2919,43.2919,60058.0
2018-05-29 11:00:00,52.24,52.24,52.12,52.14,80860.0,43.3002,43.3002,43.2008,43.2173,80860.0
2018-05-29 11:10:00,52.15,52.22,52.13,52.16,103477.0,43.2256,43.2836,43.209,43.2339,103477.0
2018-05-29 11:20:00,52.15,52.19,52.06,52.19,269700.0,43.2256,43.2588,43.151,43.2588,269700.0
2018-05-29 11:30:00,52.19,52.19,51.99,51.99,116543.0,43.2588,43.2588,43.093,43.093,116543.0
2018-05-29 11:40:00,51.99,52.0,51.81,51.88,93989.0,43.093,43.1013,42.9438,43.0018,93989.0
2018-05-29 11:50:00,51.88,51.9,51.78,51.8,175237.0,43.0018,43.0184,42.9189,42.9355,175237.0
2018-05-29 12:00:00,51.8,51.8,51.64,51.64,116978.0,42.9355,42.9355,42.8029,42.8029,116978.0
2018-05-29 12:10:00,51.64,51.7,51.53,51.69,146351.0,42.8029,42.8526,42.7117,42.8443,146351.0
2018-05-29 12:20:00,51.69,51.85,51.67,51.76,89036.0,42.8443,42.977,42.8278,42.9024,89036.0
2018-05-29 12:30:00,51.76,51.88,51.75,51.8,60465.0,42.9024,43.0018,42.8941,42.9355,60465.0
2018-05-29 12:40:00,51.8,51.88,51.78,51.82,67551.0,42.9355,43.0018,42.9189,42.9521,67551.0
2018-05-29 12:50:00,51.83,51.96,51.83,51.92,98867.0,42.9604,43.0681,42.9604,43.035,98867.0
2018-05-29 13:00:00,51.91,51.91,51.82,51.84,86020.0,43.0267,43.0267,42.9521,42.9687,86020.0
2018-05-29 13:10:00,51.85,51.91,51.83,51.9,183989.0,42.977,43.0267,42.9604,43.0184,183989.0
2018-05-29 13:20:00,51.9,51.96,51.85,51.89,62728.0,43.0184,43.0681,42.977,43.0101,62728.0
2018-05-29 13:30:00,51.88,51.89,51.78,51.86,123211.0,43.0018,43.0101,42.9189,42.9853,123211.0
2018-05-29 13:40:00,51.86,51.97,51.85,51.96,61426.0,42.9853,43.0764,42.977,43.0681,61426.0
2018-05-29 13:50:00,51.96,51.99,51.94,51.97,65494.0,43.0681,43.093,43.0516,43.0764,65494.0
2018-05-29 14:00:00,51.96,51.98,51.84,51.91,115725.0,43.0681,43.0847,42.9687,43.0267,115725.0
2018-05-29 14:10:00,51.91,51.97,51.87,51.95,101154.0,43.0267,43.0764,42.9935,43.0598,101154.0
2018-05-29 14:20:00,51.95,52.0,51.87,51.99,81490.0,43.0598,43.1013,42.9935,43.093,81490.0
2018-05-29 14:30:00,52.0,52.0,51.88,51.89,59849.0,43.1013,43.1013,43.0018,43.0101,59849.0
2018-05-29 14:40:00,51.89,51.92,51.8,51.81,141527.0,43.0101,43.035,42.9355,42.9438,141527.0
2018-05-29 14:50:00,51.81,51.84,51.77,51.8,167643.0,42.9438,42.9687,42.9107,42.9355,167643.0
2018-05-29 15:00:00,51.8,51.91,51.77,51.87,173175.0,42.9355,43.0267,42.9107,42.9935,173175.0
2018-05-29 15:10:00,51.88,51.93,51.78,51.79,231961.0,43.0018,43.0433,42.9189,42.9272,231961.0
2018-05-29 15:20:00,51.79,51.84,51.78,51.83,180973.0,42.9272,42.9687,42.9189,42.9604,180973.0
2018-05-29 15:30:00,51.83,52.05,51.81,52.03,298268.0,42.9604,43.1427,42.9438,43.1262,298268.0
2018-05-29 15:40:00,52.03,52.21,52.02,52.14,272184.0,43.1262,43.2754,43.1179,43.2173,272184.0
2018-05-29 15:50:00,52.15,52.2,52.08,52.18,650154.0,43.2256,43.2671,43.1676,43.2505,650154.0
2018-05-30 09:30:00,52.84,52.84,52.59,52.78,157264.0,43.7975,43.7975,43.5903,43.7478,157264.0
2018-05-30 09:40:00,52.77,52.78,52.44,52.45,61039.0,43.7395,43.7478,43.466,43.4743,61039.0
2018-05-30 09:50:00,52.44,52.47,52.28,52.29,81746.0,43.466,43.4909,43.3334,43.3417,81746.0
2018-05-30 10:00:00,52.3,52.45,52.3,52.43,153637.0,43.35,43.4743,43.35,43.4577,153637.0
2018-05-30 10:10:00,52.42,52.56,52.39,52.47,94008.0,43.4494,43.5655,43.4246,43.4909,94008.0
2018-05-30 10:20:00,52.48,52.51,52.35,52.41,75138.0,43.4992,43.524,43.3914,43.4411,75138.0
2018-05-30 10:30:00,52.41,52.46,52.39,52.43,102126.0,43.4411,43.4826,43.4246,43.4577,102126.0
2018-05-30 10:40:00,52.42,52.66,52.37,52.66,151004.0,43.4494,43.6483,43.408,43.6483,151004.0
2018-05-30 10:50:00,52.66,52.71,52.61,52.63,44298.0,43.6483,43.6898,43.6069,43.6235,44298.0
2018-05-30 11:00:00,52.64,52.67,52.52,52.53,49740.0,43.6318,43.6566,43.5323,43.5406,49740.0
2018-05-30 11:10:00,52.54,52.56,52.5,52.56,55330.0,43.5489,43.5655,43.5157,43.5655,55330.0
2018-05-30 11:20:00,52.56,52.65,52.52,52.62,52941.0,43.5655,43.6401,43.5323,43.6152,52941.0
2018-05-30 11:30:00,52.62,52.84,52.61,52.8,107587.0,43.6152,43.7975,43.6069,43.7644,107587.0
2018-05-30 11:40:00,52.8,52.81,52.67,52.74,54170.0,43.7644,43.7727,43.6566,43.7147,54170.0
2018-05-30 11:50:00,52.74,52.9,52.74,52.86,78277.0,43.7147,43.8473,43.7147,43.8141,78277.0
2018-05-30 12:00:00,52.86,52.97,52.86,52.9,49751.0,43.8141,43.9053,43.8141,43.8473,49751.0
2018-05-30 12:10:00,52.9,52.91,52.84,52.86,24699.0,43.8473,43.8556,43.7975,43.8141,24699.0
2018-05-30 12:20:00,52.86,52.95,52.85,52.91,34194.0,43.8141,43.8887,43.8058,43.8556,34194.0
2018-05-30 12:30:00,52.91,52.94,52.87,52.89,47882.0,43.8556,43.8804,43.8224,43.839,47882.0
2018-05-30 12:40:00,52.89,52.98,52.88,52.92,49159.0,43.839,43.9136,43.8307,43.8639,49159.0
2018-05-30 12:50:00,52.92,52.97,52.91,52.96,25541.0,43.8639,43.9053,43.8556,43.897,25541.0
2018-05-30 13:00:00,52.95,53.01,52.92,53.0,56929.0,43.8887,43.9385,43.8639,43.9302,56929.0
2018-05-30 13:10:00,53.0,53.12,52.98,53.11,36199.0,43.9302,44.0296,43.9136,44.0213,36199.0
2018-05-30 13:20:00,53.11,53.14,53.04,53.07,44267.0,44.0213,44.0462,43.9633,43.9882,44267.0
2018-05-30 13:30:00,53.06,53.08,53.05,53.08,31761.0,43.9799,43.9965,43.9716,43.9965,31761.0
2018-05-30 13:40:00,53.07,53.19,53.05,53.15,46915.0,43.9882,44.0876,43.9716,44.0545,46915.0
2018-05-30 13:50:00,53.14,53.16,53.08,53.12,35710.0,44.0462,44.0628,43.9965,44.0296,35710.0
2018-05-30 14:00:00,53.11,53.14,53.09,53.12,32507.0,44.0213,44.0462,44.0048,44.0296,32507.0
2018-05-30 14:10:00,53.12,53.14,53.06,53.08,50428.0,44.0296,44.0462,43.9799,43.9965,50428.0
2018-05-30 14:20:00,53.08,53.1,53.03,53.05,37120.0,43.9965,44.0131,43.955,43.9716,37120.0
2018-05-30 14:30:00,53.04,53.15,53.02,53.15,44424.0,43.9633,44.0545,43.9467,44.0545,44424.0
2018-05-30 14:40:00,53.14,53.19,53.1,53.13,65432.0,44.0462,44.0876,44.0131,44.0379,65432.0
2018-05-30 14:50:00,53.12,53.13,53.09,53.12,52011.0,44.0296,44.0379,44.0048,44.0296,52011.0
2018-05-30 15:00:00,53.12,53.14,53.09,53.1,67657.0,44.0296,44.0462,44.0048,44.0131,67657.0
2018-05-30 15:10:00,53.1,53.12,53.09,53.12,50725.0,44.0131,44.0296,44.0048,44.0296,50725.0
2018-05-30 15:20:00,53.12,53.13,53.04,53.05,77218.0,44.0296,44.0379,43.9633,43.9716,77218.0
2018-05-30 15:30:00,53.05,53.08,53.01,53.05,109441.0,43.9716,43.9965,43.9385,43.9716,109441.0
2018-05-30 15:40:00,53.05,53.12,53.04,53.08,153953.0,43.9716,44.0296,43.9633,43.9965,153953.0
2018-05-30 15:50:00,53.09,53.12,53.01,53.06,587169.0,44.0048,44.0296,43.9385,43.9799,587169.0
2018-05-31 09:30:00,52.72,52.79,52.51,52.72,203790.0,43.6981,43.7561,43.524,43.6981,203790.0
2018-05-31 09:40:00,52.73,52.8,52.52,52.55,71958.0,43.7064,43.7644,43.5323,43.5572,71958.0
2018-05-31 09:50:00,52.54,52.6,52.47,52.57,116172.0,43.5489,43.5986,43.4909,43.5737,116172.0
2018-05-31 10:00:00,52.57,52.72,52.43,52.46,110116.0,43.5737,43.6981,43.4577,43.4826,110116.0
2018-05-31 10:10:00,52.47,52.67,52.43,52.56,115593.0,43.4909,43.6566,43.4577,43.5655,115593.0
2018-05-31 10:20:00,52.56,52.69,52.56,52.62,173079.0,43.5655,43.6732,43.5655,43.6152,173079.0
2018-05-31 10:30:00,52.61,52.62,52.48,52.56,93092.0,43.6069,43.6152,43.4992,43.5655,93092.0
2018-05-31 10:40:00,52.56,52.66,52.55,52.62,77556.0,43.5655,43.6483,43.5572,43.6152,77556.0
2018-05-31 10:50:00,52.62,52.66,52.57,52.64,127300.0,43.6152,43.6483,43.5737,43.6318,127300.0
2018-05-31 11:00:00,52.64,52.67,52.6,52.66,72867.0,43.6318,43.6566,43.5986,43.6483,72867.0
2018-05-31 11:10:00,52.66,52.75,52.66,52.71,90370.0,43.6483,43.7229,43.6483,43.6898,90370.0
2018-05-31 11:20:00,52.7,52.83,52.68,52.83,77988.0,43.6815,43.7893,43.6649,43.7893,77988.0
2018-05-31 11:30:00,52.83,52.86,52.73,52.79,70860.0,43.7893,43.8141,43.7064,43.7561,70860.0
2018-05-31 11:40:00,52.79,52.87,52.76,52.82,70806.0,43.7561,43.8224,43.7312,43.781,70806.0
2018-05-31 11:50:00,52.81,52.9,52.77,52.84,38024.0,43.7727,43.8473,43.7395,43.7975,38024.0
2018-05-31 12:00:00,52.84,52.84,52.74,52.75,59645.0,43.7975,43.7975,43.7147,43.7229,59645.0
2018-05-31 12:10:00,52.75,52.86,52.74,52.86,41774.0,43.7229,43.8141,43.7147,43.8141,41774.0
2018-05-31 12:20:00,52.85,52.88,52.74,52.75,38796.0,43.8058,43.8307,43.7147,43.7229,38796.0
2018-05-31 12:30:00,52.76,52.76,52.68,52.74,30567.0,43.7312,43.7312,43.6649,43.7147,30567.0
2018-05-31 12:40:00,52.72,52.79,52.72,52.78,17737.0,43.6981,43.7561,43.6981,43.7478,17737.0
2018-05-31 12:50:00,52.78,52.79,52.72,52.78,77716.0,43.7478,43.7561,43.6981,43.7478,77716.0
2018-05-31 13:00:00,52.78,52.82,52.72,52.72,104230.0,43.7478,43.781,43.6981,43.6981,104230.0
2018-05-31 13:10:00,52.72,52.75,52.66,52.73,32866.0,43.6981,43.7229,43.6483,43.7064,32866.0
2018-05-31 13:20:00,52.73,52.76,52.66,52.7,143677.0,43.7064,43.7312,43.6483,43.6815,143677.0
2018-05-31 13:30:00,52.71,52.73,52.61,52.65,44893.0,43.6898,43.7064,43.6069,43.6401,44893.0
2018-05-31 13:40:00,52.65,52.68,52.6,52.61,49447.0,43.6401,43.6649,43.5986,43.6069,49447.0
2018-05-31 13:50:00,52.61,52.62,52.54,52.54,114384.0,43.6069,43.6152,43.5489,43.5489,114384.0
2018-05-31 14:00:00,52.54,52.56,52.48,52.54,43755.0,43.5489,43.5655,43.4992,43.5489,43755.0
2018-05-31 14:10:00,52.53,52.66,52.53,52.59,99805.0,43.5406,43.6483,43.5406,43.5903,99805.0
2018-05-31 14:20:00,52.6,52.63,52.58,52.6,65635.0,43.5986,43.6235,43.582,43.5986,65635.0
2018-05-31 14:30:00,52.6,52.62,52.57,52.59,57841.0,43.5986,43.6152,43.5737,43.5903,57841.0
2018-05-31 14:40:00,52.59,52.69,52.57,52.66,138859.0,43.5903,43.6732,43.5737,43.6483,138859.0
2018-05-31 14:50:00,52.66,52.73,52.65,52.7,57362.0,43.6483,43.7064,43.6401,43.6815,57362.0
2018-05-31 15:00:00,52.7,52.82,52.68,52.8,107452.0,43.6815,43.781,43.6649,43.7644,107452.0
2018-05-31 15:10:00,52.8,52.8,52.7,52.73,83915.0,43.7644,43.7644,43.6815,43.7064,83915.0
2018-05-31 15:20:00,52.73,52.78,52.71,52.75,80051.0,43.7064,43.7478,43.6898,43.7229,80051.0
2018-05-31 15:30:00,52.75,52.8,52.7,52.78,94649.0,43.7229,43.7644,43.6815,43.7478,94649.0
2018-05-31 15:40:00,52.78,52.79,52.66,52.71,143457.0,43.7478,43.7561,43.6483,43.6898,143457.0
2018-05-31 15:50:00,52.71,52.81,52.66,52.78,559552.0,43.6898,43.7727,43.6483,43.7478,559552.0
2018-06-01 09:30:00,53.42,53.5,53.23,53.29,143544.0,44.2783,44.3446,44.1208,44.1705,143544.0
2018-06-01 09:40:00,53.29,53.33,53.2,53.3,223785.0,44.1705,44.2037,44.0959,44.1788,223785.0
2018-06-01 09:50:00,53.31,53.54,53.31,53.52,154958.0,44.1871,44.3778,44.1871,44.3612,154958.0
2018-06-01 10:00:00,53.53,53.63,53.52,53.53,102815.0,44.3695,44.4524,44.3612,44.3695,102815.0
2018-06-01 10:10:00,53.52,53.56,53.42,53.53,106531.0,44.3612,44.3943,44.2783,44.3695,106531.0
2018-06-01 10:20:00,53.53,53.55,53.46,53.46,109956.0,44.3695,44.386,44.3114,44.3114,109956.0
2018-06-01 10:30:00,53.46,53.48,53.33,53.34,81528.0,44.3114,44.328,44.2037,44.212,81528.0
2018-06-01 10:40:00,53.33,53.41,53.26,53.33,82816.0,44.2037,44.27,44.1457,44.2037,82816.0
2018-06-01 10:50:00,53.33,53.33,53.23,53.24,107724.0,44.2037,44.2037,44.1208,44.1291,107724.0
2018-06-01 11:00:00,53.24,53.26,53.17,53.18,89749.0,44.1291,44.1457,44.0711,44.0794,89749.0
2018-06-01 11:10:00,53.17,53.23,53.15,53.16,155730.0,44.0711,44.1208,44.0545,44.0628,155730.0
2018-06-01 11:20:00,53.15,53.22,53.13,53.15,63919.0,44.0545,44.1125,44.0379,44.0545,63919.0
2018-06-01 11:30:00,53.14,53.26,53.13,53.22,60922.0,44.0462,44.1457,44.0379,44.1125,60922.0
2018-06-01 11:40:00,53.22,53.22,53.16,53.19,58217.0,44.1125,44.1125,44.0628,44.0876,58217.0
2018-06-01 11:50:00,53.2,53.23,53.19,53.21,49275.0,44.0959,44.1208,44.0876,44.1042,49275.0
2018-06-01 12:00:00,53.22,53.29,53.19,53.28,55561.0,44.1125,44.1705,44.0876,44.1622,55561.0
2018-06-01 12:10:00,53.29,53.38,53.29,53.37,54277.0,44.1705,44.2451,44.1705,44.2368,54277.0
2018-06-01 12:20:00,53.37,53.38,53.35,53.36,38126.0,44.2368,44.2451,44.2203,44.2286,38126.0
2018-06-01 12:30:00,53.36,53.43,53.36,53.41,62035.0,44.2286,44.2866,44.2286,44.27,62035.0
2018-06-01 12:40:00,53.42,53.46,53.4,53.41,41240.0,44.2783,44.3114,44.2617,44.27,41240.0
2018-06-01 12:50:00,53.41,53.42,53.35,53.4,34012.0,44.27,44.2783,44.2203,44.2617,34012.0
2018-06-01 13:00:00,53.4,53.49,53.4,53.48,35432.0,44.2617,44.3363,44.2617,44.328,35432.0
2018-06-01 13:10:00,53.48,53.49,53.4,53.48,59085.0,44.328,44.3363,44.2617,44.328,59085.0
2018-06-01 13:20:00,53.48,53.57,53.46,53.54,67906.0,44.328,44.4026,44.3114,44.3778,67906.0
2018-06-01 13:30:00,53.54,53.55,53.49,53.52,64032.0,44.3778,44.386,44.3363,44.3612,64032.0
2018-06-01 13:40:00,53.51,53.54,53.44,53.45,46232.0,44.3529,44.3778,44.2949,44.3032,46232.0
2018-06-01 13:50:00,53.45,53.51,53.44,53.5,60058.0,44.3032,44.3529,44.2949,44.3446,60058.0
2018-06-01 14:00:00,53.5,53.52,53.39,53.41,44920.0,44.3446,44.3612,44.2534,44.27,44920.0
2018-06-01 14:10:00,53.41,53.45,53.39,53.41,38457.0,44.27,44.3032,44.2534,44.27,38457.0
2018-06-01 14:20:00,53.4,53.42,53.32,53.37,64019.0,44.2617,44.2783,44.1954,44.2368,64019.0
2018-06-01 14:30:00,53.37,53.41,53.35,53.38,40089.0,44.2368,44.27,44.2203,44.2451,40089.0
2018-06-01 14:40:00,53.37,53.45,53.36,53.41,34541.0,44.2368,44.3032,44.2286,44.27,34541.0
2018-06-01 14:50:00,53.41,53.42,53.35,53.37,43054.0,44.27,44.2783,44.2203,44.2368,43054.0
2018-06-01 15:00:00,53.37,53.39,53.3,53.3,70588.0,44.2368,44.2534,44.1788,44.1788,70588.0
2018-06-01 15:10:00,53.3,53.32,53.25,53.28,93657.0,44.1788,44.1954,44.1374,44.1622,93657.0
2018-06-01 15:20:00,53.28,53.33,53.25,53.33,60781.0,44.1622,44.2037,44.1374,44.2037,60781.0
2018-06-01 15:30:00,53.33,53.35,53.29,53.32,97315.0,44.2037,44.2203,44.1705,44.1954,97315.0
2018-06-01 15:40:00,53.32,53.32,53.25,53.28,146526.0,44.1954,44.1954,44.1374,44.1622,146526.0
2018-06-01 15:50:00,53.28,53.33,53.26,53.29,474067.0,44.1622,44.2037,44.1457,44.1705,474067.0
2018-06-04 09:30:00,53.61,53.77,53.48,53.77,203463.0,44.4358,44.5684,44.328,44.5684,203463.0
2018-06-04 09:40:00,53.79,53.82,53.71,53.77,42411.0,44.585,44.6098,44.5187,44.5684,42411.0
2018-06-04 09:50:00,53.78,53.93,53.76,53.93,37188.0,44.5767,44.701,44.5601,44.701,37188.0
2018-06-04 10:00:00,53.93,54.03,53.91,54.0,38933.0,44.701,44.7839,44.6844,44.759,38933.0
2018-06-04 10:10:00,54.0,54.08,53.96,53.98,57334.0,44.759,44.8253,44.7259,44.7425,57334.0
2018-06-04 10:20:00,53.97,54.0,53.9,53.95,74223.0,44.7342,44.759,44.6761,44.7176,74223.0
2018-06-04 10:30:00,53.96,54.03,53.94,54.01,74072.0,44.7259,44.7839,44.7093,44.7673,74072.0
2018-06-04 10:40:00,54.01,54.02,53.96,54.0,92294.0,44.7673,44.7756,44.7259,44.759,92294.0
2018-06-04 10:50:00,54.0,54.14,53.99,54.11,64576.0,44.759,44.8751,44.7507,44.8502,64576.0
2018-06-04 11:00:00,54.11,54.17,54.08,54.12,45909.0,44.8502,44.8999,44.8253,44.8585,45909.0
2018-06-04 11:10:00,54.12,54.13,54.01,54.03,70794.0,44.8585,44.8668,44.7673,44.7839,70794.0
2018-06-04 11:20:00,54.02,54.09,53.95,53.99,71336.0,44.7756,44.8336,44.7176,44.7507,71336.0
2018-06-04 11:30:00,53.99,54.02,53.9,53.91,34911.0,44.7507,44.7756,44.6761,44.6844,34911.0
2018-06-04 11:40:00,53.91,53.96,53.88,53.88,21372.0,44.6844,44.7259,44.6596,44.6596,21372.0
2018-06-04 11:50:00,53.89,53.94,53.87,53.94,27095.0,44.6679,44.7093,44.6513,44.7093,27095.0
2018-06-04 12:00:00,53.92,53.97,53.86,53.95,98041.0,44.6927,44.7342,44.643,44.7176,98041.0
2018-06-04 12:10:00,53.95,53.97,53.92,53.94,27638.0,44.7176,44.7342,44.6927,44.7093,27638.0
2018-06-04 12:20:00,53.95,54.0,53.9,53.92,41113.0,44.7176,44.759,44.6761,44.6927,41113.0
2018-06-04 12:30:00,53.91,53.94,53.84,53.86,31460.0,44.6844,44.7093,44.6264,44.643,31460.0
2018-06-04 12:40:00,53.87,53.89,53.84,53.86,35450.0,44.6513,44.6679,44.6264,44.643,35450.0
2018-06-04 12:50:00,53.87,53.89,53.84,53.88,17241.0,44.6513,44.6679,44.6264,44.6596,17241.0
2018-06-04 13:00:00,53.89,53.96,53.88,53.93,35724.0,44.6679,44.7259,44.6596,44.701,35724.0
2018-06-04 13:10:00,53.93,53.95,53.91,53.94,82691.0,44.701,44.7176,44.6844,44.7093,82691.0
2018-06-04 13:20:00,53.94,53.94,53.91,53.93,34853.0,44.7093,44.7093,44.6844,44.701,34853.0
2018-06-04 13:30:00,53.93,53.95,53.88,53.89,31409.0,44.701,44.7176,44.6596,44.6679,31409.0
2018-06-04 13:40:00,53.89,53.9,53.84,53.84,14237.0,44.6679,44.6761,44.6264,44.6264,14237.0
2018-06-04 13:50:00,53.84,53.89,53.83,53.88,32008.0,44.6264,44.6679,44.6181,44.6596,32008.0
2018-06-04 14:00:00,53.89,53.93,53.89,53.9,30195.0,44.6679,44.701,44.6679,44.6761,30195.0
2018-06-04 14:10:00,53.9,53.93,53.89,53.91,91445.0,44.6761,44.701,44.6679,44.6844,91445.0
2018-06-04 14:20:00,53.91,53.93,53.91,53.91,20920.0,44.6844,44.701,44.6844,44.6844,20920.0
2018-06-04 14:30:00,53.91,53.93,53.89,53.91,79490.0,44.6844,44.701,44.6679,44.6844,79490.0
2018-06-04 14:40:00,53.91,53.91,53.84,53.85,67928.0,44.6844,44.6844,44.6264,44.6347,67928.0
2018-06-04 14:50:00,53.85,53.86,53.82,53.85,35252.0,44.6347,44.643,44.6098,44.6347,35252.0
2018-06-04 15:00:00,53.84,53.85,53.77,53.77,41265.0,44.6264,44.6347,44.5684,44.5684,41265.0
2018-06-04 15:10:00,53.77,53.88,53.77,53.86,87244.0,44.5684,44.6596,44.5684,44.643,87244.0
2018-06-04 15:20:00,53.86,54.0,53.85,53.95,109481.0,44.643,44.759,44.6347,44.7176,109481.0
2018-06-04 15:30:00,53.96,54.03,53.9,53.9,133227.0,44.7259,44.7839,44.6761,44.6761,133227.0
2018-06-04 15:40:00,53.9,53.91,53.8,53.83,247526.0,44.6761,44.6844,44.5933,44.6181,247526.0
2018-06-04 15:50:00,53.84,53.85,53.78,53.79,544182.0,44.6264,44.6347,44.5767,44.585,544182.0
2018-06-05 09:30:00,53.63,53.66,53.34,53.57,85232.0,44.4524,44.4772,44.212,44.4026,85232.0
2018-06-05 09:40:00,53.57,53.6,53.44,53.46,51816.0,44.4026,44.4275,44.2949,44.3114,51816.0
2018-06-05 09:50:00,53.46,53.6,53.45,53.55,80863.0,44.3114,44.4275,44.3032,44.386,80863.0
2018-06-05 10:00:00,53.57,53.69,53.55,53.66,69526.0,44.4026,44.5021,44.386,44.4772,69526.0
2018-06-05 10:10:00,53.66,53.81,53.65,53.66,284722.0,44.4772,44.6015,44.4689,44.4772,284722.0
2018-06-05 10:20:00,53.66,53.69,53.57,53.63,69451.0,44.4772,44.5021,44.4026,44.4524,69451.0
2018-06-05 10:30:00,53.63,53.68,53.54,53.56,54548.0,44.4524,44.4938,44.3778,44.3943,54548.0
2018-06-05 10:40:00,53.55,53.56,53.42,53.51,157657.0,44.386,44.3943,44.2783,44.3529,157657.0
2018-06-05 10:50:00,53.51,53.6,53.5,53.52,48589.0,44.3529,44.4275,44.3446,44.3612,48589.0
2018-06-05 11:00:00,53.53,53.55,53.49,53.52,174158.0,44.3695,44.386,44.3363,44.3612,174158.0
2018-06-05 11:10:00,53.53,53.67,53.52,53.61,103826.0,44.3695,44.4855,44.3612,44.4358,103826.0
2018-06-05 11:20:00,53.62,53.65,53.51,53.52,85977.0,44.4441,44.4689,44.3529,44.3612,85977.0
2018-06-05 11:30:00,53.52,53.55,53.5,53.51,57261.0,44.3612,44.386,44.3446,44.3529,57261.0
2018-06-05 11:40:00,53.51,53.53,53.4,53.48,225749.0,44.3529,44.3695,44.2617,44.328,225749.0
2018-06-05 11:50:00,53.48,53.6,53.46,53.59,158745.0,44.328,44.4275,44.3114,44.4192,158745.0
2018-06-05 12:00:00,53.58,53.62,53.52,53.59,76170.0,44.4109,44.4441,44.3612,44.4192,76170.0
2018-06-05 12:10:00,53.6,53.63,53.57,53.63,33955.0,44.4275,44.4524,44.4026,44.4524,33955.0
2018-06-05 12:20:00,53.63,53.66,53.59,53.66,39226.0,44.4524,44.4772,44.4192,44.4772,39226.0
2018-06-05 12:30:00,53.67,53.68,53.62,53.68,33898.0,44.4855,44.4938,44.4441,44.4938,33898.0
2018-06-05 12:40:00,53.68,53.73,53.68,53.72,42372.0,44.4938,44.5352,44.4938,44.527,42372.0
2018-06-05 12:50:00,53.71,53.75,53.67,53.73,25998.0,44.5187,44.5518,44.4855,44.5352,25998.0
2018-06-05 13:00:00,53.73,53.75,53.7,53.71,29812.0,44.5352,44.5518,44.5104,44.5187,29812.0
2018-06-05 13:10:00,53.72,53.76,53.71,53.75,52779.0,44.527,44.5601,44.5187,44.5518,52779.0
2018-06-05 13:20:00,53.76,53.77,53.72,53.75,25354.0,44.5601,44.5684,44.527,44.5518,25354.0
2018-06-05 13:30:00,53.74,53.77,53.71,53.75,23640.0,44.5435,44.5684,44.5187,44.5518,23640.0
2018-06-05 13:40:00,53.75,53.77,53.72,53.77,44643.0,44.5518,44.5684,44.527,44.5684,44643.0
2018-06-05 13:50:00,53.78,53.8,53.7,53.73,117750.0,44.5767,44.5933,44.5104,44.5352,117750.0
2018-06-05 14:00:00,53.73,53.78,53.7,53.78,32119.0,44.5352,44.5767,44.5104,44.5767,32119.0
2018-06-05 14:10:00,53.78,53.84,53.76,53.84,43281.0,44.5767,44.6264,44.5601,44.6264,43281.0
2018-06-05 14:20:00,53.83,53.86,53.81,53.83,38293.0,44.6181,44.643,44.6015,44.6181,38293.0
2018-06-05 14:30:00,53.83,53.88,53.83,53.84,43875.0,44.6181,44.6596,44.6181,44.6264,43875.0
2018-06-05 14:40:00,53.84,53.87,53.83,53.86,30700.0,44.6264,44.6513,44.6181,44.643,30700.0
2018-06-05 14:50:00,53.85,53.94,53.85,53.92,38298.0,44.6347,44.7093,44.6347,44.6927,38298.0
2018-06-05 15:00:00,53.92,53.93,53.88,53.9,45044.0,44.6927,44.701,44.6596,44.6761,45044.0
2018-06-05 15:10:00,53.91,53.91,53.82,53.83,50574.0,44.6844,44.6844,44.6098,44.6181,50574.0
2018-06-05 15:20:00,53.83,53.84,53.78,53.8,47225.0,44.6181,44.6264,44.5767,44.5933,47225.0
2018-06-05 15:30:00,53.8,53.84,53.78,53.84,60028.0,44.5933,44.6264,44.5767,44.6264,60028.0
2018-06-05 15:40:00,53.83,53.84,53.8,53.84,85496.0,44.6181,44.6264,44.5933,44.6264,85496.0
2018-06-05 15:50:00,53.84,53.88,53.8,53.83,417061.0,44.6264,44.6596,44.5933,44.6181,417061.0
2018-06-06 09:30:00,53.93,54.13,53.91,54.09,118232.0,44.701,44.8668,44.6844,44.8336,118232.0
2018-06-06 09:40:00,54.09,54.1,53.75,53.77,169059.0,44.8336,44.8419,44.5518,44.5684,169059.0
2018-06-06 09:50:00,53.77,53.85,53.76,53.82,99886.0,44.5684,44.6347,44.5601,44.6098,99886.0
2018-06-06 10:00:00,53.83,53.95,53.24,53.71,529116.0,44.6181,44.7176,44.1291,44.5187,529116.0
2018-06-06 10:10:00,53.69,53.8,53.57,53.76,148041.0,44.5021,44.5933,44.4026,44.5601,148041.0
2018-06-06 10:20:00,53.75,53.89,53.75,53.8,152472.0,44.5518,44.6679,44.5518,44.5933,152472.0
2018-06-06 10:30:00,53.8,53.94,53.78,53.92,58102.0,44.5933,44.7093,44.5767,44.6927,58102.0
2018-06-06 10:40:00,53.93,54.03,53.84,53.88,205117.0,44.701,44.7839,44.6264,44.6596,205117.0
2018-06-06 10:50:00,53.89,53.9,53.86,53.88,37299.0,44.6679,44.6761,44.643,44.6596,37299.0
2018-06-06 11:00:00,53.89,53.95,53.87,53.94,76012.0,44.6679,44.7176,44.6513,44.7093,76012.0
2018-06-06 11:10:00,53.94,53.95,53.86,53.9,106716.0,44.7093,44.7176,44.643,44.6761,106716.0
2018-06-06 11:20:00,53.9,53.91,53.83,53.85,27563.0,44.6761,44.6844,44.6181,44.6347,27563.0
2018-06-06 11:30:00,53.84,53.95,53.83,53.91,58669.0,44.6264,44.7176,44.6181,44.6844,58669.0
2018-06-06 11:40:00,53.92,54.06,53.91,54.01,221706.0,44.6927,44.8088,44.6844,44.7673,221706.0
2018-06-06 11:50:00,54.01,54.1,53.93,54.0,237979.0,44.7673,44.8419,44.701,44.759,237979.0
2018-06-06 12:00:00,54.0,54.02,53.95,53.97,82134.0,44.759,44.7756,44.7176,44.7342,82134.0
2018-06-06 12:10:00,53.97,54.01,53.96,53.99,61001.0,44.7342,44.7673,44.7259,44.7507,61001.0
2018-06-06 12:20:00,54.0,54.01,53.93,53.93,73748.0,44.759,44.7673,44.701,44.701,73748.0
2018-06-06 12:30:00,53.93,53.95,53.9,53.93,72736.0,44.701,44.7176,44.6761,44.701,72736.0
2018-06-06 12:40:00,53.93,53.95,53.82,53.83,262747.0,44.701,44.7176,44.6098,44.6181,262747.0
2018-06-06 12:50:00,53.82,53.83,53.69,53.77,141228.0,44.6098,44.6181,44.5021,44.5684,141228.0
2018-06-06 13:00:00,53.77,53.9,53.77,53.89,57586.0,44.5684,44.6761,44.5684,44.6679,57586.0
2018-06-06 13:10:00,53.9,53.92,53.87,53.9,93513.0,44.6761,44.6927,44.6513,44.6761,93513.0
2018-06-06 13:20:00,53.9,53.94,53.89,53.92,65544.0,44.6761,44.7093,44.6679,44.6927,65544.0
2018-06-06 13:30:00,53.91,53.95,53.9,53.95,57320.0,44.6844,44.7176,44.6761,44.7176,57320.0
2018-06-06 13:40:00,53.95,53.95,53.9,53.9,33505.0,44.7176,44.7176,44.6761,44.6761,33505.0
2018-06-06 13:50:00,53.9,53.9,53.85,53.86,68326.0,44.6761,44.6761,44.6347,44.643,68326.0
2018-06-06 14:00:00,53.86,53.89,53.86,53.88,23947.0,44.643,44.6679,44.643,44.6596,23947.0
2018-06-06 14:10:00,53.88,53.88,53.79,53.8,54256.0,44.6596,44.6596,44.585,44.5933,54256.0
2018-06-06 14:20:00,53.8,53.87,53.8,53.84,25967.0,44.5933,44.6513,44.5933,44.6264,25967.0
2018-06-06 14:30:00,53.85,53.85,53.8,53.82,35282.0,44.6347,44.6347,44.5933,44.6098,35282.0
2018-06-06 14:40:00,53.82,53.94,53.82,53.92,125524.0,44.6098,44.7093,44.6098,44.6927,125524.0
2018-06-06 14:50:00,53.93,53.94,53.88,53.9,37296.0,44.701,44.7093,44.6596,44.6761,37296.0
2018-06-06 15:00:00,53.9,53.92,53.87,53.87,55397.0,44.6761,44.6927,44.6513,44.6513,55397.0
2018-06-06 15:10:00,53.86,53.9,53.85,53.89,103528.0,44.643,44.6761,44.6347,44.6679,103528.0
2018-06-06 15:20:00,53.9,53.9,53.84,53.86,200897.0,44.6761,44.6761,44.6264,44.643,200897.0
2018-06-06 15:30:00,53.86,53.88,53.82,53.83,83739.0,44.643,44.6596,44.6098,44.6181,83739.0
2018-06-06 15:40:00,53.83,53.83,53.75,53.83,152795.0,44.6181,44.6181,44.5518,44.6181,152795.0
2018-06-06 15:50:00,53.82,53.95,53.81,53.94,579738.0,44.6098,44.7176,44.6015,44.7093,579738.0
2018-06-07 09:30:00,54.0,54.0,53.45,53.59,366970.0,44.759,44.759,44.3032,44.4192,366970.0
2018-06-07 09:40:00,53.59,53.76,53.42,53.75,129307.0,44.4192,44.5601,44.2783,44.5518,129307.0
2018-06-07 09:50:00,53.77,53.78,53.59,53.67,359598.0,44.5684,44.5767,44.4192,44.4855,359598.0
2018-06-07 10:00:00,53.68,53.83,53.67,53.81,213596.0,44.4938,44.6181,44.4855,44.6015,213596.0
2018-06-07 10:10:00,53.82,53.92,53.76,53.9,98398.0,44.6098,44.6927,44.5601,44.6761,98398.0
2018-06-07 10:20:00,53.89,53.91,53.81,53.83,216381.0,44.6679,44.6844,44.6015,44.6181,216381.0
2018-06-07 10:30:00,53.84,53.84,53.75,53.81,91323.0,44.6264,44.6264,44.5518,44.6015,91323.0
2018-06-07 10:40:00,53.8,53.87,53.76,53.83,107575.0,44.5933,44.6513,44.5601,44.6181,107575.0
2018-06-07 10:50:00,53.84,53.85,53.75,53.76,47692.0,44.6264,44.6347,44.5518,44.5601,47692.0
2018-06-07 11:00:00,53.75,53.78,53.69,53.71,54583.0,44.5518,44.5767,44.5021,44.5187,54583.0
2018-06-07 11:10:00,53.71,53.8,53.71,53.78,50979.0,44.5187,44.5933,44.5187,44.5767,50979.0
2018-06-07 11:20:00,53.78,53.82,53.71,53.82,55208.0,44.5767,44.6098,44.5187,44.6098,55208.0
2018-06-07 11:30:00,53.82,53.85,53.78,53.85,42651.0,44.6098,44.6347,44.5767,44.6347,42651.0
2018-06-07 11:40:00,53.86,53.89,53.78,53.78,52272.0,44.643,44.6679,44.5767,44.5767,52272.0
2018-06-07 11:50:00,53.78,53.83,53.74,53.82,93199.0,44.5767,44.6181,44.5435,44.6098,93199.0
2018-06-07 12:00:00,53.81,53.86,53.8,53.85,29354.0,44.6015,44.643,44.5933,44.6347,29354.0
2018-06-07 12:10:00,53.85,53.86,53.84,53.85,69080.0,44.6347,44.643,44.6264,44.6347,69080.0
2018-06-07 12:20:00,53.85,53.87,53.83,53.84,40712.0,44.6347,44.6513,44.6181,44.6264,40712.0
2018-06-07 12:30:00,53.84,53.84,53.78,53.8,50355.0,44.6264,44.6264,44.5767,44.5933,50355.0
2018-06-07 12:40:00,53.8,53.81,53.76,53.78,30058.0,44.5933,44.6015,44.5601,44.5767,30058.0
2018-06-07 12:50:00,53.77,53.81,53.72,53.79,331309.0,44.5684,44.6015,44.527,44.585,331309.0
2018-06-07 13:00:00,53.79,53.81,53.77,53.79,33179.0,44.585,44.6015,44.5684,44.585,33179.0
2018-06-07 13:10:00,53.78,53.81,53.76,53.8,59975.0,44.5767,44.6015,44.5601,44.5933,59975.0
2018-06-07 13:20:00,53.8,53.8,53.73,53.74,24264.0,44.5933,44.5933,44.5352,44.5435,24264.0
2018-06-07 13:30:00,53.74,53.79,53.66,53.69,52577.0,44.5435,44.585,44.4772,44.5021,52577.0
2018-06-07 13:40:00,53.69,53.79,53.65,53.79,91131.0,44.5021,44.585,44.4689,44.585,91131.0
2018-06-07 13:50:00,53.79,53.79,53.74,53.78,24614.0,44.585,44.585,44.5435,44.5767,24614.0
2018-06-07 14:00:00,53.78,53.8,53.74,53.79,57800.0,44.5767,44.5933,44.5435,44.585,57800.0
2018-06-07 14:10:00,53.79,53.81,53.75,53.8,45191.0,44.585,44.6015,44.5518,44.5933,45191.0
2018-06-07 14:20:00,53.79,53.8,53.76,53.79,45466.0,44.585,44.5933,44.5601,44.585,45466.0
2018-06-07 14:30:00,53.79,53.8,53.76,53.79,41408.0,44.585,44.5933,44.5601,44.585,41408.0
2018-06-07 14:40:00,53.78,53.8,53.74,53.79,35617.0,44.5767,44.5933,44.5435,44.585,35617.0
2018-06-07 14:50:00,53.8,53.81,53.75,53.78,49376.0,44.5933,44.6015,44.5518,44.5767,49376.0
2018-06-07 15:00:00,53.78,53.81,53.76,53.79,73770.0,44.5767,44.6015,44.5601,44.585,73770.0
2018-06-07 15:10:00,53.79,53.85,53.78,53.85,188195.0,44.585,44.6347,44.5767,44.6347,188195.0
2018-06-07 15:20:00,53.85,53.97,53.84,53.93,63679.0,44.6347,44.7342,44.6264,44.701,63679.0
2018-06-07 15:30:00,53.93,53.96,53.89,53.93,125039.0,44.701,44.7259,44.6679,44.701,125039.0
2018-06-07 15:40:00,53.92,53.93,53.83,53.85,129791.0,44.6927,44.701,44.6181,44.6347,129791.0
2018-06-07 15:50:00,53.85,53.92,53.84,53.87,407887.0,44.6347,44.6927,44.6264,44.6513,407887.0
2018-06-08 09:30:00,53.98,54.05,53.83,53.96,145114.0,44.7425,44.8005,44.6181,44.7259,145114.0
2018-06-08 09:40:00,53.97,54.01,53.95,53.98,168281.0,44.7342,44.7673,44.7176,44.7425,168281.0
2018-06-08 09:50:00,53.99,54.24,53.97,54.18,263382.0,44.7507,44.958,44.7342,44.9082,263382.0
2018-06-08 10:00:00,54.19,54.4,54.15,54.27,172256.0,44.9165,45.0906,44.8834,44.9828,172256.0
2018-06-08 10:10:00,54.27,54.44,54.27,54.44,120617.0,44.9828,45.1237,44.9828,45.1237,120617.0
2018-06-08 10:20:00,54.44,54.53,54.36,54.37,126242.0,45.1237,45.1983,45.0574,45.0657,126242.0
2018-06-08 10:30:00,54.36,54.36,54.19,54.25,92089.0,45.0574,45.0574,44.9165,44.9663,92089.0
2018-06-08 10:40:00,54.26,54.35,54.25,54.32,147700.0,44.9745,45.0491,44.9663,45.0243,147700.0
2018-06-08 10:50:00,54.32,54.55,54.31,54.51,151107.0,45.0243,45.2149,45.016,45.1818,151107.0
2018-06-08 11:00:00,54.52,54.6,54.5,54.57,44907.0,45.19,45.2564,45.1735,45.2315,44907.0
2018-06-08 11:10:00,54.57,54.63,54.54,54.6,54609.0,45.2315,45.2812,45.2066,45.2564,54609.0
2018-06-08 11:20:00,54.6,54.62,54.48,54.51,83157.0,45.2564,45.2729,45.1569,45.1818,83157.0
2018-06-08 11:30:00,54.51,54.52,54.43,54.44,69979.0,45.1818,45.19,45.1154,45.1237,69979.0
2018-06-08 11:40:00,54.44,54.44,54.32,54.36,45312.0,45.1237,45.1237,45.0243,45.0574,45312.0
2018-06-08 11:50:00,54.37,54.44,54.33,54.41,53963.0,45.0657,45.1237,45.0326,45.0989,53963.0
2018-06-08 12:00:00,54.41,54.46,54.38,54.39,50943.0,45.0989,45.1403,45.074,45.0823,50943.0
2018-06-08 12:10:00,54.4,54.49,54.39,54.48,138500.0,45.0906,45.1652,45.0823,45.1569,138500.0
2018-06-08 12:20:00,54.48,54.66,54.46,54.66,62711.0,45.1569,45.3061,45.1403,45.3061,62711.0
2018-06-08 12:30:00,54.66,54.68,54.62,54.66,51898.0,45.3061,45.3227,45.2729,45.3061,51898.0
2018-06-08 12:40:00,54.66,54.71,54.63,54.66,77469.0,45.3061,45.3475,45.2812,45.3061,77469.0
2018-06-08 12:50:00,54.66,54.76,54.66,54.76,98281.0,45.3061,45.389,45.3061,45.389,98281.0
2018-06-08 13:00:00,54.76,54.77,54.69,54.71,39250.0,45.389,45.3973,45.331,45.3475,39250.0
2018-06-08 13:10:00,54.7,54.79,54.7,54.73,79487.0,45.3392,45.4138,45.3392,45.3641,79487.0
2018-06-08 13:20:00,54.73,54.8,54.69,54.8,113546.0,45.3641,45.4221,45.331,45.4221,113546.0
2018-06-08 13:30:00,54.81,54.84,54.74,54.81,99832.0,45.4304,45.4553,45.3724,45.4304,99832.0
2018-06-08 13:40:00,54.82,54.9,54.77,54.84,111640.0,45.4387,45.505,45.3973,45.4553,111640.0
2018-06-08 13:50:00,54.84,54.89,54.76,54.82,94693.0,45.4553,45.4967,45.389,45.4387,94693.0
2018-06-08 14:00:00,54.83,54.89,54.8,54.88,77411.0,45.447,45.4967,45.4221,45.4884,77411.0
2018-06-08 14:10:00,54.87,54.93,54.87,54.89,170129.0,45.4802,45.5299,45.4802,45.4967,170129.0
2018-06-08 14:20:00,54.9,54.9,54.8,54.82,144376.0,45.505,45.505,45.4221,45.4387,144376.0
2018-06-08 14:30:00,54.82,54.86,54.77,54.86,165633.0,45.4387,45.4719,45.3973,45.4719,165633.0
2018-06-08 14:40:00,54.86,54.9,54.84,54.9,68164.0,45.4719,45.505,45.4553,45.505,68164.0
2018-06-08 14:50:00,54.9,54.93,54.87,54.92,63303.0,45.505,45.5299,45.4802,45.5216,63303.0
2018-06-08 15:00:00,54.93,55.0,54.91,54.97,173052.0,45.5299,45.5879,45.5133,45.563,173052.0
2018-06-08 15:10:00,54.97,55.04,54.97,54.98,86125.0,45.563,45.6211,45.563,45.5713,86125.0
2018-06-08 15:20:00,54.98,55.07,54.98,55.04,75740.0,45.5713,45.6459,45.5713,45.6211,75740.0
2018-06-08 15:30:00,55.04,55.12,55.03,55.12,195313.0,45.6211,45.6874,45.6128,45.6874,195313.0
2018-06-08 15:40:00,55.11,55.13,55.03,55.08,424662.0,45.6791,45.6957,45.6128,45.6542,424662.0
2018-06-08 15:50:00,55.08,55.2,55.03,55.11,1171762.0,45.6542,45.7537,45.6128,45.6791,1171762.0
2018-06-11 09:30:00,55.2,55.28,54.95,55.13,118304.0,45.7537,45.82,45.5465,45.6957,118304.0
2018-06-11 09:40:00,55.14,55.17,54.98,55.01,45003.0,45.7039,45.7288,45.5713,45.5962,45003.0
2018-06-11 09:50:00,55.01,55.03,54.85,54.92,126428.0,45.5962,45.6128,45.4636,45.5216,126428.0
2018-06-11 10:00:00,54.92,55.08,54.81,55.06,165093.0,45.5216,45.6542,45.4304,45.6376,165093.0
2018-06-11 10:10:00,55.06,55.2,55.05,55.17,77834.0,45.6376,45.7537,45.6293,45.7288,77834.0
2018-06-11 10:20:00,55.16,55.28,55.16,55.27,89548.0,45.7205,45.82,45.7205,45.8117,89548.0
2018-06-11 10:30:00,55.26,55.26,55.13,55.14,79757.0,45.8034,45.8034,45.6957,45.7039,79757.0
2018-06-11 10:40:00,55.13,55.26,55.12,55.17,68273.0,45.6957,45.8034,45.6874,45.7288,68273.0
2018-06-11 10:50:00,55.16,55.16,55.07,55.13,55304.0,45.7205,45.7205,45.6459,45.6957,55304.0
2018-06-11 11:00:00,55.13,55.16,54.96,55.01,120676.0,45.6957,45.7205,45.5548,45.5962,120676.0
2018-06-11 11:10:00,55.01,55.01,54.89,54.93,72310.0,45.5962,45.5962,45.4967,45.5299,72310.0
2018-06-11 11:20:00,54.93,55.02,54.9,54.95,86267.0,45.5299,45.6045,45.505,45.5465,86267.0
2018-06-11 11:30:00,54.97,54.99,54.87,54.97,44477.0,45.563,45.5796,45.4802,45.563,44477.0
2018-06-11 11:40:00,54.97,55.04,54.94,55.01,50347.0,45.563,45.6211,45.5382,45.5962,50347.0
2018-06-11 11:50:00,55.0,55.06,55.0,55.05,33663.0,45.5879,45.6376,45.5879,45.6293,33663.0
2018-06-11 12:00:00,55.05,55.09,55.01,55.03,37146.0,45.6293,45.6625,45.5962,45.6128,37146.0
2018-06-11 12:10:00,55.02,55.03,54.96,55.0,52272.0,45.6045,45.6128,45.5548,45.5879,52272.0
2018-06-11 12:20:00,55.01,55.07,55.0,55.04,40096.0,45.5962,45.6459,45.5879,45.6211,40096.0
2018-06-11 12:30:00,55.05,55.11,55.05,55.09,56324.0,45.6293,45.6791,45.6293,45.6625,56324.0
2018-06-11 12:40:00,55.08,55.09,55.02,55.05,25860.0,45.6542,45.6625,45.6045,45.6293,25860.0
2018-06-11 12:50:00,55.05,55.12,55.04,55.09,51100.0,45.6293,45.6874,45.6211,45.6625,51100.0
2018-06-11 13:00:00,55.09,55.17,55.08,55.17,40886.0,45.6625,45.7288,45.6542,45.7288,40886.0
2018-06-11 13:10:00,55.16,55.19,55.14,55.15,22484.0,45.7205,45.7454,45.7039,45.7122,22484.0
2018-06-11 13:20:00,55.16,55.18,55.11,55.13,27935.0,45.7205,45.7371,45.6791,45.6957,27935.0
2018-06-11 13:30:00,55.13,55.16,55.12,55.15,19754.0,45.6957,45.7205,45.6874,45.7122,19754.0
2018-06-11 13:40:00,55.14,55.16,55.13,55.15,29524.0,45.7039,45.7205,45.6957,45.7122,29524.0
2018-06-11 13:50:00,55.14,55.16,55.11,55.13,27289.0,45.7039,45.7205,45.6791,45.6957,27289.0
2018-06-11 14:00:00,55.13,55.14,55.08,55.1,27806.0,45.6957,45.7039,45.6542,45.6708,27806.0
2018-06-11 14:10:00,55.1,55.17,55.08,55.16,55715.0,45.6708,45.7288,45.6542,45.7205,55715.0
2018-06-11 14:20:00,55.15,55.15,55.08,55.08,19245.0,45.7122,45.7122,45.6542,45.6542,19245.0
2018-06-11 14:30:00,55.08,55.09,55.04,55.05,59062.0,45.6542,45.6625,45.6211,45.6293,59062.0
2018-06-11 14:40:00,55.06,55.08,55.01,55.03,47596.0,45.6376,45.6542,45.5962,45.6128,47596.0
2018-06-11 14:50:00,55.04,55.06,54.99,55.01,40276.0,45.6211,45.6376,45.5796,45.5962,40276.0
2018-06-11 15:00:00,55.01,55.09,55.01,55.09,36441.0,45.5962,45.6625,45.5962,45.6625,36441.0
2018-06-11 15:10:00,55.09,55.18,55.08,55.14,42136.0,45.6625,45.7371,45.6542,45.7039,42136.0
2018-06-11 15:20:00,55.14,55.18,55.14,55.18,60882.0,45.7039,45.7371,45.7039,45.7371,60882.0
2018-06-11 15:30:00,55.18,55.23,55.17,55.23,153960.0,45.7371,45.7785,45.7288,45.7785,153960.0
2018-06-11 15:40:00,55.23,55.31,55.22,55.31,268386.0,45.7785,45.8449,45.7703,45.8449,268386.0
2018-06-11 15:50:00,55.3,55.31,55.13,55.15,533799.0,45.8366,45.8449,45.6957,45.7122,533799.0
2018-06-12 09:30:00,55.12,55.26,54.95,55.1,91869.0,45.6874,45.8034,45.5465,45.6708,91869.0
2018-06-12 09:40:00,55.1,55.27,55.02,55.07,90381.0,45.6708,45.8117,45.6045,45.6459,90381.0
2018-06-12 09:50:00,55.07,55.18,55.0,55.18,87126.0,45.6459,45.7371,45.5879,45.7371,87126.0
2018-06-12 10:00:00,55.17,55.28,55.12,55.28,77300.0,45.7288,45.82,45.6874,45.82,77300.0
2018-06-12 10:10:00,55.28,55.33,55.13,55.17,96303.0,45.82,45.8614,45.6957,45.7288,96303.0
2018-06-12 10:20:00,55.17,55.24,55.15,55.21,101713.0,45.7288,45.7868,45.7122,45.762,101713.0
2018-06-12 10:30:00,55.22,55.23,55.07,55.09,59265.0,45.7703,45.7785,45.6459,45.6625,59265.0
2018-06-12 10:40:00,55.09,55.18,55.07,55.09,52447.0,45.6625,45.7371,45.6459,45.6625,52447.0
2018-06-12 10:50:00,55.1,55.15,55.08,55.15,39350.0,45.6708,45.7122,45.6542,45.7122,39350.0
2018-06-12 11:00:00,55.15,55.15,55.09,55.11,36020.0,45.7122,45.7122,45.6625,45.6791,36020.0
2018-06-12 11:10:00,55.11,55.17,55.09,55.15,56228.0,45.6791,45.7288,45.6625,45.7122,56228.0
2018-06-12 11:20:00,55.14,55.21,55.14,55.2,87516.0,45.7039,45.762,45.7039,45.7537,87516.0
2018-06-12 11:30:00,55.2,55.3,55.18,55.29,114314.0,45.7537,45.8366,45.7371,45.8283,114314.0
2018-06-12 11:40:00,55.29,55.29,55.06,55.06,52634.0,45.8283,45.8283,45.6376,45.6376,52634.0
2018-06-12 11:50:00,55.06,55.08,55.05,55.06,33373.0,45.6376,45.6542,45.6293,45.6376,33373.0
2018-06-12 12:00:00,55.06,55.1,55.05,55.06,41866.0,45.6376,45.6708,45.6293,45.6376,41866.0
2018-06-12 12:10:00,55.05,55.09,54.97,54.98,29352.0,45.6293,45.6625,45.563,45.5713,29352.0
2018-06-12 12:20:00,54.97,55.04,54.92,55.01,74329.0,45.563,45.6211,45.5216,45.5962,74329.0
2018-06-12 12:30:00,55.0,55.01,54.91,54.93,37093.0,45.5879,45.5962,45.5133,45.5299,37093.0
2018-06-12 12:40:00,54.92,54.94,54.82,54.83,50840.0,45.5216,45.5382,45.4387,45.447,50840.0
2018-06-12 12:50:00,54.82,54.83,54.74,54.79,76177.0,45.4387,45.447,45.3724,45.4138,76177.0
2018-06-12 13:00:00,54.79,54.84,54.79,54.79,38710.0,45.4138,45.4553,45.4138,45.4138,38710.0
2018-06-12 13:10:00,54.8,54.81,54.69,54.69,78097.0,45.4221,45.4304,45.331,45.331,78097.0
2018-06-12 13:20:00,54.68,54.74,54.67,54.69,63996.0,45.3227,45.3724,45.3144,45.331,63996.0
2018-06-12 13:30:00,54.68,54.71,54.67,54.68,100829.0,45.3227,45.3475,45.3144,45.3227,100829.0
2018-06-12 13:40:00,54.68,54.69,54.53,54.54,79179.0,45.3227,45.331,45.1983,45.2066,79179.0
2018-06-12 13:50:00,54.55,54.55,54.5,54.51,67920.0,45.2149,45.2149,45.1735,45.1818,67920.0
2018-06-12 14:00:00,54.5,54.51,54.45,54.46,115596.0,45.1735,45.1818,45.132,45.1403,115596.0
2018-06-12 14:10:00,54.46,54.49,54.43,54.46,76233.0,45.1403,45.1652,45.1154,45.1403,76233.0
2018-06-12 14:20:00,54.46,54.5,54.45,54.47,69185.0,45.1403,45.1735,45.132,45.1486,69185.0
2018-06-12 14:30:00,54.46,54.51,54.45,54.48,149079.0,45.1403,45.1818,45.132,45.1569,149079.0
2018-06-12 14:40:00,54.47,54.48,54.33,54.35,155032.0,45.1486,45.1569,45.0326,45.0491,155032.0
2018-06-12 14:50:00,54.35,54.36,54.28,54.29,95165.0,45.0491,45.0574,44.9911,44.9994,95165.0
2018-06-12 15:00:00,54.28,54.43,54.27,54.42,92922.0,44.9911,45.1154,44.9828,45.1072,92922.0
2018-06-12 15:10:00,54.42,54.5,54.39,54.48,92603.0,45.1072,45.1735,45.0823,45.1569,92603.0
2018-06-12 15:20:00,54.48,54.57,54.46,54.54,80349.0,45.1569,45.2315,45.1403,45.2066,80349.0
2018-06-12 15:30:00,54.54,54.61,54.51,54.6,136685.0,45.2066,45.2646,45.1818,45.2564,136685.0
2018-06-12 15:40:00,54.6,54.6,54.54,54.55,149661.0,45.2564,45.2564,45.2066,45.2149,149661.0
2018-06-12 15:50:00,54.56,54.63,54.56,54.56,603078.0,45.2232,45.2812,45.2232,45.2232,603078.0
2018-06-13 09:30:00,54.35,54.58,54.23,54.55,79245.0,45.3127,45.5044,45.2126,45.4794,79245.0
2018-06-13 09:40:00,54.55,54.57,54.34,54.37,87575.0,45.4794,45.4961,45.3043,45.3294,87575.0
2018-06-13 09:50:00,54.39,54.39,54.21,54.35,158260.0,45.346,45.346,45.196,45.3127,158260.0
2018-06-13 10:00:00,54.36,54.42,54.32,54.41,129638.0,45.321,45.371,45.2877,45.3627,129638.0
2018-06-13 10:10:00,54.41,54.49,54.4,54.45,223106.0,45.3627,45.4294,45.3544,45.3961,223106.0
2018-06-13 10:20:00,54.45,54.63,54.44,54.6,90342.0,45.3961,45.5461,45.3877,45.5211,90342.0
2018-06-13 10:30:00,54.6,54.61,54.49,54.52,135539.0,45.5211,45.5294,45.4294,45.4544,135539.0
2018-06-13 10:40:00,54.52,54.67,54.51,54.64,75257.0,45.4544,45.5795,45.4461,45.5545,75257.0
2018-06-13 10:50:00,54.64,54.67,54.57,54.6,51893.0,45.5545,45.5795,45.4961,45.5211,51893.0
2018-06-13 11:00:00,54.6,54.71,54.59,54.68,106897.0,45.5211,45.6128,45.5128,45.5878,106897.0
2018-06-13 11:10:00,54.67,54.68,54.53,54.57,41215.0,45.5795,45.5878,45.4628,45.4961,41215.0
2018-06-13 11:20:00,54.57,54.59,54.54,54.56,72228.0,45.4961,45.5128,45.4711,45.4878,72228.0
2018-06-13 11:30:00,54.55,54.61,54.55,54.59,39292.0,45.4794,45.5294,45.4794,45.5128,39292.0
2018-06-13 11:40:00,54.59,54.61,54.49,54.51,38416.0,45.5128,45.5294,45.4294,45.4461,38416.0
2018-06-13 11:50:00,54.51,54.57,54.5,54.54,54862.0,45.4461,45.4961,45.4377,45.4711,54862.0
2018-06-13 12:00:00,54.55,54.56,54.52,54.52,60001.0,45.4794,45.4878,45.4544,45.4544,60001.0
2018-06-13 12:10:00,54.53,54.53,54.48,54.5,57782.0,45.4628,45.4628,45.4211,45.4377,57782.0
2018-06-13 12:20:00,54.5,54.54,54.49,54.51,20879.0,45.4377,45.4711,45.4294,45.4461,20879.0
2018-06-13 12:30:00,54.5,54.51,54.47,54.5,26166.0,45.4377,45.4461,45.4127,45.4377,26166.0
2018-06-13 12:40:00,54.5,54.54,54.49,54.53,29080.0,45.4377,45.4711,45.4294,45.4628,29080.0
2018-06-13 12:50:00,54.53,54.62,54.52,54.61,45446.0,45.4628,45.5378,45.4544,45.5294,45446.0
2018-06-13 13:00:00,54.6,54.76,54.59,54.76,111216.0,45.5211,45.6545,45.5128,45.6545,111216.0
2018-06-13 13:10:00,54.76,54.91,54.75,54.9,125022.0,45.6545,45.7796,45.6462,45.7712,125022.0
2018-06-13 13:20:00,54.91,54.95,54.88,54.92,64790.0,45.7796,45.8129,45.7546,45.7879,64790.0
2018-06-13 13:30:00,54.92,54.95,54.83,54.88,84745.0,45.7879,45.8129,45.7129,45.7546,84745.0
2018-06-13 13:40:00,54.87,54.89,54.87,54.89,45181.0,45.7462,45.7629,45.7462,45.7629,45181.0
2018-06-13 13:50:00,54.89,55.04,54.87,55.02,139492.0,45.7629,45.8879,45.7462,45.8713,139492.0
2018-06-13 14:00:00,55.02,55.24,54.96,55.2,147084.0,45.8713,46.0547,45.8213,46.0213,147084.0
2018-06-13 14:10:00,55.21,55.34,55.17,55.18,232167.0,46.0297,46.1381,45.9963,46.0047,232167.0
2018-06-13 14:20:00,55.17,55.17,55.06,55.14,97317.0,45.9963,45.9963,45.9046,45.9713,97317.0
2018-06-13 14:30:00,55.14,55.49,55.13,55.48,209951.0,45.9713,46.2631,45.963,46.2548,209951.0
2018-06-13 14:40:00,55.48,55.55,55.45,55.5,278906.0,46.2548,46.3131,46.2298,46.2715,278906.0
2018-06-13 14:50:00,55.49,55.49,55.01,55.03,137799.0,46.2631,46.2631,45.8629,45.8796,137799.0
2018-06-13 15:00:00,55.04,55.2,55.01,55.13,86174.0,45.8879,46.0213,45.8629,45.963,86174.0
2018-06-13 15:10:00,55.13,55.15,54.95,54.98,63138.0,45.963,45.9797,45.8129,45.8379,63138.0
2018-06-13 15:20:00,54.99,55.02,54.97,55.0,56486.0,45.8463,45.8713,45.8296,45.8546,56486.0
2018-06-13 15:30:00,54.99,54.99,54.86,54.87,101462.0,45.8463,45.8463,45.7379,45.7462,101462.0
2018-06-13 15:40:00,54.87,54.93,54.83,54.83,245407.0,45.7462,45.7962,45.7129,45.7129,245407.0
2018-06-13 15:50:00,54.83,54.86,54.7,54.71,947185.0,45.7129,45.7379,45.6045,45.6128,947185.0
2018-06-14 09:30:00,54.73,54.87,54.43,54.47,91070.0,45.6295,45.7462,45.3794,45.4127,91070.0
2018-06-14 09:40:00,54.47,54.8,54.47,54.65,56092.0,45.4127,45.6879,45.4127,45.5628,56092.0
2018-06-14 09:50:00,54.66,54.82,54.58,54.82,489889.0,45.5711,45.7045,45.5044,45.7045,489889.0
2018-06-14 10:00:00,54.81,54.92,54.72,54.8,80007.0,45.6962,45.7879,45.6212,45.6879,80007.0
2018-06-14 10:10:00,54.79,54.9,54.76,54.76,67572.0,45.6795,45.7712,45.6545,45.6545,67572.0
2018-06-14 10:20:00,54.76,54.78,54.68,54.7,63298.0,45.6545,45.6712,45.5878,45.6045,63298.0
2018-06-14 10:30:00,54.7,54.74,54.67,54.7,64137.0,45.6045,45.6378,45.5795,45.6045,64137.0
2018-06-14 10:40:00,54.7,54.8,54.7,54.75,86298.0,45.6045,45.6879,45.6045,45.6462,86298.0
2018-06-14 10:50:00,54.75,54.79,54.6,54.6,238547.0,45.6462,45.6795,45.5211,45.5211,238547.0
2018-06-14 11:00:00,54.59,54.68,54.57,54.61,72391.0,45.5128,45.5878,45.4961,45.5294,72391.0
2018-06-14 11:10:00,54.62,54.66,54.52,54.55,57860.0,45.5378,45.5711,45.4544,45.4794,57860.0
2018-06-14 11:20:00,54.54,54.57,54.49,54.56,42924.0,45.4711,45.4961,45.4294,45.4878,42924.0
2018-06-14 11:30:00,54.56,54.6,54.49,54.59,65781.0,45.4878,45.5211,45.4294,45.5128,65781.0
2018-06-14 11:40:00,54.58,54.66,54.54,54.55,109955.0,45.5044,45.5711,45.4711,45.4794,109955.0
2018-06-14 11:50:00,54.56,54.66,54.54,54.65,68179.0,45.4878,45.5711,45.4711,45.5628,68179.0
2018-06-14 12:00:00,54.66,54.7,54.62,54.68,46366.0,45.5711,45.6045,45.5378,45.5878,46366.0
2018-06-14 12:10:00,54.69,54.7,54.61,54.62,37067.0,45.5961,45.6045,45.5294,45.5378,37067.0
2018-06-14 12:20:00,54.62,54.64,54.6,54.63,41534.0,45.5378,45.5545,45.5211,45.5461,41534.0
2018-06-14 12:30:00,54.62,54.67,54.62,54.63,40441.0,45.5378,45.5795,45.5378,45.5461,40441.0
2018-06-14 12:40:00,54.64,54.68,54.63,54.65,38035.0,45.5545,45.5878,45.5461,45.5628,38035.0
2018-06-14 12:50:00,54.63,54.65,54.59,54.6,37923.0,45.5461,45.5628,45.5128,45.5211,37923.0
2018-06-14 13:00:00,54.59,54.67,54.58,54.67,48952.0,45.5128,45.5795,45.5044,45.5795,48952.0
2018-06-14 13:10:00,54.67,54.7,54.65,54.7,40890.0,45.5795,45.6045,45.5628,45.6045,40890.0
2018-06-14 13:20:00,54.7,54.75,54.7,54.74,40165.0,45.6045,45.6462,45.6045,45.6378,40165.0
2018-06-14 13:30:00,54.73,54.85,54.73,54.79,374002.0,45.6295,45.7295,45.6295,45.6795,374002.0
2018-06-14 13:40:00,54.79,54.79,54.71,54.72,59473.0,45.6795,45.6795,45.6128,45.6212,59473.0
2018-06-14 13:50:00,54.72,54.77,54.7,54.72,57706.0,45.6212,45.6628,45.6045,45.6212,57706.0
2018-06-14 14:00:00,54.72,54.76,54.7,54.76,31895.0,45.6212,45.6545,45.6045,45.6545,31895.0
2018-06-14 14:10:00,54.75,54.85,54.75,54.84,628948.0,45.6462,45.7295,45.6462,45.7212,628948.0
2018-06-14 14:20:00,54.83,54.94,54.81,54.89,155163.0,45.7129,45.8046,45.6962,45.7629,155163.0
2018-06-14 14:30:00,54.9,54.9,54.85,54.9,79980.0,45.7712,45.7712,45.7295,45.7712,79980.0
2018-06-14 14:40:00,54.9,54.97,54.89,54.94,191009.0,45.7712,45.8296,45.7629,45.8046,191009.0
2018-06-14 14:50:00,54.95,54.98,54.89,54.92,64978.0,45.8129,45.8379,45.7629,45.7879,64978.0
2018-06-14 15:00:00,54.93,55.01,54.88,55.0,112294.0,45.7962,45.8629,45.7546,45.8546,112294.0
2018-06-14 15:10:00,55.0,55.01,54.97,55.0,135625.0,45.8546,45.8629,45.8296,45.8546,135625.0
2018-06-14 15:20:00,55.0,55.15,54.94,55.09,308494.0,45.8546,45.9797,45.8046,45.9296,308494.0
2018-06-14 15:30:00,55.1,55.13,54.93,54.93,122837.0,45.938,45.963,45.7962,45.7962,122837.0
2018-06-14 15:40:00,54.94,54.94,54.87,54.9,147653.0,45.8046,45.8046,45.7462,45.7712,147653.0
2018-06-14 15:50:00,54.9,54.9,54.72,54.8,850911.0,45.7712,45.7712,45.6212,45.6879,850911.0
2018-06-15 09:30:00,54.96,55.23,54.67,55.17,1398124.0,45.8213,46.0464,45.5795,45.9963,1398124.0
2018-06-15 09:40:00,55.17,55.4,55.14,55.35,262179.0,45.9963,46.1881,45.9713,46.1464,262179.0
2018-06-15 09:50:00,55.36,55.42,55.21,55.26,837344.0,46.1547,46.2048,46.0297,46.0714,837344.0
2018-06-15 10:00:00,55.26,55.33,55.2,55.25,277758.0,46.0714,46.1297,46.0213,46.063,277758.0
2018-06-15 10:10:00,55.26,55.33,55.09,55.1,229312.0,46.0714,46.1297,45.9296,45.938,229312.0
2018-06-15 10:20:00,55.1,55.1,54.94,55.02,103099.0,45.938,45.938,45.8046,45.8713,103099.0
2018-06-15 10:30:00,55.02,55.03,54.77,54.85,239827.0,45.8713,45.8796,45.6628,45.7295,239827.0
2018-06-15 10:40:00,54.86,55.11,54.79,55.07,110916.0,45.7379,45.9463,45.6795,45.913,110916.0
2018-06-15 10:50:00,55.08,55.11,54.97,55.1,77155.0,45.9213,45.9463,45.8296,45.938,77155.0
2018-06-15 11:00:00,55.08,55.35,55.06,55.32,221975.0,45.9213,46.1464,45.9046,46.1214,221975.0
2018-06-15 11:10:00,55.32,55.37,55.31,55.37,72112.0,46.1214,46.1631,46.1131,46.1631,72112.0
2018-06-15 11:20:00,55.36,55.38,55.29,55.33,151902.0,46.1547,46.1714,46.0964,46.1297,151902.0
2018-06-15 11:30:00,55.33,55.38,55.31,55.36,147804.0,46.1297,46.1714,46.1131,46.1547,147804.0
2018-06-15 11:40:00,55.37,55.38,55.33,55.37,92907.0,46.1631,46.1714,46.1297,46.1631,92907.0
2018-06-15 11:50:00,55.37,55.42,55.31,55.34,187230.0,46.1631,46.2048,46.1131,46.1381,187230.0
2018-06-15 12:00:00,55.35,55.42,55.32,55.36,260971.0,46.1464,46.2048,46.1214,46.1547,260971.0
2018-06-15 12:10:00,55.35,55.36,55.31,55.34,73277.0,46.1464,46.1547,46.1131,46.1381,73277.0
2018-06-15 12:20:00,55.33,55.38,55.3,55.32,448499.0,46.1297,46.1714,46.1047,46.1214,448499.0
2018-06-15 12:30:00,55.32,55.34,55.17,55.18,56590.0,46.1214,46.1381,45.9963,46.0047,56590.0
2018-06-15 12:40:00,55.18,55.21,55.07,55.1,67960.0,46.0047,46.0297,45.913,45.938,67960.0
2018-06-15 12:50:00,55.1,55.36,55.09,55.32,144099.0,45.938,46.1547,45.9296,46.1214,144099.0
2018-06-15 13:00:00,55.32,55.37,55.32,55.32,142894.0,46.1214,46.1631,46.1214,46.1214,142894.0
2018-06-15 13:10:00,55.33,55.37,55.3,55.33,173648.0,46.1297,46.1631,46.1047,46.1297,173648.0
2018-06-15 13:20:00,55.33,55.33,55.26,55.32,98604.0,46.1297,46.1297,46.0714,46.1214,98604.0
2018-06-15 13:30:00,55.32,55.34,55.3,55.33,37045.0,46.1214,46.1381,46.1047,46.1297,37045.0
2018-06-15 13:40:00,55.33,55.35,55.29,55.32,108439.0,46.1297,46.1464,46.0964,46.1214,108439.0
2018-06-15 13:50:00,55.32,55.33,55.2,55.21,35708.0,46.1214,46.1297,46.0213,46.0297,35708.0
2018-06-15 14:00:00,55.21,55.25,55.17,55.19,58251.0,46.0297,46.063,45.9963,46.013,58251.0
2018-06-15 14:10:00,55.19,55.28,55.17,55.28,192066.0,46.013,46.088,45.9963,46.088,192066.0
2018-06-15 14:20:00,55.28,55.37,55.27,55.36,174566.0,46.088,46.1631,46.0797,46.1547,174566.0
2018-06-15 14:30:00,55.37,55.4,55.3,55.34,99107.0,46.1631,46.1881,46.1047,46.1381,99107.0
2018-06-15 14:40:00,55.34,55.36,55.31,55.31,63164.0,46.1381,46.1547,46.1131,46.1131,63164.0
2018-06-15 14:50:00,55.32,55.36,55.28,55.29,91796.0,46.1214,46.1547,46.088,46.0964,91796.0
2018-06-15 15:00:00,55.29,55.29,55.14,55.19,190587.0,46.0964,46.0964,45.9713,46.013,190587.0
2018-06-15 15:10:00,55.18,55.2,55.14,55.15,75482.0,46.0047,46.0213,45.9713,45.9797,75482.0
2018-06-15 15:20:00,55.14,55.21,55.14,55.21,173902.0,45.9713,46.0297,45.9713,46.0297,173902.0
2018-06-15 15:30:00,55.2,55.2,55.08,55.09,268541.0,46.0213,46.0213,45.9213,45.9296,268541.0
2018-06-15 15:40:00,55.09,55.21,55.06,55.18,333181.0,45.9296,46.0297,45.9046,46.0047,333181.0
2018-06-15 15:50:00,55.18,55.22,55.12,55.2,777636.0,46.0047,46.038,45.9546,46.0213,777636.0
2018-06-18 09:30:00,54.52,54.65,54.13,54.39,300426.0,45.4544,45.5628,45.1293,45.346,300426.0
2018-06-18 09:40:00,54.38,54.5,54.3,54.5,171739.0,45.3377,45.4377,45.271,45.4377,171739.0
2018-06-18 09:50:00,54.51,54.8,54.49,54.79,216499.0,45.4461,45.6879,45.4294,45.6795,216499.0
2018-06-18 10:00:00,54.77,54.94,54.65,54.93,110192.0,45.6628,45.8046,45.5628,45.7962,110192.0
2018-06-18 10:10:00,54.93,55.12,54.89,55.11,282050.0,45.7962,45.9546,45.7629,45.9463,282050.0
2018-06-18 10:20:00,55.12,55.21,55.09,55.18,392110.0,45.9546,46.0297,45.9296,46.0047,392110.0
2018-06-18 10:30:00,55.18,55.46,55.13,55.28,503835.0,46.0047,46.2381,45.963,46.088,503835.0
2018-06-18 10:40:00,55.28,55.52,55.27,55.48,298368.0,46.088,46.2881,46.0797,46.2548,298368.0
2018-06-18 10:50:00,55.47,55.6,55.35,55.45,232791.0,46.2464,46.3548,46.1464,46.2298,232791.0
2018-06-18 11:00:00,55.45,55.45,55.27,55.44,124653.0,46.2298,46.2298,46.0797,46.2214,124653.0
2018-06-18 11:10:00,55.45,55.51,55.37,55.49,95794.0,46.2298,46.2798,46.1631,46.2631,95794.0
2018-06-18 11:20:00,55.5,55.55,55.47,55.55,82915.0,46.2715,46.3131,46.2464,46.3131,82915.0
2018-06-18 11:30:00,55.55,55.56,55.37,55.4,118452.0,46.3131,46.3215,46.1631,46.1881,118452.0
2018-06-18 11:40:00,55.39,55.39,55.24,55.29,89336.0,46.1797,46.1797,46.0547,46.0964,89336.0
2018-06-18 11:50:00,55.29,55.4,55.27,55.39,59380.0,46.0964,46.1881,46.0797,46.1797,59380.0
2018-06-18 12:00:00,55.39,55.39,55.31,55.38,71534.0,46.1797,46.1797,46.1131,46.1714,71534.0
2018-06-18 12:10:00,55.38,55.42,55.31,55.33,65105.0,46.1714,46.2048,46.1131,46.1297,65105.0
2018-06-18 12:20:00,55.33,55.34,55.26,55.29,39324.0,46.1297,46.1381,46.0714,46.0964,39324.0
2018-06-18 12:30:00,55.29,55.35,55.28,55.31,32843.0,46.0964,46.1464,46.088,46.1131,32843.0
2018-06-18 12:40:00,55.32,55.38,55.3,55.33,228044.0,46.1214,46.1714,46.1047,46.1297,228044.0
2018-06-18 12:50:00,55.32,55.36,55.3,55.34,36387.0,46.1214,46.1547,46.1047,46.1381,36387.0
2018-06-18 13:00:00,55.34,55.38,55.32,55.38,43892.0,46.1381,46.1714,46.1214,46.1714,43892.0
2018-06-18 13:10:00,55.37,55.48,55.36,55.47,49892.0,46.1631,46.2548,46.1547,46.2464,49892.0
2018-06-18 13:20:00,55.48,55.54,55.47,55.51,118443.0,46.2548,46.3048,46.2464,46.2798,118443.0
2018-06-18 13:30:00,55.51,55.52,55.36,55.41,69277.0,46.2798,46.2881,46.1547,46.1964,69277.0
2018-06-18 13:40:00,55.41,55.44,55.32,55.43,60595.0,46.1964,46.2214,46.1214,46.2131,60595.0
2018-06-18 13:50:00,55.42,55.46,55.4,55.41,30480.0,46.2048,46.2381,46.1881,46.1964,30480.0
2018-06-18 14:00:00,55.42,55.55,55.41,55.55,322336.0,46.2048,46.3131,46.1964,46.3131,322336.0
2018-06-18 14:10:00,55.54,55.55,55.47,55.53,31292.0,46.3048,46.3131,46.2464,46.2965,31292.0
2018-06-18 14:20:00,55.53,55.62,55.48,55.55,93708.0,46.2965,46.3715,46.2548,46.3131,93708.0
2018-06-18 14:30:00,55.56,55.59,55.51,55.53,43582.0,46.3215,46.3465,46.2798,46.2965,43582.0
2018-06-18 14:40:00,55.54,55.55,55.47,55.48,39629.0,46.3048,46.3131,46.2464,46.2548,39629.0
2018-06-18 14:50:00,55.48,55.49,55.38,55.39,34001.0,46.2548,46.2631,46.1714,46.1797,34001.0
2018-06-18 15:00:00,55.39,55.45,55.36,55.43,41400.0,46.1797,46.2298,46.1547,46.2131,41400.0
2018-06-18 15:10:00,55.44,55.56,55.44,55.53,106580.0,46.2214,46.3215,46.2214,46.2965,106580.0
2018-06-18 15:20:00,55.53,55.57,55.5,55.5,125016.0,46.2965,46.3298,46.2715,46.2715,125016.0
2018-06-18 15:30:00,55.5,55.57,55.49,55.55,90116.0,46.2715,46.3298,46.2631,46.3131,90116.0
2018-06-18 15:40:00,55.55,55.63,55.49,55.62,271693.0,46.3131,46.3798,46.2631,46.3715,271693.0
2018-06-18 15:50:00,55.61,55.62,55.52,55.56,487594.0,46.3632,46.3715,46.2881,46.3215,487594.0
2018-06-19 09:30:00,55.17,55.47,55.08,55.42,111681.0,45.9963,46.2464,45.9213,46.2048,111681.0
2018-06-19 09:40:00,55.43,55.48,55.35,55.45,192682.0,46.2131,46.2548,46.1464,46.2298,192682.0
2018-06-19 09:50:00,55.45,55.51,55.41,55.46,83493.0,46.2298,46.2798,46.1964,46.2381,83493.0
2018-06-19 10:00:00,55.46,55.51,55.33,55.36,85088.0,46.2381,46.2798,46.1297,46.1547,85088.0
2018-06-19 10:10:00,55.36,55.49,55.3,55.49,118009.0,46.1547,46.2631,46.1047,46.2631,118009.0
2018-06-19 10:20:00,55.5,55.65,55.46,55.5,732952.0,46.2715,46.3965,46.2381,46.2715,732952.0
2018-06-19 10:30:00,55.5,55.5,55.31,55.35,374017.0,46.2715,46.2715,46.1131,46.1464,374017.0
2018-06-19 10:40:00,55.34,55.71,55.31,55.69,301109.0,46.1381,46.4465,46.1131,46.4299,301109.0
2018-06-19 10:50:00,55.69,55.74,55.49,55.5,274994.0,46.4299,46.4716,46.2631,46.2715,274994.0
2018-06-19 11:00:00,55.5,55.63,55.45,55.46,97382.0,46.2715,46.3798,46.2298,46.2381,97382.0
2018-06-19 11:10:00,55.46,55.59,55.45,55.58,60817.0,46.2381,46.3465,46.2298,46.3382,60817.0
2018-06-19 11:20:00,55.58,55.67,55.57,55.59,89044.0,46.3382,46.4132,46.3298,46.3465,89044.0
2018-06-19 11:30:00,55.6,55.66,55.59,55.63,38229.0,46.3548,46.4049,46.3465,46.3798,38229.0
2018-06-19 11:40:00,55.63,55.82,55.62,55.78,66585.0,46.3798,46.5382,46.3715,46.5049,66585.0
2018-06-19 11:50:00,55.8,55.81,55.75,55.77,32180.0,46.5216,46.5299,46.4799,46.4966,32180.0
2018-06-19 12:00:00,55.77,55.78,55.69,55.76,57235.0,46.4966,46.5049,46.4299,46.4882,57235.0
2018-06-19 12:10:00,55.75,55.76,55.68,55.72,38481.0,46.4799,46.4882,46.4215,46.4549,38481.0
2018-06-19 12:20:00,55.73,55.73,55.68,55.69,31324.0,46.4632,46.4632,46.4215,46.4299,31324.0
2018-06-19 12:30:00,55.68,55.7,55.65,55.7,47322.0,46.4215,46.4382,46.3965,46.4382,47322.0
2018-06-19 12:40:00,55.69,55.7,55.55,55.58,44568.0,46.4299,46.4382,46.3131,46.3382,44568.0
2018-06-19 12:50:00,55.58,55.65,55.56,55.65,86113.0,46.3382,46.3965,46.3215,46.3965,86113.0
2018-06-19 13:00:00,55.66,55.69,55.65,55.68,91780.0,46.4049,46.4299,46.3965,46.4215,91780.0
2018-06-19 13:10:00,55.68,55.69,55.62,55.63,28761.0,46.4215,46.4299,46.3715,46.3798,28761.0
2018-06-19 13:20:00,55.61,55.63,55.57,55.59,54619.0,46.3632,46.3798,46.3298,46.3465,54619.0
2018-06-19 13:30:00,55.59,55.61,55.54,55.59,56544.0,46.3465,46.3632,46.3048,46.3465,56544.0
2018-06-19 13:40:00,55.59,55.64,55.57,55.63,61009.0,46.3465,46.3882,46.3298,46.3798,61009.0
2018-06-19 13:50:00,55.63,55.65,55.54,55.55,48733.0,46.3798,46.3965,46.3048,46.3131,48733.0
2018-06-19 14:00:00,55.55,55.66,55.54,55.65,68205.0,46.3131,46.4049,46.3048,46.3965,68205.0
2018-06-19 14:10:00,55.65,55.65,55.58,55.61,38967.0,46.3965,46.3965,46.3382,46.3632,38967.0
2018-06-19 14:20:00,55.61,55.63,55.58,55.61,51994.0,46.3632,46.3798,46.3382,46.3632,51994.0
2018-06-19 14:30:00,55.61,55.62,55.57,55.59,123371.0,46.3632,46.3715,46.3298,46.3465,123371.0
2018-06-19 14:40:00,55.59,55.62,55.57,55.58,38407.0,46.3465,46.3715,46.3298,46.3382,38407.0
2018-06-19 14:50:00,55.58,55.61,55.55,55.57,83395.0,46.3382,46.3632,46.3131,46.3298,83395.0
2018-06-19 15:00:00,55.57,55.59,55.5,55.52,80979.0,46.3298,46.3465,46.2715,46.2881,80979.0
2018-06-19 15:10:00,55.52,55.53,55.42,55.43,48720.0,46.2881,46.2965,46.2048,46.2131,48720.0
2018-06-19 15:20:00,55.42,55.45,55.39,55.41,56651.0,46.2048,46.2298,46.1797,46.1964,56651.0
2018-06-19 15:30:00,55.41,55.45,55.36,55.37,58861.0,46.1964,46.2298,46.1547,46.1631,58861.0
2018-06-19 15:40:00,55.37,55.42,55.35,55.38,137851.0,46.1631,46.2048,46.1464,46.1714,137851.0
2018-06-19 15:50:00,55.38,55.51,55.38,55.51,241310.0,46.1714,46.2798,46.1714,46.2798,241310.0
2018-06-20 09:30:00,55.6,55.63,55.31,55.48,147952.0,46.3548,46.3798,46.1131,46.2548,147952.0
2018-06-20 09:40:00,55.48,55.6,55.48,55.55,73407.0,46.2548,46.3548,46.2548,46.3131,73407.0
2018-06-20 09:50:00,55.54,55.54,55.35,55.48,69558.0,46.3048,46.3048,46.1464,46.2548,69558.0
2018-06-20 10:00:00,55.48,55.54,55.35,55.4,174308.0,46.2548,46.3048,46.1464,46.1881,174308.0
2018-06-20 10:10:00,55.39,55.44,55.29,55.38,76224.0,46.1797,46.2214,46.0964,46.1714,76224.0
2018-06-20 10:20:00,55.38,55.44,55.35,55.41,91457.0,46.1714,46.2214,46.1464,46.1964,91457.0
2018-06-20 10:30:00,55.4,55.45,55.36,55.38,151937.0,46.1881,46.2298,46.1547,46.1714,151937.0
2018-06-20 10:40:00,55.38,55.43,55.33,55.4,70532.0,46.1714,46.2131,46.1297,46.1881,70532.0
2018-06-20 10:50:00,55.41,55.41,55.32,55.37,89062.0,46.1964,46.1964,46.1214,46.1631,89062.0
2018-06-20 11:00:00,55.37,55.37,55.3,55.33,46786.0,46.1631,46.1631,46.1047,46.1297,46786.0
2018-06-20 11:10:00,55.34,55.37,55.3,55.33,50180.0,46.1381,46.1631,46.1047,46.1297,50180.0
2018-06-20 11:20:00,55.33,55.47,55.33,55.44,44774.0,46.1297,46.2464,46.1297,46.2214,44774.0
2018-06-20 11:30:00,55.44,55.48,55.41,55.47,51964.0,46.2214,46.2548,46.1964,46.2464,51964.0
2018-06-20 11:40:00,55.47,55.5,55.44,55.45,104932.0,46.2464,46.2715,46.2214,46.2298,104932.0
2018-06-20 11:50:00,55.45,55.46,55.36,55.36,116080.0,46.2298,46.2381,46.1547,46.1547,116080.0
2018-06-20 12:00:00,55.36,55.39,55.25,55.36,197258.0,46.1547,46.1797,46.063,46.1547,197258.0
2018-06-20 12:10:00,55.35,55.37,55.31,55.34,60855.0,46.1464,46.1631,46.1131,46.1381,60855.0
2018-06-20 12:20:00,55.34,55.37,55.31,55.32,54624.0,46.1381,46.1631,46.1131,46.1214,54624.0
2018-06-20 12:30:00,55.32,55.34,55.3,55.33,50078.0,46.1214,46.1381,46.1047,46.1297,50078.0
2018-06-20 12:40:00,55.33,55.45,55.32,55.44,60214.0,46.1297,46.2298,46.1214,46.2214,60214.0
2018-06-20 12:50:00,55.43,55.48,55.42,55.46,57511.0,46.2131,46.2548,46.2048,46.2381,57511.0
2018-06-20 13:00:00,55.46,55.49,55.41,55.47,63512.0,46.2381,46.2631,46.1964,46.2464,63512.0
2018-06-20 13:10:00,55.47,55.48,55.41,55.45,36473.0,46.2464,46.2548,46.1964,46.2298,36473.0
2018-06-20 13:20:00,55.44,55.45,55.38,55.38,32242.0,46.2214,46.2298,46.1714,46.1714,32242.0
2018-06-20 13:30:00,55.39,55.42,55.37,55.41,35731.0,46.1797,46.2048,46.1631,46.1964,35731.0
2018-06-20 13:40:00,55.41,55.44,55.37,55.37,35468.0,46.1964,46.2214,46.1631,46.1631,35468.0
2018-06-20 13:50:00,55.37,55.41,55.36,55.39,39503.0,46.1631,46.1964,46.1547,46.1797,39503.0
2018-06-20 14:00:00,55.4,55.4,55.37,55.39,29882.0,46.1881,46.1881,46.1631,46.1797,29882.0
2018-06-20 14:10:00,55.4,55.46,55.39,55.45,39096.0,46.1881,46.2381,46.1797,46.2298,39096.0
2018-06-20 14:20:00,55.44,55.45,55.42,55.43,74542.0,46.2214,46.2298,46.2048,46.2131,74542.0
2018-06-20 14:30:00,55.43,55.43,55.35,55.36,149998.0,46.2131,46.2131,46.1464,46.1547,149998.0
2018-06-20 14:40:00,55.36,55.39,55.32,55.38,43256.0,46.1547,46.1797,46.1214,46.1714,43256.0
2018-06-20 14:50:00,55.39,55.41,55.36,55.37,43029.0,46.1797,46.1964,46.1547,46.1631,43029.0
2018-06-20 15:00:00,55.36,55.38,55.33,55.36,52410.0,46.1547,46.1714,46.1297,46.1547,52410.0
2018-06-20 15:10:00,55.36,55.39,55.35,55.38,36111.0,46.1547,46.1797,46.1464,46.1714,36111.0
2018-06-20 15:20:00,55.38,55.43,55.37,55.38,193924.0,46.1714,46.2131,46.1631,46.1714,193924.0
2018-06-20 15:30:00,55.39,55.47,55.34,55.44,344287.0,46.1797,46.2464,46.1381,46.2214,344287.0
2018-06-20 15:40:00,55.43,55.44,55.32,55.33,159517.0,46.2131,46.2214,46.1214,46.1297,159517.0
2018-06-20 15:50:00,55.33,55.33,55.21,55.23,444001.0,46.1297,46.1297,46.0297,46.0464,444001.0
2018-06-21 09:30:00,55.2,55.26,54.94,55.04,180499.0,46.0213,46.0714,45.8046,45.8879,180499.0
2018-06-21 09:40:00,55.01,55.01,54.76,54.81,102661.0,45.8629,45.8629,45.6545,45.6962,102661.0
2018-06-21 09:50:00,54.8,54.8,54.58,54.59,164296.0,45.6879,45.6879,45.5044,45.5128,164296.0
2018-06-21 10:00:00,54.59,54.7,54.52,54.65,143608.0,45.5128,45.6045,45.4544,45.5628,143608.0
2018-06-21 10:10:00,54.64,54.65,54.54,54.57,135724.0,45.5545,45.5628,45.4711,45.4961,135724.0
2018-06-21 10:20:00,54.56,54.56,54.4,54.44,79023.0,45.4878,45.4878,45.3544,45.3877,79023.0
2018-06-21 10:30:00,54.44,54.54,54.39,54.41,65065.0,45.3877,45.4711,45.346,45.3627,65065.0
2018-06-21 10:40:00,54.41,54.42,54.3,54.37,92745.0,45.3627,45.371,45.271,45.3294,92745.0
2018-06-21 10:50:00,54.37,54.4,54.26,54.3,114697.0,45.3294,45.3544,45.2376,45.271,114697.0
2018-06-21 11:00:00,54.3,54.33,54.2,54.23,52079.0,45.271,45.296,45.1876,45.2126,52079.0
2018-06-21 11:10:00,54.23,54.32,54.23,54.23,202091.0,45.2126,45.2877,45.2126,45.2126,202091.0
2018-06-21 11:20:00,54.24,54.35,54.21,54.24,106692.0,45.221,45.3127,45.196,45.221,106692.0
2018-06-21 11:30:00,54.24,54.3,54.22,54.3,60097.0,45.221,45.271,45.2043,45.271,60097.0
2018-06-21 11:40:00,54.3,54.41,54.3,54.4,83824.0,45.271,45.3627,45.271,45.3544,83824.0
2018-06-21 11:50:00,54.4,54.43,54.28,54.3,103955.0,45.3544,45.3794,45.2543,45.271,103955.0
2018-06-21 12:00:00,54.3,54.31,54.23,54.29,73655.0,45.271,45.2793,45.2126,45.2627,73655.0
2018-06-21 12:10:00,54.3,54.34,54.25,54.28,45145.0,45.271,45.3043,45.2293,45.2543,45145.0
2018-06-21 12:20:00,54.28,54.34,54.26,54.34,49388.0,45.2543,45.3043,45.2376,45.3043,49388.0
2018-06-21 12:30:00,54.34,54.39,54.33,54.38,47364.0,45.3043,45.346,45.296,45.3377,47364.0
2018-06-21 12:40:00,54.38,54.41,54.35,54.39,59582.0,45.3377,45.3627,45.3127,45.346,59582.0
2018-06-21 12:50:00,54.39,54.4,54.31,54.32,62796.0,45.346,45.3544,45.2793,45.2877,62796.0
2018-06-21 13:00:00,54.32,54.32,54.24,54.28,38487.0,45.2877,45.2877,45.221,45.2543,38487.0
2018-06-21 13:10:00,54.28,54.29,54.24,54.29,48701.0,45.2543,45.2627,45.221,45.2627,48701.0
2018-06-21 13:20:00,54.29,54.33,54.28,54.33,73648.0,45.2627,45.296,45.2543,45.296,73648.0
2018-06-21 13:30:00,54.33,54.36,54.3,54.36,58521.0,45.296,45.321,45.271,45.321,58521.0
2018-06-21 13:40:00,54.36,54.4,54.35,54.4,57364.0,45.321,45.3544,45.3127,45.3544,57364.0
2018-06-21 13:50:00,54.39,54.47,54.39,54.43,64929.0,45.346,45.4127,45.346,45.3794,64929.0
2018-06-21 14:00:00,54.43,54.44,54.34,54.42,69354.0,45.3794,45.3877,45.3043,45.371,69354.0
2018-06-21 14:10:00,54.41,54.43,54.37,54.37,54499.0,45.3627,45.3794,45.3294,45.3294,54499.0
2018-06-21 14:20:00,54.38,54.39,54.34,54.36,56319.0,45.3377,45.346,45.3043,45.321,56319.0
2018-06-21 14:30:00,54.36,54.39,54.35,54.39,107725.0,45.321,45.346,45.3127,45.346,107725.0
2018-06-21 14:40:00,54.38,54.41,54.37,54.41,90128.0,45.3377,45.3627,45.3294,45.3627,90128.0
2018-06-21 14:50:00,54.41,54.43,54.39,54.41,88892.0,45.3627,45.3794,45.346,45.3627,88892.0
2018-06-21 15:00:00,54.4,54.46,54.38,54.42,125343.0,45.3544,45.4044,45.3377,45.371,125343.0
2018-06-21 15:10:00,54.43,54.43,54.24,54.24,83394.0,45.3794,45.3794,45.221,45.221,83394.0
2018-06-21 15:20:00,54.25,54.29,54.19,54.26,91206.0,45.2293,45.2627,45.1793,45.2376,91206.0
2018-06-21 15:30:00,54.26,54.26,54.15,54.18,152971.0,45.2376,45.2376,45.1459,45.1709,152971.0
2018-06-21 15:40:00,54.17,54.24,54.11,54.24,306711.0,45.1626,45.221,45.1126,45.221,306711.0
2018-06-21 15:50:00,54.24,54.27,54.17,54.24,576029.0,45.221,45.246,45.1626,45.221,576029.0
2018-06-22 09:30:00,54.51,54.65,54.4,54.4,103339.0,45.4461,45.5628,45.3544,45.3544,103339.0
2018-06-22 09:40:00,54.4,54.43,54.19,54.24,86618.0,45.3544,45.3794,45.1793,45.221,86618.0
2018-06-22 09:50:00,54.24,54.31,54.16,54.2,71176.0,45.221,45.2793,45.1543,45.1876,71176.0
2018-06-22 10:00:00,54.2,54.42,54.19,54.4,79112.0,45.1876,45.371,45.1793,45.3544,79112.0
2018-06-22 10:10:00,54.4,54.43,54.3,54.32,50593.0,45.3544,45.3794,45.271,45.2877,50593.0
2018-06-22 10:20:00,54.32,54.42,54.31,54.4,53126.0,45.2877,45.371,45.2793,45.3544,53126.0
2018-06-22 10:30:00,54.4,54.53,54.36,54.44,64643.0,45.3544,45.4628,45.321,45.3877,64643.0
2018-06-22 10:40:00,54.44,54.48,54.41,54.42,39819.0,45.3877,45.4211,45.3627,45.371,39819.0
2018-06-22 10:50:00,54.42,54.48,54.34,54.48,33810.0,45.371,45.4211,45.3043,45.4211,33810.0
2018-06-22 11:00:00,54.47,54.53,54.45,54.51,37810.0,45.4127,45.4628,45.3961,45.4461,37810.0
2018-06-22 11:10:00,54.51,54.52,54.48,54.5,31850.0,45.4461,45.4544,45.4211,45.4377,31850.0
2018-06-22 11:20:00,54.51,54.51,54.39,54.41,72218.0,45.4461,45.4461,45.346,45.3627,72218.0
2018-06-22 11:30:00,54.42,54.43,54.34,54.37,72235.0,45.371,45.3794,45.3043,45.3294,72235.0
2018-06-22 11:40:00,54.38,54.39,54.28,54.3,61635.0,45.3377,45.346,45.2543,45.271,61635.0
2018-06-22 11:50:00,54.31,54.37,54.29,54.36,48886.0,45.2793,45.3294,45.2627,45.321,48886.0
2018-06-22 12:00:00,54.37,54.42,54.33,54.41,36074.0,45.3294,45.371,45.296,45.3627,36074.0
2018-06-22 12:10:00,54.41,54.46,54.39,54.39,24336.0,45.3627,45.4044,45.346,45.346,24336.0
2018-06-22 12:20:00,54.4,54.4,54.31,54.34,26151.0,45.3544,45.3544,45.2793,45.3043,26151.0
2018-06-22 12:30:00,54.34,54.44,54.33,54.35,80916.0,45.3043,45.3877,45.296,45.3127,80916.0
2018-06-22 12:40:00,54.33,54.36,54.32,54.32,33788.0,45.296,45.321,45.2877,45.2877,33788.0
2018-06-22 12:50:00,54.33,54.36,54.32,54.34,24860.0,45.296,45.321,45.2877,45.3043,24860.0
2018-06-22 13:00:00,54.35,54.36,54.32,54.34,45106.0,45.3127,45.321,45.2877,45.3043,45106.0
2018-06-22 13:10:00,54.35,54.36,54.28,54.3,79847.0,45.3127,45.321,45.2543,45.271,79847.0
2018-06-22 13:20:00,54.3,54.34,54.24,54.34,60636.0,45.271,45.3043,45.221,45.3043,60636.0
2018-06-22 13:30:00,54.34,54.36,54.32,54.35,40189.0,45.3043,45.321,45.2877,45.3127,40189.0
2018-06-22 13:40:00,54.35,54.52,54.35,54.51,82549.0,45.3127,45.4544,45.3127,45.4461,82549.0
2018-06-22 13:50:00,54.5,54.55,54.48,54.54,54744.0,45.4377,45.4794,45.4211,45.4711,54744.0
2018-06-22 14:00:00,54.54,54.58,54.53,54.57,84207.0,45.4711,45.5044,45.4628,45.4961,84207.0
2018-06-22 14:10:00,54.57,54.58,54.54,54.55,41116.0,45.4961,45.5044,45.4711,45.4794,41116.0
2018-06-22 14:20:00,54.56,54.56,54.48,54.53,69437.0,45.4878,45.4878,45.4211,45.4628,69437.0
2018-06-22 14:30:00,54.53,54.58,54.52,54.56,54281.0,45.4628,45.5044,45.4544,45.4878,54281.0
2018-06-22 14:40:00,54.57,54.59,54.55,54.58,56079.0,45.4961,45.5128,45.4794,45.5044,56079.0
2018-06-22 14:50:00,54.58,54.59,54.54,54.57,50492.0,45.5044,45.5128,45.4711,45.4961,50492.0
2018-06-22 15:00:00,54.56,54.58,54.49,54.51,59594.0,45.4878,45.5044,45.4294,45.4461,59594.0
2018-06-22 15:10:00,54.52,54.61,54.51,54.61,57770.0,45.4544,45.5294,45.4461,45.5294,57770.0
2018-06-22 15:20:00,54.6,54.62,54.55,54.56,67886.0,45.5211,45.5378,45.4794,45.4878,67886.0
2018-06-22 15:30:00,54.57,54.59,54.52,54.54,147101.0,45.4961,45.5128,45.4544,45.4711,147101.0
2018-06-22 15:40:00,54.54,54.63,54.53,54.61,164034.0,45.4711,45.5461,45.4628,45.5294,164034.0
2018-06-22 15:50:00,54.61,54.62,54.42,54.45,597346.0,45.5294,45.5378,45.371,45.3961,597346.0
2018-06-25 09:30:00,54.46,54.59,54.36,54.48,95046.0,45.4044,45.5128,45.321,45.4211,95046.0
2018-06-25 09:40:00,54.48,54.51,54.32,54.35,33445.0,45.4211,45.4461,45.2877,45.3127,33445.0
2018-06-25 09:50:00,54.34,54.4,54.24,54.26,51166.0,45.3043,45.3544,45.221,45.2376,51166.0
2018-06-25 10:00:00,54.26,54.34,54.2,54.23,68776.0,45.2376,45.3043,45.1876,45.2126,68776.0
2018-06-25 10:10:00,54.24,54.31,54.21,54.24,67038.0,45.221,45.2793,45.196,45.221,67038.0
2018-06-25 10:20:00,54.24,54.31,54.18,54.29,52096.0,45.221,45.2793,45.1709,45.2627,52096.0
2018-06-25 10:30:00,54.29,54.33,54.27,54.3,50467.0,45.2627,45.296,45.246,45.271,50467.0
2018-06-25 10:40:00,54.31,54.32,54.21,54.22,90852.0,45.2793,45.2877,45.196,45.2043,90852.0
2018-06-25 10:50:00,54.21,54.21,54.14,54.17,61249.0,45.196,45.196,45.1376,45.1626,61249.0
2018-06-25 11:00:00,54.16,54.21,54.15,54.16,42049.0,45.1543,45.196,45.1459,45.1543,42049.0
2018-06-25 11:10:00,54.16,54.18,54.09,54.1,70485.0,45.1543,45.1709,45.0959,45.1043,70485.0
2018-06-25 11:20:00,54.1,54.1,54.01,54.02,45005.0,45.1043,45.1043,45.0292,45.0376,45005.0
2018-06-25 11:30:00,54.03,54.05,53.97,53.98,67805.0,45.0459,45.0626,44.9959,45.0042,67805.0
2018-06-25 11:40:00,53.99,54.17,53.97,54.13,48747.0,45.0125,45.1626,44.9959,45.1293,48747.0
2018-06-25 11:50:00,54.13,54.17,54.05,54.05,91261.0,45.1293,45.1626,45.0626,45.0626,91261.0
2018-06-25 12:00:00,54.04,54.05,53.88,53.91,67214.0,45.0542,45.0626,44.9208,44.9458,67214.0
2018-06-25 12:10:00,53.93,53.99,53.88,53.97,82228.0,44.9625,45.0125,44.9208,44.9959,82228.0
2018-06-25 12:20:00,53.96,54.03,53.94,54.03,58789.0,44.9875,45.0459,44.9709,45.0459,58789.0
2018-06-25 12:30:00,54.02,54.11,54.01,54.09,34771.0,45.0376,45.1126,45.0292,45.0959,34771.0
2018-06-25 12:40:00,54.1,54.14,54.09,54.1,42865.0,45.1043,45.1376,45.0959,45.1043,42865.0
2018-06-25 12:50:00,54.11,54.21,54.11,54.18,44565.0,45.1126,45.196,45.1126,45.1709,44565.0
2018-06-25 13:00:00,54.19,54.19,54.12,54.13,24561.0,45.1793,45.1793,45.1209,45.1293,24561.0
2018-06-25 13:10:00,54.13,54.14,54.05,54.09,50413.0,45.1293,45.1376,45.0626,45.0959,50413.0
2018-06-25 13:20:00,54.1,54.13,54.06,54.09,31895.0,45.1043,45.1293,45.0709,45.0959,31895.0
2018-06-25 13:30:00,54.09,54.16,54.08,54.14,29308.0,45.0959,45.1543,45.0876,45.1376,29308.0
2018-06-25 13:40:00,54.13,54.22,54.12,54.22,55971.0,45.1293,45.2043,45.1209,45.2043,55971.0
2018-06-25 13:50:00,54.21,54.21,54.1,54.15,40394.0,45.196,45.196,45.1043,45.1459,40394.0
2018-06-25 14:00:00,54.14,54.17,54.06,54.06,27886.0,45.1376,45.1626,45.0709,45.0709,27886.0
2018-06-25 14:10:00,54.06,54.07,54.0,54.01,45112.0,45.0709,45.0792,45.0209,45.0292,45112.0
2018-06-25 14:20:00,54.02,54.04,54.0,54.04,28167.0,45.0376,45.0542,45.0209,45.0542,28167.0
2018-06-25 14:30:00,54.03,54.03,53.92,53.92,44219.0,45.0459,45.0459,44.9542,44.9542,44219.0
2018-06-25 14:40:00,53.92,53.95,53.86,53.88,57074.0,44.9542,44.9792,44.9042,44.9208,57074.0
2018-06-25 14:50:00,53.88,53.91,53.82,53.9,53444.0,44.9208,44.9458,44.8708,44.9375,53444.0
2018-06-25 15:00:00,53.89,53.99,53.89,53.93,61626.0,44.9292,45.0125,44.9292,44.9625,61626.0
2018-06-25 15:10:00,53.93,53.99,53.87,53.97,63526.0,44.9625,45.0125,44.9125,44.9959,63526.0
2018-06-25 15:20:00,54.0,54.05,53.96,54.01,77101.0,45.0209,45.0626,44.9875,45.0292,77101.0
2018-06-25 15:30:00,54.01,54.33,53.98,54.29,137349.0,45.0292,45.296,45.0042,45.2627,137349.0
2018-06-25 15:40:00,54.29,54.39,54.21,54.27,137684.0,45.2627,45.346,45.196,45.246,137684.0
2018-06-25 15:50:00,54.26,54.35,54.18,54.21,472921.0,45.2376,45.3127,45.1709,45.196,472921.0
2018-06-26 09:30:00,54.17,54.3,53.77,53.8,110251.0,45.1626,45.271,44.8291,44.8541,110251.0
2018-06-26 09:40:00,53.8,53.82,53.2,53.24,165824.0,44.8541,44.8708,44.3539,44.3873,165824.0
2018-06-26 09:50:00,53.25,53.57,53.1,53.53,126840.0,44.3956,44.6624,44.2705,44.629,126840.0
2018-06-26 10:00:00,53.53,53.72,53.46,53.66,67898.0,44.629,44.7874,44.5707,44.7374,67898.0
2018-06-26 10:10:00,53.67,53.96,53.67,53.93,58223.0,44.7458,44.9875,44.7458,44.9625,58223.0
2018-06-26 10:20:00,53.94,53.97,53.86,53.86,51408.0,44.9709,44.9959,44.9042,44.9042,51408.0
2018-06-26 10:30:00,53.87,53.88,53.66,53.73,60797.0,44.9125,44.9208,44.7374,44.7958,60797.0
2018-06-26 10:40:00,53.73,53.78,53.64,53.72,39262.0,44.7958,44.8375,44.7207,44.7874,39262.0
2018-06-26 10:50:00,53.72,53.81,53.72,53.81,28453.0,44.7874,44.8625,44.7874,44.8625,28453.0
2018-06-26 11:00:00,53.8,53.85,53.74,53.76,64189.0,44.8541,44.8958,44.8041,44.8208,64189.0
2018-06-26 11:10:00,53.77,53.78,53.74,53.75,61901.0,44.8291,44.8375,44.8041,44.8124,61901.0
2018-06-26 11:20:00,53.75,53.77,53.72,53.75,32985.0,44.8124,44.8291,44.7874,44.8124,32985.0
2018-06-26 11:30:00,53.74,53.76,53.69,53.76,31206.0,44.8041,44.8208,44.7624,44.8208,31206.0
2018-06-26 11:40:00,53.76,53.8,53.69,53.71,41371.0,44.8208,44.8541,44.7624,44.7791,41371.0
2018-06-26 11:50:00,53.71,53.73,53.65,53.7,27674.0,44.7791,44.7958,44.7291,44.7708,27674.0
2018-06-26 12:00:00,53.7,53.77,53.69,53.73,39406.0,44.7708,44.8291,44.7624,44.7958,39406.0
2018-06-26 12:10:00,53.73,53.75,53.64,53.65,47004.0,44.7958,44.8124,44.7207,44.7291,47004.0
2018-06-26 12:20:00,53.65,53.74,53.64,53.66,32394.0,44.7291,44.8041,44.7207,44.7374,32394.0
2018-06-26 12:30:00,53.66,53.67,53.56,53.62,74059.0,44.7374,44.7458,44.654,44.7041,74059.0
2018-06-26 12:40:00,53.63,53.64,53.53,53.55,66724.0,44.7124,44.7207,44.629,44.6457,66724.0
2018-06-26 12:50:00,53.54,53.69,53.52,53.63,70932.0,44.6374,44.7624,44.6207,44.7124,70932.0
2018-06-26 13:00:00,53.63,53.63,53.56,53.6,79268.0,44.7124,44.7124,44.654,44.6874,79268.0
2018-06-26 13:10:00,53.6,53.71,53.59,53.65,44136.0,44.6874,44.7791,44.6791,44.7291,44136.0
2018-06-26 13:20:00,53.66,53.67,53.62,53.66,35822.0,44.7374,44.7458,44.7041,44.7374,35822.0
2018-06-26 13:30:00,53.67,53.73,53.65,53.73,32066.0,44.7458,44.7958,44.7291,44.7958,32066.0
2018-06-26 13:40:00,53.72,53.73,53.65,53.71,32580.0,44.7874,44.7958,44.7291,44.7791,32580.0
2018-06-26 13:50:00,53.72,53.74,53.69,53.71,32341.0,44.7874,44.8041,44.7624,44.7791,32341.0
2018-06-26 14:00:00,53.72,53.73,53.68,53.7,37843.0,44.7874,44.7958,44.7541,44.7708,37843.0
2018-06-26 14:10:00,53.7,53.75,53.69,53.74,109809.0,44.7708,44.8124,44.7624,44.8041,109809.0
2018-06-26 14:20:00,53.74,53.76,53.73,53.73,50296.0,44.8041,44.8208,44.7958,44.7958,50296.0
2018-06-26 14:30:00,53.73,53.76,53.7,53.75,80222.0,44.7958,44.8208,44.7708,44.8124,80222.0
2018-06-26 14:40:00,53.75,53.76,53.72,53.73,64845.0,44.8124,44.8208,44.7874,44.7958,64845.0
2018-06-26 14:50:00,53.74,53.75,53.7,53.72,54550.0,44.8041,44.8124,44.7708,44.7874,54550.0
2018-06-26 15:00:00,53.71,53.73,53.64,53.65,47773.0,44.7791,44.7958,44.7207,44.7291,47773.0
2018-06-26 15:10:00,53.64,53.7,53.62,53.7,34750.0,44.7207,44.7708,44.7041,44.7708,34750.0
2018-06-26 15:20:00,53.7,53.73,53.65,53.66,63084.0,44.7708,44.7958,44.7291,44.7374,63084.0
2018-06-26 15:30:00,53.66,53.76,53.65,53.71,83263.0,44.7374,44.8208,44.7291,44.7791,83263.0
2018-06-26 15:40:00,53.71,53.75,53.62,53.66,125398.0,44.7791,44.8124,44.7041,44.7374,125398.0
2018-06-26 15:50:00,53.65,53.72,53.6,53.64,367283.0,44.7291,44.7874,44.6874,44.7207,367283.0
2018-06-27 09:30:00,53.52,53.52,53.12,53.19,121526.0,44.6207,44.6207,44.2872,44.3456,121526.0
2018-06-27 09:40:00,53.19,53.22,52.9,53.13,193774.0,44.3456,44.3706,44.1038,44.2955,193774.0
2018-06-27 09:50:00,53.13,53.71,53.13,53.71,69220.0,44.2955,44.7791,44.2955,44.7791,69220.0
2018-06-27 10:00:00,53.72,53.79,53.59,53.78,74752.0,44.7874,44.8458,44.6791,44.8375,74752.0
2018-06-27 10:10:00,53.78,53.8,53.69,53.7,77466.0,44.8375,44.8541,44.7624,44.7708,77466.0
2018-06-27 10:20:00,53.71,53.76,53.65,53.65,50431.0,44.7791,44.8208,44.7291,44.7291,50431.0
2018-06-27 10:30:00,53.65,53.71,53.63,53.71,44590.0,44.7291,44.7791,44.7124,44.7791,44590.0
2018-06-27 10:40:00,53.71,53.85,53.65,53.83,114103.0,44.7791,44.8958,44.7291,44.8791,114103.0
2018-06-27 10:50:00,53.83,53.84,53.79,53.82,39918.0,44.8791,44.8875,44.8458,44.8708,39918.0
2018-06-27 11:00:00,53.82,53.83,53.68,53.72,87273.0,44.8708,44.8791,44.7541,44.7874,87273.0
2018-06-27 11:10:00,53.72,53.77,53.7,53.76,50855.0,44.7874,44.8291,44.7708,44.8208,50855.0
2018-06-27 11:20:00,53.76,53.76,53.61,53.64,51966.0,44.8208,44.8208,44.6957,44.7207,51966.0
2018-06-27 11:30:00,53.64,53.72,53.59,53.7,45769.0,44.7207,44.7874,44.6791,44.7708,45769.0
2018-06-27 11:40:00,53.7,53.76,53.69,53.73,38744.0,44.7708,44.8208,44.7624,44.7958,38744.0
2018-06-27 11:50:00,53.72,53.74,53.67,53.7,28095.0,44.7874,44.8041,44.7458,44.7708,28095.0
2018-06-27 12:00:00,53.7,53.75,53.68,53.75,42278.0,44.7708,44.8124,44.7541,44.8124,42278.0
2018-06-27 12:10:00,53.75,53.76,53.72,53.76,53287.0,44.8124,44.8208,44.7874,44.8208,53287.0
2018-06-27 12:20:00,53.75,53.77,53.68,53.69,43224.0,44.8124,44.8291,44.7541,44.7624,43224.0
2018-06-27 12:30:00,53.69,53.7,53.64,53.64,34693.0,44.7624,44.7708,44.7207,44.7207,34693.0
2018-06-27 12:40:00,53.64,53.64,53.58,53.62,37028.0,44.7207,44.7207,44.6707,44.7041,37028.0
2018-06-27 12:50:00,53.62,53.65,53.55,53.56,38188.0,44.7041,44.7291,44.6457,44.654,38188.0
2018-06-27 13:00:00,53.55,53.6,53.47,53.49,55300.0,44.6457,44.6874,44.579,44.5957,55300.0
2018-06-27 13:10:00,53.49,53.57,53.41,53.44,69601.0,44.5957,44.6624,44.529,44.554,69601.0
2018-06-27 13:20:00,53.44,53.5,53.44,53.47,52976.0,44.554,44.604,44.554,44.579,52976.0
2018-06-27 13:30:00,53.47,53.51,53.42,53.45,90036.0,44.579,44.6124,44.5373,44.5623,90036.0
2018-06-27 13:40:00,53.45,53.49,53.39,53.4,75826.0,44.5623,44.5957,44.5123,44.5206,75826.0
2018-06-27 13:50:00,53.4,53.4,53.32,53.35,43432.0,44.5206,44.5206,44.4539,44.479,43432.0
2018-06-27 14:00:00,53.35,53.41,53.32,53.34,47851.0,44.479,44.529,44.4539,44.4706,47851.0
2018-06-27 14:10:00,53.33,53.36,53.28,53.32,57201.0,44.4623,44.4873,44.4206,44.4539,57201.0
2018-06-27 14:20:00,53.32,53.34,53.24,53.24,49704.0,44.4539,44.4706,44.3873,44.3873,49704.0
2018-06-27 14:30:00,53.25,53.36,53.21,53.3,48926.0,44.3956,44.4873,44.3622,44.4373,48926.0
2018-06-27 14:40:00,53.3,53.35,53.27,53.28,52590.0,44.4373,44.479,44.4123,44.4206,52590.0
2018-06-27 14:50:00,53.28,53.29,53.09,53.12,117592.0,44.4206,44.4289,44.2622,44.2872,117592.0
2018-06-27 15:00:00,53.13,53.17,53.08,53.09,105858.0,44.2955,44.3289,44.2539,44.2622,105858.0
2018-06-27 15:10:00,53.09,53.1,52.95,53.09,137012.0,44.2622,44.2705,44.1455,44.2622,137012.0
2018-06-27 15:20:00,53.09,53.16,53.05,53.14,143088.0,44.2622,44.3206,44.2288,44.3039,143088.0
2018-06-27 15:30:00,53.14,53.16,53.02,53.03,122234.0,44.3039,44.3206,44.2038,44.2122,122234.0
2018-06-27 15:40:00,53.04,53.14,52.96,52.98,141713.0,44.2205,44.3039,44.1538,44.1705,141713.0
2018-06-27 15:50:00,52.97,53.01,52.88,52.89,621009.0,44.1621,44.1955,44.0871,44.0954,621009.0
2018-06-28 09:30:00,52.71,53.08,52.71,53.0,422153.0,43.9454,44.2539,43.9454,44.1872,422153.0
2018-06-28 09:40:00,53.0,53.09,52.65,52.65,170825.0,44.1872,44.2622,43.8954,43.8954,170825.0
2018-06-28 09:50:00,52.64,52.69,52.49,52.6,469796.0,43.887,43.9287,43.762,43.8537,469796.0
2018-06-28 10:00:00,52.61,52.63,52.38,52.42,199965.0,43.862,43.8787,43.6703,43.7036,199965.0
2018-06-28 10:10:00,52.41,52.41,52.25,52.35,181959.0,43.6953,43.6953,43.5619,43.6452,181959.0
2018-06-28 10:20:00,52.34,52.59,52.34,52.53,139057.0,43.6369,43.8453,43.6369,43.7953,139057.0
2018-06-28 10:30:00,52.54,52.55,52.38,52.44,359184.0,43.8036,43.812,43.6703,43.7203,359184.0
2018-06-28 10:40:00,52.44,52.69,52.42,52.68,135961.0,43.7203,43.9287,43.7036,43.9204,135961.0
2018-06-28 10:50:00,52.69,52.94,52.68,52.88,126739.0,43.9287,44.1371,43.9204,44.0871,126739.0
2018-06-28 11:00:00,52.89,52.96,52.77,52.88,68924.0,44.0954,44.1538,43.9954,44.0871,68924.0
2018-06-28 11:10:00,52.89,52.9,52.81,52.88,56687.0,44.0954,44.1038,44.0288,44.0871,56687.0
2018-06-28 11:20:00,52.88,53.05,52.83,53.0,103051.0,44.0871,44.2288,44.0454,44.1872,103051.0
2018-06-28 11:30:00,53.01,53.07,52.99,53.03,59550.0,44.1955,44.2455,44.1788,44.2122,59550.0
2018-06-28 11:40:00,53.02,53.05,52.92,52.92,182593.0,44.2038,44.2288,44.1205,44.1205,182593.0
2018-06-28 11:50:00,52.93,53.05,52.93,53.05,140377.0,44.1288,44.2288,44.1288,44.2288,140377.0
2018-06-28 12:00:00,53.06,53.11,53.01,53.02,105568.0,44.2372,44.2789,44.1955,44.2038,105568.0
2018-06-28 12:10:00,53.02,53.05,52.96,53.05,94425.0,44.2038,44.2288,44.1538,44.2288,94425.0
2018-06-28 12:20:00,53.05,53.07,52.98,53.02,52835.0,44.2288,44.2455,44.1705,44.2038,52835.0
2018-06-28 12:30:00,53.01,53.09,53.0,53.06,40788.0,44.1955,44.2622,44.1872,44.2372,40788.0
2018-06-28 12:40:00,53.06,53.08,52.98,53.08,108333.0,44.2372,44.2539,44.1705,44.2539,108333.0
2018-06-28 12:50:00,53.08,53.16,53.05,53.15,84537.0,44.2539,44.3206,44.2288,44.3122,84537.0
2018-06-28 13:00:00,53.14,53.19,53.13,53.15,43444.0,44.3039,44.3456,44.2955,44.3122,43444.0
2018-06-28 13:10:00,53.16,53.23,53.11,53.2,45347.0,44.3206,44.3789,44.2789,44.3539,45347.0
2018-06-28 13:20:00,53.2,53.25,53.18,53.21,41753.0,44.3539,44.3956,44.3372,44.3622,41753.0
2018-06-28 13:30:00,53.2,53.28,53.19,53.26,49439.0,44.3539,44.4206,44.3456,44.4039,49439.0
2018-06-28 13:40:00,53.25,53.32,53.24,53.28,54179.0,44.3956,44.4539,44.3873,44.4206,54179.0
2018-06-28 13:50:00,53.28,53.32,53.27,53.3,46035.0,44.4206,44.4539,44.4123,44.4373,46035.0
2018-06-28 14:00:00,53.3,53.35,53.28,53.33,67658.0,44.4373,44.479,44.4206,44.4623,67658.0
2018-06-28 14:10:00,53.33,53.33,53.21,53.25,49929.0,44.4623,44.4623,44.3622,44.3956,49929.0
2018-06-28 14:20:00,53.25,53.3,53.25,53.3,70010.0,44.3956,44.4373,44.3956,44.4373,70010.0
2018-06-28 14:30:00,53.29,53.3,53.21,53.22,70673.0,44.4289,44.4373,44.3622,44.3706,70673.0
2018-06-28 14:40:00,53.22,53.23,53.14,53.18,63528.0,44.3706,44.3789,44.3039,44.3372,63528.0
2018-06-28 14:50:00,53.18,53.28,53.17,53.28,50331.0,44.3372,44.4206,44.3289,44.4206,50331.0
2018-06-28 15:00:00,53.28,53.31,53.27,53.29,71257.0,44.4206,44.4456,44.4123,44.4289,71257.0
2018-06-28 15:10:00,53.29,53.37,53.28,53.37,73251.0,44.4289,44.4956,44.4206,44.4956,73251.0
2018-06-28 15:20:00,53.37,53.41,53.3,53.3,152665.0,44.4956,44.529,44.4373,44.4373,152665.0
2018-06-28 15:30:00,53.3,53.3,53.23,53.23,169096.0,44.4373,44.4373,44.3789,44.3789,169096.0
2018-06-28 15:40:00,53.24,53.29,53.21,53.27,192083.0,44.3873,44.4289,44.3622,44.4123,192083.0
2018-06-28 15:50:00,53.26,53.28,53.18,53.23,363087.0,44.4039,44.4206,44.3372,44.3789,363087.0
2018-06-29 09:30:00,53.42,53.6,53.33,53.37,96881.0,44.5373,44.6874,44.4623,44.4956,96881.0
2018-06-29 09:40:00,53.37,53.45,53.32,53.38,57535.0,44.4956,44.5623,44.4539,44.504,57535.0
2018-06-29 09:50:00,53.4,53.53,53.35,53.37,97589.0,44.5206,44.629,44.479,44.4956,97589.0
2018-06-29 10:00:00,53.38,53.66,53.37,53.59,72236.0,44.504,44.7374,44.4956,44.6791,72236.0
2018-06-29 10:10:00,53.58,53.6,53.48,53.52,70054.0,44.6707,44.6874,44.5873,44.6207,70054.0
2018-06-29 10:20:00,53.52,53.57,53.49,53.53,26321.0,44.6207,44.6624,44.5957,44.629,26321.0
2018-06-29 10:30:00,53.53,53.56,53.5,53.53,29109.0,44.629,44.654,44.604,44.629,29109.0
2018-06-29 10:40:00,53.55,53.73,53.54,53.7,44924.0,44.6457,44.7958,44.6374,44.7708,44924.0
2018-06-29 10:50:00,53.7,53.77,53.67,53.73,35756.0,44.7708,44.8291,44.7458,44.7958,35756.0
2018-06-29 11:00:00,53.73,53.85,53.73,53.84,54895.0,44.7958,44.8958,44.7958,44.8875,54895.0
2018-06-29 11:10:00,53.85,53.88,53.77,53.8,46683.0,44.8958,44.9208,44.8291,44.8541,46683.0
2018-06-29 11:20:00,53.8,53.82,53.77,53.82,29385.0,44.8541,44.8708,44.8291,44.8708,29385.0
2018-06-29 11:30:00,53.82,53.83,53.77,53.78,42453.0,44.8708,44.8791,44.8291,44.8375,42453.0
2018-06-29 11:40:00,53.78,53.81,53.77,53.79,39488.0,44.8375,44.8625,44.8291,44.8458,39488.0
2018-06-29 11:50:00,53.79,53.8,53.65,53.68,59739.0,44.8458,44.8541,44.7291,44.7541,59739.0
2018-06-29 12:00:00,53.66,53.79,53.66,53.79,70445.0,44.7374,44.8458,44.7374,44.8458,70445.0
2018-06-29 12:10:00,53.79,53.79,53.72,53.78,38665.0,44.8458,44.8458,44.7874,44.8375,38665.0
2018-06-29 12:20:00,53.77,53.83,53.77,53.83,35006.0,44.8291,44.8791,44.8291,44.8791,35006.0
2018-06-29 12:30:00,53.82,53.82,53.71,53.71,23315.0,44.8708,44.8708,44.7791,44.7791,23315.0
2018-06-29 12:40:00,53.71,53.73,53.67,53.67,24147.0,44.7791,44.7958,44.7458,44.7458,24147.0
2018-06-29 12:50:00,53.67,53.67,53.59,53.67,34995.0,44.7458,44.7458,44.6791,44.7458,34995.0
2018-06-29 13:00:00,53.68,53.83,53.67,53.79,32161.0,44.7541,44.8791,44.7458,44.8458,32161.0
2018-06-29 13:10:00,53.8,53.83,53.79,53.82,23174.0,44.8541,44.8791,44.8458,44.8708,23174.0
2018-06-29 13:20:00,53.81,53.81,53.73,53.75,18784.0,44.8625,44.8625,44.7958,44.8124,18784.0
2018-06-29 13:30:00,53.75,53.75,53.66,53.68,24960.0,44.8124,44.8124,44.7374,44.7541,24960.0
2018-06-29 13:40:00,53.67,53.78,53.66,53.78,74288.0,44.7458,44.8375,44.7374,44.8375,74288.0
2018-06-29 13:50:00,53.77,53.78,53.68,53.69,23219.0,44.8291,44.8375,44.7541,44.7624,23219.0
2018-06-29 14:00:00,53.68,53.76,53.63,53.74,49621.0,44.7541,44.8208,44.7124,44.8041,49621.0
2018-06-29 14:10:00,53.73,53.76,53.66,53.66,74364.0,44.7958,44.8208,44.7374,44.7374,74364.0
2018-06-29 14:20:00,53.66,53.7,53.65,53.67,32989.0,44.7374,44.7708,44.7291,44.7458,32989.0
2018-06-29 14:30:00,53.66,53.66,53.52,53.54,57982.0,44.7374,44.7374,44.6207,44.6374,57982.0
2018-06-29 14:40:00,53.54,53.59,53.48,53.48,71511.0,44.6374,44.6791,44.5873,44.5873,71511.0
2018-06-29 14:50:00,53.49,53.53,53.47,53.52,47664.0,44.5957,44.629,44.579,44.6207,47664.0
2018-06-29 15:00:00,53.53,53.57,53.48,53.5,69642.0,44.629,44.6624,44.5873,44.604,69642.0
2018-06-29 15:10:00,53.49,53.49,53.4,53.4,62483.0,44.5957,44.5957,44.5206,44.5206,62483.0
2018-06-29 15:20:00,53.4,53.45,53.36,53.42,77967.0,44.5206,44.5623,44.4873,44.5373,77967.0
2018-06-29 15:30:00,53.41,53.43,53.33,53.34,124086.0,44.529,44.5457,44.4623,44.4706,124086.0
2018-06-29 15:40:00,53.34,53.4,53.25,53.26,182138.0,44.4706,44.5206,44.3956,44.4039,182138.0
2018-06-29 15:50:00,53.25,53.29,52.98,53.02,1055112.0,44.3956,44.4289,44.1705,44.2038,1055112.0
2018-07-02 09:30:00,52.84,53.19,52.69,53.13,186254.0,44.0538,44.3456,43.9287,44.2955,186254.0
2018-07-02 09:40:00,53.13,53.16,52.91,53.02,210716.0,44.2955,44.3206,44.1121,44.2038,210716.0
2018-07-02 09:50:00,53.01,53.06,52.83,53.01,93657.0,44.1955,44.2372,44.0454,44.1955,93657.0
2018-07-02 10:00:00,53.01,53.14,52.99,53.01,77392.0,44.1955,44.3039,44.1788,44.1955,77392.0
2018-07-02 10:10:00,53.01,53.01,52.85,52.92,179507.0,44.1955,44.1955,44.0621,44.1205,179507.0
2018-07-02 10:20:00,52.91,52.95,52.86,52.92,60299.0,44.1121,44.1455,44.0704,44.1205,60299.0
2018-07-02 10:30:00,52.93,52.93,52.83,52.91,55336.0,44.1288,44.1288,44.0454,44.1121,55336.0
2018-07-02 10:40:00,52.9,52.95,52.86,52.93,95582.0,44.1038,44.1455,44.0704,44.1288,95582.0
2018-07-02 10:50:00,52.93,53.06,52.91,53.04,228646.0,44.1288,44.2372,44.1121,44.2205,228646.0
2018-07-02 11:00:00,53.05,53.21,53.02,53.09,168478.0,44.2288,44.3622,44.2038,44.2622,168478.0
2018-07-02 11:10:00,53.09,53.1,52.98,53.02,40689.0,44.2622,44.2705,44.1705,44.2038,40689.0
2018-07-02 11:20:00,53.02,53.11,53.01,53.05,58777.0,44.2038,44.2789,44.1955,44.2288,58777.0
2018-07-02 11:30:00,53.05,53.05,52.98,53.03,74649.0,44.2288,44.2288,44.1705,44.2122,74649.0
2018-07-02 11:40:00,53.03,53.04,52.93,52.98,62501.0,44.2122,44.2205,44.1288,44.1705,62501.0
2018-07-02 11:50:00,52.98,53.01,52.98,52.99,211617.0,44.1705,44.1955,44.1705,44.1788,211617.0
2018-07-02 12:00:00,52.99,53.02,52.87,52.9,92076.0,44.1788,44.2038,44.0788,44.1038,92076.0
2018-07-02 12:10:00,52.91,52.98,52.9,52.96,56520.0,44.1121,44.1705,44.1038,44.1538,56520.0
2018-07-02 12:20:00,52.96,52.98,52.9,52.91,52584.0,44.1538,44.1705,44.1038,44.1121,52584.0
2018-07-02 12:30:00,52.91,53.04,52.9,53.0,208289.0,44.1121,44.2205,44.1038,44.1872,208289.0
2018-07-02 12:40:00,52.99,53.14,52.98,53.09,69570.0,44.1788,44.3039,44.1705,44.2622,69570.0
2018-07-02 12:50:00,53.08,53.1,53.01,53.02,47304.0,44.2539,44.2705,44.1955,44.2038,47304.0
2018-07-02 13:00:00,53.02,53.03,52.91,52.95,185562.0,44.2038,44.2122,44.1121,44.1455,185562.0
2018-07-02 13:10:00,52.95,52.95,52.87,52.91,44526.0,44.1455,44.1455,44.0788,44.1121,44526.0
2018-07-02 13:20:00,52.9,52.92,52.87,52.89,36477.0,44.1038,44.1205,44.0788,44.0954,36477.0
2018-07-02 13:30:00,52.88,52.96,52.88,52.96,70463.0,44.0871,44.1538,44.0871,44.1538,70463.0
2018-07-02 13:40:00,52.95,53.05,52.94,53.0,57845.0,44.1455,44.2288,44.1371,44.1872,57845.0
2018-07-02 13:50:00,52.99,53.01,52.97,52.97,28617.0,44.1788,44.1955,44.1621,44.1621,28617.0
2018-07-02 14:00:00,52.98,53.09,52.93,53.08,105771.0,44.1705,44.2622,44.1288,44.2539,105771.0
2018-07-02 14:10:00,53.09,53.2,53.09,53.2,43568.0,44.2622,44.3539,44.2622,44.3539,43568.0
2018-07-02 14:20:00,53.2,53.2,53.07,53.12,66197.0,44.3539,44.3539,44.2455,44.2872,66197.0
2018-07-02 14:30:00,53.13,53.15,52.99,53.0,36311.0,44.2955,44.3122,44.1788,44.1872,36311.0
2018-07-02 14:40:00,52.99,53.01,52.95,53.0,54696.0,44.1788,44.1955,44.1455,44.1872,54696.0
2018-07-02 14:50:00,52.99,53.05,52.98,53.02,171507.0,44.1788,44.2288,44.1705,44.2038,171507.0
2018-07-02 15:00:00,53.02,53.03,53.0,53.01,36564.0,44.2038,44.2122,44.1872,44.1955,36564.0
2018-07-02 15:10:00,53.01,53.11,53.0,53.11,53014.0,44.1955,44.2789,44.1872,44.2789,53014.0
2018-07-02 15:20:00,53.11,53.14,53.08,53.14,98160.0,44.2789,44.3039,44.2539,44.3039,98160.0
2018-07-02 15:30:00,53.14,53.28,53.05,53.26,153142.0,44.3039,44.4206,44.2288,44.4039,153142.0
2018-07-02 15:40:00,53.25,53.27,53.18,53.26,167700.0,44.3956,44.4123,44.3372,44.4039,167700.0
2018-07-02 15:50:00,53.26,53.37,53.25,53.34,387539.0,44.4039,44.4956,44.3956,44.4706,387539.0
2018-07-03 09:30:00,53.44,53.67,53.31,53.62,87317.0,44.554,44.7458,44.4456,44.7041,87317.0
2018-07-03 09:40:00,53.62,53.8,53.62,53.71,68116.0,44.7041,44.8541,44.7041,44.7791,68116.0
2018-07-03 09:50:00,53.71,53.76,53.63,53.7,70360.0,44.7791,44.8208,44.7124,44.7708,70360.0
2018-07-03 10:00:00,53.7,53.99,53.67,53.93,109128.0,44.7708,45.0125,44.7458,44.9625,109128.0
2018-07-03 10:10:00,53.93,54.0,53.82,53.93,75533.0,44.9625,45.0209,44.8708,44.9625,75533.0
2018-07-03 10:20:00,53.94,53.97,53.86,53.89,75289.0,44.9709,44.9959,44.9042,44.9292,75289.0
2018-07-03 10:30:00,53.9,53.91,53.86,53.91,43555.0,44.9375,44.9458,44.9042,44.9458,43555.0
2018-07-03 10:40:00,53.9,54.03,53.9,53.99,85479.0,44.9375,45.0459,44.9375,45.0125,85479.0
2018-07-03 10:50:00,53.99,54.05,53.96,54.05,51761.0,45.0125,45.0626,44.9875,45.0626,51761.0
2018-07-03 11:00:00,54.05,54.07,53.98,53.98,46570.0,45.0626,45.0792,45.0042,45.0042,46570.0
2018-07-03 11:10:00,53.98,53.99,53.92,53.92,47086.0,45.0042,45.0125,44.9542,44.9542,47086.0
2018-07-03 11:20:00,53.93,53.96,53.91,53.95,33152.0,44.9625,44.9875,44.9458,44.9792,33152.0
2018-07-03 11:30:00,53.96,54.09,53.96,54.03,41684.0,44.9875,45.0959,44.9875,45.0459,41684.0
2018-07-03 11:40:00,54.03,54.07,54.0,54.06,38033.0,45.0459,45.0792,45.0209,45.0709,38033.0
2018-07-03 11:50:00,54.05,54.06,53.97,54.0,30882.0,45.0626,45.0709,44.9959,45.0209,30882.0
2018-07-03 12:00:00,54.0,54.01,53.95,53.98,39669.0,45.0209,45.0292,44.9792,45.0042,39669.0
2018-07-03 12:10:00,53.99,54.0,53.92,53.99,76108.0,45.0125,45.0209,44.9542,45.0125,76108.0
2018-07-03 12:20:00,53.99,53.99,53.9,53.9,29446.0,45.0125,45.0125,44.9375,44.9375,29446.0
2018-07-03 12:30:00,53.89,53.89,53.75,53.75,48744.0,44.9292,44.9292,44.8124,44.8124,48744.0
2018-07-03 12:40:00,53.76,53.84,53.75,53.79,127002.0,44.8208,44.8875,44.8124,44.8458,127002.0
2018-07-03 12:50:00,53.79,53.79,53.59,53.7,278242.0,44.8458,44.8458,44.6791,44.7708,278242.0
2018-07-05 09:30:00,53.99,54.06,53.7,53.73,66202.0,45.0125,45.0709,44.7708,44.7958,66202.0
2018-07-05 09:40:00,53.72,53.78,53.65,53.73,83804.0,44.7874,44.8375,44.7291,44.7958,83804.0
2018-07-05 09:50:00,53.73,53.93,53.71,53.85,50489.0,44.7958,44.9625,44.7791,44.8958,50489.0
2018-07-05 10:00:00,53.86,54.12,53.85,54.1,80927.0,44.9042,45.1209,44.8958,45.1043,80927.0
2018-07-05 10:10:00,54.1,54.1,53.93,53.99,46708.0,45.1043,45.1043,44.9625,45.0125,46708.0
2018-07-05 10:20:00,54.0,54.12,53.93,54.08,57345.0,45.0209,45.1209,44.9625,45.0876,57345.0
2018-07-05 10:30:00,54.09,54.11,54.03,54.08,53009.0,45.0959,45.1126,45.0459,45.0876,53009.0
2018-07-05 10:40:00,54.08,54.08,53.94,53.95,42439.0,45.0876,45.0876,44.9709,44.9792,42439.0
2018-07-05 10:50:00,53.94,53.94,53.79,53.8,38682.0,44.9709,44.9709,44.8458,44.8541,38682.0
2018-07-05 11:00:00,53.8,53.85,53.75,53.76,41797.0,44.8541,44.8958,44.8124,44.8208,41797.0
2018-07-05 11:10:00,53.75,53.8,53.65,53.65,53080.0,44.8124,44.8541,44.7291,44.7291,53080.0
2018-07-05 11:20:00,53.66,53.69,53.56,53.6,63915.0,44.7374,44.7624,44.654,44.6874,63915.0
2018-07-05 11:30:00,53.6,53.61,53.52,53.55,60503.0,44.6874,44.6957,44.6207,44.6457,60503.0
2018-07-05 11:40:00,53.55,53.64,53.54,53.63,34130.0,44.6457,44.7207,44.6374,44.7124,34130.0
2018-07-05 11:50:00,53.64,53.76,53.6,53.76,45609.0,44.7207,44.8208,44.6874,44.8208,45609.0
2018-07-05 12:00:00,53.75,53.88,53.75,53.85,21129.0,44.8124,44.9208,44.8124,44.8958,21129.0
2018-07-05 12:10:00,53.85,53.85,53.79,53.79,14080.0,44.8958,44.8958,44.8458,44.8458,14080.0
2018-07-05 12:20:00,53.79,53.81,53.75,53.76,16272.0,44.8458,44.8625,44.8124,44.8208,16272.0
2018-07-05 12:30:00,53.76,53.77,53.73,53.77,35033.0,44.8208,44.8291,44.7958,44.8291,35033.0
2018-07-05 12:40:00,53.76,53.82,53.75,53.8,24288.0,44.8208,44.8708,44.8124,44.8541,24288.0
2018-07-05 12:50:00,53.81,53.84,53.77,53.83,20161.0,44.8625,44.8875,44.8291,44.8791,20161.0
2018-07-05 13:00:00,53.84,53.89,53.83,53.87,16609.0,44.8875,44.9292,44.8791,44.9125,16609.0
2018-07-05 13:10:00,53.86,53.88,53.85,53.87,19404.0,44.9042,44.9208,44.8958,44.9125,19404.0
2018-07-05 13:20:00,53.87,53.87,53.82,53.84,19446.0,44.9125,44.9125,44.8708,44.8875,19446.0
2018-07-05 13:30:00,53.85,53.85,53.78,53.78,23437.0,44.8958,44.8958,44.8375,44.8375,23437.0
2018-07-05 13:40:00,53.78,53.8,53.75,53.78,22153.0,44.8375,44.8541,44.8124,44.8375,22153.0
2018-07-05 13:50:00,53.78,53.79,53.75,53.79,14114.0,44.8375,44.8458,44.8124,44.8458,14114.0
2018-07-05 14:00:00,53.79,53.87,53.72,53.73,43565.0,44.8458,44.9125,44.7874,44.7958,43565.0
2018-07-05 14:10:00,53.73,53.74,53.66,53.72,32301.0,44.7958,44.8041,44.7374,44.7874,32301.0
2018-07-05 14:20:00,53.73,53.74,53.66,53.73,22567.0,44.7958,44.8041,44.7374,44.7958,22567.0
2018-07-05 14:30:00,53.73,53.8,53.73,53.76,34060.0,44.7958,44.8541,44.7958,44.8208,34060.0
2018-07-05 14:40:00,53.76,53.8,53.73,53.78,25929.0,44.8208,44.8541,44.7958,44.8375,25929.0
2018-07-05 14:50:00,53.79,53.82,53.75,53.75,22384.0,44.8458,44.8708,44.8124,44.8124,22384.0
2018-07-05 15:00:00,53.76,53.84,53.74,53.83,43388.0,44.8208,44.8875,44.8041,44.8791,43388.0
2018-07-05 15:10:00,53.82,53.86,53.8,53.86,52704.0,44.8708,44.9042,44.8541,44.9042,52704.0
2018-07-05 15:20:00,53.85,53.86,53.78,53.8,53254.0,44.8958,44.9042,44.8375,44.8541,53254.0
2018-07-05 15:30:00,53.8,53.85,53.75,53.85,54426.0,44.8541,44.8958,44.8124,44.8958,54426.0
2018-07-05 15:40:00,53.84,53.92,53.84,53.91,125992.0,44.8875,44.9542,44.8875,44.9458,125992.0
2018-07-05 15:50:00,53.9,53.98,53.88,53.95,260343.0,44.9375,45.0042,44.9208,44.9792,260343.0
2018-07-06 09:30:00,53.82,53.99,53.58,53.99,48385.0,44.8708,45.0125,44.6707,45.0125,48385.0
2018-07-06 09:40:00,53.97,54.08,53.95,54.02,38184.0,44.9959,45.0876,44.9792,45.0376,38184.0
2018-07-06 09:50:00,54.02,54.08,53.9,54.08,48140.0,45.0376,45.0876,44.9375,45.0876,48140.0
2018-07-06 10:00:00,54.08,54.08,53.97,54.07,32215.0,45.0876,45.0876,44.9959,45.0792,32215.0
2018-07-06 10:10:00,54.09,54.11,54.01,54.09,35683.0,45.0959,45.1126,45.0292,45.0959,35683.0
2018-07-06 10:20:00,54.09,54.23,54.09,54.19,32998.0,45.0959,45.2126,45.0959,45.1793,32998.0
2018-07-06 10:30:00,54.19,54.24,54.18,54.21,29283.0,45.1793,45.221,45.1709,45.196,29283.0
2018-07-06 10:40:00,54.21,54.29,54.21,54.25,30576.0,45.196,45.2627,45.196,45.2293,30576.0
2018-07-06 10:50:00,54.25,54.33,54.23,54.27,30208.0,45.2293,45.296,45.2126,45.246,30208.0
2018-07-06 11:00:00,54.27,54.36,54.24,54.34,25473.0,45.246,45.321,45.221,45.3043,25473.0
2018-07-06 11:10:00,54.35,54.47,54.3,54.44,34118.0,45.3127,45.4127,45.271,45.3877,34118.0
2018-07-06 11:20:00,54.44,54.5,54.42,54.49,45360.0,45.3877,45.4377,45.371,45.4294,45360.0
2018-07-06 11:30:00,54.49,54.55,54.47,54.54,37549.0,45.4294,45.4794,45.4127,45.4711,37549.0
2018-07-06 11:40:00,54.54,54.58,54.51,54.56,33658.0,45.4711,45.5044,45.4461,45.4878,33658.0
2018-07-06 11:50:00,54.56,54.56,54.46,54.47,23779.0,45.4878,45.4878,45.4044,45.4127,23779.0
2018-07-06 12:00:00,54.48,54.64,54.47,54.64,29631.0,45.4211,45.5545,45.4127,45.5545,29631.0
2018-07-06 12:10:00,54.65,54.65,54.59,54.6,18110.0,45.5628,45.5628,45.5128,45.5211,18110.0
2018-07-06 12:20:00,54.61,54.64,54.58,54.63,36446.0,45.5294,45.5545,45.5044,45.5461,36446.0
2018-07-06 12:30:00,54.62,54.62,54.5,54.5,31962.0,45.5378,45.5378,45.4377,45.4377,31962.0
2018-07-06 12:40:00,54.49,54.52,54.42,54.42,45413.0,45.4294,45.4544,45.371,45.371,45413.0
2018-07-06 12:50:00,54.42,54.45,54.39,54.44,24224.0,45.371,45.3961,45.346,45.3877,24224.0
2018-07-06 13:00:00,54.45,54.53,54.44,54.53,20487.0,45.3961,45.4628,45.3877,45.4628,20487.0
2018-07-06 13:10:00,54.52,54.57,54.52,54.55,22899.0,45.4544,45.4961,45.4544,45.4794,22899.0
2018-07-06 13:20:00,54.55,54.56,54.52,54.54,9096.0,45.4794,45.4878,45.4544,45.4711,9096.0
2018-07-06 13:30:00,54.54,54.57,54.54,54.55,24486.0,45.4711,45.4961,45.4711,45.4794,24486.0
2018-07-06 13:40:00,54.55,54.55,54.48,54.52,19541.0,45.4794,45.4794,45.4211,45.4544,19541.0
2018-07-06 13:50:00,54.52,54.55,54.49,54.5,28727.0,45.4544,45.4794,45.4294,45.4377,28727.0
2018-07-06 14:00:00,54.51,54.51,54.41,54.41,37866.0,45.4461,45.4461,45.3627,45.3627,37866.0
2018-07-06 14:10:00,54.42,54.43,54.36,54.37,34814.0,45.371,45.3794,45.321,45.3294,34814.0
2018-07-06 14:20:00,54.38,54.39,54.35,54.37,12291.0,45.3377,45.346,45.3127,45.3294,12291.0
2018-07-06 14:30:00,54.37,54.38,54.33,54.35,25422.0,45.3294,45.3377,45.296,45.3127,25422.0
2018-07-06 14:40:00,54.36,54.42,54.34,54.42,16840.0,45.321,45.371,45.3043,45.371,16840.0
2018-07-06 14:50:00,54.42,54.5,54.42,54.47,36872.0,45.371,45.4377,45.371,45.4127,36872.0
2018-07-06 15:00:00,54.48,54.52,54.45,54.46,26917.0,45.4211,45.4544,45.3961,45.4044,26917.0
2018-07-06 15:10:00,54.47,54.47,54.39,54.4,23249.0,45.4127,45.4127,45.346,45.3544,23249.0
2018-07-06 15:20:00,54.4,54.5,54.39,54.5,37956.0,45.3544,45.4377,45.346,45.4377,37956.0
2018-07-06 15:30:00,54.5,54.51,54.45,54.49,85858.0,45.4377,45.4461,45.3961,45.4294,85858.0
2018-07-06 15:40:00,54.49,54.5,54.32,54.36,126854.0,45.4294,45.4377,45.2877,45.321,126854.0
2018-07-06 15:50:00,54.35,54.43,54.35,54.37,274159.0,45.3127,45.3794,45.3127,45.3294,274159.0
2018-07-09 09:30:00,54.67,54.95,54.53,54.88,126474.0,45.5795,45.8129,45.4628,45.7546,126474.0
2018-07-09 09:40:00,54.88,55.03,54.85,54.96,107043.0,45.7546,45.8796,45.7295,45.8213,107043.0
2018-07-09 09:50:00,54.97,55.05,54.91,55.04,201752.0,45.8296,45.8963,45.7796,45.8879,201752.0
2018-07-09 10:00:00,55.04,55.09,54.98,54.99,138791.0,45.8879,45.9296,45.8379,45.8463,138791.0
2018-07-09 10:10:00,54.99,55.07,54.97,54.98,47527.0,45.8463,45.913,45.8296,45.8379,47527.0
2018-07-09 10:20:00,54.97,55.04,54.93,55.02,71158.0,45.8296,45.8879,45.7962,45.8713,71158.0
2018-07-09 10:30:00,55.02,55.14,55.01,55.08,69187.0,45.8713,45.9713,45.8629,45.9213,69187.0
2018-07-09 10:40:00,55.08,55.2,55.07,55.2,74194.0,45.9213,46.0213,45.913,46.0213,74194.0
2018-07-09 10:50:00,55.19,55.19,55.03,55.16,33908.0,46.013,46.013,45.8796,45.988,33908.0
2018-07-09 11:00:00,55.16,55.26,55.13,55.25,123822.0,45.988,46.0714,45.963,46.063,123822.0
2018-07-09 11:10:00,55.26,55.42,55.26,55.42,83502.0,46.0714,46.2048,46.0714,46.2048,83502.0
2018-07-09 11:20:00,55.43,55.44,55.32,55.36,80054.0,46.2131,46.2214,46.1214,46.1547,80054.0
2018-07-09 11:30:00,55.34,55.38,55.29,55.38,59270.0,46.1381,46.1714,46.0964,46.1714,59270.0
2018-07-09 11:40:00,55.38,55.43,55.37,55.4,47517.0,46.1714,46.2131,46.1631,46.1881,47517.0
2018-07-09 11:50:00,55.4,55.49,55.35,55.45,107819.0,46.1881,46.2631,46.1464,46.2298,107819.0
2018-07-09 12:00:00,55.46,55.46,55.38,55.45,66078.0,46.2381,46.2381,46.1714,46.2298,66078.0
2018-07-09 12:10:00,55.45,55.48,55.44,55.45,38727.0,46.2298,46.2548,46.2214,46.2298,38727.0
2018-07-09 12:20:00,55.46,55.5,55.43,55.47,77701.0,46.2381,46.2715,46.2131,46.2464,77701.0
2018-07-09 12:30:00,55.47,55.48,55.41,55.41,53732.0,46.2464,46.2548,46.1964,46.1964,53732.0
2018-07-09 12:40:00,55.42,55.5,55.4,55.47,57293.0,46.2048,46.2715,46.1881,46.2464,57293.0
2018-07-09 12:50:00,55.47,55.49,55.45,55.47,40530.0,46.2464,46.2631,46.2298,46.2464,40530.0
2018-07-09 13:00:00,55.47,55.47,55.41,55.41,62802.0,46.2464,46.2464,46.1964,46.1964,62802.0
2018-07-09 13:10:00,55.41,55.42,55.3,55.32,66231.0,46.1964,46.2048,46.1047,46.1214,66231.0
2018-07-09 13:20:00,55.32,55.38,55.31,55.34,60943.0,46.1214,46.1714,46.1131,46.1381,60943.0
2018-07-09 13:30:00,55.34,55.34,55.29,55.32,30509.0,46.1381,46.1381,46.0964,46.1214,30509.0
2018-07-09 13:40:00,55.32,55.35,55.27,55.35,32871.0,46.1214,46.1464,46.0797,46.1464,32871.0
2018-07-09 13:50:00,55.34,55.41,55.34,55.41,114907.0,46.1381,46.1964,46.1381,46.1964,114907.0
2018-07-09 14:00:00,55.4,55.43,55.38,55.39,36185.0,46.1881,46.2131,46.1714,46.1797,36185.0
2018-07-09 14:10:00,55.38,55.39,55.34,55.37,48652.0,46.1714,46.1797,46.1381,46.1631,48652.0
2018-07-09 14:20:00,55.37,55.43,55.37,55.41,57187.0,46.1631,46.2131,46.1631,46.1964,57187.0
2018-07-09 14:30:00,55.41,55.51,55.38,55.51,83918.0,46.1964,46.2798,46.1714,46.2798,83918.0
2018-07-09 14:40:00,55.51,55.59,55.5,55.59,74395.0,46.2798,46.3465,46.2715,46.3465,74395.0
2018-07-09 14:50:00,55.59,55.64,55.54,55.55,157277.0,46.3465,46.3882,46.3048,46.3131,157277.0
2018-07-09 15:00:00,55.57,55.61,55.53,55.6,129551.0,46.3298,46.3632,46.2965,46.3548,129551.0
2018-07-09 15:10:00,55.59,55.7,55.54,55.56,157066.0,46.3465,46.4382,46.3048,46.3215,157066.0
2018-07-09 15:20:00,55.57,55.67,55.54,55.66,179677.0,46.3298,46.4132,46.3048,46.4049,179677.0
2018-07-09 15:30:00,55.65,55.66,55.56,55.61,210735.0,46.3965,46.4049,46.3215,46.3632,210735.0
2018-07-09 15:40:00,55.6,55.65,55.55,55.59,260190.0,46.3548,46.3965,46.3131,46.3465,260190.0
2018-07-09 15:50:00,55.58,55.59,55.52,55.57,497658.0,46.3382,46.3465,46.2881,46.3298,497658.0
2018-07-10 09:30:00,55.77,55.8,55.61,55.73,87460.0,46.4966,46.5216,46.3632,46.4632,87460.0
2018-07-10 09:40:00,55.73,55.73,55.62,55.7,93892.0,46.4632,46.4632,46.3715,46.4382,93892.0
2018-07-10 09:50:00,55.7,55.75,55.54,55.72,117981.0,46.4382,46.4799,46.3048,46.4549,117981.0
2018-07-10 10:00:00,55.72,55.73,55.56,55.6,163131.0,46.4549,46.4632,46.3215,46.3548,163131.0
2018-07-10 10:10:00,55.61,55.64,55.46,55.6,119608.0,46.3632,46.3882,46.2381,46.3548,119608.0
2018-07-10 10:20:00,55.6,55.61,55.55,55.55,51328.0,46.3548,46.3632,46.3131,46.3131,51328.0
2018-07-10 10:30:00,55.55,55.6,55.52,55.52,52469.0,46.3131,46.3548,46.2881,46.2881,52469.0
2018-07-10 10:40:00,55.53,55.56,55.46,55.54,96159.0,46.2965,46.3215,46.2381,46.3048,96159.0
2018-07-10 10:50:00,55.55,55.59,55.52,55.55,51648.0,46.3131,46.3465,46.2881,46.3131,51648.0
2018-07-10 11:00:00,55.56,55.57,55.47,55.48,83959.0,46.3215,46.3298,46.2464,46.2548,83959.0
2018-07-10 11:10:00,55.48,55.48,55.37,55.39,31693.0,46.2548,46.2548,46.1631,46.1797,31693.0
2018-07-10 11:20:00,55.39,55.47,55.36,55.4,52171.0,46.1797,46.2464,46.1547,46.1881,52171.0
2018-07-10 11:30:00,55.4,55.44,55.36,55.4,39642.0,46.1881,46.2214,46.1547,46.1881,39642.0
2018-07-10 11:40:00,55.4,55.43,55.38,55.41,24946.0,46.1881,46.2131,46.1714,46.1964,24946.0
2018-07-10 11:50:00,55.41,55.43,55.37,55.43,29954.0,46.1964,46.2131,46.1631,46.2131,29954.0
2018-07-10 12:00:00,55.43,55.46,55.41,55.44,29863.0,46.2131,46.2381,46.1964,46.2214,29863.0
2018-07-10 12:10:00,55.45,55.46,55.4,55.43,25333.0,46.2298,46.2381,46.1881,46.2131,25333.0
2018-07-10 12:20:00,55.43,55.44,55.38,55.43,50876.0,46.2131,46.2214,46.1714,46.2131,50876.0
2018-07-10 12:30:00,55.43,55.44,55.36,55.38,22498.0,46.2131,46.2214,46.1547,46.1714,22498.0
2018-07-10 12:40:00,55.38,55.38,55.22,55.22,55226.0,46.1714,46.1714,46.038,46.038,55226.0
2018-07-10 12:50:00,55.23,55.31,55.22,55.31,47561.0,46.0464,46.1131,46.038,46.1131,47561.0
2018-07-10 13:00:00,55.31,55.41,55.31,55.4,34309.0,46.1131,46.1964,46.1131,46.1881,34309.0
2018-07-10 13:10:00,55.4,55.47,55.38,55.41,89209.0,46.1881,46.2464,46.1714,46.1964,89209.0
2018-07-10 13:20:00,55.41,55.43,55.38,55.41,79784.0,46.1964,46.2131,46.1714,46.1964,79784.0
2018-07-10 13:30:00,55.41,55.42,55.38,55.41,92989.0,46.1964,46.2048,46.1714,46.1964,92989.0
2018-07-10 13:40:00,55.41,55.42,55.37,55.39,71686.0,46.1964,46.2048,46.1631,46.1797,71686.0
2018-07-10 13:50:00,55.39,55.45,55.38,55.41,32760.0,46.1797,46.2298,46.1714,46.1964,32760.0
2018-07-10 14:00:00,55.43,55.46,55.41,55.45,59038.0,46.2131,46.2381,46.1964,46.2298,59038.0
2018-07-10 14:10:00,55.45,55.47,55.44,55.46,30717.0,46.2298,46.2464,46.2214,46.2381,30717.0
2018-07-10 14:20:00,55.46,55.46,55.4,55.44,25457.0,46.2381,46.2381,46.1881,46.2214,25457.0
2018-07-10 14:30:00,55.45,55.48,55.44,55.46,25186.0,46.2298,46.2548,46.2214,46.2381,25186.0
2018-07-10 14:40:00,55.46,55.5,55.44,55.49,45913.0,46.2381,46.2715,46.2214,46.2631,45913.0
2018-07-10 14:50:00,55.49,55.52,55.45,55.51,36240.0,46.2631,46.2881,46.2298,46.2798,36240.0
2018-07-10 15:00:00,55.5,55.51,55.46,55.49,82236.0,46.2715,46.2798,46.2381,46.2631,82236.0
2018-07-10 15:10:00,55.5,55.57,55.49,55.57,86443.0,46.2715,46.3298,46.2631,46.3298,86443.0
2018-07-10 15:20:00,55.58,55.6,55.52,55.55,71525.0,46.3382,46.3548,46.2881,46.3131,71525.0
2018-07-10 15:30:00,55.56,55.58,55.49,55.52,153958.0,46.3215,46.3382,46.2631,46.2881,153958.0
2018-07-10 15:40:00,55.52,55.56,55.46,55.47,133050.0,46.2881,46.3215,46.2381,46.2464,133050.0
2018-07-10 15:50:00,55.47,55.52,55.44,55.46,340173.0,46.2464,46.2881,46.2214,46.2381,340173.0
2018-07-11 09:30:00,55.22,55.35,55.16,55.25,51269.0,46.038,46.1464,45.988,46.063,51269.0
2018-07-11 09:40:00,55.26,55.32,55.08,55.08,36648.0,46.0714,46.1214,45.9213,45.9213,36648.0
2018-07-11 09:50:00,55.06,55.15,54.95,55.03,44355.0,45.9046,45.9797,45.8129,45.8796,44355.0
2018-07-11 10:00:00,55.03,55.06,54.92,54.93,60586.0,45.8796,45.9046,45.7879,45.7962,60586.0
2018-07-11 10:10:00,54.92,55.01,54.88,54.91,46738.0,45.7879,45.8629,45.7546,45.7796,46738.0
2018-07-11 10:20:00,54.91,54.93,54.76,54.77,59133.0,45.7796,45.7962,45.6545,45.6628,59133.0
2018-07-11 10:30:00,54.77,54.9,54.73,54.73,90763.0,45.6628,45.7712,45.6295,45.6295,90763.0
2018-07-11 10:40:00,54.73,54.77,54.69,54.71,46428.0,45.6295,45.6628,45.5961,45.6128,46428.0
2018-07-11 10:50:00,54.71,54.72,54.62,54.65,36057.0,45.6128,45.6212,45.5378,45.5628,36057.0
2018-07-11 11:00:00,54.66,54.8,54.66,54.76,35023.0,45.5711,45.6879,45.5711,45.6545,35023.0
2018-07-11 11:10:00,54.76,54.76,54.68,54.7,27243.0,45.6545,45.6545,45.5878,45.6045,27243.0
2018-07-11 11:20:00,54.69,54.7,54.6,54.62,26850.0,45.5961,45.6045,45.5211,45.5378,26850.0
2018-07-11 11:30:00,54.62,54.62,54.57,54.6,29258.0,45.5378,45.5378,45.4961,45.5211,29258.0
2018-07-11 11:40:00,54.61,54.64,54.55,54.58,49567.0,45.5294,45.5545,45.4794,45.5044,49567.0
2018-07-11 11:50:00,54.58,54.6,54.41,54.41,78332.0,45.5044,45.5211,45.3627,45.3627,78332.0
2018-07-11 12:00:00,54.42,54.53,54.38,54.51,45806.0,45.371,45.4628,45.3377,45.4461,45806.0
2018-07-11 12:10:00,54.51,54.61,54.51,54.59,18880.0,45.4461,45.5294,45.4461,45.5128,18880.0
2018-07-11 12:20:00,54.59,54.64,54.58,54.64,16586.0,45.5128,45.5545,45.5044,45.5545,16586.0
2018-07-11 12:30:00,54.64,54.73,54.63,54.71,32560.0,45.5545,45.6295,45.5461,45.6128,32560.0
2018-07-11 12:40:00,54.71,54.78,54.68,54.76,25915.0,45.6128,45.6712,45.5878,45.6545,25915.0
2018-07-11 12:50:00,54.75,54.76,54.64,54.68,13956.0,45.6462,45.6545,45.5545,45.5878,13956.0
2018-07-11 13:00:00,54.69,54.72,54.67,54.69,12540.0,45.5961,45.6212,45.5795,45.5961,12540.0
2018-07-11 13:10:00,54.69,54.74,54.68,54.73,13685.0,45.5961,45.6378,45.5878,45.6295,13685.0
2018-07-11 13:20:00,54.74,54.8,54.72,54.77,22947.0,45.6378,45.6879,45.6212,45.6628,22947.0
2018-07-11 13:30:00,54.78,54.82,54.71,54.72,24306.0,45.6712,45.7045,45.6128,45.6212,24306.0
2018-07-11 13:40:00,54.72,54.75,54.69,54.69,15606.0,45.6212,45.6462,45.5961,45.5961,15606.0
2018-07-11 13:50:00,54.68,54.68,54.61,54.63,20648.0,45.5878,45.5878,45.5294,45.5461,20648.0
2018-07-11 14:00:00,54.63,54.69,54.62,54.65,21336.0,45.5461,45.5961,45.5378,45.5628,21336.0
2018-07-11 14:10:00,54.65,54.69,54.58,54.69,25198.0,45.5628,45.5961,45.5044,45.5961,25198.0
2018-07-11 14:20:00,54.69,54.77,54.68,54.76,60427.0,45.5961,45.6628,45.5878,45.6545,60427.0
2018-07-11 14:30:00,54.77,54.79,54.73,54.77,35460.0,45.6628,45.6795,45.6295,45.6628,35460.0
2018-07-11 14:40:00,54.77,54.77,54.68,54.72,20783.0,45.6628,45.6628,45.5878,45.6212,20783.0
2018-07-11 14:50:00,54.73,54.75,54.69,54.7,22914.0,45.6295,45.6462,45.5961,45.6045,22914.0
2018-07-11 15:00:00,54.7,54.77,54.68,54.77,45363.0,45.6045,45.6628,45.5878,45.6628,45363.0
2018-07-11 15:10:00,54.77,54.78,54.68,54.7,30763.0,45.6628,45.6712,45.5878,45.6045,30763.0
2018-07-11 15:20:00,54.71,54.71,54.61,54.61,33565.0,45.6128,45.6128,45.5294,45.5294,33565.0
2018-07-11 15:30:00,54.62,54.72,54.62,54.69,57059.0,45.5378,45.6212,45.5378,45.5961,57059.0
2018-07-11 15:40:00,54.68,54.7,54.65,54.66,128619.0,45.5878,45.6045,45.5628,45.5711,128619.0
2018-07-11 15:50:00,54.65,54.66,54.54,54.57,495150.0,45.5628,45.5711,45.4711,45.4961,495150.0
2018-07-12 09:30:00,54.77,54.84,54.34,54.47,73490.0,45.6628,45.7212,45.3043,45.4127,73490.0
2018-07-12 09:40:00,54.47,54.6,54.38,54.41,36414.0,45.4127,45.5211,45.3377,45.3627,36414.0
2018-07-12 09:50:00,54.41,54.41,54.23,54.28,49018.0,45.3627,45.3627,45.2126,45.2543,49018.0
2018-07-12 10:00:00,54.28,54.33,54.25,54.29,41841.0,45.2543,45.296,45.2293,45.2627,41841.0
2018-07-12 10:10:00,54.3,54.32,54.22,54.23,37458.0,45.271,45.2877,45.2043,45.2126,37458.0
2018-07-12 10:20:00,54.24,54.32,54.23,54.3,44404.0,45.221,45.2877,45.2126,45.271,44404.0
2018-07-12 10:30:00,54.3,54.33,54.21,54.26,42109.0,45.271,45.296,45.196,45.2376,42109.0
2018-07-12 10:40:00,54.26,54.29,54.03,54.04,88378.0,45.2376,45.2627,45.0459,45.0542,88378.0
2018-07-12 10:50:00,54.04,54.15,54.04,54.08,77898.0,45.0542,45.1459,45.0542,45.0876,77898.0
2018-07-12 11:00:00,54.08,54.12,54.06,54.11,44610.0,45.0876,45.1209,45.0709,45.1126,44610.0
2018-07-12 11:10:00,54.1,54.12,54.06,54.06,37119.0,45.1043,45.1209,45.0709,45.0709,37119.0
2018-07-12 11:20:00,54.06,54.06,54.01,54.02,43320.0,45.0709,45.0709,45.0292,45.0376,43320.0
2018-07-12 11:30:00,54.02,54.11,54.02,54.06,47277.0,45.0376,45.1126,45.0376,45.0709,47277.0
2018-07-12 11:40:00,54.06,54.1,54.04,54.1,29873.0,45.0709,45.1043,45.0542,45.1043,29873.0
2018-07-12 11:50:00,54.1,54.19,54.09,54.16,71955.0,45.1043,45.1793,45.0959,45.1543,71955.0
2018-07-12 12:00:00,54.18,54.21,54.15,54.18,65099.0,45.1709,45.196,45.1459,45.1709,65099.0
2018-07-12 12:10:00,54.18,54.21,54.16,54.2,54462.0,45.1709,45.196,45.1543,45.1876,54462.0
2018-07-12 12:20:00,54.2,54.33,54.2,54.33,31917.0,45.1876,45.296,45.1876,45.296,31917.0
2018-07-12 12:30:00,54.33,54.34,54.28,54.31,38789.0,45.296,45.3043,45.2543,45.2793,38789.0
2018-07-12 12:40:00,54.32,54.32,54.19,54.25,34389.0,45.2877,45.2877,45.1793,45.2293,34389.0
2018-07-12 12:50:00,54.25,54.32,54.24,54.31,26686.0,45.2293,45.2877,45.221,45.2793,26686.0
2018-07-12 13:00:00,54.32,54.4,54.3,54.38,26488.0,45.2877,45.3544,45.271,45.3377,26488.0
2018-07-12 13:10:00,54.38,54.46,54.36,54.46,32379.0,45.3377,45.4044,45.321,45.4044,32379.0
2018-07-12 13:20:00,54.45,54.45,54.37,54.43,30635.0,45.3961,45.3961,45.3294,45.3794,30635.0
2018-07-12 13:30:00,54.42,54.42,54.36,54.4,16995.0,45.371,45.371,45.321,45.3544,16995.0
2018-07-12 13:40:00,54.39,54.44,54.38,54.39,20371.0,45.346,45.3877,45.3377,45.346,20371.0
2018-07-12 13:50:00,54.38,54.39,54.34,54.37,14739.0,45.3377,45.346,45.3043,45.3294,14739.0
2018-07-12 14:00:00,54.37,54.4,54.34,54.38,17900.0,45.3294,45.3544,45.3043,45.3377,17900.0
2018-07-12 14:10:00,54.38,54.39,54.35,54.38,26286.0,45.3377,45.346,45.3127,45.3377,26286.0
2018-07-12 14:20:00,54.39,54.42,54.37,54.4,46729.0,45.346,45.371,45.3294,45.3544,46729.0
2018-07-12 14:30:00,54.4,54.4,54.32,54.33,33062.0,45.3544,45.3544,45.2877,45.296,33062.0
2018-07-12 14:40:00,54.33,54.33,54.29,54.29,24332.0,45.296,45.296,45.2627,45.2627,24332.0
2018-07-12 14:50:00,54.3,54.33,54.26,54.27,31087.0,45.271,45.296,45.2376,45.246,31087.0
2018-07-12 15:00:00,54.27,54.28,54.22,54.22,49549.0,45.246,45.2543,45.2043,45.2043,49549.0
2018-07-12 15:10:00,54.23,54.29,54.19,54.25,43922.0,45.2126,45.2627,45.1793,45.2293,43922.0
2018-07-12 15:20:00,54.26,54.28,54.2,54.27,47893.0,45.2376,45.2543,45.1876,45.246,47893.0
2018-07-12 15:30:00,54.26,54.27,54.22,54.23,82989.0,45.2376,45.246,45.2043,45.2126,82989.0
2018-07-12 15:40:00,54.23,54.26,54.17,54.26,106701.0,45.2126,45.2376,45.1626,45.2376,106701.0
2018-07-12 15:50:00,54.25,54.31,54.21,54.3,317668.0,45.2293,45.2793,45.196,45.271,317668.0
2018-07-13 09:30:00,54.11,54.24,54.05,54.12,32750.0,45.1126,45.221,45.0626,45.1209,32750.0
2018-07-13 09:40:00,54.13,54.13,53.93,54.01,159774.0,45.1293,45.1293,44.9625,45.0292,159774.0
2018-07-13 09:50:00,54.0,54.04,53.85,53.88,34222.0,45.0209,45.0542,44.8958,44.9208,34222.0
2018-07-13 10:00:00,53.89,54.01,53.87,53.99,98574.0,44.9292,45.0292,44.9125,45.0125,98574.0
2018-07-13 10:10:00,53.98,54.15,53.98,54.15,62170.0,45.0042,45.1459,45.0042,45.1459,62170.0
2018-07-13 10:20:00,54.15,54.2,54.0,54.01,114000.0,45.1459,45.1876,45.0209,45.0292,114000.0
2018-07-13 10:30:00,54.02,54.05,53.97,54.05,32377.0,45.0376,45.0626,44.9959,45.0626,32377.0
2018-07-13 10:40:00,54.05,54.25,54.05,54.2,63291.0,45.0626,45.2293,45.0626,45.1876,63291.0
2018-07-13 10:50:00,54.22,54.23,54.16,54.17,104543.0,45.2043,45.2126,45.1543,45.1626,104543.0
2018-07-13 11:00:00,54.16,54.23,54.12,54.23,68164.0,45.1543,45.2126,45.1209,45.2126,68164.0
2018-07-13 11:10:00,54.23,54.23,54.13,54.15,27672.0,45.2126,45.2126,45.1293,45.1459,27672.0
2018-07-13 11:20:00,54.15,54.27,54.15,54.23,29734.0,45.1459,45.246,45.1459,45.2126,29734.0
2018-07-13 11:30:00,54.22,54.22,54.15,54.16,14748.0,45.2043,45.2043,45.1459,45.1543,14748.0
2018-07-13 11:40:00,54.17,54.18,54.06,54.08,33749.0,45.1626,45.1709,45.0709,45.0876,33749.0
2018-07-13 11:50:00,54.09,54.11,54.07,54.1,24358.0,45.0959,45.1126,45.0792,45.1043,24358.0
2018-07-13 12:00:00,54.1,54.18,54.07,54.18,45264.0,45.1043,45.1709,45.0792,45.1709,45264.0
2018-07-13 12:10:00,54.17,54.18,54.13,54.15,29927.0,45.1626,45.1709,45.1293,45.1459,29927.0
2018-07-13 12:20:00,54.15,54.27,54.14,54.27,41171.0,45.1459,45.246,45.1376,45.246,41171.0
2018-07-13 12:30:00,54.26,54.28,54.22,54.22,35944.0,45.2376,45.2543,45.2043,45.2043,35944.0
2018-07-13 12:40:00,54.22,54.28,54.22,54.27,25810.0,45.2043,45.2543,45.2043,45.246,25810.0
2018-07-13 12:50:00,54.27,54.34,54.26,54.34,25396.0,45.246,45.3043,45.2376,45.3043,25396.0
2018-07-13 13:00:00,54.34,54.36,54.3,54.33,25297.0,45.3043,45.321,45.271,45.296,25297.0
2018-07-13 13:10:00,54.33,54.36,54.31,54.33,27112.0,45.296,45.321,45.2793,45.296,27112.0
2018-07-13 13:20:00,54.32,54.34,54.3,54.33,22300.0,45.2877,45.3043,45.271,45.296,22300.0
2018-07-13 13:30:00,54.33,54.33,54.26,54.26,19505.0,45.296,45.296,45.2376,45.2376,19505.0
2018-07-13 13:40:00,54.25,54.29,54.23,54.28,25250.0,45.2293,45.2627,45.2126,45.2543,25250.0
2018-07-13 13:50:00,54.28,54.31,54.27,54.29,17882.0,45.2543,45.2793,45.246,45.2627,17882.0
2018-07-13 14:00:00,54.28,54.29,54.23,54.24,24507.0,45.2543,45.2627,45.2126,45.221,24507.0
2018-07-13 14:10:00,54.24,54.29,54.23,54.27,30133.0,45.221,45.2627,45.2126,45.246,30133.0
2018-07-13 14:20:00,54.26,54.29,54.25,54.28,19290.0,45.2376,45.2627,45.2293,45.2543,19290.0
2018-07-13 14:30:00,54.27,54.27,54.22,54.23,20804.0,45.246,45.246,45.2043,45.2126,20804.0
2018-07-13 14:40:00,54.23,54.27,54.23,54.26,30217.0,45.2126,45.246,45.2126,45.2376,30217.0
2018-07-13 14:50:00,54.26,54.3,54.26,54.29,23495.0,45.2376,45.271,45.2376,45.2627,23495.0
2018-07-13 15:00:00,54.28,54.33,54.28,54.33,22155.0,45.2543,45.296,45.2543,45.296,22155.0
2018-07-13 15:10:00,54.33,54.36,54.3,54.3,25738.0,45.296,45.321,45.271,45.271,25738.0
2018-07-13 15:20:00,54.31,54.31,54.25,54.29,31241.0,45.2793,45.2793,45.2293,45.2627,31241.0
2018-07-13 15:30:00,54.29,54.29,54.25,54.27,38879.0,45.2627,45.2627,45.2293,45.246,38879.0
2018-07-13 15:40:00,54.26,54.27,54.22,54.26,74686.0,45.2376,45.246,45.2043,45.2376,74686.0
2018-07-13 15:50:00,54.27,54.29,54.22,54.25,227337.0,45.246,45.2627,45.2043,45.2293,227337.0
2018-07-16 09:30:00,54.37,54.56,54.37,54.38,38220.0,45.3294,45.4878,45.3294,45.3377,38220.0
2018-07-16 09:40:00,54.38,54.41,54.3,54.31,64621.0,45.3377,45.3627,45.271,45.2793,64621.0
2018-07-16 09:50:00,54.28,54.44,54.28,54.44,21528.0,45.2543,45.3877,45.2543,45.3877,21528.0
2018-07-16 10:00:00,54.45,54.45,54.24,54.28,24630.0,45.3961,45.3961,45.221,45.2543,24630.0
2018-07-16 10:10:00,54.29,54.38,54.28,54.34,16762.0,45.2627,45.3377,45.2543,45.3043,16762.0
2018-07-16 10:20:00,54.33,54.33,54.24,54.27,23301.0,45.296,45.296,45.221,45.246,23301.0
2018-07-16 10:30:00,54.27,54.44,54.26,54.4,34127.0,45.246,45.3877,45.2376,45.3544,34127.0
2018-07-16 10:40:00,54.4,54.42,54.25,54.28,31754.0,45.3544,45.371,45.2293,45.2543,31754.0
2018-07-16 10:50:00,54.29,54.32,54.22,54.23,34989.0,45.2627,45.2877,45.2043,45.2126,34989.0
2018-07-16 11:00:00,54.23,54.39,54.22,54.37,51215.0,45.2126,45.346,45.2043,45.3294,51215.0
2018-07-16 11:10:00,54.36,54.44,54.35,54.38,23253.0,45.321,45.3877,45.3127,45.3377,23253.0
2018-07-16 11:20:00,54.37,54.4,54.33,54.37,22575.0,45.3294,45.3544,45.296,45.3294,22575.0
2018-07-16 11:30:00,54.38,54.41,54.36,54.38,23409.0,45.3377,45.3627,45.321,45.3377,23409.0
2018-07-16 11:40:00,54.38,54.4,54.36,54.38,27862.0,45.3377,45.3544,45.321,45.3377,27862.0
2018-07-16 11:50:00,54.36,54.47,54.36,54.45,35326.0,45.321,45.4127,45.321,45.3961,35326.0
2018-07-16 12:00:00,54.45,54.47,54.42,54.44,20759.0,45.3961,45.4127,45.371,45.3877,20759.0
2018-07-16 12:10:00,54.44,54.49,54.42,54.48,28425.0,45.3877,45.4294,45.371,45.4211,28425.0
2018-07-16 12:20:00,54.49,54.6,54.49,54.54,20237.0,45.4294,45.5211,45.4294,45.4711,20237.0
2018-07-16 12:30:00,54.55,54.55,54.48,54.49,8106.0,45.4794,45.4794,45.4211,45.4294,8106.0
2018-07-16 12:40:00,54.49,54.6,54.49,54.6,22803.0,45.4294,45.5211,45.4294,45.5211,22803.0
2018-07-16 12:50:00,54.58,54.61,54.56,54.61,16601.0,45.5044,45.5294,45.4878,45.5294,16601.0
2018-07-16 13:00:00,54.61,54.67,54.59,54.66,47536.0,45.5294,45.5795,45.5128,45.5711,47536.0
2018-07-16 13:10:00,54.67,54.7,54.65,54.69,22852.0,45.5795,45.6045,45.5628,45.5961,22852.0
2018-07-16 13:20:00,54.7,54.72,54.67,54.69,17401.0,45.6045,45.6212,45.5795,45.5961,17401.0
2018-07-16 13:30:00,54.68,54.71,54.66,54.67,14126.0,45.5878,45.6128,45.5711,45.5795,14126.0
2018-07-16 13:40:00,54.67,54.67,54.61,54.62,15638.0,45.5795,45.5795,45.5294,45.5378,15638.0
2018-07-16 13:50:00,54.61,54.63,54.58,54.61,18219.0,45.5294,45.5461,45.5044,45.5294,18219.0
2018-07-16 14:00:00,54.62,54.65,54.58,54.64,27829.0,45.5378,45.5628,45.5044,45.5545,27829.0
2018-07-16 14:10:00,54.64,54.65,54.62,54.63,21733.0,45.5545,45.5628,45.5378,45.5461,21733.0
2018-07-16 14:20:00,54.63,54.72,54.63,54.7,22013.0,45.5461,45.6212,45.5461,45.6045,22013.0
2018-07-16 14:30:00,54.7,54.71,54.67,54.67,14285.0,45.6045,45.6128,45.5795,45.5795,14285.0
2018-07-16 14:40:00,54.67,54.68,54.64,54.64,22913.0,45.5795,45.5878,45.5545,45.5545,22913.0
2018-07-16 14:50:00,54.65,54.68,54.64,54.67,21198.0,45.5628,45.5878,45.5545,45.5795,21198.0
2018-07-16 15:00:00,54.67,54.78,54.66,54.77,58144.0,45.5795,45.6712,45.5711,45.6628,58144.0
2018-07-16 15:10:00,54.76,54.79,54.76,54.78,42606.0,45.6545,45.6795,45.6545,45.6712,42606.0
2018-07-16 15:20:00,54.78,54.84,54.77,54.84,56445.0,45.6712,45.7212,45.6628,45.7212,56445.0
2018-07-16 15:30:00,54.84,54.87,54.81,54.86,49876.0,45.7212,45.7462,45.6962,45.7379,49876.0
2018-07-16 15:40:00,54.86,54.88,54.74,54.74,76277.0,45.7379,45.7546,45.6378,45.6378,76277.0
2018-07-16 15:50:00,54.74,54.81,54.73,54.79,229325.0,45.6378,45.6962,45.6295,45.6795,229325.0
2018-07-17 09:30:00,54.96,55.0,54.71,54.76,77962.0,45.8213,45.8546,45.6128,45.6545,77962.0
2018-07-17 09:40:00,54.75,54.79,54.6,54.63,43013.0,45.6462,45.6795,45.5211,45.5461,43013.0
2018-07-17 09:50:00,54.63,54.77,54.63,54.72,29704.0,45.5461,45.6628,45.5461,45.6212,29704.0
2018-07-17 10:00:00,54.7,54.88,54.67,54.72,41329.0,45.6045,45.7546,45.5795,45.6212,41329.0
2018-07-17 10:10:00,54.72,54.84,54.71,54.84,34951.0,45.6212,45.7212,45.6128,45.7212,34951.0
2018-07-17 10:20:00,54.85,54.88,54.75,54.82,55400.0,45.7295,45.7546,45.6462,45.7045,55400.0
2018-07-17 10:30:00,54.82,54.85,54.75,54.82,52632.0,45.7045,45.7295,45.6462,45.7045,52632.0
2018-07-17 10:40:00,54.82,54.82,54.75,54.77,20757.0,45.7045,45.7045,45.6462,45.6628,20757.0
2018-07-17 10:50:00,54.76,54.8,54.74,54.79,30429.0,45.6545,45.6879,45.6378,45.6795,30429.0
2018-07-17 11:00:00,54.79,54.83,54.75,54.81,25725.0,45.6795,45.7129,45.6462,45.6962,25725.0
2018-07-17 11:10:00,54.81,54.93,54.8,54.92,32022.0,45.6962,45.7962,45.6879,45.7879,32022.0
2018-07-17 11:20:00,54.93,54.97,54.9,54.97,28122.0,45.7962,45.8296,45.7712,45.8296,28122.0
2018-07-17 11:30:00,54.96,54.98,54.9,54.91,24255.0,45.8213,45.8379,45.7712,45.7796,24255.0
2018-07-17 11:40:00,54.9,54.9,54.84,54.84,18571.0,45.7712,45.7712,45.7212,45.7212,18571.0
2018-07-17 11:50:00,54.85,54.87,54.82,54.84,10416.0,45.7295,45.7462,45.7045,45.7212,10416.0
2018-07-17 12:00:00,54.83,54.92,54.82,54.9,17551.0,45.7129,45.7879,45.7045,45.7712,17551.0
2018-07-17 12:10:00,54.9,54.99,54.87,54.98,27313.0,45.7712,45.8463,45.7462,45.8379,27313.0
2018-07-17 12:20:00,54.99,55.05,54.93,54.94,31586.0,45.8463,45.8963,45.7962,45.8046,31586.0
2018-07-17 12:30:00,54.94,54.94,54.85,54.89,14492.0,45.8046,45.8046,45.7295,45.7629,14492.0
2018-07-17 12:40:00,54.89,54.92,54.88,54.88,17339.0,45.7629,45.7879,45.7546,45.7546,17339.0
2018-07-17 12:50:00,54.89,54.97,54.88,54.95,16356.0,45.7629,45.8296,45.7546,45.8129,16356.0
2018-07-17 13:00:00,54.95,54.99,54.88,54.95,43857.0,45.8129,45.8463,45.7546,45.8129,43857.0
2018-07-17 13:10:00,54.96,54.97,54.88,54.89,19671.0,45.8213,45.8296,45.7546,45.7629,19671.0
2018-07-17 13:20:00,54.89,54.91,54.79,54.82,21287.0,45.7629,45.7796,45.6795,45.7045,21287.0
2018-07-17 13:30:00,54.82,54.85,54.8,54.8,14581.0,45.7045,45.7295,45.6879,45.6879,14581.0
2018-07-17 13:40:00,54.8,54.86,54.79,54.82,20588.0,45.6879,45.7379,45.6795,45.7045,20588.0
2018-07-17 13:50:00,54.83,54.87,54.82,54.84,25793.0,45.7129,45.7462,45.7045,45.7212,25793.0
2018-07-17 14:00:00,54.84,54.84,54.76,54.76,26728.0,45.7212,45.7212,45.6545,45.6545,26728.0
2018-07-17 14:10:00,54.77,54.79,54.75,54.78,22608.0,45.6628,45.6795,45.6462,45.6712,22608.0
2018-07-17 14:20:00,54.78,54.85,54.77,54.84,29078.0,45.6712,45.7295,45.6628,45.7212,29078.0
2018-07-17 14:30:00,54.83,54.87,54.78,54.79,23900.0,45.7129,45.7462,45.6712,45.6795,23900.0
2018-07-17 14:40:00,54.78,54.8,54.74,54.78,30227.0,45.6712,45.6879,45.6378,45.6712,30227.0
2018-07-17 14:50:00,54.77,54.78,54.71,54.78,38793.0,45.6628,45.6712,45.6128,45.6712,38793.0
2018-07-17 15:00:00,54.77,54.81,54.74,54.79,18957.0,45.6628,45.6962,45.6378,45.6795,18957.0
2018-07-17 15:10:00,54.79,54.84,54.79,54.81,27329.0,45.6795,45.7212,45.6795,45.6962,27329.0
2018-07-17 15:20:00,54.82,54.83,54.79,54.8,21418.0,45.7045,45.7129,45.6795,45.6879,21418.0
2018-07-17 15:30:00,54.81,54.82,54.79,54.79,28352.0,45.6962,45.7045,45.6795,45.6795,28352.0
2018-07-17 15:40:00,54.79,54.85,54.73,54.73,89959.0,45.6795,45.7295,45.6295,45.6295,89959.0
2018-07-17 15:50:00,54.73,54.79,54.68,54.72,232578.0,45.6295,45.6795,45.5878,45.6212,232578.0
2018-07-18 09:30:00,54.66,54.84,54.46,54.58,94387.0,45.5711,45.7212,45.4044,45.5044,94387.0
2018-07-18 09:40:00,54.59,54.69,54.5,54.57,56325.0,45.5128,45.5961,45.4377,45.4961,56325.0
2018-07-18 09:50:00,54.56,54.69,54.52,54.66,36228.0,45.4878,45.5961,45.4544,45.5711,36228.0
2018-07-18 10:00:00,54.65,54.73,54.61,54.68,30719.0,45.5628,45.6295,45.5294,45.5878,30719.0
2018-07-18 10:10:00,54.68,54.73,54.66,54.69,26587.0,45.5878,45.6295,45.5711,45.5961,26587.0
2018-07-18 10:20:00,54.71,54.75,54.7,54.73,31197.0,45.6128,45.6462,45.6045,45.6295,31197.0
2018-07-18 10:30:00,54.74,54.82,54.74,54.79,35392.0,45.6378,45.7045,45.6378,45.6795,35392.0
2018-07-18 10:40:00,54.79,54.84,54.75,54.83,38344.0,45.6795,45.7212,45.6462,45.7129,38344.0
2018-07-18 10:50:00,54.82,54.94,54.81,54.9,48335.0,45.7045,45.8046,45.6962,45.7712,48335.0
2018-07-18 11:00:00,54.9,54.96,54.89,54.94,17774.0,45.7712,45.8213,45.7629,45.8046,17774.0
2018-07-18 11:10:00,54.94,54.98,54.91,54.97,18315.0,45.8046,45.8379,45.7796,45.8296,18315.0
2018-07-18 11:20:00,54.97,55.02,54.94,55.0,30500.0,45.8296,45.8713,45.8046,45.8546,30500.0
2018-07-18 11:30:00,54.99,55.18,54.99,55.16,50095.0,45.8463,46.0047,45.8463,45.988,50095.0
2018-07-18 11:40:00,55.16,55.26,55.13,55.14,31046.0,45.988,46.0714,45.963,45.9713,31046.0
2018-07-18 11:50:00,55.13,55.17,55.1,55.15,16963.0,45.963,45.9963,45.938,45.9797,16963.0
2018-07-18 12:00:00,55.14,55.24,55.14,55.23,38406.0,45.9713,46.0547,45.9713,46.0464,38406.0
2018-07-18 12:10:00,55.24,55.27,55.21,55.27,28121.0,46.0547,46.0797,46.0297,46.0797,28121.0
2018-07-18 12:20:00,55.28,55.34,55.23,55.27,85925.0,46.088,46.1381,46.0464,46.0797,85925.0
2018-07-18 12:30:00,55.27,55.31,55.26,55.26,87238.0,46.0797,46.1131,46.0714,46.0714,87238.0
2018-07-18 12:40:00,55.27,55.3,55.19,55.21,131921.0,46.0797,46.1047,46.013,46.0297,131921.0
2018-07-18 12:50:00,55.2,55.21,55.17,55.2,45920.0,46.0213,46.0297,45.9963,46.0213,45920.0
2018-07-18 13:00:00,55.2,55.21,55.14,55.16,91210.0,46.0213,46.0297,45.9713,45.988,91210.0
2018-07-18 13:10:00,55.16,55.19,55.15,55.17,20630.0,45.988,46.013,45.9797,45.9963,20630.0
2018-07-18 13:20:00,55.17,55.17,55.09,55.15,64329.0,45.9963,45.9963,45.9296,45.9797,64329.0
2018-07-18 13:30:00,55.15,55.17,55.13,55.16,26765.0,45.9797,45.9963,45.963,45.988,26765.0
2018-07-18 13:40:00,55.16,55.17,55.13,55.15,20821.0,45.988,45.9963,45.963,45.9797,20821.0
2018-07-18 13:50:00,55.14,55.15,55.05,55.07,47587.0,45.9713,45.9797,45.8963,45.913,47587.0
2018-07-18 14:00:00,55.07,55.1,55.05,55.06,32438.0,45.913,45.938,45.8963,45.9046,32438.0
2018-07-18 14:10:00,55.06,55.12,55.03,55.11,21393.0,45.9046,45.9546,45.8796,45.9463,21393.0
2018-07-18 14:20:00,55.1,55.17,55.1,55.16,25551.0,45.938,45.9963,45.938,45.988,25551.0
2018-07-18 14:30:00,55.16,55.18,55.13,55.16,29712.0,45.988,46.0047,45.963,45.988,29712.0
2018-07-18 14:40:00,55.16,55.19,55.14,55.18,23565.0,45.988,46.013,45.9713,46.0047,23565.0
2018-07-18 14:50:00,55.18,55.19,55.15,55.18,21306.0,46.0047,46.013,45.9797,46.0047,21306.0
2018-07-18 15:00:00,55.18,55.19,55.14,55.15,17824.0,46.0047,46.013,45.9713,45.9797,17824.0
2018-07-18 15:10:00,55.15,55.15,55.09,55.11,24876.0,45.9797,45.9797,45.9296,45.9463,24876.0
2018-07-18 15:20:00,55.1,55.16,55.1,55.15,33545.0,45.938,45.988,45.938,45.9797,33545.0
2018-07-18 15:30:00,55.15,55.15,55.09,55.15,58019.0,45.9797,45.9797,45.9296,45.9797,58019.0
2018-07-18 15:40:00,55.14,55.2,55.13,55.16,105393.0,45.9713,46.0213,45.963,45.988,105393.0
2018-07-18 15:50:00,55.16,55.18,55.13,55.14,322633.0,45.988,46.0047,45.963,45.9713,322633.0
2018-07-19 09:30:00,54.9,55.05,54.86,54.88,106667.0,45.7712,45.8963,45.7379,45.7546,106667.0
2018-07-19 09:40:00,54.88,54.94,54.67,54.7,102199.0,45.7546,45.8046,45.5795,45.6045,102199.0
2018-07-19 09:50:00,54.69,54.69,54.3,54.37,105711.0,45.5961,45.5961,45.271,45.3294,105711.0
2018-07-19 10:00:00,54.39,54.45,54.33,54.39,147479.0,45.346,45.3961,45.296,45.346,147479.0
2018-07-19 10:10:00,54.38,54.46,54.3,54.31,80343.0,45.3377,45.4044,45.271,45.2793,80343.0
2018-07-19 10:20:00,54.32,54.32,54.09,54.16,112343.0,45.2877,45.2877,45.0959,45.1543,112343.0
2018-07-19 10:30:00,54.16,54.28,54.12,54.26,45741.0,45.1543,45.2543,45.1209,45.2376,45741.0
2018-07-19 10:40:00,54.26,54.32,54.18,54.21,56195.0,45.2376,45.2877,45.1709,45.196,56195.0
2018-07-19 10:50:00,54.21,54.21,54.05,54.05,85027.0,45.196,45.196,45.0626,45.0626,85027.0
2018-07-19 11:00:00,54.06,54.23,54.01,54.23,156829.0,45.0709,45.2126,45.0292,45.2126,156829.0
2018-07-19 11:10:00,54.22,54.26,54.16,54.22,80521.0,45.2043,45.2376,45.1543,45.2043,80521.0
2018-07-19 11:20:00,54.22,54.24,54.13,54.19,91924.0,45.2043,45.221,45.1293,45.1793,91924.0
2018-07-19 11:30:00,54.19,54.27,54.18,54.27,23711.0,45.1793,45.246,45.1709,45.246,23711.0
2018-07-19 11:40:00,54.26,54.27,54.17,54.21,50301.0,45.2376,45.246,45.1626,45.196,50301.0
2018-07-19 11:50:00,54.21,54.23,54.14,54.19,61985.0,45.196,45.2126,45.1376,45.1793,61985.0
2018-07-19 12:00:00,54.18,54.22,54.04,54.06,85301.0,45.1709,45.2043,45.0542,45.0709,85301.0
2018-07-19 12:10:00,54.07,54.08,53.97,53.97,128627.0,45.0792,45.0876,44.9959,44.9959,128627.0
2018-07-19 12:20:00,53.98,54.0,53.91,53.92,70734.0,45.0042,45.0209,44.9458,44.9542,70734.0
2018-07-19 12:30:00,53.92,53.93,53.81,53.85,74248.0,44.9542,44.9625,44.8625,44.8958,74248.0
2018-07-19 12:40:00,53.85,53.88,53.76,53.85,303021.0,44.8958,44.9208,44.8208,44.8958,303021.0
2018-07-19 12:50:00,53.85,53.88,53.82,53.83,51016.0,44.8958,44.9208,44.8708,44.8791,51016.0
2018-07-19 13:00:00,53.84,53.94,53.82,53.83,73498.0,44.8875,44.9709,44.8708,44.8791,73498.0
2018-07-19 13:10:00,53.83,53.84,53.68,53.78,48887.0,44.8791,44.8875,44.7541,44.8375,48887.0
2018-07-19 13:20:00,53.77,53.83,53.77,53.77,27427.0,44.8291,44.8791,44.8291,44.8291,27427.0
2018-07-19 13:30:00,53.77,53.83,53.72,53.83,46059.0,44.8291,44.8791,44.7874,44.8791,46059.0
2018-07-19 13:40:00,53.83,53.88,53.81,53.87,57861.0,44.8791,44.9208,44.8625,44.9125,57861.0
2018-07-19 13:50:00,53.87,53.92,53.86,53.89,76668.0,44.9125,44.9542,44.9042,44.9292,76668.0
2018-07-19 14:00:00,53.89,53.9,53.83,53.88,71337.0,44.9292,44.9375,44.8791,44.9208,71337.0
2018-07-19 14:10:00,53.88,53.91,53.84,53.86,48864.0,44.9208,44.9458,44.8875,44.9042,48864.0
2018-07-19 14:20:00,53.86,53.97,53.84,53.96,76924.0,44.9042,44.9959,44.8875,44.9875,76924.0
2018-07-19 14:30:00,53.97,53.99,53.92,53.97,146456.0,44.9959,45.0125,44.9542,44.9959,146456.0
2018-07-19 14:40:00,53.97,53.98,53.88,53.88,50208.0,44.9959,45.0042,44.9208,44.9208,50208.0
2018-07-19 14:50:00,53.87,53.9,53.82,53.86,53469.0,44.9125,44.9375,44.8708,44.9042,53469.0
2018-07-19 15:00:00,53.87,54.0,53.86,54.0,42435.0,44.9125,45.0209,44.9042,45.0209,42435.0
2018-07-19 15:10:00,54.0,54.0,53.89,53.95,74462.0,45.0209,45.0209,44.9292,44.9792,74462.0
2018-07-19 15:20:00,53.94,54.0,53.91,53.95,72855.0,44.9709,45.0209,44.9458,44.9792,72855.0
2018-07-19 15:30:00,53.95,53.99,53.91,53.91,113271.0,44.9792,45.0125,44.9458,44.9458,113271.0
2018-07-19 15:40:00,53.91,53.91,53.8,53.8,159163.0,44.9458,44.9458,44.8541,44.8541,159163.0
2018-07-19 15:50:00,53.8,53.87,53.78,53.85,583012.0,44.8541,44.9125,44.8375,44.8958,583012.0
2018-07-20 09:30:00,53.59,53.72,53.44,53.7,290248.0,44.6791,44.7874,44.554,44.7708,290248.0
2018-07-20 09:40:00,53.71,53.77,53.57,53.72,102520.0,44.7791,44.8291,44.6624,44.7874,102520.0
2018-07-20 09:50:00,53.69,53.78,53.51,53.57,97298.0,44.7624,44.8375,44.6124,44.6624,97298.0
2018-07-20 10:00:00,53.57,53.83,53.55,53.81,190335.0,44.6624,44.8791,44.6457,44.8625,190335.0
2018-07-20 10:10:00,53.82,53.91,53.72,53.72,104016.0,44.8708,44.9458,44.7874,44.7874,104016.0
2018-07-20 10:20:00,53.72,53.77,53.65,53.69,79914.0,44.7874,44.8291,44.7291,44.7624,79914.0
2018-07-20 10:30:00,53.68,53.73,53.65,53.65,79023.0,44.7541,44.7958,44.7291,44.7291,79023.0
2018-07-20 10:40:00,53.66,53.67,53.59,53.61,83675.0,44.7374,44.7458,44.6791,44.6957,83675.0
2018-07-20 10:50:00,53.61,53.63,53.51,53.52,85652.0,44.6957,44.7124,44.6124,44.6207,85652.0
2018-07-20 11:00:00,53.53,53.59,53.48,53.48,75895.0,44.629,44.6791,44.5873,44.5873,75895.0
2018-07-20 11:10:00,53.49,53.62,53.48,53.61,125737.0,44.5957,44.7041,44.5873,44.6957,125737.0
2018-07-20 11:20:00,53.61,53.64,53.56,53.6,32297.0,44.6957,44.7207,44.654,44.6874,32297.0
2018-07-20 11:30:00,53.61,53.61,53.57,53.58,55017.0,44.6957,44.6957,44.6624,44.6707,55017.0
2018-07-20 11:40:00,53.59,53.65,53.59,53.6,34718.0,44.6791,44.7291,44.6791,44.6874,34718.0
2018-07-20 11:50:00,53.61,53.62,53.53,53.54,69933.0,44.6957,44.7041,44.629,44.6374,69933.0
2018-07-20 12:00:00,53.54,53.61,53.53,53.58,36986.0,44.6374,44.6957,44.629,44.6707,36986.0
2018-07-20 12:10:00,53.58,53.58,53.54,53.55,36950.0,44.6707,44.6707,44.6374,44.6457,36950.0
2018-07-20 12:20:00,53.55,53.59,53.52,53.56,37348.0,44.6457,44.6791,44.6207,44.654,37348.0
2018-07-20 12:30:00,53.55,53.61,53.55,53.61,43460.0,44.6457,44.6957,44.6457,44.6957,43460.0
2018-07-20 12:40:00,53.61,53.62,53.59,53.59,48447.0,44.6957,44.7041,44.6791,44.6791,48447.0
2018-07-20 12:50:00,53.6,53.62,53.58,53.6,34024.0,44.6874,44.7041,44.6707,44.6874,34024.0
2018-07-20 13:00:00,53.6,53.63,53.57,53.57,88387.0,44.6874,44.7124,44.6624,44.6624,88387.0
2018-07-20 13:10:00,53.57,53.58,53.54,53.54,52101.0,44.6624,44.6707,44.6374,44.6374,52101.0
2018-07-20 13:20:00,53.54,53.55,53.47,53.48,69909.0,44.6374,44.6457,44.579,44.5873,69909.0
2018-07-20 13:30:00,53.48,53.53,53.44,53.52,31130.0,44.5873,44.629,44.554,44.6207,31130.0
2018-07-20 13:40:00,53.53,53.54,53.46,53.49,59352.0,44.629,44.6374,44.5707,44.5957,59352.0
2018-07-20 13:50:00,53.49,53.55,53.47,53.51,27628.0,44.5957,44.6457,44.579,44.6124,27628.0
2018-07-20 14:00:00,53.52,53.57,53.49,53.49,100546.0,44.6207,44.6624,44.5957,44.5957,100546.0
2018-07-20 14:10:00,53.5,53.5,53.45,53.46,96635.0,44.604,44.604,44.5623,44.5707,96635.0
2018-07-20 14:20:00,53.47,53.48,53.37,53.41,53133.0,44.579,44.5873,44.4956,44.529,53133.0
2018-07-20 14:30:00,53.41,53.44,53.35,53.35,54663.0,44.529,44.554,44.479,44.479,54663.0
2018-07-20 14:40:00,53.35,53.44,53.35,53.43,80319.0,44.479,44.554,44.479,44.5457,80319.0
2018-07-20 14:50:00,53.43,53.48,53.42,53.44,44074.0,44.5457,44.5873,44.5373,44.554,44074.0
2018-07-20 15:00:00,53.44,53.44,53.35,53.35,65073.0,44.554,44.554,44.479,44.479,65073.0
2018-07-20 15:10:00,53.36,53.36,53.29,53.33,170082.0,44.4873,44.4873,44.4289,44.4623,170082.0
2018-07-20 15:20:00,53.34,53.35,53.26,53.28,92396.0,44.4706,44.479,44.4039,44.4206,92396.0
2018-07-20 15:30:00,53.28,53.34,53.27,53.32,131334.0,44.4206,44.4706,44.4123,44.4539,131334.0
2018-07-20 15:40:00,53.32,53.41,53.32,53.35,161646.0,44.4539,44.529,44.4539,44.479,161646.0
2018-07-20 15:50:00,53.35,53.37,53.28,53.33,559920.0,44.479,44.4956,44.4206,44.4623,559920.0
2018-07-23 09:30:00,53.25,53.35,53.1,53.15,173626.0,44.3956,44.479,44.2705,44.3122,173626.0
2018-07-23 09:40:00,53.15,53.19,53.07,53.14,169347.0,44.3122,44.3456,44.2455,44.3039,169347.0
2018-07-23 09:50:00,53.14,53.17,52.96,52.97,142911.0,44.3039,44.3289,44.1538,44.1621,142911.0
2018-07-23 10:00:00,52.95,53.09,52.92,52.98,101573.0,44.1455,44.2622,44.1205,44.1705,101573.0
2018-07-23 10:10:00,52.97,52.97,52.89,52.92,65279.0,44.1621,44.1621,44.0954,44.1205,65279.0
2018-07-23 10:20:00,52.92,52.92,52.79,52.84,67785.0,44.1205,44.1205,44.0121,44.0538,67785.0
2018-07-23 10:30:00,52.85,52.86,52.73,52.77,79577.0,44.0621,44.0704,43.9621,43.9954,79577.0
2018-07-23 10:40:00,52.76,52.77,52.64,52.64,170641.0,43.9871,43.9954,43.887,43.887,170641.0
2018-07-23 10:50:00,52.64,52.7,52.53,52.7,377753.0,43.887,43.937,43.7953,43.937,377753.0
2018-07-23 11:00:00,52.7,52.9,52.7,52.9,200039.0,43.937,44.1038,43.937,44.1038,200039.0
2018-07-23 11:10:00,52.89,53.43,52.89,53.31,109199.0,44.0954,44.5457,44.0954,44.4456,109199.0
2018-07-23 11:20:00,53.31,53.34,53.26,53.29,81532.0,44.4456,44.4706,44.4039,44.4289,81532.0
2018-07-23 11:30:00,53.31,53.31,53.26,53.29,89617.0,44.4456,44.4456,44.4039,44.4289,89617.0
2018-07-23 11:40:00,53.3,53.47,53.29,53.45,58873.0,44.4373,44.579,44.4289,44.5623,58873.0
2018-07-23 11:50:00,53.46,53.49,53.4,53.48,62655.0,44.5707,44.5957,44.5206,44.5873,62655.0
2018-07-23 12:00:00,53.48,53.52,53.46,53.52,55140.0,44.5873,44.6207,44.5707,44.6207,55140.0
2018-07-23 12:10:00,53.53,53.53,53.48,53.51,29567.0,44.629,44.629,44.5873,44.6124,29567.0
2018-07-23 12:20:00,53.51,53.56,53.5,53.54,48692.0,44.6124,44.654,44.604,44.6374,48692.0
2018-07-23 12:30:00,53.54,53.59,53.52,53.58,27838.0,44.6374,44.6791,44.6207,44.6707,27838.0
2018-07-23 12:40:00,53.59,53.64,53.58,53.59,78037.0,44.6791,44.7207,44.6707,44.6791,78037.0
2018-07-23 12:50:00,53.6,53.62,53.57,53.58,84508.0,44.6874,44.7041,44.6624,44.6707,84508.0
2018-07-23 13:00:00,53.58,53.62,53.55,53.56,53108.0,44.6707,44.7041,44.6457,44.654,53108.0
2018-07-23 13:10:00,53.55,53.56,53.49,53.53,42645.0,44.6457,44.654,44.5957,44.629,42645.0
2018-07-23 13:20:00,53.53,53.56,53.51,53.54,52106.0,44.629,44.654,44.6124,44.6374,52106.0
2018-07-23 13:30:00,53.54,53.56,53.5,53.52,45927.0,44.6374,44.654,44.604,44.6207,45927.0
2018-07-23 13:40:00,53.52,53.55,53.52,53.54,37635.0,44.6207,44.6457,44.6207,44.6374,37635.0
2018-07-23 13:50:00,53.54,53.58,53.53,53.57,70643.0,44.6374,44.6707,44.629,44.6624,70643.0
2018-07-23 14:00:00,53.57,53.62,53.51,53.51,48224.0,44.6624,44.7041,44.6124,44.6124,48224.0
2018-07-23 14:10:00,53.52,53.53,53.49,53.51,45665.0,44.6207,44.629,44.5957,44.6124,45665.0
2018-07-23 14:20:00,53.51,53.51,53.44,53.44,30941.0,44.6124,44.6124,44.554,44.554,30941.0
2018-07-23 14:30:00,53.44,53.45,53.38,53.44,48908.0,44.554,44.5623,44.504,44.554,48908.0
2018-07-23 14:40:00,53.44,53.51,53.44,53.5,33602.0,44.554,44.6124,44.554,44.604,33602.0
2018-07-23 14:50:00,53.5,53.5,53.43,53.44,52847.0,44.604,44.604,44.5457,44.554,52847.0
2018-07-23 15:00:00,53.43,53.46,53.4,53.46,47441.0,44.5457,44.5707,44.5206,44.5707,47441.0
2018-07-23 15:10:00,53.45,53.48,53.41,53.44,56163.0,44.5623,44.5873,44.529,44.554,56163.0
2018-07-23 15:20:00,53.44,53.47,53.41,53.45,53489.0,44.554,44.579,44.529,44.5623,53489.0
2018-07-23 15:30:00,53.46,53.47,53.41,53.42,167019.0,44.5707,44.579,44.529,44.5373,167019.0
2018-07-23 15:40:00,53.43,53.44,53.39,53.4,162419.0,44.5457,44.554,44.5123,44.5206,162419.0
2018-07-23 15:50:00,53.41,53.41,53.34,53.39,364317.0,44.529,44.529,44.4706,44.5123,364317.0
2018-07-24 09:30:00,53.39,53.46,53.22,53.44,83266.0,44.5123,44.5707,44.3706,44.554,83266.0
2018-07-24 09:40:00,53.44,53.74,53.41,53.73,40383.0,44.554,44.8041,44.529,44.7958,40383.0
2018-07-24 09:50:00,53.73,53.77,53.52,53.54,51564.0,44.7958,44.8291,44.6207,44.6374,51564.0
2018-07-24 10:00:00,53.56,53.68,53.55,53.66,102084.0,44.654,44.7541,44.6457,44.7374,102084.0
2018-07-24 10:10:00,53.66,53.73,53.65,53.71,74095.0,44.7374,44.7958,44.7291,44.7791,74095.0
2018-07-24 10:20:00,53.7,53.77,53.63,53.77,66336.0,44.7708,44.8291,44.7124,44.8291,66336.0
2018-07-24 10:30:00,53.77,53.78,53.68,53.74,69422.0,44.8291,44.8375,44.7541,44.8041,69422.0
2018-07-24 10:40:00,53.73,53.87,53.73,53.85,83102.0,44.7958,44.9125,44.7958,44.8958,83102.0
2018-07-24 10:50:00,53.85,53.89,53.77,53.89,74177.0,44.8958,44.9292,44.8291,44.9292,74177.0
2018-07-24 11:00:00,53.89,53.95,53.77,53.83,70711.0,44.9292,44.9792,44.8291,44.8791,70711.0
2018-07-24 11:10:00,53.83,53.83,53.69,53.81,75240.0,44.8791,44.8791,44.7624,44.8625,75240.0
2018-07-24 11:20:00,53.82,53.89,53.77,53.88,73180.0,44.8708,44.9292,44.8291,44.9208,73180.0
2018-07-24 11:30:00,53.89,53.9,53.8,53.86,53254.0,44.9292,44.9375,44.8541,44.9042,53254.0
2018-07-24 11:40:00,53.87,53.96,53.87,53.95,54545.0,44.9125,44.9875,44.9125,44.9792,54545.0
2018-07-24 11:50:00,53.95,54.0,53.89,54.0,40953.0,44.9792,45.0209,44.9292,45.0209,40953.0
2018-07-24 12:00:00,54.0,54.03,53.86,53.86,60216.0,45.0209,45.0459,44.9042,44.9042,60216.0
2018-07-24 12:10:00,53.86,53.88,53.8,53.83,59498.0,44.9042,44.9208,44.8541,44.8791,59498.0
2018-07-24 12:20:00,53.83,53.93,53.83,53.93,27398.0,44.8791,44.9625,44.8791,44.9625,27398.0
2018-07-24 12:30:00,53.92,53.98,53.91,53.96,37617.0,44.9542,45.0042,44.9458,44.9875,37617.0
2018-07-24 12:40:00,53.97,54.13,53.94,54.12,81490.0,44.9959,45.1293,44.9709,45.1209,81490.0
2018-07-24 12:50:00,54.13,54.13,54.07,54.09,40915.0,45.1293,45.1293,45.0792,45.0959,40915.0
2018-07-24 13:00:00,54.08,54.14,53.99,53.99,52723.0,45.0876,45.1376,45.0125,45.0125,52723.0
2018-07-24 13:10:00,53.98,54.02,53.96,53.96,39515.0,45.0042,45.0376,44.9875,44.9875,39515.0
2018-07-24 13:20:00,53.97,53.98,53.8,53.86,101196.0,44.9959,45.0042,44.8541,44.9042,101196.0
2018-07-24 13:30:00,53.86,53.89,53.78,53.8,43096.0,44.9042,44.9292,44.8375,44.8541,43096.0
2018-07-24 13:40:00,53.79,53.83,53.74,53.81,49604.0,44.8458,44.8791,44.8041,44.8625,49604.0
2018-07-24 13:50:00,53.82,53.88,53.8,53.8,43265.0,44.8708,44.9208,44.8541,44.8541,43265.0
2018-07-24 14:00:00,53.81,53.81,53.7,53.73,43063.0,44.8625,44.8625,44.7708,44.7958,43063.0
2018-07-24 14:10:00,53.74,53.77,53.71,53.75,51259.0,44.8041,44.8291,44.7791,44.8124,51259.0
2018-07-24 14:20:00,53.75,53.76,53.71,53.72,32284.0,44.8124,44.8208,44.7791,44.7874,32284.0
2018-07-24 14:30:00,53.72,53.72,53.63,53.64,70313.0,44.7874,44.7874,44.7124,44.7207,70313.0
2018-07-24 14:40:00,53.65,53.74,53.64,53.69,60327.0,44.7291,44.8041,44.7207,44.7624,60327.0
2018-07-24 14:50:00,53.68,53.69,53.58,53.63,54415.0,44.7541,44.7624,44.6707,44.7124,54415.0
2018-07-24 15:00:00,53.63,53.64,53.56,53.59,47582.0,44.7124,44.7207,44.654,44.6791,47582.0
2018-07-24 15:10:00,53.59,53.61,53.55,53.55,66049.0,44.6791,44.6957,44.6457,44.6457,66049.0
2018-07-24 15:20:00,53.55,53.57,53.5,53.51,59336.0,44.6457,44.6624,44.604,44.6124,59336.0
2018-07-24 15:30:00,53.51,53.64,53.5,53.57,148647.0,44.6124,44.7207,44.604,44.6624,148647.0
2018-07-24 15:40:00,53.57,53.61,53.53,53.6,146068.0,44.6624,44.6957,44.629,44.6874,146068.0
2018-07-24 15:50:00,53.6,53.7,53.6,53.69,377276.0,44.6874,44.7708,44.6874,44.7624,377276.0
2018-07-25 09:30:00,53.6,53.73,53.22,53.29,55075.0,44.6874,44.7958,44.3706,44.4289,55075.0
2018-07-25 09:40:00,53.32,53.42,53.25,53.38,19915.0,44.4539,44.5373,44.3956,44.504,19915.0
2018-07-25 09:50:00,53.39,53.4,53.23,53.25,29049.0,44.5123,44.5206,44.3789,44.3956,29049.0
2018-07-25 10:00:00,53.26,53.26,53.15,53.21,34493.0,44.4039,44.4039,44.3122,44.3622,34493.0
2018-07-25 10:10:00,53.2,53.21,53.11,53.13,34729.0,44.3539,44.3622,44.2789,44.2955,34729.0
2018-07-25 10:20:00,53.13,53.16,53.02,53.05,246044.0,44.2955,44.3206,44.2038,44.2288,246044.0
2018-07-25 10:30:00,53.05,53.18,53.04,53.16,32132.0,44.2288,44.3372,44.2205,44.3206,32132.0
2018-07-25 10:40:00,53.17,53.22,53.04,53.19,80630.0,44.3289,44.3706,44.2205,44.3456,80630.0
2018-07-25 10:50:00,53.18,53.18,53.11,53.15,30969.0,44.3372,44.3372,44.2789,44.3122,30969.0
2018-07-25 11:00:00,53.15,53.16,53.03,53.03,46397.0,44.3122,44.3206,44.2122,44.2122,46397.0
2018-07-25 11:10:00,53.03,53.11,53.01,53.11,33565.0,44.2122,44.2789,44.1955,44.2789,33565.0
2018-07-25 11:20:00,53.11,53.14,53.08,53.13,29586.0,44.2789,44.3039,44.2539,44.2955,29586.0
2018-07-25 11:30:00,53.14,53.19,53.08,53.09,114455.0,44.3039,44.3456,44.2539,44.2622,114455.0
2018-07-25 11:40:00,53.08,53.16,53.08,53.15,38110.0,44.2539,44.3206,44.2539,44.3122,38110.0
2018-07-25 11:50:00,53.16,53.17,53.06,53.15,76763.0,44.3206,44.3289,44.2372,44.3122,76763.0
2018-07-25 12:00:00,53.15,53.19,53.11,53.12,30700.0,44.3122,44.3456,44.2789,44.2872,30700.0
2018-07-25 12:10:00,53.12,53.19,53.12,53.15,44003.0,44.2872,44.3456,44.2872,44.3122,44003.0
2018-07-25 12:20:00,53.15,53.17,53.11,53.13,30044.0,44.3122,44.3289,44.2789,44.2955,30044.0
2018-07-25 12:30:00,53.12,53.12,53.02,53.03,33996.0,44.2872,44.2872,44.2038,44.2122,33996.0
2018-07-25 12:40:00,53.04,53.07,53.0,53.06,49204.0,44.2205,44.2455,44.1872,44.2372,49204.0
2018-07-25 12:50:00,53.05,53.15,53.05,53.12,47489.0,44.2288,44.3122,44.2288,44.2872,47489.0
2018-07-25 13:00:00,53.12,53.12,53.02,53.04,22382.0,44.2872,44.2872,44.2038,44.2205,22382.0
2018-07-25 13:10:00,53.04,53.09,53.0,53.02,37977.0,44.2205,44.2622,44.1872,44.2038,37977.0
2018-07-25 13:20:00,53.01,53.05,53.0,53.0,30605.0,44.1955,44.2288,44.1872,44.1872,30605.0
2018-07-25 13:30:00,53.0,53.06,52.98,53.05,53423.0,44.1872,44.2372,44.1705,44.2288,53423.0
2018-07-25 13:40:00,53.05,53.09,53.01,53.04,49827.0,44.2288,44.2622,44.1955,44.2205,49827.0
2018-07-25 13:50:00,53.04,53.07,53.03,53.03,28206.0,44.2205,44.2455,44.2122,44.2122,28206.0
2018-07-25 14:00:00,53.04,53.08,52.99,53.08,38840.0,44.2205,44.2539,44.1788,44.2539,38840.0
2018-07-25 14:10:00,53.07,53.14,53.05,53.13,46284.0,44.2455,44.3039,44.2288,44.2955,46284.0
2018-07-25 14:20:00,53.12,53.12,53.09,53.1,28515.0,44.2872,44.2872,44.2622,44.2705,28515.0
2018-07-25 14:30:00,53.09,53.17,53.09,53.16,57893.0,44.2622,44.3289,44.2622,44.3206,57893.0
2018-07-25 14:40:00,53.15,53.17,53.09,53.16,64979.0,44.3122,44.3289,44.2622,44.3206,64979.0
2018-07-25 14:50:00,53.17,53.2,53.16,53.19,46197.0,44.3289,44.3539,44.3206,44.3456,46197.0
2018-07-25 15:00:00,53.18,53.26,53.18,53.24,75972.0,44.3372,44.4039,44.3372,44.3873,75972.0
2018-07-25 15:10:00,53.25,53.3,53.24,53.3,125941.0,44.3956,44.4373,44.3873,44.4373,125941.0
2018-07-25 15:20:00,53.3,53.32,53.28,53.3,84257.0,44.4373,44.4539,44.4206,44.4373,84257.0
2018-07-25 15:30:00,53.31,53.46,53.28,53.46,211916.0,44.4456,44.5707,44.4206,44.5707,211916.0
2018-07-25 15:40:00,53.46,53.6,53.33,53.6,223422.0,44.5707,44.6874,44.4623,44.6874,223422.0
2018-07-25 15:50:00,53.6,53.64,53.33,53.58,343325.0,44.6874,44.7207,44.4623,44.6707,343325.0
2018-07-26 09:30:00,53.78,54.04,53.78,54.04,80012.0,44.8375,45.0542,44.8375,45.0542,80012.0
2018-07-26 09:40:00,54.05,54.39,54.04,54.35,74723.0,45.0626,45.346,45.0542,45.3127,74723.0
2018-07-26 09:50:00,54.35,54.75,54.33,54.53,159581.0,45.3127,45.6462,45.296,45.4628,159581.0
2018-07-26 10:00:00,54.53,54.53,54.24,54.32,66280.0,45.4628,45.4628,45.221,45.2877,66280.0
2018-07-26 10:10:00,54.33,54.4,54.19,54.36,63929.0,45.296,45.3544,45.1793,45.321,63929.0
2018-07-26 10:20:00,54.36,54.37,54.26,54.27,49805.0,45.321,45.3294,45.2376,45.246,49805.0
2018-07-26 10:30:00,54.28,54.31,54.19,54.28,44099.0,45.2543,45.2793,45.1793,45.2543,44099.0
2018-07-26 10:40:00,54.28,54.3,54.2,54.22,79214.0,45.2543,45.271,45.1876,45.2043,79214.0
2018-07-26 10:50:00,54.23,54.28,54.22,54.27,45330.0,45.2126,45.2543,45.2043,45.246,45330.0
2018-07-26 11:00:00,54.28,54.32,54.22,54.31,125350.0,45.2543,45.2877,45.2043,45.2793,125350.0
2018-07-26 11:10:00,54.31,54.35,54.26,54.26,42905.0,45.2793,45.3127,45.2376,45.2376,42905.0
2018-07-26 11:20:00,54.26,54.29,54.14,54.16,40715.0,45.2376,45.2627,45.1376,45.1543,40715.0
2018-07-26 11:30:00,54.17,54.27,54.13,54.22,113716.0,45.1626,45.246,45.1293,45.2043,113716.0
2018-07-26 11:40:00,54.23,54.32,54.23,54.3,33080.0,45.2126,45.2877,45.2126,45.271,33080.0
2018-07-26 11:50:00,54.3,54.34,54.28,54.33,21459.0,45.271,45.3043,45.2543,45.296,21459.0
2018-07-26 12:00:00,54.33,54.41,54.33,54.41,21123.0,45.296,45.3627,45.296,45.3627,21123.0
2018-07-26 12:10:00,54.41,54.48,54.38,54.42,41371.0,45.3627,45.4211,45.3377,45.371,41371.0
2018-07-26 12:20:00,54.41,54.46,54.38,54.43,41481.0,45.3627,45.4044,45.3377,45.3794,41481.0
2018-07-26 12:30:00,54.43,54.46,54.41,54.43,31135.0,45.3794,45.4044,45.3627,45.3794,31135.0
2018-07-26 12:40:00,54.44,54.45,54.41,54.44,35187.0,45.3877,45.3961,45.3627,45.3877,35187.0
2018-07-26 12:50:00,54.44,54.49,54.37,54.39,56033.0,45.3877,45.4294,45.3294,45.346,56033.0
2018-07-26 13:00:00,54.38,54.42,54.36,54.41,26085.0,45.3377,45.371,45.321,45.3627,26085.0
2018-07-26 13:10:00,54.41,54.49,54.41,54.47,21335.0,45.3627,45.4294,45.3627,45.4127,21335.0
2018-07-26 13:20:00,54.48,54.56,54.47,54.55,21048.0,45.4211,45.4878,45.4127,45.4794,21048.0
2018-07-26 13:30:00,54.55,54.55,54.46,54.46,14865.0,45.4794,45.4794,45.4044,45.4044,14865.0
2018-07-26 13:40:00,54.46,54.56,54.46,54.55,51343.0,45.4044,45.4878,45.4044,45.4794,51343.0
2018-07-26 13:50:00,54.54,54.6,54.54,54.6,49594.0,45.4711,45.5211,45.4711,45.5211,49594.0
2018-07-26 14:00:00,54.59,54.59,54.39,54.41,77747.0,45.5128,45.5128,45.346,45.3627,77747.0
2018-07-26 14:10:00,54.41,54.42,54.34,54.34,41477.0,45.3627,45.371,45.3043,45.3043,41477.0
2018-07-26 14:20:00,54.35,54.35,54.25,54.3,75867.0,45.3127,45.3127,45.2293,45.271,75867.0
2018-07-26 14:30:00,54.3,54.31,54.21,54.3,86753.0,45.271,45.2793,45.196,45.271,86753.0
2018-07-26 14:40:00,54.3,54.32,54.26,54.29,51872.0,45.271,45.2877,45.2376,45.2627,51872.0
2018-07-26 14:50:00,54.29,54.31,54.25,54.25,72436.0,45.2627,45.2793,45.2293,45.2293,72436.0
2018-07-26 15:00:00,54.26,54.26,54.17,54.2,62854.0,45.2376,45.2376,45.1626,45.1876,62854.0
2018-07-26 15:10:00,54.19,54.28,54.18,54.27,145255.0,45.1793,45.2543,45.1709,45.246,145255.0
2018-07-26 15:20:00,54.27,54.35,54.27,54.3,88844.0,45.246,45.3127,45.246,45.271,88844.0
2018-07-26 15:30:00,54.31,54.43,54.31,54.4,98405.0,45.2793,45.3794,45.2793,45.3544,98405.0
2018-07-26 15:40:00,54.4,54.41,54.27,54.31,144581.0,45.3544,45.3627,45.246,45.2793,144581.0
2018-07-26 15:50:00,54.31,54.37,54.24,54.26,639101.0,45.2793,45.3294,45.221,45.2376,639101.0
2018-07-27 09:30:00,54.26,54.62,54.21,54.58,97800.0,45.2376,45.5378,45.196,45.5044,97800.0
2018-07-27 09:40:00,54.59,54.84,54.57,54.75,131314.0,45.5128,45.7212,45.4961,45.6462,131314.0
2018-07-27 09:50:00,54.72,54.75,54.38,54.43,63719.0,45.6212,45.6462,45.3377,45.3794,63719.0
2018-07-27 10:00:00,54.43,54.48,54.35,54.47,76703.0,45.3794,45.4211,45.3127,45.4127,76703.0
2018-07-27 10:10:00,54.46,54.52,54.34,54.36,48254.0,45.4044,45.4544,45.3043,45.321,48254.0
2018-07-27 10:20:00,54.36,54.39,54.25,54.27,50131.0,45.321,45.346,45.2293,45.246,50131.0
2018-07-27 10:30:00,54.27,54.32,54.23,54.32,53386.0,45.246,45.2877,45.2126,45.2877,53386.0
2018-07-27 10:40:00,54.32,54.5,54.3,54.5,77290.0,45.2877,45.4377,45.271,45.4377,77290.0
2018-07-27 10:50:00,54.5,54.62,54.48,54.58,77002.0,45.4377,45.5378,45.4211,45.5044,77002.0
2018-07-27 11:00:00,54.58,54.61,54.52,54.56,39571.0,45.5044,45.5294,45.4544,45.4878,39571.0
2018-07-27 11:10:00,54.57,54.61,54.53,54.59,27583.0,45.4961,45.5294,45.4628,45.5128,27583.0
2018-07-27 11:20:00,54.6,54.64,54.55,54.61,31601.0,45.5211,45.5545,45.4794,45.5294,31601.0
2018-07-27 11:30:00,54.62,54.64,54.53,54.56,38585.0,45.5378,45.5545,45.4628,45.4878,38585.0
2018-07-27 11:40:00,54.55,54.59,54.51,54.58,28615.0,45.4794,45.5128,45.4461,45.5044,28615.0
2018-07-27 11:50:00,54.57,54.57,54.53,54.56,25511.0,45.4961,45.4961,45.4628,45.4878,25511.0
2018-07-27 12:00:00,54.56,54.56,54.48,54.48,34076.0,45.4878,45.4878,45.4211,45.4211,34076.0
2018-07-27 12:10:00,54.49,54.57,54.47,54.57,26812.0,45.4294,45.4961,45.4127,45.4961,26812.0
2018-07-27 12:20:00,54.57,54.64,54.55,54.62,42333.0,45.4961,45.5545,45.4794,45.5378,42333.0
2018-07-27 12:30:00,54.62,54.62,54.5,54.5,37849.0,45.5378,45.5378,45.4377,45.4377,37849.0
2018-07-27 12:40:00,54.5,54.55,54.46,54.47,31623.0,45.4377,45.4794,45.4044,45.4127,31623.0
2018-07-27 12:50:00,54.46,54.48,54.41,54.41,38778.0,45.4044,45.4211,45.3627,45.3627,38778.0
2018-07-27 13:00:00,54.41,54.47,54.33,54.36,49343.0,45.3627,45.4127,45.296,45.321,49343.0
2018-07-27 13:10:00,54.35,54.36,54.26,54.32,71012.0,45.3127,45.321,45.2376,45.2877,71012.0
2018-07-27 13:20:00,54.32,54.47,54.29,54.47,97457.0,45.2877,45.4127,45.2627,45.4127,97457.0
2018-07-27 13:30:00,54.47,54.47,54.38,54.43,33003.0,45.4127,45.4127,45.3377,45.3794,33003.0
2018-07-27 13:40:00,54.43,54.47,54.4,54.42,24322.0,45.3794,45.4127,45.3544,45.371,24322.0
2018-07-27 13:50:00,54.41,54.45,54.4,54.45,29946.0,45.3627,45.3961,45.3544,45.3961,29946.0
2018-07-27 14:00:00,54.46,54.46,54.39,54.39,31631.0,45.4044,45.4044,45.346,45.346,31631.0
2018-07-27 14:10:00,54.4,54.41,54.29,54.3,37739.0,45.3544,45.3627,45.2627,45.271,37739.0
2018-07-27 14:20:00,54.3,54.37,54.3,54.34,24848.0,45.271,45.3294,45.271,45.3043,24848.0
2018-07-27 14:30:00,54.34,54.4,54.3,54.37,47024.0,45.3043,45.3544,45.271,45.3294,47024.0
2018-07-27 14:40:00,54.37,54.48,54.36,54.42,45100.0,45.3294,45.4211,45.321,45.371,45100.0
2018-07-27 14:50:00,54.42,54.44,54.38,54.41,64610.0,45.371,45.3877,45.3377,45.3627,64610.0
2018-07-27 15:00:00,54.41,54.47,54.41,54.44,70159.0,45.3627,45.4127,45.3627,45.3877,70159.0
2018-07-27 15:10:00,54.44,54.47,54.4,54.44,57786.0,45.3877,45.4127,45.3544,45.3877,57786.0
2018-07-27 15:20:00,54.44,54.44,54.4,54.41,40359.0,45.3877,45.3877,45.3544,45.3627,40359.0
2018-07-27 15:30:00,54.41,54.43,54.36,54.39,54251.0,45.3627,45.3794,45.321,45.346,54251.0
2018-07-27 15:40:00,54.38,54.44,54.33,54.35,134026.0,45.3377,45.3877,45.296,45.3127,134026.0
2018-07-27 15:50:00,54.35,54.39,54.33,54.37,387876.0,45.3127,45.346,45.296,45.3294,387876.0
2018-07-30 09:30:00,54.34,54.8,54.27,54.75,73725.0,45.3043,45.6879,45.246,45.6462,73725.0
2018-07-30 09:40:00,54.75,55.08,54.75,55.07,56614.0,45.6462,45.9213,45.6462,45.913,56614.0
2018-07-30 09:50:00,55.08,55.1,54.88,55.02,81285.0,45.9213,45.938,45.7546,45.8713,81285.0
2018-07-30 10:00:00,55.02,55.03,54.87,54.96,261976.0,45.8713,45.8796,45.7462,45.8213,261976.0
2018-07-30 10:10:00,54.97,55.08,54.91,55.06,168852.0,45.8296,45.9213,45.7796,45.9046,168852.0
2018-07-30 10:20:00,55.06,55.07,55.01,55.05,53138.0,45.9046,45.913,45.8629,45.8963,53138.0
2018-07-30 10:30:00,55.05,55.08,54.98,54.99,102723.0,45.8963,45.9213,45.8379,45.8463,102723.0
2018-07-30 10:40:00,54.99,55.07,54.94,55.03,258554.0,45.8463,45.913,45.8046,45.8796,258554.0
2018-07-30 10:50:00,55.03,55.25,55.01,55.17,100439.0,45.8796,46.063,45.8629,45.9963,100439.0
2018-07-30 11:00:00,55.17,55.21,55.12,55.16,64712.0,45.9963,46.0297,45.9546,45.988,64712.0
2018-07-30 11:10:00,55.17,55.17,55.01,55.02,88379.0,45.9963,45.9963,45.8629,45.8713,88379.0
2018-07-30 11:20:00,55.02,55.06,54.99,55.01,119051.0,45.8713,45.9046,45.8463,45.8629,119051.0
2018-07-30 11:30:00,55.01,55.05,54.98,55.02,101663.0,45.8629,45.8963,45.8379,45.8713,101663.0
2018-07-30 11:40:00,55.02,55.03,54.98,54.99,66741.0,45.8713,45.8796,45.8379,45.8463,66741.0
2018-07-30 11:50:00,54.99,55.02,54.98,54.99,115521.0,45.8463,45.8713,45.8379,45.8463,115521.0
2018-07-30 12:00:00,55.0,55.01,54.94,55.01,106224.0,45.8546,45.8629,45.8046,45.8629,106224.0
2018-07-30 12:10:00,55.01,55.02,54.89,54.89,26135.0,45.8629,45.8713,45.7629,45.7629,26135.0
2018-07-30 12:20:00,54.9,54.9,54.74,54.76,42095.0,45.7712,45.7712,45.6378,45.6545,42095.0
2018-07-30 12:30:00,54.76,54.77,54.73,54.75,37508.0,45.6545,45.6628,45.6295,45.6462,37508.0
2018-07-30 12:40:00,54.75,54.87,54.74,54.82,32345.0,45.6462,45.7462,45.6378,45.7045,32345.0
2018-07-30 12:50:00,54.83,54.84,54.78,54.83,36200.0,45.7129,45.7212,45.6712,45.7129,36200.0
2018-07-30 13:00:00,54.82,54.83,54.73,54.79,50404.0,45.7045,45.7129,45.6295,45.6795,50404.0
2018-07-30 13:10:00,54.79,54.87,54.78,54.84,71817.0,45.6795,45.7462,45.6712,45.7212,71817.0
2018-07-30 13:20:00,54.84,54.85,54.76,54.79,57694.0,45.7212,45.7295,45.6545,45.6795,57694.0
2018-07-30 13:30:00,54.78,54.85,54.78,54.85,38046.0,45.6712,45.7295,45.6712,45.7295,38046.0
2018-07-30 13:40:00,54.85,54.89,54.84,54.88,76758.0,45.7295,45.7629,45.7212,45.7546,76758.0
2018-07-30 13:50:00,54.88,54.93,54.85,54.89,49252.0,45.7546,45.7962,45.7295,45.7629,49252.0
2018-07-30 14:00:00,54.88,54.89,54.85,54.87,24989.0,45.7546,45.7629,45.7295,45.7462,24989.0
2018-07-30 14:10:00,54.87,54.92,54.85,54.89,183518.0,45.7462,45.7879,45.7295,45.7629,183518.0
2018-07-30 14:20:00,54.89,54.93,54.88,54.91,35388.0,45.7629,45.7962,45.7546,45.7796,35388.0
2018-07-30 14:30:00,54.92,54.97,54.88,54.89,30905.0,45.7879,45.8296,45.7546,45.7629,30905.0
2018-07-30 14:40:00,54.88,54.91,54.87,54.9,28992.0,45.7546,45.7796,45.7462,45.7712,28992.0
2018-07-30 14:50:00,54.91,54.97,54.89,54.91,79641.0,45.7796,45.8296,45.7629,45.7796,79641.0
2018-07-30 15:00:00,54.9,54.91,54.82,54.83,49398.0,45.7712,45.7796,45.7045,45.7129,49398.0
2018-07-30 15:10:00,54.84,54.85,54.79,54.82,31583.0,45.7212,45.7295,45.6795,45.7045,31583.0
2018-07-30 15:20:00,54.82,54.86,54.81,54.82,30769.0,45.7045,45.7379,45.6962,45.7045,30769.0
2018-07-30 15:30:00,54.82,54.91,54.81,54.91,100049.0,45.7045,45.7796,45.6962,45.7796,100049.0
2018-07-30 15:40:00,54.9,54.93,54.84,54.86,110799.0,45.7712,45.7962,45.7212,45.7379,110799.0
2018-07-30 15:50:00,54.85,54.99,54.85,54.95,359228.0,45.7295,45.8463,45.7295,45.8129,359228.0
2018-07-31 09:30:00,55.24,55.24,54.78,54.9,135694.0,46.0547,46.0547,45.6712,45.7712,135694.0
2018-07-31 09:40:00,54.91,55.14,54.9,55.11,145385.0,45.7796,45.9713,45.7712,45.9463,145385.0
2018-07-31 09:50:00,55.11,55.19,55.02,55.1,64342.0,45.9463,46.013,45.8713,45.938,64342.0
2018-07-31 10:00:00,55.09,55.14,55.03,55.14,37502.0,45.9296,45.9713,45.8796,45.9713,37502.0
2018-07-31 10:10:00,55.14,55.26,55.11,55.16,187637.0,45.9713,46.0714,45.9463,45.988,187637.0
2018-07-31 10:20:00,55.18,55.26,55.04,55.2,82424.0,46.0047,46.0714,45.8879,46.0213,82424.0
2018-07-31 10:30:00,55.21,55.21,55.05,55.15,32555.0,46.0297,46.0297,45.8963,45.9797,32555.0
2018-07-31 10:40:00,55.15,55.15,55.06,55.07,31992.0,45.9797,45.9797,45.9046,45.913,31992.0
2018-07-31 10:50:00,55.06,55.06,54.92,54.92,28397.0,45.9046,45.9046,45.7879,45.7879,28397.0
2018-07-31 11:00:00,54.93,55.04,54.93,55.04,107744.0,45.7962,45.8879,45.7962,45.8879,107744.0
2018-07-31 11:10:00,55.04,55.21,55.01,55.19,73774.0,45.8879,46.0297,45.8629,46.013,73774.0
2018-07-31 11:20:00,55.2,55.25,55.16,55.18,49302.0,46.0213,46.063,45.988,46.0047,49302.0
2018-07-31 11:30:00,55.19,55.27,55.1,55.14,71975.0,46.013,46.0797,45.938,45.9713,71975.0
2018-07-31 11:40:00,55.14,55.16,55.06,55.13,39174.0,45.9713,45.988,45.9046,45.963,39174.0
2018-07-31 11:50:00,55.12,55.2,55.1,55.19,75085.0,45.9546,46.0213,45.938,46.013,75085.0
2018-07-31 12:00:00,55.18,55.19,55.11,55.16,92714.0,46.0047,46.013,45.9463,45.988,92714.0
2018-07-31 12:10:00,55.16,55.23,55.15,55.23,109375.0,45.988,46.0464,45.9797,46.0464,109375.0
2018-07-31 12:20:00,55.23,55.24,55.19,55.21,53751.0,46.0464,46.0547,46.013,46.0297,53751.0
2018-07-31 12:30:00,55.22,55.3,55.2,55.29,112073.0,46.038,46.1047,46.0213,46.0964,112073.0
2018-07-31 12:40:00,55.28,55.29,55.2,55.21,60414.0,46.088,46.0964,46.0213,46.0297,60414.0
2018-07-31 12:50:00,55.2,55.27,55.19,55.2,76653.0,46.0213,46.0797,46.013,46.0213,76653.0
2018-07-31 13:00:00,55.21,55.32,55.19,55.32,70526.0,46.0297,46.1214,46.013,46.1214,70526.0
2018-07-31 13:10:00,55.31,55.33,55.25,55.31,54095.0,46.1131,46.1297,46.063,46.1131,54095.0
2018-07-31 13:20:00,55.32,55.32,55.18,55.23,110984.0,46.1214,46.1214,46.0047,46.0464,110984.0
2018-07-31 13:30:00,55.22,55.37,55.22,55.36,52495.0,46.038,46.1631,46.038,46.1547,52495.0
2018-07-31 13:40:00,55.35,55.37,55.33,55.33,29492.0,46.1464,46.1631,46.1297,46.1297,29492.0
2018-07-31 13:50:00,55.33,55.39,55.33,55.36,44921.0,46.1297,46.1797,46.1297,46.1547,44921.0
2018-07-31 14:00:00,55.35,55.41,55.29,55.33,125805.0,46.1464,46.1964,46.0964,46.1297,125805.0
2018-07-31 14:10:00,55.33,55.33,55.27,55.27,29040.0,46.1297,46.1297,46.0797,46.0797,29040.0
2018-07-31 14:20:00,55.27,55.28,55.18,55.26,62204.0,46.0797,46.088,46.0047,46.0714,62204.0
2018-07-31 14:30:00,55.26,55.29,55.21,55.27,55914.0,46.0714,46.0964,46.0297,46.0797,55914.0
2018-07-31 14:40:00,55.26,55.26,55.19,55.2,61555.0,46.0714,46.0714,46.013,46.0213,61555.0
2018-07-31 14:50:00,55.2,55.21,55.08,55.08,59429.0,46.0213,46.0297,45.9213,45.9213,59429.0
2018-07-31 15:00:00,55.07,55.11,55.04,55.06,109310.0,45.913,45.9463,45.8879,45.9046,109310.0
2018-07-31 15:10:00,55.06,55.09,55.04,55.07,62640.0,45.9046,45.9296,45.8879,45.913,62640.0
2018-07-31 15:20:00,55.07,55.13,55.06,55.1,78237.0,45.913,45.963,45.9046,45.938,78237.0
2018-07-31 15:30:00,55.11,55.15,55.09,55.14,110279.0,45.9463,45.9797,45.9296,45.9713,110279.0
2018-07-31 15:40:00,55.14,55.19,55.1,55.12,158434.0,45.9713,46.013,45.938,45.9546,158434.0
2018-07-31 15:50:00,55.13,55.23,55.1,55.2,490032.0,45.963,46.0464,45.938,46.0213,490032.0
2018-08-01 09:30:00,55.53,56.3,55.52,56.26,276425.0,46.2965,46.9384,46.2881,46.9051,276425.0
2018-08-01 09:40:00,56.26,56.36,55.77,55.91,378906.0,46.9051,46.9885,46.4966,46.6133,378906.0
2018-08-01 09:50:00,55.91,56.01,55.82,55.94,211688.0,46.6133,46.6967,46.5382,46.6383,211688.0
2018-08-01 10:00:00,55.94,56.14,55.91,55.91,150531.0,46.6383,46.805,46.6133,46.6133,150531.0
2018-08-01 10:10:00,55.91,55.92,55.65,55.66,231801.0,46.6133,46.6216,46.3965,46.4049,231801.0
2018-08-01 10:20:00,55.66,55.83,55.6,55.79,296851.0,46.4049,46.5466,46.3548,46.5132,296851.0
2018-08-01 10:30:00,55.79,55.92,55.77,55.84,77778.0,46.5132,46.6216,46.4966,46.5549,77778.0
2018-08-01 10:40:00,55.84,55.91,55.77,55.78,93078.0,46.5549,46.6133,46.4966,46.5049,93078.0
2018-08-01 10:50:00,55.77,55.8,55.69,55.79,87360.0,46.4966,46.5216,46.4299,46.5132,87360.0
2018-08-01 11:00:00,55.79,55.79,55.66,55.75,82006.0,46.5132,46.5132,46.4049,46.4799,82006.0
2018-08-01 11:10:00,55.74,55.75,55.6,55.62,81843.0,46.4716,46.4799,46.3548,46.3715,81843.0
2018-08-01 11:20:00,55.62,55.62,55.49,55.57,104283.0,46.3715,46.3715,46.2631,46.3298,104283.0
2018-08-01 11:30:00,55.57,55.57,55.34,55.47,66329.0,46.3298,46.3298,46.1381,46.2464,66329.0
2018-08-01 11:40:00,55.47,55.5,55.43,55.48,83046.0,46.2464,46.2715,46.2131,46.2548,83046.0
2018-08-01 11:50:00,55.48,55.53,55.42,55.42,125090.0,46.2548,46.2965,46.2048,46.2048,125090.0
2018-08-01 12:00:00,55.41,55.42,55.18,55.25,217553.0,46.1964,46.2048,46.0047,46.063,217553.0
2018-08-01 12:10:00,55.25,55.26,55.16,55.24,147194.0,46.063,46.0714,45.988,46.0547,147194.0
2018-08-01 12:20:00,55.25,55.29,55.2,55.22,97099.0,46.063,46.0964,46.0213,46.038,97099.0
2018-08-01 12:30:00,55.22,55.22,55.16,55.18,99000.0,46.038,46.038,45.988,46.0047,99000.0
2018-08-01 12:40:00,55.18,55.24,55.14,55.16,77053.0,46.0047,46.0547,45.9713,45.988,77053.0
2018-08-01 12:50:00,55.15,55.19,54.97,55.0,119860.0,45.9797,46.013,45.8296,45.8546,119860.0
2018-08-01 13:00:00,54.99,55.01,54.97,54.98,64625.0,45.8463,45.8629,45.8296,45.8379,64625.0
2018-08-01 13:10:00,54.98,55.09,54.98,55.08,90719.0,45.8379,45.9296,45.8379,45.9213,90719.0
2018-08-01 13:20:00,55.08,55.08,54.85,54.86,85730.0,45.9213,45.9213,45.7295,45.7379,85730.0
2018-08-01 13:30:00,54.86,54.91,54.85,54.91,42589.0,45.7379,45.7796,45.7295,45.7796,42589.0
2018-08-01 13:40:00,54.91,54.99,54.87,54.99,73559.0,45.7796,45.8463,45.7462,45.8463,73559.0
2018-08-01 13:50:00,54.98,55.04,54.94,55.04,43939.0,45.8379,45.8879,45.8046,45.8879,43939.0
2018-08-01 14:00:00,55.03,55.12,54.95,54.98,45209.0,45.8796,45.9546,45.8129,45.8379,45209.0
2018-08-01 14:10:00,54.97,55.03,54.9,54.96,45876.0,45.8296,45.8796,45.7712,45.8213,45876.0
2018-08-01 14:20:00,54.97,55.0,54.93,54.95,40578.0,45.8296,45.8546,45.7962,45.8129,40578.0
2018-08-01 14:30:00,54.95,55.03,54.93,55.0,67232.0,45.8129,45.8796,45.7962,45.8546,67232.0
2018-08-01 14:40:00,55.0,55.02,54.95,54.97,49544.0,45.8546,45.8713,45.8129,45.8296,49544.0
2018-08-01 14:50:00,54.97,55.1,54.94,55.1,61717.0,45.8296,45.938,45.8046,45.938,61717.0
2018-08-01 15:00:00,55.1,55.16,55.08,55.16,51538.0,45.938,45.988,45.9213,45.988,51538.0
2018-08-01 15:10:00,55.16,55.16,55.06,55.1,55625.0,45.988,45.988,45.9046,45.938,55625.0
2018-08-01 15:20:00,55.1,55.13,55.01,55.09,68109.0,45.938,45.963,45.8629,45.9296,68109.0
2018-08-01 15:30:00,55.08,55.12,55.0,55.04,84698.0,45.9213,45.9546,45.8546,45.8879,84698.0
2018-08-01 15:40:00,55.03,55.08,55.0,55.01,153388.0,45.8796,45.9213,45.8546,45.8629,153388.0
2018-08-01 15:50:00,55.0,55.04,54.95,55.0,533178.0,45.8546,45.8879,45.8129,45.8546,533178.0
2018-08-02 09:30:00,54.58,54.64,54.36,54.52,64089.0,45.5044,45.5545,45.321,45.4544,64089.0
2018-08-02 09:40:00,54.53,54.68,54.42,54.45,45068.0,45.4628,45.5878,45.371,45.3961,45068.0
2018-08-02 09:50:00,54.46,54.73,54.43,54.7,68771.0,45.4044,45.6295,45.3794,45.6045,68771.0
2018-08-02 10:00:00,54.72,55.14,54.72,55.11,74882.0,45.6212,45.9713,45.6212,45.9463,74882.0
2018-08-02 10:10:00,55.09,55.18,55.01,55.11,50068.0,45.9296,46.0047,45.8629,45.9463,50068.0
2018-08-02 10:20:00,55.1,55.26,55.03,55.07,63350.0,45.938,46.0714,45.8796,45.913,63350.0
2018-08-02 10:30:00,55.08,55.21,55.07,55.15,55725.0,45.9213,46.0297,45.913,45.9797,55725.0
2018-08-02 10:40:00,55.17,55.17,54.92,54.98,64337.0,45.9963,45.9963,45.7879,45.8379,64337.0
2018-08-02 10:50:00,54.97,55.09,54.95,55.08,70875.0,45.8296,45.9296,45.8129,45.9213,70875.0
2018-08-02 11:00:00,55.08,55.41,55.08,55.34,90280.0,45.9213,46.1964,45.9213,46.1381,90280.0
2018-08-02 11:10:00,55.35,55.35,55.15,55.23,98518.0,46.1464,46.1464,45.9797,46.0464,98518.0
2018-08-02 11:20:00,55.22,55.28,55.17,55.2,101879.0,46.038,46.088,45.9963,46.0213,101879.0
2018-08-02 11:30:00,55.18,55.4,55.14,55.38,70653.0,46.0047,46.1881,45.9713,46.1714,70653.0
2018-08-02 11:40:00,55.4,55.46,55.35,55.41,60532.0,46.1881,46.2381,46.1464,46.1964,60532.0
2018-08-02 11:50:00,55.41,55.54,55.41,55.53,72375.0,46.1964,46.3048,46.1964,46.2965,72375.0
2018-08-02 12:00:00,55.52,55.55,55.45,55.49,196017.0,46.2881,46.3131,46.2298,46.2631,196017.0
2018-08-02 12:10:00,55.48,55.49,55.38,55.44,39894.0,46.2548,46.2631,46.1714,46.2214,39894.0
2018-08-02 12:20:00,55.44,55.53,55.44,55.44,109597.0,46.2214,46.2965,46.2214,46.2214,109597.0
2018-08-02 12:30:00,55.46,55.46,55.35,55.39,242700.0,46.2381,46.2381,46.1464,46.1797,242700.0
2018-08-02 12:40:00,55.39,55.41,55.35,55.4,57031.0,46.1797,46.1964,46.1464,46.1881,57031.0
2018-08-02 12:50:00,55.4,55.52,55.39,55.48,104580.0,46.1881,46.2881,46.1797,46.2548,104580.0
2018-08-02 13:00:00,55.48,55.5,55.36,55.37,116418.0,46.2548,46.2715,46.1547,46.1631,116418.0
2018-08-02 13:10:00,55.37,55.45,55.35,55.45,49141.0,46.1631,46.2298,46.1464,46.2298,49141.0
2018-08-02 13:20:00,55.44,55.44,55.31,55.33,136935.0,46.2214,46.2214,46.1131,46.1297,136935.0
2018-08-02 13:30:00,55.33,55.36,55.29,55.31,35337.0,46.1297,46.1547,46.0964,46.1131,35337.0
2018-08-02 13:40:00,55.32,55.33,55.3,55.31,19553.0,46.1214,46.1297,46.1047,46.1131,19553.0
2018-08-02 13:50:00,55.33,55.35,55.24,55.25,33288.0,46.1297,46.1464,46.0547,46.063,33288.0
2018-08-02 14:00:00,55.25,55.26,55.21,55.21,36164.0,46.063,46.0714,46.0297,46.0297,36164.0
2018-08-02 14:10:00,55.21,55.26,55.17,55.23,46332.0,46.0297,46.0714,45.9963,46.0464,46332.0
2018-08-02 14:20:00,55.23,55.24,55.18,55.19,41904.0,46.0464,46.0547,46.0047,46.013,41904.0
2018-08-02 14:30:00,55.19,55.22,55.09,55.11,173028.0,46.013,46.038,45.9296,45.9463,173028.0
2018-08-02 14:40:00,55.12,55.18,54.9,55.07,148461.0,45.9546,46.0047,45.7712,45.913,148461.0
2018-08-02 14:50:00,55.07,55.15,55.06,55.13,89730.0,45.913,45.9797,45.9046,45.963,89730.0
2018-08-02 15:00:00,55.12,55.13,54.95,54.96,71463.0,45.9546,45.963,45.8129,45.8213,71463.0
2018-08-02 15:10:00,54.96,54.98,54.87,54.95,98176.0,45.8213,45.8379,45.7462,45.8129,98176.0
2018-08-02 15:20:00,54.95,55.04,54.93,55.03,98792.0,45.8129,45.8879,45.7962,45.8796,98792.0
2018-08-02 15:30:00,55.04,55.07,54.99,55.02,117555.0,45.8879,45.913,45.8463,45.8713,117555.0
2018-08-02 15:40:00,55.03,55.13,55.02,55.13,154366.0,45.8796,45.963,45.8713,45.963,154366.0
2018-08-02 15:50:00,55.12,55.2,55.08,55.18,515516.0,45.9546,46.0213,45.9213,46.0047,515516.0
2018-08-03 09:30:00,53.11,53.4,52.42,52.44,879203.0,44.2789,44.5206,43.7036,43.7203,879203.0
2018-08-03 09:40:00,52.44,53.16,52.36,52.95,958836.0,43.7203,44.3206,43.6536,44.1455,958836.0
2018-08-03 09:50:00,52.93,53.3,52.8,53.2,462706.0,44.1288,44.4373,44.0204,44.3539,462706.0
2018-08-03 10:00:00,53.2,53.62,53.03,53.48,387970.0,44.3539,44.7041,44.2122,44.5873,387970.0
2018-08-03 10:10:00,53.48,53.88,53.29,53.8,264152.0,44.5873,44.9208,44.4289,44.8541,264152.0
2018-08-03 10:20:00,53.83,53.9,53.48,53.57,313730.0,44.8791,44.9375,44.5873,44.6624,313730.0
2018-08-03 10:30:00,53.57,53.69,53.31,53.5,290221.0,44.6624,44.7624,44.4456,44.604,290221.0
2018-08-03 10:40:00,53.5,53.63,53.37,53.46,328679.0,44.604,44.7124,44.4956,44.5707,328679.0
2018-08-03 10:50:00,53.47,53.47,53.09,53.15,178780.0,44.579,44.579,44.2622,44.3122,178780.0
2018-08-03 11:00:00,53.15,53.38,53.14,53.2,217195.0,44.3122,44.504,44.3039,44.3539,217195.0
2018-08-03 11:10:00,53.2,53.22,52.91,53.12,199209.0,44.3539,44.3706,44.1121,44.2872,199209.0
2018-08-03 11:20:00,53.12,53.16,53.04,53.15,100457.0,44.2872,44.3206,44.2205,44.3122,100457.0
2018-08-03 11:30:00,53.13,53.23,53.05,53.21,150137.0,44.2955,44.3789,44.2288,44.3622,150137.0
2018-08-03 11:40:00,53.21,53.56,53.19,53.56,221171.0,44.3622,44.654,44.3456,44.654,221171.0
2018-08-03 11:50:00,53.55,53.56,53.29,53.38,164537.0,44.6457,44.654,44.4289,44.504,164537.0
2018-08-03 12:00:00,53.38,53.58,53.34,53.58,111603.0,44.504,44.6707,44.4706,44.6707,111603.0
2018-08-03 12:10:00,53.57,53.79,53.55,53.77,195950.0,44.6624,44.8458,44.6457,44.8291,195950.0
2018-08-03 12:20:00,53.76,53.87,53.68,53.87,130778.0,44.8208,44.9125,44.7541,44.9125,130778.0
2018-08-03 12:30:00,53.86,53.94,53.76,53.88,100585.0,44.9042,44.9709,44.8208,44.9208,100585.0
2018-08-03 12:40:00,53.87,54.08,53.84,53.88,172123.0,44.9125,45.0876,44.8875,44.9208,172123.0
2018-08-03 12:50:00,53.87,53.96,53.8,53.95,113731.0,44.9125,44.9875,44.8541,44.9792,113731.0
2018-08-03 13:00:00,53.95,54.0,53.91,53.98,111190.0,44.9792,45.0209,44.9458,45.0042,111190.0
2018-08-03 13:10:00,53.98,54.06,53.67,53.68,134464.0,45.0042,45.0709,44.7458,44.7541,134464.0
2018-08-03 13:20:00,53.68,53.68,53.28,53.32,119987.0,44.7541,44.7541,44.4206,44.4539,119987.0
2018-08-03 13:30:00,53.32,53.51,53.31,53.5,123353.0,44.4539,44.6124,44.4456,44.604,123353.0
2018-08-03 13:40:00,53.5,53.51,53.1,53.22,142827.0,44.604,44.6124,44.2705,44.3706,142827.0
2018-08-03 13:50:00,53.22,53.3,53.04,53.17,194845.0,44.3706,44.4373,44.2205,44.3289,194845.0
2018-08-03 14:00:00,53.18,53.28,53.08,53.26,116848.0,44.3372,44.4206,44.2539,44.4039,116848.0
2018-08-03 14:10:00,53.26,53.34,53.17,53.34,136442.0,44.4039,44.4706,44.3289,44.4706,136442.0
2018-08-03 14:20:00,53.35,53.55,53.3,53.53,128349.0,44.479,44.6457,44.4373,44.629,128349.0
2018-08-03 14:30:00,53.53,53.8,53.53,53.67,157089.0,44.629,44.8541,44.629,44.7458,157089.0
2018-08-03 14:40:00,53.66,53.69,53.38,53.43,119757.0,44.7374,44.7624,44.504,44.5457,119757.0
2018-08-03 14:50:00,53.44,53.46,53.32,53.35,112207.0,44.554,44.5707,44.4539,44.479,112207.0
2018-08-03 15:00:00,53.35,53.51,53.34,53.51,142962.0,44.479,44.6124,44.4706,44.6124,142962.0
2018-08-03 15:10:00,53.51,53.56,53.36,53.56,226957.0,44.6124,44.654,44.4873,44.654,226957.0
2018-08-03 15:20:00,53.56,53.57,53.42,53.5,244465.0,44.654,44.6624,44.5373,44.604,244465.0
2018-08-03 15:30:00,53.49,53.54,53.43,53.49,269351.0,44.5957,44.6374,44.5457,44.5957,269351.0
2018-08-03 15:40:00,53.48,53.64,53.45,53.57,360589.0,44.5873,44.7207,44.5623,44.6624,360589.0
2018-08-03 15:50:00,53.57,53.76,53.54,53.66,1170168.0,44.6624,44.8208,44.6374,44.7374,1170168.0
2018-08-06 09:30:00,53.52,53.53,53.19,53.31,135643.0,44.6207,44.629,44.3456,44.4456,135643.0
2018-08-06 09:40:00,53.26,53.3,53.02,53.11,260494.0,44.4039,44.4373,44.2038,44.2789,260494.0
2018-08-06 09:50:00,53.1,53.17,52.95,53.1,332093.0,44.2705,44.3289,44.1455,44.2705,332093.0
2018-08-06 10:00:00,53.1,53.1,52.86,52.93,146075.0,44.2705,44.2705,44.0704,44.1288,146075.0
2018-08-06 10:10:00,52.93,53.0,52.82,52.95,111271.0,44.1288,44.1872,44.0371,44.1455,111271.0
2018-08-06 10:20:00,52.97,53.04,52.82,52.84,293422.0,44.1621,44.2205,44.0371,44.0538,293422.0
2018-08-06 10:30:00,52.84,52.93,52.83,52.87,177667.0,44.0538,44.1288,44.0454,44.0788,177667.0
2018-08-06 10:40:00,52.87,53.01,52.87,52.98,117545.0,44.0788,44.1955,44.0788,44.1705,117545.0
2018-08-06 10:50:00,52.98,53.01,52.86,53.0,99919.0,44.1705,44.1955,44.0704,44.1872,99919.0
2018-08-06 11:00:00,53.0,53.02,52.86,52.87,118375.0,44.1872,44.2038,44.0704,44.0788,118375.0
2018-08-06 11:10:00,52.86,52.93,52.8,52.88,107057.0,44.0704,44.1288,44.0204,44.0871,107057.0
2018-08-06 11:20:00,52.89,52.97,52.83,52.94,234122.0,44.0954,44.1621,44.0454,44.1371,234122.0
2018-08-06 11:30:00,52.93,52.94,52.86,52.92,131993.0,44.1288,44.1371,44.0704,44.1205,131993.0
2018-08-06 11:40:00,52.92,52.93,52.8,52.82,74471.0,44.1205,44.1288,44.0204,44.0371,74471.0
2018-08-06 11:50:00,52.83,52.9,52.8,52.82,69729.0,44.0454,44.1038,44.0204,44.0371,69729.0
2018-08-06 12:00:00,52.81,52.89,52.81,52.87,67087.0,44.0288,44.0954,44.0288,44.0788,67087.0
2018-08-06 12:10:00,52.87,52.9,52.83,52.85,90488.0,44.0788,44.1038,44.0454,44.0621,90488.0
2018-08-06 12:20:00,52.85,52.94,52.85,52.92,54699.0,44.0621,44.1371,44.0621,44.1205,54699.0
2018-08-06 12:30:00,52.93,53.02,52.92,53.02,66798.0,44.1288,44.2038,44.1205,44.2038,66798.0
2018-08-06 12:40:00,53.02,53.07,52.96,53.07,81928.0,44.2038,44.2455,44.1538,44.2455,81928.0
2018-08-06 12:50:00,53.07,53.07,52.96,52.97,57020.0,44.2455,44.2455,44.1538,44.1621,57020.0
2018-08-06 13:00:00,52.97,52.97,52.86,52.95,80485.0,44.1621,44.1621,44.0704,44.1455,80485.0
2018-08-06 13:10:00,52.95,52.96,52.84,52.84,49122.0,44.1455,44.1538,44.0538,44.0538,49122.0
2018-08-06 13:20:00,52.84,52.87,52.72,52.75,138019.0,44.0538,44.0788,43.9537,43.9787,138019.0
2018-08-06 13:30:00,52.75,52.8,52.73,52.76,63592.0,43.9787,44.0204,43.9621,43.9871,63592.0
2018-08-06 13:40:00,52.76,52.81,52.75,52.8,54110.0,43.9871,44.0288,43.9787,44.0204,54110.0
2018-08-06 13:50:00,52.8,52.82,52.77,52.77,44462.0,44.0204,44.0371,43.9954,43.9954,44462.0
2018-08-06 14:00:00,52.78,52.82,52.73,52.82,202523.0,44.0037,44.0371,43.9621,44.0371,202523.0
2018-08-06 14:10:00,52.82,52.96,52.82,52.93,99105.0,44.0371,44.1538,44.0371,44.1288,99105.0
2018-08-06 14:20:00,52.92,52.98,52.91,52.91,57837.0,44.1205,44.1705,44.1121,44.1121,57837.0
2018-08-06 14:30:00,52.91,52.97,52.91,52.96,42885.0,44.1121,44.1621,44.1121,44.1538,42885.0
2018-08-06 14:40:00,52.97,52.99,52.93,52.95,52464.0,44.1621,44.1788,44.1288,44.1455,52464.0
2018-08-06 14:50:00,52.95,52.97,52.93,52.95,74193.0,44.1455,44.1621,44.1288,44.1455,74193.0
2018-08-06 15:00:00,52.96,53.02,52.95,53.01,72415.0,44.1538,44.2038,44.1455,44.1955,72415.0
2018-08-06 15:10:00,53.0,53.12,53.0,53.12,80992.0,44.1872,44.2872,44.1872,44.2872,80992.0
2018-08-06 15:20:00,53.12,53.18,53.11,53.18,107868.0,44.2872,44.3372,44.2789,44.3372,107868.0
2018-08-06 15:30:00,53.17,53.32,53.16,53.28,310119.0,44.3289,44.4539,44.3206,44.4206,310119.0
2018-08-06 15:40:00,53.28,53.44,53.27,53.41,322157.0,44.4206,44.554,44.4123,44.529,322157.0
2018-08-06 15:50:00,53.41,53.46,53.36,53.42,559075.0,44.529,44.5707,44.4873,44.5373,559075.0
2018-08-07 09:30:00,53.57,53.72,53.46,53.6,163411.0,44.6624,44.7874,44.5707,44.6874,163411.0
2018-08-07 09:40:00,53.6,53.68,53.46,53.59,143870.0,44.6874,44.7541,44.5707,44.6791,143870.0
2018-08-07 09:50:00,53.59,53.59,53.38,53.45,90046.0,44.6791,44.6791,44.504,44.5623,90046.0
2018-08-07 10:00:00,53.45,53.49,53.42,53.44,77597.0,44.5623,44.5957,44.5373,44.554,77597.0
2018-08-07 10:10:00,53.43,53.56,53.43,53.5,52000.0,44.5457,44.654,44.5457,44.604,52000.0
2018-08-07 10:20:00,53.5,53.5,53.43,53.44,105437.0,44.604,44.604,44.5457,44.554,105437.0
2018-08-07 10:30:00,53.44,53.49,53.42,53.49,62255.0,44.554,44.5957,44.5373,44.5957,62255.0
2018-08-07 10:40:00,53.49,53.5,53.45,53.48,141818.0,44.5957,44.604,44.5623,44.5873,141818.0
2018-08-07 10:50:00,53.48,53.52,53.34,53.34,78479.0,44.5873,44.6207,44.4706,44.4706,78479.0
2018-08-07 11:00:00,53.35,53.36,53.26,53.33,74606.0,44.479,44.4873,44.4039,44.4623,74606.0
2018-08-07 11:10:00,53.32,53.35,53.26,53.32,73332.0,44.4539,44.479,44.4039,44.4539,73332.0
2018-08-07 11:20:00,53.32,53.36,53.25,53.29,63925.0,44.4539,44.4873,44.3956,44.4289,63925.0
2018-08-07 11:30:00,53.28,53.29,53.2,53.24,67501.0,44.4206,44.4289,44.3539,44.3873,67501.0
2018-08-07 11:40:00,53.23,53.3,53.14,53.15,81229.0,44.3789,44.4373,44.3039,44.3122,81229.0
2018-08-07 11:50:00,53.15,53.15,53.02,53.11,114919.0,44.3122,44.3122,44.2038,44.2789,114919.0
2018-08-07 12:00:00,53.1,53.17,53.09,53.1,56367.0,44.2705,44.3289,44.2622,44.2705,56367.0
2018-08-07 12:10:00,53.1,53.12,53.07,53.11,62645.0,44.2705,44.2872,44.2455,44.2789,62645.0
2018-08-07 12:20:00,53.11,53.13,52.99,53.01,150582.0,44.2789,44.2955,44.1788,44.1955,150582.0
2018-08-07 12:30:00,53.0,53.06,53.0,53.01,56076.0,44.1872,44.2372,44.1872,44.1955,56076.0
2018-08-07 12:40:00,53.01,53.08,53.01,53.08,53396.0,44.1955,44.2539,44.1955,44.2539,53396.0
2018-08-07 12:50:00,53.08,53.09,52.99,53.0,261505.0,44.2539,44.2622,44.1788,44.1872,261505.0
2018-08-07 13:00:00,53.0,53.14,52.99,53.14,88971.0,44.1872,44.3039,44.1788,44.3039,88971.0
2018-08-07 13:10:00,53.15,53.15,53.01,53.04,56355.0,44.3122,44.3122,44.1955,44.2205,56355.0
2018-08-07 13:20:00,53.05,53.08,52.99,53.07,115413.0,44.2288,44.2539,44.1788,44.2455,115413.0
2018-08-07 13:30:00,53.07,53.07,52.98,53.02,74501.0,44.2455,44.2455,44.1705,44.2038,74501.0
2018-08-07 13:40:00,53.02,53.06,53.01,53.03,67404.0,44.2038,44.2372,44.1955,44.2122,67404.0
2018-08-07 13:50:00,53.04,53.04,52.97,53.02,130548.0,44.2205,44.2205,44.1621,44.2038,130548.0
2018-08-07 14:00:00,53.02,53.08,53.01,53.07,71271.0,44.2038,44.2539,44.1955,44.2455,71271.0
2018-08-07 14:10:00,53.07,53.16,53.03,53.16,84663.0,44.2455,44.3206,44.2122,44.3206,84663.0
2018-08-07 14:20:00,53.16,53.18,53.1,53.13,85177.0,44.3206,44.3372,44.2705,44.2955,85177.0
2018-08-07 14:30:00,53.12,53.13,53.06,53.09,163296.0,44.2872,44.2955,44.2372,44.2622,163296.0
2018-08-07 14:40:00,53.08,53.14,53.06,53.12,96500.0,44.2539,44.3039,44.2372,44.2872,96500.0
2018-08-07 14:50:00,53.13,53.17,53.1,53.13,116902.0,44.2955,44.3289,44.2705,44.2955,116902.0
2018-08-07 15:00:00,53.13,53.2,53.12,53.19,84635.0,44.2955,44.3539,44.2872,44.3456,84635.0
2018-08-07 15:10:00,53.19,53.28,53.18,53.27,181995.0,44.3456,44.4206,44.3372,44.4123,181995.0
2018-08-07 15:20:00,53.26,53.27,53.2,53.22,89130.0,44.4039,44.4123,44.3539,44.3706,89130.0
2018-08-07 15:30:00,53.22,53.22,53.04,53.07,131347.0,44.3706,44.3706,44.2205,44.2455,131347.0
2018-08-07 15:40:00,53.06,53.08,53.0,53.01,190412.0,44.2372,44.2539,44.1872,44.1955,190412.0
2018-08-07 15:50:00,53.01,53.03,52.94,53.01,467355.0,44.1955,44.2122,44.1371,44.1955,467355.0
2018-08-08 09:30:00,52.95,53.1,52.79,52.92,100045.0,44.1455,44.2705,44.0121,44.1205,100045.0
2018-08-08 09:40:00,52.91,52.92,52.7,52.71,58641.0,44.1121,44.1205,43.937,43.9454,58641.0
2018-08-08 09:50:00,52.71,52.81,52.65,52.78,58815.0,43.9454,44.0288,43.8954,44.0037,58815.0
2018-08-08 10:00:00,52.77,52.94,52.74,52.79,145408.0,43.9954,44.1371,43.9704,44.0121,145408.0
2018-08-08 10:10:00,52.8,52.8,52.61,52.63,80510.0,44.0204,44.0204,43.862,43.8787,80510.0
2018-08-08 10:20:00,52.64,52.64,52.53,52.57,101205.0,43.887,43.887,43.7953,43.8287,101205.0
2018-08-08 10:30:00,52.56,52.57,52.42,52.43,107327.0,43.8203,43.8287,43.7036,43.7119,107327.0
2018-08-08 10:40:00,52.44,52.46,52.35,52.37,222618.0,43.7203,43.737,43.6452,43.6619,222618.0
2018-08-08 10:50:00,52.38,52.45,52.3,52.3,254602.0,43.6703,43.7286,43.6036,43.6036,254602.0
2018-08-08 11:00:00,52.32,52.37,52.3,52.34,175065.0,43.6202,43.6619,43.6036,43.6369,175065.0
2018-08-08 11:10:00,52.34,52.44,52.3,52.41,114986.0,43.6369,43.7203,43.6036,43.6953,114986.0
2018-08-08 11:20:00,52.41,52.65,52.37,52.64,78812.0,43.6953,43.8954,43.6619,43.887,78812.0
2018-08-08 11:30:00,52.65,52.79,52.6,52.61,118599.0,43.8954,44.0121,43.8537,43.862,118599.0
2018-08-08 11:40:00,52.61,52.64,52.57,52.61,44085.0,43.862,43.887,43.8287,43.862,44085.0
2018-08-08 11:50:00,52.61,52.67,52.57,52.61,44931.0,43.862,43.912,43.8287,43.862,44931.0
2018-08-08 12:00:00,52.61,52.63,52.58,52.59,68020.0,43.862,43.8787,43.837,43.8453,68020.0
2018-08-08 12:10:00,52.59,52.61,52.58,52.6,52668.0,43.8453,43.862,43.837,43.8537,52668.0
2018-08-08 12:20:00,52.6,52.63,52.57,52.63,68191.0,43.8537,43.8787,43.8287,43.8787,68191.0
2018-08-08 12:30:00,52.63,52.69,52.61,52.63,108000.0,43.8787,43.9287,43.862,43.8787,108000.0
2018-08-08 12:40:00,52.62,52.65,52.58,52.62,59258.0,43.8703,43.8954,43.837,43.8703,59258.0
2018-08-08 12:50:00,52.62,52.62,52.57,52.6,72937.0,43.8703,43.8703,43.8287,43.8537,72937.0
2018-08-08 13:00:00,52.59,52.6,52.5,52.54,57849.0,43.8453,43.8537,43.7703,43.8036,57849.0
2018-08-08 13:10:00,52.54,52.54,52.45,52.46,95589.0,43.8036,43.8036,43.7286,43.737,95589.0
2018-08-08 13:20:00,52.46,52.51,52.43,52.51,74243.0,43.737,43.7786,43.7119,43.7786,74243.0
2018-08-08 13:30:00,52.51,52.53,52.46,52.48,56341.0,43.7786,43.7953,43.737,43.7536,56341.0
2018-08-08 13:40:00,52.48,52.51,52.48,52.5,39244.0,43.7536,43.7786,43.7536,43.7703,39244.0
2018-08-08 13:50:00,52.5,52.57,52.49,52.56,28394.0,43.7703,43.8287,43.762,43.8203,28394.0
2018-08-08 14:00:00,52.57,52.64,52.56,52.63,60237.0,43.8287,43.887,43.8203,43.8787,60237.0
2018-08-08 14:10:00,52.64,52.68,52.62,52.64,41930.0,43.887,43.9204,43.8703,43.887,41930.0
2018-08-08 14:20:00,52.64,52.65,52.58,52.63,56469.0,43.887,43.8954,43.837,43.8787,56469.0
2018-08-08 14:30:00,52.63,52.64,52.61,52.61,29771.0,43.8787,43.887,43.862,43.862,29771.0
2018-08-08 14:40:00,52.61,52.63,52.61,52.62,54517.0,43.862,43.8787,43.862,43.8703,54517.0
2018-08-08 14:50:00,52.62,52.62,52.53,52.54,60306.0,43.8703,43.8703,43.7953,43.8036,60306.0
2018-08-08 15:00:00,52.54,52.57,52.52,52.55,61853.0,43.8036,43.8287,43.787,43.812,61853.0
2018-08-08 15:10:00,52.55,52.59,52.53,52.59,58779.0,43.812,43.8453,43.7953,43.8453,58779.0
2018-08-08 15:20:00,52.58,52.64,52.57,52.59,83675.0,43.837,43.887,43.8287,43.8453,83675.0
2018-08-08 15:30:00,52.59,52.61,52.54,52.58,144983.0,43.8453,43.862,43.8036,43.837,144983.0
2018-08-08 15:40:00,52.58,52.6,52.46,52.51,165978.0,43.837,43.8537,43.737,43.7786,165978.0
2018-08-08 15:50:00,52.51,52.52,52.45,52.46,456062.0,43.7786,43.787,43.7286,43.737,456062.0
2018-08-09 09:30:00,52.36,52.5,52.33,52.4,50815.0,43.6536,43.7703,43.6286,43.6869,50815.0
2018-08-09 09:40:00,52.4,52.43,52.31,52.43,19891.0,43.6869,43.7119,43.6119,43.7119,19891.0
2018-08-09 09:50:00,52.44,52.75,52.43,52.73,68374.0,43.7203,43.9787,43.7119,43.9621,68374.0
2018-08-09 10:00:00,52.74,52.77,52.45,52.49,58226.0,43.9704,43.9954,43.7286,43.762,58226.0
2018-08-09 10:10:00,52.48,52.55,52.42,52.43,27194.0,43.7536,43.812,43.7036,43.7119,27194.0
2018-08-09 10:20:00,52.44,52.49,52.39,52.45,31181.0,43.7203,43.762,43.6786,43.7286,31181.0
2018-08-09 10:30:00,52.45,52.46,52.32,52.39,58174.0,43.7286,43.737,43.6202,43.6786,58174.0
2018-08-09 10:40:00,52.38,52.41,52.27,52.32,69040.0,43.6703,43.6953,43.5785,43.6202,69040.0
2018-08-09 10:50:00,52.32,52.36,52.3,52.3,50228.0,43.6202,43.6536,43.6036,43.6036,50228.0
2018-08-09 11:00:00,52.3,52.38,52.3,52.35,39398.0,43.6036,43.6703,43.6036,43.6452,39398.0
2018-08-09 11:10:00,52.35,52.37,52.26,52.27,42851.0,43.6452,43.6619,43.5702,43.5785,42851.0
2018-08-09 11:20:00,52.28,52.34,52.26,52.27,33703.0,43.5869,43.6369,43.5702,43.5785,33703.0
2018-08-09 11:30:00,52.27,52.27,52.16,52.18,38778.0,43.5785,43.5785,43.4868,43.5035,38778.0
2018-08-09 11:40:00,52.18,52.26,52.16,52.23,42160.0,43.5035,43.5702,43.4868,43.5452,42160.0
2018-08-09 11:50:00,52.22,52.36,52.22,52.33,59607.0,43.5369,43.6536,43.5369,43.6286,59607.0
2018-08-09 12:00:00,52.33,52.43,52.32,52.4,41306.0,43.6286,43.7119,43.6202,43.6869,41306.0
2018-08-09 12:10:00,52.41,52.42,52.36,52.36,15194.0,43.6953,43.7036,43.6536,43.6536,15194.0
2018-08-09 12:20:00,52.36,52.4,52.35,52.39,20976.0,43.6536,43.6869,43.6452,43.6786,20976.0
2018-08-09 12:30:00,52.39,52.41,52.36,52.41,69367.0,43.6786,43.6953,43.6536,43.6953,69367.0
2018-08-09 12:40:00,52.4,52.43,52.39,52.41,45745.0,43.6869,43.7119,43.6786,43.6953,45745.0
2018-08-09 12:50:00,52.4,52.41,52.21,52.21,62424.0,43.6869,43.6953,43.5285,43.5285,62424.0
2018-08-09 13:00:00,52.21,52.23,52.14,52.16,53512.0,43.5285,43.5452,43.4702,43.4868,53512.0
2018-08-09 13:10:00,52.16,52.19,52.15,52.18,24945.0,43.4868,43.5118,43.4785,43.5035,24945.0
2018-08-09 13:20:00,52.19,52.2,52.15,52.17,49821.0,43.5118,43.5202,43.4785,43.4952,49821.0
2018-08-09 13:30:00,52.18,52.2,52.17,52.2,25297.0,43.5035,43.5202,43.4952,43.5202,25297.0
2018-08-09 13:40:00,52.2,52.2,52.18,52.19,13392.0,43.5202,43.5202,43.5035,43.5118,13392.0
2018-08-09 13:50:00,52.18,52.19,52.13,52.15,120201.0,43.5035,43.5118,43.4618,43.4785,120201.0
2018-08-09 14:00:00,52.16,52.16,52.08,52.1,50653.0,43.4868,43.4868,43.4201,43.4368,50653.0
2018-08-09 14:10:00,52.1,52.14,52.08,52.13,77953.0,43.4368,43.4702,43.4201,43.4618,77953.0
2018-08-09 14:20:00,52.13,52.18,52.1,52.15,121582.0,43.4618,43.5035,43.4368,43.4785,121582.0
2018-08-09 14:30:00,52.16,52.19,52.13,52.17,152343.0,43.4868,43.5118,43.4618,43.4952,152343.0
2018-08-09 14:40:00,52.17,52.18,52.14,52.17,39468.0,43.4952,43.5035,43.4702,43.4952,39468.0
2018-08-09 14:50:00,52.17,52.19,52.15,52.18,125409.0,43.4952,43.5118,43.4785,43.5035,125409.0
2018-08-09 15:00:00,52.18,52.19,52.15,52.16,88153.0,43.5035,43.5118,43.4785,43.4868,88153.0
2018-08-09 15:10:00,52.16,52.19,52.15,52.17,69318.0,43.4868,43.5118,43.4785,43.4952,69318.0
2018-08-09 15:20:00,52.17,52.17,52.1,52.14,95175.0,43.4952,43.4952,43.4368,43.4702,95175.0
2018-08-09 15:30:00,52.14,52.15,52.04,52.04,118995.0,43.4702,43.4785,43.3868,43.3868,118995.0
2018-08-09 15:40:00,52.05,52.07,52.0,52.02,145879.0,43.3951,43.4118,43.3534,43.3701,145879.0
2018-08-09 15:50:00,52.02,52.04,51.99,52.0,478261.0,43.3701,43.3868,43.3451,43.3534,478261.0
2018-08-10 09:30:00,51.62,51.76,51.49,51.52,159347.0,43.0366,43.1533,42.9282,42.9533,159347.0
2018-08-10 09:40:00,51.52,51.53,51.27,51.28,125009.0,42.9533,42.9616,42.7448,42.7532,125009.0
2018-08-10 09:50:00,51.26,51.45,51.23,51.36,147444.0,42.7365,42.8949,42.7115,42.8199,147444.0
2018-08-10 10:00:00,51.35,51.59,51.34,51.55,200196.0,42.8115,43.0116,42.8032,42.9783,200196.0
2018-08-10 10:10:00,51.55,51.78,51.55,51.72,91856.0,42.9783,43.17,42.9783,43.12,91856.0
2018-08-10 10:20:00,51.73,51.76,51.61,51.7,168621.0,43.1283,43.1533,43.0283,43.1033,168621.0
2018-08-10 10:30:00,51.69,51.81,51.67,51.76,79957.0,43.095,43.195,43.0783,43.1533,79957.0
2018-08-10 10:40:00,51.75,51.81,51.69,51.78,53922.0,43.145,43.195,43.095,43.17,53922.0
2018-08-10 10:50:00,51.78,51.87,51.73,51.87,236390.0,43.17,43.2451,43.1283,43.2451,236390.0
2018-08-10 11:00:00,51.86,51.87,51.75,51.82,69944.0,43.2367,43.2451,43.145,43.2034,69944.0
2018-08-10 11:10:00,51.82,51.95,51.79,51.88,187623.0,43.2034,43.3118,43.1784,43.2534,187623.0
2018-08-10 11:20:00,51.88,51.99,51.87,51.97,157560.0,43.2534,43.3451,43.2451,43.3284,157560.0
2018-08-10 11:30:00,51.97,52.16,51.96,52.11,173182.0,43.3284,43.4868,43.3201,43.4451,173182.0
2018-08-10 11:40:00,52.1,52.18,52.09,52.18,69218.0,43.4368,43.5035,43.4285,43.5035,69218.0
2018-08-10 11:50:00,52.18,52.22,52.07,52.19,147098.0,43.5035,43.5369,43.4118,43.5118,147098.0
2018-08-10 12:00:00,52.19,52.21,52.0,52.01,110986.0,43.5118,43.5285,43.3534,43.3618,110986.0
2018-08-10 12:10:00,52.01,52.07,51.99,52.05,54464.0,43.3618,43.4118,43.3451,43.3951,54464.0
2018-08-10 12:20:00,52.05,52.07,51.93,51.99,44121.0,43.3951,43.4118,43.2951,43.3451,44121.0
2018-08-10 12:30:00,51.98,52.1,51.98,52.06,182372.0,43.3368,43.4368,43.3368,43.4035,182372.0
2018-08-10 12:40:00,52.07,52.1,52.06,52.09,62839.0,43.4118,43.4368,43.4035,43.4285,62839.0
2018-08-10 12:50:00,52.08,52.13,52.07,52.12,57832.0,43.4201,43.4618,43.4118,43.4535,57832.0
2018-08-10 13:00:00,52.11,52.13,51.98,51.99,114893.0,43.4451,43.4618,43.3368,43.3451,114893.0
2018-08-10 13:10:00,51.98,52.04,51.95,51.95,57635.0,43.3368,43.3868,43.3118,43.3118,57635.0
2018-08-10 13:20:00,51.95,52.01,51.94,52.01,44081.0,43.3118,43.3618,43.3034,43.3618,44081.0
2018-08-10 13:30:00,52.01,52.01,51.84,51.87,32584.0,43.3618,43.3618,43.22,43.2451,32584.0
2018-08-10 13:40:00,51.87,51.91,51.8,51.91,61067.0,43.2451,43.2784,43.1867,43.2784,61067.0
2018-08-10 13:50:00,51.9,51.95,51.89,51.94,72996.0,43.2701,43.3118,43.2617,43.3034,72996.0
2018-08-10 14:00:00,51.93,52.04,51.92,51.97,117796.0,43.2951,43.3868,43.2867,43.3284,117796.0
2018-08-10 14:10:00,51.97,52.02,51.95,52.01,48268.0,43.3284,43.3701,43.3118,43.3618,48268.0
2018-08-10 14:20:00,52.01,52.05,51.94,51.99,100357.0,43.3618,43.3951,43.3034,43.3451,100357.0
2018-08-10 14:30:00,52.0,52.07,52.0,52.03,131395.0,43.3534,43.4118,43.3534,43.3785,131395.0
2018-08-10 14:40:00,52.02,52.03,51.99,52.0,103932.0,43.3701,43.3785,43.3451,43.3534,103932.0
2018-08-10 14:50:00,52.0,52.06,51.99,52.0,80389.0,43.3534,43.4035,43.3451,43.3534,80389.0
2018-08-10 15:00:00,52.0,52.02,51.97,52.0,88504.0,43.3534,43.3701,43.3284,43.3534,88504.0
2018-08-10 15:10:00,52.0,52.09,52.0,52.09,63954.0,43.3534,43.4285,43.3534,43.4285,63954.0
2018-08-10 15:20:00,52.09,52.19,52.08,52.13,120167.0,43.4285,43.5118,43.4201,43.4618,120167.0
2018-08-10 15:30:00,52.13,52.23,52.11,52.23,270647.0,43.4618,43.5452,43.4451,43.5452,270647.0
2018-08-10 15:40:00,52.23,52.24,52.17,52.21,293445.0,43.5452,43.5535,43.4952,43.5285,293445.0
2018-08-10 15:50:00,52.2,52.27,52.16,52.23,453305.0,43.5202,43.5785,43.4868,43.5452,453305.0
2018-08-13 09:30:00,52.22,52.24,51.94,51.99,54227.0,43.5369,43.5535,43.3034,43.3451,54227.0
2018-08-13 09:40:00,51.99,52.19,51.97,52.09,87595.0,43.3451,43.5118,43.3284,43.4285,87595.0
2018-08-13 09:50:00,52.09,52.18,52.03,52.16,48294.0,43.4285,43.5035,43.3785,43.4868,48294.0
2018-08-13 10:00:00,52.18,52.18,52.03,52.13,46192.0,43.5035,43.5035,43.3785,43.4618,46192.0
2018-08-13 10:10:00,52.12,52.16,52.06,52.13,91185.0,43.4535,43.4868,43.4035,43.4618,91185.0
2018-08-13 10:20:00,52.13,52.21,52.13,52.18,41864.0,43.4618,43.5285,43.4618,43.5035,41864.0
2018-08-13 10:30:00,52.18,52.27,52.18,52.22,77243.0,43.5035,43.5785,43.5035,43.5369,77243.0
2018-08-13 10:40:00,52.21,52.35,52.21,52.33,36995.0,43.5285,43.6452,43.5285,43.6286,36995.0
2018-08-13 10:50:00,52.32,52.34,52.23,52.27,46476.0,43.6202,43.6369,43.5452,43.5785,46476.0
2018-08-13 11:00:00,52.27,52.35,52.25,52.25,48748.0,43.5785,43.6452,43.5619,43.5619,48748.0
2018-08-13 11:10:00,52.25,52.29,52.16,52.19,43711.0,43.5619,43.5952,43.4868,43.5118,43711.0
2018-08-13 11:20:00,52.2,52.22,52.14,52.18,63646.0,43.5202,43.5369,43.4702,43.5035,63646.0
2018-08-13 11:30:00,52.17,52.3,52.16,52.27,231270.0,43.4952,43.6036,43.4868,43.5785,231270.0
2018-08-13 11:40:00,52.27,52.31,52.25,52.25,42996.0,43.5785,43.6119,43.5619,43.5619,42996.0
2018-08-13 11:50:00,52.26,52.26,52.15,52.18,105684.0,43.5702,43.5702,43.4785,43.5035,105684.0
2018-08-13 12:00:00,52.17,52.27,52.12,52.23,126381.0,43.4952,43.5785,43.4535,43.5452,126381.0
2018-08-13 12:10:00,52.23,52.31,52.19,52.26,54394.0,43.5452,43.6119,43.5118,43.5702,54394.0
2018-08-13 12:20:00,52.26,52.32,52.18,52.2,56572.0,43.5702,43.6202,43.5035,43.5202,56572.0
2018-08-13 12:30:00,52.19,52.25,52.14,52.25,64995.0,43.5118,43.5619,43.4702,43.5619,64995.0
2018-08-13 12:40:00,52.24,52.35,52.1,52.18,261360.0,43.5535,43.6452,43.4368,43.5035,261360.0
2018-08-13 12:50:00,52.17,52.26,52.17,52.22,60846.0,43.4952,43.5702,43.4952,43.5369,60846.0
2018-08-13 13:00:00,52.21,52.28,52.19,52.22,49121.0,43.5285,43.5869,43.5118,43.5369,49121.0
2018-08-13 13:10:00,52.22,52.31,52.19,52.3,51067.0,43.5369,43.6119,43.5118,43.6036,51067.0
2018-08-13 13:20:00,52.3,52.38,52.28,52.34,150706.0,43.6036,43.6703,43.5869,43.6369,150706.0
2018-08-13 13:30:00,52.34,52.36,52.23,52.24,176816.0,43.6369,43.6536,43.5452,43.5535,176816.0
2018-08-13 13:40:00,52.24,52.3,52.24,52.29,46335.0,43.5535,43.6036,43.5535,43.5952,46335.0
2018-08-13 13:50:00,52.29,52.37,52.27,52.28,78203.0,43.5952,43.6619,43.5785,43.5869,78203.0
2018-08-13 14:00:00,52.27,52.35,52.27,52.34,28587.0,43.5785,43.6452,43.5785,43.6369,28587.0
2018-08-13 14:10:00,52.34,52.38,52.29,52.29,44285.0,43.6369,43.6703,43.5952,43.5952,44285.0
2018-08-13 14:20:00,52.29,52.56,52.23,52.5,195390.0,43.5952,43.8203,43.5452,43.7703,195390.0
2018-08-13 14:30:00,52.51,52.56,52.42,52.47,221184.0,43.7786,43.8203,43.7036,43.7453,221184.0
2018-08-13 14:40:00,52.48,52.52,52.39,52.41,65756.0,43.7536,43.787,43.6786,43.6953,65756.0
2018-08-13 14:50:00,52.41,52.42,52.35,52.39,49099.0,43.6953,43.7036,43.6452,43.6786,49099.0
2018-08-13 15:00:00,52.39,52.42,52.32,52.39,72803.0,43.6786,43.7036,43.6202,43.6786,72803.0
2018-08-13 15:10:00,52.4,52.5,52.39,52.4,86268.0,43.6869,43.7703,43.6786,43.6869,86268.0
2018-08-13 15:20:00,52.4,52.4,52.3,52.32,110213.0,43.6869,43.6869,43.6036,43.6202,110213.0
2018-08-13 15:30:00,52.3,52.36,52.24,52.3,179254.0,43.6036,43.6536,43.5535,43.6036,179254.0
2018-08-13 15:40:00,52.3,52.33,52.16,52.16,234479.0,43.6036,43.6286,43.4868,43.4868,234479.0
2018-08-13 15:50:00,52.16,52.21,52.09,52.11,486376.0,43.4868,43.5285,43.4285,43.4451,486376.0
2018-08-14 09:30:00,52.06,52.18,51.91,51.95,116185.0,43.4035,43.5035,43.2784,43.3118,116185.0
2018-08-14 09:40:00,51.94,52.0,51.87,51.87,64055.0,43.3034,43.3534,43.2451,43.2451,64055.0
2018-08-14 09:50:00,51.87,51.94,51.79,51.93,58153.0,43.2451,43.3034,43.1784,43.2951,58153.0
2018-08-14 10:00:00,51.94,51.97,51.8,51.87,66417.0,43.3034,43.3284,43.1867,43.2451,66417.0
2018-08-14 10:10:00,51.87,51.97,51.87,51.93,41057.0,43.2451,43.3284,43.2451,43.2951,41057.0
2018-08-14 10:20:00,51.92,52.06,51.91,52.0,39113.0,43.2867,43.4035,43.2784,43.3534,39113.0
2018-08-14 10:30:00,52.0,52.04,51.92,52.04,28636.0,43.3534,43.3868,43.2867,43.3868,28636.0
2018-08-14 10:40:00,52.04,52.09,51.99,52.04,36424.0,43.3868,43.4285,43.3451,43.3868,36424.0
2018-08-14 10:50:00,52.04,52.09,52.0,52.09,30330.0,43.3868,43.4285,43.3534,43.4285,30330.0
2018-08-14 11:00:00,52.09,52.26,52.07,52.21,69826.0,43.4285,43.5702,43.4118,43.5285,69826.0
2018-08-14 11:10:00,52.22,52.28,52.1,52.1,29751.0,43.5369,43.5869,43.4368,43.4368,29751.0
2018-08-14 11:20:00,52.1,52.26,52.1,52.24,46135.0,43.4368,43.5702,43.4368,43.5535,46135.0
2018-08-14 11:30:00,52.23,52.31,52.2,52.3,48926.0,43.5452,43.6119,43.5202,43.6036,48926.0
2018-08-14 11:40:00,52.3,52.36,52.22,52.24,68969.0,43.6036,43.6536,43.5369,43.5535,68969.0
2018-08-14 11:50:00,52.25,52.26,52.2,52.23,25286.0,43.5619,43.5702,43.5202,43.5452,25286.0
2018-08-14 12:00:00,52.24,52.28,52.21,52.27,18524.0,43.5535,43.5869,43.5285,43.5785,18524.0
2018-08-14 12:10:00,52.27,52.27,52.2,52.24,22092.0,43.5785,43.5785,43.5202,43.5535,22092.0
2018-08-14 12:20:00,52.23,52.25,52.21,52.25,19386.0,43.5452,43.5619,43.5285,43.5619,19386.0
2018-08-14 12:30:00,52.25,52.31,52.24,52.28,37668.0,43.5619,43.6119,43.5535,43.5869,37668.0
2018-08-14 12:40:00,52.28,52.31,52.24,52.25,23987.0,43.5869,43.6119,43.5535,43.5619,23987.0
2018-08-14 12:50:00,52.26,52.31,52.23,52.24,27912.0,43.5702,43.6119,43.5452,43.5535,27912.0
2018-08-14 13:00:00,52.24,52.31,52.22,52.23,21893.0,43.5535,43.6119,43.5369,43.5452,21893.0
2018-08-14 13:10:00,52.23,52.31,52.22,52.27,19800.0,43.5452,43.6119,43.5369,43.5785,19800.0
2018-08-14 13:20:00,52.28,52.29,52.21,52.24,24360.0,43.5869,43.5952,43.5285,43.5535,24360.0
2018-08-14 13:30:00,52.24,52.28,52.23,52.25,19878.0,43.5535,43.5869,43.5452,43.5619,19878.0
2018-08-14 13:40:00,52.25,52.32,52.24,52.28,19616.0,43.5619,43.6202,43.5535,43.5869,19616.0
2018-08-14 13:50:00,52.29,52.37,52.27,52.37,31802.0,43.5952,43.6619,43.5785,43.6619,31802.0
2018-08-14 14:00:00,52.38,52.44,52.36,52.43,51119.0,43.6703,43.7203,43.6536,43.7119,51119.0
2018-08-14 14:10:00,52.43,52.49,52.42,52.49,42158.0,43.7119,43.762,43.7036,43.762,42158.0
2018-08-14 14:20:00,52.48,52.49,52.42,52.43,59453.0,43.7536,43.762,43.7036,43.7119,59453.0
2018-08-14 14:30:00,52.42,52.5,52.39,52.48,45518.0,43.7036,43.7703,43.6786,43.7536,45518.0
2018-08-14 14:40:00,52.49,52.49,52.41,52.42,35231.0,43.762,43.762,43.6953,43.7036,35231.0
2018-08-14 14:50:00,52.42,52.47,52.4,52.46,41466.0,43.7036,43.7453,43.6869,43.737,41466.0
2018-08-14 15:00:00,52.46,52.48,52.41,52.41,45371.0,43.737,43.7536,43.6953,43.6953,45371.0
2018-08-14 15:10:00,52.42,52.43,52.35,52.36,58305.0,43.7036,43.7119,43.6452,43.6536,58305.0
2018-08-14 15:20:00,52.36,52.39,52.33,52.34,69474.0,43.6536,43.6786,43.6286,43.6369,69474.0
2018-08-14 15:30:00,52.33,52.35,52.25,52.31,118726.0,43.6286,43.6452,43.5619,43.6119,118726.0
2018-08-14 15:40:00,52.3,52.33,52.23,52.26,133026.0,43.6036,43.6286,43.5452,43.5702,133026.0
2018-08-14 15:50:00,52.26,52.38,52.25,52.34,621641.0,43.5702,43.6703,43.5619,43.6369,621641.0
2018-08-15 09:30:00,52.02,52.17,51.96,52.07,54261.0,43.3701,43.4952,43.3201,43.4118,54261.0
2018-08-15 09:40:00,52.05,52.11,51.86,51.94,78624.0,43.3951,43.4451,43.2367,43.3034,78624.0
2018-08-15 09:50:00,51.94,51.95,51.77,51.88,80763.0,43.3034,43.3118,43.1617,43.2534,80763.0
2018-08-15 10:00:00,51.89,52.0,51.76,51.77,166249.0,43.2617,43.3534,43.1533,43.1617,166249.0
2018-08-15 10:10:00,51.77,51.95,51.74,51.86,82644.0,43.1617,43.3118,43.1367,43.2367,82644.0
2018-08-15 10:20:00,51.86,51.91,51.82,51.91,116752.0,43.2367,43.2784,43.2034,43.2784,116752.0
2018-08-15 10:30:00,51.91,51.97,51.87,51.96,106153.0,43.2784,43.3284,43.2451,43.3201,106153.0
2018-08-15 10:40:00,51.96,51.99,51.86,51.89,124661.0,43.3201,43.3451,43.2367,43.2617,124661.0
2018-08-15 10:50:00,51.89,51.91,51.86,51.88,61872.0,43.2617,43.2784,43.2367,43.2534,61872.0
2018-08-15 11:00:00,51.88,51.98,51.87,51.97,65369.0,43.2534,43.3368,43.2451,43.3284,65369.0
2018-08-15 11:10:00,51.97,52.07,51.96,52.06,54497.0,43.3284,43.4118,43.3201,43.4035,54497.0
2018-08-15 11:20:00,52.06,52.11,52.02,52.04,65425.0,43.4035,43.4451,43.3701,43.3868,65425.0
2018-08-15 11:30:00,52.05,52.1,52.01,52.06,55903.0,43.3951,43.4368,43.3618,43.4035,55903.0
2018-08-15 11:40:00,52.06,52.09,52.02,52.08,33059.0,43.4035,43.4285,43.3701,43.4201,33059.0
2018-08-15 11:50:00,52.07,52.08,51.94,51.95,43179.0,43.4118,43.4201,43.3034,43.3118,43179.0
2018-08-15 12:00:00,51.94,52.06,51.94,52.04,42874.0,43.3034,43.4035,43.3034,43.3868,42874.0
2018-08-15 12:10:00,52.03,52.09,52.01,52.06,24051.0,43.3785,43.4285,43.3618,43.4035,24051.0
2018-08-15 12:20:00,52.07,52.1,52.03,52.05,60821.0,43.4118,43.4368,43.3785,43.3951,60821.0
2018-08-15 12:30:00,52.05,52.1,52.03,52.1,44886.0,43.3951,43.4368,43.3785,43.4368,44886.0
2018-08-15 12:40:00,52.11,52.11,52.01,52.02,53898.0,43.4451,43.4451,43.3618,43.3701,53898.0
2018-08-15 12:50:00,52.02,52.08,52.01,52.08,17508.0,43.3701,43.4201,43.3618,43.4201,17508.0
2018-08-15 13:00:00,52.08,52.08,52.01,52.02,51895.0,43.4201,43.4201,43.3618,43.3701,51895.0
2018-08-15 13:10:00,52.02,52.03,51.9,51.91,121968.0,43.3701,43.3785,43.2701,43.2784,121968.0
2018-08-15 13:20:00,51.91,51.96,51.88,51.96,68136.0,43.2784,43.3201,43.2534,43.3201,68136.0
2018-08-15 13:30:00,51.96,51.96,51.87,51.94,68706.0,43.3201,43.3201,43.2451,43.3034,68706.0
2018-08-15 13:40:00,51.93,51.94,51.86,51.86,38745.0,43.2951,43.3034,43.2367,43.2367,38745.0
2018-08-15 13:50:00,51.87,51.92,51.86,51.89,51736.0,43.2451,43.2867,43.2367,43.2617,51736.0
2018-08-15 14:00:00,51.88,51.89,51.83,51.87,69145.0,43.2534,43.2617,43.2117,43.2451,69145.0
2018-08-15 14:10:00,51.87,51.92,51.84,51.89,71546.0,43.2451,43.2867,43.22,43.2617,71546.0
2018-08-15 14:20:00,51.89,51.94,51.88,51.9,55005.0,43.2617,43.3034,43.2534,43.2701,55005.0
2018-08-15 14:30:00,51.9,51.98,51.85,51.98,68915.0,43.2701,43.3368,43.2284,43.3368,68915.0
2018-08-15 14:40:00,51.98,52.04,51.94,52.0,46659.0,43.3368,43.3868,43.3034,43.3534,46659.0
2018-08-15 14:50:00,52.0,52.07,51.99,52.06,51593.0,43.3534,43.4118,43.3451,43.4035,51593.0
2018-08-15 15:00:00,52.07,52.15,52.07,52.12,43081.0,43.4118,43.4785,43.4118,43.4535,43081.0
2018-08-15 15:10:00,52.12,52.12,52.07,52.09,36397.0,43.4535,43.4535,43.4118,43.4285,36397.0
2018-08-15 15:20:00,52.09,52.1,52.02,52.06,37926.0,43.4285,43.4368,43.3701,43.4035,37926.0
2018-08-15 15:30:00,52.07,52.19,52.05,52.14,81449.0,43.4118,43.5118,43.3951,43.4702,81449.0
2018-08-15 15:40:00,52.13,52.19,52.08,52.18,94798.0,43.4618,43.5118,43.4201,43.5035,94798.0
2018-08-15 15:50:00,52.17,52.18,52.06,52.1,301702.0,43.4952,43.5035,43.4035,43.4368,301702.0
2018-08-16 09:30:00,52.31,52.55,52.28,52.31,88460.0,43.6119,43.812,43.5869,43.6119,88460.0
2018-08-16 09:40:00,52.3,52.51,52.28,52.45,121627.0,43.6036,43.7786,43.5869,43.7286,121627.0
2018-08-16 09:50:00,52.44,52.65,52.43,52.55,134631.0,43.7203,43.8954,43.7119,43.812,134631.0
2018-08-16 10:00:00,52.56,52.66,52.48,52.64,94746.0,43.8203,43.9037,43.7536,43.887,94746.0
2018-08-16 10:10:00,52.65,52.66,52.46,52.47,69864.0,43.8954,43.9037,43.737,43.7453,69864.0
2018-08-16 10:20:00,52.46,52.51,52.42,52.49,60113.0,43.737,43.7786,43.7036,43.762,60113.0
2018-08-16 10:30:00,52.5,52.63,52.5,52.61,90425.0,43.7703,43.8787,43.7703,43.862,90425.0
2018-08-16 10:40:00,52.6,52.7,52.6,52.66,67214.0,43.8537,43.937,43.8537,43.9037,67214.0
2018-08-16 10:50:00,52.65,52.67,52.59,52.63,96076.0,43.8954,43.912,43.8453,43.8787,96076.0
2018-08-16 11:00:00,52.62,52.64,52.55,52.57,53817.0,43.8703,43.887,43.812,43.8287,53817.0
2018-08-16 11:10:00,52.57,52.63,52.54,52.62,78979.0,43.8287,43.8787,43.8036,43.8703,78979.0
2018-08-16 11:20:00,52.61,52.66,52.6,52.61,26442.0,43.862,43.9037,43.8537,43.862,26442.0
2018-08-16 11:30:00,52.6,52.61,52.55,52.6,67150.0,43.8537,43.862,43.812,43.8537,67150.0
2018-08-16 11:40:00,52.6,52.62,52.56,52.62,42486.0,43.8537,43.8703,43.8203,43.8703,42486.0
2018-08-16 11:50:00,52.62,52.65,52.6,52.65,55904.0,43.8703,43.8954,43.8537,43.8954,55904.0
2018-08-16 12:00:00,52.66,52.71,52.64,52.71,89502.0,43.9037,43.9454,43.887,43.9454,89502.0
2018-08-16 12:10:00,52.7,52.76,52.7,52.76,33650.0,43.937,43.9871,43.937,43.9871,33650.0
2018-08-16 12:20:00,52.75,52.79,52.68,52.71,91679.0,43.9787,44.0121,43.9204,43.9454,91679.0
2018-08-16 12:30:00,52.7,52.71,52.63,52.63,62505.0,43.937,43.9454,43.8787,43.8787,62505.0
2018-08-16 12:40:00,52.63,52.63,52.54,52.58,60823.0,43.8787,43.8787,43.8036,43.837,60823.0
2018-08-16 12:50:00,52.58,52.59,52.51,52.53,71766.0,43.837,43.8453,43.7786,43.7953,71766.0
2018-08-16 13:00:00,52.53,52.57,52.49,52.53,39967.0,43.7953,43.8287,43.762,43.7953,39967.0
2018-08-16 13:10:00,52.53,52.57,52.48,52.49,87786.0,43.7953,43.8287,43.7536,43.762,87786.0
2018-08-16 13:20:00,52.5,52.56,52.48,52.53,53935.0,43.7703,43.8203,43.7536,43.7953,53935.0
2018-08-16 13:30:00,52.53,52.61,52.52,52.61,43682.0,43.7953,43.862,43.787,43.862,43682.0
2018-08-16 13:40:00,52.61,52.62,52.55,52.57,35200.0,43.862,43.8703,43.812,43.8287,35200.0
2018-08-16 13:50:00,52.55,52.64,52.55,52.62,48957.0,43.812,43.887,43.812,43.8703,48957.0
2018-08-16 14:00:00,52.62,52.63,52.57,52.61,67750.0,43.8703,43.8787,43.8287,43.862,67750.0
2018-08-16 14:10:00,52.61,52.61,52.57,52.61,51533.0,43.862,43.862,43.8287,43.862,51533.0
2018-08-16 14:20:00,52.61,52.61,52.46,52.47,74468.0,43.862,43.862,43.737,43.7453,74468.0
2018-08-16 14:30:00,52.47,52.48,52.33,52.4,105839.0,43.7453,43.7536,43.6286,43.6869,105839.0
2018-08-16 14:40:00,52.4,52.42,52.36,52.41,82352.0,43.6869,43.7036,43.6536,43.6953,82352.0
2018-08-16 14:50:00,52.41,52.41,52.35,52.36,80008.0,43.6953,43.6953,43.6452,43.6536,80008.0
2018-08-16 15:00:00,52.36,52.42,52.35,52.41,111898.0,43.6536,43.7036,43.6452,43.6953,111898.0
2018-08-16 15:10:00,52.41,52.49,52.4,52.47,63692.0,43.6953,43.762,43.6869,43.7453,63692.0
2018-08-16 15:20:00,52.46,52.5,52.43,52.5,83715.0,43.737,43.7703,43.7119,43.7703,83715.0
2018-08-16 15:30:00,52.49,52.6,52.47,52.57,161954.0,43.762,43.8537,43.7453,43.8287,161954.0
2018-08-16 15:40:00,52.58,52.62,52.55,52.55,294561.0,43.837,43.8703,43.812,43.812,294561.0
2018-08-16 15:50:00,52.55,52.56,52.46,52.48,532940.0,43.812,43.8203,43.737,43.7536,532940.0
2018-08-17 09:30:00,52.31,52.38,52.08,52.13,173628.0,43.6119,43.6703,43.4201,43.4618,173628.0
2018-08-17 09:40:00,52.15,52.33,52.12,52.33,43521.0,43.4785,43.6286,43.4535,43.6286,43521.0
2018-08-17 09:50:00,52.33,52.5,52.29,52.46,63826.0,43.6286,43.7703,43.5952,43.737,63826.0
2018-08-17 10:00:00,52.47,52.48,52.33,52.35,53296.0,43.7453,43.7536,43.6286,43.6452,53296.0
2018-08-17 10:10:00,52.35,52.36,52.28,52.3,58510.0,43.6452,43.6536,43.5869,43.6036,58510.0
2018-08-17 10:20:00,52.3,52.36,52.24,52.33,77679.0,43.6036,43.6536,43.5535,43.6286,77679.0
2018-08-17 10:30:00,52.34,52.34,52.22,52.24,60450.0,43.6369,43.6369,43.5369,43.5535,60450.0
2018-08-17 10:40:00,52.23,52.26,52.19,52.24,35402.0,43.5452,43.5702,43.5118,43.5535,35402.0
2018-08-17 10:50:00,52.24,52.33,52.23,52.3,31621.0,43.5535,43.6286,43.5452,43.6036,31621.0
2018-08-17 11:00:00,52.3,52.32,52.24,52.29,22705.0,43.6036,43.6202,43.5535,43.5952,22705.0
2018-08-17 11:10:00,52.29,52.33,52.22,52.33,131778.0,43.5952,43.6286,43.5369,43.6286,131778.0
2018-08-17 11:20:00,52.34,52.34,52.25,52.27,28981.0,43.6369,43.6369,43.5619,43.5785,28981.0
2018-08-17 11:30:00,52.26,52.29,52.24,52.27,30149.0,43.5702,43.5952,43.5535,43.5785,30149.0
2018-08-17 11:40:00,52.27,52.3,52.26,52.3,31305.0,43.5785,43.6036,43.5702,43.6036,31305.0
2018-08-17 11:50:00,52.3,52.34,52.29,52.34,43309.0,43.6036,43.6369,43.5952,43.6369,43309.0
2018-08-17 12:00:00,52.34,52.39,52.29,52.39,205284.0,43.6369,43.6786,43.5952,43.6786,205284.0
2018-08-17 12:10:00,52.39,52.49,52.39,52.49,74377.0,43.6786,43.762,43.6786,43.762,74377.0
2018-08-17 12:20:00,52.48,52.5,52.4,52.41,50436.0,43.7536,43.7703,43.6869,43.6953,50436.0
2018-08-17 12:30:00,52.41,52.5,52.41,52.46,41932.0,43.6953,43.7703,43.6953,43.737,41932.0
2018-08-17 12:40:00,52.45,52.53,52.44,52.52,43480.0,43.7286,43.7953,43.7203,43.787,43480.0
2018-08-17 12:50:00,52.52,52.55,52.48,52.5,49833.0,43.787,43.812,43.7536,43.7703,49833.0
2018-08-17 13:00:00,52.5,52.55,52.48,52.55,71707.0,43.7703,43.812,43.7536,43.812,71707.0
2018-08-17 13:10:00,52.54,52.56,52.54,52.55,57195.0,43.8036,43.8203,43.8036,43.812,57195.0
2018-08-17 13:20:00,52.56,52.58,52.52,52.53,61304.0,43.8203,43.837,43.787,43.7953,61304.0
2018-08-17 13:30:00,52.53,52.57,52.52,52.57,36817.0,43.7953,43.8287,43.787,43.8287,36817.0
2018-08-17 13:40:00,52.57,52.64,52.56,52.61,51498.0,43.8287,43.887,43.8203,43.862,51498.0
2018-08-17 13:50:00,52.6,52.68,52.6,52.64,95506.0,43.8537,43.9204,43.8537,43.887,95506.0
2018-08-17 14:00:00,52.64,52.74,52.61,52.69,61785.0,43.887,43.9704,43.862,43.9287,61785.0
2018-08-17 14:10:00,52.7,52.75,52.69,52.73,55450.0,43.937,43.9787,43.9287,43.9621,55450.0
2018-08-17 14:20:00,52.73,52.77,52.7,52.75,62114.0,43.9621,43.9954,43.937,43.9787,62114.0
2018-08-17 14:30:00,52.74,52.75,52.63,52.66,64987.0,43.9704,43.9787,43.8787,43.9037,64987.0
2018-08-17 14:40:00,52.66,52.68,52.64,52.66,128629.0,43.9037,43.9204,43.887,43.9037,128629.0
2018-08-17 14:50:00,52.67,52.76,52.65,52.75,44770.0,43.912,43.9871,43.8954,43.9787,44770.0
2018-08-17 15:00:00,52.75,52.76,52.73,52.75,119082.0,43.9787,43.9871,43.9621,43.9787,119082.0
2018-08-17 15:10:00,52.75,52.76,52.7,52.73,100122.0,43.9787,43.9871,43.937,43.9621,100122.0
2018-08-17 15:20:00,52.72,52.72,52.6,52.63,60257.0,43.9537,43.9537,43.8537,43.8787,60257.0
2018-08-17 15:30:00,52.63,52.66,52.6,52.66,71548.0,43.8787,43.9037,43.8537,43.9037,71548.0
2018-08-17 15:40:00,52.66,52.66,52.57,52.62,104956.0,43.9037,43.9037,43.8287,43.8703,104956.0
2018-08-17 15:50:00,52.61,52.62,52.55,52.59,527937.0,43.862,43.8703,43.812,43.8453,527937.0
2018-08-20 09:30:00,52.59,52.77,52.58,52.77,56004.0,43.8453,43.9954,43.837,43.9954,56004.0
2018-08-20 09:40:00,52.77,52.83,52.67,52.8,75618.0,43.9954,44.0454,43.912,44.0204,75618.0
2018-08-20 09:50:00,52.82,52.97,52.82,52.88,29481.0,44.0371,44.1621,44.0371,44.0871,29481.0
2018-08-20 10:00:00,52.88,52.94,52.85,52.91,20628.0,44.0871,44.1371,44.0621,44.1121,20628.0
2018-08-20 10:10:00,52.9,52.91,52.83,52.87,22495.0,44.1038,44.1121,44.0454,44.0788,22495.0
2018-08-20 10:20:00,52.87,52.9,52.85,52.87,30682.0,44.0788,44.1038,44.0621,44.0788,30682.0
2018-08-20 10:30:00,52.87,52.9,52.78,52.83,45481.0,44.0788,44.1038,44.0037,44.0454,45481.0
2018-08-20 10:40:00,52.83,52.86,52.78,52.79,30097.0,44.0454,44.0704,44.0037,44.0121,30097.0
2018-08-20 10:50:00,52.79,52.84,52.76,52.79,35102.0,44.0121,44.0538,43.9871,44.0121,35102.0
2018-08-20 11:00:00,52.79,52.81,52.77,52.8,23183.0,44.0121,44.0288,43.9954,44.0204,23183.0
2018-08-20 11:10:00,52.79,52.84,52.75,52.78,39421.0,44.0121,44.0538,43.9787,44.0037,39421.0
2018-08-20 11:20:00,52.78,52.79,52.69,52.7,21857.0,44.0037,44.0121,43.9287,43.937,21857.0
2018-08-20 11:30:00,52.7,52.72,52.69,52.71,32190.0,43.937,43.9537,43.9287,43.9454,32190.0
2018-08-20 11:40:00,52.72,52.8,52.7,52.77,43630.0,43.9537,44.0204,43.937,43.9954,43630.0
2018-08-20 11:50:00,52.77,52.86,52.77,52.83,68181.0,43.9954,44.0704,43.9954,44.0454,68181.0
2018-08-20 12:00:00,52.82,52.9,52.81,52.89,44752.0,44.0371,44.1038,44.0288,44.0954,44752.0
2018-08-20 12:10:00,52.9,52.98,52.88,52.98,31168.0,44.1038,44.1705,44.0871,44.1705,31168.0
2018-08-20 12:20:00,52.98,53.03,52.95,52.96,66586.0,44.1705,44.2122,44.1455,44.1538,66586.0
2018-08-20 12:30:00,52.97,52.97,52.89,52.93,42038.0,44.1621,44.1621,44.0954,44.1288,42038.0
2018-08-20 12:40:00,52.93,53.02,52.92,53.01,47981.0,44.1288,44.2038,44.1205,44.1955,47981.0
2018-08-20 12:50:00,53.0,53.02,52.93,52.93,37698.0,44.1872,44.2038,44.1288,44.1288,37698.0
2018-08-20 13:00:00,52.93,52.96,52.92,52.95,29558.0,44.1288,44.1538,44.1205,44.1455,29558.0
2018-08-20 13:10:00,52.95,52.98,52.94,52.98,28134.0,44.1455,44.1705,44.1371,44.1705,28134.0
2018-08-20 13:20:00,52.98,52.98,52.94,52.97,27563.0,44.1705,44.1705,44.1371,44.1621,27563.0
2018-08-20 13:30:00,52.96,52.99,52.96,52.98,15528.0,44.1538,44.1788,44.1538,44.1705,15528.0
2018-08-20 13:40:00,52.99,53.04,52.97,53.04,41012.0,44.1788,44.2205,44.1621,44.2205,41012.0
2018-08-20 13:50:00,53.03,53.06,52.99,53.0,48493.0,44.2122,44.2372,44.1788,44.1872,48493.0
2018-08-20 14:00:00,53.0,53.01,52.93,52.96,40031.0,44.1872,44.1955,44.1288,44.1538,40031.0
2018-08-20 14:10:00,52.95,53.01,52.95,52.99,47668.0,44.1455,44.1955,44.1455,44.1788,47668.0
2018-08-20 14:20:00,52.99,53.06,52.98,53.05,58783.0,44.1788,44.2372,44.1705,44.2288,58783.0
2018-08-20 14:30:00,53.05,53.07,53.04,53.06,35558.0,44.2288,44.2455,44.2205,44.2372,35558.0
2018-08-20 14:40:00,53.06,53.07,53.03,53.05,59833.0,44.2372,44.2455,44.2122,44.2288,59833.0
2018-08-20 14:50:00,53.05,53.1,53.02,53.04,100746.0,44.2288,44.2705,44.2038,44.2205,100746.0
2018-08-20 15:00:00,53.04,53.09,53.04,53.09,34773.0,44.2205,44.2622,44.2205,44.2622,34773.0
2018-08-20 15:10:00,53.09,53.13,53.08,53.13,48898.0,44.2622,44.2955,44.2539,44.2955,48898.0
2018-08-20 15:20:00,53.13,53.13,53.05,53.1,61852.0,44.2955,44.2955,44.2288,44.2705,61852.0
2018-08-20 15:30:00,53.09,53.17,53.08,53.16,120846.0,44.2622,44.3289,44.2539,44.3206,120846.0
2018-08-20 15:40:00,53.16,53.22,53.14,53.16,199429.0,44.3206,44.3706,44.3039,44.3206,199429.0
2018-08-20 15:50:00,53.16,53.17,53.1,53.16,474203.0,44.3206,44.3289,44.2705,44.3206,474203.0
2018-08-21 09:30:00,53.14,53.39,53.0,53.38,104114.0,44.3039,44.5123,44.1872,44.504,104114.0
2018-08-21 09:40:00,53.43,53.6,53.39,53.54,84218.0,44.5457,44.6874,44.5123,44.6374,84218.0
2018-08-21 09:50:00,53.54,53.57,53.43,53.57,73182.0,44.6374,44.6624,44.5457,44.6624,73182.0
2018-08-21 10:00:00,53.57,53.65,53.44,53.57,146276.0,44.6624,44.7291,44.554,44.6624,146276.0
2018-08-21 10:10:00,53.55,53.72,53.53,53.7,251345.0,44.6457,44.7874,44.629,44.7708,251345.0
2018-08-21 10:20:00,53.7,53.7,53.59,53.64,56368.0,44.7708,44.7708,44.6791,44.7207,56368.0
2018-08-21 10:30:00,53.65,53.66,53.48,53.51,60981.0,44.7291,44.7374,44.5873,44.6124,60981.0
2018-08-21 10:40:00,53.5,53.57,53.44,53.52,90308.0,44.604,44.6624,44.554,44.6207,90308.0
2018-08-21 10:50:00,53.52,53.6,53.5,53.51,51042.0,44.6207,44.6874,44.604,44.6124,51042.0
2018-08-21 11:00:00,53.51,53.53,53.44,53.44,31448.0,44.6124,44.629,44.554,44.554,31448.0
2018-08-21 11:10:00,53.44,53.59,53.44,53.5,68113.0,44.554,44.6791,44.554,44.604,68113.0
2018-08-21 11:20:00,53.49,53.55,53.44,53.55,37897.0,44.5957,44.6457,44.554,44.6457,37897.0
2018-08-21 11:30:00,53.55,53.6,53.44,53.6,55246.0,44.6457,44.6874,44.554,44.6874,55246.0
2018-08-21 11:40:00,53.6,53.62,53.54,53.59,55762.0,44.6874,44.7041,44.6374,44.6791,55762.0
2018-08-21 11:50:00,53.6,53.67,53.58,53.64,57907.0,44.6874,44.7458,44.6707,44.7207,57907.0
2018-08-21 12:00:00,53.63,53.75,53.62,53.74,46315.0,44.7124,44.8124,44.7041,44.8041,46315.0
2018-08-21 12:10:00,53.73,53.75,53.68,53.73,49488.0,44.7958,44.8124,44.7541,44.7958,49488.0
2018-08-21 12:20:00,53.72,53.8,53.69,53.78,64009.0,44.7874,44.8541,44.7624,44.8375,64009.0
2018-08-21 12:30:00,53.77,53.87,53.77,53.82,80556.0,44.8291,44.9125,44.8291,44.8708,80556.0
2018-08-21 12:40:00,53.81,53.85,53.79,53.8,40519.0,44.8625,44.8958,44.8458,44.8541,40519.0
2018-08-21 12:50:00,53.79,53.87,53.76,53.85,71521.0,44.8458,44.9125,44.8208,44.8958,71521.0
2018-08-21 13:00:00,53.85,53.88,53.79,53.8,77189.0,44.8958,44.9208,44.8458,44.8541,77189.0
2018-08-21 13:10:00,53.8,53.8,53.73,53.74,212834.0,44.8541,44.8541,44.7958,44.8041,212834.0
2018-08-21 13:20:00,53.74,53.81,53.71,53.8,51299.0,44.8041,44.8625,44.7791,44.8541,51299.0
2018-08-21 13:30:00,53.81,53.93,53.81,53.9,73810.0,44.8625,44.9625,44.8625,44.9375,73810.0
2018-08-21 13:40:00,53.91,54.05,53.9,54.01,148616.0,44.9458,45.0626,44.9375,45.0292,148616.0
2018-08-21 13:50:00,54.0,54.07,53.97,54.06,91674.0,45.0209,45.0792,44.9959,45.0709,91674.0
2018-08-21 14:00:00,54.07,54.09,53.99,54.01,125001.0,45.0792,45.0959,45.0125,45.0292,125001.0
2018-08-21 14:10:00,54.01,54.05,53.99,54.02,101752.0,45.0292,45.0626,45.0125,45.0376,101752.0
2018-08-21 14:20:00,54.02,54.05,54.0,54.03,95522.0,45.0376,45.0626,45.0209,45.0459,95522.0
2018-08-21 14:30:00,54.02,54.04,53.98,54.0,124866.0,45.0376,45.0542,45.0042,45.0209,124866.0
2018-08-21 14:40:00,54.0,54.09,53.99,54.0,139755.0,45.0209,45.0959,45.0125,45.0209,139755.0
2018-08-21 14:50:00,54.0,54.05,53.99,54.03,58163.0,45.0209,45.0626,45.0125,45.0459,58163.0
2018-08-21 15:00:00,54.02,54.06,54.01,54.05,76415.0,45.0376,45.0709,45.0292,45.0626,76415.0
2018-08-21 15:10:00,54.05,54.08,53.9,53.93,156391.0,45.0626,45.0876,44.9375,44.9625,156391.0
2018-08-21 15:20:00,53.93,53.97,53.85,53.93,135476.0,44.9625,44.9959,44.8958,44.9625,135476.0
2018-08-21 15:30:00,53.93,53.96,53.9,53.95,192253.0,44.9625,44.9875,44.9375,44.9792,192253.0
2018-08-21 15:40:00,53.95,53.96,53.87,53.87,314399.0,44.9792,44.9875,44.9125,44.9125,314399.0
2018-08-21 15:50:00,53.88,53.91,53.81,53.81,622965.0,44.9208,44.9458,44.8625,44.8625,622965.0
2018-08-22 09:30:00,53.51,53.58,53.0,53.01,63544.0,44.6124,44.6707,44.1872,44.1955,63544.0
2018-08-22 09:40:00,53.01,53.14,52.93,53.02,131729.0,44.1955,44.3039,44.1288,44.2038,131729.0
2018-08-22 09:50:00,53.01,53.02,52.88,52.99,230574.0,44.1955,44.2038,44.0871,44.1788,230574.0
2018-08-22 10:00:00,52.99,53.03,52.94,52.96,102201.0,44.1788,44.2122,44.1371,44.1538,102201.0
2018-08-22 10:10:00,52.96,52.99,52.86,52.9,113125.0,44.1538,44.1788,44.0704,44.1038,113125.0
2018-08-22 10:20:00,52.89,52.9,52.71,52.71,81198.0,44.0954,44.1038,43.9454,43.9454,81198.0
2018-08-22 10:30:00,52.7,52.89,52.69,52.87,181624.0,43.937,44.0954,43.9287,44.0788,181624.0
2018-08-22 10:40:00,52.86,53.01,52.82,52.97,107327.0,44.0704,44.1955,44.0371,44.1621,107327.0
2018-08-22 10:50:00,52.97,53.15,52.97,53.13,119298.0,44.1621,44.3122,44.1621,44.2955,119298.0
2018-08-22 11:00:00,53.13,53.14,53.0,53.04,72044.0,44.2955,44.3039,44.1872,44.2205,72044.0
2018-08-22 11:10:00,53.03,53.07,53.0,53.06,105952.0,44.2122,44.2455,44.1872,44.2372,105952.0
2018-08-22 11:20:00,53.06,53.07,52.97,53.01,82227.0,44.2372,44.2455,44.1621,44.1955,82227.0
2018-08-22 11:30:00,53.02,53.04,52.93,52.95,88129.0,44.2038,44.2205,44.1288,44.1455,88129.0
2018-08-22 11:40:00,52.95,53.05,52.95,52.98,81996.0,44.1455,44.2288,44.1455,44.1705,81996.0
2018-08-22 11:50:00,52.98,53.02,52.93,53.0,53366.0,44.1705,44.2038,44.1288,44.1872,53366.0
2018-08-22 12:00:00,53.01,53.04,52.99,53.03,44812.0,44.1955,44.2205,44.1788,44.2122,44812.0
2018-08-22 12:10:00,53.03,53.03,52.92,52.95,48310.0,44.2122,44.2122,44.1205,44.1455,48310.0
2018-08-22 12:20:00,52.95,52.98,52.89,52.91,59839.0,44.1455,44.1705,44.0954,44.1121,59839.0
2018-08-22 12:30:00,52.91,53.02,52.91,53.01,40150.0,44.1121,44.2038,44.1121,44.1955,40150.0
2018-08-22 12:40:00,53.0,53.03,53.0,53.0,32374.0,44.1872,44.2122,44.1872,44.1872,32374.0
2018-08-22 12:50:00,53.01,53.02,52.96,53.01,40880.0,44.1955,44.2038,44.1538,44.1955,40880.0
2018-08-22 13:00:00,53.01,53.04,52.99,53.0,23317.0,44.1955,44.2205,44.1788,44.1872,23317.0
2018-08-22 13:10:00,52.99,53.0,52.97,52.98,23255.0,44.1788,44.1872,44.1621,44.1705,23255.0
2018-08-22 13:20:00,52.97,53.0,52.97,52.98,35131.0,44.1621,44.1872,44.1621,44.1705,35131.0
2018-08-22 13:30:00,52.97,52.98,52.91,52.91,56907.0,44.1621,44.1705,44.1121,44.1121,56907.0
2018-08-22 13:40:00,52.91,52.96,52.91,52.94,39193.0,44.1121,44.1538,44.1121,44.1371,39193.0
2018-08-22 13:50:00,52.94,52.98,52.94,52.97,79137.0,44.1371,44.1705,44.1371,44.1621,79137.0
2018-08-22 14:00:00,52.97,53.03,52.96,52.97,72900.0,44.1621,44.2122,44.1538,44.1621,72900.0
2018-08-22 14:10:00,52.97,53.02,52.95,52.97,59691.0,44.1621,44.2038,44.1455,44.1621,59691.0
2018-08-22 14:20:00,52.97,52.97,52.9,52.95,71711.0,44.1621,44.1621,44.1038,44.1455,71711.0
2018-08-22 14:30:00,52.95,52.98,52.92,52.96,51706.0,44.1455,44.1705,44.1205,44.1538,51706.0
2018-08-22 14:40:00,52.96,53.03,52.94,53.02,87319.0,44.1538,44.2122,44.1371,44.2038,87319.0
2018-08-22 14:50:00,53.02,53.04,52.99,53.02,84424.0,44.2038,44.2205,44.1788,44.2038,84424.0
2018-08-22 15:00:00,53.02,53.08,53.0,53.08,81142.0,44.2038,44.2539,44.1872,44.2539,81142.0
2018-08-22 15:10:00,53.07,53.1,53.03,53.05,87740.0,44.2455,44.2705,44.2122,44.2288,87740.0
2018-08-22 15:20:00,53.05,53.1,53.05,53.1,87262.0,44.2288,44.2705,44.2288,44.2705,87262.0
2018-08-22 15:30:00,53.1,53.11,53.0,53.01,91242.0,44.2705,44.2789,44.1872,44.1955,91242.0
2018-08-22 15:40:00,53.01,53.03,52.98,53.01,200685.0,44.1955,44.2122,44.1705,44.1955,200685.0
2018-08-22 15:50:00,53.01,53.15,53.0,53.12,637507.0,44.1955,44.3122,44.1872,44.2872,637507.0
2018-08-23 09:30:00,53.13,53.13,52.78,52.85,66184.0,44.2955,44.2955,44.0037,44.0621,66184.0
2018-08-23 09:40:00,52.86,52.87,52.74,52.84,54795.0,44.0704,44.0788,43.9704,44.0538,54795.0
2018-08-23 09:50:00,52.84,52.97,52.81,52.82,27298.0,44.0538,44.1621,44.0288,44.0371,27298.0
2018-08-23 10:00:00,52.83,52.92,52.78,52.84,62923.0,44.0454,44.1205,44.0037,44.0538,62923.0
2018-08-23 10:10:00,52.84,52.85,52.76,52.85,50685.0,44.0538,44.0621,43.9871,44.0621,50685.0
2018-08-23 10:20:00,52.85,52.93,52.82,52.89,33306.0,44.0621,44.1288,44.0371,44.0954,33306.0
2018-08-23 10:30:00,52.88,52.96,52.86,52.93,86583.0,44.0871,44.1538,44.0704,44.1288,86583.0
2018-08-23 10:40:00,52.93,52.97,52.91,52.96,37322.0,44.1288,44.1621,44.1121,44.1538,37322.0
2018-08-23 10:50:00,52.96,52.97,52.85,52.85,79852.0,44.1538,44.1621,44.0621,44.0621,79852.0
2018-08-23 11:00:00,52.85,52.96,52.85,52.89,48154.0,44.0621,44.1538,44.0621,44.0954,48154.0
2018-08-23 11:10:00,52.89,52.92,52.82,52.82,33040.0,44.0954,44.1205,44.0371,44.0371,33040.0
2018-08-23 11:20:00,52.82,52.89,52.81,52.85,52992.0,44.0371,44.0954,44.0288,44.0621,52992.0
2018-08-23 11:30:00,52.85,52.86,52.76,52.76,68145.0,44.0621,44.0704,43.9871,43.9871,68145.0
2018-08-23 11:40:00,52.76,52.77,52.65,52.7,96326.0,43.9871,43.9954,43.8954,43.937,96326.0
2018-08-23 11:50:00,52.71,52.83,52.71,52.78,47696.0,43.9454,44.0454,43.9454,44.0037,47696.0
2018-08-23 12:00:00,52.78,52.79,52.74,52.78,47734.0,44.0037,44.0121,43.9704,44.0037,47734.0
2018-08-23 12:10:00,52.78,52.8,52.75,52.76,29909.0,44.0037,44.0204,43.9787,43.9871,29909.0
2018-08-23 12:20:00,52.76,52.78,52.74,52.74,31294.0,43.9871,44.0037,43.9704,43.9704,31294.0
2018-08-23 12:30:00,52.74,52.78,52.72,52.77,53769.0,43.9704,44.0037,43.9537,43.9954,53769.0
2018-08-23 12:40:00,52.77,52.78,52.74,52.76,87103.0,43.9954,44.0037,43.9704,43.9871,87103.0
2018-08-23 12:50:00,52.75,52.77,52.66,52.67,67078.0,43.9787,43.9954,43.9037,43.912,67078.0
2018-08-23 13:00:00,52.67,52.71,52.64,52.64,40012.0,43.912,43.9454,43.887,43.887,40012.0
2018-08-23 13:10:00,52.64,52.65,52.56,52.6,46740.0,43.887,43.8954,43.8203,43.8537,46740.0
2018-08-23 13:20:00,52.59,52.6,52.55,52.6,59820.0,43.8453,43.8537,43.812,43.8537,59820.0
2018-08-23 13:30:00,52.59,52.63,52.57,52.63,36359.0,43.8453,43.8787,43.8287,43.8787,36359.0
2018-08-23 13:40:00,52.63,52.67,52.59,52.6,50466.0,43.8787,43.912,43.8453,43.8537,50466.0
2018-08-23 13:50:00,52.6,52.62,52.55,52.55,33169.0,43.8537,43.8703,43.812,43.812,33169.0
2018-08-23 14:00:00,52.55,52.58,52.5,52.54,135215.0,43.812,43.837,43.7703,43.8036,135215.0
2018-08-23 14:10:00,52.54,52.61,52.52,52.59,31900.0,43.8036,43.862,43.787,43.8453,31900.0
2018-08-23 14:20:00,52.59,52.61,52.57,52.57,23556.0,43.8453,43.862,43.8287,43.8287,23556.0
2018-08-23 14:30:00,52.57,52.58,52.53,52.55,34077.0,43.8287,43.837,43.7953,43.812,34077.0
2018-08-23 14:40:00,52.54,52.58,52.54,52.55,36695.0,43.8036,43.837,43.8036,43.812,36695.0
2018-08-23 14:50:00,52.54,52.55,52.52,52.53,40434.0,43.8036,43.812,43.787,43.7953,40434.0
2018-08-23 15:00:00,52.54,52.54,52.49,52.51,55973.0,43.8036,43.8036,43.762,43.7786,55973.0
2018-08-23 15:10:00,52.52,52.61,52.51,52.61,62559.0,43.787,43.862,43.7786,43.862,62559.0
2018-08-23 15:20:00,52.61,52.61,52.56,52.58,110987.0,43.862,43.862,43.8203,43.837,110987.0
2018-08-23 15:30:00,52.58,52.58,52.53,52.55,145106.0,43.837,43.837,43.7953,43.812,145106.0
2018-08-23 15:40:00,52.55,52.56,52.47,52.52,154603.0,43.812,43.8203,43.7453,43.787,154603.0
2018-08-23 15:50:00,52.52,52.66,52.49,52.61,421180.0,43.787,43.9037,43.762,43.862,421180.0
2018-08-24 09:30:00,52.77,52.9,52.62,52.85,29670.0,43.9954,44.1038,43.8703,44.0621,29670.0
2018-08-24 09:40:00,52.84,52.94,52.84,52.9,24516.0,44.0538,44.1371,44.0538,44.1038,24516.0
2018-08-24 09:50:00,52.89,52.96,52.85,52.96,40991.0,44.0954,44.1538,44.0621,44.1538,40991.0
2018-08-24 10:00:00,52.96,53.02,52.85,52.86,26719.0,44.1538,44.2038,44.0621,44.0704,26719.0
2018-08-24 10:10:00,52.85,52.94,52.83,52.9,44691.0,44.0621,44.1371,44.0454,44.1038,44691.0
2018-08-24 10:20:00,52.9,53.0,52.89,52.99,68744.0,44.1038,44.1872,44.0954,44.1788,68744.0
2018-08-24 10:30:00,52.99,53.13,52.98,53.13,49659.0,44.1788,44.2955,44.1705,44.2955,49659.0
2018-08-24 10:40:00,53.13,53.15,53.09,53.14,30925.0,44.2955,44.3122,44.2622,44.3039,30925.0
2018-08-24 10:50:00,53.14,53.19,53.13,53.16,54132.0,44.3039,44.3456,44.2955,44.3206,54132.0
2018-08-24 11:00:00,53.16,53.18,53.14,53.16,48635.0,44.3206,44.3372,44.3039,44.3206,48635.0
2018-08-24 11:10:00,53.16,53.17,53.14,53.15,19084.0,44.3206,44.3289,44.3039,44.3122,19084.0
2018-08-24 11:20:00,53.15,53.16,53.09,53.11,27892.0,44.3122,44.3206,44.2622,44.2789,27892.0
2018-08-24 11:30:00,53.11,53.2,53.09,53.17,43771.0,44.2789,44.3539,44.2622,44.3289,43771.0
2018-08-24 11:40:00,53.18,53.27,53.16,53.27,61973.0,44.3372,44.4123,44.3206,44.4123,61973.0
2018-08-24 11:50:00,53.27,53.38,53.24,53.36,78937.0,44.4123,44.504,44.3873,44.4873,78937.0
2018-08-24 12:00:00,53.36,53.37,53.28,53.31,23569.0,44.4873,44.4956,44.4206,44.4456,23569.0
2018-08-24 12:10:00,53.31,53.36,53.3,53.36,23586.0,44.4456,44.4873,44.4373,44.4873,23586.0
2018-08-24 12:20:00,53.36,53.38,53.35,53.38,26399.0,44.4873,44.504,44.479,44.504,26399.0
2018-08-24 12:30:00,53.37,53.39,53.34,53.36,50683.0,44.4956,44.5123,44.4706,44.4873,50683.0
2018-08-24 12:40:00,53.36,53.36,53.3,53.33,42269.0,44.4873,44.4873,44.4373,44.4623,42269.0
2018-08-24 12:50:00,53.33,53.37,53.32,53.37,43050.0,44.4623,44.4956,44.4539,44.4956,43050.0
2018-08-24 13:00:00,53.37,53.41,53.37,53.4,70865.0,44.4956,44.529,44.4956,44.5206,70865.0
2018-08-24 13:10:00,53.4,53.4,53.34,53.36,49489.0,44.5206,44.5206,44.4706,44.4873,49489.0
2018-08-24 13:20:00,53.36,53.37,53.33,53.36,20440.0,44.4873,44.4956,44.4623,44.4873,20440.0
2018-08-24 13:30:00,53.35,53.36,53.34,53.35,49817.0,44.479,44.4873,44.4706,44.479,49817.0
2018-08-24 13:40:00,53.35,53.36,53.28,53.35,72415.0,44.479,44.4873,44.4206,44.479,72415.0
2018-08-24 13:50:00,53.35,53.42,53.34,53.41,46701.0,44.479,44.5373,44.4706,44.529,46701.0
2018-08-24 14:00:00,53.4,53.42,53.3,53.3,78657.0,44.5206,44.5373,44.4373,44.4373,78657.0
2018-08-24 14:10:00,53.3,53.32,53.26,53.27,52826.0,44.4373,44.4539,44.4039,44.4123,52826.0
2018-08-24 14:20:00,53.27,53.29,53.24,53.28,21740.0,44.4123,44.4289,44.3873,44.4206,21740.0
2018-08-24 14:30:00,53.28,53.29,53.24,53.24,52016.0,44.4206,44.4289,44.3873,44.3873,52016.0
2018-08-24 14:40:00,53.25,53.27,53.22,53.23,16224.0,44.3956,44.4123,44.3706,44.3789,16224.0
2018-08-24 14:50:00,53.23,53.27,53.22,53.27,22291.0,44.3789,44.4123,44.3706,44.4123,22291.0
2018-08-24 15:00:00,53.26,53.29,53.25,53.28,47797.0,44.4039,44.4289,44.3956,44.4206,47797.0
2018-08-24 15:10:00,53.28,53.33,53.28,53.31,35637.0,44.4206,44.4623,44.4206,44.4456,35637.0
2018-08-24 15:20:00,53.32,53.37,53.31,53.37,49303.0,44.4539,44.4956,44.4456,44.4956,49303.0
2018-08-24 15:30:00,53.37,53.41,53.3,53.37,98344.0,44.4956,44.529,44.4373,44.4956,98344.0
2018-08-24 15:40:00,53.37,53.41,53.36,53.37,131784.0,44.4956,44.529,44.4873,44.4956,131784.0
2018-08-24 15:50:00,53.37,53.38,53.3,53.32,457512.0,44.4956,44.504,44.4373,44.4539,457512.0
2018-08-27 09:30:00,53.59,53.68,53.42,53.65,55181.0,44.6791,44.7541,44.5373,44.7291,55181.0
2018-08-27 09:40:00,53.65,53.86,53.64,53.81,63277.0,44.7291,44.9042,44.7207,44.8625,63277.0
2018-08-27 09:50:00,53.81,53.87,53.77,53.83,57420.0,44.8625,44.9125,44.8291,44.8791,57420.0
2018-08-27 10:00:00,53.85,54.09,53.84,54.07,113045.0,44.8958,45.0959,44.8875,45.0792,113045.0
2018-08-27 10:10:00,54.08,54.29,54.08,54.24,169524.0,45.0876,45.2627,45.0876,45.221,169524.0
2018-08-27 10:20:00,54.25,54.35,54.22,54.26,104688.0,45.2293,45.3127,45.2043,45.2376,104688.0
2018-08-27 10:30:00,54.27,54.29,54.18,54.23,76810.0,45.246,45.2627,45.1709,45.2126,76810.0
2018-08-27 10:40:00,54.23,54.35,54.2,54.28,80741.0,45.2126,45.3127,45.1876,45.2543,80741.0
2018-08-27 10:50:00,54.28,54.39,54.25,54.39,86948.0,45.2543,45.346,45.2293,45.346,86948.0
2018-08-27 11:00:00,54.39,54.41,54.29,54.39,80047.0,45.346,45.3627,45.2627,45.346,80047.0
2018-08-27 11:10:00,54.38,54.43,54.33,54.42,71086.0,45.3377,45.3794,45.296,45.371,71086.0
2018-08-27 11:20:00,54.43,54.52,54.41,54.47,107038.0,45.3794,45.4544,45.3627,45.4127,107038.0
2018-08-27 11:30:00,54.46,54.47,54.39,54.44,52269.0,45.4044,45.4127,45.346,45.3877,52269.0
2018-08-27 11:40:00,54.44,54.66,54.44,54.61,217874.0,45.3877,45.5711,45.3877,45.5294,217874.0
2018-08-27 11:50:00,54.6,54.6,54.44,54.52,60228.0,45.5211,45.5211,45.3877,45.4544,60228.0
2018-08-27 12:00:00,54.53,54.53,54.46,54.46,47424.0,45.4628,45.4628,45.4044,45.4044,47424.0
2018-08-27 12:10:00,54.47,54.53,54.46,54.49,56100.0,45.4127,45.4628,45.4044,45.4294,56100.0
2018-08-27 12:20:00,54.48,54.51,54.47,54.5,40266.0,45.4211,45.4461,45.4127,45.4377,40266.0
2018-08-27 12:30:00,54.5,54.57,54.49,54.57,76394.0,45.4377,45.4961,45.4294,45.4961,76394.0
2018-08-27 12:40:00,54.56,54.6,54.48,54.5,82884.0,45.4878,45.5211,45.4211,45.4377,82884.0
2018-08-27 12:50:00,54.5,54.54,54.5,54.51,54211.0,45.4377,45.4711,45.4377,45.4461,54211.0
2018-08-27 13:00:00,54.5,54.53,54.48,54.52,37847.0,45.4377,45.4628,45.4211,45.4544,37847.0
2018-08-27 13:10:00,54.5,54.51,54.41,54.42,39531.0,45.4377,45.4461,45.3627,45.371,39531.0
2018-08-27 13:20:00,54.43,54.44,54.4,54.41,30907.0,45.3794,45.3877,45.3544,45.3627,30907.0
2018-08-27 13:30:00,54.41,54.43,54.35,54.43,54517.0,45.3627,45.3794,45.3127,45.3794,54517.0
2018-08-27 13:40:00,54.42,54.45,54.4,54.42,28798.0,45.371,45.3961,45.3544,45.371,28798.0
2018-08-27 13:50:00,54.41,54.44,54.37,54.44,30996.0,45.3627,45.3877,45.3294,45.3877,30996.0
2018-08-27 14:00:00,54.44,54.48,54.4,54.43,42758.0,45.3877,45.4211,45.3544,45.3794,42758.0
2018-08-27 14:10:00,54.42,54.42,54.35,54.35,41949.0,45.371,45.371,45.3127,45.3127,41949.0
2018-08-27 14:20:00,54.36,54.36,54.25,54.29,61929.0,45.321,45.321,45.2293,45.2627,61929.0
2018-08-27 14:30:00,54.29,54.32,54.22,54.23,71604.0,45.2627,45.2877,45.2043,45.2126,71604.0
2018-08-27 14:40:00,54.23,54.24,54.17,54.19,60448.0,45.2126,45.221,45.1626,45.1793,60448.0
2018-08-27 14:50:00,54.17,54.18,54.13,54.17,51827.0,45.1626,45.1709,45.1293,45.1626,51827.0
2018-08-27 15:00:00,54.17,54.18,54.08,54.08,67026.0,45.1626,45.1709,45.0876,45.0876,67026.0
2018-08-27 15:10:00,54.08,54.13,54.04,54.04,54758.0,45.0876,45.1293,45.0542,45.0542,54758.0
2018-08-27 15:20:00,54.05,54.14,54.04,54.11,71303.0,45.0626,45.1376,45.0542,45.1126,71303.0
2018-08-27 15:30:00,54.1,54.14,54.07,54.12,126004.0,45.1043,45.1376,45.0792,45.1209,126004.0
2018-08-27 15:40:00,54.12,54.19,54.11,54.16,172826.0,45.1209,45.1793,45.1126,45.1543,172826.0
2018-08-27 15:50:00,54.16,54.22,54.14,54.21,531150.0,45.1543,45.2043,45.1376,45.196,531150.0
2018-08-28 09:30:00,54.22,54.34,53.98,54.32,139635.0,45.2043,45.3043,45.0042,45.2877,139635.0
2018-08-28 09:40:00,54.32,54.61,54.3,54.51,123001.0,45.2877,45.5294,45.271,45.4461,123001.0
2018-08-28 09:50:00,54.51,54.58,54.4,54.5,170313.0,45.4461,45.5044,45.3544,45.4377,170313.0
2018-08-28 10:00:00,54.5,54.5,54.37,54.38,62306.0,45.4377,45.4377,45.3294,45.3377,62306.0
2018-08-28 10:10:00,54.38,54.45,54.34,54.42,64309.0,45.3377,45.3961,45.3043,45.371,64309.0
2018-08-28 10:20:00,54.43,54.51,54.42,54.46,173080.0,45.3794,45.4461,45.371,45.4044,173080.0
2018-08-28 10:30:00,54.46,54.48,54.39,54.48,43014.0,45.4044,45.4211,45.346,45.4211,43014.0
2018-08-28 10:40:00,54.48,54.5,54.36,54.37,53856.0,45.4211,45.4377,45.321,45.3294,53856.0
2018-08-28 10:50:00,54.37,54.48,54.36,54.44,62285.0,45.3294,45.4211,45.321,45.3877,62285.0
2018-08-28 11:00:00,54.44,54.48,54.41,54.44,42141.0,45.3877,45.4211,45.3627,45.3877,42141.0
2018-08-28 11:10:00,54.43,54.49,54.39,54.48,42529.0,45.3794,45.4294,45.346,45.4211,42529.0
2018-08-28 11:20:00,54.48,54.5,54.41,54.45,37347.0,45.4211,45.4377,45.3627,45.3961,37347.0
2018-08-28 11:30:00,54.44,54.5,54.39,54.42,82689.0,45.3877,45.4377,45.346,45.371,82689.0
2018-08-28 11:40:00,54.43,54.46,54.39,54.42,32645.0,45.3794,45.4044,45.346,45.371,32645.0
2018-08-28 11:50:00,54.43,54.43,54.2,54.2,47425.0,45.3794,45.3794,45.1876,45.1876,47425.0
2018-08-28 12:00:00,54.21,54.25,54.17,54.23,47489.0,45.196,45.2293,45.1626,45.2126,47489.0
2018-08-28 12:10:00,54.23,54.24,54.17,54.2,24683.0,45.2126,45.221,45.1626,45.1876,24683.0
2018-08-28 12:20:00,54.2,54.2,54.09,54.12,32818.0,45.1876,45.1876,45.0959,45.1209,32818.0
2018-08-28 12:30:00,54.12,54.22,54.12,54.22,40894.0,45.1209,45.2043,45.1209,45.2043,40894.0
2018-08-28 12:40:00,54.22,54.26,54.2,54.22,33005.0,45.2043,45.2376,45.1876,45.2043,33005.0
2018-08-28 12:50:00,54.22,54.23,54.17,54.18,20015.0,45.2043,45.2126,45.1626,45.1709,20015.0
2018-08-28 13:00:00,54.19,54.23,54.18,54.21,46584.0,45.1793,45.2126,45.1709,45.196,46584.0
2018-08-28 13:10:00,54.2,54.26,54.18,54.26,36926.0,45.1876,45.2376,45.1709,45.2376,36926.0
2018-08-28 13:20:00,54.26,54.29,54.17,54.18,33903.0,45.2376,45.2627,45.1626,45.1709,33903.0
2018-08-28 13:30:00,54.18,54.24,54.17,54.22,18113.0,45.1709,45.221,45.1626,45.2043,18113.0
2018-08-28 13:40:00,54.23,54.27,54.21,54.27,23521.0,45.2126,45.246,45.196,45.246,23521.0
2018-08-28 13:50:00,54.27,54.28,54.21,54.21,25520.0,45.246,45.2543,45.196,45.196,25520.0
2018-08-28 14:00:00,54.2,54.23,54.18,54.18,32091.0,45.1876,45.2126,45.1709,45.1709,32091.0
2018-08-28 14:10:00,54.18,54.2,54.15,54.17,36001.0,45.1709,45.1876,45.1459,45.1626,36001.0
2018-08-28 14:20:00,54.17,54.19,54.14,54.16,36017.0,45.1626,45.1793,45.1376,45.1543,36017.0
2018-08-28 14:30:00,54.16,54.17,54.12,54.13,27841.0,45.1543,45.1626,45.1209,45.1293,27841.0
2018-08-28 14:40:00,54.12,54.14,54.09,54.11,70205.0,45.1209,45.1376,45.0959,45.1126,70205.0
2018-08-28 14:50:00,54.11,54.11,54.07,54.09,38580.0,45.1126,45.1126,45.0792,45.0959,38580.0
2018-08-28 15:00:00,54.09,54.09,54.02,54.06,34918.0,45.0959,45.0959,45.0376,45.0709,34918.0
2018-08-28 15:10:00,54.07,54.07,54.04,54.04,52695.0,45.0792,45.0792,45.0542,45.0542,52695.0
2018-08-28 15:20:00,54.05,54.05,53.97,53.98,90090.0,45.0626,45.0626,44.9959,45.0042,90090.0
2018-08-28 15:30:00,53.97,53.98,53.95,53.97,57767.0,44.9959,45.0042,44.9792,44.9959,57767.0
2018-08-28 15:40:00,53.97,53.97,53.86,53.94,165651.0,44.9959,44.9959,44.9042,44.9709,165651.0
2018-08-28 15:50:00,53.93,54.05,53.91,54.04,300216.0,44.9625,45.0626,44.9458,45.0542,300216.0
2018-08-29 09:30:00,54.0,54.0,53.68,53.69,67336.0,45.0209,45.0209,44.7541,44.7624,67336.0
2018-08-29 09:40:00,53.65,53.84,53.65,53.74,42687.0,44.7291,44.8875,44.7291,44.8041,42687.0
2018-08-29 09:50:00,53.75,53.81,53.7,53.74,35399.0,44.8124,44.8625,44.7708,44.8041,35399.0
2018-08-29 10:00:00,53.75,53.87,53.69,53.85,42766.0,44.8124,44.9125,44.7624,44.8958,42766.0
2018-08-29 10:10:00,53.85,53.85,53.76,53.8,146366.0,44.8958,44.8958,44.8208,44.8541,146366.0
2018-08-29 10:20:00,53.81,53.95,53.81,53.94,70492.0,44.8625,44.9792,44.8625,44.9709,70492.0
2018-08-29 10:30:00,53.94,53.96,53.83,53.83,59592.0,44.9709,44.9875,44.8791,44.8791,59592.0
2018-08-29 10:40:00,53.83,53.9,53.79,53.89,26813.0,44.8791,44.9375,44.8458,44.9292,26813.0
2018-08-29 10:50:00,53.89,53.92,53.84,53.92,21719.0,44.9292,44.9542,44.8875,44.9542,21719.0
2018-08-29 11:00:00,53.92,53.97,53.9,53.91,34136.0,44.9542,44.9959,44.9375,44.9458,34136.0
2018-08-29 11:10:00,53.92,53.95,53.84,53.94,56620.0,44.9542,44.9792,44.8875,44.9709,56620.0
2018-08-29 11:20:00,53.94,54.0,53.94,53.98,42476.0,44.9709,45.0209,44.9709,45.0042,42476.0
2018-08-29 11:30:00,53.98,54.01,53.94,53.96,124622.0,45.0042,45.0292,44.9709,44.9875,124622.0
2018-08-29 11:40:00,53.95,54.0,53.94,53.99,45666.0,44.9792,45.0209,44.9709,45.0125,45666.0
2018-08-29 11:50:00,54.0,54.0,53.9,53.91,89703.0,45.0209,45.0209,44.9375,44.9458,89703.0
2018-08-29 12:00:00,53.91,53.98,53.87,53.97,79398.0,44.9458,45.0042,44.9125,44.9959,79398.0
2018-08-29 12:10:00,53.98,54.0,53.97,53.99,61159.0,45.0042,45.0209,44.9959,45.0125,61159.0
2018-08-29 12:20:00,54.0,54.0,53.94,53.97,36491.0,45.0209,45.0209,44.9709,44.9959,36491.0
2018-08-29 12:30:00,53.97,54.0,53.97,53.99,62400.0,44.9959,45.0209,44.9959,45.0125,62400.0
2018-08-29 12:40:00,53.98,54.0,53.9,53.93,51782.0,45.0042,45.0209,44.9375,44.9625,51782.0
2018-08-29 12:50:00,53.93,53.98,53.93,53.97,54567.0,44.9625,45.0042,44.9625,44.9959,54567.0
2018-08-29 13:00:00,53.97,54.0,53.95,53.98,57893.0,44.9959,45.0209,44.9792,45.0042,57893.0
2018-08-29 13:10:00,53.98,54.0,53.98,53.98,69496.0,45.0042,45.0209,45.0042,45.0042,69496.0
2018-08-29 13:20:00,53.99,54.0,53.99,54.0,24000.0,45.0125,45.0209,45.0125,45.0209,24000.0
2018-08-29 13:30:00,53.99,53.99,53.93,53.96,77755.0,45.0125,45.0125,44.9625,44.9875,77755.0
2018-08-29 13:40:00,53.96,53.98,53.95,53.96,39672.0,44.9875,45.0042,44.9792,44.9875,39672.0
2018-08-29 13:50:00,53.96,53.97,53.95,53.96,49479.0,44.9875,44.9959,44.9792,44.9875,49479.0
2018-08-29 14:00:00,53.97,54.01,53.95,53.98,281267.0,44.9959,45.0292,44.9792,45.0042,281267.0
2018-08-29 14:10:00,53.98,54.0,53.97,53.98,28675.0,45.0042,45.0209,44.9959,45.0042,28675.0
2018-08-29 14:20:00,53.99,53.99,53.95,53.98,48179.0,45.0125,45.0125,44.9792,45.0042,48179.0
2018-08-29 14:30:00,53.98,53.99,53.96,53.96,33675.0,45.0042,45.0125,44.9875,44.9875,33675.0
2018-08-29 14:40:00,53.97,53.98,53.96,53.97,46821.0,44.9959,45.0042,44.9875,44.9959,46821.0
2018-08-29 14:50:00,53.97,53.99,53.96,53.97,57022.0,44.9959,45.0125,44.9875,44.9959,57022.0
2018-08-29 15:00:00,53.97,53.98,53.95,53.98,64168.0,44.9959,45.0042,44.9792,45.0042,64168.0
2018-08-29 15:10:00,53.97,54.0,53.97,53.97,95952.0,44.9959,45.0209,44.9959,44.9959,95952.0
2018-08-29 15:20:00,53.97,54.0,53.97,53.98,153096.0,44.9959,45.0209,44.9959,45.0042,153096.0
2018-08-29 15:30:00,53.98,54.0,53.97,54.0,162132.0,45.0042,45.0209,44.9959,45.0209,162132.0
2018-08-29 15:40:00,54.0,54.02,53.98,53.99,340063.0,45.0209,45.0376,45.0042,45.0125,340063.0
2018-08-29 15:50:00,53.99,54.0,53.9,53.91,412300.0,45.0125,45.0209,44.9375,44.9458,412300.0
2018-08-30 09:30:00,53.85,53.87,53.71,53.73,28972.0,44.8958,44.9125,44.7791,44.7958,28972.0
2018-08-30 09:40:00,53.74,53.87,53.71,53.79,25832.0,44.8041,44.9125,44.7791,44.8458,25832.0
2018-08-30 09:50:00,53.79,53.94,53.77,53.91,56454.0,44.8458,44.9709,44.8291,44.9458,56454.0
2018-08-30 10:00:00,53.9,53.95,53.76,53.77,41000.0,44.9375,44.9792,44.8208,44.8291,41000.0
2018-08-30 10:10:00,53.76,53.77,53.68,53.72,21890.0,44.8208,44.8291,44.7541,44.7874,21890.0
2018-08-30 10:20:00,53.71,53.71,53.6,53.64,21855.0,44.7791,44.7791,44.6874,44.7207,21855.0
2018-08-30 10:30:00,53.64,53.71,53.56,53.66,36740.0,44.7207,44.7791,44.654,44.7374,36740.0
2018-08-30 10:40:00,53.66,53.67,53.54,53.54,48243.0,44.7374,44.7458,44.6374,44.6374,48243.0
2018-08-30 10:50:00,53.54,53.54,53.27,53.31,43138.0,44.6374,44.6374,44.4123,44.4456,43138.0
2018-08-30 11:00:00,53.32,53.42,53.28,53.28,39639.0,44.4539,44.5373,44.4206,44.4206,39639.0
2018-08-30 11:10:00,53.28,53.43,53.28,53.39,33487.0,44.4206,44.5457,44.4206,44.5123,33487.0
2018-08-30 11:20:00,53.39,53.42,53.28,53.33,19253.0,44.5123,44.5373,44.4206,44.4623,19253.0
2018-08-30 11:30:00,53.33,53.46,53.33,53.43,34288.0,44.4623,44.5707,44.4623,44.5457,34288.0
2018-08-30 11:40:00,53.42,53.43,53.34,53.39,25905.0,44.5373,44.5457,44.4706,44.5123,25905.0
2018-08-30 11:50:00,53.38,53.38,53.28,53.28,22942.0,44.504,44.504,44.4206,44.4206,22942.0
2018-08-30 12:00:00,53.28,53.33,53.28,53.3,22288.0,44.4206,44.4623,44.4206,44.4373,22288.0
2018-08-30 12:10:00,53.3,53.36,53.27,53.35,29250.0,44.4373,44.4873,44.4123,44.479,29250.0
2018-08-30 12:20:00,53.35,53.38,53.34,53.37,13597.0,44.479,44.504,44.4706,44.4956,13597.0
2018-08-30 12:30:00,53.37,53.46,53.36,53.44,52119.0,44.4956,44.5707,44.4873,44.554,52119.0
2018-08-30 12:40:00,53.44,53.49,53.43,53.48,38742.0,44.554,44.5957,44.5457,44.5873,38742.0
2018-08-30 12:50:00,53.48,53.55,53.47,53.51,36839.0,44.5873,44.6457,44.579,44.6124,36839.0
2018-08-30 13:00:00,53.51,53.61,53.51,53.61,33752.0,44.6124,44.6957,44.6124,44.6957,33752.0
2018-08-30 13:10:00,53.61,53.63,53.59,53.62,54247.0,44.6957,44.7124,44.6791,44.7041,54247.0
2018-08-30 13:20:00,53.62,53.66,53.62,53.65,23035.0,44.7041,44.7374,44.7041,44.7291,23035.0
2018-08-30 13:30:00,53.65,53.66,53.59,53.61,18224.0,44.7291,44.7374,44.6791,44.6957,18224.0
2018-08-30 13:40:00,53.6,53.6,53.57,53.59,20344.0,44.6874,44.6874,44.6624,44.6791,20344.0
2018-08-30 13:50:00,53.59,53.63,53.58,53.61,23039.0,44.6791,44.7124,44.6707,44.6957,23039.0
2018-08-30 14:00:00,53.61,53.64,53.57,53.58,40740.0,44.6957,44.7207,44.6624,44.6707,40740.0
2018-08-30 14:10:00,53.58,53.65,53.49,53.52,46950.0,44.6707,44.7291,44.5957,44.6207,46950.0
2018-08-30 14:20:00,53.51,53.6,53.47,53.57,54361.0,44.6124,44.6874,44.579,44.6624,54361.0
2018-08-30 14:30:00,53.56,53.62,53.53,53.62,25059.0,44.654,44.7041,44.629,44.7041,25059.0
2018-08-30 14:40:00,53.63,53.64,53.59,53.6,32508.0,44.7124,44.7207,44.6791,44.6874,32508.0
2018-08-30 14:50:00,53.6,53.61,53.53,53.54,33255.0,44.6874,44.6957,44.629,44.6374,33255.0
2018-08-30 15:00:00,53.54,53.54,53.47,53.5,52155.0,44.6374,44.6374,44.579,44.604,52155.0
2018-08-30 15:10:00,53.49,53.56,53.49,53.54,78109.0,44.5957,44.654,44.5957,44.6374,78109.0
2018-08-30 15:20:00,53.53,53.59,53.52,53.59,67822.0,44.629,44.6791,44.6207,44.6791,67822.0
2018-08-30 15:30:00,53.58,53.6,53.53,53.57,133413.0,44.6707,44.6874,44.629,44.6624,133413.0
2018-08-30 15:40:00,53.57,53.7,53.56,53.66,246933.0,44.6624,44.7708,44.654,44.7374,246933.0
2018-08-30 15:50:00,53.65,53.72,53.64,53.65,455930.0,44.7291,44.7874,44.7207,44.7291,455930.0
2018-08-31 09:30:00,53.4,53.4,53.14,53.15,59616.0,44.5206,44.5206,44.3039,44.3122,59616.0
2018-08-31 09:40:00,53.12,53.15,53.01,53.04,46836.0,44.2872,44.3122,44.1955,44.2205,46836.0
2018-08-31 09:50:00,53.04,53.06,52.92,52.97,53402.0,44.2205,44.2372,44.1205,44.1621,53402.0
2018-08-31 10:00:00,52.99,53.26,52.98,53.15,147066.0,44.1788,44.4039,44.1705,44.3122,147066.0
2018-08-31 10:10:00,53.15,53.3,53.15,53.2,64170.0,44.3122,44.4373,44.3122,44.3539,64170.0
2018-08-31 10:20:00,53.2,53.21,53.08,53.1,52501.0,44.3539,44.3622,44.2539,44.2705,52501.0
2018-08-31 10:30:00,53.1,53.22,53.1,53.17,37468.0,44.2705,44.3706,44.2705,44.3289,37468.0
2018-08-31 10:40:00,53.16,53.16,53.05,53.12,35448.0,44.3206,44.3206,44.2288,44.2872,35448.0
2018-08-31 10:50:00,53.13,53.13,53.0,53.01,62557.0,44.2955,44.2955,44.1872,44.1955,62557.0
2018-08-31 11:00:00,53.0,53.03,52.95,52.96,60739.0,44.1872,44.2122,44.1455,44.1538,60739.0
2018-08-31 11:10:00,52.96,52.99,52.84,52.85,57537.0,44.1538,44.1788,44.0538,44.0621,57537.0
2018-08-31 11:20:00,52.86,52.86,52.77,52.81,80610.0,44.0704,44.0704,43.9954,44.0288,80610.0
2018-08-31 11:30:00,52.82,52.88,52.8,52.87,47349.0,44.0371,44.0871,44.0204,44.0788,47349.0
2018-08-31 11:40:00,52.87,52.87,52.77,52.77,58097.0,44.0788,44.0788,43.9954,43.9954,58097.0
2018-08-31 11:50:00,52.78,52.85,52.72,52.76,57558.0,44.0037,44.0621,43.9537,43.9871,57558.0
2018-08-31 12:00:00,52.76,52.76,52.63,52.68,67835.0,43.9871,43.9871,43.8787,43.9204,67835.0
2018-08-31 12:10:00,52.67,52.71,52.64,52.65,42272.0,43.912,43.9454,43.887,43.8954,42272.0
2018-08-31 12:20:00,52.64,52.66,52.59,52.66,61090.0,43.887,43.9037,43.8453,43.9037,61090.0
2018-08-31 12:30:00,52.66,52.68,52.56,52.64,58795.0,43.9037,43.9204,43.8203,43.887,58795.0
2018-08-31 12:40:00,52.63,52.65,52.59,52.6,47467.0,43.8787,43.8954,43.8453,43.8537,47467.0
2018-08-31 12:50:00,52.6,52.64,52.57,52.64,55953.0,43.8537,43.887,43.8287,43.887,55953.0
2018-08-31 13:00:00,52.63,52.75,52.62,52.75,60670.0,43.8787,43.9787,43.8703,43.9787,60670.0
2018-08-31 13:10:00,52.75,52.8,52.74,52.8,65317.0,43.9787,44.0204,43.9704,44.0204,65317.0
2018-08-31 13:20:00,52.8,52.85,52.78,52.8,53996.0,44.0204,44.0621,44.0037,44.0204,53996.0
2018-08-31 13:30:00,52.8,52.86,52.79,52.82,54735.0,44.0204,44.0704,44.0121,44.0371,54735.0
2018-08-31 13:40:00,52.82,52.84,52.79,52.83,42944.0,44.0371,44.0538,44.0121,44.0454,42944.0
2018-08-31 13:50:00,52.82,52.87,52.8,52.86,41358.0,44.0371,44.0788,44.0204,44.0704,41358.0
2018-08-31 14:00:00,52.86,52.87,52.8,52.84,56926.0,44.0704,44.0788,44.0204,44.0538,56926.0
2018-08-31 14:10:00,52.85,52.92,52.83,52.92,69984.0,44.0621,44.1205,44.0454,44.1205,69984.0
2018-08-31 14:20:00,52.91,52.94,52.88,52.89,50008.0,44.1121,44.1371,44.0871,44.0954,50008.0
2018-08-31 14:30:00,52.88,52.91,52.87,52.89,48374.0,44.0871,44.1121,44.0788,44.0954,48374.0
2018-08-31 14:40:00,52.9,52.96,52.88,52.96,48435.0,44.1038,44.1538,44.0871,44.1538,48435.0
2018-08-31 14:50:00,52.96,52.99,52.93,52.95,71268.0,44.1538,44.1788,44.1288,44.1455,71268.0
2018-08-31 15:00:00,52.95,52.97,52.93,52.95,55023.0,44.1455,44.1621,44.1288,44.1455,55023.0
2018-08-31 15:10:00,52.95,52.96,52.91,52.92,56676.0,44.1455,44.1538,44.1121,44.1205,56676.0
2018-08-31 15:20:00,52.93,52.94,52.88,52.89,80904.0,44.1288,44.1371,44.0871,44.0954,80904.0
2018-08-31 15:30:00,52.89,53.18,52.89,53.16,297640.0,44.0954,44.3372,44.0954,44.3206,297640.0
2018-08-31 15:40:00,53.15,53.18,53.04,53.09,239328.0,44.3122,44.3372,44.2205,44.2622,239328.0
2018-08-31 15:50:00,53.1,53.21,53.08,53.16,532427.0,44.2705,44.3622,44.2539,44.3206,532427.0
2018-09-04 09:30:00,52.77,53.08,52.74,53.07,137312.0,43.9954,44.2539,43.9704,44.2455,137312.0
2018-09-04 09:40:00,53.07,53.08,52.79,52.8,49490.0,44.2455,44.2539,44.0121,44.0204,49490.0
2018-09-04 09:50:00,52.81,52.92,52.76,52.85,29525.0,44.0288,44.1205,43.9871,44.0621,29525.0
2018-09-04 10:00:00,52.87,53.05,52.84,53.05,43313.0,44.0788,44.2288,44.0538,44.2288,43313.0
2018-09-04 10:10:00,53.05,53.21,53.05,53.21,39591.0,44.2288,44.3622,44.2288,44.3622,39591.0
2018-09-04 10:20:00,53.21,53.31,53.13,53.18,59415.0,44.3622,44.4456,44.2955,44.3372,59415.0
2018-09-04 10:30:00,53.18,53.23,53.13,53.14,31967.0,44.3372,44.3789,44.2955,44.3039,31967.0
2018-09-04 10:40:00,53.13,53.17,53.05,53.12,44208.0,44.2955,44.3289,44.2288,44.2872,44208.0
2018-09-04 10:50:00,53.12,53.18,53.12,53.13,37500.0,44.2872,44.3372,44.2872,44.2955,37500.0
2018-09-04 11:00:00,53.12,53.23,53.12,53.16,36556.0,44.2872,44.3789,44.2872,44.3206,36556.0
2018-09-04 11:10:00,53.16,53.16,53.03,53.09,37691.0,44.3206,44.3206,44.2122,44.2622,37691.0
2018-09-04 11:20:00,53.08,53.08,53.02,53.03,26637.0,44.2539,44.2539,44.2038,44.2122,26637.0
2018-09-04 11:30:00,53.02,53.09,53.0,53.08,30411.0,44.2038,44.2622,44.1872,44.2539,30411.0
2018-09-04 11:40:00,53.09,53.09,53.0,53.07,30650.0,44.2622,44.2622,44.1872,44.2455,30650.0
2018-09-04 11:50:00,53.07,53.08,53.0,53.01,29491.0,44.2455,44.2539,44.1872,44.1955,29491.0
2018-09-04 12:00:00,53.02,53.03,52.96,52.97,47635.0,44.2038,44.2122,44.1538,44.1621,47635.0
2018-09-04 12:10:00,52.96,53.01,52.96,52.98,28878.0,44.1538,44.1955,44.1538,44.1705,28878.0
2018-09-04 12:20:00,52.98,53.04,52.93,53.03,32432.0,44.1705,44.2205,44.1288,44.2122,32432.0
2018-09-04 12:30:00,53.02,53.05,52.99,53.03,26506.0,44.2038,44.2288,44.1788,44.2122,26506.0
2018-09-04 12:40:00,53.04,53.12,53.03,53.11,24371.0,44.2205,44.2872,44.2122,44.2789,24371.0
2018-09-04 12:50:00,53.1,53.17,53.05,53.16,31329.0,44.2705,44.3289,44.2288,44.3206,31329.0
2018-09-04 13:00:00,53.16,53.27,53.15,53.26,38495.0,44.3206,44.4123,44.3122,44.4039,38495.0
2018-09-04 13:10:00,53.26,53.29,53.22,53.25,22742.0,44.4039,44.4289,44.3706,44.3956,22742.0
2018-09-04 13:20:00,53.24,53.3,53.24,53.3,22978.0,44.3873,44.4373,44.3873,44.4373,22978.0
2018-09-04 13:30:00,53.3,53.37,53.3,53.34,34941.0,44.4373,44.4956,44.4373,44.4706,34941.0
2018-09-04 13:40:00,53.33,53.42,53.33,53.39,48952.0,44.4623,44.5373,44.4623,44.5123,48952.0
2018-09-04 13:50:00,53.39,53.42,53.37,53.41,25171.0,44.5123,44.5373,44.4956,44.529,25171.0
2018-09-04 14:00:00,53.4,53.43,53.34,53.36,31263.0,44.5206,44.5457,44.4706,44.4873,31263.0
2018-09-04 14:10:00,53.35,53.42,53.33,53.41,36763.0,44.479,44.5373,44.4623,44.529,36763.0
2018-09-04 14:20:00,53.41,53.44,53.4,53.41,47342.0,44.529,44.554,44.5206,44.529,47342.0
2018-09-04 14:30:00,53.4,53.47,53.39,53.42,31285.0,44.5206,44.579,44.5123,44.5373,31285.0
2018-09-04 14:40:00,53.43,53.48,53.4,53.41,36629.0,44.5457,44.5873,44.5206,44.529,36629.0
2018-09-04 14:50:00,53.4,53.48,53.37,53.43,49958.0,44.5206,44.5873,44.4956,44.5457,49958.0
2018-09-04 15:00:00,53.43,53.43,53.34,53.38,66526.0,44.5457,44.5457,44.4706,44.504,66526.0
2018-09-04 15:10:00,53.37,53.42,53.35,53.37,38920.0,44.4956,44.5373,44.479,44.4956,38920.0
2018-09-04 15:20:00,53.37,53.38,53.33,53.33,49848.0,44.4956,44.504,44.4623,44.4623,49848.0
2018-09-04 15:30:00,53.33,53.36,53.31,53.36,56186.0,44.4623,44.4873,44.4456,44.4873,56186.0
2018-09-04 15:40:00,53.35,53.37,53.29,53.36,121101.0,44.479,44.4956,44.4289,44.4873,121101.0
2018-09-04 15:50:00,53.36,53.39,53.31,53.38,305355.0,44.4873,44.5123,44.4456,44.504,305355.0
2018-09-05 09:30:00,53.3,53.72,53.22,53.61,131394.0,44.4373,44.7874,44.3706,44.6957,131394.0
2018-09-05 09:40:00,53.62,53.75,53.6,53.73,56120.0,44.7041,44.8124,44.6874,44.7958,56120.0
2018-09-05 09:50:00,53.73,53.89,53.73,53.82,169347.0,44.7958,44.9292,44.7958,44.8708,169347.0
2018-09-05 10:00:00,53.82,53.85,53.67,53.79,73694.0,44.8708,44.8958,44.7458,44.8458,73694.0
2018-09-05 10:10:00,53.78,53.79,53.5,53.51,58752.0,44.8375,44.8458,44.604,44.6124,58752.0
2018-09-05 10:20:00,53.5,53.63,53.42,53.57,72747.0,44.604,44.7124,44.5373,44.6624,72747.0
2018-09-05 10:30:00,53.57,53.59,53.48,53.54,92659.0,44.6624,44.6791,44.5873,44.6374,92659.0
2018-09-05 10:40:00,53.55,53.71,53.5,53.6,122978.0,44.6457,44.7791,44.604,44.6874,122978.0
2018-09-05 10:50:00,53.6,53.7,53.54,53.66,59145.0,44.6874,44.7708,44.6374,44.7374,59145.0
2018-09-05 11:00:00,53.67,53.69,53.62,53.65,64787.0,44.7458,44.7624,44.7041,44.7291,64787.0
2018-09-05 11:10:00,53.65,53.78,53.63,53.76,107547.0,44.7291,44.8375,44.7124,44.8208,107547.0
2018-09-05 11:20:00,53.77,53.81,53.56,53.58,93897.0,44.8291,44.8625,44.654,44.6707,93897.0
2018-09-05 11:30:00,53.56,53.61,53.51,53.56,57890.0,44.654,44.6957,44.6124,44.654,57890.0
2018-09-05 11:40:00,53.56,53.68,53.56,53.66,61440.0,44.654,44.7541,44.654,44.7374,61440.0
2018-09-05 11:50:00,53.66,53.69,53.61,53.61,44837.0,44.7374,44.7624,44.6957,44.6957,44837.0
2018-09-05 12:00:00,53.6,53.67,53.56,53.62,48328.0,44.6874,44.7458,44.654,44.7041,48328.0
2018-09-05 12:10:00,53.62,53.65,53.56,53.64,34612.0,44.7041,44.7291,44.654,44.7207,34612.0
2018-09-05 12:20:00,53.64,53.64,53.57,53.57,39779.0,44.7207,44.7207,44.6624,44.6624,39779.0
2018-09-05 12:30:00,53.57,53.64,53.54,53.57,63123.0,44.6624,44.7207,44.6374,44.6624,63123.0
2018-09-05 12:40:00,53.57,53.68,53.56,53.68,130346.0,44.6624,44.7541,44.654,44.7541,130346.0
2018-09-05 12:50:00,53.68,53.76,53.57,53.57,252740.0,44.7541,44.8208,44.6624,44.6624,252740.0
2018-09-05 13:00:00,53.57,53.74,53.56,53.67,67025.0,44.6624,44.8041,44.654,44.7458,67025.0
2018-09-05 13:10:00,53.67,53.71,53.64,53.69,31850.0,44.7458,44.7791,44.7207,44.7624,31850.0
2018-09-05 13:20:00,53.7,53.78,53.68,53.68,44013.0,44.7708,44.8375,44.7541,44.7541,44013.0
2018-09-05 13:30:00,53.69,53.72,53.63,53.69,76325.0,44.7624,44.7874,44.7124,44.7624,76325.0
2018-09-05 13:40:00,53.69,53.75,53.63,53.64,272792.0,44.7624,44.8124,44.7124,44.7207,272792.0
2018-09-05 13:50:00,53.65,53.67,53.64,53.66,58261.0,44.7291,44.7458,44.7207,44.7374,58261.0
2018-09-05 14:00:00,53.67,53.76,53.67,53.72,125754.0,44.7458,44.8208,44.7458,44.7874,125754.0
2018-09-05 14:10:00,53.72,53.75,53.67,53.7,190659.0,44.7874,44.8124,44.7458,44.7708,190659.0
2018-09-05 14:20:00,53.71,53.71,53.67,53.71,54324.0,44.7791,44.7791,44.7458,44.7791,54324.0
2018-09-05 14:30:00,53.7,53.76,53.69,53.75,67246.0,44.7708,44.8208,44.7624,44.8124,67246.0
2018-09-05 14:40:00,53.74,53.81,53.73,53.78,42816.0,44.8041,44.8625,44.7958,44.8375,42816.0
2018-09-05 14:50:00,53.77,53.81,53.72,53.8,59522.0,44.8291,44.8625,44.7874,44.8541,59522.0
2018-09-05 15:00:00,53.8,53.86,53.77,53.77,78878.0,44.8541,44.9042,44.8291,44.8291,78878.0
2018-09-05 15:10:00,53.77,53.85,53.72,53.79,86757.0,44.8291,44.8958,44.7874,44.8458,86757.0
2018-09-05 15:20:00,53.79,53.8,53.72,53.79,87330.0,44.8458,44.8541,44.7874,44.8458,87330.0
2018-09-05 15:30:00,53.78,53.79,53.73,53.77,94837.0,44.8375,44.8458,44.7958,44.8291,94837.0
2018-09-05 15:40:00,53.76,53.8,53.71,53.75,265944.0,44.8208,44.8541,44.7791,44.8124,265944.0
2018-09-05 15:50:00,53.74,53.89,53.7,53.82,643857.0,44.8041,44.9292,44.7708,44.8708,643857.0
2018-09-06 09:30:00,53.9,53.92,53.59,53.83,146756.0,44.9375,44.9542,44.6791,44.8791,146756.0
2018-09-06 09:40:00,53.87,53.99,53.78,53.9,49847.0,44.9125,45.0125,44.8375,44.9375,49847.0
2018-09-06 09:50:00,53.91,53.98,53.9,53.95,30202.0,44.9458,45.0042,44.9375,44.9792,30202.0
2018-09-06 10:00:00,53.93,53.95,53.86,53.88,61063.0,44.9625,44.9792,44.9042,44.9208,61063.0
2018-09-06 10:10:00,53.88,53.91,53.76,53.83,103968.0,44.9208,44.9458,44.8208,44.8791,103968.0
2018-09-06 10:20:00,53.85,53.92,53.84,53.88,66622.0,44.8958,44.9542,44.8875,44.9208,66622.0
2018-09-06 10:30:00,53.88,53.99,53.84,53.96,215321.0,44.9208,45.0125,44.8875,44.9875,215321.0
2018-09-06 10:40:00,53.96,54.1,53.94,53.96,229483.0,44.9875,45.1043,44.9709,44.9875,229483.0
2018-09-06 10:50:00,53.95,53.96,53.78,53.82,128130.0,44.9792,44.9875,44.8375,44.8708,128130.0
2018-09-06 11:00:00,53.83,53.9,53.8,53.89,54245.0,44.8791,44.9375,44.8541,44.9292,54245.0
2018-09-06 11:10:00,53.88,53.91,53.79,53.81,87887.0,44.9208,44.9458,44.8458,44.8625,87887.0
2018-09-06 11:20:00,53.81,53.9,53.8,53.86,49619.0,44.8625,44.9375,44.8541,44.9042,49619.0
2018-09-06 11:30:00,53.85,53.93,53.8,53.84,43967.0,44.8958,44.9625,44.8541,44.8875,43967.0
2018-09-06 11:40:00,53.84,53.87,53.79,53.85,30458.0,44.8875,44.9125,44.8458,44.8958,30458.0
2018-09-06 11:50:00,53.86,53.96,53.84,53.91,30258.0,44.9042,44.9875,44.8875,44.9458,30258.0
2018-09-06 12:00:00,53.91,53.93,53.84,53.88,75255.0,44.9458,44.9625,44.8875,44.9208,75255.0
2018-09-06 12:10:00,53.88,53.91,53.84,53.91,23307.0,44.9208,44.9458,44.8875,44.9458,23307.0
2018-09-06 12:20:00,53.9,53.92,53.87,53.88,22126.0,44.9375,44.9542,44.9125,44.9208,22126.0
2018-09-06 12:30:00,53.88,53.92,53.87,53.87,142009.0,44.9208,44.9542,44.9125,44.9125,142009.0
2018-09-06 12:40:00,53.87,53.99,53.86,53.99,45064.0,44.9125,45.0125,44.9042,45.0125,45064.0
2018-09-06 12:50:00,53.98,53.99,53.93,53.94,18681.0,45.0042,45.0125,44.9625,44.9709,18681.0
2018-09-06 13:00:00,53.93,53.95,53.88,53.93,61868.0,44.9625,44.9792,44.9208,44.9625,61868.0
2018-09-06 13:10:00,53.92,54.02,53.91,54.02,52960.0,44.9542,45.0376,44.9458,45.0376,52960.0
2018-09-06 13:20:00,54.01,54.02,53.91,53.92,30754.0,45.0292,45.0376,44.9458,44.9542,30754.0
2018-09-06 13:30:00,53.92,54.01,53.92,53.94,81369.0,44.9542,45.0292,44.9542,44.9709,81369.0
2018-09-06 13:40:00,53.95,54.03,53.93,54.02,32319.0,44.9792,45.0459,44.9625,45.0376,32319.0
2018-09-06 13:50:00,54.02,54.04,53.94,53.96,32054.0,45.0376,45.0542,44.9709,44.9875,32054.0
2018-09-06 14:00:00,53.96,54.05,53.95,54.05,46176.0,44.9875,45.0626,44.9792,45.0626,46176.0
2018-09-06 14:10:00,54.04,54.16,54.02,54.14,87118.0,45.0542,45.1543,45.0376,45.1376,87118.0
2018-09-06 14:20:00,54.14,54.14,54.04,54.05,33076.0,45.1376,45.1376,45.0542,45.0626,33076.0
2018-09-06 14:30:00,54.05,54.14,54.04,54.09,47993.0,45.0626,45.1376,45.0542,45.0959,47993.0
2018-09-06 14:40:00,54.08,54.22,54.08,54.17,75886.0,45.0876,45.2043,45.0876,45.1626,75886.0
2018-09-06 14:50:00,54.18,54.18,54.03,54.05,182042.0,45.1709,45.1709,45.0459,45.0626,182042.0
2018-09-06 15:00:00,54.05,54.07,53.97,53.99,135086.0,45.0626,45.0792,44.9959,45.0125,135086.0
2018-09-06 15:10:00,53.99,54.01,53.98,53.99,26438.0,45.0125,45.0292,45.0042,45.0125,26438.0
2018-09-06 15:20:00,53.99,54.01,53.98,54.0,41757.0,45.0125,45.0292,45.0042,45.0209,41757.0
2018-09-06 15:30:00,54.0,54.0,53.97,53.98,46472.0,45.0209,45.0209,44.9959,45.0042,46472.0
2018-09-06 15:40:00,53.98,54.0,53.9,53.91,99556.0,45.0042,45.0209,44.9375,44.9458,99556.0
2018-09-06 15:50:00,53.9,53.92,53.86,53.9,294957.0,44.9375,44.9542,44.9042,44.9375,294957.0
2018-09-07 09:30:00,53.91,54.0,53.72,53.92,108045.0,44.9458,45.0209,44.7874,44.9542,108045.0
2018-09-07 09:40:00,53.91,53.94,53.79,53.84,46794.0,44.9458,44.9709,44.8458,44.8875,46794.0
2018-09-07 09:50:00,53.85,53.89,53.6,53.61,33244.0,44.8958,44.9292,44.6874,44.6957,33244.0
2018-09-07 10:00:00,53.62,53.74,53.58,53.69,47180.0,44.7041,44.8041,44.6707,44.7624,47180.0
2018-09-07 10:10:00,53.68,53.76,53.66,53.73,23066.0,44.7541,44.8208,44.7374,44.7958,23066.0
2018-09-07 10:20:00,53.73,53.74,53.64,53.64,29855.0,44.7958,44.8041,44.7207,44.7207,29855.0
2018-09-07 10:30:00,53.63,53.63,53.51,53.53,39043.0,44.7124,44.7124,44.6124,44.629,39043.0
2018-09-07 10:40:00,53.54,53.57,53.47,53.55,60365.0,44.6374,44.6624,44.579,44.6457,60365.0
2018-09-07 10:50:00,53.54,53.56,53.49,53.51,25716.0,44.6374,44.654,44.5957,44.6124,25716.0
2018-09-07 11:00:00,53.51,53.52,53.36,53.5,120078.0,44.6124,44.6207,44.4873,44.604,120078.0
2018-09-07 11:10:00,53.49,53.52,53.45,53.46,47754.0,44.5957,44.6207,44.5623,44.5707,47754.0
2018-09-07 11:20:00,53.47,53.54,53.45,53.52,30145.0,44.579,44.6374,44.5623,44.6207,30145.0
2018-09-07 11:30:00,53.52,53.56,53.5,53.52,38887.0,44.6207,44.654,44.604,44.6207,38887.0
2018-09-07 11:40:00,53.52,53.53,53.45,53.49,26963.0,44.6207,44.629,44.5623,44.5957,26963.0
2018-09-07 11:50:00,53.49,53.54,53.48,53.54,29633.0,44.5957,44.6374,44.5873,44.6374,29633.0
2018-09-07 12:00:00,53.53,53.56,53.45,53.49,64776.0,44.629,44.654,44.5623,44.5957,64776.0
2018-09-07 12:10:00,53.5,53.55,53.47,53.51,34848.0,44.604,44.6457,44.579,44.6124,34848.0
2018-09-07 12:20:00,53.5,53.53,53.44,53.48,35837.0,44.604,44.629,44.554,44.5873,35837.0
2018-09-07 12:30:00,53.47,53.53,53.46,53.47,26353.0,44.579,44.629,44.5707,44.579,26353.0
2018-09-07 12:40:00,53.47,53.47,53.39,53.43,27369.0,44.579,44.579,44.5123,44.5457,27369.0
2018-09-07 12:50:00,53.42,53.46,53.42,53.44,16910.0,44.5373,44.5707,44.5373,44.554,16910.0
2018-09-07 13:00:00,53.43,53.46,53.42,53.44,14078.0,44.5457,44.5707,44.5373,44.554,14078.0
2018-09-07 13:10:00,53.45,53.46,53.42,53.43,12824.0,44.5623,44.5707,44.5373,44.5457,12824.0
2018-09-07 13:20:00,53.44,53.47,53.42,53.47,30872.0,44.554,44.579,44.5373,44.579,30872.0
2018-09-07 13:30:00,53.46,53.49,53.44,53.45,24556.0,44.5707,44.5957,44.554,44.5623,24556.0
2018-09-07 13:40:00,53.46,53.47,53.44,53.46,26173.0,44.5707,44.579,44.554,44.5707,26173.0
2018-09-07 13:50:00,53.45,53.48,53.41,53.41,28088.0,44.5623,44.5873,44.529,44.529,28088.0
2018-09-07 14:00:00,53.41,53.46,53.4,53.46,21602.0,44.529,44.5707,44.5206,44.5707,21602.0
2018-09-07 14:10:00,53.47,53.52,53.46,53.52,22685.0,44.579,44.6207,44.5707,44.6207,22685.0
2018-09-07 14:20:00,53.52,53.58,53.51,53.58,19010.0,44.6207,44.6707,44.6124,44.6707,19010.0
2018-09-07 14:30:00,53.59,53.59,53.55,53.57,35468.0,44.6791,44.6791,44.6457,44.6624,35468.0
2018-09-07 14:40:00,53.58,53.66,53.58,53.66,22321.0,44.6707,44.7374,44.6707,44.7374,22321.0
2018-09-07 14:50:00,53.65,53.69,53.63,53.68,37433.0,44.7291,44.7624,44.7124,44.7541,37433.0
2018-09-07 15:00:00,53.68,53.69,53.61,53.65,68593.0,44.7541,44.7624,44.6957,44.7291,68593.0
2018-09-07 15:10:00,53.66,53.73,53.66,53.68,50421.0,44.7374,44.7958,44.7374,44.7541,50421.0
2018-09-07 15:20:00,53.68,53.68,53.62,53.65,43547.0,44.7541,44.7541,44.7041,44.7291,43547.0
2018-09-07 15:30:00,53.65,53.7,53.63,53.68,65723.0,44.7291,44.7708,44.7124,44.7541,65723.0
2018-09-07 15:40:00,53.68,53.69,53.62,53.68,112822.0,44.7541,44.7624,44.7041,44.7541,112822.0
2018-09-07 15:50:00,53.67,53.76,53.64,53.68,344068.0,44.7458,44.8208,44.7207,44.7541,344068.0
2018-09-10 09:30:00,53.24,53.24,52.52,52.9,241708.0,44.3873,44.3873,43.787,44.1038,241708.0
2018-09-10 09:40:00,52.92,53.02,52.78,53.01,71123.0,44.1205,44.2038,44.0037,44.1955,71123.0
2018-09-10 09:50:00,53.03,53.14,52.96,53.04,75605.0,44.2122,44.3039,44.1538,44.2205,75605.0
2018-09-10 10:00:00,53.01,53.05,52.68,52.76,62830.0,44.1955,44.2288,43.9204,43.9871,62830.0
2018-09-10 10:10:00,52.76,52.87,52.75,52.86,45842.0,43.9871,44.0788,43.9787,44.0704,45842.0
2018-09-10 10:20:00,52.86,52.94,52.8,52.84,94084.0,44.0704,44.1371,44.0204,44.0538,94084.0
2018-09-10 10:30:00,52.84,52.84,52.62,52.68,111030.0,44.0538,44.0538,43.8703,43.9204,111030.0
2018-09-10 10:40:00,52.68,52.76,52.65,52.72,64283.0,43.9204,43.9871,43.8954,43.9537,64283.0
2018-09-10 10:50:00,52.72,52.87,52.71,52.81,60735.0,43.9537,44.0788,43.9454,44.0288,60735.0
2018-09-10 11:00:00,52.81,52.87,52.78,52.87,43112.0,44.0288,44.0788,44.0037,44.0788,43112.0
2018-09-10 11:10:00,52.87,52.9,52.86,52.89,32444.0,44.0788,44.1038,44.0704,44.0954,32444.0
2018-09-10 11:20:00,52.89,52.92,52.87,52.88,31878.0,44.0954,44.1205,44.0788,44.0871,31878.0
2018-09-10 11:30:00,52.88,52.9,52.78,52.83,38233.0,44.0871,44.1038,44.0037,44.0454,38233.0
2018-09-10 11:40:00,52.82,52.83,52.76,52.83,41803.0,44.0371,44.0454,43.9871,44.0454,41803.0
2018-09-10 11:50:00,52.83,52.84,52.78,52.8,35712.0,44.0454,44.0538,44.0037,44.0204,35712.0
2018-09-10 12:00:00,52.81,52.84,52.75,52.76,55684.0,44.0288,44.0538,43.9787,43.9871,55684.0
2018-09-10 12:10:00,52.75,52.79,52.7,52.7,59223.0,43.9787,44.0121,43.937,43.937,59223.0
2018-09-10 12:20:00,52.71,52.74,52.63,52.63,93358.0,43.9454,43.9704,43.8787,43.8787,93358.0
2018-09-10 12:30:00,52.64,52.67,52.61,52.66,41126.0,43.887,43.912,43.862,43.9037,41126.0
2018-09-10 12:40:00,52.65,52.66,52.6,52.63,38222.0,43.8954,43.9037,43.8537,43.8787,38222.0
2018-09-10 12:50:00,52.63,52.63,52.56,52.56,25955.0,43.8787,43.8787,43.8203,43.8203,25955.0
2018-09-10 13:00:00,52.56,52.56,52.49,52.5,63523.0,43.8203,43.8203,43.762,43.7703,63523.0
2018-09-10 13:10:00,52.5,52.52,52.4,52.44,70310.0,43.7703,43.787,43.6869,43.7203,70310.0
2018-09-10 13:20:00,52.43,52.44,52.4,52.41,107905.0,43.7119,43.7203,43.6869,43.6953,107905.0
2018-09-10 13:30:00,52.41,52.43,52.39,52.41,79693.0,43.6953,43.7119,43.6786,43.6953,79693.0
2018-09-10 13:40:00,52.4,52.41,52.32,52.35,89944.0,43.6869,43.6953,43.6202,43.6452,89944.0
2018-09-10 13:50:00,52.36,52.47,52.35,52.47,79136.0,43.6536,43.7453,43.6452,43.7453,79136.0
2018-09-10 14:00:00,52.47,52.48,52.43,52.46,54259.0,43.7453,43.7536,43.7119,43.737,54259.0
2018-09-10 14:10:00,52.46,52.5,52.41,52.5,133079.0,43.737,43.7703,43.6953,43.7703,133079.0
2018-09-10 14:20:00,52.5,52.5,52.43,52.46,62186.0,43.7703,43.7703,43.7119,43.737,62186.0
2018-09-10 14:30:00,52.47,52.5,52.43,52.46,68095.0,43.7453,43.7703,43.7119,43.737,68095.0
2018-09-10 14:40:00,52.46,52.55,52.46,52.53,39996.0,43.737,43.812,43.737,43.7953,39996.0
2018-09-10 14:50:00,52.53,52.72,52.52,52.67,141296.0,43.7953,43.9537,43.787,43.912,141296.0
2018-09-10 15:00:00,52.66,52.84,52.66,52.8,148886.0,43.9037,44.0538,43.9037,44.0204,148886.0
2018-09-10 15:10:00,52.8,52.82,52.77,52.8,86214.0,44.0204,44.0371,43.9954,44.0204,86214.0
2018-09-10 15:20:00,52.79,52.86,52.79,52.8,173628.0,44.0121,44.0704,44.0121,44.0204,173628.0
2018-09-10 15:30:00,52.8,52.81,52.73,52.77,87972.0,44.0204,44.0288,43.9621,43.9954,87972.0
2018-09-10 15:40:00,52.77,52.82,52.71,52.78,207929.0,43.9954,44.0371,43.9454,44.0037,207929.0
2018-09-10 15:50:00,52.77,52.78,52.69,52.72,546567.0,43.9954,44.0037,43.9287,43.9537,546567.0
2018-09-11 09:30:00,52.25,52.37,51.76,51.89,322223.0,43.5619,43.6619,43.1533,43.2617,322223.0
2018-09-11 09:40:00,51.88,52.11,51.81,52.02,122245.0,43.2534,43.4451,43.195,43.3701,122245.0
2018-09-11 09:50:00,52.03,52.05,51.88,52.0,203313.0,43.3785,43.3951,43.2534,43.3534,203313.0
2018-09-11 10:00:00,52.0,52.04,51.9,52.03,249247.0,43.3534,43.3868,43.2701,43.3785,249247.0
2018-09-11 10:10:00,52.02,52.16,51.99,52.15,105258.0,43.3701,43.4868,43.3451,43.4785,105258.0
2018-09-11 10:20:00,52.14,52.15,52.02,52.15,143300.0,43.4702,43.4785,43.3701,43.4785,143300.0
2018-09-11 10:30:00,52.15,52.23,52.13,52.22,131464.0,43.4785,43.5452,43.4618,43.5369,131464.0
2018-09-11 10:40:00,52.21,52.32,52.19,52.27,102783.0,43.5285,43.6202,43.5118,43.5785,102783.0
2018-09-11 10:50:00,52.26,52.41,52.26,52.4,60811.0,43.5702,43.6953,43.5702,43.6869,60811.0
2018-09-11 11:00:00,52.4,52.44,52.29,52.43,57592.0,43.6869,43.7203,43.5952,43.7119,57592.0
2018-09-11 11:10:00,52.44,52.45,52.36,52.37,58714.0,43.7203,43.7286,43.6536,43.6619,58714.0
2018-09-11 11:20:00,52.37,52.55,52.36,52.46,92035.0,43.6619,43.812,43.6536,43.737,92035.0
2018-09-11 11:30:00,52.46,52.54,52.46,52.48,188716.0,43.737,43.8036,43.737,43.7536,188716.0
2018-09-11 11:40:00,52.48,52.48,52.32,52.32,66147.0,43.7536,43.7536,43.6202,43.6202,66147.0
2018-09-11 11:50:00,52.33,52.42,52.32,52.35,149296.0,43.6286,43.7036,43.6202,43.6452,149296.0
2018-09-11 12:00:00,52.35,52.41,52.32,52.34,62009.0,43.6452,43.6953,43.6202,43.6369,62009.0
2018-09-11 12:10:00,52.35,52.36,52.27,52.28,54093.0,43.6452,43.6536,43.5785,43.5869,54093.0
2018-09-11 12:20:00,52.28,52.31,52.23,52.23,76465.0,43.5869,43.6119,43.5452,43.5452,76465.0
2018-09-11 12:30:00,52.23,52.25,52.2,52.25,64281.0,43.5452,43.5619,43.5202,43.5619,64281.0
2018-09-11 12:40:00,52.25,52.26,52.2,52.2,101870.0,43.5619,43.5702,43.5202,43.5202,101870.0
2018-09-11 12:50:00,52.2,52.23,52.18,52.2,66791.0,43.5202,43.5452,43.5035,43.5202,66791.0
2018-09-11 13:00:00,52.2,52.26,52.2,52.24,121777.0,43.5202,43.5702,43.5202,43.5535,121777.0
2018-09-11 13:10:00,52.24,52.27,52.22,52.25,116234.0,43.5535,43.5785,43.5369,43.5619,116234.0
2018-09-11 13:20:00,52.24,52.34,52.18,52.33,144658.0,43.5535,43.6369,43.5035,43.6286,144658.0
2018-09-11 13:30:00,52.34,52.4,52.32,52.37,130190.0,43.6369,43.6869,43.6202,43.6619,130190.0
2018-09-11 13:40:00,52.37,52.39,52.31,52.33,82814.0,43.6619,43.6786,43.6119,43.6286,82814.0
2018-09-11 13:50:00,52.33,52.39,52.31,52.35,70563.0,43.6286,43.6786,43.6119,43.6452,70563.0
2018-09-11 14:00:00,52.36,52.39,52.31,52.32,57541.0,43.6536,43.6786,43.6119,43.6202,57541.0
2018-09-11 14:10:00,52.32,52.34,52.28,52.34,64683.0,43.6202,43.6369,43.5869,43.6369,64683.0
2018-09-11 14:20:00,52.33,52.34,52.31,52.33,53060.0,43.6286,43.6369,43.6119,43.6286,53060.0
2018-09-11 14:30:00,52.32,52.35,52.28,52.29,81452.0,43.6202,43.6452,43.5869,43.5952,81452.0
2018-09-11 14:40:00,52.3,52.33,52.29,52.31,49190.0,43.6036,43.6286,43.5952,43.6119,49190.0
2018-09-11 14:50:00,52.32,52.32,52.23,52.27,137390.0,43.6202,43.6202,43.5452,43.5785,137390.0
2018-09-11 15:00:00,52.27,52.35,52.27,52.34,68412.0,43.5785,43.6452,43.5785,43.6369,68412.0
2018-09-11 15:10:00,52.33,52.37,52.28,52.3,65908.0,43.6286,43.6619,43.5869,43.6036,65908.0
2018-09-11 15:20:00,52.29,52.39,52.29,52.38,105551.0,43.5952,43.6786,43.5952,43.6703,105551.0
2018-09-11 15:30:00,52.38,52.42,52.32,52.41,146299.0,43.6703,43.7036,43.6202,43.6953,146299.0
2018-09-11 15:40:00,52.42,52.45,52.33,52.34,191190.0,43.7036,43.7286,43.6286,43.6369,191190.0
2018-09-11 15:50:00,52.34,52.42,52.33,52.38,409045.0,43.6369,43.7036,43.6286,43.6703,409045.0
2018-09-12 09:30:00,52.17,52.3,51.81,52.18,129869.0,43.4952,43.6036,43.195,43.5035,129869.0
2018-09-12 09:40:00,52.17,52.18,52.05,52.11,173677.0,43.4952,43.5035,43.3951,43.4451,173677.0
2018-09-12 09:50:00,52.12,52.17,52.03,52.04,79569.0,43.4535,43.4952,43.3785,43.3868,79569.0
2018-09-12 10:00:00,52.05,52.15,52.04,52.11,104722.0,43.3951,43.4785,43.3868,43.4451,104722.0
2018-09-12 10:10:00,52.1,52.11,51.94,51.98,141215.0,43.4368,43.4451,43.3034,43.3368,141215.0
2018-09-12 10:20:00,51.98,52.04,51.92,52.02,79554.0,43.3368,43.3868,43.2867,43.3701,79554.0
2018-09-12 10:30:00,52.02,52.14,52.0,52.1,109799.0,43.3701,43.4702,43.3534,43.4368,109799.0
2018-09-12 10:40:00,52.1,52.13,52.01,52.07,113205.0,43.4368,43.4618,43.3618,43.4118,113205.0
2018-09-12 10:50:00,52.06,52.16,52.06,52.13,227315.0,43.4035,43.4868,43.4035,43.4618,227315.0
2018-09-12 11:00:00,52.12,52.18,52.04,52.08,92624.0,43.4535,43.5035,43.3868,43.4201,92624.0
2018-09-12 11:10:00,52.08,52.22,52.05,52.2,288356.0,43.4201,43.5369,43.3951,43.5202,288356.0
2018-09-12 11:20:00,52.2,52.25,52.16,52.22,123566.0,43.5202,43.5619,43.4868,43.5369,123566.0
2018-09-12 11:30:00,52.22,52.26,52.21,52.25,140222.0,43.5369,43.5702,43.5285,43.5619,140222.0
2018-09-12 11:40:00,52.26,52.3,52.2,52.29,261339.0,43.5702,43.6036,43.5202,43.5952,261339.0
2018-09-12 11:50:00,52.29,52.35,52.24,52.27,59893.0,43.5952,43.6452,43.5535,43.5785,59893.0
2018-09-12 12:00:00,52.26,52.34,52.16,52.17,70387.0,43.5702,43.6369,43.4868,43.4952,70387.0
2018-09-12 12:10:00,52.19,52.2,52.12,52.17,56264.0,43.5118,43.5202,43.4535,43.4952,56264.0
2018-09-12 12:20:00,52.17,52.21,52.15,52.18,26287.0,43.4952,43.5285,43.4785,43.5035,26287.0
2018-09-12 12:30:00,52.19,52.26,52.18,52.2,83022.0,43.5118,43.5702,43.5035,43.5202,83022.0
2018-09-12 12:40:00,52.2,52.21,52.13,52.19,55289.0,43.5202,43.5285,43.4618,43.5118,55289.0
2018-09-12 12:50:00,52.2,52.21,52.16,52.18,28076.0,43.5202,43.5285,43.4868,43.5035,28076.0
2018-09-12 13:00:00,52.19,52.21,52.14,52.19,34573.0,43.5118,43.5285,43.4702,43.5118,34573.0
2018-09-12 13:10:00,52.19,52.21,52.1,52.12,33895.0,43.5118,43.5285,43.4368,43.4535,33895.0
2018-09-12 13:20:00,52.13,52.15,52.11,52.14,41848.0,43.4618,43.4785,43.4451,43.4702,41848.0
2018-09-12 13:30:00,52.14,52.15,52.1,52.12,53702.0,43.4702,43.4785,43.4368,43.4535,53702.0
2018-09-12 13:40:00,52.12,52.16,52.09,52.11,70661.0,43.4535,43.4868,43.4285,43.4451,70661.0
2018-09-12 13:50:00,52.11,52.14,52.08,52.14,25146.0,43.4451,43.4702,43.4201,43.4702,25146.0
2018-09-12 14:00:00,52.14,52.2,52.13,52.16,47348.0,43.4702,43.5202,43.4618,43.4868,47348.0
2018-09-12 14:10:00,52.16,52.16,52.08,52.09,46362.0,43.4868,43.4868,43.4201,43.4285,46362.0
2018-09-12 14:20:00,52.09,52.14,52.06,52.11,45774.0,43.4285,43.4702,43.4035,43.4451,45774.0
2018-09-12 14:30:00,52.11,52.16,52.1,52.13,31043.0,43.4451,43.4868,43.4368,43.4618,31043.0
2018-09-12 14:40:00,52.13,52.26,52.13,52.26,75996.0,43.4618,43.5702,43.4618,43.5702,75996.0
2018-09-12 14:50:00,52.26,52.26,52.21,52.24,28406.0,43.5702,43.5702,43.5285,43.5535,28406.0
2018-09-12 15:00:00,52.23,52.29,52.22,52.29,110467.0,43.5452,43.5952,43.5369,43.5952,110467.0
2018-09-12 15:10:00,52.29,52.36,52.28,52.36,120262.0,43.5952,43.6536,43.5869,43.6536,120262.0
2018-09-12 15:20:00,52.36,52.45,52.35,52.45,69574.0,43.6536,43.7286,43.6452,43.7286,69574.0
2018-09-12 15:30:00,52.45,52.5,52.4,52.47,108823.0,43.7286,43.7703,43.6869,43.7453,108823.0
2018-09-12 15:40:00,52.47,52.48,52.32,52.34,157245.0,43.7453,43.7536,43.6202,43.6369,157245.0
2018-09-12 15:50:00,52.34,52.35,52.29,52.32,247248.0,43.6369,43.6452,43.5952,43.6202,247248.0
2018-09-13 09:30:00,52.38,52.78,52.38,52.76,142927.0,43.6703,44.0037,43.6703,43.9871,142927.0
2018-09-13 09:40:00,52.76,52.94,52.67,52.75,99186.0,43.9871,44.1371,43.912,43.9787,99186.0
2018-09-13 09:50:00,52.75,52.8,52.6,52.62,111235.0,43.9787,44.0204,43.8537,43.8703,111235.0
2018-09-13 10:00:00,52.63,52.89,52.62,52.87,65446.0,43.8787,44.0954,43.8703,44.0788,65446.0
2018-09-13 10:10:00,52.87,52.88,52.72,52.78,44927.0,44.0788,44.0871,43.9537,44.0037,44927.0
2018-09-13 10:20:00,52.76,52.86,52.72,52.76,60153.0,43.9871,44.0704,43.9537,43.9871,60153.0
2018-09-13 10:30:00,52.77,52.8,52.69,52.72,86823.0,43.9954,44.0204,43.9287,43.9537,86823.0
2018-09-13 10:40:00,52.72,52.85,52.71,52.75,53383.0,43.9537,44.0621,43.9454,43.9787,53383.0
2018-09-13 10:50:00,52.74,52.8,52.72,52.72,182039.0,43.9704,44.0204,43.9537,43.9537,182039.0
2018-09-13 11:00:00,52.72,52.73,52.63,52.67,61606.0,43.9537,43.9621,43.8787,43.912,61606.0
2018-09-13 11:10:00,52.67,52.7,52.57,52.61,39129.0,43.912,43.937,43.8287,43.862,39129.0
2018-09-13 11:20:00,52.61,52.64,52.55,52.56,29100.0,43.862,43.887,43.812,43.8203,29100.0
2018-09-13 11:30:00,52.56,52.6,52.55,52.59,31121.0,43.8203,43.8537,43.812,43.8453,31121.0
2018-09-13 11:40:00,52.6,52.63,52.56,52.62,23262.0,43.8537,43.8787,43.8203,43.8703,23262.0
2018-09-13 11:50:00,52.63,52.72,52.62,52.72,30071.0,43.8787,43.9537,43.8703,43.9537,30071.0
2018-09-13 12:00:00,52.73,52.74,52.64,52.68,44962.0,43.9621,43.9704,43.887,43.9204,44962.0
2018-09-13 12:10:00,52.68,52.72,52.67,52.67,27243.0,43.9204,43.9537,43.912,43.912,27243.0
2018-09-13 12:20:00,52.67,52.74,52.66,52.72,30723.0,43.912,43.9704,43.9037,43.9537,30723.0
2018-09-13 12:30:00,52.73,52.75,52.7,52.71,26259.0,43.9621,43.9787,43.937,43.9454,26259.0
2018-09-13 12:40:00,52.71,52.73,52.68,52.72,136026.0,43.9454,43.9621,43.9204,43.9537,136026.0
2018-09-13 12:50:00,52.73,52.78,52.69,52.75,25455.0,43.9621,44.0037,43.9287,43.9787,25455.0
2018-09-13 13:00:00,52.75,52.77,52.73,52.75,39567.0,43.9787,43.9954,43.9621,43.9787,39567.0
2018-09-13 13:10:00,52.75,52.76,52.72,52.74,49606.0,43.9787,43.9871,43.9537,43.9704,49606.0
2018-09-13 13:20:00,52.74,52.78,52.69,52.76,128483.0,43.9704,44.0037,43.9287,43.9871,128483.0
2018-09-13 13:30:00,52.76,52.8,52.72,52.75,47844.0,43.9871,44.0204,43.9537,43.9787,47844.0
2018-09-13 13:40:00,52.76,52.79,52.74,52.74,37251.0,43.9871,44.0121,43.9704,43.9704,37251.0
2018-09-13 13:50:00,52.74,52.74,52.69,52.69,61284.0,43.9704,43.9704,43.9287,43.9287,61284.0
2018-09-13 14:00:00,52.68,52.71,52.67,52.7,58439.0,43.9204,43.9454,43.912,43.937,58439.0
2018-09-13 14:10:00,52.7,52.71,52.66,52.66,36819.0,43.937,43.9454,43.9037,43.9037,36819.0
2018-09-13 14:20:00,52.66,52.74,52.65,52.69,56153.0,43.9037,43.9704,43.8954,43.9287,56153.0
2018-09-13 14:30:00,52.7,52.75,52.69,52.73,42738.0,43.937,43.9787,43.9287,43.9621,42738.0
2018-09-13 14:40:00,52.73,52.73,52.69,52.7,48659.0,43.9621,43.9621,43.9287,43.937,48659.0
2018-09-13 14:50:00,52.7,52.7,52.65,52.69,39911.0,43.937,43.937,43.8954,43.9287,39911.0
2018-09-13 15:00:00,52.69,52.72,52.68,52.7,58611.0,43.9287,43.9537,43.9204,43.937,58611.0
2018-09-13 15:10:00,52.71,52.73,52.68,52.72,52925.0,43.9454,43.9621,43.9204,43.9537,52925.0
2018-09-13 15:20:00,52.72,52.72,52.65,52.7,62299.0,43.9537,43.9537,43.8954,43.937,62299.0
2018-09-13 15:30:00,52.69,52.73,52.66,52.68,81960.0,43.9287,43.9621,43.9037,43.9204,81960.0
2018-09-13 15:40:00,52.68,52.7,52.64,52.7,103367.0,43.9204,43.937,43.887,43.937,103367.0
2018-09-13 15:50:00,52.7,52.74,52.65,52.68,343401.0,43.937,43.9704,43.8954,43.9204,343401.0
2018-09-14 09:30:00,52.51,52.74,52.42,52.69,73324.0,44.0417,44.2346,43.9662,44.1927,73324.0
2018-09-14 09:40:00,52.69,52.81,52.65,52.76,60613.0,44.1927,44.2933,44.1591,44.2514,60613.0
2018-09-14 09:50:00,52.76,52.84,52.75,52.84,50480.0,44.2514,44.3185,44.243,44.3185,50480.0
2018-09-14 10:00:00,52.85,52.96,52.84,52.89,67637.0,44.3269,44.4191,44.3185,44.3604,67637.0
2018-09-14 10:10:00,52.89,53.03,52.89,53.02,102489.0,44.3604,44.4779,44.3604,44.4695,102489.0
2018-09-14 10:20:00,53.02,53.08,53.0,53.04,61778.0,44.4695,44.5198,44.4527,44.4862,61778.0
2018-09-14 10:30:00,53.04,53.09,53.01,53.07,48571.0,44.4862,44.5282,44.4611,44.5114,48571.0
2018-09-14 10:40:00,53.06,53.08,53.03,53.07,37588.0,44.503,44.5198,44.4779,44.5114,37588.0
2018-09-14 10:50:00,53.07,53.12,53.01,53.04,62595.0,44.5114,44.5533,44.4611,44.4862,62595.0
2018-09-14 11:00:00,53.05,53.08,53.04,53.08,45943.0,44.4946,44.5198,44.4862,44.5198,45943.0
2018-09-14 11:10:00,53.08,53.2,53.08,53.17,94144.0,44.5198,44.6204,44.5198,44.5953,94144.0
2018-09-14 11:20:00,53.18,53.21,53.16,53.17,62693.0,44.6037,44.6288,44.5869,44.5953,62693.0
2018-09-14 11:30:00,53.18,53.25,53.14,53.22,61697.0,44.6037,44.6624,44.5701,44.6372,61697.0
2018-09-14 11:40:00,53.22,53.25,53.18,53.21,34722.0,44.6372,44.6624,44.6037,44.6288,34722.0
2018-09-14 11:50:00,53.2,53.26,53.19,53.24,31504.0,44.6204,44.6708,44.6121,44.654,31504.0
2018-09-14 12:00:00,53.24,53.24,53.09,53.14,64295.0,44.654,44.654,44.5282,44.5701,64295.0
2018-09-14 12:10:00,53.14,53.2,53.13,53.16,39251.0,44.5701,44.6204,44.5617,44.5869,39251.0
2018-09-14 12:20:00,53.17,53.21,53.15,53.16,57420.0,44.5953,44.6288,44.5785,44.5869,57420.0
2018-09-14 12:30:00,53.15,53.17,53.08,53.1,52502.0,44.5785,44.5953,44.5198,44.5366,52502.0
2018-09-14 12:40:00,53.09,53.12,53.03,53.05,62846.0,44.5282,44.5533,44.4779,44.4946,62846.0
2018-09-14 12:50:00,53.06,53.09,53.03,53.05,42918.0,44.503,44.5282,44.4779,44.4946,42918.0
2018-09-14 13:00:00,53.05,53.05,53.01,53.04,38043.0,44.4946,44.4946,44.4611,44.4862,38043.0
2018-09-14 13:10:00,53.04,53.18,53.04,53.17,34679.0,44.4862,44.6037,44.4862,44.5953,34679.0
2018-09-14 13:20:00,53.17,53.22,53.17,53.21,49020.0,44.5953,44.6372,44.5953,44.6288,49020.0
2018-09-14 13:30:00,53.22,53.28,53.21,53.28,58929.0,44.6372,44.6875,44.6288,44.6875,58929.0
2018-09-14 13:40:00,53.29,53.32,53.28,53.29,27756.0,44.6959,44.7211,44.6875,44.6959,27756.0
2018-09-14 13:50:00,53.3,53.35,53.26,53.31,63598.0,44.7043,44.7463,44.6708,44.7127,63598.0
2018-09-14 14:00:00,53.31,53.32,53.27,53.3,43318.0,44.7127,44.7211,44.6792,44.7043,43318.0
2018-09-14 14:10:00,53.3,53.33,53.28,53.3,33762.0,44.7043,44.7295,44.6875,44.7043,33762.0
2018-09-14 14:20:00,53.3,53.39,53.3,53.38,45539.0,44.7043,44.7798,44.7043,44.7714,45539.0
2018-09-14 14:30:00,53.39,53.41,53.37,53.39,44290.0,44.7798,44.7966,44.763,44.7798,44290.0
2018-09-14 14:40:00,53.37,53.4,53.33,53.34,41202.0,44.763,44.7882,44.7295,44.7379,41202.0
2018-09-14 14:50:00,53.33,53.35,53.28,53.32,59609.0,44.7295,44.7463,44.6875,44.7211,59609.0
2018-09-14 15:00:00,53.32,53.36,53.31,53.35,52696.0,44.7211,44.7546,44.7127,44.7463,52696.0
2018-09-14 15:10:00,53.35,53.41,53.34,53.38,58894.0,44.7463,44.7966,44.7379,44.7714,58894.0
2018-09-14 15:20:00,53.38,53.41,53.36,53.38,63005.0,44.7714,44.7966,44.7546,44.7714,63005.0
2018-09-14 15:30:00,53.39,53.47,53.38,53.47,111376.0,44.7798,44.8469,44.7714,44.8469,111376.0
2018-09-14 15:40:00,53.47,53.49,53.34,53.35,205459.0,44.8469,44.8637,44.7379,44.7463,205459.0
2018-09-14 15:50:00,53.35,53.37,53.24,53.25,405395.0,44.7463,44.763,44.654,44.6624,405395.0
2018-09-17 09:30:00,53.34,53.34,53.01,53.07,79847.0,44.7379,44.7379,44.4611,44.5114,79847.0
2018-09-17 09:40:00,53.08,53.22,53.04,53.05,58563.0,44.5198,44.6372,44.4862,44.4946,58563.0
2018-09-17 09:50:00,53.05,53.25,53.01,53.24,45571.0,44.4946,44.6624,44.4611,44.654,45571.0
2018-09-17 10:00:00,53.24,53.33,53.19,53.2,58479.0,44.654,44.7295,44.6121,44.6204,58479.0
2018-09-17 10:10:00,53.21,53.26,53.17,53.17,68090.0,44.6288,44.6708,44.5953,44.5953,68090.0
2018-09-17 10:20:00,53.17,53.32,53.16,53.22,46856.0,44.5953,44.7211,44.5869,44.6372,46856.0
2018-09-17 10:30:00,53.22,53.23,53.09,53.17,74226.0,44.6372,44.6456,44.5282,44.5953,74226.0
2018-09-17 10:40:00,53.17,53.32,53.16,53.31,62823.0,44.5953,44.7211,44.5869,44.7127,62823.0
2018-09-17 10:50:00,53.31,53.34,53.24,53.3,33584.0,44.7127,44.7379,44.654,44.7043,33584.0
2018-09-17 11:00:00,53.28,53.33,53.25,53.32,71157.0,44.6875,44.7295,44.6624,44.7211,71157.0
2018-09-17 11:10:00,53.32,53.36,53.27,53.36,46168.0,44.7211,44.7546,44.6792,44.7546,46168.0
2018-09-17 11:20:00,53.37,53.4,53.34,53.36,34493.0,44.763,44.7882,44.7379,44.7546,34493.0
2018-09-17 11:30:00,53.36,53.41,53.35,53.38,47669.0,44.7546,44.7966,44.7463,44.7714,47669.0
2018-09-17 11:40:00,53.38,53.38,53.27,53.28,56474.0,44.7714,44.7714,44.6792,44.6875,56474.0
2018-09-17 11:50:00,53.28,53.33,53.27,53.29,36703.0,44.6875,44.7295,44.6792,44.6959,36703.0
2018-09-17 12:00:00,53.29,53.3,53.23,53.25,68213.0,44.6959,44.7043,44.6456,44.6624,68213.0
2018-09-17 12:10:00,53.25,53.31,53.24,53.3,31133.0,44.6624,44.7127,44.654,44.7043,31133.0
2018-09-17 12:20:00,53.3,53.31,53.23,53.23,83891.0,44.7043,44.7127,44.6456,44.6456,83891.0
2018-09-17 12:30:00,53.24,53.28,53.2,53.27,36846.0,44.654,44.6875,44.6204,44.6792,36846.0
2018-09-17 12:40:00,53.27,53.28,53.23,53.23,30603.0,44.6792,44.6875,44.6456,44.6456,30603.0
2018-09-17 12:50:00,53.24,53.28,53.22,53.27,42463.0,44.654,44.6875,44.6372,44.6792,42463.0
2018-09-17 13:00:00,53.26,53.27,53.21,53.22,61092.0,44.6708,44.6792,44.6288,44.6372,61092.0
2018-09-17 13:10:00,53.23,53.23,53.19,53.21,45833.0,44.6456,44.6456,44.6121,44.6288,45833.0
2018-09-17 13:20:00,53.21,53.29,53.2,53.28,39889.0,44.6288,44.6959,44.6204,44.6875,39889.0
2018-09-17 13:30:00,53.27,53.3,53.24,53.25,41895.0,44.6792,44.7043,44.654,44.6624,41895.0
2018-09-17 13:40:00,53.25,53.31,53.25,53.29,27176.0,44.6624,44.7127,44.6624,44.6959,27176.0
2018-09-17 13:50:00,53.28,53.34,53.27,53.29,51777.0,44.6875,44.7379,44.6792,44.6959,51777.0
2018-09-17 14:00:00,53.29,53.32,53.26,53.26,39066.0,44.6959,44.7211,44.6708,44.6708,39066.0
2018-09-17 14:10:00,53.26,53.33,53.26,53.32,39865.0,44.6708,44.7295,44.6708,44.7211,39865.0
2018-09-17 14:20:00,53.32,53.37,53.3,53.31,122314.0,44.7211,44.763,44.7043,44.7127,122314.0
2018-09-17 14:30:00,53.3,53.31,53.24,53.31,42923.0,44.7043,44.7127,44.654,44.7127,42923.0
2018-09-17 14:40:00,53.31,53.32,53.29,53.32,25798.0,44.7127,44.7211,44.6959,44.7211,25798.0
2018-09-17 14:50:00,53.31,53.32,53.25,53.27,57197.0,44.7127,44.7211,44.6624,44.6792,57197.0
2018-09-17 15:00:00,53.27,53.31,53.25,53.31,52865.0,44.6792,44.7127,44.6624,44.7127,52865.0
2018-09-17 15:10:00,53.3,53.31,53.27,53.29,36223.0,44.7043,44.7127,44.6792,44.6959,36223.0
2018-09-17 15:20:00,53.29,53.29,53.23,53.23,72639.0,44.6959,44.6959,44.6456,44.6456,72639.0
2018-09-17 15:30:00,53.23,53.24,53.18,53.21,97664.0,44.6456,44.654,44.6037,44.6288,97664.0
2018-09-17 15:40:00,53.21,53.32,53.19,53.32,165783.0,44.6288,44.7211,44.6121,44.7211,165783.0
2018-09-17 15:50:00,53.31,53.32,53.23,53.31,523299.0,44.7127,44.7211,44.6456,44.7127,523299.0
2018-09-18 09:30:00,53.3,53.36,53.14,53.35,48179.0,44.7043,44.7546,44.5701,44.7463,48179.0
2018-09-18 09:40:00,53.35,53.61,53.32,53.56,69116.0,44.7463,44.9643,44.7211,44.9224,69116.0
2018-09-18 09:50:00,53.55,53.55,53.46,53.51,46001.0,44.914,44.914,44.8385,44.8804,46001.0
2018-09-18 10:00:00,53.51,53.53,53.4,53.44,56949.0,44.8804,44.8972,44.7882,44.8217,56949.0
2018-09-18 10:10:00,53.45,53.56,53.39,53.55,50222.0,44.8301,44.9224,44.7798,44.914,50222.0
2018-09-18 10:20:00,53.57,53.66,53.54,53.65,44657.0,44.9308,45.0063,44.9056,44.9979,44657.0
2018-09-18 10:30:00,53.65,53.68,53.56,53.59,54603.0,44.9979,45.023,44.9224,44.9475,54603.0
2018-09-18 10:40:00,53.59,53.71,53.58,53.68,58123.0,44.9475,45.0482,44.9392,45.023,58123.0
2018-09-18 10:50:00,53.67,53.71,53.62,53.71,46103.0,45.0146,45.0482,44.9727,45.0482,46103.0
2018-09-18 11:00:00,53.71,53.74,53.63,53.67,33895.0,45.0482,45.0734,44.9811,45.0146,33895.0
2018-09-18 11:10:00,53.67,53.71,53.65,53.68,28098.0,45.0146,45.0482,44.9979,45.023,28098.0
2018-09-18 11:20:00,53.69,53.72,53.63,53.67,40258.0,45.0314,45.0566,44.9811,45.0146,40258.0
2018-09-18 11:30:00,53.68,53.68,53.6,53.62,42446.0,45.023,45.023,44.9559,44.9727,42446.0
2018-09-18 11:40:00,53.62,53.67,53.62,53.66,33287.0,44.9727,45.0146,44.9727,45.0063,33287.0
2018-09-18 11:50:00,53.66,53.68,53.64,53.68,25718.0,45.0063,45.023,44.9895,45.023,25718.0
2018-09-18 12:00:00,53.68,53.8,53.68,53.79,197290.0,45.023,45.1237,45.023,45.1153,197290.0
2018-09-18 12:10:00,53.79,53.83,53.76,53.76,37475.0,45.1153,45.1488,45.0901,45.0901,37475.0
2018-09-18 12:20:00,53.76,53.78,53.75,53.75,42878.0,45.0901,45.1069,45.0817,45.0817,42878.0
2018-09-18 12:30:00,53.75,53.82,53.75,53.79,39582.0,45.0817,45.1405,45.0817,45.1153,39582.0
2018-09-18 12:40:00,53.79,53.85,53.77,53.82,35732.0,45.1153,45.1656,45.0985,45.1405,35732.0
2018-09-18 12:50:00,53.82,53.88,53.81,53.83,76512.0,45.1405,45.1908,45.1321,45.1488,76512.0
2018-09-18 13:00:00,53.84,53.85,53.81,53.82,30643.0,45.1572,45.1656,45.1321,45.1405,30643.0
2018-09-18 13:10:00,53.81,53.82,53.77,53.78,58836.0,45.1321,45.1405,45.0985,45.1069,58836.0
2018-09-18 13:20:00,53.77,53.78,53.73,53.77,40406.0,45.0985,45.1069,45.065,45.0985,40406.0
2018-09-18 13:30:00,53.77,53.81,53.76,53.8,65649.0,45.0985,45.1321,45.0901,45.1237,65649.0
2018-09-18 13:40:00,53.8,53.81,53.72,53.8,92149.0,45.1237,45.1321,45.0566,45.1237,92149.0
2018-09-18 13:50:00,53.8,53.85,53.8,53.83,27655.0,45.1237,45.1656,45.1237,45.1488,27655.0
2018-09-18 14:00:00,53.83,53.84,53.79,53.79,48713.0,45.1488,45.1572,45.1153,45.1153,48713.0
2018-09-18 14:10:00,53.79,53.93,53.79,53.93,222779.0,45.1153,45.2327,45.1153,45.2327,222779.0
2018-09-18 14:20:00,53.93,53.98,53.91,53.98,48392.0,45.2327,45.2747,45.2159,45.2747,48392.0
2018-09-18 14:30:00,53.98,54.03,53.96,54.03,111631.0,45.2747,45.3166,45.2579,45.3166,111631.0
2018-09-18 14:40:00,54.02,54.07,54.02,54.02,60971.0,45.3082,45.3501,45.3082,45.3082,60971.0
2018-09-18 14:50:00,54.03,54.06,54.02,54.06,51622.0,45.3166,45.3418,45.3082,45.3418,51622.0
2018-09-18 15:00:00,54.05,54.08,54.0,54.04,70061.0,45.3334,45.3585,45.2914,45.325,70061.0
2018-09-18 15:10:00,54.05,54.05,53.99,54.02,71524.0,45.3334,45.3334,45.283,45.3082,71524.0
2018-09-18 15:20:00,54.02,54.06,53.99,54.02,89810.0,45.3082,45.3418,45.283,45.3082,89810.0
2018-09-18 15:30:00,54.01,54.05,53.99,54.03,127827.0,45.2998,45.3334,45.283,45.3166,127827.0
2018-09-18 15:40:00,54.04,54.05,53.98,54.0,189034.0,45.325,45.3334,45.2747,45.2914,189034.0
2018-09-18 15:50:00,54.0,54.02,53.94,53.96,515412.0,45.2914,45.3082,45.2411,45.2579,515412.0
2018-09-19 09:30:00,54.11,54.38,53.92,54.34,156771.0,45.3837,45.6101,45.2243,45.5766,156771.0
2018-09-19 09:40:00,54.32,54.38,54.24,54.27,64811.0,45.5598,45.6101,45.4927,45.5179,64811.0
2018-09-19 09:50:00,54.27,54.4,54.27,54.28,85462.0,45.5179,45.6269,45.5179,45.5263,85462.0
2018-09-19 10:00:00,54.29,54.55,54.29,54.51,137830.0,45.5347,45.7527,45.5347,45.7192,137830.0
2018-09-19 10:10:00,54.52,54.56,54.39,54.49,107706.0,45.7276,45.7611,45.6185,45.7024,107706.0
2018-09-19 10:20:00,54.49,54.61,54.49,54.58,63582.0,45.7024,45.8031,45.7024,45.7779,63582.0
2018-09-19 10:30:00,54.58,54.66,54.54,54.65,56027.0,45.7779,45.845,45.7443,45.8366,56027.0
2018-09-19 10:40:00,54.65,54.69,54.59,54.66,97273.0,45.8366,45.8702,45.7863,45.845,97273.0
2018-09-19 10:50:00,54.65,54.66,54.56,54.61,121216.0,45.8366,45.845,45.7611,45.8031,121216.0
2018-09-19 11:00:00,54.61,54.63,54.44,54.46,151033.0,45.8031,45.8198,45.6605,45.6772,151033.0
2018-09-19 11:10:00,54.46,54.53,54.46,54.52,74918.0,45.6772,45.736,45.6772,45.7276,74918.0
2018-09-19 11:20:00,54.53,54.53,54.41,54.48,59523.0,45.736,45.736,45.6353,45.694,59523.0
2018-09-19 11:30:00,54.48,54.58,54.46,54.57,166650.0,45.694,45.7779,45.6772,45.7695,166650.0
2018-09-19 11:40:00,54.56,54.57,54.37,54.41,151001.0,45.7611,45.7695,45.6018,45.6353,151001.0
2018-09-19 11:50:00,54.41,54.43,54.35,54.39,72485.0,45.6353,45.6521,45.585,45.6185,72485.0
2018-09-19 12:00:00,54.39,54.43,54.34,54.41,74839.0,45.6185,45.6521,45.5766,45.6353,74839.0
2018-09-19 12:10:00,54.42,54.45,54.33,54.43,183817.0,45.6437,45.6689,45.5682,45.6521,183817.0
2018-09-19 12:20:00,54.43,54.44,54.35,54.41,80817.0,45.6521,45.6605,45.585,45.6353,80817.0
2018-09-19 12:30:00,54.41,54.44,54.29,54.34,103607.0,45.6353,45.6605,45.5347,45.5766,103607.0
2018-09-19 12:40:00,54.36,54.37,54.31,54.35,42181.0,45.5934,45.6018,45.5514,45.585,42181.0
2018-09-19 12:50:00,54.35,54.44,54.3,54.42,72818.0,45.585,45.6605,45.543,45.6437,72818.0
2018-09-19 13:00:00,54.43,54.46,54.35,54.41,103748.0,45.6521,45.6772,45.585,45.6353,103748.0
2018-09-19 13:10:00,54.4,54.41,54.32,54.33,50967.0,45.6269,45.6353,45.5598,45.5682,50967.0
2018-09-19 13:20:00,54.34,54.39,54.33,54.38,41073.0,45.5766,45.6185,45.5682,45.6101,41073.0
2018-09-19 13:30:00,54.38,54.39,54.34,54.35,59763.0,45.6101,45.6185,45.5766,45.585,59763.0
2018-09-19 13:40:00,54.35,54.35,54.29,54.29,56371.0,45.585,45.585,45.5347,45.5347,56371.0
2018-09-19 13:50:00,54.3,54.32,54.26,54.26,66125.0,45.543,45.5598,45.5095,45.5095,66125.0
2018-09-19 14:00:00,54.27,54.3,54.25,54.29,42463.0,45.5179,45.543,45.5011,45.5347,42463.0
2018-09-19 14:10:00,54.29,54.3,54.22,54.25,52815.0,45.5347,45.543,45.4759,45.5011,52815.0
2018-09-19 14:20:00,54.25,54.26,54.19,54.2,45996.0,45.5011,45.5095,45.4508,45.4592,45996.0
2018-09-19 14:30:00,54.2,54.21,54.18,54.21,57587.0,45.4592,45.4676,45.4424,45.4676,57587.0
2018-09-19 14:40:00,54.21,54.26,54.15,54.15,117705.0,45.4676,45.5095,45.4172,45.4172,117705.0
2018-09-19 14:50:00,54.14,54.2,54.12,54.15,77519.0,45.4088,45.4592,45.3921,45.4172,77519.0
2018-09-19 15:00:00,54.16,54.18,54.05,54.08,143760.0,45.4256,45.4424,45.3334,45.3585,143760.0
2018-09-19 15:10:00,54.08,54.08,53.96,53.99,111508.0,45.3585,45.3585,45.2579,45.283,111508.0
2018-09-19 15:20:00,53.99,54.01,53.96,54.0,116000.0,45.283,45.2998,45.2579,45.2914,116000.0
2018-09-19 15:30:00,54.0,54.0,53.95,54.0,130200.0,45.2914,45.2914,45.2495,45.2914,130200.0
2018-09-19 15:40:00,54.0,54.01,53.97,53.98,166539.0,45.2914,45.2998,45.2663,45.2747,166539.0
2018-09-19 15:50:00,53.98,54.0,53.89,53.9,379276.0,45.2747,45.2914,45.1992,45.2076,379276.0
2018-09-20 09:30:00,54.25,54.72,54.22,54.69,282870.0,45.5011,45.8953,45.4759,45.8702,282870.0
2018-09-20 09:40:00,54.7,54.7,54.41,54.47,44342.0,45.8785,45.8785,45.6353,45.6856,44342.0
2018-09-20 09:50:00,54.48,54.52,54.37,54.41,51754.0,45.694,45.7276,45.6018,45.6353,51754.0
2018-09-20 10:00:00,54.42,54.45,54.32,54.35,87915.0,45.6437,45.6689,45.5598,45.585,87915.0
2018-09-20 10:10:00,54.36,54.6,54.33,54.6,123234.0,45.5934,45.7947,45.5682,45.7947,123234.0
2018-09-20 10:20:00,54.59,54.64,54.51,54.52,47343.0,45.7863,45.8282,45.7192,45.7276,47343.0
2018-09-20 10:30:00,54.52,54.61,54.49,54.56,56868.0,45.7276,45.8031,45.7024,45.7611,56868.0
2018-09-20 10:40:00,54.57,54.57,54.44,54.51,79130.0,45.7695,45.7695,45.6605,45.7192,79130.0
2018-09-20 10:50:00,54.52,54.53,54.39,54.42,67546.0,45.7276,45.736,45.6185,45.6437,67546.0
2018-09-20 11:00:00,54.43,54.44,54.31,54.35,59060.0,45.6521,45.6605,45.5514,45.585,59060.0
2018-09-20 11:10:00,54.35,54.36,54.3,54.32,35111.0,45.585,45.5934,45.543,45.5598,35111.0
2018-09-20 11:20:00,54.33,54.4,54.27,54.35,65300.0,45.5682,45.6269,45.5179,45.585,65300.0
2018-09-20 11:30:00,54.34,54.38,54.32,54.32,53279.0,45.5766,45.6101,45.5598,45.5598,53279.0
2018-09-20 11:40:00,54.33,54.35,54.29,54.35,27380.0,45.5682,45.585,45.5347,45.585,27380.0
2018-09-20 11:50:00,54.35,54.42,54.32,54.35,105883.0,45.585,45.6437,45.5598,45.585,105883.0
2018-09-20 12:00:00,54.35,54.36,54.3,54.32,60468.0,45.585,45.5934,45.543,45.5598,60468.0
2018-09-20 12:10:00,54.32,54.37,54.26,54.36,86077.0,45.5598,45.6018,45.5095,45.5934,86077.0
2018-09-20 12:20:00,54.36,54.43,54.36,54.42,90083.0,45.5934,45.6521,45.5934,45.6437,90083.0
2018-09-20 12:30:00,54.41,54.46,54.39,54.41,44978.0,45.6353,45.6772,45.6185,45.6353,44978.0
2018-09-20 12:40:00,54.41,54.43,54.33,54.37,66454.0,45.6353,45.6521,45.5682,45.6018,66454.0
2018-09-20 12:50:00,54.37,54.46,54.36,54.45,44236.0,45.6018,45.6772,45.5934,45.6689,44236.0
2018-09-20 13:00:00,54.46,54.52,54.46,54.5,27688.0,45.6772,45.7276,45.6772,45.7108,27688.0
2018-09-20 13:10:00,54.5,54.52,54.49,54.52,24494.0,45.7108,45.7276,45.7024,45.7276,24494.0
2018-09-20 13:20:00,54.53,54.54,54.48,54.49,33131.0,45.736,45.7443,45.694,45.7024,33131.0
2018-09-20 13:30:00,54.49,54.56,54.47,54.53,53548.0,45.7024,45.7611,45.6856,45.736,53548.0
2018-09-20 13:40:00,54.52,54.56,54.49,54.53,61675.0,45.7276,45.7611,45.7024,45.736,61675.0
2018-09-20 13:50:00,54.53,54.57,54.48,54.52,101133.0,45.736,45.7695,45.694,45.7276,101133.0
2018-09-20 14:00:00,54.51,54.55,54.48,54.52,85544.0,45.7192,45.7527,45.694,45.7276,85544.0
2018-09-20 14:10:00,54.52,54.57,54.49,54.55,79198.0,45.7276,45.7695,45.7024,45.7527,79198.0
2018-09-20 14:20:00,54.55,54.61,54.53,54.61,58304.0,45.7527,45.8031,45.736,45.8031,58304.0
2018-09-20 14:30:00,54.61,54.65,54.54,54.54,105984.0,45.8031,45.8366,45.7443,45.7443,105984.0
2018-09-20 14:40:00,54.54,54.54,54.44,54.47,62576.0,45.7443,45.7443,45.6605,45.6856,62576.0
2018-09-20 14:50:00,54.47,54.5,54.41,54.44,44662.0,45.6856,45.7108,45.6353,45.6605,44662.0
2018-09-20 15:00:00,54.44,54.46,54.34,54.45,111999.0,45.6605,45.6772,45.5766,45.6689,111999.0
2018-09-20 15:10:00,54.45,54.52,54.42,54.52,99677.0,45.6689,45.7276,45.6437,45.7276,99677.0
2018-09-20 15:20:00,54.52,54.52,54.39,54.43,97416.0,45.7276,45.7276,45.6185,45.6521,97416.0
2018-09-20 15:30:00,54.42,54.43,54.33,54.35,149859.0,45.6437,45.6521,45.5682,45.585,149859.0
2018-09-20 15:40:00,54.36,54.38,54.31,54.34,209430.0,45.5934,45.6101,45.5514,45.5766,209430.0
2018-09-20 15:50:00,54.34,54.35,54.28,54.33,437289.0,45.5766,45.585,45.5263,45.5682,437289.0
2018-09-21 09:30:00,54.44,54.45,54.22,54.43,1038611.0,45.6605,45.6689,45.4759,45.6521,1038611.0
2018-09-21 09:40:00,54.39,54.47,54.22,54.36,57519.0,45.6185,45.6856,45.4759,45.5934,57519.0
2018-09-21 09:50:00,54.36,54.53,54.34,54.36,36140.0,45.5934,45.736,45.5766,45.5934,36140.0
2018-09-21 10:00:00,54.37,54.52,54.34,54.51,51050.0,45.6018,45.7276,45.5766,45.7192,51050.0
2018-09-21 10:10:00,54.51,54.51,54.42,54.45,24053.0,45.7192,45.7192,45.6437,45.6689,24053.0
2018-09-21 10:20:00,54.44,54.49,54.39,54.43,30773.0,45.6605,45.7024,45.6185,45.6521,30773.0
2018-09-21 10:30:00,54.43,54.44,54.34,54.37,40946.0,45.6521,45.6605,45.5766,45.6018,40946.0
2018-09-21 10:40:00,54.37,54.41,54.34,54.35,33124.0,45.6018,45.6353,45.5766,45.585,33124.0
2018-09-21 10:50:00,54.35,54.39,54.3,54.35,40140.0,45.585,45.6185,45.543,45.585,40140.0
2018-09-21 11:00:00,54.35,54.38,54.26,54.32,76703.0,45.585,45.6101,45.5095,45.5598,76703.0
2018-09-21 11:10:00,54.31,54.32,54.26,54.27,55563.0,45.5514,45.5598,45.5095,45.5179,55563.0
2018-09-21 11:20:00,54.27,54.29,54.22,54.23,28713.0,45.5179,45.5347,45.4759,45.4843,28713.0
2018-09-21 11:30:00,54.23,54.27,54.22,54.24,24417.0,45.4843,45.5179,45.4759,45.4927,24417.0
2018-09-21 11:40:00,54.24,54.28,54.24,54.26,47047.0,45.4927,45.5263,45.4927,45.5095,47047.0
2018-09-21 11:50:00,54.26,54.34,54.24,54.29,122071.0,45.5095,45.5766,45.4927,45.5347,122071.0
2018-09-21 12:00:00,54.29,54.29,54.25,54.26,25698.0,45.5347,45.5347,45.5011,45.5095,25698.0
2018-09-21 12:10:00,54.26,54.27,54.23,54.25,25884.0,45.5095,45.5179,45.4843,45.5011,25884.0
2018-09-21 12:20:00,54.25,54.26,54.22,54.25,37202.0,45.5011,45.5095,45.4759,45.5011,37202.0
2018-09-21 12:30:00,54.25,54.27,54.24,54.26,25141.0,45.5011,45.5179,45.4927,45.5095,25141.0
2018-09-21 12:40:00,54.26,54.35,54.25,54.35,301869.0,45.5095,45.585,45.5011,45.585,301869.0
2018-09-21 12:50:00,54.36,54.39,54.34,54.39,42964.0,45.5934,45.6185,45.5766,45.6185,42964.0
2018-09-21 13:00:00,54.38,54.38,54.32,54.33,47212.0,45.6101,45.6101,45.5598,45.5682,47212.0
2018-09-21 13:10:00,54.33,54.34,54.32,54.32,37946.0,45.5682,45.5766,45.5598,45.5598,37946.0
2018-09-21 13:20:00,54.32,54.33,54.27,54.28,25039.0,45.5598,45.5682,45.5179,45.5263,25039.0
2018-09-21 13:30:00,54.28,54.28,54.23,54.26,143987.0,45.5263,45.5263,45.4843,45.5095,143987.0
2018-09-21 13:40:00,54.26,54.29,54.25,54.28,42674.0,45.5095,45.5347,45.5011,45.5263,42674.0
2018-09-21 13:50:00,54.28,54.3,54.24,54.3,25321.0,45.5263,45.543,45.4927,45.543,25321.0
2018-09-21 14:00:00,54.3,54.35,54.29,54.35,30089.0,45.543,45.585,45.5347,45.585,30089.0
2018-09-21 14:10:00,54.35,54.41,54.34,54.4,64262.0,45.585,45.6353,45.5766,45.6269,64262.0
2018-09-21 14:20:00,54.4,54.45,54.4,54.42,58169.0,45.6269,45.6689,45.6269,45.6437,58169.0
2018-09-21 14:30:00,54.43,54.48,54.42,54.46,102997.0,45.6521,45.694,45.6437,45.6772,102997.0
2018-09-21 14:40:00,54.46,54.46,54.4,54.42,44602.0,45.6772,45.6772,45.6269,45.6437,44602.0
2018-09-21 14:50:00,54.41,54.43,54.39,54.4,37139.0,45.6353,45.6521,45.6185,45.6269,37139.0
2018-09-21 15:00:00,54.41,54.43,54.4,54.42,35947.0,45.6353,45.6521,45.6269,45.6437,35947.0
2018-09-21 15:10:00,54.43,54.52,54.43,54.51,466033.0,45.6521,45.7276,45.6521,45.7192,466033.0
2018-09-21 15:20:00,54.51,54.63,54.51,54.62,78910.0,45.7192,45.8198,45.7192,45.8114,78910.0
2018-09-21 15:30:00,54.62,54.71,54.61,54.71,123393.0,45.8114,45.8869,45.8031,45.8869,123393.0
2018-09-21 15:40:00,54.71,54.76,54.59,54.59,155880.0,45.8869,45.9289,45.7863,45.7863,155880.0
2018-09-21 15:50:00,54.6,54.69,54.59,54.66,591162.0,45.7947,45.8702,45.7863,45.845,591162.0
2018-09-24 09:30:00,54.59,54.79,54.51,54.7,89969.0,45.7863,45.954,45.7192,45.8785,89969.0
2018-09-24 09:40:00,54.72,54.83,54.61,54.78,196280.0,45.8953,45.9876,45.8031,45.9456,196280.0
2018-09-24 09:50:00,54.77,54.88,54.77,54.81,183668.0,45.9372,46.0295,45.9372,45.9708,183668.0
2018-09-24 10:00:00,54.81,54.83,54.74,54.81,259301.0,45.9708,45.9876,45.9121,45.9708,259301.0
2018-09-24 10:10:00,54.81,54.88,54.81,54.87,211940.0,45.9708,46.0295,45.9708,46.0211,211940.0
2018-09-24 10:20:00,54.86,54.87,54.69,54.75,181746.0,46.0127,46.0211,45.8702,45.9205,181746.0
2018-09-24 10:30:00,54.75,54.81,54.64,54.66,249814.0,45.9205,45.9708,45.8282,45.845,249814.0
2018-09-24 10:40:00,54.66,54.68,54.57,54.61,167684.0,45.845,45.8618,45.7695,45.8031,167684.0
2018-09-24 10:50:00,54.6,54.73,54.59,54.72,139921.0,45.7947,45.9037,45.7863,45.8953,139921.0
2018-09-24 11:00:00,54.73,54.79,54.68,54.75,102933.0,45.9037,45.954,45.8618,45.9205,102933.0
2018-09-24 11:10:00,54.75,54.87,54.75,54.85,138608.0,45.9205,46.0211,45.9205,46.0043,138608.0
2018-09-24 11:20:00,54.85,54.94,54.82,54.88,173748.0,46.0043,46.0798,45.9792,46.0295,173748.0
2018-09-24 11:30:00,54.88,54.94,54.76,54.78,108215.0,46.0295,46.0798,45.9289,45.9456,108215.0
2018-09-24 11:40:00,54.78,54.84,54.75,54.79,81496.0,45.9456,45.996,45.9205,45.954,81496.0
2018-09-24 11:50:00,54.79,54.81,54.62,54.7,89440.0,45.954,45.9708,45.8114,45.8785,89440.0
2018-09-24 12:00:00,54.7,54.74,54.66,54.66,115078.0,45.8785,45.9121,45.845,45.845,115078.0
2018-09-24 12:10:00,54.66,54.67,54.45,54.58,171362.0,45.845,45.8534,45.6689,45.7779,171362.0
2018-09-24 12:20:00,54.58,54.66,54.54,54.62,78122.0,45.7779,45.845,45.7443,45.8114,78122.0
2018-09-24 12:30:00,54.62,54.64,54.52,54.54,123372.0,45.8114,45.8282,45.7276,45.7443,123372.0
2018-09-24 12:40:00,54.54,54.58,54.53,54.55,79208.0,45.7443,45.7779,45.736,45.7527,79208.0
2018-09-24 12:50:00,54.55,54.6,54.52,54.54,150768.0,45.7527,45.7947,45.7276,45.7443,150768.0
2018-09-24 13:00:00,54.54,54.59,54.53,54.55,90226.0,45.7443,45.7863,45.736,45.7527,90226.0
2018-09-24 13:10:00,54.55,54.56,54.47,54.48,108936.0,45.7527,45.7611,45.6856,45.694,108936.0
2018-09-24 13:20:00,54.48,54.52,54.48,54.5,71475.0,45.694,45.7276,45.694,45.7108,71475.0
2018-09-24 13:30:00,54.51,54.55,54.49,54.5,129606.0,45.7192,45.7527,45.7024,45.7108,129606.0
2018-09-24 13:40:00,54.5,54.51,54.45,54.47,42132.0,45.7108,45.7192,45.6689,45.6856,42132.0
2018-09-24 13:50:00,54.47,54.48,54.42,54.48,48274.0,45.6856,45.694,45.6437,45.694,48274.0
2018-09-24 14:00:00,54.48,54.52,54.46,54.51,85209.0,45.694,45.7276,45.6772,45.7192,85209.0
2018-09-24 14:10:00,54.5,54.54,54.49,54.5,114544.0,45.7108,45.7443,45.7024,45.7108,114544.0
2018-09-24 14:20:00,54.5,54.52,54.44,54.51,144737.0,45.7108,45.7276,45.6605,45.7192,144737.0
2018-09-24 14:30:00,54.51,54.57,54.47,54.55,129688.0,45.7192,45.7695,45.6856,45.7527,129688.0
2018-09-24 14:40:00,54.55,54.57,54.5,54.51,87747.0,45.7527,45.7695,45.7108,45.7192,87747.0
2018-09-24 14:50:00,54.51,54.56,54.49,54.52,67754.0,45.7192,45.7611,45.7024,45.7276,67754.0
2018-09-24 15:00:00,54.52,54.52,54.49,54.51,71884.0,45.7276,45.7276,45.7024,45.7192,71884.0
2018-09-24 15:10:00,54.51,54.54,54.5,54.52,254591.0,45.7192,45.7443,45.7108,45.7276,254591.0
2018-09-24 15:20:00,54.51,54.66,54.5,54.66,164742.0,45.7192,45.845,45.7108,45.845,164742.0
2018-09-24 15:30:00,54.66,54.67,54.6,54.66,160455.0,45.845,45.8534,45.7947,45.845,160455.0
2018-09-24 15:40:00,54.65,54.7,54.63,54.69,182315.0,45.8366,45.8785,45.8198,45.8702,182315.0
2018-09-24 15:50:00,54.7,54.71,54.64,54.65,427501.0,45.8785,45.8869,45.8282,45.8366,427501.0
2018-09-25 09:30:00,54.67,54.82,54.56,54.78,129563.0,45.8534,45.9792,45.7611,45.9456,129563.0
2018-09-25 09:40:00,54.79,54.97,54.66,54.67,113866.0,45.954,46.105,45.845,45.8534,113866.0
2018-09-25 09:50:00,54.66,54.72,54.55,54.68,75687.0,45.845,45.8953,45.7527,45.8618,75687.0
2018-09-25 10:00:00,54.64,54.73,54.6,54.68,105700.0,45.8282,45.9037,45.7947,45.8618,105700.0
2018-09-25 10:10:00,54.69,54.78,54.68,54.71,70932.0,45.8702,45.9456,45.8618,45.8869,70932.0
2018-09-25 10:20:00,54.71,54.71,54.62,54.71,164267.0,45.8869,45.8869,45.8114,45.8869,164267.0
2018-09-25 10:30:00,54.71,54.73,54.54,54.56,131970.0,45.8869,45.9037,45.7443,45.7611,131970.0
2018-09-25 10:40:00,54.57,54.69,54.57,54.68,93333.0,45.7695,45.8702,45.7695,45.8618,93333.0
2018-09-25 10:50:00,54.68,54.79,54.65,54.66,67088.0,45.8618,45.954,45.8366,45.845,67088.0
2018-09-25 11:00:00,54.65,54.68,54.58,54.67,54915.0,45.8366,45.8618,45.7779,45.8534,54915.0
2018-09-25 11:10:00,54.68,54.74,54.62,54.62,61752.0,45.8618,45.9121,45.8114,45.8114,61752.0
2018-09-25 11:20:00,54.61,54.69,54.61,54.69,36219.0,45.8031,45.8702,45.8031,45.8702,36219.0
2018-09-25 11:30:00,54.68,54.68,54.64,54.65,27633.0,45.8618,45.8618,45.8282,45.8366,27633.0
2018-09-25 11:40:00,54.65,54.66,54.58,54.61,100534.0,45.8366,45.845,45.7779,45.8031,100534.0
2018-09-25 11:50:00,54.62,54.66,54.57,54.58,52731.0,45.8114,45.845,45.7695,45.7779,52731.0
2018-09-25 12:00:00,54.58,54.59,54.53,54.54,87720.0,45.7779,45.7863,45.736,45.7443,87720.0
2018-09-25 12:10:00,54.54,54.58,54.53,54.58,47057.0,45.7443,45.7779,45.736,45.7779,47057.0
2018-09-25 12:20:00,54.57,54.62,54.57,54.62,103953.0,45.7695,45.8114,45.7695,45.8114,103953.0
2018-09-25 12:30:00,54.62,54.63,54.59,54.59,116859.0,45.8114,45.8198,45.7863,45.7863,116859.0
2018-09-25 12:40:00,54.59,54.6,54.48,54.48,147595.0,45.7863,45.7947,45.694,45.694,147595.0
2018-09-25 12:50:00,54.49,54.53,54.48,54.5,62279.0,45.7024,45.736,45.694,45.7108,62279.0
2018-09-25 13:00:00,54.51,54.51,54.4,54.45,106937.0,45.7192,45.7192,45.6269,45.6689,106937.0
2018-09-25 13:10:00,54.45,54.5,54.44,54.44,75450.0,45.6689,45.7108,45.6605,45.6605,75450.0
2018-09-25 13:20:00,54.44,54.46,54.37,54.41,60090.0,45.6605,45.6772,45.6018,45.6353,60090.0
2018-09-25 13:30:00,54.41,54.42,54.36,54.4,50666.0,45.6353,45.6437,45.5934,45.6269,50666.0
2018-09-25 13:40:00,54.39,54.4,54.23,54.26,68599.0,45.6185,45.6269,45.4843,45.5095,68599.0
2018-09-25 13:50:00,54.25,54.29,54.24,54.26,39381.0,45.5011,45.5347,45.4927,45.5095,39381.0
2018-09-25 14:00:00,54.25,54.3,54.24,54.26,70164.0,45.5011,45.543,45.4927,45.5095,70164.0
2018-09-25 14:10:00,54.26,54.32,54.24,54.27,214027.0,45.5095,45.5598,45.4927,45.5179,214027.0
2018-09-25 14:20:00,54.28,54.41,54.28,54.4,88914.0,45.5263,45.6353,45.5263,45.6269,88914.0
2018-09-25 14:30:00,54.4,54.43,54.38,54.43,98611.0,45.6269,45.6521,45.6101,45.6521,98611.0
2018-09-25 14:40:00,54.43,54.43,54.37,54.38,75009.0,45.6521,45.6521,45.6018,45.6101,75009.0
2018-09-25 14:50:00,54.37,54.42,54.37,54.42,141011.0,45.6018,45.6437,45.6018,45.6437,141011.0
2018-09-25 15:00:00,54.41,54.46,54.37,54.41,245742.0,45.6353,45.6772,45.6018,45.6353,245742.0
2018-09-25 15:10:00,54.41,54.43,54.36,54.41,234812.0,45.6353,45.6521,45.5934,45.6353,234812.0
2018-09-25 15:20:00,54.41,54.48,54.4,54.44,119860.0,45.6353,45.694,45.6269,45.6605,119860.0
2018-09-25 15:30:00,54.44,54.47,54.38,54.42,266594.0,45.6605,45.6856,45.6101,45.6437,266594.0
2018-09-25 15:40:00,54.42,54.44,54.38,54.4,297880.0,45.6437,45.6605,45.6101,45.6269,297880.0
2018-09-25 15:50:00,54.4,54.43,54.36,54.42,714075.0,45.6269,45.6521,45.5934,45.6437,714075.0
2018-09-26 09:30:00,54.46,54.77,54.33,54.75,134671.0,45.6772,45.9372,45.5682,45.9205,134671.0
2018-09-26 09:40:00,54.77,54.79,54.57,54.57,86650.0,45.9372,45.954,45.7695,45.7695,86650.0
2018-09-26 09:50:00,54.58,54.59,54.49,54.5,73693.0,45.7779,45.7863,45.7024,45.7108,73693.0
2018-09-26 10:00:00,54.5,54.53,54.38,54.4,91373.0,45.7108,45.736,45.6101,45.6269,91373.0
2018-09-26 10:10:00,54.39,54.42,54.36,54.4,86408.0,45.6185,45.6437,45.5934,45.6269,86408.0
2018-09-26 10:20:00,54.41,54.43,54.36,54.37,84238.0,45.6353,45.6521,45.5934,45.6018,84238.0
2018-09-26 10:30:00,54.36,54.37,54.24,54.33,55929.0,45.5934,45.6018,45.4927,45.5682,55929.0
2018-09-26 10:40:00,54.33,54.35,54.22,54.23,35762.0,45.5682,45.585,45.4759,45.4843,35762.0
2018-09-26 10:50:00,54.23,54.27,54.19,54.24,35576.0,45.4843,45.5179,45.4508,45.4927,35576.0
2018-09-26 11:00:00,54.24,54.31,54.17,54.3,46923.0,45.4927,45.5514,45.434,45.543,46923.0
2018-09-26 11:10:00,54.3,54.39,54.28,54.39,67841.0,45.543,45.6185,45.5263,45.6185,67841.0
2018-09-26 11:20:00,54.39,54.39,54.27,54.36,47298.0,45.6185,45.6185,45.5179,45.5934,47298.0
2018-09-26 11:30:00,54.35,54.37,54.29,54.3,46517.0,45.585,45.6018,45.5347,45.543,46517.0
2018-09-26 11:40:00,54.3,54.31,54.17,54.18,37888.0,45.543,45.5514,45.434,45.4424,37888.0
2018-09-26 11:50:00,54.18,54.23,54.14,54.23,34796.0,45.4424,45.4843,45.4088,45.4843,34796.0
2018-09-26 12:00:00,54.22,54.23,54.15,54.16,52110.0,45.4759,45.4843,45.4172,45.4256,52110.0
2018-09-26 12:10:00,54.16,54.16,54.1,54.11,31082.0,45.4256,45.4256,45.3753,45.3837,31082.0
2018-09-26 12:20:00,54.11,54.18,54.11,54.16,38231.0,45.3837,45.4424,45.3837,45.4256,38231.0
2018-09-26 12:30:00,54.16,54.17,54.1,54.1,31057.0,45.4256,45.434,45.3753,45.3753,31057.0
2018-09-26 12:40:00,54.1,54.18,54.07,54.17,76334.0,45.3753,45.4424,45.3501,45.434,76334.0
2018-09-26 12:50:00,54.17,54.29,54.16,54.26,53615.0,45.434,45.5347,45.4256,45.5095,53615.0
2018-09-26 13:00:00,54.26,54.31,54.2,54.29,32548.0,45.5095,45.5514,45.4592,45.5347,32548.0
2018-09-26 13:10:00,54.29,54.32,54.21,54.22,38584.0,45.5347,45.5598,45.4676,45.4759,38584.0
2018-09-26 13:20:00,54.22,54.36,54.2,54.34,61076.0,45.4759,45.5934,45.4592,45.5766,61076.0
2018-09-26 13:30:00,54.33,54.36,54.3,54.36,33643.0,45.5682,45.5934,45.543,45.5934,33643.0
2018-09-26 13:40:00,54.36,54.39,54.35,54.39,71685.0,45.5934,45.6185,45.585,45.6185,71685.0
2018-09-26 13:50:00,54.39,54.4,54.27,54.27,104123.0,45.6185,45.6269,45.5179,45.5179,104123.0
2018-09-26 14:00:00,54.26,54.35,54.21,54.27,86435.0,45.5095,45.585,45.4676,45.5179,86435.0
2018-09-26 14:10:00,54.28,54.44,54.28,54.4,148352.0,45.5263,45.6605,45.5263,45.6269,148352.0
2018-09-26 14:20:00,54.4,54.41,54.33,54.35,44646.0,45.6269,45.6353,45.5682,45.585,44646.0
2018-09-26 14:30:00,54.34,54.4,54.33,54.38,55958.0,45.5766,45.6269,45.5682,45.6101,55958.0
2018-09-26 14:40:00,54.37,54.4,54.26,54.27,115576.0,45.6018,45.6269,45.5095,45.5179,115576.0
2018-09-26 14:50:00,54.27,54.29,54.2,54.24,58109.0,45.5179,45.5347,45.4592,45.4927,58109.0
2018-09-26 15:00:00,54.23,54.24,54.13,54.21,90273.0,45.4843,45.4927,45.4005,45.4676,90273.0
2018-09-26 15:10:00,54.21,54.25,54.16,54.23,58392.0,45.4676,45.5011,45.4256,45.4843,58392.0
2018-09-26 15:20:00,54.23,54.32,54.22,54.3,108169.0,45.4843,45.5598,45.4759,45.543,108169.0
2018-09-26 15:30:00,54.3,54.3,54.22,54.23,140648.0,45.543,45.543,45.4759,45.4843,140648.0
2018-09-26 15:40:00,54.23,54.24,53.99,54.02,245419.0,45.4843,45.4927,45.283,45.3082,245419.0
2018-09-26 15:50:00,54.01,54.12,53.98,54.05,693320.0,45.2998,45.3921,45.2747,45.3334,693320.0
2018-09-27 09:30:00,54.05,54.09,53.63,53.71,90297.0,45.3334,45.3669,44.9811,45.0482,90297.0
2018-09-27 09:40:00,53.71,53.82,53.62,53.66,42267.0,45.0482,45.1405,44.9727,45.0063,42267.0
2018-09-27 09:50:00,53.66,53.75,53.58,53.75,113544.0,45.0063,45.0817,44.9392,45.0817,113544.0
2018-09-27 10:00:00,53.74,54.0,53.71,53.83,69213.0,45.0734,45.2914,45.0482,45.1488,69213.0
2018-09-27 10:10:00,53.84,53.95,53.83,53.91,101454.0,45.1572,45.2495,45.1488,45.2159,101454.0
2018-09-27 10:20:00,53.9,53.91,53.85,53.85,47105.0,45.2076,45.2159,45.1656,45.1656,47105.0
2018-09-27 10:30:00,53.85,53.87,53.81,53.86,63880.0,45.1656,45.1824,45.1321,45.174,63880.0
2018-09-27 10:40:00,53.86,53.86,53.75,53.77,67974.0,45.174,45.174,45.0817,45.0985,67974.0
2018-09-27 10:50:00,53.77,53.83,53.73,53.73,61841.0,45.0985,45.1488,45.065,45.065,61841.0
2018-09-27 11:00:00,53.74,53.78,53.73,53.78,61170.0,45.0734,45.1069,45.065,45.1069,61170.0
2018-09-27 11:10:00,53.78,53.78,53.68,53.7,40201.0,45.1069,45.1069,45.023,45.0398,40201.0
2018-09-27 11:20:00,53.7,53.75,53.69,53.75,49724.0,45.0398,45.0817,45.0314,45.0817,49724.0
2018-09-27 11:30:00,53.75,53.81,53.74,53.74,48539.0,45.0817,45.1321,45.0734,45.0734,48539.0
2018-09-27 11:40:00,53.74,53.81,53.74,53.8,42732.0,45.0734,45.1321,45.0734,45.1237,42732.0
2018-09-27 11:50:00,53.8,53.81,53.73,53.76,39643.0,45.1237,45.1321,45.065,45.0901,39643.0
2018-09-27 12:00:00,53.76,53.79,53.7,53.71,42809.0,45.0901,45.1153,45.0398,45.0482,42809.0
2018-09-27 12:10:00,53.71,53.87,53.68,53.87,41890.0,45.0482,45.1824,45.023,45.1824,41890.0
2018-09-27 12:20:00,53.87,53.87,53.77,53.84,53314.0,45.1824,45.1824,45.0985,45.1572,53314.0
2018-09-27 12:30:00,53.83,53.88,53.82,53.83,202946.0,45.1488,45.1908,45.1405,45.1488,202946.0
2018-09-27 12:40:00,53.84,53.96,53.83,53.96,161941.0,45.1572,45.2579,45.1488,45.2579,161941.0
2018-09-27 12:50:00,53.96,54.0,53.88,53.88,72604.0,45.2579,45.2914,45.1908,45.1908,72604.0
2018-09-27 13:00:00,53.88,53.93,53.87,53.91,47588.0,45.1908,45.2327,45.1824,45.2159,47588.0
2018-09-27 13:10:00,53.91,53.94,53.86,53.88,58406.0,45.2159,45.2411,45.174,45.1908,58406.0
2018-09-27 13:20:00,53.89,53.94,53.87,53.91,117490.0,45.1992,45.2411,45.1824,45.2159,117490.0
2018-09-27 13:30:00,53.91,53.92,53.88,53.91,42477.0,45.2159,45.2243,45.1908,45.2159,42477.0
2018-09-27 13:40:00,53.91,53.91,53.86,53.89,28721.0,45.2159,45.2159,45.174,45.1992,28721.0
2018-09-27 13:50:00,53.89,53.9,53.8,53.81,30037.0,45.1992,45.2076,45.1237,45.1321,30037.0
2018-09-27 14:00:00,53.8,53.82,53.72,53.73,36886.0,45.1237,45.1405,45.0566,45.065,36886.0
2018-09-27 14:10:00,53.73,53.73,53.64,53.68,45794.0,45.065,45.065,44.9895,45.023,45794.0
2018-09-27 14:20:00,53.68,53.7,53.65,53.67,34446.0,45.023,45.0398,44.9979,45.0146,34446.0
2018-09-27 14:30:00,53.66,53.68,53.58,53.63,41634.0,45.0063,45.023,44.9392,44.9811,41634.0
2018-09-27 14:40:00,53.62,53.64,53.59,53.61,32676.0,44.9727,44.9895,44.9475,44.9643,32676.0
2018-09-27 14:50:00,53.61,53.61,53.52,53.53,46476.0,44.9643,44.9643,44.8888,44.8972,46476.0
2018-09-27 15:00:00,53.54,53.57,53.5,53.51,49307.0,44.9056,44.9308,44.8721,44.8804,49307.0
2018-09-27 15:10:00,53.52,53.55,53.49,53.53,59904.0,44.8888,44.914,44.8637,44.8972,59904.0
2018-09-27 15:20:00,53.53,53.53,53.44,53.44,57892.0,44.8972,44.8972,44.8217,44.8217,57892.0
2018-09-27 15:30:00,53.45,53.47,53.39,53.44,125817.0,44.8301,44.8469,44.7798,44.8217,125817.0
2018-09-27 15:40:00,53.44,53.57,53.42,53.51,166808.0,44.8217,44.9308,44.805,44.8804,166808.0
2018-09-27 15:50:00,53.51,53.54,53.39,53.39,514588.0,44.8804,44.9056,44.7798,44.7798,514588.0
2018-09-28 09:30:00,52.97,52.98,52.6,52.65,151519.0,44.4275,44.4359,44.1172,44.1591,151519.0
2018-09-28 09:40:00,52.66,52.71,52.53,52.62,138030.0,44.1675,44.2095,44.0585,44.134,138030.0
2018-09-28 09:50:00,52.63,52.74,52.62,52.73,67753.0,44.1424,44.2346,44.134,44.2262,67753.0
2018-09-28 10:00:00,52.74,52.78,52.57,52.58,154318.0,44.2346,44.2682,44.092,44.1004,154318.0
2018-09-28 10:10:00,52.57,52.66,52.56,52.6,58571.0,44.092,44.1675,44.0837,44.1172,58571.0
2018-09-28 10:20:00,52.61,52.73,52.61,52.7,85243.0,44.1256,44.2262,44.1256,44.2011,85243.0
2018-09-28 10:30:00,52.7,52.79,52.7,52.76,96840.0,44.2011,44.2766,44.2011,44.2514,96840.0
2018-09-28 10:40:00,52.76,52.88,52.76,52.87,64645.0,44.2514,44.352,44.2514,44.3437,64645.0
2018-09-28 10:50:00,52.87,52.95,52.86,52.94,69637.0,44.3437,44.4108,44.3353,44.4024,69637.0
2018-09-28 11:00:00,52.94,53.01,52.88,52.91,84448.0,44.4024,44.4611,44.352,44.3772,84448.0
2018-09-28 11:10:00,52.91,52.92,52.84,52.88,34571.0,44.3772,44.3856,44.3185,44.352,34571.0
2018-09-28 11:20:00,52.88,52.93,52.88,52.9,56014.0,44.352,44.394,44.352,44.3688,56014.0
2018-09-28 11:30:00,52.91,53.22,52.9,53.21,161671.0,44.3772,44.6372,44.3688,44.6288,161671.0
2018-09-28 11:40:00,53.21,53.22,53.03,53.05,41217.0,44.6288,44.6372,44.4779,44.4946,41217.0
2018-09-28 11:50:00,53.05,53.15,53.03,53.12,25326.0,44.4946,44.5785,44.4779,44.5533,25326.0
2018-09-28 12:00:00,53.13,53.2,53.12,53.17,32401.0,44.5617,44.6204,44.5533,44.5953,32401.0
2018-09-28 12:10:00,53.18,53.28,53.17,53.27,53573.0,44.6037,44.6875,44.5953,44.6792,53573.0
2018-09-28 12:20:00,53.26,53.29,53.23,53.26,26388.0,44.6708,44.6959,44.6456,44.6708,26388.0
2018-09-28 12:30:00,53.26,53.28,53.23,53.26,43610.0,44.6708,44.6875,44.6456,44.6708,43610.0
2018-09-28 12:40:00,53.26,53.27,53.14,53.16,55375.0,44.6708,44.6792,44.5701,44.5869,55375.0
2018-09-28 12:50:00,53.16,53.24,53.16,53.22,35963.0,44.5869,44.654,44.5869,44.6372,35963.0
2018-09-28 13:00:00,53.21,53.28,53.19,53.28,45938.0,44.6288,44.6875,44.6121,44.6875,45938.0
2018-09-28 13:10:00,53.28,53.28,53.2,53.27,64515.0,44.6875,44.6875,44.6204,44.6792,64515.0
2018-09-28 13:20:00,53.26,53.3,53.24,53.25,47039.0,44.6708,44.7043,44.654,44.6624,47039.0
2018-09-28 13:30:00,53.25,53.33,53.23,53.31,47454.0,44.6624,44.7295,44.6456,44.7127,47454.0
2018-09-28 13:40:00,53.31,53.31,53.23,53.23,18807.0,44.7127,44.7127,44.6456,44.6456,18807.0
2018-09-28 13:50:00,53.23,53.27,53.23,53.23,19373.0,44.6456,44.6792,44.6456,44.6456,19373.0
2018-09-28 14:00:00,53.23,53.26,53.2,53.25,38848.0,44.6456,44.6708,44.6204,44.6624,38848.0
2018-09-28 14:10:00,53.25,53.3,53.23,53.29,57532.0,44.6624,44.7043,44.6456,44.6959,57532.0
2018-09-28 14:20:00,53.28,53.38,53.28,53.36,34496.0,44.6875,44.7714,44.6875,44.7546,34496.0
2018-09-28 14:30:00,53.37,53.42,53.37,53.39,48553.0,44.763,44.805,44.763,44.7798,48553.0
2018-09-28 14:40:00,53.4,53.41,53.3,53.3,22479.0,44.7882,44.7966,44.7043,44.7043,22479.0
2018-09-28 14:50:00,53.3,53.32,53.27,53.31,44076.0,44.7043,44.7211,44.6792,44.7127,44076.0
2018-09-28 15:00:00,53.31,53.33,53.23,53.23,60830.0,44.7127,44.7295,44.6456,44.6456,60830.0
2018-09-28 15:10:00,53.23,53.28,53.22,53.25,60325.0,44.6456,44.6875,44.6372,44.6624,60325.0
2018-09-28 15:20:00,53.24,53.37,53.24,53.37,53596.0,44.654,44.763,44.654,44.763,53596.0
2018-09-28 15:30:00,53.36,53.36,53.26,53.29,157603.0,44.7546,44.7546,44.6708,44.6959,157603.0
2018-09-28 15:40:00,53.29,53.31,53.18,53.23,189034.0,44.6959,44.7127,44.6037,44.6456,189034.0
2018-09-28 15:50:00,53.23,53.28,53.21,53.25,433417.0,44.6456,44.6875,44.6288,44.6624,433417.0
2018-10-01 09:30:00,53.44,53.57,53.21,53.23,96460.0,44.8217,44.9308,44.6288,44.6456,96460.0
2018-10-01 09:40:00,53.23,53.6,53.22,53.43,52206.0,44.6456,44.9559,44.6372,44.8134,52206.0
2018-10-01 09:50:00,53.45,53.68,53.43,53.66,36993.0,44.8301,45.023,44.8134,45.0063,36993.0
2018-10-01 10:00:00,53.69,53.73,53.57,53.59,157852.0,45.0314,45.065,44.9308,44.9475,157852.0
2018-10-01 10:10:00,53.59,53.62,53.48,53.52,41890.0,44.9475,44.9727,44.8553,44.8888,41890.0
2018-10-01 10:20:00,53.52,53.62,53.48,53.6,74313.0,44.8888,44.9727,44.8553,44.9559,74313.0
2018-10-01 10:30:00,53.6,53.65,53.57,53.63,50825.0,44.9559,44.9979,44.9308,44.9811,50825.0
2018-10-01 10:40:00,53.63,53.64,53.53,53.6,34593.0,44.9811,44.9895,44.8972,44.9559,34593.0
2018-10-01 10:50:00,53.6,53.61,53.54,53.59,38650.0,44.9559,44.9643,44.9056,44.9475,38650.0
2018-10-01 11:00:00,53.58,53.65,53.55,53.58,48525.0,44.9392,44.9979,44.914,44.9392,48525.0
2018-10-01 11:10:00,53.57,53.62,53.5,53.51,45692.0,44.9308,44.9727,44.8721,44.8804,45692.0
2018-10-01 11:20:00,53.52,53.54,53.43,53.45,44995.0,44.8888,44.9056,44.8134,44.8301,44995.0
2018-10-01 11:30:00,53.46,53.48,53.43,53.44,53104.0,44.8385,44.8553,44.8134,44.8217,53104.0
2018-10-01 11:40:00,53.43,53.43,53.35,53.37,31930.0,44.8134,44.8134,44.7463,44.763,31930.0
2018-10-01 11:50:00,53.37,53.41,53.34,53.36,38505.0,44.763,44.7966,44.7379,44.7546,38505.0
2018-10-01 12:00:00,53.36,53.39,53.25,53.25,41480.0,44.7546,44.7798,44.6624,44.6624,41480.0
2018-10-01 12:10:00,53.25,53.26,53.1,53.16,76570.0,44.6624,44.6708,44.5366,44.5869,76570.0
2018-10-01 12:20:00,53.17,53.21,53.09,53.18,31156.0,44.5953,44.6288,44.5282,44.6037,31156.0
2018-10-01 12:30:00,53.18,53.25,53.17,53.19,23936.0,44.6037,44.6624,44.5953,44.6121,23936.0
2018-10-01 12:40:00,53.19,53.2,53.1,53.11,27488.0,44.6121,44.6204,44.5366,44.545,27488.0
2018-10-01 12:50:00,53.11,53.15,53.08,53.12,26324.0,44.545,44.5785,44.5198,44.5533,26324.0
2018-10-01 13:00:00,53.11,53.2,53.11,53.15,36519.0,44.545,44.6204,44.545,44.5785,36519.0
2018-10-01 13:10:00,53.15,53.16,53.1,53.11,31256.0,44.5785,44.5869,44.5366,44.545,31256.0
2018-10-01 13:20:00,53.11,53.23,53.11,53.23,36390.0,44.545,44.6456,44.545,44.6456,36390.0
2018-10-01 13:30:00,53.24,53.26,53.18,53.19,42548.0,44.654,44.6708,44.6037,44.6121,42548.0
2018-10-01 13:40:00,53.18,53.26,53.17,53.24,32192.0,44.6037,44.6708,44.5953,44.654,32192.0
2018-10-01 13:50:00,53.24,53.24,53.1,53.12,61726.0,44.654,44.654,44.5366,44.5533,61726.0
2018-10-01 14:00:00,53.12,53.16,53.07,53.13,44415.0,44.5533,44.5869,44.5114,44.5617,44415.0
2018-10-01 14:10:00,53.13,53.16,53.13,53.14,44804.0,44.5617,44.5869,44.5617,44.5701,44804.0
2018-10-01 14:20:00,53.13,53.16,53.13,53.15,33613.0,44.5617,44.5869,44.5617,44.5785,33613.0
2018-10-01 14:30:00,53.15,53.2,53.12,53.16,59053.0,44.5785,44.6204,44.5533,44.5869,59053.0
2018-10-01 14:40:00,53.16,53.17,53.12,53.17,29424.0,44.5869,44.5953,44.5533,44.5953,29424.0
2018-10-01 14:50:00,53.18,53.2,53.13,53.17,45799.0,44.6037,44.6204,44.5617,44.5953,45799.0
2018-10-01 15:00:00,53.18,53.2,53.16,53.19,29871.0,44.6037,44.6204,44.5869,44.6121,29871.0
2018-10-01 15:10:00,53.19,53.2,53.14,53.15,86734.0,44.6121,44.6204,44.5701,44.5785,86734.0
2018-10-01 15:20:00,53.14,53.15,53.05,53.07,163912.0,44.5701,44.5785,44.4946,44.5114,163912.0
2018-10-01 15:30:00,53.07,53.07,53.01,53.03,198913.0,44.5114,44.5114,44.4611,44.4779,198913.0
2018-10-01 15:40:00,53.03,53.08,52.95,53.07,151750.0,44.4779,44.5198,44.4108,44.5114,151750.0
2018-10-01 15:50:00,53.06,53.15,53.05,53.09,355191.0,44.503,44.5785,44.4946,44.5282,355191.0
2018-10-02 09:30:00,53.05,53.21,52.77,53.17,48950.0,44.4946,44.6288,44.2598,44.5953,48950.0
2018-10-02 09:40:00,53.17,53.26,53.14,53.18,71008.0,44.5953,44.6708,44.5701,44.6037,71008.0
2018-10-02 09:50:00,53.15,53.16,52.94,52.98,37344.0,44.5785,44.5869,44.4024,44.4359,37344.0
2018-10-02 10:00:00,52.98,53.01,52.93,52.95,26366.0,44.4359,44.4611,44.394,44.4108,26366.0
2018-10-02 10:10:00,52.96,52.96,52.82,52.82,57054.0,44.4191,44.4191,44.3017,44.3017,57054.0
2018-10-02 10:20:00,52.82,52.89,52.82,52.84,25205.0,44.3017,44.3604,44.3017,44.3185,25205.0
2018-10-02 10:30:00,52.84,52.85,52.68,52.75,31693.0,44.3185,44.3269,44.1843,44.243,31693.0
2018-10-02 10:40:00,52.75,52.79,52.69,52.77,41096.0,44.243,44.2766,44.1927,44.2598,41096.0
2018-10-02 10:50:00,52.77,52.88,52.74,52.86,42152.0,44.2598,44.352,44.2346,44.3353,42152.0
2018-10-02 11:00:00,52.88,53.02,52.87,52.99,24468.0,44.352,44.4695,44.3437,44.4443,24468.0
2018-10-02 11:10:00,52.98,53.03,52.97,52.99,24231.0,44.4359,44.4779,44.4275,44.4443,24231.0
2018-10-02 11:20:00,53.0,53.02,52.96,52.96,32376.0,44.4527,44.4695,44.4191,44.4191,32376.0
2018-10-02 11:30:00,52.97,52.98,52.89,52.89,25043.0,44.4275,44.4359,44.3604,44.3604,25043.0
2018-10-02 11:40:00,52.89,53.02,52.87,52.98,27651.0,44.3604,44.4695,44.3437,44.4359,27651.0
2018-10-02 11:50:00,52.98,53.01,52.96,52.98,43191.0,44.4359,44.4611,44.4191,44.4359,43191.0
2018-10-02 12:00:00,52.98,52.98,52.92,52.97,20554.0,44.4359,44.4359,44.3856,44.4275,20554.0
2018-10-02 12:10:00,52.97,52.98,52.94,52.95,13286.0,44.4275,44.4359,44.4024,44.4108,13286.0
2018-10-02 12:20:00,52.94,52.98,52.89,52.96,35879.0,44.4024,44.4359,44.3604,44.4191,35879.0
2018-10-02 12:30:00,52.96,53.03,52.94,53.02,20922.0,44.4191,44.4779,44.4024,44.4695,20922.0
2018-10-02 12:40:00,53.01,53.02,52.97,53.01,25281.0,44.4611,44.4695,44.4275,44.4611,25281.0
2018-10-02 12:50:00,53.01,53.02,52.98,53.0,46835.0,44.4611,44.4695,44.4359,44.4527,46835.0
2018-10-02 13:00:00,52.99,52.99,52.91,52.94,47397.0,44.4443,44.4443,44.3772,44.4024,47397.0
2018-10-02 13:10:00,52.94,53.04,52.93,53.03,18669.0,44.4024,44.4862,44.394,44.4779,18669.0
2018-10-02 13:20:00,53.03,53.03,52.99,52.99,17608.0,44.4779,44.4779,44.4443,44.4443,17608.0
2018-10-02 13:30:00,53.0,53.05,52.99,53.05,23049.0,44.4527,44.4946,44.4443,44.4946,23049.0
2018-10-02 13:40:00,53.05,53.06,53.01,53.02,23384.0,44.4946,44.503,44.4611,44.4695,23384.0
2018-10-02 13:50:00,53.03,53.07,53.01,53.05,28856.0,44.4779,44.5114,44.4611,44.4946,28856.0
2018-10-02 14:00:00,53.06,53.08,53.04,53.07,33429.0,44.503,44.5198,44.4862,44.5114,33429.0
2018-10-02 14:10:00,53.07,53.12,53.05,53.11,25085.0,44.5114,44.5533,44.4946,44.545,25085.0
2018-10-02 14:20:00,53.11,53.12,53.07,53.12,25277.0,44.545,44.5533,44.5114,44.5533,25277.0
2018-10-02 14:30:00,53.12,53.12,53.09,53.1,28082.0,44.5533,44.5533,44.5282,44.5366,28082.0
2018-10-02 14:40:00,53.1,53.16,53.08,53.14,34527.0,44.5366,44.5869,44.5198,44.5701,34527.0
2018-10-02 14:50:00,53.14,53.15,53.08,53.08,31021.0,44.5701,44.5785,44.5198,44.5198,31021.0
2018-10-02 15:00:00,53.08,53.11,53.05,53.1,64674.0,44.5198,44.545,44.4946,44.5366,64674.0
2018-10-02 15:10:00,53.09,53.09,53.05,53.06,53824.0,44.5282,44.5282,44.4946,44.503,53824.0
2018-10-02 15:20:00,53.07,53.14,53.04,53.12,80581.0,44.5114,44.5701,44.4862,44.5533,80581.0
2018-10-02 15:30:00,53.12,53.19,53.11,53.15,69290.0,44.5533,44.6121,44.545,44.5785,69290.0
2018-10-02 15:40:00,53.15,53.2,53.14,53.17,73698.0,44.5785,44.6204,44.5701,44.5953,73698.0
2018-10-02 15:50:00,53.18,53.18,53.12,53.12,216628.0,44.6037,44.6037,44.5533,44.5533,216628.0
2018-10-03 09:30:00,53.5,53.61,53.38,53.58,86550.0,44.8721,44.9643,44.7714,44.9392,86550.0
2018-10-03 09:40:00,53.58,53.63,53.38,53.4,60381.0,44.9392,44.9811,44.7714,44.7882,60381.0
2018-10-03 09:50:00,53.4,53.4,53.29,53.36,46050.0,44.7882,44.7882,44.6959,44.7546,46050.0
2018-10-03 10:00:00,53.36,53.48,53.31,53.47,38231.0,44.7546,44.8553,44.7127,44.8469,38231.0
2018-10-03 10:10:00,53.47,53.49,53.38,53.45,39602.0,44.8469,44.8637,44.7714,44.8301,39602.0
2018-10-03 10:20:00,53.44,53.5,53.41,53.48,42283.0,44.8217,44.8721,44.7966,44.8553,42283.0
2018-10-03 10:30:00,53.48,53.54,53.44,53.49,38816.0,44.8553,44.9056,44.8217,44.8637,38816.0
2018-10-03 10:40:00,53.49,53.49,53.4,53.44,35344.0,44.8637,44.8637,44.7882,44.8217,35344.0
2018-10-03 10:50:00,53.44,53.5,53.43,53.46,32801.0,44.8217,44.8721,44.8134,44.8385,32801.0
2018-10-03 11:00:00,53.46,53.46,53.39,53.4,38933.0,44.8385,44.8385,44.7798,44.7882,38933.0
2018-10-03 11:10:00,53.4,53.41,53.31,53.32,28269.0,44.7882,44.7966,44.7127,44.7211,28269.0
2018-10-03 11:20:00,53.32,53.38,53.28,53.38,30985.0,44.7211,44.7714,44.6875,44.7714,30985.0
2018-10-03 11:30:00,53.37,53.38,53.31,53.38,45657.0,44.763,44.7714,44.7127,44.7714,45657.0
2018-10-03 11:40:00,53.37,53.61,53.33,53.61,77258.0,44.763,44.9643,44.7295,44.9643,77258.0
2018-10-03 11:50:00,53.62,53.74,53.59,53.72,88526.0,44.9727,45.0734,44.9475,45.0566,88526.0
2018-10-03 12:00:00,53.72,53.75,53.64,53.65,44981.0,45.0566,45.0817,44.9895,44.9979,44981.0
2018-10-03 12:10:00,53.65,53.71,53.62,53.62,49311.0,44.9979,45.0482,44.9727,44.9727,49311.0
2018-10-03 12:20:00,53.63,53.68,53.61,53.67,27731.0,44.9811,45.023,44.9643,45.0146,27731.0
2018-10-03 12:30:00,53.68,53.76,53.66,53.73,37521.0,45.023,45.0901,45.0063,45.065,37521.0
2018-10-03 12:40:00,53.73,53.83,53.71,53.81,76141.0,45.065,45.1488,45.0482,45.1321,76141.0
2018-10-03 12:50:00,53.82,53.86,53.73,53.75,37840.0,45.1405,45.174,45.065,45.0817,37840.0
2018-10-03 13:00:00,53.75,53.79,53.72,53.72,40057.0,45.0817,45.1153,45.0566,45.0566,40057.0
2018-10-03 13:10:00,53.73,53.74,53.63,53.68,89149.0,45.065,45.0734,44.9811,45.023,89149.0
2018-10-03 13:20:00,53.68,53.69,53.61,53.65,56046.0,45.023,45.0314,44.9643,44.9979,56046.0
2018-10-03 13:30:00,53.66,53.68,53.62,53.66,57853.0,45.0063,45.023,44.9727,45.0063,57853.0
2018-10-03 13:40:00,53.66,53.66,53.63,53.66,32442.0,45.0063,45.0063,44.9811,45.0063,32442.0
2018-10-03 13:50:00,53.66,53.67,53.63,53.66,45053.0,45.0063,45.0146,44.9811,45.0063,45053.0
2018-10-03 14:00:00,53.67,53.71,53.63,53.71,43898.0,45.0146,45.0482,44.9811,45.0482,43898.0
2018-10-03 14:10:00,53.71,53.77,53.63,53.63,53748.0,45.0482,45.0985,44.9811,44.9811,53748.0
2018-10-03 14:20:00,53.63,53.64,53.51,53.54,63424.0,44.9811,44.9895,44.8804,44.9056,63424.0
2018-10-03 14:30:00,53.54,53.56,53.41,53.44,58979.0,44.9056,44.9224,44.7966,44.8217,58979.0
2018-10-03 14:40:00,53.44,53.44,53.33,53.34,66785.0,44.8217,44.8217,44.7295,44.7379,66785.0
2018-10-03 14:50:00,53.34,53.41,53.33,53.39,50299.0,44.7379,44.7966,44.7295,44.7798,50299.0
2018-10-03 15:00:00,53.4,53.42,53.33,53.4,39781.0,44.7882,44.805,44.7295,44.7882,39781.0
2018-10-03 15:10:00,53.4,53.4,53.27,53.28,59548.0,44.7882,44.7882,44.6792,44.6875,59548.0
2018-10-03 15:20:00,53.29,53.3,53.23,53.29,59753.0,44.6959,44.7043,44.6456,44.6959,59753.0
2018-10-03 15:30:00,53.29,53.31,53.25,53.25,52663.0,44.6959,44.7127,44.6624,44.6624,52663.0
2018-10-03 15:40:00,53.25,53.37,53.24,53.32,88600.0,44.6624,44.763,44.654,44.7211,88600.0
2018-10-03 15:50:00,53.33,53.35,53.27,53.29,181794.0,44.7295,44.7463,44.6792,44.6959,181794.0
2018-10-04 09:30:00,53.33,53.86,53.31,53.85,108842.0,44.7295,45.174,44.7127,45.1656,108842.0
2018-10-04 09:40:00,53.84,54.03,53.83,54.03,177203.0,45.1572,45.3166,45.1488,45.3166,177203.0
2018-10-04 09:50:00,54.03,54.21,53.98,54.11,153508.0,45.3166,45.4676,45.2747,45.3837,153508.0
2018-10-04 10:00:00,54.09,54.14,54.0,54.02,110359.0,45.3669,45.4088,45.2914,45.3082,110359.0
2018-10-04 10:10:00,54.02,54.05,53.89,54.0,141864.0,45.3082,45.3334,45.1992,45.2914,141864.0
2018-10-04 10:20:00,54.0,54.09,53.95,54.02,169601.0,45.2914,45.3669,45.2495,45.3082,169601.0
2018-10-04 10:30:00,54.01,54.02,53.84,53.93,56033.0,45.2998,45.3082,45.1572,45.2327,56033.0
2018-10-04 10:40:00,53.92,54.06,53.87,54.06,65987.0,45.2243,45.3418,45.1824,45.3418,65987.0
2018-10-04 10:50:00,54.05,54.09,53.96,53.99,78299.0,45.3334,45.3669,45.2579,45.283,78299.0
2018-10-04 11:00:00,53.99,54.02,53.91,53.91,57936.0,45.283,45.3082,45.2159,45.2159,57936.0
2018-10-04 11:10:00,53.91,54.01,53.91,53.97,61091.0,45.2159,45.2998,45.2159,45.2663,61091.0
2018-10-04 11:20:00,53.97,54.01,53.94,53.97,76114.0,45.2663,45.2998,45.2411,45.2663,76114.0
2018-10-04 11:30:00,53.97,54.0,53.9,53.9,67557.0,45.2663,45.2914,45.2076,45.2076,67557.0
2018-10-04 11:40:00,53.9,53.92,53.86,53.87,60530.0,45.2076,45.2243,45.174,45.1824,60530.0
2018-10-04 11:50:00,53.87,53.93,53.84,53.85,51258.0,45.1824,45.2327,45.1572,45.1656,51258.0
2018-10-04 12:00:00,53.84,53.85,53.76,53.81,58995.0,45.1572,45.1656,45.0901,45.1321,58995.0
2018-10-04 12:10:00,53.81,53.85,53.76,53.79,37339.0,45.1321,45.1656,45.0901,45.1153,37339.0
2018-10-04 12:20:00,53.79,53.94,53.78,53.94,54808.0,45.1153,45.2411,45.1069,45.2411,54808.0
2018-10-04 12:30:00,53.94,54.02,53.92,53.96,73561.0,45.2411,45.3082,45.2243,45.2579,73561.0
2018-10-04 12:40:00,53.96,54.01,53.94,53.97,44341.0,45.2579,45.2998,45.2411,45.2663,44341.0
2018-10-04 12:50:00,53.97,54.01,53.95,53.97,58627.0,45.2663,45.2998,45.2495,45.2663,58627.0
2018-10-04 13:00:00,53.98,53.98,53.85,53.86,40273.0,45.2747,45.2747,45.1656,45.174,40273.0
2018-10-04 13:10:00,53.87,53.87,53.75,53.78,32998.0,45.1824,45.1824,45.0817,45.1069,32998.0
2018-10-04 13:20:00,53.78,53.83,53.71,53.79,33179.0,45.1069,45.1488,45.0482,45.1153,33179.0
2018-10-04 13:30:00,53.79,53.8,53.68,53.76,49459.0,45.1153,45.1237,45.023,45.0901,49459.0
2018-10-04 13:40:00,53.78,53.9,53.77,53.82,49204.0,45.1069,45.2076,45.0985,45.1405,49204.0
2018-10-04 13:50:00,53.82,53.88,53.72,53.77,77451.0,45.1405,45.1908,45.0566,45.0985,77451.0
2018-10-04 14:00:00,53.77,53.8,53.67,53.68,58311.0,45.0985,45.1237,45.0146,45.023,58311.0
2018-10-04 14:10:00,53.67,53.68,53.58,53.61,51788.0,45.0146,45.023,44.9392,44.9643,51788.0
2018-10-04 14:20:00,53.61,53.69,53.61,53.66,67925.0,44.9643,45.0314,44.9643,45.0063,67925.0
2018-10-04 14:30:00,53.66,53.75,53.62,53.75,69406.0,45.0063,45.0817,44.9727,45.0817,69406.0
2018-10-04 14:40:00,53.75,53.76,53.67,53.71,73772.0,45.0817,45.0901,45.0146,45.0482,73772.0
2018-10-04 14:50:00,53.71,53.83,53.7,53.81,69367.0,45.0482,45.1488,45.0398,45.1321,69367.0
2018-10-04 15:00:00,53.81,53.9,53.78,53.89,72440.0,45.1321,45.2076,45.1069,45.1992,72440.0
2018-10-04 15:10:00,53.89,53.92,53.87,53.91,71583.0,45.1992,45.2243,45.1824,45.2159,71583.0
2018-10-04 15:20:00,53.91,53.92,53.85,53.86,99266.0,45.2159,45.2243,45.1656,45.174,99266.0
2018-10-04 15:30:00,53.86,53.89,53.78,53.78,109046.0,45.174,45.1992,45.1069,45.1069,109046.0
2018-10-04 15:40:00,53.78,53.91,53.75,53.9,175596.0,45.1069,45.2159,45.0817,45.2076,175596.0
2018-10-04 15:50:00,53.9,53.96,53.87,53.9,508347.0,45.2076,45.2579,45.1824,45.2076,508347.0
2018-10-05 09:30:00,54.0,54.3,54.0,54.22,116896.0,45.2914,45.543,45.2914,45.4759,116896.0
2018-10-05 09:40:00,54.2,54.26,54.03,54.24,48530.0,45.4592,45.5095,45.3166,45.4927,48530.0
2018-10-05 09:50:00,54.24,54.44,54.18,54.34,72658.0,45.4927,45.6605,45.4424,45.5766,72658.0
2018-10-05 10:00:00,54.34,54.4,54.18,54.19,66574.0,45.5766,45.6269,45.4424,45.4508,66574.0
2018-10-05 10:10:00,54.19,54.21,54.02,54.08,91913.0,45.4508,45.4676,45.3082,45.3585,91913.0
2018-10-05 10:20:00,54.08,54.09,53.97,54.0,67122.0,45.3585,45.3669,45.2663,45.2914,67122.0
2018-10-05 10:30:00,54.0,54.01,53.95,53.99,56032.0,45.2914,45.2998,45.2495,45.283,56032.0
2018-10-05 10:40:00,53.98,53.99,53.86,53.89,43165.0,45.2747,45.283,45.174,45.1992,43165.0
2018-10-05 10:50:00,53.9,53.98,53.87,53.94,43560.0,45.2076,45.2747,45.1824,45.2411,43560.0
2018-10-05 11:00:00,53.93,53.95,53.79,53.84,43128.0,45.2327,45.2495,45.1153,45.1572,43128.0
2018-10-05 11:10:00,53.84,54.0,53.84,53.97,36421.0,45.1572,45.2914,45.1572,45.2663,36421.0
2018-10-05 11:20:00,53.97,53.97,53.86,53.87,32055.0,45.2663,45.2663,45.174,45.1824,32055.0
2018-10-05 11:30:00,53.87,53.87,53.77,53.82,32193.0,45.1824,45.1824,45.0985,45.1405,32193.0
2018-10-05 11:40:00,53.82,53.82,53.72,53.75,29803.0,45.1405,45.1405,45.0566,45.0817,29803.0
2018-10-05 11:50:00,53.74,53.77,53.7,53.72,32048.0,45.0734,45.0985,45.0398,45.0566,32048.0
2018-10-05 12:00:00,53.73,53.83,53.71,53.83,32537.0,45.065,45.1488,45.0482,45.1488,32537.0
2018-10-05 12:10:00,53.84,53.87,53.79,53.84,26086.0,45.1572,45.1824,45.1153,45.1572,26086.0
2018-10-05 12:20:00,53.84,53.91,53.84,53.84,24797.0,45.1572,45.2159,45.1572,45.1572,24797.0
2018-10-05 12:30:00,53.83,53.84,53.78,53.81,29876.0,45.1488,45.1572,45.1069,45.1321,29876.0
2018-10-05 12:40:00,53.8,53.81,53.71,53.72,48918.0,45.1237,45.1321,45.0482,45.0566,48918.0
2018-10-05 12:50:00,53.71,53.77,53.69,53.7,35896.0,45.0482,45.0985,45.0314,45.0398,35896.0
2018-10-05 13:00:00,53.69,53.77,53.67,53.75,37553.0,45.0314,45.0985,45.0146,45.0817,37553.0
2018-10-05 13:10:00,53.74,53.78,53.72,53.72,26522.0,45.0734,45.1069,45.0566,45.0566,26522.0
2018-10-05 13:20:00,53.71,53.71,53.67,53.7,26785.0,45.0482,45.0482,45.0146,45.0398,26785.0
2018-10-05 13:30:00,53.7,53.71,53.63,53.67,41480.0,45.0398,45.0482,44.9811,45.0146,41480.0
2018-10-05 13:40:00,53.67,53.75,53.67,53.75,45703.0,45.0146,45.0817,45.0146,45.0817,45703.0
2018-10-05 13:50:00,53.75,53.77,53.72,53.72,34532.0,45.0817,45.0985,45.0566,45.0566,34532.0
2018-10-05 14:00:00,53.72,53.73,53.63,53.64,28949.0,45.0566,45.065,44.9811,44.9895,28949.0
2018-10-05 14:10:00,53.65,53.67,53.6,53.66,38569.0,44.9979,45.0146,44.9559,45.0063,38569.0
2018-10-05 14:20:00,53.67,53.67,53.55,53.58,56151.0,45.0146,45.0146,44.914,44.9392,56151.0
2018-10-05 14:30:00,53.58,53.67,53.57,53.66,50034.0,44.9392,45.0146,44.9308,45.0063,50034.0
2018-10-05 14:40:00,53.66,53.68,53.6,53.63,39647.0,45.0063,45.023,44.9559,44.9811,39647.0
2018-10-05 14:50:00,53.63,53.65,53.61,53.64,34373.0,44.9811,44.9979,44.9643,44.9895,34373.0
2018-10-05 15:00:00,53.64,53.74,53.59,53.73,44589.0,44.9895,45.0734,44.9475,45.065,44589.0
2018-10-05 15:10:00,53.73,53.8,53.71,53.72,50220.0,45.065,45.1237,45.0482,45.0566,50220.0
2018-10-05 15:20:00,53.72,53.74,53.62,53.64,48373.0,45.0566,45.0734,44.9727,44.9895,48373.0
2018-10-05 15:30:00,53.64,53.69,53.61,53.61,74916.0,44.9895,45.0314,44.9643,44.9643,74916.0
2018-10-05 15:40:00,53.61,53.72,53.57,53.69,148301.0,44.9643,45.0566,44.9308,45.0314,148301.0
2018-10-05 15:50:00,53.68,53.7,53.59,53.6,330910.0,45.023,45.0398,44.9475,44.9559,330910.0
2018-10-08 09:30:00,53.26,53.59,53.15,53.53,113735.0,44.6708,44.9475,44.5785,44.8972,113735.0
2018-10-08 09:40:00,53.51,53.64,53.45,53.57,45257.0,44.8804,44.9895,44.8301,44.9308,45257.0
2018-10-08 09:50:00,53.56,53.61,53.48,53.5,30337.0,44.9224,44.9643,44.8553,44.8721,30337.0
2018-10-08 10:00:00,53.49,53.67,53.48,53.58,34368.0,44.8637,45.0146,44.8553,44.9392,34368.0
2018-10-08 10:10:00,53.59,53.63,53.56,53.59,33301.0,44.9475,44.9811,44.9224,44.9475,33301.0
2018-10-08 10:20:00,53.6,53.62,53.55,53.55,55817.0,44.9559,44.9727,44.914,44.914,55817.0
2018-10-08 10:30:00,53.55,53.59,53.53,53.59,58311.0,44.914,44.9475,44.8972,44.9475,58311.0
2018-10-08 10:40:00,53.59,53.72,53.59,53.66,57265.0,44.9475,45.0566,44.9475,45.0063,57265.0
2018-10-08 10:50:00,53.66,53.72,53.62,53.71,24543.0,45.0063,45.0566,44.9727,45.0482,24543.0
2018-10-08 11:00:00,53.72,53.78,53.7,53.77,26451.0,45.0566,45.1069,45.0398,45.0985,26451.0
2018-10-08 11:10:00,53.77,53.88,53.71,53.87,47568.0,45.0985,45.1908,45.0482,45.1824,47568.0
2018-10-08 11:20:00,53.86,54.0,53.86,54.0,37547.0,45.174,45.2914,45.174,45.2914,37547.0
2018-10-08 11:30:00,53.98,54.07,53.95,54.02,61786.0,45.2747,45.3501,45.2495,45.3082,61786.0
2018-10-08 11:40:00,54.02,54.07,53.81,53.84,52546.0,45.3082,45.3501,45.1321,45.1572,52546.0
2018-10-08 11:50:00,53.85,53.91,53.8,53.81,43469.0,45.1656,45.2159,45.1237,45.1321,43469.0
2018-10-08 12:00:00,53.81,53.88,53.79,53.86,37401.0,45.1321,45.1908,45.1153,45.174,37401.0
2018-10-08 12:10:00,53.86,53.97,53.85,53.95,46839.0,45.174,45.2663,45.1656,45.2495,46839.0
2018-10-08 12:20:00,53.95,54.07,53.95,54.01,33823.0,45.2495,45.3501,45.2495,45.2998,33823.0
2018-10-08 12:30:00,54.01,54.05,53.94,53.98,27949.0,45.2998,45.3334,45.2411,45.2747,27949.0
2018-10-08 12:40:00,53.97,54.06,53.95,54.05,25258.0,45.2663,45.3418,45.2495,45.3334,25258.0
2018-10-08 12:50:00,54.06,54.09,53.98,53.98,19947.0,45.3418,45.3669,45.2747,45.2747,19947.0
2018-10-08 13:00:00,53.97,54.08,53.91,54.08,30008.0,45.2663,45.3585,45.2159,45.3585,30008.0
2018-10-08 13:10:00,54.09,54.09,53.94,53.95,29550.0,45.3669,45.3669,45.2411,45.2495,29550.0
2018-10-08 13:20:00,53.95,54.04,53.93,54.03,272046.0,45.2495,45.325,45.2327,45.3166,272046.0
2018-10-08 13:30:00,54.02,54.07,54.0,54.04,18821.0,45.3082,45.3501,45.2914,45.325,18821.0
2018-10-08 13:40:00,54.05,54.15,54.04,54.15,41819.0,45.3334,45.4172,45.325,45.4172,41819.0
2018-10-08 13:50:00,54.15,54.18,54.13,54.15,25559.0,45.4172,45.4424,45.4005,45.4172,25559.0
2018-10-08 14:00:00,54.14,54.44,54.11,54.42,83995.0,45.4088,45.6605,45.3837,45.6437,83995.0
2018-10-08 14:10:00,54.42,54.43,54.23,54.23,54556.0,45.6437,45.6521,45.4843,45.4843,54556.0
2018-10-08 14:20:00,54.23,54.26,54.16,54.17,92878.0,45.4843,45.5095,45.4256,45.434,92878.0
2018-10-08 14:30:00,54.17,54.22,54.09,54.1,49478.0,45.434,45.4759,45.3669,45.3753,49478.0
2018-10-08 14:40:00,54.1,54.11,54.01,54.02,67616.0,45.3753,45.3837,45.2998,45.3082,67616.0
2018-10-08 14:50:00,54.02,54.07,54.02,54.04,43820.0,45.3082,45.3501,45.3082,45.325,43820.0
2018-10-08 15:00:00,54.04,54.08,54.0,54.0,57020.0,45.325,45.3585,45.2914,45.2914,57020.0
2018-10-08 15:10:00,54.01,54.04,54.0,54.04,56458.0,45.2998,45.325,45.2914,45.325,56458.0
2018-10-08 15:20:00,54.04,54.08,54.0,54.03,69513.0,45.325,45.3585,45.2914,45.3166,69513.0
2018-10-08 15:30:00,54.03,54.15,54.03,54.15,115252.0,45.3166,45.4172,45.3166,45.4172,115252.0
2018-10-08 15:40:00,54.15,54.19,54.14,54.16,143538.0,45.4172,45.4508,45.4088,45.4256,143538.0
2018-10-08 15:50:00,54.16,54.17,54.05,54.06,484810.0,45.4256,45.434,45.3334,45.3418,484810.0
2018-10-09 09:30:00,53.88,54.14,53.56,53.58,76095.0,45.1908,45.4088,44.9224,44.9392,76095.0
2018-10-09 09:40:00,53.55,53.7,53.46,53.6,112682.0,44.914,45.0398,44.8385,44.9559,112682.0
2018-10-09 09:50:00,53.59,53.95,53.53,53.85,84198.0,44.9475,45.2495,44.8972,45.1656,84198.0
2018-10-09 10:00:00,53.85,53.96,53.84,53.88,54742.0,45.1656,45.2579,45.1572,45.1908,54742.0
2018-10-09 10:10:00,53.9,54.0,53.83,53.94,64321.0,45.2076,45.2914,45.1488,45.2411,64321.0
2018-10-09 10:20:00,53.94,54.09,53.89,54.07,242753.0,45.2411,45.3669,45.1992,45.3501,242753.0
2018-10-09 10:30:00,54.08,54.1,53.91,53.99,50394.0,45.3585,45.3753,45.2159,45.283,50394.0
2018-10-09 10:40:00,54.0,54.0,53.94,53.99,69097.0,45.2914,45.2914,45.2411,45.283,69097.0
2018-10-09 10:50:00,53.99,54.04,53.84,53.85,134962.0,45.283,45.325,45.1572,45.1656,134962.0
2018-10-09 11:00:00,53.86,53.89,53.82,53.83,41692.0,45.174,45.1992,45.1405,45.1488,41692.0
2018-10-09 11:10:00,53.83,53.92,53.81,53.9,61029.0,45.1488,45.2243,45.1321,45.2076,61029.0
2018-10-09 11:20:00,53.9,53.91,53.82,53.84,37205.0,45.2076,45.2159,45.1405,45.1572,37205.0
2018-10-09 11:30:00,53.83,53.86,53.8,53.85,25825.0,45.1488,45.174,45.1237,45.1656,25825.0
2018-10-09 11:40:00,53.85,53.88,53.8,53.84,34280.0,45.1656,45.1908,45.1237,45.1572,34280.0
2018-10-09 11:50:00,53.84,54.0,53.83,54.0,123365.0,45.1572,45.2914,45.1488,45.2914,123365.0
2018-10-09 12:00:00,54.0,54.05,53.97,54.01,89036.0,45.2914,45.3334,45.2663,45.2998,89036.0
2018-10-09 12:10:00,54.01,54.03,53.95,53.99,78343.0,45.2998,45.3166,45.2495,45.283,78343.0
2018-10-09 12:20:00,53.99,54.02,53.95,53.96,44639.0,45.283,45.3082,45.2495,45.2579,44639.0
2018-10-09 12:30:00,53.95,53.98,53.91,53.97,50777.0,45.2495,45.2747,45.2159,45.2663,50777.0
2018-10-09 12:40:00,53.96,53.99,53.84,53.89,29628.0,45.2579,45.283,45.1572,45.1992,29628.0
2018-10-09 12:50:00,53.9,54.01,53.9,54.0,24414.0,45.2076,45.2998,45.2076,45.2914,24414.0
2018-10-09 13:00:00,54.0,54.05,53.96,54.05,15091.0,45.2914,45.3334,45.2579,45.3334,15091.0
2018-10-09 13:10:00,54.04,54.05,54.01,54.02,29041.0,45.325,45.3334,45.2998,45.3082,29041.0
2018-10-09 13:20:00,54.02,54.05,53.99,54.05,67901.0,45.3082,45.3334,45.283,45.3334,67901.0
2018-10-09 13:30:00,54.04,54.05,53.98,54.0,58760.0,45.325,45.3334,45.2747,45.2914,58760.0
2018-10-09 13:40:00,54.0,54.01,53.96,53.99,33309.0,45.2914,45.2998,45.2579,45.283,33309.0
2018-10-09 13:50:00,53.98,54.03,53.97,54.02,163449.0,45.2747,45.3166,45.2663,45.3082,163449.0
2018-10-09 14:00:00,54.03,54.05,53.93,53.95,50893.0,45.3166,45.3334,45.2327,45.2495,50893.0
2018-10-09 14:10:00,53.95,54.0,53.95,53.98,18434.0,45.2495,45.2914,45.2495,45.2747,18434.0
2018-10-09 14:20:00,53.98,54.0,53.93,53.94,37028.0,45.2747,45.2914,45.2327,45.2411,37028.0
2018-10-09 14:30:00,53.94,53.99,53.94,53.97,24508.0,45.2411,45.283,45.2411,45.2663,24508.0
2018-10-09 14:40:00,53.98,53.99,53.92,53.94,20619.0,45.2747,45.283,45.2243,45.2411,20619.0
2018-10-09 14:50:00,53.93,54.0,53.93,53.97,32499.0,45.2327,45.2914,45.2327,45.2663,32499.0
2018-10-09 15:00:00,53.98,53.99,53.95,53.98,15457.0,45.2747,45.283,45.2495,45.2747,15457.0
2018-10-09 15:10:00,53.98,53.98,53.91,53.92,55856.0,45.2747,45.2747,45.2159,45.2243,55856.0
2018-10-09 15:20:00,53.92,53.92,53.83,53.87,187808.0,45.2243,45.2243,45.1488,45.1824,187808.0
2018-10-09 15:30:00,53.86,53.87,53.82,53.85,61930.0,45.174,45.1824,45.1405,45.1656,61930.0
2018-10-09 15:40:00,53.85,53.94,53.81,53.9,223827.0,45.1656,45.2411,45.1321,45.2076,223827.0
2018-10-09 15:50:00,53.9,53.91,53.81,53.82,386435.0,45.2076,45.2159,45.1321,45.1405,386435.0
2018-10-10 09:30:00,53.55,53.85,53.5,53.81,105683.0,44.914,45.1656,44.8721,45.1321,105683.0
2018-10-10 09:40:00,53.83,53.87,53.57,53.65,44435.0,45.1488,45.1824,44.9308,44.9979,44435.0
2018-10-10 09:50:00,53.65,53.71,53.6,53.62,80538.0,44.9979,45.0482,44.9559,44.9727,80538.0
2018-10-10 10:00:00,53.6,53.65,53.42,53.53,87090.0,44.9559,44.9979,44.805,44.8972,87090.0
2018-10-10 10:10:00,53.53,53.56,53.32,53.4,80988.0,44.8972,44.9224,44.7211,44.7882,80988.0
2018-10-10 10:20:00,53.4,53.5,53.39,53.46,55462.0,44.7882,44.8721,44.7798,44.8385,55462.0
2018-10-10 10:30:00,53.46,53.53,53.32,53.35,93369.0,44.8385,44.8972,44.7211,44.7463,93369.0
2018-10-10 10:40:00,53.35,53.41,53.25,53.3,137016.0,44.7463,44.7966,44.6624,44.7043,137016.0
2018-10-10 10:50:00,53.31,53.5,53.29,53.49,58412.0,44.7127,44.8721,44.6959,44.8637,58412.0
2018-10-10 11:00:00,53.49,53.51,53.4,53.43,56936.0,44.8637,44.8804,44.7882,44.8134,56936.0
2018-10-10 11:10:00,53.44,53.44,53.32,53.32,45477.0,44.8217,44.8217,44.7211,44.7211,45477.0
2018-10-10 11:20:00,53.33,53.38,53.24,53.34,76206.0,44.7295,44.7714,44.654,44.7379,76206.0
2018-10-10 11:30:00,53.34,53.4,53.29,53.29,56754.0,44.7379,44.7882,44.6959,44.6959,56754.0
2018-10-10 11:40:00,53.3,53.47,53.28,53.41,82832.0,44.7043,44.8469,44.6875,44.7966,82832.0
2018-10-10 11:50:00,53.41,53.46,53.37,53.37,73097.0,44.7966,44.8385,44.763,44.763,73097.0
2018-10-10 12:00:00,53.36,53.38,53.24,53.31,78462.0,44.7546,44.7714,44.654,44.7127,78462.0
2018-10-10 12:10:00,53.31,53.43,53.28,53.42,42276.0,44.7127,44.8134,44.6875,44.805,42276.0
2018-10-10 12:20:00,53.42,53.43,53.23,53.27,36592.0,44.805,44.8134,44.6456,44.6792,36592.0
2018-10-10 12:30:00,53.26,53.33,53.24,53.26,58870.0,44.6708,44.7295,44.654,44.6708,58870.0
2018-10-10 12:40:00,53.26,53.37,53.26,53.32,37773.0,44.6708,44.763,44.6708,44.7211,37773.0
2018-10-10 12:50:00,53.32,53.41,53.32,53.33,30291.0,44.7211,44.7966,44.7211,44.7295,30291.0
2018-10-10 13:00:00,53.33,53.36,53.2,53.2,35159.0,44.7295,44.7546,44.6204,44.6204,35159.0
2018-10-10 13:10:00,53.21,53.38,53.19,53.37,38096.0,44.6288,44.7714,44.6121,44.763,38096.0
2018-10-10 13:20:00,53.37,53.38,53.25,53.26,31894.0,44.763,44.7714,44.6624,44.6708,31894.0
2018-10-10 13:30:00,53.24,53.29,53.2,53.26,129471.0,44.654,44.6959,44.6204,44.6708,129471.0
2018-10-10 13:40:00,53.26,53.31,53.16,53.28,36210.0,44.6708,44.7127,44.5869,44.6875,36210.0
2018-10-10 13:50:00,53.27,53.28,53.15,53.18,37872.0,44.6792,44.6875,44.5785,44.6037,37872.0
2018-10-10 14:00:00,53.18,53.19,52.98,52.98,89070.0,44.6037,44.6121,44.4359,44.4359,89070.0
2018-10-10 14:10:00,52.98,53.04,52.95,52.96,84412.0,44.4359,44.4862,44.4108,44.4191,84412.0
2018-10-10 14:20:00,52.96,52.99,52.89,52.96,81398.0,44.4191,44.4443,44.3604,44.4191,81398.0
2018-10-10 14:30:00,52.95,52.99,52.82,52.84,75541.0,44.4108,44.4443,44.3017,44.3185,75541.0
2018-10-10 14:40:00,52.83,52.92,52.81,52.88,98540.0,44.3101,44.3856,44.2933,44.352,98540.0
2018-10-10 14:50:00,52.87,52.96,52.85,52.91,47481.0,44.3437,44.4191,44.3269,44.3772,47481.0
2018-10-10 15:00:00,52.91,52.91,52.75,52.76,73723.0,44.3772,44.3772,44.243,44.2514,73723.0
2018-10-10 15:10:00,52.76,52.77,52.62,52.65,89982.0,44.2514,44.2598,44.134,44.1591,89982.0
2018-10-10 15:20:00,52.65,52.83,52.64,52.82,103130.0,44.1591,44.3101,44.1508,44.3017,103130.0
2018-10-10 15:30:00,52.82,52.84,52.65,52.66,117819.0,44.3017,44.3185,44.1591,44.1675,117819.0
2018-10-10 15:40:00,52.65,52.79,52.5,52.74,327317.0,44.1591,44.2766,44.0333,44.2346,327317.0
2018-10-10 15:50:00,52.74,52.76,52.37,52.4,622433.0,44.2346,44.2514,43.9243,43.9495,622433.0
2018-10-11 09:30:00,52.32,52.35,51.4,51.46,362205.0,43.8824,43.9075,43.1107,43.1611,362205.0
2018-10-11 09:40:00,51.46,51.74,51.26,51.74,235431.0,43.1611,43.3959,42.9933,43.3959,235431.0
2018-10-11 09:50:00,51.74,52.0,51.73,51.8,250437.0,43.3959,43.614,43.3875,43.4462,250437.0
2018-10-11 10:00:00,51.79,51.85,51.45,51.62,166950.0,43.4378,43.4882,43.1527,43.2952,166950.0
2018-10-11 10:10:00,51.63,51.77,51.59,51.64,112594.0,43.3036,43.4211,43.2701,43.312,112594.0
2018-10-11 10:20:00,51.64,51.64,51.32,51.35,232737.0,43.312,43.312,43.0436,43.0688,232737.0
2018-10-11 10:30:00,51.35,51.42,51.29,51.34,134004.0,43.0688,43.1275,43.0185,43.0604,134004.0
2018-10-11 10:40:00,51.33,51.37,51.19,51.26,172905.0,43.052,43.0856,42.9346,42.9933,172905.0
2018-10-11 10:50:00,51.25,51.33,51.03,51.04,133588.0,42.9849,43.052,42.8004,42.8088,133588.0
2018-10-11 11:00:00,51.06,51.1,50.73,50.79,138399.0,42.8256,42.8591,42.5488,42.5991,138399.0
2018-10-11 11:10:00,50.77,50.8,50.54,50.68,166713.0,42.5823,42.6075,42.3894,42.5068,166713.0
2018-10-11 11:20:00,50.69,50.87,50.65,50.73,150577.0,42.5152,42.6662,42.4817,42.5488,150577.0
2018-10-11 11:30:00,50.73,50.93,50.69,50.74,148882.0,42.5488,42.7165,42.5152,42.5572,148882.0
2018-10-11 11:40:00,50.73,50.79,50.53,50.77,139553.0,42.5488,42.5991,42.381,42.5823,139553.0
2018-10-11 11:50:00,50.76,51.02,50.7,50.93,153626.0,42.5739,42.792,42.5236,42.7165,153626.0
2018-10-11 12:00:00,50.92,50.93,50.8,50.89,121717.0,42.7081,42.7165,42.6075,42.683,121717.0
2018-10-11 12:10:00,50.9,51.02,50.83,51.0,205288.0,42.6914,42.792,42.6327,42.7752,205288.0
2018-10-11 12:20:00,51.01,51.17,51.0,51.09,127600.0,42.7836,42.9178,42.7752,42.8507,127600.0
2018-10-11 12:30:00,51.09,51.14,50.96,50.97,177637.0,42.8507,42.8927,42.7417,42.7501,177637.0
2018-10-11 12:40:00,50.98,50.98,50.85,50.89,119346.0,42.7585,42.7585,42.6494,42.683,119346.0
2018-10-11 12:50:00,50.88,50.98,50.82,50.83,117806.0,42.6746,42.7585,42.6243,42.6327,117806.0
2018-10-11 13:00:00,50.82,50.82,50.7,50.74,96299.0,42.6243,42.6243,42.5236,42.5572,96299.0
2018-10-11 13:10:00,50.74,50.99,50.7,50.95,65560.0,42.5572,42.7668,42.5236,42.7333,65560.0
2018-10-11 13:20:00,50.95,51.04,50.81,50.84,222286.0,42.7333,42.8088,42.6159,42.641,222286.0
2018-10-11 13:30:00,50.84,50.9,50.77,50.79,81362.0,42.641,42.6914,42.5823,42.5991,81362.0
2018-10-11 13:40:00,50.79,50.79,50.7,50.72,98198.0,42.5991,42.5991,42.5236,42.5404,98198.0
2018-10-11 13:50:00,50.72,50.82,50.65,50.8,125304.0,42.5404,42.6243,42.4817,42.6075,125304.0
2018-10-11 14:00:00,50.8,50.97,50.76,50.8,206304.0,42.6075,42.7501,42.5739,42.6075,206304.0
2018-10-11 14:10:00,50.8,50.8,50.66,50.73,105065.0,42.6075,42.6075,42.4901,42.5488,105065.0
2018-10-11 14:20:00,50.73,50.81,50.68,50.7,221445.0,42.5488,42.6159,42.5068,42.5236,221445.0
2018-10-11 14:30:00,50.69,50.7,50.41,50.44,163055.0,42.5152,42.5236,42.2804,42.3055,163055.0
2018-10-11 14:40:00,50.43,50.46,49.97,50.18,221044.0,42.2972,42.3223,41.9113,42.0875,221044.0
2018-10-11 14:50:00,50.17,50.31,50.05,50.21,174432.0,42.0791,42.1965,41.9784,42.1126,174432.0
2018-10-11 15:00:00,50.17,50.39,50.11,50.26,150564.0,42.0791,42.2636,42.0288,42.1546,150564.0
2018-10-11 15:10:00,50.24,50.63,50.09,50.59,162465.0,42.1378,42.4649,42.012,42.4314,162465.0
2018-10-11 15:20:00,50.6,50.65,50.36,50.4,189536.0,42.4397,42.4817,42.2384,42.272,189536.0
2018-10-11 15:30:00,50.39,50.6,50.34,50.49,443162.0,42.2636,42.4397,42.2217,42.3475,443162.0
2018-10-11 15:40:00,50.49,50.53,50.24,50.25,496738.0,42.3475,42.381,42.1378,42.1462,496738.0
2018-10-11 15:50:00,50.26,50.36,50.13,50.13,804244.0,42.1546,42.2384,42.0455,42.0455,804244.0
2018-10-12 09:30:00,50.55,50.55,50.1,50.32,117220.0,42.3978,42.3978,42.0204,42.2049,117220.0
2018-10-12 09:40:00,50.35,50.43,50.08,50.14,61718.0,42.2301,42.2972,42.0036,42.0539,61718.0
2018-10-12 09:50:00,50.15,50.29,50.09,50.14,83800.0,42.0623,42.1797,42.012,42.0539,83800.0
2018-10-12 10:00:00,50.14,50.18,49.83,49.87,106161.0,42.0539,42.0875,41.7939,41.8275,106161.0
2018-10-12 10:10:00,49.87,49.87,49.59,49.59,91198.0,41.8275,41.8275,41.5926,41.5926,91198.0
2018-10-12 10:20:00,49.59,49.79,49.49,49.49,109059.0,41.5926,41.7604,41.5088,41.5088,109059.0
2018-10-12 10:30:00,49.49,49.86,49.49,49.84,67805.0,41.5088,41.8191,41.5088,41.8023,67805.0
2018-10-12 10:40:00,49.84,49.91,49.61,49.62,89656.0,41.8023,41.861,41.6094,41.6178,89656.0
2018-10-12 10:50:00,49.63,49.77,49.57,49.71,74032.0,41.6262,41.7436,41.5759,41.6933,74032.0
2018-10-12 11:00:00,49.7,49.75,49.64,49.71,86053.0,41.6849,41.7268,41.6346,41.6933,86053.0
2018-10-12 11:10:00,49.71,49.74,49.59,49.59,104355.0,41.6933,41.7184,41.5926,41.5926,104355.0
2018-10-12 11:20:00,49.59,49.69,49.55,49.58,124728.0,41.5926,41.6765,41.5591,41.5842,124728.0
2018-10-12 11:30:00,49.57,49.6,49.44,49.47,129919.0,41.5759,41.601,41.4668,41.492,129919.0
2018-10-12 11:40:00,49.48,49.51,49.32,49.5,80778.0,41.5004,41.5255,41.3662,41.5171,80778.0
2018-10-12 11:50:00,49.5,49.54,49.46,49.48,63682.0,41.5171,41.5507,41.4836,41.5004,63682.0
2018-10-12 12:00:00,49.48,49.53,49.38,49.44,151640.0,41.5004,41.5423,41.4165,41.4668,151640.0
2018-10-12 12:10:00,49.45,49.46,49.31,49.32,73268.0,41.4752,41.4836,41.3578,41.3662,73268.0
2018-10-12 12:20:00,49.31,49.37,49.2,49.23,89268.0,41.3578,41.4081,41.2655,41.2907,89268.0
2018-10-12 12:30:00,49.23,49.3,49.09,49.1,81416.0,41.2907,41.3494,41.1733,41.1816,81416.0
2018-10-12 12:40:00,49.1,49.16,48.92,48.93,117922.0,41.1816,41.232,41.0307,41.0391,117922.0
2018-10-12 12:50:00,48.92,49.07,48.85,49.02,100614.0,41.0307,41.1565,40.972,41.1146,100614.0
2018-10-12 13:00:00,49.01,49.12,48.93,49.08,122750.0,41.1062,41.1984,41.0391,41.1649,122750.0
2018-10-12 13:10:00,49.09,49.16,48.98,49.03,78897.0,41.1733,41.232,41.081,41.1229,78897.0
2018-10-12 13:20:00,49.03,49.22,49.03,49.08,54029.0,41.1229,41.2823,41.1229,41.1649,54029.0
2018-10-12 13:30:00,49.08,49.08,48.96,49.06,69773.0,41.1649,41.1649,41.0642,41.1481,69773.0
2018-10-12 13:40:00,49.05,49.35,49.05,49.35,51521.0,41.1397,41.3913,41.1397,41.3913,51521.0
2018-10-12 13:50:00,49.34,49.47,49.32,49.33,127672.0,41.3829,41.492,41.3662,41.3746,127672.0
2018-10-12 14:00:00,49.35,49.38,49.28,49.32,73517.0,41.3913,41.4165,41.3326,41.3662,73517.0
2018-10-12 14:10:00,49.32,49.32,49.15,49.3,69144.0,41.3662,41.3662,41.2236,41.3494,69144.0
2018-10-12 14:20:00,49.3,49.33,49.16,49.3,70700.0,41.3494,41.3746,41.232,41.3494,70700.0
2018-10-12 14:30:00,49.31,49.31,49.14,49.16,57103.0,41.3578,41.3578,41.2152,41.232,57103.0
2018-10-12 14:40:00,49.16,49.18,49.06,49.11,61157.0,41.232,41.2487,41.1481,41.19,61157.0
2018-10-12 14:50:00,49.11,49.38,49.11,49.36,63201.0,41.19,41.4165,41.19,41.3997,63201.0
2018-10-12 15:00:00,49.38,49.51,49.26,49.48,69524.0,41.4165,41.5255,41.3158,41.5004,69524.0
2018-10-12 15:10:00,49.49,49.58,49.4,49.42,167993.0,41.5088,41.5842,41.4333,41.45,167993.0
2018-10-12 15:20:00,49.41,49.61,49.37,49.59,145786.0,41.4417,41.6094,41.4081,41.5926,145786.0
2018-10-12 15:30:00,49.59,49.76,49.56,49.62,178673.0,41.5926,41.7352,41.5675,41.6178,178673.0
2018-10-12 15:40:00,49.61,49.83,49.61,49.76,229843.0,41.6094,41.7939,41.6094,41.7352,229843.0
2018-10-12 15:50:00,49.77,49.92,49.74,49.75,514724.0,41.7436,41.8694,41.7184,41.7268,514724.0
2018-10-15 09:30:00,49.75,50.02,49.46,49.92,222662.0,41.7268,41.9533,41.4836,41.8694,222662.0
2018-10-15 09:40:00,49.92,50.05,49.7,49.81,101785.0,41.8694,41.9784,41.6849,41.7771,101785.0
2018-10-15 09:50:00,49.8,49.94,49.65,49.73,189988.0,41.7688,41.8862,41.643,41.71,189988.0
2018-10-15 10:00:00,49.74,49.79,49.52,49.54,102329.0,41.7184,41.7604,41.5339,41.5507,102329.0
2018-10-15 10:10:00,49.55,49.6,49.36,49.45,71436.0,41.5591,41.601,41.3997,41.4752,71436.0
2018-10-15 10:20:00,49.45,49.6,49.45,49.52,45420.0,41.4752,41.601,41.4752,41.5339,45420.0
2018-10-15 10:30:00,49.51,49.63,49.51,49.53,66004.0,41.5255,41.6262,41.5255,41.5423,66004.0
2018-10-15 10:40:00,49.53,49.54,49.4,49.45,43283.0,41.5423,41.5507,41.4333,41.4752,43283.0
2018-10-15 10:50:00,49.44,49.56,49.42,49.43,44270.0,41.4668,41.5675,41.45,41.4584,44270.0
2018-10-15 11:00:00,49.43,49.5,49.36,49.36,89357.0,41.4584,41.5171,41.3997,41.3997,89357.0
2018-10-15 11:10:00,49.37,49.4,49.23,49.35,681343.0,41.4081,41.4333,41.2907,41.3913,681343.0
2018-10-15 11:20:00,49.36,49.63,49.36,49.6,40431.0,41.3997,41.6262,41.3997,41.601,40431.0
2018-10-15 11:30:00,49.6,49.71,49.56,49.68,41302.0,41.601,41.6933,41.5675,41.6681,41302.0
2018-10-15 11:40:00,49.69,49.73,49.65,49.68,37901.0,41.6765,41.71,41.643,41.6681,37901.0
2018-10-15 11:50:00,49.69,49.72,49.52,49.55,43298.0,41.6765,41.7017,41.5339,41.5591,43298.0
2018-10-15 12:00:00,49.55,49.55,49.4,49.51,53680.0,41.5591,41.5591,41.4333,41.5255,53680.0
2018-10-15 12:10:00,49.51,49.62,49.48,49.54,54075.0,41.5255,41.6178,41.5004,41.5507,54075.0
2018-10-15 12:20:00,49.54,49.56,49.45,49.49,52874.0,41.5507,41.5675,41.4752,41.5088,52874.0
2018-10-15 12:30:00,49.49,49.54,49.42,49.44,67019.0,41.5088,41.5507,41.45,41.4668,67019.0
2018-10-15 12:40:00,49.44,49.5,49.4,49.4,88923.0,41.4668,41.5171,41.4333,41.4333,88923.0
2018-10-15 12:50:00,49.41,49.41,49.31,49.32,65492.0,41.4417,41.4417,41.3578,41.3662,65492.0
2018-10-15 13:00:00,49.32,49.48,49.31,49.44,69123.0,41.3662,41.5004,41.3578,41.4668,69123.0
2018-10-15 13:10:00,49.45,49.5,49.42,49.5,46242.0,41.4752,41.5171,41.45,41.5171,46242.0
2018-10-15 13:20:00,49.49,49.49,49.36,49.4,104459.0,41.5088,41.5088,41.3997,41.4333,104459.0
2018-10-15 13:30:00,49.4,49.52,49.38,49.5,48456.0,41.4333,41.5339,41.4165,41.5171,48456.0
2018-10-15 13:40:00,49.49,49.52,49.4,49.44,64506.0,41.5088,41.5339,41.4333,41.4668,64506.0
2018-10-15 13:50:00,49.43,49.44,49.37,49.39,50765.0,41.4584,41.4668,41.4081,41.4249,50765.0
2018-10-15 14:00:00,49.4,49.41,49.28,49.3,56143.0,41.4333,41.4417,41.3326,41.3494,56143.0
2018-10-15 14:10:00,49.29,49.32,49.23,49.28,60955.0,41.341,41.3662,41.2907,41.3326,60955.0
2018-10-15 14:20:00,49.28,49.34,49.22,49.23,81411.0,41.3326,41.3829,41.2823,41.2907,81411.0
2018-10-15 14:30:00,49.22,49.29,49.19,49.27,89408.0,41.2823,41.341,41.2571,41.3242,89408.0
2018-10-15 14:40:00,49.27,49.4,49.27,49.4,68460.0,41.3242,41.4333,41.3242,41.4333,68460.0
2018-10-15 14:50:00,49.4,49.48,49.4,49.42,41845.0,41.4333,41.5004,41.4333,41.45,41845.0
2018-10-15 15:00:00,49.42,49.43,49.25,49.26,94930.0,41.45,41.4584,41.3075,41.3158,94930.0
2018-10-15 15:10:00,49.26,49.29,49.17,49.19,151568.0,41.3158,41.341,41.2404,41.2571,151568.0
2018-10-15 15:20:00,49.18,49.26,49.14,49.16,90237.0,41.2487,41.3158,41.2152,41.232,90237.0
2018-10-15 15:30:00,49.15,49.17,49.07,49.17,296605.0,41.2236,41.2404,41.1565,41.2404,296605.0
2018-10-15 15:40:00,49.16,49.23,49.1,49.2,183361.0,41.232,41.2907,41.1816,41.2655,183361.0
2018-10-15 15:50:00,49.2,49.23,49.04,49.04,335101.0,41.2655,41.2907,41.1313,41.1313,335101.0
2018-10-16 09:30:00,49.13,49.25,48.58,48.59,302670.0,41.2068,41.3075,40.7455,40.7539,302670.0
2018-10-16 09:40:00,48.6,48.64,48.32,48.57,212822.0,40.7623,40.7958,40.5274,40.7371,212822.0
2018-10-16 09:50:00,48.56,48.63,48.39,48.5,271664.0,40.7287,40.7874,40.5862,40.6784,271664.0
2018-10-16 10:00:00,48.48,48.6,48.31,48.46,327974.0,40.6616,40.7623,40.5191,40.6449,327974.0
2018-10-16 10:10:00,48.46,48.63,48.38,48.6,199914.0,40.6449,40.7874,40.5778,40.7623,199914.0
2018-10-16 10:20:00,48.6,48.77,48.59,48.7,176067.0,40.7623,40.9049,40.7539,40.8462,176067.0
2018-10-16 10:30:00,48.68,48.74,48.6,48.62,93370.0,40.8294,40.8797,40.7623,40.7791,93370.0
2018-10-16 10:40:00,48.62,48.82,48.59,48.8,305196.0,40.7791,40.9468,40.7539,40.93,305196.0
2018-10-16 10:50:00,48.8,48.81,48.74,48.79,171776.0,40.93,40.9384,40.8797,40.9216,171776.0
2018-10-16 11:00:00,48.79,48.85,48.72,48.79,108019.0,40.9216,40.972,40.8629,40.9216,108019.0
2018-10-16 11:10:00,48.79,48.94,48.73,48.89,92590.0,40.9216,41.0475,40.8713,41.0055,92590.0
2018-10-16 11:20:00,48.89,48.91,48.8,48.87,77359.0,41.0055,41.0223,40.93,40.9887,77359.0
2018-10-16 11:30:00,48.87,48.93,48.76,48.76,77989.0,40.9887,41.0391,40.8965,40.8965,77989.0
2018-10-16 11:40:00,48.77,48.79,48.7,48.78,74218.0,40.9049,40.9216,40.8462,40.9133,74218.0
2018-10-16 11:50:00,48.79,48.84,48.72,48.81,56909.0,40.9216,40.9636,40.8629,40.9384,56909.0
2018-10-16 12:00:00,48.82,48.88,48.77,48.81,239372.0,40.9468,40.9971,40.9049,40.9384,239372.0
2018-10-16 12:10:00,48.8,48.88,48.79,48.79,143728.0,40.93,40.9971,40.9216,40.9216,143728.0
2018-10-16 12:20:00,48.8,48.83,48.72,48.83,84542.0,40.93,40.9552,40.8629,40.9552,84542.0
2018-10-16 12:30:00,48.83,48.83,48.76,48.78,32382.0,40.9552,40.9552,40.8965,40.9133,32382.0
2018-10-16 12:40:00,48.78,48.81,48.75,48.8,72534.0,40.9133,40.9384,40.8881,40.93,72534.0
2018-10-16 12:50:00,48.81,48.86,48.79,48.82,114141.0,40.9384,40.9804,40.9216,40.9468,114141.0
2018-10-16 13:00:00,48.82,48.9,48.81,48.9,75709.0,40.9468,41.0139,40.9384,41.0139,75709.0
2018-10-16 13:10:00,48.9,48.95,48.89,48.91,43719.0,41.0139,41.0558,41.0055,41.0223,43719.0
2018-10-16 13:20:00,48.91,49.04,48.91,49.03,55196.0,41.0223,41.1313,41.0223,41.1229,55196.0
2018-10-16 13:30:00,49.04,49.14,49.03,49.11,76278.0,41.1313,41.2152,41.1229,41.19,76278.0
2018-10-16 13:40:00,49.11,49.13,49.06,49.1,86025.0,41.19,41.2068,41.1481,41.1816,86025.0
2018-10-16 13:50:00,49.09,49.12,49.02,49.08,52960.0,41.1733,41.1984,41.1146,41.1649,52960.0
2018-10-16 14:00:00,49.08,49.19,49.07,49.16,76252.0,41.1649,41.2571,41.1565,41.232,76252.0
2018-10-16 14:10:00,49.17,49.19,49.07,49.09,51788.0,41.2404,41.2571,41.1565,41.1733,51788.0
2018-10-16 14:20:00,49.1,49.13,49.05,49.11,119142.0,41.1816,41.2068,41.1397,41.19,119142.0
2018-10-16 14:30:00,49.11,49.22,49.08,49.21,129144.0,41.19,41.2823,41.1649,41.2739,129144.0
2018-10-16 14:40:00,49.2,49.28,49.19,49.22,114337.0,41.2655,41.3326,41.2571,41.2823,114337.0
2018-10-16 14:50:00,49.21,49.24,49.17,49.2,87017.0,41.2739,41.2991,41.2404,41.2655,87017.0
2018-10-16 15:00:00,49.19,49.22,49.1,49.21,108067.0,41.2571,41.2823,41.1816,41.2739,108067.0
2018-10-16 15:10:00,49.2,49.27,49.15,49.23,91176.0,41.2655,41.3242,41.2236,41.2907,91176.0
2018-10-16 15:20:00,49.22,49.23,49.1,49.12,102498.0,41.2823,41.2907,41.1816,41.1984,102498.0
2018-10-16 15:30:00,49.11,49.2,49.06,49.2,91933.0,41.19,41.2655,41.1481,41.2655,91933.0
2018-10-16 15:40:00,49.21,49.28,49.2,49.24,245962.0,41.2739,41.3326,41.2655,41.2991,245962.0
2018-10-16 15:50:00,49.24,49.33,49.22,49.3,505672.0,41.2991,41.3746,41.2823,41.3494,505672.0
2018-10-17 09:30:00,49.2,49.3,49.02,49.18,137540.0,41.2655,41.3494,41.1146,41.2487,137540.0
2018-10-17 09:40:00,49.17,49.18,49.02,49.03,56740.0,41.2404,41.2487,41.1146,41.1229,56740.0
2018-10-17 09:50:00,49.03,49.17,49.0,49.04,74057.0,41.1229,41.2404,41.0978,41.1313,74057.0
2018-10-17 10:00:00,49.02,49.19,48.99,49.19,106023.0,41.1146,41.2571,41.0894,41.2571,106023.0
2018-10-17 10:10:00,49.18,49.18,49.0,49.01,41331.0,41.2487,41.2487,41.0978,41.1062,41331.0
2018-10-17 10:20:00,49.0,49.02,48.87,48.93,83779.0,41.0978,41.1146,40.9887,41.0391,83779.0
2018-10-17 10:30:00,48.92,48.94,48.79,48.84,46320.0,41.0307,41.0475,40.9216,40.9636,46320.0
2018-10-17 10:40:00,48.84,48.84,48.7,48.79,113152.0,40.9636,40.9636,40.8462,40.9216,113152.0
2018-10-17 10:50:00,48.79,48.9,48.76,48.85,89775.0,40.9216,41.0139,40.8965,40.972,89775.0
2018-10-17 11:00:00,48.84,48.87,48.76,48.85,54050.0,40.9636,40.9887,40.8965,40.972,54050.0
2018-10-17 11:10:00,48.86,48.89,48.79,48.85,45599.0,40.9804,41.0055,40.9216,40.972,45599.0
2018-10-17 11:20:00,48.85,49.13,48.85,49.13,97190.0,40.972,41.2068,40.972,41.2068,97190.0
2018-10-17 11:30:00,49.14,49.23,49.1,49.19,81744.0,41.2152,41.2907,41.1816,41.2571,81744.0
2018-10-17 11:40:00,49.2,49.37,49.18,49.34,111890.0,41.2655,41.4081,41.2487,41.3829,111890.0
2018-10-17 11:50:00,49.35,49.46,49.32,49.44,79516.0,41.3913,41.4836,41.3662,41.4668,79516.0
2018-10-17 12:00:00,49.45,49.49,49.4,49.47,117317.0,41.4752,41.5088,41.4333,41.492,117317.0
2018-10-17 12:10:00,49.48,49.6,49.45,49.6,76787.0,41.5004,41.601,41.4752,41.601,76787.0
2018-10-17 12:20:00,49.59,49.61,49.55,49.57,73944.0,41.5926,41.6094,41.5591,41.5759,73944.0
2018-10-17 12:30:00,49.57,49.57,49.45,49.55,61130.0,41.5759,41.5759,41.4752,41.5591,61130.0
2018-10-17 12:40:00,49.56,49.72,49.55,49.68,144323.0,41.5675,41.7017,41.5591,41.6681,144323.0
2018-10-17 12:50:00,49.68,49.9,49.66,49.9,112975.0,41.6681,41.8526,41.6513,41.8526,112975.0
2018-10-17 13:00:00,49.9,49.95,49.86,49.88,54600.0,41.8526,41.8946,41.8191,41.8359,54600.0
2018-10-17 13:10:00,49.87,49.92,49.83,49.91,37214.0,41.8275,41.8694,41.7939,41.861,37214.0
2018-10-17 13:20:00,49.91,50.07,49.91,50.05,115354.0,41.861,41.9952,41.861,41.9784,115354.0
2018-10-17 13:30:00,50.04,50.24,49.99,50.2,170055.0,41.9701,42.1378,41.9281,42.1043,170055.0
2018-10-17 13:40:00,50.21,50.24,50.09,50.09,40917.0,42.1126,42.1378,42.012,42.012,40917.0
2018-10-17 13:50:00,50.09,50.19,50.02,50.07,73853.0,42.012,42.0959,41.9533,41.9952,73853.0
2018-10-17 14:00:00,50.07,50.07,49.89,50.01,55903.0,41.9952,41.9952,41.8442,41.9449,55903.0
2018-10-17 14:10:00,50.01,50.01,49.82,49.86,50848.0,41.9449,41.9449,41.7855,41.8191,50848.0
2018-10-17 14:20:00,49.85,49.86,49.64,49.68,80069.0,41.8107,41.8191,41.6346,41.6681,80069.0
2018-10-17 14:30:00,49.68,49.74,49.61,49.69,73774.0,41.6681,41.7184,41.6094,41.6765,73774.0
2018-10-17 14:40:00,49.69,49.8,49.69,49.77,51869.0,41.6765,41.7688,41.6765,41.7436,51869.0
2018-10-17 14:50:00,49.77,49.84,49.74,49.77,59390.0,41.7436,41.8023,41.7184,41.7436,59390.0
2018-10-17 15:00:00,49.76,49.77,49.64,49.77,80699.0,41.7352,41.7436,41.6346,41.7436,80699.0
2018-10-17 15:10:00,49.76,49.76,49.6,49.61,116020.0,41.7352,41.7352,41.601,41.6094,116020.0
2018-10-17 15:20:00,49.61,49.65,49.54,49.61,111427.0,41.6094,41.643,41.5507,41.6094,111427.0
2018-10-17 15:30:00,49.6,49.61,49.4,49.44,136733.0,41.601,41.6094,41.4333,41.4668,136733.0
2018-10-17 15:40:00,49.44,49.51,49.32,49.5,182747.0,41.4668,41.5255,41.3662,41.5171,182747.0
2018-10-17 15:50:00,49.49,49.62,49.49,49.61,374065.0,41.5088,41.6178,41.5088,41.6094,374065.0
2018-10-18 09:30:00,49.51,49.53,49.02,49.12,184407.0,41.5255,41.5423,41.1146,41.1984,184407.0
2018-10-18 09:40:00,49.12,49.12,48.89,48.97,120562.0,41.1984,41.1984,41.0055,41.0726,120562.0
2018-10-18 09:50:00,48.97,49.01,48.81,48.95,114868.0,41.0726,41.1062,40.9384,41.0558,114868.0
2018-10-18 10:00:00,48.94,49.12,48.89,48.99,133063.0,41.0475,41.1984,41.0055,41.0894,133063.0
2018-10-18 10:10:00,48.99,49.15,48.94,49.11,133128.0,41.0894,41.2236,41.0475,41.19,133128.0
2018-10-18 10:20:00,49.1,49.16,49.0,49.15,176780.0,41.1816,41.232,41.0978,41.2236,176780.0
2018-10-18 10:30:00,49.15,49.31,49.14,49.25,138214.0,41.2236,41.3578,41.2152,41.3075,138214.0
2018-10-18 10:40:00,49.26,49.33,49.2,49.29,119058.0,41.3158,41.3746,41.2655,41.341,119058.0
2018-10-18 10:50:00,49.29,49.29,49.14,49.15,155933.0,41.341,41.341,41.2152,41.2236,155933.0
2018-10-18 11:00:00,49.16,49.18,49.05,49.11,155038.0,41.232,41.2487,41.1397,41.19,155038.0
2018-10-18 11:10:00,49.11,49.14,49.04,49.06,67665.0,41.19,41.2152,41.1313,41.1481,67665.0
2018-10-18 11:20:00,49.07,49.07,48.85,48.85,88802.0,41.1565,41.1565,40.972,40.972,88802.0
2018-10-18 11:30:00,48.84,48.87,48.55,48.66,210897.0,40.9636,40.9887,40.7203,40.8126,210897.0
2018-10-18 11:40:00,48.67,48.71,48.34,48.41,148025.0,40.821,40.8545,40.5442,40.6029,148025.0
2018-10-18 11:50:00,48.41,48.51,48.27,48.42,117118.0,40.6029,40.6868,40.4855,40.6113,117118.0
2018-10-18 12:00:00,48.42,48.54,48.37,48.43,100291.0,40.6113,40.712,40.5694,40.6197,100291.0
2018-10-18 12:10:00,48.44,48.48,48.34,48.36,78380.0,40.6281,40.6616,40.5442,40.561,78380.0
2018-10-18 12:20:00,48.37,48.54,48.35,48.41,97168.0,40.5694,40.712,40.5526,40.6029,97168.0
2018-10-18 12:30:00,48.42,48.43,48.3,48.34,77950.0,40.6113,40.6197,40.5107,40.5442,77950.0
2018-10-18 12:40:00,48.33,48.44,48.32,48.38,73325.0,40.5358,40.6281,40.5274,40.5778,73325.0
2018-10-18 12:50:00,48.38,48.49,48.31,48.46,101734.0,40.5778,40.67,40.5191,40.6449,101734.0
2018-10-18 13:00:00,48.46,48.52,48.36,48.39,74375.0,40.6449,40.6952,40.561,40.5862,74375.0
2018-10-18 13:10:00,48.39,48.41,48.14,48.16,123387.0,40.5862,40.6029,40.3765,40.3932,123387.0
2018-10-18 13:20:00,48.17,48.19,48.07,48.09,104900.0,40.4016,40.4184,40.3178,40.3345,104900.0
2018-10-18 13:30:00,48.1,48.16,48.0,48.05,149382.0,40.3429,40.3932,40.259,40.301,149382.0
2018-10-18 13:40:00,48.04,48.11,47.97,48.08,171100.0,40.2926,40.3513,40.2339,40.3261,171100.0
2018-10-18 13:50:00,48.08,48.1,47.87,47.94,361865.0,40.3261,40.3429,40.15,40.2087,361865.0
2018-10-18 14:00:00,47.93,48.16,47.89,48.1,210769.0,40.2003,40.3932,40.1668,40.3429,210769.0
2018-10-18 14:10:00,48.09,48.18,48.07,48.1,168116.0,40.3345,40.41,40.3178,40.3429,168116.0
2018-10-18 14:20:00,48.11,48.3,48.06,48.24,146899.0,40.3513,40.5107,40.3094,40.4603,146899.0
2018-10-18 14:30:00,48.24,48.27,48.16,48.18,87650.0,40.4603,40.4855,40.3932,40.41,87650.0
2018-10-18 14:40:00,48.18,48.35,48.15,48.2,98606.0,40.41,40.5526,40.3849,40.4268,98606.0
2018-10-18 14:50:00,48.19,48.28,48.18,48.19,63487.0,40.4184,40.4939,40.41,40.4184,63487.0
2018-10-18 15:00:00,48.19,48.21,48.08,48.1,149891.0,40.4184,40.4352,40.3261,40.3429,149891.0
2018-10-18 15:10:00,48.11,48.26,48.09,48.16,86137.0,40.3513,40.4771,40.3345,40.3932,86137.0
2018-10-18 15:20:00,48.16,48.39,48.14,48.37,197853.0,40.3932,40.5862,40.3765,40.5694,197853.0
2018-10-18 15:30:00,48.37,48.53,48.29,48.51,279883.0,40.5694,40.7036,40.5023,40.6868,279883.0
2018-10-18 15:40:00,48.5,48.57,48.41,48.53,402518.0,40.6784,40.7371,40.6029,40.7036,402518.0
2018-10-18 15:50:00,48.53,48.64,48.46,48.63,755632.0,40.7036,40.7958,40.6449,40.7874,755632.0
2018-10-19 09:30:00,47.0,47.58,46.8,46.98,925545.0,39.4203,39.9068,39.2526,39.4035,925545.0
2018-10-19 09:40:00,46.98,47.35,46.94,47.21,504494.0,39.4035,39.7139,39.37,39.5964,504494.0
2018-10-19 09:50:00,47.21,47.66,47.2,47.47,462351.0,39.5964,39.9739,39.5881,39.8145,462351.0
2018-10-19 10:00:00,47.47,47.53,47.29,47.38,393884.0,39.8145,39.8648,39.6635,39.739,393884.0
2018-10-19 10:10:00,47.38,47.6,47.35,47.59,317653.0,39.739,39.9236,39.7139,39.9152,317653.0
2018-10-19 10:20:00,47.59,47.68,47.54,47.67,252510.0,39.9152,39.9907,39.8732,39.9823,252510.0
2018-10-19 10:30:00,47.66,47.78,47.59,47.72,130066.0,39.9739,40.0745,39.9152,40.0242,130066.0
2018-10-19 10:40:00,47.72,47.81,47.66,47.79,107442.0,40.0242,40.0997,39.9739,40.0829,107442.0
2018-10-19 10:50:00,47.79,47.91,47.75,47.91,127592.0,40.0829,40.1836,40.0494,40.1836,127592.0
2018-10-19 11:00:00,47.91,48.0,47.9,47.98,144839.0,40.1836,40.259,40.1752,40.2423,144839.0
2018-10-19 11:10:00,47.98,48.04,47.73,47.73,196692.0,40.2423,40.2926,40.0326,40.0326,196692.0
2018-10-19 11:20:00,47.74,47.8,47.56,47.58,208899.0,40.041,40.0913,39.89,39.9068,208899.0
2018-10-19 11:30:00,47.57,47.62,47.4,47.43,146499.0,39.8984,39.9403,39.7558,39.781,146499.0
2018-10-19 11:40:00,47.42,47.52,47.37,47.39,153496.0,39.7726,39.8565,39.7306,39.7474,153496.0
2018-10-19 11:50:00,47.39,47.55,47.37,47.53,146065.0,39.7474,39.8816,39.7306,39.8648,146065.0
2018-10-19 12:00:00,47.53,47.65,47.53,47.64,90734.0,39.8648,39.9655,39.8648,39.9571,90734.0
2018-10-19 12:10:00,47.64,47.65,47.53,47.59,97017.0,39.9571,39.9655,39.8648,39.9152,97017.0
2018-10-19 12:20:00,47.58,47.58,47.41,47.47,398842.0,39.9068,39.9068,39.7642,39.8145,398842.0
2018-10-19 12:30:00,47.48,47.5,47.4,47.41,154190.0,39.8229,39.8397,39.7558,39.7642,154190.0
2018-10-19 12:40:00,47.41,47.49,47.37,47.47,105555.0,39.7642,39.8313,39.7306,39.8145,105555.0
2018-10-19 12:50:00,47.47,47.51,47.42,47.5,79592.0,39.8145,39.8481,39.7726,39.8397,79592.0
2018-10-19 13:00:00,47.5,47.5,47.36,47.39,168071.0,39.8397,39.8397,39.7223,39.7474,168071.0
2018-10-19 13:10:00,47.39,47.61,47.39,47.54,208258.0,39.7474,39.9319,39.7474,39.8732,208258.0
2018-10-19 13:20:00,47.54,47.54,47.39,47.43,80612.0,39.8732,39.8732,39.7474,39.781,80612.0
2018-10-19 13:30:00,47.43,47.46,47.32,47.33,97526.0,39.781,39.8061,39.6887,39.6971,97526.0
2018-10-19 13:40:00,47.33,47.37,47.19,47.29,120984.0,39.6971,39.7306,39.5797,39.6635,120984.0
2018-10-19 13:50:00,47.29,47.32,47.19,47.2,90399.0,39.6635,39.6887,39.5797,39.5881,90399.0
2018-10-19 14:00:00,47.2,47.24,47.06,47.17,231035.0,39.5881,39.6216,39.4706,39.5629,231035.0
2018-10-19 14:10:00,47.17,47.29,47.14,47.29,108654.0,39.5629,39.6635,39.5377,39.6635,108654.0
2018-10-19 14:20:00,47.29,47.41,47.28,47.35,71350.0,39.6635,39.7642,39.6552,39.7139,71350.0
2018-10-19 14:30:00,47.35,47.41,47.28,47.37,69725.0,39.7139,39.7642,39.6552,39.7306,69725.0
2018-10-19 14:40:00,47.37,47.42,47.31,47.4,70688.0,39.7306,39.7726,39.6803,39.7558,70688.0
2018-10-19 14:50:00,47.4,47.45,47.4,47.42,68444.0,39.7558,39.7977,39.7558,39.7726,68444.0
2018-10-19 15:00:00,47.43,47.44,47.22,47.28,99323.0,39.781,39.7894,39.6048,39.6552,99323.0
2018-10-19 15:10:00,47.28,47.37,47.22,47.33,125606.0,39.6552,39.7306,39.6048,39.6971,125606.0
2018-10-19 15:20:00,47.34,47.47,47.3,47.46,128858.0,39.7055,39.8145,39.6719,39.8061,128858.0
2018-10-19 15:30:00,47.47,47.47,47.3,47.32,290814.0,39.8145,39.8145,39.6719,39.6887,290814.0
2018-10-19 15:40:00,47.31,47.35,47.28,47.29,270310.0,39.6803,39.7139,39.6552,39.6635,270310.0
2018-10-19 15:50:00,47.28,47.29,47.18,47.2,583855.0,39.6552,39.6635,39.5713,39.5881,583855.0
2018-10-22 09:30:00,47.29,47.39,46.98,47.17,289422.0,39.6635,39.7474,39.4035,39.5629,289422.0
2018-10-22 09:40:00,47.16,47.21,46.91,46.98,118186.0,39.5545,39.5964,39.3448,39.4035,118186.0
2018-10-22 09:50:00,46.98,47.06,46.95,47.02,142682.0,39.4035,39.4706,39.3784,39.4371,142682.0
2018-10-22 10:00:00,47.02,47.03,46.72,46.74,134191.0,39.4371,39.4455,39.1855,39.2022,134191.0
2018-10-22 10:10:00,46.74,46.82,46.48,46.53,212407.0,39.2022,39.2693,38.9842,39.0261,212407.0
2018-10-22 10:20:00,46.52,46.56,46.27,46.29,122539.0,39.0177,39.0513,38.808,38.8248,122539.0
2018-10-22 10:30:00,46.29,46.48,46.22,46.46,239062.0,38.8248,38.9842,38.7661,38.9674,239062.0
2018-10-22 10:40:00,46.46,46.54,46.26,46.28,358967.0,38.9674,39.0345,38.7997,38.8164,358967.0
2018-10-22 10:50:00,46.27,46.48,46.27,46.48,99951.0,38.808,38.9842,38.808,38.9842,99951.0
2018-10-22 11:00:00,46.47,46.47,46.27,46.28,339598.0,38.9758,38.9758,38.808,38.8164,339598.0
2018-10-22 11:10:00,46.28,46.28,46.12,46.17,217045.0,38.8164,38.8164,38.6822,38.7242,217045.0
2018-10-22 11:20:00,46.18,46.28,46.12,46.13,264290.0,38.7326,38.8164,38.6822,38.6906,264290.0
2018-10-22 11:30:00,46.13,46.2,46.04,46.05,130581.0,38.6906,38.7493,38.6151,38.6235,130581.0
2018-10-22 11:40:00,46.05,46.05,45.72,45.77,360547.0,38.6235,38.6235,38.3467,38.3887,360547.0
2018-10-22 11:50:00,45.76,45.9,45.68,45.7,184922.0,38.3803,38.4977,38.3132,38.33,184922.0
2018-10-22 12:00:00,45.72,45.81,45.71,45.75,206235.0,38.3467,38.4222,38.3384,38.3719,206235.0
2018-10-22 12:10:00,45.75,45.9,45.67,45.74,168283.0,38.3719,38.4977,38.3048,38.3635,168283.0
2018-10-22 12:20:00,45.74,45.77,45.53,45.56,171610.0,38.3635,38.3887,38.1874,38.2125,171610.0
2018-10-22 12:30:00,45.57,45.6,45.47,45.48,165078.0,38.2209,38.2461,38.1371,38.1454,165078.0
2018-10-22 12:40:00,45.48,45.7,45.47,45.59,321935.0,38.1454,38.33,38.1371,38.2377,321935.0
2018-10-22 12:50:00,45.6,45.75,45.54,45.58,215649.0,38.2461,38.3719,38.1958,38.2293,215649.0
2018-10-22 13:00:00,45.57,45.61,45.44,45.51,92423.0,38.2209,38.2545,38.1119,38.1706,92423.0
2018-10-22 13:10:00,45.53,45.53,45.39,45.41,105948.0,38.1874,38.1874,38.07,38.0867,105948.0
2018-10-22 13:20:00,45.41,45.53,45.35,45.35,160160.0,38.0867,38.1874,38.0364,38.0364,160160.0
2018-10-22 13:30:00,45.36,45.59,45.31,45.54,178926.0,38.0448,38.2377,38.0029,38.1958,178926.0
2018-10-22 13:40:00,45.55,45.7,45.54,45.56,119828.0,38.2042,38.33,38.1958,38.2125,119828.0
2018-10-22 13:50:00,45.57,45.57,45.46,45.48,113604.0,38.2209,38.2209,38.1287,38.1454,113604.0
2018-10-22 14:00:00,45.49,45.5,45.37,45.48,130303.0,38.1538,38.1622,38.0532,38.1454,130303.0
2018-10-22 14:10:00,45.5,45.57,45.46,45.55,171308.0,38.1622,38.2209,38.1287,38.2042,171308.0
2018-10-22 14:20:00,45.55,45.57,45.4,45.4,98275.0,38.2042,38.2209,38.0783,38.0783,98275.0
2018-10-22 14:30:00,45.4,45.42,45.28,45.33,189308.0,38.0783,38.0951,37.9777,38.0196,189308.0
2018-10-22 14:40:00,45.32,45.32,45.09,45.16,279838.0,38.0112,38.0112,37.8183,37.8771,279838.0
2018-10-22 14:50:00,45.16,45.36,45.15,45.27,201049.0,37.8771,38.0448,37.8687,37.9693,201049.0
2018-10-22 15:00:00,45.27,45.35,45.19,45.19,122125.0,37.9693,38.0364,37.9022,37.9022,122125.0
2018-10-22 15:10:00,45.19,45.25,45.16,45.18,174431.0,37.9022,37.9525,37.8771,37.8938,174431.0
2018-10-22 15:20:00,45.18,45.2,45.11,45.19,242811.0,37.8938,37.9106,37.8351,37.9022,242811.0
2018-10-22 15:30:00,45.19,45.19,45.05,45.05,285976.0,37.9022,37.9022,37.7848,37.7848,285976.0
2018-10-22 15:40:00,45.05,45.05,44.91,44.92,902471.0,37.7848,37.7848,37.6674,37.6758,902471.0
2018-10-22 15:50:00,44.92,45.14,44.91,44.97,1681108.0,37.6758,37.8603,37.6674,37.7177,1681108.0
2018-10-23 09:30:00,44.28,44.35,44.0,44.26,343640.0,37.139,37.1977,36.9041,37.1222,343640.0
2018-10-23 09:40:00,44.25,44.48,44.1,44.39,354794.0,37.1138,37.3067,36.988,37.2312,354794.0
2018-10-23 09:50:00,44.39,44.45,43.93,43.95,220933.0,37.2312,37.2816,36.8454,36.8622,220933.0
2018-10-23 10:00:00,43.95,44.13,43.67,43.72,360203.0,36.8622,37.0132,36.6273,36.6693,360203.0
2018-10-23 10:10:00,43.72,43.76,43.5,43.55,335179.0,36.6693,36.7028,36.4848,36.5267,335179.0
2018-10-23 10:20:00,43.55,43.58,43.33,43.38,322851.0,36.5267,36.5519,36.3422,36.3841,322851.0
2018-10-23 10:30:00,43.39,43.52,43.21,43.49,311504.0,36.3925,36.5015,36.2415,36.4764,311504.0
2018-10-23 10:40:00,43.49,43.74,43.41,43.71,264090.0,36.4764,36.6861,36.4093,36.6609,264090.0
2018-10-23 10:50:00,43.71,44.01,43.64,43.98,349126.0,36.6609,36.9125,36.6022,36.8874,349126.0
2018-10-23 11:00:00,43.98,44.14,43.9,44.08,455476.0,36.8874,37.0215,36.8203,36.9712,455476.0
2018-10-23 11:10:00,44.08,44.29,44.07,44.16,241800.0,36.9712,37.1474,36.9628,37.0383,241800.0
2018-10-23 11:20:00,44.16,44.24,44.08,44.14,282879.0,37.0383,37.1054,36.9712,37.0215,282879.0
2018-10-23 11:30:00,44.14,44.15,43.87,43.9,322506.0,37.0215,37.0299,36.7951,36.8203,322506.0
2018-10-23 11:40:00,43.9,43.96,43.74,43.79,135179.0,36.8203,36.8706,36.6861,36.728,135179.0
2018-10-23 11:50:00,43.77,43.77,43.59,43.65,156390.0,36.7112,36.7112,36.5602,36.6106,156390.0
2018-10-23 12:00:00,43.64,43.78,43.57,43.76,158211.0,36.6022,36.7196,36.5435,36.7028,158211.0
2018-10-23 12:10:00,43.77,43.81,43.72,43.81,110864.0,36.7112,36.7448,36.6693,36.7448,110864.0
2018-10-23 12:20:00,43.82,43.87,43.68,43.7,187882.0,36.7532,36.7951,36.6357,36.6525,187882.0
2018-10-23 12:30:00,43.7,43.8,43.68,43.75,127605.0,36.6525,36.7364,36.6357,36.6944,127605.0
2018-10-23 12:40:00,43.76,43.79,43.61,43.63,132770.0,36.7028,36.728,36.577,36.5938,132770.0
2018-10-23 12:50:00,43.63,43.7,43.55,43.55,124875.0,36.5938,36.6525,36.5267,36.5267,124875.0
2018-10-23 13:00:00,43.55,43.84,43.54,43.82,226868.0,36.5267,36.7699,36.5183,36.7532,226868.0
2018-10-23 13:10:00,43.83,43.9,43.76,43.86,211085.0,36.7615,36.8203,36.7028,36.7867,211085.0
2018-10-23 13:20:00,43.85,43.96,43.63,43.63,435079.0,36.7783,36.8706,36.5938,36.5938,435079.0
2018-10-23 13:30:00,43.64,43.75,43.58,43.68,208083.0,36.6022,36.6944,36.5519,36.6357,208083.0
2018-10-23 13:40:00,43.69,43.73,43.56,43.59,241683.0,36.6441,36.6777,36.5351,36.5602,241683.0
2018-10-23 13:50:00,43.59,43.68,43.43,43.44,174681.0,36.5602,36.6357,36.426,36.4344,174681.0
2018-10-23 14:00:00,43.44,43.6,43.43,43.57,222661.0,36.4344,36.5686,36.426,36.5435,222661.0
2018-10-23 14:10:00,43.57,43.82,43.56,43.82,417965.0,36.5435,36.7532,36.5351,36.7532,417965.0
2018-10-23 14:20:00,43.83,43.88,43.77,43.85,417592.0,36.7615,36.8035,36.7112,36.7783,417592.0
2018-10-23 14:30:00,43.86,43.97,43.81,43.94,235179.0,36.7867,36.879,36.7448,36.8538,235179.0
2018-10-23 14:40:00,43.93,44.03,43.92,44.02,181703.0,36.8454,36.9293,36.837,36.9209,181703.0
2018-10-23 14:50:00,44.02,44.14,44.0,44.1,410371.0,36.9209,37.0215,36.9041,36.988,410371.0
2018-10-23 15:00:00,44.09,44.13,43.98,44.07,219508.0,36.9796,37.0132,36.8874,36.9628,219508.0
2018-10-23 15:10:00,44.06,44.24,44.02,44.22,281567.0,36.9544,37.1054,36.9209,37.0886,281567.0
2018-10-23 15:20:00,44.22,44.41,44.22,44.3,347180.0,37.0886,37.248,37.0886,37.1557,347180.0
2018-10-23 15:30:00,44.3,44.48,44.29,44.3,503016.0,37.1557,37.3067,37.1474,37.1557,503016.0
2018-10-23 15:40:00,44.3,44.32,44.19,44.29,482241.0,37.1557,37.1725,37.0635,37.1474,482241.0
2018-10-23 15:50:00,44.28,44.3,44.07,44.16,1150449.0,37.139,37.1557,36.9628,37.0383,1150449.0
2018-10-24 09:30:00,44.02,44.05,43.82,43.91,300448.0,36.9209,36.9461,36.7532,36.8286,300448.0
2018-10-24 09:40:00,43.93,44.0,43.74,43.93,215905.0,36.8454,36.9041,36.6861,36.8454,215905.0
2018-10-24 09:50:00,43.93,43.94,43.58,43.61,190357.0,36.8454,36.8538,36.5519,36.577,190357.0
2018-10-24 10:00:00,43.6,43.6,43.37,43.4,178747.0,36.5686,36.5686,36.3757,36.4009,178747.0
2018-10-24 10:10:00,43.4,43.41,43.16,43.18,174994.0,36.4009,36.4093,36.1996,36.2164,174994.0
2018-10-24 10:20:00,43.18,43.24,43.12,43.19,157541.0,36.2164,36.2667,36.166,36.2248,157541.0
2018-10-24 10:30:00,43.19,43.45,43.17,43.23,286695.0,36.2248,36.4428,36.208,36.2583,286695.0
2018-10-24 10:40:00,43.24,43.25,42.96,43.01,222688.0,36.2667,36.2751,36.0318,36.0738,222688.0
2018-10-24 10:50:00,43.01,43.04,42.69,42.69,183589.0,36.0738,36.0989,35.8054,35.8054,183589.0
2018-10-24 11:00:00,42.7,42.74,42.5,42.59,476213.0,35.8138,35.8473,35.646,35.7215,476213.0
2018-10-24 11:10:00,42.61,42.88,42.6,42.77,178011.0,35.7383,35.9647,35.7299,35.8725,178011.0
2018-10-24 11:20:00,42.76,42.95,42.75,42.9,151285.0,35.8641,36.0235,35.8557,35.9815,151285.0
2018-10-24 11:30:00,42.88,42.96,42.81,42.94,162571.0,35.9647,36.0318,35.906,36.0151,162571.0
2018-10-24 11:40:00,42.94,43.02,42.81,43.01,167155.0,36.0151,36.0822,35.906,36.0738,167155.0
2018-10-24 11:50:00,43.01,43.23,42.98,43.19,197824.0,36.0738,36.2583,36.0486,36.2248,197824.0
2018-10-24 12:00:00,43.18,43.19,43.05,43.05,226677.0,36.2164,36.2248,36.1073,36.1073,226677.0
2018-10-24 12:10:00,43.05,43.16,43.0,43.05,103851.0,36.1073,36.1996,36.0654,36.1073,103851.0
2018-10-24 12:20:00,43.05,43.06,42.97,42.98,130972.0,36.1073,36.1157,36.0402,36.0486,130972.0
2018-10-24 12:30:00,42.98,43.06,42.94,42.97,200256.0,36.0486,36.1157,36.0151,36.0402,200256.0
2018-10-24 12:40:00,42.97,43.01,42.95,42.96,184857.0,36.0402,36.0738,36.0235,36.0318,184857.0
2018-10-24 12:50:00,42.97,42.97,42.84,42.85,153374.0,36.0402,36.0402,35.9312,35.9396,153374.0
2018-10-24 13:00:00,42.84,42.84,42.54,42.55,144277.0,35.9312,35.9312,35.6796,35.688,144277.0
2018-10-24 13:10:00,42.55,42.66,42.44,42.65,193341.0,35.688,35.7802,35.5957,35.7718,193341.0
2018-10-24 13:20:00,42.65,42.66,42.38,42.45,224282.0,35.7718,35.7802,35.5454,35.6041,224282.0
2018-10-24 13:30:00,42.46,42.61,42.4,42.55,129475.0,35.6125,35.7383,35.5622,35.688,129475.0
2018-10-24 13:40:00,42.56,42.76,42.55,42.74,103921.0,35.6964,35.8641,35.688,35.8473,103921.0
2018-10-24 13:50:00,42.75,42.81,42.6,42.69,99724.0,35.8557,35.906,35.7299,35.8054,99724.0
2018-10-24 14:00:00,42.69,42.69,42.58,42.63,137455.0,35.8054,35.8054,35.7131,35.7551,137455.0
2018-10-24 14:10:00,42.63,42.93,42.62,42.93,285277.0,35.7551,36.0067,35.7467,36.0067,285277.0
2018-10-24 14:20:00,42.95,43.3,42.93,43.27,307692.0,36.0235,36.317,36.0067,36.2919,307692.0
2018-10-24 14:30:00,43.28,43.3,43.12,43.12,181144.0,36.3002,36.317,36.166,36.166,181144.0
2018-10-24 14:40:00,43.11,43.11,42.91,42.92,132643.0,36.1577,36.1577,35.9899,35.9983,132643.0
2018-10-24 14:50:00,42.93,42.96,42.85,42.9,119786.0,36.0067,36.0318,35.9396,35.9815,119786.0
2018-10-24 15:00:00,42.89,42.9,42.58,42.59,217852.0,35.9731,35.9815,35.7131,35.7215,217852.0
2018-10-24 15:10:00,42.59,42.81,42.58,42.69,174952.0,35.7215,35.906,35.7131,35.8054,174952.0
2018-10-24 15:20:00,42.69,42.69,42.38,42.43,215262.0,35.8054,35.8054,35.5454,35.5873,215262.0
2018-10-24 15:30:00,42.42,42.5,42.38,42.48,225791.0,35.5789,35.646,35.5454,35.6293,225791.0
2018-10-24 15:40:00,42.47,42.67,42.41,42.5,431810.0,35.6209,35.7886,35.5705,35.646,431810.0
2018-10-24 15:50:00,42.49,42.52,42.17,42.23,821022.0,35.6376,35.6628,35.3692,35.4196,821022.0
2018-10-25 09:30:00,42.42,42.86,42.38,42.76,379719.0,35.5789,35.948,35.5454,35.8641,379719.0
2018-10-25 09:40:00,42.76,42.78,42.4,42.54,151789.0,35.8641,35.8809,35.5622,35.6796,151789.0
2018-10-25 09:50:00,42.54,42.68,42.49,42.62,185499.0,35.6796,35.797,35.6376,35.7467,185499.0
2018-10-25 10:00:00,42.62,42.71,42.55,42.66,165316.0,35.7467,35.8222,35.688,35.7802,165316.0
2018-10-25 10:10:00,42.66,42.74,42.51,42.51,200842.0,35.7802,35.8473,35.6544,35.6544,200842.0
2018-10-25 10:20:00,42.51,42.55,42.4,42.42,174340.0,35.6544,35.688,35.5622,35.5789,174340.0
2018-10-25 10:30:00,42.43,42.44,42.18,42.18,183626.0,35.5873,35.5957,35.3776,35.3776,183626.0
2018-10-25 10:40:00,42.18,42.21,42.03,42.08,272339.0,35.3776,35.4028,35.2518,35.2938,272339.0
2018-10-25 10:50:00,42.08,42.36,42.04,42.27,315959.0,35.2938,35.5286,35.2602,35.4531,315959.0
2018-10-25 11:00:00,42.27,42.35,42.13,42.18,111523.0,35.4531,35.5202,35.3357,35.3776,111523.0
2018-10-25 11:10:00,42.18,42.25,41.98,42.25,169399.0,35.3776,35.4363,35.2099,35.4363,169399.0
2018-10-25 11:20:00,42.25,42.6,42.25,42.58,81232.0,35.4363,35.7299,35.4363,35.7131,81232.0
2018-10-25 11:30:00,42.59,42.63,42.49,42.5,154495.0,35.7215,35.7551,35.6376,35.646,154495.0
2018-10-25 11:40:00,42.5,42.53,42.36,42.53,82199.0,35.646,35.6712,35.5286,35.6712,82199.0
2018-10-25 11:50:00,42.53,42.53,42.29,42.32,137328.0,35.6712,35.6712,35.4699,35.4951,137328.0
2018-10-25 12:00:00,42.32,42.56,42.25,42.45,177857.0,35.4951,35.6964,35.4363,35.6041,177857.0
2018-10-25 12:10:00,42.44,42.46,42.3,42.31,66795.0,35.5957,35.6125,35.4783,35.4867,66795.0
2018-10-25 12:20:00,42.3,42.33,42.06,42.06,152161.0,35.4783,35.5034,35.277,35.277,152161.0
2018-10-25 12:30:00,42.06,42.25,42.06,42.23,154956.0,35.277,35.4363,35.277,35.4196,154956.0
2018-10-25 12:40:00,42.23,42.31,42.18,42.3,125526.0,35.4196,35.4867,35.3776,35.4783,125526.0
2018-10-25 12:50:00,42.3,42.39,42.3,42.35,89817.0,35.4783,35.5538,35.4783,35.5202,89817.0
2018-10-25 13:00:00,42.35,42.4,42.13,42.13,87686.0,35.5202,35.5622,35.3357,35.3357,87686.0
2018-10-25 13:10:00,42.14,42.14,42.01,42.13,171572.0,35.3441,35.3441,35.2351,35.3357,171572.0
2018-10-25 13:20:00,42.13,42.29,42.11,42.27,132582.0,35.3357,35.4699,35.3189,35.4531,132582.0
2018-10-25 13:30:00,42.28,42.39,42.26,42.34,206289.0,35.4615,35.5538,35.4447,35.5118,206289.0
2018-10-25 13:40:00,42.36,42.37,42.2,42.23,158575.0,35.5286,35.537,35.3944,35.4196,158575.0
2018-10-25 13:50:00,42.24,42.24,42.11,42.16,159325.0,35.428,35.428,35.3189,35.3609,159325.0
2018-10-25 14:00:00,42.16,42.54,42.16,42.51,341331.0,35.3609,35.6796,35.3609,35.6544,341331.0
2018-10-25 14:10:00,42.51,42.58,42.45,42.48,144699.0,35.6544,35.7131,35.6041,35.6293,144699.0
2018-10-25 14:20:00,42.48,42.6,42.46,42.55,174162.0,35.6293,35.7299,35.6125,35.688,174162.0
2018-10-25 14:30:00,42.55,42.89,42.53,42.83,342915.0,35.688,35.9731,35.6712,35.9228,342915.0
2018-10-25 14:40:00,42.83,42.93,42.83,42.91,245316.0,35.9228,36.0067,35.9228,35.9899,245316.0
2018-10-25 14:50:00,42.91,43.02,42.87,42.9,481314.0,35.9899,36.0822,35.9564,35.9815,481314.0
2018-10-25 15:00:00,42.9,42.92,42.74,42.74,166093.0,35.9815,35.9983,35.8473,35.8473,166093.0
2018-10-25 15:10:00,42.74,42.87,42.68,42.83,200310.0,35.8473,35.9564,35.797,35.9228,200310.0
2018-10-25 15:20:00,42.82,42.88,42.72,42.77,173944.0,35.9144,35.9647,35.8306,35.8725,173944.0
2018-10-25 15:30:00,42.77,42.81,42.57,42.6,290557.0,35.8725,35.906,35.7047,35.7299,290557.0
2018-10-25 15:40:00,42.59,42.64,42.35,42.35,486140.0,35.7215,35.7635,35.5202,35.5202,486140.0
2018-10-25 15:50:00,42.35,42.44,42.22,42.39,1059445.0,35.5202,35.5957,35.4112,35.5538,1059445.0
2018-10-26 09:30:00,42.04,42.08,41.14,41.2,451406.0,35.2602,35.2938,34.5054,34.5557,451406.0
2018-10-26 09:40:00,41.2,41.47,41.08,41.41,326413.0,34.5557,34.7821,34.455,34.7318,326413.0
2018-10-26 09:50:00,41.39,41.51,41.17,41.34,261015.0,34.715,34.8157,34.5305,34.6731,261015.0
2018-10-26 10:00:00,41.33,41.39,40.79,40.93,224069.0,34.6647,34.715,34.2118,34.3292,224069.0
2018-10-26 10:10:00,40.93,41.02,40.82,40.92,190728.0,34.3292,34.4047,34.237,34.3208,190728.0
2018-10-26 10:20:00,40.92,40.96,40.75,40.77,174204.0,34.3208,34.3544,34.1783,34.195,174204.0
2018-10-26 10:30:00,40.77,40.77,40.6,40.7,271188.0,34.195,34.195,34.0524,34.1363,271188.0
2018-10-26 10:40:00,40.71,40.77,40.48,40.63,262540.0,34.1447,34.195,33.9518,34.0776,262540.0
2018-10-26 10:50:00,40.63,40.72,40.49,40.51,196767.0,34.0776,34.1531,33.9602,33.977,196767.0
2018-10-26 11:00:00,40.51,40.84,40.5,40.77,236334.0,33.977,34.2537,33.9686,34.195,236334.0
2018-10-26 11:10:00,40.76,41.11,40.75,41.08,292850.0,34.1866,34.4802,34.1783,34.455,292850.0
2018-10-26 11:20:00,41.08,41.43,41.04,41.38,358186.0,34.455,34.7486,34.4215,34.7067,358186.0
2018-10-26 11:30:00,41.38,41.49,41.22,41.24,259867.0,34.7067,34.7989,34.5725,34.5892,259867.0
2018-10-26 11:40:00,41.24,41.28,40.98,41.03,220296.0,34.5892,34.6228,34.3712,34.4131,220296.0
2018-10-26 11:50:00,41.03,41.27,41.03,41.1,190389.0,34.4131,34.6144,34.4131,34.4718,190389.0
2018-10-26 12:00:00,41.1,41.4,41.07,41.4,180707.0,34.4718,34.7234,34.4466,34.7234,180707.0
2018-10-26 12:10:00,41.39,41.44,41.32,41.43,123576.0,34.715,34.757,34.6563,34.7486,123576.0
2018-10-26 12:20:00,41.43,41.56,41.42,41.48,150271.0,34.7486,34.8576,34.7402,34.7905,150271.0
2018-10-26 12:30:00,41.47,41.52,41.33,41.38,126450.0,34.7821,34.8241,34.6647,34.7067,126450.0
2018-10-26 12:40:00,41.38,41.57,41.35,41.55,151280.0,34.7067,34.866,34.6815,34.8492,151280.0
2018-10-26 12:50:00,41.55,41.57,41.39,41.43,209063.0,34.8492,34.866,34.715,34.7486,209063.0
2018-10-26 13:00:00,41.44,41.71,41.43,41.56,252373.0,34.757,34.9834,34.7486,34.8576,252373.0
2018-10-26 13:10:00,41.55,41.76,41.55,41.76,212977.0,34.8492,35.0254,34.8492,35.0254,212977.0
2018-10-26 13:20:00,41.75,41.85,41.65,41.67,249074.0,35.017,35.1009,34.9331,34.9499,249074.0
2018-10-26 13:30:00,41.66,41.66,41.46,41.47,121305.0,34.9415,34.9415,34.7738,34.7821,121305.0
2018-10-26 13:40:00,41.47,41.67,41.47,41.61,114421.0,34.7821,34.9499,34.7821,34.8996,114421.0
2018-10-26 13:50:00,41.6,41.74,41.52,41.72,114678.0,34.8912,35.0086,34.8241,34.9918,114678.0
2018-10-26 14:00:00,41.72,41.76,41.41,41.47,212776.0,34.9918,35.0254,34.7318,34.7821,212776.0
2018-10-26 14:10:00,41.47,41.53,41.3,41.36,125779.0,34.7821,34.8325,34.6396,34.6899,125779.0
2018-10-26 14:20:00,41.35,41.49,41.25,41.32,117772.0,34.6815,34.7989,34.5976,34.6563,117772.0
2018-10-26 14:30:00,41.32,41.47,41.3,41.42,127105.0,34.6563,34.7821,34.6396,34.7402,127105.0
2018-10-26 14:40:00,41.43,41.46,41.1,41.13,158838.0,34.7486,34.7738,34.4718,34.497,158838.0
2018-10-26 14:50:00,41.12,41.19,40.94,41.01,365267.0,34.4886,34.5473,34.3376,34.3963,365267.0
2018-10-26 15:00:00,41.02,41.06,40.85,41.0,187317.0,34.4047,34.4383,34.2621,34.3879,187317.0
2018-10-26 15:10:00,40.99,41.08,40.87,41.04,202130.0,34.3795,34.455,34.2789,34.4215,202130.0
2018-10-26 15:20:00,41.04,41.2,41.02,41.08,254677.0,34.4215,34.5557,34.4047,34.455,254677.0
2018-10-26 15:30:00,41.07,41.13,40.92,41.02,371855.0,34.4466,34.497,34.3208,34.4047,371855.0
2018-10-26 15:40:00,41.01,41.2,40.79,41.11,532562.0,34.3963,34.5557,34.2118,34.4802,532562.0
2018-10-26 15:50:00,41.11,41.26,40.86,40.91,971319.0,34.4802,34.606,34.2705,34.3124,971319.0
2018-10-29 09:30:00,41.5,41.63,41.13,41.15,301954.0,34.8073,34.9163,34.497,34.5137,301954.0
2018-10-29 09:40:00,41.15,41.2,40.99,41.05,302170.0,34.5137,34.5557,34.3795,34.4299,302170.0
2018-10-29 09:50:00,41.05,41.21,40.94,41.13,193988.0,34.4299,34.5641,34.3376,34.497,193988.0
2018-10-29 10:00:00,41.14,41.32,41.12,41.21,269757.0,34.5054,34.6563,34.4886,34.5641,269757.0
2018-10-29 10:10:00,41.21,41.24,40.91,41.0,292220.0,34.5641,34.5892,34.3124,34.3879,292220.0
2018-10-29 10:20:00,41.01,41.09,40.96,41.02,185418.0,34.3963,34.4634,34.3544,34.4047,185418.0
2018-10-29 10:30:00,41.03,41.21,40.9,40.96,152885.0,34.4131,34.5641,34.3041,34.3544,152885.0
2018-10-29 10:40:00,40.96,41.1,40.89,40.96,144662.0,34.3544,34.4718,34.2957,34.3544,144662.0
2018-10-29 10:50:00,40.95,41.24,40.94,41.14,104649.0,34.346,34.5892,34.3376,34.5054,104649.0
2018-10-29 11:00:00,41.16,41.23,41.0,41.03,132021.0,34.5221,34.5808,34.3879,34.4131,132021.0
2018-10-29 11:10:00,41.03,41.06,40.89,40.93,131672.0,34.4131,34.4383,34.2957,34.3292,131672.0
2018-10-29 11:20:00,40.93,40.98,40.75,40.86,195484.0,34.3292,34.3712,34.1783,34.2705,195484.0
2018-10-29 11:30:00,40.86,40.9,40.75,40.83,272223.0,34.2705,34.3041,34.1783,34.2454,272223.0
2018-10-29 11:40:00,40.83,40.95,40.82,40.9,295047.0,34.2454,34.346,34.237,34.3041,295047.0
2018-10-29 11:50:00,40.91,40.91,40.67,40.7,122214.0,34.3124,34.3124,34.1112,34.1363,122214.0
2018-10-29 12:00:00,40.69,40.76,40.59,40.62,162674.0,34.1279,34.1866,34.0441,34.0692,162674.0
2018-10-29 12:10:00,40.61,40.62,40.46,40.47,300088.0,34.0608,34.0692,33.935,33.9434,300088.0
2018-10-29 12:20:00,40.47,40.76,40.41,40.76,753796.0,33.9434,34.1866,33.8931,34.1866,753796.0
2018-10-29 12:30:00,40.76,40.76,40.65,40.69,262691.0,34.1866,34.1866,34.0944,34.1279,262691.0
2018-10-29 12:40:00,40.69,40.72,40.62,40.62,485467.0,34.1279,34.1531,34.0692,34.0692,485467.0
2018-10-29 12:50:00,40.62,40.7,40.54,40.59,180279.0,34.0692,34.1363,34.0021,34.0441,180279.0
2018-10-29 13:00:00,40.58,40.7,40.53,40.66,241796.0,34.0357,34.1363,33.9937,34.1028,241796.0
2018-10-29 13:10:00,40.66,40.67,40.53,40.55,130964.0,34.1028,34.1112,33.9937,34.0105,130964.0
2018-10-29 13:20:00,40.55,40.6,40.42,40.45,93090.0,34.0105,34.0524,33.9015,33.9266,93090.0
2018-10-29 13:30:00,40.45,40.52,40.4,40.45,526168.0,33.9266,33.9853,33.8847,33.9266,526168.0
2018-10-29 13:40:00,40.45,40.61,40.41,40.57,103683.0,33.9266,34.0608,33.8931,34.0273,103683.0
2018-10-29 13:50:00,40.56,40.66,40.51,40.51,249227.0,34.0189,34.1028,33.977,33.977,249227.0
2018-10-29 14:00:00,40.51,40.53,40.42,40.47,176718.0,33.977,33.9937,33.9015,33.9434,176718.0
2018-10-29 14:10:00,40.47,40.47,40.19,40.32,254234.0,33.9434,33.9434,33.7086,33.8176,254234.0
2018-10-29 14:20:00,40.32,40.34,40.23,40.26,494748.0,33.8176,33.8344,33.7421,33.7673,494748.0
2018-10-29 14:30:00,40.25,40.29,40.16,40.16,206664.0,33.7589,33.7924,33.6834,33.6834,206664.0
2018-10-29 14:40:00,40.16,40.29,40.15,40.18,170658.0,33.6834,33.7924,33.675,33.7002,170658.0
2018-10-29 14:50:00,40.17,40.18,40.04,40.09,150987.0,33.6918,33.7002,33.5828,33.6247,150987.0
2018-10-29 15:00:00,40.09,40.09,39.74,39.78,245117.0,33.6247,33.6247,33.3311,33.3647,245117.0
2018-10-29 15:10:00,39.77,39.94,39.65,39.9,301172.0,33.3563,33.4989,33.2556,33.4653,301172.0
2018-10-29 15:20:00,39.9,40.03,39.8,39.98,304770.0,33.4653,33.5744,33.3815,33.5324,304770.0
2018-10-29 15:30:00,39.96,39.99,39.81,39.82,312332.0,33.5157,33.5408,33.3898,33.3982,312332.0
2018-10-29 15:40:00,39.82,40.01,39.61,39.91,501027.0,33.3982,33.5576,33.2221,33.4737,501027.0
2018-10-29 15:50:00,39.9,40.0,39.71,39.9,1149122.0,33.4653,33.5492,33.306,33.4653,1149122.0
2018-10-30 09:30:00,40.0,40.05,39.63,39.66,293939.0,33.5492,33.5911,33.2389,33.264,293939.0
2018-10-30 09:40:00,39.65,40.16,39.65,40.15,522255.0,33.2556,33.6834,33.2556,33.675,522255.0
2018-10-30 09:50:00,40.15,40.16,40.01,40.14,628343.0,33.675,33.6834,33.5576,33.6666,628343.0
2018-10-30 10:00:00,40.15,40.2,40.06,40.13,545684.0,33.675,33.717,33.5995,33.6582,545684.0
2018-10-30 10:10:00,40.12,40.2,40.03,40.12,364804.0,33.6499,33.717,33.5744,33.6499,364804.0
2018-10-30 10:20:00,40.11,40.11,39.83,39.88,125616.0,33.6415,33.6415,33.4066,33.4486,125616.0
2018-10-30 10:30:00,39.88,39.88,39.66,39.8,131751.0,33.4486,33.4486,33.264,33.3815,131751.0
2018-10-30 10:40:00,39.79,39.86,39.65,39.65,140769.0,33.3731,33.4318,33.2556,33.2556,140769.0
2018-10-30 10:50:00,39.66,39.71,39.57,39.61,148750.0,33.264,33.306,33.1886,33.2221,148750.0
2018-10-30 11:00:00,39.61,39.65,39.49,39.65,559945.0,33.2221,33.2556,33.1215,33.2556,559945.0
2018-10-30 11:10:00,39.65,39.65,39.29,39.34,234471.0,33.2556,33.2556,32.9537,32.9956,234471.0
2018-10-30 11:20:00,39.34,39.51,39.29,39.45,424641.0,32.9956,33.1382,32.9537,33.0879,424641.0
2018-10-30 11:30:00,39.45,39.63,39.41,39.54,744643.0,33.0879,33.2389,33.0544,33.1634,744643.0
2018-10-30 11:40:00,39.54,39.66,39.51,39.61,469913.0,33.1634,33.264,33.1382,33.2221,469913.0
2018-10-30 11:50:00,39.61,39.63,39.35,39.39,635722.0,33.2221,33.2389,33.004,33.0376,635722.0
2018-10-30 12:00:00,39.39,39.57,39.39,39.47,196203.0,33.0376,33.1886,33.0376,33.1047,196203.0
2018-10-30 12:10:00,39.48,39.56,39.46,39.55,183057.0,33.1131,33.1802,33.0963,33.1718,183057.0
2018-10-30 12:20:00,39.55,39.61,39.49,39.59,282438.0,33.1718,33.2221,33.1215,33.2053,282438.0
2018-10-30 12:30:00,39.59,39.65,39.5,39.62,291481.0,33.2053,33.2556,33.1298,33.2305,291481.0
2018-10-30 12:40:00,39.62,39.69,39.58,39.64,218759.0,33.2305,33.2892,33.1969,33.2473,218759.0
2018-10-30 12:50:00,39.65,39.69,39.54,39.57,1006440.0,33.2556,33.2892,33.1634,33.1886,1006440.0
2018-10-30 13:00:00,39.57,39.64,39.52,39.59,510069.0,33.1886,33.2473,33.1466,33.2053,510069.0
2018-10-30 13:10:00,39.59,39.88,39.59,39.84,918020.0,33.2053,33.4486,33.2053,33.415,918020.0
2018-10-30 13:20:00,39.84,39.98,39.82,39.93,1009735.0,33.415,33.5324,33.3982,33.4905,1009735.0
2018-10-30 13:30:00,39.91,40.08,39.89,39.96,449260.0,33.4737,33.6163,33.4569,33.5157,449260.0
2018-10-30 13:40:00,39.96,40.0,39.85,39.96,810647.0,33.5157,33.5492,33.4234,33.5157,810647.0
2018-10-30 13:50:00,39.96,40.01,39.92,39.99,182059.0,33.5157,33.5576,33.4821,33.5408,182059.0
2018-10-30 14:00:00,39.99,40.06,39.76,39.76,221634.0,33.5408,33.5995,33.3479,33.3479,221634.0
2018-10-30 14:10:00,39.77,39.8,39.64,39.66,270626.0,33.3563,33.3815,33.2473,33.264,270626.0
2018-10-30 14:20:00,39.66,39.95,39.62,39.82,862918.0,33.264,33.5073,33.2305,33.3982,862918.0
2018-10-30 14:30:00,39.83,39.92,39.78,39.85,364853.0,33.4066,33.4821,33.3647,33.4234,364853.0
2018-10-30 14:40:00,39.84,40.0,39.78,39.85,967993.0,33.415,33.5492,33.3647,33.4234,967993.0
2018-10-30 14:50:00,39.85,40.13,39.83,40.06,1791261.0,33.4234,33.6582,33.4066,33.5995,1791261.0
2018-10-30 15:00:00,40.07,40.31,40.0,40.27,317905.0,33.6079,33.8092,33.5492,33.7757,317905.0
2018-10-30 15:10:00,40.27,40.55,40.27,40.48,722934.0,33.7757,34.0105,33.7757,33.9518,722934.0
2018-10-30 15:20:00,40.48,40.88,40.44,40.83,525358.0,33.9518,34.2873,33.9182,34.2454,525358.0
2018-10-30 15:30:00,40.83,40.94,40.71,40.76,613470.0,34.2454,34.3376,34.1447,34.1866,613470.0
2018-10-30 15:40:00,40.77,40.9,40.76,40.9,503233.0,34.195,34.3041,34.1866,34.3041,503233.0
2018-10-30 15:50:00,40.9,41.04,40.89,40.97,1146745.0,34.3041,34.4215,34.2957,34.3628,1146745.0
2018-10-31 09:30:00,42.13,42.21,41.45,41.79,483359.0,35.3357,35.4028,34.7654,35.0505,483359.0
2018-10-31 09:40:00,41.78,42.0,41.64,41.82,220001.0,35.0421,35.2267,34.9247,35.0757,220001.0
2018-10-31 09:50:00,41.8,41.91,41.7,41.77,163772.0,35.0589,35.1512,34.975,35.0338,163772.0
2018-10-31 10:00:00,41.79,41.79,41.49,41.5,289078.0,35.0505,35.0505,34.7989,34.8073,289078.0
2018-10-31 10:10:00,41.5,41.86,41.49,41.72,172391.0,34.8073,35.1092,34.7989,34.9918,172391.0
2018-10-31 10:20:00,41.72,41.83,41.61,41.78,181610.0,34.9918,35.0841,34.8996,35.0421,181610.0
2018-10-31 10:30:00,41.79,41.94,41.74,41.92,177170.0,35.0505,35.1763,35.0086,35.1596,177170.0
2018-10-31 10:40:00,41.93,42.01,41.91,41.93,117745.0,35.168,35.2351,35.1512,35.168,117745.0
2018-10-31 10:50:00,41.94,42.0,41.9,41.98,312288.0,35.1763,35.2267,35.1428,35.2099,312288.0
2018-10-31 11:00:00,41.97,42.06,41.96,42.02,245321.0,35.2015,35.277,35.1931,35.2434,245321.0
2018-10-31 11:10:00,42.02,42.23,42.02,42.18,349719.0,35.2434,35.4196,35.2434,35.3776,349719.0
2018-10-31 11:20:00,42.17,42.42,42.14,42.35,146333.0,35.3692,35.5789,35.3441,35.5202,146333.0
2018-10-31 11:30:00,42.36,42.53,42.35,42.45,175948.0,35.5286,35.6712,35.5202,35.6041,175948.0
2018-10-31 11:40:00,42.45,42.58,42.35,42.4,378952.0,35.6041,35.7131,35.5202,35.5622,378952.0
2018-10-31 11:50:00,42.4,42.56,42.39,42.55,133203.0,35.5622,35.6964,35.5538,35.688,133203.0
2018-10-31 12:00:00,42.55,42.58,42.27,42.28,249071.0,35.688,35.7131,35.4531,35.4615,249071.0
2018-10-31 12:10:00,42.27,42.31,42.0,42.0,138493.0,35.4531,35.4867,35.2267,35.2267,138493.0
2018-10-31 12:20:00,42.01,42.09,42.0,42.07,109617.0,35.2351,35.3022,35.2267,35.2854,109617.0
2018-10-31 12:30:00,42.07,42.16,42.01,42.16,101404.0,35.2854,35.3609,35.2351,35.3609,101404.0
2018-10-31 12:40:00,42.16,42.26,42.01,42.23,171321.0,35.3609,35.4447,35.2351,35.4196,171321.0
2018-10-31 12:50:00,42.23,42.32,42.18,42.29,143358.0,35.4196,35.4951,35.3776,35.4699,143358.0
2018-10-31 13:00:00,42.29,42.3,42.1,42.16,130635.0,35.4699,35.4783,35.3105,35.3609,130635.0
2018-10-31 13:10:00,42.16,42.45,42.16,42.31,109070.0,35.3609,35.6041,35.3609,35.4867,109070.0
2018-10-31 13:20:00,42.3,42.36,42.27,42.3,75238.0,35.4783,35.5286,35.4531,35.4783,75238.0
2018-10-31 13:30:00,42.29,42.3,42.23,42.3,236224.0,35.4699,35.4783,35.4196,35.4783,236224.0
2018-10-31 13:40:00,42.3,42.49,42.28,42.46,192795.0,35.4783,35.6376,35.4615,35.6125,192795.0
2018-10-31 13:50:00,42.46,42.47,42.3,42.42,192332.0,35.6125,35.6209,35.4783,35.5789,192332.0
2018-10-31 14:00:00,42.42,42.49,42.38,42.43,182969.0,35.5789,35.6376,35.5454,35.5873,182969.0
2018-10-31 14:10:00,42.43,42.61,42.42,42.58,149702.0,35.5873,35.7383,35.5789,35.7131,149702.0
2018-10-31 14:20:00,42.58,42.61,42.48,42.59,145775.0,35.7131,35.7383,35.6293,35.7215,145775.0
2018-10-31 14:30:00,42.58,42.62,42.42,42.43,172190.0,35.7131,35.7467,35.5789,35.5873,172190.0
2018-10-31 14:40:00,42.43,42.52,42.33,42.34,150136.0,35.5873,35.6628,35.5034,35.5118,150136.0
2018-10-31 14:50:00,42.34,42.52,42.32,42.48,168689.0,35.5118,35.6628,35.4951,35.6293,168689.0
2018-10-31 15:00:00,42.48,42.59,42.42,42.43,158155.0,35.6293,35.7215,35.5789,35.5873,158155.0
2018-10-31 15:10:00,42.43,42.47,42.37,42.38,215697.0,35.5873,35.6209,35.537,35.5454,215697.0
2018-10-31 15:20:00,42.37,42.38,42.18,42.26,240543.0,35.537,35.5454,35.3776,35.4447,240543.0
2018-10-31 15:30:00,42.24,42.27,41.9,41.93,293136.0,35.428,35.4531,35.1428,35.168,293136.0
2018-10-31 15:40:00,41.92,42.0,41.59,41.59,602446.0,35.1596,35.2267,34.8828,34.8828,602446.0
2018-10-31 15:50:00,41.59,41.69,41.2,41.28,1290088.0,34.8828,34.9667,34.5557,34.6228,1290088.0
2018-11-01 09:30:00,43.36,44.63,43.0,43.25,872857.0,36.3673,37.4325,36.0654,36.2751,872857.0
2018-11-01 09:40:00,43.26,43.44,42.62,42.95,677944.0,36.2835,36.4344,35.7467,36.0235,677944.0
2018-11-01 09:50:00,42.93,43.18,42.8,43.03,311226.0,36.0067,36.2164,35.8976,36.0906,311226.0
2018-11-01 10:00:00,43.01,43.2,42.88,43.19,376750.0,36.0738,36.2331,35.9647,36.2248,376750.0
2018-11-01 10:10:00,43.2,43.42,43.09,43.33,195239.0,36.2331,36.4177,36.1409,36.3422,195239.0
2018-11-01 10:20:00,43.33,43.34,43.09,43.29,208038.0,36.3422,36.3506,36.1409,36.3086,208038.0
2018-11-01 10:30:00,43.31,43.4,43.25,43.34,263845.0,36.3254,36.4009,36.2751,36.3506,263845.0
2018-11-01 10:40:00,43.32,43.41,43.25,43.4,88061.0,36.3338,36.4093,36.2751,36.4009,88061.0
2018-11-01 10:50:00,43.4,43.57,43.3,43.34,279035.0,36.4009,36.5435,36.317,36.3506,279035.0
2018-11-01 11:00:00,43.34,43.38,42.91,42.99,134858.0,36.3506,36.3841,35.9899,36.057,134858.0
2018-11-01 11:10:00,42.97,43.19,42.94,42.99,192782.0,36.0402,36.2248,36.0151,36.057,192782.0
2018-11-01 11:20:00,42.99,43.19,42.93,43.12,147236.0,36.057,36.2248,36.0067,36.166,147236.0
2018-11-01 11:30:00,43.12,43.28,43.11,43.27,116120.0,36.166,36.3002,36.1577,36.2919,116120.0
2018-11-01 11:40:00,43.28,43.36,43.16,43.18,93959.0,36.3002,36.3673,36.1996,36.2164,93959.0
2018-11-01 11:50:00,43.19,43.19,42.97,42.98,145684.0,36.2248,36.2248,36.0402,36.0486,145684.0
2018-11-01 12:00:00,42.98,42.99,42.9,42.97,120132.0,36.0486,36.057,35.9815,36.0402,120132.0
2018-11-01 12:10:00,42.97,42.98,42.89,42.9,223039.0,36.0402,36.0486,35.9731,35.9815,223039.0
2018-11-01 12:20:00,42.9,42.99,42.89,42.92,209636.0,35.9815,36.057,35.9731,35.9983,209636.0
2018-11-01 12:30:00,42.92,42.98,42.8,42.95,127189.0,35.9983,36.0486,35.8976,36.0235,127189.0
2018-11-01 12:40:00,42.95,43.03,42.93,42.97,101406.0,36.0235,36.0906,36.0067,36.0402,101406.0
2018-11-01 12:50:00,42.96,43.0,42.81,42.83,154729.0,36.0318,36.0654,35.906,35.9228,154729.0
2018-11-01 13:00:00,42.84,42.88,42.72,42.75,179608.0,35.9312,35.9647,35.8306,35.8557,179608.0
2018-11-01 13:10:00,42.75,42.81,42.69,42.79,134265.0,35.8557,35.906,35.8054,35.8893,134265.0
2018-11-01 13:20:00,42.8,42.86,42.69,42.84,173766.0,35.8976,35.948,35.8054,35.9312,173766.0
2018-11-01 13:30:00,42.84,42.92,42.74,42.79,95872.0,35.9312,35.9983,35.8473,35.8893,95872.0
2018-11-01 13:40:00,42.79,43.0,42.79,42.91,75698.0,35.8893,36.0654,35.8893,35.9899,75698.0
2018-11-01 13:50:00,42.91,42.97,42.87,42.87,108900.0,35.9899,36.0402,35.9564,35.9564,108900.0
2018-11-01 14:00:00,42.87,42.87,42.69,42.73,232996.0,35.9564,35.9564,35.8054,35.8389,232996.0
2018-11-01 14:10:00,42.73,42.98,42.73,42.93,231712.0,35.8389,36.0486,35.8389,36.0067,231712.0
2018-11-01 14:20:00,42.94,43.15,42.93,43.04,242513.0,36.0151,36.1912,36.0067,36.0989,242513.0
2018-11-01 14:30:00,43.04,43.12,43.02,43.09,187402.0,36.0989,36.166,36.0822,36.1409,187402.0
2018-11-01 14:40:00,43.09,43.22,43.03,43.21,373720.0,36.1409,36.2499,36.0906,36.2415,373720.0
2018-11-01 14:50:00,43.21,43.24,43.14,43.19,256023.0,36.2415,36.2667,36.1828,36.2248,256023.0
2018-11-01 15:00:00,43.18,43.25,43.18,43.21,264822.0,36.2164,36.2751,36.2164,36.2415,264822.0
2018-11-01 15:10:00,43.22,43.25,43.19,43.25,203501.0,36.2499,36.2751,36.2248,36.2751,203501.0
2018-11-01 15:20:00,43.25,43.31,43.19,43.3,311815.0,36.2751,36.3254,36.2248,36.317,311815.0
2018-11-01 15:30:00,43.3,43.32,43.13,43.13,458978.0,36.317,36.3338,36.1744,36.1744,458978.0
2018-11-01 15:40:00,43.13,43.14,42.94,43.02,472932.0,36.1744,36.1828,36.0151,36.0822,472932.0
2018-11-01 15:50:00,43.02,43.14,42.98,43.1,995745.0,36.0822,36.1828,36.0486,36.1493,995745.0
2018-11-02 09:30:00,43.42,43.66,43.14,43.41,184518.0,36.4177,36.619,36.1828,36.4093,184518.0
2018-11-02 09:40:00,43.43,43.64,43.28,43.64,158189.0,36.426,36.6022,36.3002,36.6022,158189.0
2018-11-02 09:50:00,43.64,43.79,43.56,43.69,154425.0,36.6022,36.728,36.5351,36.6441,154425.0
2018-11-02 10:00:00,43.68,43.76,43.5,43.51,225624.0,36.6357,36.7028,36.4848,36.4931,225624.0
2018-11-02 10:10:00,43.5,43.85,43.49,43.72,165432.0,36.4848,36.7783,36.4764,36.6693,165432.0
2018-11-02 10:20:00,43.73,43.85,43.64,43.77,193047.0,36.6777,36.7783,36.6022,36.7112,193047.0
2018-11-02 10:30:00,43.77,43.79,43.67,43.71,313487.0,36.7112,36.728,36.6273,36.6609,313487.0
2018-11-02 10:40:00,43.71,43.83,43.69,43.8,172784.0,36.6609,36.7615,36.6441,36.7364,172784.0
2018-11-02 10:50:00,43.79,43.99,43.79,43.87,106460.0,36.728,36.8957,36.728,36.7951,106460.0
2018-11-02 11:00:00,43.88,44.0,43.73,43.8,176603.0,36.8035,36.9041,36.6777,36.7364,176603.0
2018-11-02 11:10:00,43.81,43.82,43.73,43.77,226467.0,36.7448,36.7532,36.6777,36.7112,226467.0
2018-11-02 11:20:00,43.76,43.77,43.46,43.5,229381.0,36.7028,36.7112,36.4512,36.4848,229381.0
2018-11-02 11:30:00,43.5,43.52,43.38,43.45,171588.0,36.4848,36.5015,36.3841,36.4428,171588.0
2018-11-02 11:40:00,43.46,43.46,43.25,43.34,406105.0,36.4512,36.4512,36.2751,36.3506,406105.0
2018-11-02 11:50:00,43.34,43.42,43.28,43.42,160978.0,36.3506,36.4177,36.3002,36.4177,160978.0
2018-11-02 12:00:00,43.42,43.44,43.28,43.28,160056.0,36.4177,36.4344,36.3002,36.3002,160056.0
2018-11-02 12:10:00,43.29,43.32,43.26,43.31,101015.0,36.3086,36.3338,36.2835,36.3254,101015.0
2018-11-02 12:20:00,43.31,43.31,43.03,43.06,108684.0,36.3254,36.3254,36.0906,36.1157,108684.0
2018-11-02 12:30:00,43.05,43.07,42.72,42.73,99691.0,36.1073,36.1241,35.8306,35.8389,99691.0
2018-11-02 12:40:00,42.73,42.78,42.63,42.69,95886.0,35.8389,35.8809,35.7551,35.8054,95886.0
2018-11-02 12:50:00,42.7,42.7,42.57,42.61,172463.0,35.8138,35.8138,35.7047,35.7383,172463.0
2018-11-02 13:00:00,42.6,42.6,42.37,42.48,101130.0,35.7299,35.7299,35.537,35.6293,101130.0
2018-11-02 13:10:00,42.48,42.66,42.46,42.63,83309.0,35.6293,35.7802,35.6125,35.7551,83309.0
2018-11-02 13:20:00,42.63,42.72,42.6,42.72,100103.0,35.7551,35.8306,35.7299,35.8306,100103.0
2018-11-02 13:30:00,42.71,42.74,42.63,42.71,166247.0,35.8222,35.8473,35.7551,35.8222,166247.0
2018-11-02 13:40:00,42.72,42.93,42.71,42.83,256053.0,35.8306,36.0067,35.8222,35.9228,256053.0
2018-11-02 13:50:00,42.84,42.89,42.74,42.75,132485.0,35.9312,35.9731,35.8473,35.8557,132485.0
2018-11-02 14:00:00,42.75,42.78,42.48,42.5,314926.0,35.8557,35.8809,35.6293,35.646,314926.0
2018-11-02 14:10:00,42.5,42.72,42.49,42.72,149843.0,35.646,35.8306,35.6376,35.8306,149843.0
2018-11-02 14:20:00,42.72,43.21,42.71,43.16,181036.0,35.8306,36.2415,35.8222,36.1996,181036.0
2018-11-02 14:30:00,43.16,43.17,42.85,42.87,198986.0,36.1996,36.208,35.9396,35.9564,198986.0
2018-11-02 14:40:00,42.88,42.99,42.86,42.98,154200.0,35.9647,36.057,35.948,36.0486,154200.0
2018-11-02 14:50:00,42.98,43.05,42.96,43.02,129242.0,36.0486,36.1073,36.0318,36.0822,129242.0
2018-11-02 15:00:00,43.02,43.13,42.96,43.09,226536.0,36.0822,36.1744,36.0318,36.1409,226536.0
2018-11-02 15:10:00,43.09,43.25,43.07,43.24,240680.0,36.1409,36.2751,36.1241,36.2667,240680.0
2018-11-02 15:20:00,43.23,43.36,43.22,43.28,447571.0,36.2583,36.3673,36.2499,36.3002,447571.0
2018-11-02 15:30:00,43.29,43.34,43.17,43.31,308461.0,36.3086,36.3506,36.208,36.3254,308461.0
2018-11-02 15:40:00,43.31,43.32,43.2,43.29,339672.0,36.3254,36.3338,36.2331,36.3086,339672.0
2018-11-02 15:50:00,43.29,43.34,43.22,43.28,752682.0,36.3086,36.3506,36.2499,36.3002,752682.0
2018-11-05 09:30:00,43.11,43.58,43.09,43.37,182237.0,36.1577,36.5519,36.1409,36.3757,182237.0
2018-11-05 09:40:00,43.38,43.52,43.23,43.29,230883.0,36.3841,36.5015,36.2583,36.3086,230883.0
2018-11-05 09:50:00,43.3,43.53,43.28,43.39,173786.0,36.317,36.5099,36.3002,36.3925,173786.0
2018-11-05 10:00:00,43.39,43.41,43.18,43.19,116937.0,36.3925,36.4093,36.2164,36.2248,116937.0
2018-11-05 10:10:00,43.2,43.38,43.13,43.37,169305.0,36.2331,36.3841,36.1744,36.3757,169305.0
2018-11-05 10:20:00,43.37,43.62,43.36,43.57,84056.0,36.3757,36.5854,36.3673,36.5435,84056.0
2018-11-05 10:30:00,43.59,43.93,43.59,43.88,109225.0,36.5602,36.8454,36.5602,36.8035,109225.0
2018-11-05 10:40:00,43.88,43.92,43.74,43.75,85806.0,36.8035,36.837,36.6861,36.6944,85806.0
2018-11-05 10:50:00,43.75,43.88,43.62,43.87,99525.0,36.6944,36.8035,36.5854,36.7951,99525.0
2018-11-05 11:00:00,43.86,43.94,43.84,43.89,92385.0,36.7867,36.8538,36.7699,36.8119,92385.0
2018-11-05 11:10:00,43.89,43.94,43.85,43.91,195119.0,36.8119,36.8538,36.7783,36.8286,195119.0
2018-11-05 11:20:00,43.91,43.96,43.87,43.91,166239.0,36.8286,36.8706,36.7951,36.8286,166239.0
2018-11-05 11:30:00,43.92,43.97,43.76,43.87,261326.0,36.837,36.879,36.7028,36.7951,261326.0
2018-11-05 11:40:00,43.87,43.92,43.73,43.8,336150.0,36.7951,36.837,36.6777,36.7364,336150.0
2018-11-05 11:50:00,43.79,43.83,43.73,43.82,64370.0,36.728,36.7615,36.6777,36.7532,64370.0
2018-11-05 12:00:00,43.83,43.83,43.74,43.75,54293.0,36.7615,36.7615,36.6861,36.6944,54293.0
2018-11-05 12:10:00,43.74,43.79,43.65,43.66,63365.0,36.6861,36.728,36.6106,36.619,63365.0
2018-11-05 12:20:00,43.66,43.69,43.56,43.65,111937.0,36.619,36.6441,36.5351,36.6106,111937.0
2018-11-05 12:30:00,43.65,43.68,43.58,43.59,41445.0,36.6106,36.6357,36.5519,36.5602,41445.0
2018-11-05 12:40:00,43.6,43.65,43.53,43.54,83666.0,36.5686,36.6106,36.5099,36.5183,83666.0
2018-11-05 12:50:00,43.53,43.6,43.52,43.57,56702.0,36.5099,36.5686,36.5015,36.5435,56702.0
2018-11-05 13:00:00,43.58,43.7,43.58,43.67,124700.0,36.5519,36.6525,36.5519,36.6273,124700.0
2018-11-05 13:10:00,43.67,43.77,43.64,43.76,132058.0,36.6273,36.7112,36.6022,36.7028,132058.0
2018-11-05 13:20:00,43.77,43.82,43.71,43.8,70593.0,36.7112,36.7532,36.6609,36.7364,70593.0
2018-11-05 13:30:00,43.8,44.1,43.79,44.09,104322.0,36.7364,36.988,36.728,36.9796,104322.0
2018-11-05 13:40:00,44.09,44.14,44.02,44.06,97805.0,36.9796,37.0215,36.9209,36.9544,97805.0
2018-11-05 13:50:00,44.05,44.13,44.0,44.13,161681.0,36.9461,37.0132,36.9041,37.0132,161681.0
2018-11-05 14:00:00,44.13,44.17,43.95,43.99,73358.0,37.0132,37.0467,36.8622,36.8957,73358.0
2018-11-05 14:10:00,43.99,44.0,43.86,43.98,98613.0,36.8957,36.9041,36.7867,36.8874,98613.0
2018-11-05 14:20:00,43.98,44.14,43.96,44.13,133517.0,36.8874,37.0215,36.8706,37.0132,133517.0
2018-11-05 14:30:00,44.14,44.14,43.97,44.05,181885.0,37.0215,37.0215,36.879,36.9461,181885.0
2018-11-05 14:40:00,44.06,44.16,44.04,44.12,103057.0,36.9544,37.0383,36.9377,37.0048,103057.0
2018-11-05 14:50:00,44.13,44.23,44.13,44.13,237020.0,37.0132,37.097,37.0132,37.0132,237020.0
2018-11-05 15:00:00,44.14,44.17,44.05,44.05,80685.0,37.0215,37.0467,36.9461,36.9461,80685.0
2018-11-05 15:10:00,44.05,44.14,44.05,44.09,80923.0,36.9461,37.0215,36.9461,36.9796,80923.0
2018-11-05 15:20:00,44.09,44.1,43.98,44.1,153655.0,36.9796,36.988,36.8874,36.988,153655.0
2018-11-05 15:30:00,44.1,44.11,43.94,44.02,172830.0,36.988,36.9964,36.8538,36.9209,172830.0
2018-11-05 15:40:00,44.02,44.04,43.92,44.01,265674.0,36.9209,36.9377,36.837,36.9125,265674.0
2018-11-05 15:50:00,44.0,44.2,43.99,44.14,874720.0,36.9041,37.0719,36.8957,37.0215,874720.0
2018-11-06 09:30:00,43.9,44.07,43.58,43.89,213363.0,36.8203,36.9628,36.5519,36.8119,213363.0
2018-11-06 09:40:00,43.89,44.03,43.88,43.96,101618.0,36.8119,36.9293,36.8035,36.8706,101618.0
2018-11-06 09:50:00,43.96,43.98,43.85,43.87,96823.0,36.8706,36.8874,36.7783,36.7951,96823.0
2018-11-06 10:00:00,43.88,43.9,43.74,43.86,147028.0,36.8035,36.8203,36.6861,36.7867,147028.0
2018-11-06 10:10:00,43.86,43.9,43.78,43.84,151181.0,36.7867,36.8203,36.7196,36.7699,151181.0
2018-11-06 10:20:00,43.84,43.92,43.79,43.87,97834.0,36.7699,36.837,36.728,36.7951,97834.0
2018-11-06 10:30:00,43.87,43.98,43.85,43.92,112747.0,36.7951,36.8874,36.7783,36.837,112747.0
2018-11-06 10:40:00,43.92,44.21,43.92,44.16,86221.0,36.837,37.0803,36.837,37.0383,86221.0
2018-11-06 10:50:00,44.15,44.31,44.06,44.31,89757.0,37.0299,37.1641,36.9544,37.1641,89757.0
2018-11-06 11:00:00,44.3,44.44,44.27,44.4,112397.0,37.1557,37.2732,37.1306,37.2396,112397.0
2018-11-06 11:10:00,44.4,44.6,44.39,44.51,211811.0,37.2396,37.4074,37.2312,37.3319,211811.0
2018-11-06 11:20:00,44.52,44.55,44.4,44.44,161974.0,37.3403,37.3654,37.2396,37.2732,161974.0
2018-11-06 11:30:00,44.44,44.44,44.34,44.4,88518.0,37.2732,37.2732,37.1893,37.2396,88518.0
2018-11-06 11:40:00,44.4,44.42,44.29,44.29,206142.0,37.2396,37.2564,37.1474,37.1474,206142.0
2018-11-06 11:50:00,44.3,44.49,44.3,44.49,82610.0,37.1557,37.3151,37.1557,37.3151,82610.0
2018-11-06 12:00:00,44.49,44.51,44.41,44.46,95498.0,37.3151,37.3319,37.248,37.2899,95498.0
2018-11-06 12:10:00,44.46,44.53,44.45,44.51,104998.0,37.2899,37.3487,37.2816,37.3319,104998.0
2018-11-06 12:20:00,44.51,44.59,44.46,44.56,94901.0,37.3319,37.399,37.2899,37.3738,94901.0
2018-11-06 12:30:00,44.55,44.57,44.49,44.5,79091.0,37.3654,37.3822,37.3151,37.3235,79091.0
2018-11-06 12:40:00,44.5,44.57,44.5,44.53,57478.0,37.3235,37.3822,37.3235,37.3487,57478.0
2018-11-06 12:50:00,44.53,44.59,44.46,44.59,137339.0,37.3487,37.399,37.2899,37.399,137339.0
2018-11-06 13:00:00,44.58,44.67,44.54,44.66,104196.0,37.3906,37.4661,37.357,37.4577,104196.0
2018-11-06 13:10:00,44.67,44.76,44.66,44.71,154337.0,37.4661,37.5416,37.4577,37.4996,154337.0
2018-11-06 13:20:00,44.71,44.71,44.56,44.61,94042.0,37.4996,37.4996,37.3738,37.4158,94042.0
2018-11-06 13:30:00,44.6,44.64,44.58,44.6,103332.0,37.4074,37.4409,37.3906,37.4074,103332.0
2018-11-06 13:40:00,44.59,44.72,44.59,44.72,70564.0,37.399,37.508,37.399,37.508,70564.0
2018-11-06 13:50:00,44.72,44.84,44.71,44.84,197130.0,37.508,37.6087,37.4996,37.6087,197130.0
2018-11-06 14:00:00,44.84,44.97,44.77,44.96,253683.0,37.6087,37.7177,37.5499,37.7093,253683.0
2018-11-06 14:10:00,44.96,45.0,44.75,44.8,130914.0,37.7093,37.7429,37.5332,37.5751,130914.0
2018-11-06 14:20:00,44.79,44.86,44.72,44.72,155855.0,37.5667,37.6254,37.508,37.508,155855.0
2018-11-06 14:30:00,44.72,44.78,44.62,44.63,116891.0,37.508,37.5583,37.4241,37.4325,116891.0
2018-11-06 14:40:00,44.62,44.64,44.5,44.56,79702.0,37.4241,37.4409,37.3235,37.3738,79702.0
2018-11-06 14:50:00,44.57,44.59,44.46,44.51,91106.0,37.3822,37.399,37.2899,37.3319,91106.0
2018-11-06 15:00:00,44.51,44.71,44.48,44.7,178227.0,37.3319,37.4996,37.3067,37.4912,178227.0
2018-11-06 15:10:00,44.7,44.78,44.65,44.66,136708.0,37.4912,37.5583,37.4493,37.4577,136708.0
2018-11-06 15:20:00,44.67,44.7,44.6,44.64,137028.0,37.4661,37.4912,37.4074,37.4409,137028.0
2018-11-06 15:30:00,44.64,44.73,44.62,44.73,224533.0,37.4409,37.5164,37.4241,37.5164,224533.0
2018-11-06 15:40:00,44.72,44.82,44.71,44.79,410970.0,37.508,37.5919,37.4996,37.5667,410970.0
2018-11-06 15:50:00,44.79,45.0,44.78,44.9,980707.0,37.5667,37.7429,37.5583,37.659,980707.0
2018-11-07 09:30:00,44.25,44.68,44.07,44.3,383085.0,37.1138,37.4745,36.9628,37.1557,383085.0
2018-11-07 09:40:00,44.31,44.6,44.28,44.6,196982.0,37.1641,37.4074,37.139,37.4074,196982.0
2018-11-07 09:50:00,44.59,44.61,43.97,43.97,169830.0,37.399,37.4158,36.879,36.879,169830.0
2018-11-07 10:00:00,44.0,44.03,43.87,44.02,110400.0,36.9041,36.9293,36.7951,36.9209,110400.0
2018-11-07 10:10:00,44.01,44.08,43.9,43.9,108610.0,36.9125,36.9712,36.8203,36.8203,108610.0
2018-11-07 10:20:00,43.89,44.33,43.88,44.33,128773.0,36.8119,37.1809,36.8035,37.1809,128773.0
2018-11-07 10:30:00,44.33,44.51,44.24,44.49,114279.0,37.1809,37.3319,37.1054,37.3151,114279.0
2018-11-07 10:40:00,44.49,44.63,44.37,44.37,123630.0,37.3151,37.4325,37.2145,37.2145,123630.0
2018-11-07 10:50:00,44.38,44.47,44.12,44.12,104985.0,37.2228,37.2983,37.0048,37.0048,104985.0
2018-11-07 11:00:00,44.11,44.27,44.1,44.14,141021.0,36.9964,37.1306,36.988,37.0215,141021.0
2018-11-07 11:10:00,44.13,44.22,44.1,44.17,61258.0,37.0132,37.0886,36.988,37.0467,61258.0
2018-11-07 11:20:00,44.17,44.22,44.07,44.15,75334.0,37.0467,37.0886,36.9628,37.0299,75334.0
2018-11-07 11:30:00,44.16,44.19,44.08,44.14,189636.0,37.0383,37.0635,36.9712,37.0215,189636.0
2018-11-07 11:40:00,44.14,44.14,44.02,44.04,70264.0,37.0215,37.0215,36.9209,36.9377,70264.0
2018-11-07 11:50:00,44.04,44.06,43.96,44.06,98792.0,36.9377,36.9544,36.8706,36.9544,98792.0
2018-11-07 12:00:00,44.07,44.25,44.07,44.22,64390.0,36.9628,37.1138,36.9628,37.0886,64390.0
2018-11-07 12:10:00,44.22,44.33,44.22,44.3,46621.0,37.0886,37.1809,37.0886,37.1557,46621.0
2018-11-07 12:20:00,44.31,44.32,44.21,44.21,65320.0,37.1641,37.1725,37.0803,37.0803,65320.0
2018-11-07 12:30:00,44.22,44.34,44.21,44.33,111343.0,37.0886,37.1893,37.0803,37.1809,111343.0
2018-11-07 12:40:00,44.33,44.47,44.33,44.45,68322.0,37.1809,37.2983,37.1809,37.2816,68322.0
2018-11-07 12:50:00,44.46,44.56,44.46,44.51,159491.0,37.2899,37.3738,37.2899,37.3319,159491.0
2018-11-07 13:00:00,44.51,44.51,44.35,44.37,135534.0,37.3319,37.3319,37.1977,37.2145,135534.0
2018-11-07 13:10:00,44.37,44.38,44.16,44.18,60810.0,37.2145,37.2228,37.0383,37.0551,60810.0
2018-11-07 13:20:00,44.19,44.23,44.15,44.23,52963.0,37.0635,37.097,37.0299,37.097,52963.0
2018-11-07 13:30:00,44.24,44.24,44.11,44.19,62619.0,37.1054,37.1054,36.9964,37.0635,62619.0
2018-11-07 13:40:00,44.2,44.2,44.1,44.19,202686.0,37.0719,37.0719,36.988,37.0635,202686.0
2018-11-07 13:50:00,44.18,44.19,44.08,44.09,71407.0,37.0551,37.0635,36.9712,36.9796,71407.0
2018-11-07 14:00:00,44.09,44.23,44.03,44.18,174718.0,36.9796,37.097,36.9293,37.0551,174718.0
2018-11-07 14:10:00,44.18,44.3,44.16,44.28,119035.0,37.0551,37.1557,37.0383,37.139,119035.0
2018-11-07 14:20:00,44.28,44.31,44.25,44.28,97054.0,37.139,37.1641,37.1138,37.139,97054.0
2018-11-07 14:30:00,44.27,44.46,44.24,44.42,98848.0,37.1306,37.2899,37.1054,37.2564,98848.0
2018-11-07 14:40:00,44.41,44.43,44.33,44.34,141305.0,37.248,37.2648,37.1809,37.1893,141305.0
2018-11-07 14:50:00,44.34,44.39,44.32,44.39,112414.0,37.1893,37.2312,37.1725,37.2312,112414.0
2018-11-07 15:00:00,44.39,44.49,44.37,44.37,281877.0,37.2312,37.3151,37.2145,37.2145,281877.0
2018-11-07 15:10:00,44.38,44.52,44.37,44.5,167125.0,37.2228,37.3403,37.2145,37.3235,167125.0
2018-11-07 15:20:00,44.5,44.66,44.5,44.66,137220.0,37.3235,37.4577,37.3235,37.4577,137220.0
2018-11-07 15:30:00,44.66,44.68,44.57,44.57,232770.0,37.4577,37.4745,37.3822,37.3822,232770.0
2018-11-07 15:40:00,44.58,44.58,44.42,44.44,320488.0,37.3906,37.3906,37.2564,37.2732,320488.0
2018-11-07 15:50:00,44.44,44.58,44.41,44.43,1032140.0,37.2732,37.3906,37.248,37.2648,1032140.0
2018-11-08 09:30:00,44.12,44.49,44.12,44.44,131919.0,37.0048,37.3151,37.0048,37.2732,131919.0
2018-11-08 09:40:00,44.45,44.67,44.45,44.51,65928.0,37.2816,37.4661,37.2816,37.3319,65928.0
2018-11-08 09:50:00,44.53,44.64,44.52,44.62,104741.0,37.3487,37.4409,37.3403,37.4241,104741.0
2018-11-08 10:00:00,44.61,44.66,44.52,44.55,91514.0,37.4158,37.4577,37.3403,37.3654,91514.0
2018-11-08 10:10:00,44.55,44.65,44.52,44.55,99517.0,37.3654,37.4493,37.3403,37.3654,99517.0
2018-11-08 10:20:00,44.55,44.67,44.55,44.58,84453.0,37.3654,37.4661,37.3654,37.3906,84453.0
2018-11-08 10:30:00,44.57,44.74,44.55,44.72,98142.0,37.3822,37.5248,37.3654,37.508,98142.0
2018-11-08 10:40:00,44.72,44.76,44.62,44.7,63663.0,37.508,37.5416,37.4241,37.4912,63663.0
2018-11-08 10:50:00,44.7,44.8,44.7,44.76,58812.0,37.4912,37.5751,37.4912,37.5416,58812.0
2018-11-08 11:00:00,44.75,44.75,44.63,44.66,82283.0,37.5332,37.5332,37.4325,37.4577,82283.0
2018-11-08 11:10:00,44.66,44.7,44.56,44.68,106152.0,37.4577,37.4912,37.3738,37.4745,106152.0
2018-11-08 11:20:00,44.68,44.77,44.66,44.72,52117.0,37.4745,37.5499,37.4577,37.508,52117.0
2018-11-08 11:30:00,44.72,44.83,44.72,44.81,40802.0,37.508,37.6003,37.508,37.5835,40802.0
2018-11-08 11:40:00,44.81,44.82,44.68,44.7,45196.0,37.5835,37.5919,37.4745,37.4912,45196.0
2018-11-08 11:50:00,44.7,44.71,44.64,44.66,46069.0,37.4912,37.4996,37.4409,37.4577,46069.0
2018-11-08 12:00:00,44.67,44.75,44.59,44.74,200348.0,37.4661,37.5332,37.399,37.5248,200348.0
2018-11-08 12:10:00,44.73,44.83,44.72,44.83,66225.0,37.5164,37.6003,37.508,37.6003,66225.0
2018-11-08 12:20:00,44.83,44.86,44.7,44.7,45354.0,37.6003,37.6254,37.4912,37.4912,45354.0
2018-11-08 12:30:00,44.69,44.72,44.63,44.7,53621.0,37.4828,37.508,37.4325,37.4912,53621.0
2018-11-08 12:40:00,44.7,44.73,44.67,44.7,41420.0,37.4912,37.5164,37.4661,37.4912,41420.0
2018-11-08 12:50:00,44.71,44.71,44.6,44.6,49201.0,37.4996,37.4996,37.4074,37.4074,49201.0
2018-11-08 13:00:00,44.6,44.69,44.57,44.65,85791.0,37.4074,37.4828,37.3822,37.4493,85791.0
2018-11-08 13:10:00,44.66,44.67,44.51,44.52,51317.0,37.4577,37.4661,37.3319,37.3403,51317.0
2018-11-08 13:20:00,44.52,44.57,44.49,44.52,79780.0,37.3403,37.3822,37.3151,37.3403,79780.0
2018-11-08 13:30:00,44.51,44.52,44.47,44.47,61739.0,37.3319,37.3403,37.2983,37.2983,61739.0
2018-11-08 13:40:00,44.46,44.52,44.46,44.51,130701.0,37.2899,37.3403,37.2899,37.3319,130701.0
2018-11-08 13:50:00,44.51,44.57,44.48,44.48,105901.0,37.3319,37.3822,37.3067,37.3067,105901.0
2018-11-08 14:00:00,44.48,44.52,44.41,44.5,305164.0,37.3067,37.3403,37.248,37.3235,305164.0
2018-11-08 14:10:00,44.5,44.52,44.46,44.48,163758.0,37.3235,37.3403,37.2899,37.3067,163758.0
2018-11-08 14:20:00,44.48,44.54,44.48,44.5,216117.0,37.3067,37.357,37.3067,37.3235,216117.0
2018-11-08 14:30:00,44.5,44.51,44.28,44.43,792957.0,37.3235,37.3319,37.139,37.2648,792957.0
2018-11-08 14:40:00,44.42,44.45,44.22,44.23,748275.0,37.2564,37.2816,37.0886,37.097,748275.0
2018-11-08 14:50:00,44.24,44.28,44.14,44.23,161547.0,37.1054,37.139,37.0215,37.097,161547.0
2018-11-08 15:00:00,44.24,44.28,44.08,44.21,182648.0,37.1054,37.139,36.9712,37.0803,182648.0
2018-11-08 15:10:00,44.2,44.33,44.19,44.3,101790.0,37.0719,37.1809,37.0635,37.1557,101790.0
2018-11-08 15:20:00,44.3,44.33,44.23,44.24,126638.0,37.1557,37.1809,37.097,37.1054,126638.0
2018-11-08 15:30:00,44.24,44.27,44.17,44.23,141041.0,37.1054,37.1306,37.0467,37.097,141041.0
2018-11-08 15:40:00,44.23,44.33,44.22,44.3,158699.0,37.097,37.1809,37.0886,37.1557,158699.0
2018-11-08 15:50:00,44.3,44.3,44.2,44.25,638504.0,37.1557,37.1557,37.0719,37.1138,638504.0
2018-11-09 09:30:00,44.1,44.41,44.1,44.3,90937.0,36.988,37.248,36.988,37.1557,90937.0
2018-11-09 09:40:00,44.3,44.34,43.93,44.12,148368.0,37.1557,37.1893,36.8454,37.0048,148368.0
2018-11-09 09:50:00,44.11,44.19,43.95,43.97,156586.0,36.9964,37.0635,36.8622,36.879,156586.0
2018-11-09 10:00:00,43.97,44.02,43.73,43.74,125442.0,36.879,36.9209,36.6777,36.6861,125442.0
2018-11-09 10:10:00,43.74,43.82,43.67,43.67,95833.0,36.6861,36.7532,36.6273,36.6273,95833.0
2018-11-09 10:20:00,43.66,43.8,43.59,43.75,135350.0,36.619,36.7364,36.5602,36.6944,135350.0
2018-11-09 10:30:00,43.76,43.85,43.68,43.76,97157.0,36.7028,36.7783,36.6357,36.7028,97157.0
2018-11-09 10:40:00,43.77,43.86,43.74,43.79,99190.0,36.7112,36.7867,36.6861,36.728,99190.0
2018-11-09 10:50:00,43.79,43.79,43.57,43.66,116131.0,36.728,36.728,36.5435,36.619,116131.0
2018-11-09 11:00:00,43.67,43.73,43.6,43.69,62112.0,36.6273,36.6777,36.5686,36.6441,62112.0
2018-11-09 11:10:00,43.69,43.81,43.68,43.76,101264.0,36.6441,36.7448,36.6357,36.7028,101264.0
2018-11-09 11:20:00,43.77,43.97,43.77,43.96,84752.0,36.7112,36.879,36.7112,36.8706,84752.0
2018-11-09 11:30:00,43.96,44.0,43.83,43.96,63462.0,36.8706,36.9041,36.7615,36.8706,63462.0
2018-11-09 11:40:00,43.95,43.95,43.69,43.71,53405.0,36.8622,36.8622,36.6441,36.6609,53405.0
2018-11-09 11:50:00,43.71,43.78,43.67,43.7,55013.0,36.6609,36.7196,36.6273,36.6525,55013.0
2018-11-09 12:00:00,43.7,43.8,43.69,43.8,68054.0,36.6525,36.7364,36.6441,36.7364,68054.0
2018-11-09 12:10:00,43.81,43.84,43.66,43.69,78954.0,36.7448,36.7699,36.619,36.6441,78954.0
2018-11-09 12:20:00,43.7,43.86,43.68,43.79,72853.0,36.6525,36.7867,36.6357,36.728,72853.0
2018-11-09 12:30:00,43.8,44.03,43.76,44.01,100838.0,36.7364,36.9293,36.7028,36.9125,100838.0
2018-11-09 12:40:00,44.02,44.12,44.01,44.1,110928.0,36.9209,37.0048,36.9125,36.988,110928.0
2018-11-09 12:50:00,44.1,44.22,44.08,44.14,100580.0,36.988,37.0886,36.9712,37.0215,100580.0
2018-11-09 13:00:00,44.14,44.19,44.07,44.18,72165.0,37.0215,37.0635,36.9628,37.0551,72165.0
2018-11-09 13:10:00,44.19,44.28,44.14,44.18,110998.0,37.0635,37.139,37.0215,37.0551,110998.0
2018-11-09 13:20:00,44.18,44.22,44.08,44.11,77517.0,37.0551,37.0886,36.9712,36.9964,77517.0
2018-11-09 13:30:00,44.1,44.1,44.04,44.09,68615.0,36.988,36.988,36.9377,36.9796,68615.0
2018-11-09 13:40:00,44.1,44.14,44.0,44.01,84487.0,36.988,37.0215,36.9041,36.9125,84487.0
2018-11-09 13:50:00,44.0,44.03,43.9,43.9,73750.0,36.9041,36.9293,36.8203,36.8203,73750.0
2018-11-09 14:00:00,43.9,43.98,43.86,43.87,59809.0,36.8203,36.8874,36.7867,36.7951,59809.0
2018-11-09 14:10:00,43.86,43.87,43.72,43.73,72560.0,36.7867,36.7951,36.6693,36.6777,72560.0
2018-11-09 14:20:00,43.73,43.78,43.68,43.76,75673.0,36.6777,36.7196,36.6357,36.7028,75673.0
2018-11-09 14:30:00,43.76,43.93,43.76,43.93,74730.0,36.7028,36.8454,36.7028,36.8454,74730.0
2018-11-09 14:40:00,43.93,43.98,43.86,43.88,59001.0,36.8454,36.8874,36.7867,36.8035,59001.0
2018-11-09 14:50:00,43.89,44.07,43.88,43.94,87555.0,36.8119,36.9628,36.8035,36.8538,87555.0
2018-11-09 15:00:00,43.93,43.96,43.88,43.94,71966.0,36.8454,36.8706,36.8035,36.8538,71966.0
2018-11-09 15:10:00,43.95,44.09,43.94,43.97,99170.0,36.8622,36.9796,36.8538,36.879,99170.0
2018-11-09 15:20:00,43.97,44.06,43.9,44.02,101162.0,36.879,36.9544,36.8203,36.9209,101162.0
2018-11-09 15:30:00,44.03,44.07,43.95,43.97,137881.0,36.9293,36.9628,36.8622,36.879,137881.0
2018-11-09 15:40:00,43.97,44.08,43.92,43.94,206870.0,36.879,36.9712,36.837,36.8538,206870.0
2018-11-09 15:50:00,43.95,44.0,43.82,43.82,546451.0,36.8622,36.9041,36.7532,36.7532,546451.0
2018-11-12 09:30:00,43.72,43.83,43.5,43.58,89326.0,36.6693,36.7615,36.4848,36.5519,89326.0
2018-11-12 09:40:00,43.59,43.63,43.21,43.23,85075.0,36.5602,36.5938,36.2415,36.2583,85075.0
2018-11-12 09:50:00,43.22,43.26,43.09,43.18,80882.0,36.2499,36.2835,36.1409,36.2164,80882.0
2018-11-12 10:00:00,43.15,43.17,43.04,43.12,113514.0,36.1912,36.208,36.0989,36.166,113514.0
2018-11-12 10:10:00,43.12,43.18,43.08,43.12,99197.0,36.166,36.2164,36.1325,36.166,99197.0
2018-11-12 10:20:00,43.11,43.13,43.02,43.11,92032.0,36.1577,36.1744,36.0822,36.1577,92032.0
2018-11-12 10:30:00,43.11,43.13,43.05,43.07,80200.0,36.1577,36.1744,36.1073,36.1241,80200.0
2018-11-12 10:40:00,43.07,43.12,42.92,42.95,121488.0,36.1241,36.166,35.9983,36.0235,121488.0
2018-11-12 10:50:00,42.95,42.95,42.81,42.89,117579.0,36.0235,36.0235,35.906,35.9731,117579.0
2018-11-12 11:00:00,42.88,42.94,42.8,42.91,114774.0,35.9647,36.0151,35.8976,35.9899,114774.0
2018-11-12 11:10:00,42.91,42.93,42.77,42.84,79711.0,35.9899,36.0067,35.8725,35.9312,79711.0
2018-11-12 11:20:00,42.85,42.93,42.79,42.8,106312.0,35.9396,36.0067,35.8893,35.8976,106312.0
2018-11-12 11:30:00,42.8,42.9,42.78,42.83,117868.0,35.8976,35.9815,35.8809,35.9228,117868.0
2018-11-12 11:40:00,42.83,42.92,42.8,42.81,76183.0,35.9228,35.9983,35.8976,35.906,76183.0
2018-11-12 11:50:00,42.81,42.89,42.7,42.89,95828.0,35.906,35.9731,35.8138,35.9731,95828.0
2018-11-12 12:00:00,42.88,43.04,42.85,42.97,100399.0,35.9647,36.0989,35.9396,36.0402,100399.0
2018-11-12 12:10:00,42.98,42.99,42.78,42.78,61071.0,36.0486,36.057,35.8809,35.8809,61071.0
2018-11-12 12:20:00,42.78,42.8,42.72,42.77,64111.0,35.8809,35.8976,35.8306,35.8725,64111.0
2018-11-12 12:30:00,42.77,42.8,42.71,42.75,66270.0,35.8725,35.8976,35.8222,35.8557,66270.0
2018-11-12 12:40:00,42.75,42.84,42.73,42.8,68301.0,35.8557,35.9312,35.8389,35.8976,68301.0
2018-11-12 12:50:00,42.8,42.82,42.67,42.68,69348.0,35.8976,35.9144,35.7886,35.797,69348.0
2018-11-12 13:00:00,42.68,42.68,42.56,42.58,76611.0,35.797,35.797,35.6964,35.7131,76611.0
2018-11-12 13:10:00,42.58,42.65,42.58,42.64,70794.0,35.7131,35.7718,35.7131,35.7635,70794.0
2018-11-12 13:20:00,42.64,42.67,42.57,42.67,53020.0,35.7635,35.7886,35.7047,35.7886,53020.0
2018-11-12 13:30:00,42.67,42.74,42.65,42.72,67434.0,35.7886,35.8473,35.7718,35.8306,67434.0
2018-11-12 13:40:00,42.71,42.72,42.53,42.64,126137.0,35.8222,35.8306,35.6712,35.7635,126137.0
2018-11-12 13:50:00,42.65,42.76,42.56,42.57,162204.0,35.7718,35.8641,35.6964,35.7047,162204.0
2018-11-12 14:00:00,42.56,42.71,42.55,42.71,76670.0,35.6964,35.8222,35.688,35.8222,76670.0
2018-11-12 14:10:00,42.71,42.83,42.71,42.79,71149.0,35.8222,35.9228,35.8222,35.8893,71149.0
2018-11-12 14:20:00,42.78,42.79,42.68,42.71,58214.0,35.8809,35.8893,35.797,35.8222,58214.0
2018-11-12 14:30:00,42.71,42.78,42.58,42.62,65342.0,35.8222,35.8809,35.7131,35.7467,65342.0
2018-11-12 14:40:00,42.62,42.81,42.61,42.76,65721.0,35.7467,35.906,35.7383,35.8641,65721.0
2018-11-12 14:50:00,42.77,42.77,42.64,42.64,56943.0,35.8725,35.8725,35.7635,35.7635,56943.0
2018-11-12 15:00:00,42.64,42.68,42.54,42.58,62685.0,35.7635,35.797,35.6796,35.7131,62685.0
2018-11-12 15:10:00,42.58,42.61,42.46,42.61,131095.0,35.7131,35.7383,35.6125,35.7383,131095.0
2018-11-12 15:20:00,42.61,42.68,42.59,42.64,90084.0,35.7383,35.797,35.7215,35.7635,90084.0
2018-11-12 15:30:00,42.64,42.64,42.53,42.55,156006.0,35.7635,35.7635,35.6712,35.688,156006.0
2018-11-12 15:40:00,42.56,42.58,42.49,42.51,250041.0,35.6964,35.7131,35.6376,35.6544,250041.0
2018-11-12 15:50:00,42.52,42.54,42.39,42.47,569021.0,35.6628,35.6796,35.5538,35.6209,569021.0
2018-11-13 09:30:00,42.56,42.74,42.42,42.58,178872.0,35.6964,35.8473,35.5789,35.7131,178872.0
2018-11-13 09:40:00,42.6,42.87,42.53,42.85,127985.0,35.7299,35.9564,35.6712,35.9396,127985.0
2018-11-13 09:50:00,42.84,43.06,42.8,43.0,132333.0,35.9312,36.1157,35.8976,36.0654,132333.0
2018-11-13 10:00:00,43.0,43.04,42.9,42.91,86709.0,36.0654,36.0989,35.9815,35.9899,86709.0
2018-11-13 10:10:00,42.9,42.93,42.71,42.74,102707.0,35.9815,36.0067,35.8222,35.8473,102707.0
2018-11-13 10:20:00,42.73,42.75,42.47,42.53,107736.0,35.8389,35.8557,35.6209,35.6712,107736.0
2018-11-13 10:30:00,42.53,42.59,42.47,42.51,87125.0,35.6712,35.7215,35.6209,35.6544,87125.0
2018-11-13 10:40:00,42.51,42.82,42.5,42.75,155214.0,35.6544,35.9144,35.646,35.8557,155214.0
2018-11-13 10:50:00,42.75,42.84,42.68,42.78,69433.0,35.8557,35.9312,35.797,35.8809,69433.0
2018-11-13 11:00:00,42.78,42.99,42.76,42.82,133449.0,35.8809,36.057,35.8641,35.9144,133449.0
2018-11-13 11:10:00,42.82,43.14,42.81,43.12,112776.0,35.9144,36.1828,35.906,36.166,112776.0
2018-11-13 11:20:00,43.12,43.17,43.06,43.06,97534.0,36.166,36.208,36.1157,36.1157,97534.0
2018-11-13 11:30:00,43.05,43.11,42.94,42.96,87899.0,36.1073,36.1577,36.0151,36.0318,87899.0
2018-11-13 11:40:00,42.95,43.01,42.92,43.0,89740.0,36.0235,36.0738,35.9983,36.0654,89740.0
2018-11-13 11:50:00,43.01,43.03,42.85,42.88,163486.0,36.0738,36.0906,35.9396,35.9647,163486.0
2018-11-13 12:00:00,42.88,43.12,42.87,42.99,200212.0,35.9647,36.166,35.9564,36.057,200212.0
2018-11-13 12:10:00,43.0,43.07,42.94,43.04,81576.0,36.0654,36.1241,36.0151,36.0989,81576.0
2018-11-13 12:20:00,43.04,43.14,42.99,43.1,44671.0,36.0989,36.1828,36.057,36.1493,44671.0
2018-11-13 12:30:00,43.1,43.11,42.94,42.99,77106.0,36.1493,36.1577,36.0151,36.057,77106.0
2018-11-13 12:40:00,43.0,43.03,42.78,42.79,69322.0,36.0654,36.0906,35.8809,35.8893,69322.0
2018-11-13 12:50:00,42.79,42.88,42.78,42.84,65942.0,35.8893,35.9647,35.8809,35.9312,65942.0
2018-11-13 13:00:00,42.84,42.89,42.79,42.8,52917.0,35.9312,35.9731,35.8893,35.8976,52917.0
2018-11-13 13:10:00,42.8,42.82,42.62,42.73,57016.0,35.8976,35.9144,35.7467,35.8389,57016.0
2018-11-13 13:20:00,42.72,42.75,42.61,42.65,40665.0,35.8306,35.8557,35.7383,35.7718,40665.0
2018-11-13 13:30:00,42.65,42.81,42.62,42.81,42457.0,35.7718,35.906,35.7467,35.906,42457.0
2018-11-13 13:40:00,42.81,42.81,42.65,42.65,58849.0,35.906,35.906,35.7718,35.7718,58849.0
2018-11-13 13:50:00,42.66,42.73,42.65,42.66,30443.0,35.7802,35.8389,35.7718,35.7802,30443.0
2018-11-13 14:00:00,42.67,42.7,42.59,42.64,58244.0,35.7886,35.8138,35.7215,35.7635,58244.0
2018-11-13 14:10:00,42.63,42.64,42.42,42.47,68738.0,35.7551,35.7635,35.5789,35.6209,68738.0
2018-11-13 14:20:00,42.47,42.51,42.33,42.45,96747.0,35.6209,35.6544,35.5034,35.6041,96747.0
2018-11-13 14:30:00,42.45,42.57,42.43,42.52,66164.0,35.6041,35.7047,35.5873,35.6628,66164.0
2018-11-13 14:40:00,42.51,42.52,42.32,42.42,62062.0,35.6544,35.6628,35.4951,35.5789,62062.0
2018-11-13 14:50:00,42.41,42.49,42.37,42.4,132858.0,35.5705,35.6376,35.537,35.5622,132858.0
2018-11-13 15:00:00,42.4,42.57,42.38,42.43,240733.0,35.5622,35.7047,35.5454,35.5873,240733.0
2018-11-13 15:10:00,42.43,42.43,42.28,42.32,207401.0,35.5873,35.5873,35.4615,35.4951,207401.0
2018-11-13 15:20:00,42.32,42.34,42.21,42.24,151347.0,35.4951,35.5118,35.4028,35.428,151347.0
2018-11-13 15:30:00,42.24,42.33,42.1,42.27,369028.0,35.428,35.5034,35.3105,35.4531,369028.0
2018-11-13 15:40:00,42.26,42.34,42.21,42.3,297123.0,35.4447,35.5118,35.4028,35.4783,297123.0
2018-11-13 15:50:00,42.3,42.37,42.17,42.17,563324.0,35.4783,35.537,35.3692,35.3692,563324.0
2018-11-14 09:30:00,42.5,42.9,42.5,42.88,202706.0,35.646,35.9815,35.646,35.9647,202706.0
2018-11-14 09:40:00,42.88,42.91,42.68,42.76,364001.0,35.9647,35.9899,35.797,35.8641,364001.0
2018-11-14 09:50:00,42.77,43.01,42.77,43.0,115758.0,35.8725,36.0738,35.8725,36.0654,115758.0
2018-11-14 10:00:00,43.0,43.08,42.91,42.93,110417.0,36.0654,36.1325,35.9899,36.0067,110417.0
2018-11-14 10:10:00,42.92,42.93,42.63,42.66,464542.0,35.9983,36.0067,35.7551,35.7802,464542.0
2018-11-14 10:20:00,42.65,42.73,42.58,42.68,345110.0,35.7718,35.8389,35.7131,35.797,345110.0
2018-11-14 10:30:00,42.69,42.73,42.65,42.73,157475.0,35.8054,35.8389,35.7718,35.8389,157475.0
2018-11-14 10:40:00,42.73,42.73,42.64,42.64,226690.0,35.8389,35.8389,35.7635,35.7635,226690.0
2018-11-14 10:50:00,42.64,42.66,42.5,42.53,363605.0,35.7635,35.7802,35.646,35.6712,363605.0
2018-11-14 11:00:00,42.52,42.54,42.34,42.4,201499.0,35.6628,35.6796,35.5118,35.5622,201499.0
2018-11-14 11:10:00,42.41,42.41,42.21,42.28,177547.0,35.5705,35.5705,35.4028,35.4615,177547.0
2018-11-14 11:20:00,42.27,42.33,42.19,42.23,122059.0,35.4531,35.5034,35.386,35.4196,122059.0
2018-11-14 11:30:00,42.23,42.25,42.02,42.02,115158.0,35.4196,35.4363,35.2434,35.2434,115158.0
2018-11-14 11:40:00,42.01,42.1,42.0,42.07,155457.0,35.2351,35.3105,35.2267,35.2854,155457.0
2018-11-14 11:50:00,42.08,42.21,42.03,42.2,125782.0,35.2938,35.4028,35.2518,35.3944,125782.0
2018-11-14 12:00:00,42.2,42.27,42.19,42.2,170862.0,35.3944,35.4531,35.386,35.3944,170862.0
2018-11-14 12:10:00,42.2,42.21,42.05,42.16,141195.0,35.3944,35.4028,35.2686,35.3609,141195.0
2018-11-14 12:20:00,42.17,42.34,42.17,42.33,84700.0,35.3692,35.5118,35.3692,35.5034,84700.0
2018-11-14 12:30:00,42.33,42.33,42.01,42.11,141669.0,35.5034,35.5034,35.2351,35.3189,141669.0
2018-11-14 12:40:00,42.11,42.15,42.04,42.15,76123.0,35.3189,35.3525,35.2602,35.3525,76123.0
2018-11-14 12:50:00,42.15,42.25,42.08,42.08,143311.0,35.3525,35.4363,35.2938,35.2938,143311.0
2018-11-14 13:00:00,42.08,42.14,41.95,41.96,228593.0,35.2938,35.3441,35.1847,35.1931,228593.0
2018-11-14 13:10:00,41.96,42.03,41.75,42.0,182255.0,35.1931,35.2518,35.017,35.2267,182255.0
2018-11-14 13:20:00,42.01,42.03,41.92,41.98,115565.0,35.2351,35.2518,35.1596,35.2099,115565.0
2018-11-14 13:30:00,41.98,42.0,41.88,41.91,134537.0,35.2099,35.2267,35.126,35.1512,134537.0
2018-11-14 13:40:00,41.91,41.91,41.72,41.73,194571.0,35.1512,35.1512,34.9918,35.0002,194571.0
2018-11-14 13:50:00,41.72,41.79,41.69,41.76,115047.0,34.9918,35.0505,34.9667,35.0254,115047.0
2018-11-14 14:00:00,41.75,41.78,41.65,41.71,434331.0,35.017,35.0421,34.9331,34.9834,434331.0
2018-11-14 14:10:00,41.71,42.07,41.71,41.99,177832.0,34.9834,35.2854,34.9834,35.2183,177832.0
2018-11-14 14:20:00,41.99,42.13,41.99,42.08,279810.0,35.2183,35.3357,35.2183,35.2938,279810.0
2018-11-14 14:30:00,42.07,42.07,41.9,41.95,146408.0,35.2854,35.2854,35.1428,35.1847,146408.0
2018-11-14 14:40:00,41.95,42.03,41.84,41.98,206116.0,35.1847,35.2518,35.0925,35.2099,206116.0
2018-11-14 14:50:00,41.97,42.25,41.96,42.23,212548.0,35.2015,35.4363,35.1931,35.4196,212548.0
2018-11-14 15:00:00,42.23,42.41,42.23,42.35,249753.0,35.4196,35.5705,35.4196,35.5202,249753.0
2018-11-14 15:10:00,42.35,42.37,42.23,42.33,163583.0,35.5202,35.537,35.4196,35.5034,163583.0
2018-11-14 15:20:00,42.32,42.32,42.16,42.23,162162.0,35.4951,35.4951,35.3609,35.4196,162162.0
2018-11-14 15:30:00,42.22,42.27,42.12,42.26,226137.0,35.4112,35.4531,35.3273,35.4447,226137.0
2018-11-14 15:40:00,42.25,42.28,42.05,42.06,424420.0,35.4363,35.4615,35.2686,35.277,424420.0
2018-11-14 15:50:00,42.05,42.09,41.82,41.95,418562.0,35.2686,35.3022,35.0757,35.1847,418562.0
2018-11-15 09:30:00,41.59,41.59,41.21,41.53,153123.0,34.8828,34.8828,34.5641,34.8325,153123.0
2018-11-15 09:40:00,41.54,41.76,41.4,41.75,83307.0,34.8408,35.0254,34.7234,35.017,83307.0
2018-11-15 09:50:00,41.73,41.83,41.57,41.71,157589.0,35.0002,35.0841,34.866,34.9834,157589.0
2018-11-15 10:00:00,41.72,41.91,41.66,41.73,162905.0,34.9918,35.1512,34.9415,35.0002,162905.0
2018-11-15 10:10:00,41.72,41.83,41.66,41.8,96707.0,34.9918,35.0841,34.9415,35.0589,96707.0
2018-11-15 10:20:00,41.8,42.01,41.75,41.96,289680.0,35.0589,35.2351,35.017,35.1931,289680.0
2018-11-15 10:30:00,41.96,41.96,41.61,41.66,189457.0,35.1931,35.1931,34.8996,34.9415,189457.0
2018-11-15 10:40:00,41.64,41.87,41.63,41.83,126003.0,34.9247,35.1176,34.9163,35.0841,126003.0
2018-11-15 10:50:00,41.83,41.91,41.78,41.87,203566.0,35.0841,35.1512,35.0421,35.1176,203566.0
2018-11-15 11:00:00,41.88,42.0,41.75,41.88,146153.0,35.126,35.2267,35.017,35.126,146153.0
2018-11-15 11:10:00,41.88,41.94,41.76,41.86,93463.0,35.126,35.1763,35.0254,35.1092,93463.0
2018-11-15 11:20:00,41.87,42.12,41.85,42.05,200740.0,35.1176,35.3273,35.1009,35.2686,200740.0
2018-11-15 11:30:00,42.07,42.35,42.02,42.25,124555.0,35.2854,35.5202,35.2434,35.4363,124555.0
2018-11-15 11:40:00,42.23,42.4,42.2,42.37,130273.0,35.4196,35.5622,35.3944,35.537,130273.0
2018-11-15 11:50:00,42.37,42.58,42.35,42.56,130101.0,35.537,35.7131,35.5202,35.6964,130101.0
2018-11-15 12:00:00,42.56,42.7,42.44,42.46,181026.0,35.6964,35.8138,35.5957,35.6125,181026.0
2018-11-15 12:10:00,42.47,42.57,42.41,42.55,99885.0,35.6209,35.7047,35.5705,35.688,99885.0
2018-11-15 12:20:00,42.55,42.62,42.48,42.59,96992.0,35.688,35.7467,35.6293,35.7215,96992.0
2018-11-15 12:30:00,42.59,42.69,42.55,42.67,151363.0,35.7215,35.8054,35.688,35.7886,151363.0
2018-11-15 12:40:00,42.67,42.67,42.44,42.5,113822.0,35.7886,35.7886,35.5957,35.646,113822.0
2018-11-15 12:50:00,42.5,42.56,42.31,42.37,100958.0,35.646,35.6964,35.4867,35.537,100958.0
2018-11-15 13:00:00,42.37,42.39,42.16,42.16,110853.0,35.537,35.5538,35.3609,35.3609,110853.0
2018-11-15 13:10:00,42.17,42.55,42.17,42.45,144052.0,35.3692,35.688,35.3692,35.6041,144052.0
2018-11-15 13:20:00,42.45,42.85,42.45,42.84,191609.0,35.6041,35.9396,35.6041,35.9312,191609.0
2018-11-15 13:30:00,42.86,42.93,42.73,42.8,180304.0,35.948,36.0067,35.8389,35.8976,180304.0
2018-11-15 13:40:00,42.8,42.9,42.65,42.66,116804.0,35.8976,35.9815,35.7718,35.7802,116804.0
2018-11-15 13:50:00,42.65,42.91,42.65,42.82,104438.0,35.7718,35.9899,35.7718,35.9144,104438.0
2018-11-15 14:00:00,42.85,42.89,42.76,42.84,74798.0,35.9396,35.9731,35.8641,35.9312,74798.0
2018-11-15 14:10:00,42.83,42.83,42.62,42.65,128454.0,35.9228,35.9228,35.7467,35.7718,128454.0
2018-11-15 14:20:00,42.64,42.81,42.6,42.79,119780.0,35.7635,35.906,35.7299,35.8893,119780.0
2018-11-15 14:30:00,42.78,42.9,42.65,42.69,102161.0,35.8809,35.9815,35.7718,35.8054,102161.0
2018-11-15 14:40:00,42.68,42.69,42.58,42.61,191083.0,35.797,35.8054,35.7131,35.7383,191083.0
2018-11-15 14:50:00,42.6,42.62,42.47,42.51,114876.0,35.7299,35.7467,35.6209,35.6544,114876.0
2018-11-15 15:00:00,42.51,42.6,42.29,42.59,318525.0,35.6544,35.7299,35.4699,35.7215,318525.0
2018-11-15 15:10:00,42.59,42.84,42.57,42.63,283745.0,35.7215,35.9312,35.7047,35.7551,283745.0
2018-11-15 15:20:00,42.62,42.69,42.47,42.61,175699.0,35.7467,35.8054,35.6209,35.7383,175699.0
2018-11-15 15:30:00,42.61,42.74,42.6,42.61,142882.0,35.7383,35.8473,35.7299,35.7383,142882.0
2018-11-15 15:40:00,42.62,42.62,42.47,42.49,167917.0,35.7467,35.7467,35.6209,35.6376,167917.0
2018-11-15 15:50:00,42.49,42.7,42.48,42.7,356184.0,35.6376,35.8138,35.6293,35.8138,356184.0
2018-11-16 09:30:00,42.4,42.67,42.32,42.43,279881.0,35.5622,35.7886,35.4951,35.5873,279881.0
2018-11-16 09:40:00,42.43,42.73,42.4,42.69,127247.0,35.5873,35.8389,35.5622,35.8054,127247.0
2018-11-16 09:50:00,42.69,42.69,42.5,42.58,86882.0,35.8054,35.8054,35.646,35.7131,86882.0
2018-11-16 10:00:00,42.56,42.69,42.49,42.63,137272.0,35.6964,35.8054,35.6376,35.7551,137272.0
2018-11-16 10:10:00,42.62,42.96,42.62,42.81,223817.0,35.7467,36.0318,35.7467,35.906,223817.0
2018-11-16 10:20:00,42.82,42.83,42.68,42.73,74980.0,35.9144,35.9228,35.797,35.8389,74980.0
2018-11-16 10:30:00,42.74,42.99,42.72,42.92,115518.0,35.8473,36.057,35.8306,35.9983,115518.0
2018-11-16 10:40:00,42.92,43.1,42.88,43.05,190030.0,35.9983,36.1493,35.9647,36.1073,190030.0
2018-11-16 10:50:00,43.06,43.14,43.02,43.05,109377.0,36.1157,36.1828,36.0822,36.1073,109377.0
2018-11-16 11:00:00,43.06,43.12,42.91,42.92,209264.0,36.1157,36.166,35.9899,35.9983,209264.0
2018-11-16 11:10:00,42.92,42.95,42.8,42.83,74692.0,35.9983,36.0235,35.8976,35.9228,74692.0
2018-11-16 11:20:00,42.83,42.89,42.76,42.85,60127.0,35.9228,35.9731,35.8641,35.9396,60127.0
2018-11-16 11:30:00,42.86,42.9,42.83,42.84,147313.0,35.948,35.9815,35.9228,35.9312,147313.0
2018-11-16 11:40:00,42.85,42.93,42.82,42.92,103497.0,35.9396,36.0067,35.9144,35.9983,103497.0
2018-11-16 11:50:00,42.92,42.95,42.83,42.86,109853.0,35.9983,36.0235,35.9228,35.948,109853.0
2018-11-16 12:00:00,42.87,42.91,42.7,42.84,135167.0,35.9564,35.9899,35.8138,35.9312,135167.0
2018-11-16 12:10:00,42.84,42.87,42.8,42.84,60722.0,35.9312,35.9564,35.8976,35.9312,60722.0
2018-11-16 12:20:00,42.84,42.93,42.84,42.87,95832.0,35.9312,36.0067,35.9312,35.9564,95832.0
2018-11-16 12:30:00,42.86,43.18,42.84,43.09,106050.0,35.948,36.2164,35.9312,36.1409,106050.0
2018-11-16 12:40:00,43.09,43.36,43.08,43.27,98191.0,36.1409,36.3673,36.1325,36.2919,98191.0
2018-11-16 12:50:00,43.29,43.29,43.16,43.2,59215.0,36.3086,36.3086,36.1996,36.2331,59215.0
2018-11-16 13:00:00,43.2,43.21,42.99,43.05,89549.0,36.2331,36.2415,36.057,36.1073,89549.0
2018-11-16 13:10:00,43.05,43.11,43.04,43.09,71403.0,36.1073,36.1577,36.0989,36.1409,71403.0
2018-11-16 13:20:00,43.08,43.18,43.08,43.17,235678.0,36.1325,36.2164,36.1325,36.208,235678.0
2018-11-16 13:30:00,43.17,43.17,42.97,43.02,83300.0,36.208,36.208,36.0402,36.0822,83300.0
2018-11-16 13:40:00,43.03,43.04,42.91,42.94,89362.0,36.0906,36.0989,35.9899,36.0151,89362.0
2018-11-16 13:50:00,42.93,42.98,42.91,42.96,97497.0,36.0067,36.0486,35.9899,36.0318,97497.0
2018-11-16 14:00:00,42.96,43.11,42.96,43.07,170083.0,36.0318,36.1577,36.0318,36.1241,170083.0
2018-11-16 14:10:00,43.08,43.1,42.97,43.03,84493.0,36.1325,36.1493,36.0402,36.0906,84493.0
2018-11-16 14:20:00,43.03,43.14,42.99,43.09,84287.0,36.0906,36.1828,36.057,36.1409,84287.0
2018-11-16 14:30:00,43.09,43.15,42.98,43.0,166483.0,36.1409,36.1912,36.0486,36.0654,166483.0
2018-11-16 14:40:00,43.0,43.04,42.94,43.02,204160.0,36.0654,36.0989,36.0151,36.0822,204160.0
2018-11-16 14:50:00,43.03,43.03,42.95,42.97,70119.0,36.0906,36.0906,36.0235,36.0402,70119.0
2018-11-16 15:00:00,42.97,43.04,42.96,43.01,101811.0,36.0402,36.0989,36.0318,36.0738,101811.0
2018-11-16 15:10:00,43.01,43.19,43.01,43.18,187125.0,36.0738,36.2248,36.0738,36.2164,187125.0
2018-11-16 15:20:00,43.18,43.24,43.16,43.22,199813.0,36.2164,36.2667,36.1996,36.2499,199813.0
2018-11-16 15:30:00,43.21,43.23,43.17,43.21,203644.0,36.2415,36.2583,36.208,36.2415,203644.0
2018-11-16 15:40:00,43.21,43.25,43.13,43.16,419345.0,36.2415,36.2751,36.1744,36.1996,419345.0
2018-11-16 15:50:00,43.15,43.17,42.95,43.0,511682.0,36.1912,36.208,36.0235,36.0654,511682.0
2018-11-19 09:30:00,42.86,42.91,42.59,42.89,109073.0,35.948,35.9899,35.7215,35.9731,109073.0
2018-11-19 09:40:00,42.91,43.02,42.8,42.98,116434.0,35.9899,36.0822,35.8976,36.0486,116434.0
2018-11-19 09:50:00,42.98,43.18,42.88,43.16,71260.0,36.0486,36.2164,35.9647,36.1996,71260.0
2018-11-19 10:00:00,43.15,43.22,43.06,43.06,76746.0,36.1912,36.2499,36.1157,36.1157,76746.0
2018-11-19 10:10:00,43.06,43.23,43.05,43.11,88866.0,36.1157,36.2583,36.1073,36.1577,88866.0
2018-11-19 10:20:00,43.12,43.13,42.97,43.04,100714.0,36.166,36.1744,36.0402,36.0989,100714.0
2018-11-19 10:30:00,43.04,43.21,42.95,43.21,120940.0,36.0989,36.2415,36.0235,36.2415,120940.0
2018-11-19 10:40:00,43.22,43.3,43.19,43.24,94241.0,36.2499,36.317,36.2248,36.2667,94241.0
2018-11-19 10:50:00,43.23,43.28,43.15,43.24,63105.0,36.2583,36.3002,36.1912,36.2667,63105.0
2018-11-19 11:00:00,43.24,43.32,43.19,43.29,97941.0,36.2667,36.3338,36.2248,36.3086,97941.0
2018-11-19 11:10:00,43.29,43.29,43.11,43.2,58536.0,36.3086,36.3086,36.1577,36.2331,58536.0
2018-11-19 11:20:00,43.21,43.21,43.05,43.1,75868.0,36.2415,36.2415,36.1073,36.1493,75868.0
2018-11-19 11:30:00,43.1,43.22,43.08,43.12,242927.0,36.1493,36.2499,36.1325,36.166,242927.0
2018-11-19 11:40:00,43.12,43.19,43.09,43.15,599372.0,36.166,36.2248,36.1409,36.1912,599372.0
2018-11-19 11:50:00,43.14,43.23,43.03,43.2,648783.0,36.1828,36.2583,36.0906,36.2331,648783.0
2018-11-19 12:00:00,43.21,43.31,43.07,43.15,217916.0,36.2415,36.3254,36.1241,36.1912,217916.0
2018-11-19 12:10:00,43.16,43.28,43.07,43.12,132468.0,36.1996,36.3002,36.1241,36.166,132468.0
2018-11-19 12:20:00,43.11,43.14,42.9,42.96,216103.0,36.1577,36.1828,35.9815,36.0318,216103.0
2018-11-19 12:30:00,42.96,43.04,42.88,43.03,94589.0,36.0318,36.0989,35.9647,36.0906,94589.0
2018-11-19 12:40:00,43.04,43.09,43.0,43.07,136374.0,36.0989,36.1409,36.0654,36.1241,136374.0
2018-11-19 12:50:00,43.06,43.16,43.02,43.13,102776.0,36.1157,36.1996,36.0822,36.1744,102776.0
2018-11-19 13:00:00,43.14,43.14,43.03,43.04,138229.0,36.1828,36.1828,36.0906,36.0989,138229.0
2018-11-19 13:10:00,43.05,43.15,43.05,43.14,70166.0,36.1073,36.1912,36.1073,36.1828,70166.0
2018-11-19 13:20:00,43.13,43.17,43.05,43.05,56942.0,36.1744,36.208,36.1073,36.1073,56942.0
2018-11-19 13:30:00,43.05,43.16,42.97,43.13,133601.0,36.1073,36.1996,36.0402,36.1744,133601.0
2018-11-19 13:40:00,43.13,43.15,43.03,43.05,86810.0,36.1744,36.1912,36.0906,36.1073,86810.0
2018-11-19 13:50:00,43.05,43.07,43.02,43.05,147244.0,36.1073,36.1241,36.0822,36.1073,147244.0
2018-11-19 14:00:00,43.05,43.09,42.99,43.06,644457.0,36.1073,36.1409,36.057,36.1157,644457.0
2018-11-19 14:10:00,43.05,43.08,42.99,43.03,189109.0,36.1073,36.1325,36.057,36.0906,189109.0
2018-11-19 14:20:00,43.03,43.09,42.99,43.05,108547.0,36.0906,36.1409,36.057,36.1073,108547.0
2018-11-19 14:30:00,43.05,43.15,42.98,43.15,312964.0,36.1073,36.1912,36.0486,36.1912,312964.0
2018-11-19 14:40:00,43.13,43.19,43.05,43.15,118994.0,36.1744,36.2248,36.1073,36.1912,118994.0
2018-11-19 14:50:00,43.16,43.24,43.11,43.21,96154.0,36.1996,36.2667,36.1577,36.2415,96154.0
2018-11-19 15:00:00,43.21,43.27,43.08,43.19,100634.0,36.2415,36.2919,36.1325,36.2248,100634.0
2018-11-19 15:10:00,43.19,43.34,43.18,43.22,107830.0,36.2248,36.3506,36.2164,36.2499,107830.0
2018-11-19 15:20:00,43.23,43.32,43.2,43.23,196610.0,36.2583,36.3338,36.2331,36.2583,196610.0
2018-11-19 15:30:00,43.23,43.28,43.12,43.19,179533.0,36.2583,36.3002,36.166,36.2248,179533.0
2018-11-19 15:40:00,43.18,43.28,43.04,43.28,611019.0,36.2164,36.3002,36.0989,36.3002,611019.0
2018-11-19 15:50:00,43.28,43.3,43.07,43.3,506675.0,36.3002,36.317,36.1241,36.317,506675.0
2018-11-20 09:30:00,42.87,42.95,42.5,42.61,418646.0,35.9564,36.0235,35.646,35.7383,418646.0
2018-11-20 09:40:00,42.6,42.8,42.5,42.73,268880.0,35.7299,35.8976,35.646,35.8389,268880.0
2018-11-20 09:50:00,42.72,42.79,42.53,42.69,595255.0,35.8306,35.8893,35.6712,35.8054,595255.0
2018-11-20 10:00:00,42.69,42.83,42.6,42.73,271328.0,35.8054,35.9228,35.7299,35.8389,271328.0
2018-11-20 10:10:00,42.72,42.8,42.66,42.78,170704.0,35.8306,35.8976,35.7802,35.8809,170704.0
2018-11-20 10:20:00,42.77,42.89,42.75,42.89,135233.0,35.8725,35.9731,35.8557,35.9731,135233.0
2018-11-20 10:30:00,42.88,42.89,42.74,42.77,118415.0,35.9647,35.9731,35.8473,35.8725,118415.0
2018-11-20 10:40:00,42.76,42.87,42.73,42.87,222312.0,35.8641,35.9564,35.8389,35.9564,222312.0
2018-11-20 10:50:00,42.87,43.12,42.87,42.91,92386.0,35.9564,36.166,35.9564,35.9899,92386.0
2018-11-20 11:00:00,42.9,43.05,42.81,43.02,171597.0,35.9815,36.1073,35.906,36.0822,171597.0
2018-11-20 11:10:00,43.01,43.09,42.85,43.01,141166.0,36.0738,36.1409,35.9396,36.0738,141166.0
2018-11-20 11:20:00,43.01,43.03,42.81,42.84,111588.0,36.0738,36.0906,35.906,35.9312,111588.0
2018-11-20 11:30:00,42.84,43.0,42.79,42.99,389836.0,35.9312,36.0654,35.8893,36.057,389836.0
2018-11-20 11:40:00,42.98,43.02,42.89,42.97,387043.0,36.0486,36.0822,35.9731,36.0402,387043.0
2018-11-20 11:50:00,42.97,43.08,42.95,42.99,208922.0,36.0402,36.1325,36.0235,36.057,208922.0
2018-11-20 12:00:00,43.0,43.14,42.96,42.97,47371.0,36.0654,36.1828,36.0318,36.0402,47371.0
2018-11-20 12:10:00,42.96,42.99,42.9,42.91,121066.0,36.0318,36.057,35.9815,35.9899,121066.0
2018-11-20 12:20:00,42.91,43.01,42.9,42.91,164508.0,35.9899,36.0738,35.9815,35.9899,164508.0
2018-11-20 12:30:00,42.91,42.99,42.9,42.91,95560.0,35.9899,36.057,35.9815,35.9899,95560.0
2018-11-20 12:40:00,42.92,42.95,42.82,42.93,346358.0,35.9983,36.0235,35.9144,36.0067,346358.0
2018-11-20 12:50:00,42.92,42.97,42.75,42.78,114626.0,35.9983,36.0402,35.8557,35.8809,114626.0
2018-11-20 13:00:00,42.78,42.89,42.75,42.78,287164.0,35.8809,35.9731,35.8557,35.8809,287164.0
2018-11-20 13:10:00,42.78,42.83,42.75,42.76,82031.0,35.8809,35.9228,35.8557,35.8641,82031.0
2018-11-20 13:20:00,42.76,42.83,42.75,42.79,127108.0,35.8641,35.9228,35.8557,35.8893,127108.0
2018-11-20 13:30:00,42.79,42.88,42.76,42.82,63970.0,35.8893,35.9647,35.8641,35.9144,63970.0
2018-11-20 13:40:00,42.81,42.94,42.8,42.86,63484.0,35.906,36.0151,35.8976,35.948,63484.0
2018-11-20 13:50:00,42.85,42.87,42.78,42.8,92858.0,35.9396,35.9564,35.8809,35.8976,92858.0
2018-11-20 14:00:00,42.8,42.82,42.74,42.77,390978.0,35.8976,35.9144,35.8473,35.8725,390978.0
2018-11-20 14:10:00,42.77,42.93,42.77,42.87,71723.0,35.8725,36.0067,35.8725,35.9564,71723.0
2018-11-20 14:20:00,42.87,42.89,42.75,42.77,80865.0,35.9564,35.9731,35.8557,35.8725,80865.0
2018-11-20 14:30:00,42.77,43.0,42.76,42.9,79940.0,35.8725,36.0654,35.8641,35.9815,79940.0
2018-11-20 14:40:00,42.91,42.95,42.87,42.91,143750.0,35.9899,36.0235,35.9564,35.9899,143750.0
2018-11-20 14:50:00,42.9,42.95,42.88,42.9,151848.0,35.9815,36.0235,35.9647,35.9815,151848.0
2018-11-20 15:00:00,42.91,43.0,42.85,42.94,374160.0,35.9899,36.0654,35.9396,36.0151,374160.0
2018-11-20 15:10:00,42.95,43.08,42.94,43.07,206126.0,36.0235,36.1325,36.0151,36.1241,206126.0
2018-11-20 15:20:00,43.07,43.25,43.06,43.19,196522.0,36.1241,36.2751,36.1157,36.2248,196522.0
2018-11-20 15:30:00,43.2,43.28,43.14,43.27,246716.0,36.2331,36.3002,36.1828,36.2919,246716.0
2018-11-20 15:40:00,43.27,43.28,43.08,43.13,549059.0,36.2919,36.3002,36.1325,36.1744,549059.0
2018-11-20 15:50:00,43.13,43.19,43.02,43.05,559330.0,36.1744,36.2248,36.0822,36.1073,559330.0
2018-11-21 09:30:00,43.11,43.31,42.91,43.22,225888.0,36.1577,36.3254,35.9899,36.2499,225888.0
2018-11-21 09:40:00,43.22,43.6,43.18,43.6,127052.0,36.2499,36.5686,36.2164,36.5686,127052.0
2018-11-21 09:50:00,43.6,43.81,43.5,43.81,303531.0,36.5686,36.7448,36.4848,36.7448,303531.0
2018-11-21 10:00:00,43.81,43.98,43.79,43.82,160260.0,36.7448,36.8874,36.728,36.7532,160260.0
2018-11-21 10:10:00,43.82,43.92,43.72,43.81,114027.0,36.7532,36.837,36.6693,36.7448,114027.0
2018-11-21 10:20:00,43.81,43.96,43.75,43.95,84115.0,36.7448,36.8706,36.6944,36.8622,84115.0
2018-11-21 10:30:00,43.95,43.99,43.77,43.97,96466.0,36.8622,36.8957,36.7112,36.879,96466.0
2018-11-21 10:40:00,43.97,44.01,43.63,43.71,158067.0,36.879,36.9125,36.5938,36.6609,158067.0
2018-11-21 10:50:00,43.71,43.84,43.63,43.81,190004.0,36.6609,36.7699,36.5938,36.7448,190004.0
2018-11-21 11:00:00,43.82,43.95,43.79,43.93,264833.0,36.7532,36.8622,36.728,36.8454,264833.0
2018-11-21 11:10:00,43.93,44.0,43.9,43.95,117586.0,36.8454,36.9041,36.8203,36.8622,117586.0
2018-11-21 11:20:00,43.95,43.96,43.78,43.79,188755.0,36.8622,36.8706,36.7196,36.728,188755.0
2018-11-21 11:30:00,43.79,43.92,43.79,43.88,89529.0,36.728,36.837,36.728,36.8035,89529.0
2018-11-21 11:40:00,43.87,43.96,43.86,43.94,78693.0,36.7951,36.8706,36.7867,36.8538,78693.0
2018-11-21 11:50:00,43.94,44.05,43.9,44.05,160381.0,36.8538,36.9461,36.8203,36.9461,160381.0
2018-11-21 12:00:00,44.05,44.18,43.9,44.01,242258.0,36.9461,37.0551,36.8203,36.9125,242258.0
2018-11-21 12:10:00,44.02,44.18,44.02,44.18,233053.0,36.9209,37.0551,36.9209,37.0551,233053.0
2018-11-21 12:20:00,44.18,44.2,44.01,44.05,238176.0,37.0551,37.0719,36.9125,36.9461,238176.0
2018-11-21 12:30:00,44.05,44.05,43.92,43.95,66862.0,36.9461,36.9461,36.837,36.8622,66862.0
2018-11-21 12:40:00,43.95,43.97,43.87,43.94,97278.0,36.8622,36.879,36.7951,36.8538,97278.0
2018-11-21 12:50:00,43.95,44.04,43.94,44.02,108755.0,36.8622,36.9377,36.8538,36.9209,108755.0
2018-11-21 13:00:00,44.03,44.04,43.98,44.0,63831.0,36.9293,36.9377,36.8874,36.9041,63831.0
2018-11-21 13:10:00,43.99,44.03,43.98,43.98,51053.0,36.8957,36.9293,36.8874,36.8874,51053.0
2018-11-21 13:20:00,43.98,44.0,43.96,44.0,75582.0,36.8874,36.9041,36.8706,36.9041,75582.0
2018-11-21 13:30:00,44.0,44.21,43.99,44.2,120450.0,36.9041,37.0803,36.8957,37.0719,120450.0
2018-11-21 13:40:00,44.2,44.27,44.19,44.26,72728.0,37.0719,37.1306,37.0635,37.1222,72728.0
2018-11-21 13:50:00,44.26,44.27,44.07,44.12,118059.0,37.1222,37.1306,36.9628,37.0048,118059.0
2018-11-21 14:00:00,44.11,44.17,44.05,44.1,85912.0,36.9964,37.0467,36.9461,36.988,85912.0
2018-11-21 14:10:00,44.09,44.19,44.05,44.19,201725.0,36.9796,37.0635,36.9461,37.0635,201725.0
2018-11-21 14:20:00,44.19,44.26,44.14,44.16,235941.0,37.0635,37.1222,37.0215,37.0383,235941.0
2018-11-21 14:30:00,44.16,44.18,44.09,44.12,137992.0,37.0383,37.0551,36.9796,37.0048,137992.0
2018-11-21 14:40:00,44.12,44.13,44.03,44.1,76875.0,37.0048,37.0132,36.9293,36.988,76875.0
2018-11-21 14:50:00,44.1,44.18,44.09,44.18,95646.0,36.988,37.0551,36.9796,37.0551,95646.0
2018-11-21 15:00:00,44.18,44.32,44.17,44.3,136722.0,37.0551,37.1725,37.0467,37.1557,136722.0
2018-11-21 15:10:00,44.31,44.34,44.24,44.24,250056.0,37.1641,37.1893,37.1054,37.1054,250056.0
2018-11-21 15:20:00,44.24,44.28,44.11,44.16,234683.0,37.1054,37.139,36.9964,37.0383,234683.0
2018-11-21 15:30:00,44.16,44.16,44.03,44.11,198832.0,37.0383,37.0383,36.9293,36.9964,198832.0
2018-11-21 15:40:00,44.11,44.11,43.97,44.04,353286.0,36.9964,36.9964,36.879,36.9377,353286.0
2018-11-21 15:50:00,44.04,44.06,43.86,43.86,517879.0,36.9377,36.9544,36.7867,36.7867,517879.0
2018-11-23 09:30:00,43.45,43.63,43.3,43.5,107562.0,36.4428,36.5938,36.317,36.4848,107562.0
2018-11-23 09:40:00,43.5,43.56,43.43,43.48,108295.0,36.4848,36.5351,36.426,36.468,108295.0
2018-11-23 09:50:00,43.48,43.7,43.43,43.63,81489.0,36.468,36.6525,36.426,36.5938,81489.0
2018-11-23 10:00:00,43.64,43.98,43.59,43.98,129652.0,36.6022,36.8874,36.5602,36.8874,129652.0
2018-11-23 10:10:00,43.96,44.02,43.75,43.8,181184.0,36.8706,36.9209,36.6944,36.7364,181184.0
2018-11-23 10:20:00,43.79,43.86,43.56,43.56,75140.0,36.728,36.7867,36.5351,36.5351,75140.0
2018-11-23 10:30:00,43.55,43.72,43.55,43.67,111836.0,36.5267,36.6693,36.5267,36.6273,111836.0
2018-11-23 10:40:00,43.66,43.66,43.54,43.63,58684.0,36.619,36.619,36.5183,36.5938,58684.0
2018-11-23 10:50:00,43.63,43.68,43.57,43.57,119298.0,36.5938,36.6357,36.5435,36.5435,119298.0
2018-11-23 11:00:00,43.57,43.63,43.49,43.56,142253.0,36.5435,36.5938,36.4764,36.5351,142253.0
2018-11-23 11:10:00,43.56,43.71,43.55,43.66,66929.0,36.5351,36.6609,36.5267,36.619,66929.0
2018-11-23 11:20:00,43.67,43.72,43.58,43.7,63917.0,36.6273,36.6693,36.5519,36.6525,63917.0
2018-11-23 11:30:00,43.7,43.71,43.58,43.64,103455.0,36.6525,36.6609,36.5519,36.6022,103455.0
2018-11-23 11:40:00,43.64,43.82,43.61,43.81,106238.0,36.6022,36.7532,36.577,36.7448,106238.0
2018-11-23 11:50:00,43.82,43.86,43.63,43.64,65350.0,36.7532,36.7867,36.5938,36.6022,65350.0
2018-11-23 12:00:00,43.63,43.65,43.55,43.56,64612.0,36.5938,36.6106,36.5267,36.5351,64612.0
2018-11-23 12:10:00,43.55,43.68,43.5,43.63,61017.0,36.5267,36.6357,36.4848,36.5938,61017.0
2018-11-23 12:20:00,43.64,43.72,43.59,43.59,54207.0,36.6022,36.6693,36.5602,36.5602,54207.0
2018-11-23 12:30:00,43.59,43.69,43.55,43.66,69913.0,36.5602,36.6441,36.5267,36.619,69913.0
2018-11-23 12:40:00,43.66,43.68,43.52,43.58,90483.0,36.619,36.6357,36.5015,36.5519,90483.0
2018-11-23 12:50:00,43.57,43.58,43.36,43.37,172549.0,36.5435,36.5519,36.3673,36.3757,172549.0
2018-11-26 09:30:00,43.9,44.31,43.78,44.3,231827.0,36.8203,37.1641,36.7196,37.1557,231827.0
2018-11-26 09:40:00,44.29,44.48,44.19,44.2,150173.0,37.1474,37.3067,37.0635,37.0719,150173.0
2018-11-26 09:50:00,44.2,44.32,44.15,44.3,261462.0,37.0719,37.1725,37.0299,37.1557,261462.0
2018-11-26 10:00:00,44.31,44.48,44.2,44.4,262096.0,37.1641,37.3067,37.0719,37.2396,262096.0
2018-11-26 10:10:00,44.4,44.41,44.25,44.26,90398.0,37.2396,37.248,37.1138,37.1222,90398.0
2018-11-26 10:20:00,44.25,44.32,44.09,44.2,270368.0,37.1138,37.1725,36.9796,37.0719,270368.0
2018-11-26 10:30:00,44.21,44.28,43.98,44.07,259711.0,37.0803,37.139,36.8874,36.9628,259711.0
2018-11-26 10:40:00,44.07,44.22,44.03,44.11,77467.0,36.9628,37.0886,36.9293,36.9964,77467.0
2018-11-26 10:50:00,44.1,44.26,44.1,44.14,63126.0,36.988,37.1222,36.988,37.0215,63126.0
2018-11-26 11:00:00,44.15,44.22,44.12,44.2,82317.0,37.0299,37.0886,37.0048,37.0719,82317.0
2018-11-26 11:10:00,44.2,44.3,44.19,44.22,249782.0,37.0719,37.1557,37.0635,37.0886,249782.0
2018-11-26 11:20:00,44.22,44.28,44.15,44.16,268398.0,37.0886,37.139,37.0299,37.0383,268398.0
2018-11-26 11:30:00,44.15,44.15,44.02,44.09,91138.0,37.0299,37.0299,36.9209,36.9796,91138.0
2018-11-26 11:40:00,44.09,44.11,43.96,43.98,143055.0,36.9796,36.9964,36.8706,36.8874,143055.0
2018-11-26 11:50:00,43.99,44.15,43.98,44.15,97634.0,36.8957,37.0299,36.8874,37.0299,97634.0
2018-11-26 12:00:00,44.16,44.21,44.07,44.21,149081.0,37.0383,37.0803,36.9628,37.0803,149081.0
2018-11-26 12:10:00,44.21,44.22,44.11,44.13,151957.0,37.0803,37.0886,36.9964,37.0132,151957.0
2018-11-26 12:20:00,44.13,44.15,44.0,44.04,74237.0,37.0132,37.0299,36.9041,36.9377,74237.0
2018-11-26 12:30:00,44.04,44.09,43.95,44.01,69097.0,36.9377,36.9796,36.8622,36.9125,69097.0
2018-11-26 12:40:00,44.01,44.01,43.91,43.93,57769.0,36.9125,36.9125,36.8286,36.8454,57769.0
2018-11-26 12:50:00,43.93,43.99,43.88,43.96,45627.0,36.8454,36.8957,36.8035,36.8706,45627.0
2018-11-26 13:00:00,43.97,44.0,43.93,44.0,126128.0,36.879,36.9041,36.8454,36.9041,126128.0
2018-11-26 13:10:00,44.0,44.0,43.91,43.91,67386.0,36.9041,36.9041,36.8286,36.8286,67386.0
2018-11-26 13:20:00,43.9,43.99,43.9,43.93,150291.0,36.8203,36.8957,36.8203,36.8454,150291.0
2018-11-26 13:30:00,43.94,43.98,43.9,43.95,84497.0,36.8538,36.8874,36.8203,36.8622,84497.0
2018-11-26 13:40:00,43.95,44.0,43.88,44.0,175072.0,36.8622,36.9041,36.8035,36.9041,175072.0
2018-11-26 13:50:00,44.0,44.06,43.99,44.0,94778.0,36.9041,36.9544,36.8957,36.9041,94778.0
2018-11-26 14:00:00,44.0,44.0,43.87,43.92,64873.0,36.9041,36.9041,36.7951,36.837,64873.0
2018-11-26 14:10:00,43.92,44.05,43.88,43.98,87013.0,36.837,36.9461,36.8035,36.8874,87013.0
2018-11-26 14:20:00,43.99,44.05,43.97,44.01,59360.0,36.8957,36.9461,36.879,36.9125,59360.0
2018-11-26 14:30:00,44.0,44.07,43.97,43.97,80067.0,36.9041,36.9628,36.879,36.879,80067.0
2018-11-26 14:40:00,43.97,44.0,43.91,43.94,72157.0,36.879,36.9041,36.8286,36.8538,72157.0
2018-11-26 14:50:00,43.94,44.0,43.88,43.98,119980.0,36.8538,36.9041,36.8035,36.8874,119980.0
2018-11-26 15:00:00,43.99,44.03,43.9,43.94,132889.0,36.8957,36.9293,36.8203,36.8538,132889.0
2018-11-26 15:10:00,43.94,43.99,43.88,43.95,102567.0,36.8538,36.8957,36.8035,36.8622,102567.0
2018-11-26 15:20:00,43.95,43.95,43.85,43.89,143390.0,36.8622,36.8622,36.7783,36.8119,143390.0
2018-11-26 15:30:00,43.88,43.94,43.79,43.8,211272.0,36.8035,36.8538,36.728,36.7364,211272.0
2018-11-26 15:40:00,43.79,43.86,43.78,43.85,181597.0,36.728,36.7867,36.7196,36.7783,181597.0
2018-11-26 15:50:00,43.84,43.88,43.83,43.86,561240.0,36.7699,36.8035,36.7615,36.7867,561240.0
2018-11-27 09:30:00,43.62,43.76,43.43,43.51,151548.0,36.5854,36.7028,36.426,36.4931,151548.0
2018-11-27 09:40:00,43.51,43.59,43.34,43.49,136219.0,36.4931,36.5602,36.3506,36.4764,136219.0
2018-11-27 09:50:00,43.49,43.54,43.35,43.4,173317.0,36.4764,36.5183,36.359,36.4009,173317.0
2018-11-27 10:00:00,43.42,43.45,43.13,43.15,182368.0,36.4177,36.4428,36.1744,36.1912,182368.0
2018-11-27 10:10:00,43.14,43.39,43.14,43.34,153990.0,36.1828,36.3925,36.1828,36.3506,153990.0
2018-11-27 10:20:00,43.33,43.33,43.19,43.2,92041.0,36.3422,36.3422,36.2248,36.2331,92041.0
2018-11-27 10:30:00,43.19,43.25,43.11,43.16,96936.0,36.2248,36.2751,36.1577,36.1996,96936.0
2018-11-27 10:40:00,43.16,43.28,43.14,43.27,72153.0,36.1996,36.3002,36.1828,36.2919,72153.0
2018-11-27 10:50:00,43.28,43.47,43.28,43.4,78291.0,36.3002,36.4596,36.3002,36.4009,78291.0
2018-11-27 11:00:00,43.39,43.52,43.36,43.43,97369.0,36.3925,36.5015,36.3673,36.426,97369.0
2018-11-27 11:10:00,43.43,43.43,43.31,43.37,69431.0,36.426,36.426,36.3254,36.3757,69431.0
2018-11-27 11:20:00,43.38,43.38,43.2,43.34,79551.0,36.3841,36.3841,36.2331,36.3506,79551.0
2018-11-27 11:30:00,43.33,43.35,43.24,43.35,75030.0,36.3422,36.359,36.2667,36.359,75030.0
2018-11-27 11:40:00,43.35,43.36,43.21,43.35,59838.0,36.359,36.3673,36.2415,36.359,59838.0
2018-11-27 11:50:00,43.35,43.41,43.33,43.36,54469.0,36.359,36.4093,36.3422,36.3673,54469.0
2018-11-27 12:00:00,43.36,43.37,43.27,43.33,54446.0,36.3673,36.3757,36.2919,36.3422,54446.0
2018-11-27 12:10:00,43.33,43.4,43.3,43.33,94328.0,36.3422,36.4009,36.317,36.3422,94328.0
2018-11-27 12:20:00,43.33,43.34,43.13,43.15,113498.0,36.3422,36.3506,36.1744,36.1912,113498.0
2018-11-27 12:30:00,43.15,43.22,43.06,43.22,40791.0,36.1912,36.2499,36.1157,36.2499,40791.0
2018-11-27 12:40:00,43.22,43.22,43.17,43.18,44215.0,36.2499,36.2499,36.208,36.2164,44215.0
2018-11-27 12:50:00,43.18,43.22,43.11,43.11,39410.0,36.2164,36.2499,36.1577,36.1577,39410.0
2018-11-27 13:00:00,43.12,43.19,43.1,43.19,41366.0,36.166,36.2248,36.1493,36.2248,41366.0
2018-11-27 13:10:00,43.19,43.29,43.11,43.2,107906.0,36.2248,36.3086,36.1577,36.2331,107906.0
2018-11-27 13:20:00,43.2,43.28,43.16,43.26,53721.0,36.2331,36.3002,36.1996,36.2835,53721.0
2018-11-27 13:30:00,43.26,43.32,43.21,43.28,63264.0,36.2835,36.3338,36.2415,36.3002,63264.0
2018-11-27 13:40:00,43.27,43.32,43.2,43.2,51181.0,36.2919,36.3338,36.2331,36.2331,51181.0
2018-11-27 13:50:00,43.2,43.28,43.19,43.28,37837.0,36.2331,36.3002,36.2248,36.3002,37837.0
2018-11-27 14:00:00,43.29,43.32,43.23,43.23,59437.0,36.3086,36.3338,36.2583,36.2583,59437.0
2018-11-27 14:10:00,43.24,43.27,43.21,43.21,59818.0,36.2667,36.2919,36.2415,36.2415,59818.0
2018-11-27 14:20:00,43.21,43.27,43.19,43.24,55347.0,36.2415,36.2919,36.2248,36.2667,55347.0
2018-11-27 14:30:00,43.25,43.28,43.22,43.23,72436.0,36.2751,36.3002,36.2499,36.2583,72436.0
2018-11-27 14:40:00,43.23,43.27,43.23,43.26,104445.0,36.2583,36.2919,36.2583,36.2835,104445.0
2018-11-27 14:50:00,43.26,43.28,43.23,43.27,59173.0,36.2835,36.3002,36.2583,36.2919,59173.0
2018-11-27 15:00:00,43.27,43.35,43.23,43.32,69297.0,36.2919,36.359,36.2583,36.3338,69297.0
2018-11-27 15:10:00,43.32,43.33,43.24,43.26,78648.0,36.3338,36.3422,36.2667,36.2835,78648.0
2018-11-27 15:20:00,43.25,43.37,43.25,43.36,49614.0,36.2751,36.3757,36.2751,36.3673,49614.0
2018-11-27 15:30:00,43.36,43.38,43.28,43.36,105930.0,36.3673,36.3841,36.3002,36.3673,105930.0
2018-11-27 15:40:00,43.36,43.45,43.35,43.42,136325.0,36.3673,36.4428,36.359,36.4177,136325.0
2018-11-27 15:50:00,43.41,43.47,43.39,43.44,381441.0,36.4093,36.4596,36.3925,36.4344,381441.0
2018-11-28 09:30:00,43.52,43.68,43.45,43.68,93203.0,36.5015,36.6357,36.4428,36.6357,93203.0
2018-11-28 09:40:00,43.68,43.78,43.45,43.53,59430.0,36.6357,36.7196,36.4428,36.5099,59430.0
2018-11-28 09:50:00,43.53,43.67,43.39,43.41,102303.0,36.5099,36.6273,36.3925,36.4093,102303.0
2018-11-28 10:00:00,43.43,43.47,43.21,43.23,71928.0,36.426,36.4596,36.2415,36.2583,71928.0
2018-11-28 10:10:00,43.23,43.24,43.06,43.09,111274.0,36.2583,36.2667,36.1157,36.1409,111274.0
2018-11-28 10:20:00,43.09,43.09,42.89,42.94,84049.0,36.1409,36.1409,35.9731,36.0151,84049.0
2018-11-28 10:30:00,42.93,43.06,42.87,42.98,83563.0,36.0067,36.1157,35.9564,36.0486,83563.0
2018-11-28 10:40:00,42.98,43.03,42.91,42.96,91655.0,36.0486,36.0906,35.9899,36.0318,91655.0
2018-11-28 10:50:00,42.96,43.1,42.94,43.0,58664.0,36.0318,36.1493,36.0151,36.0654,58664.0
2018-11-28 11:00:00,43.0,43.26,42.98,43.23,110798.0,36.0654,36.2835,36.0486,36.2583,110798.0
2018-11-28 11:10:00,43.24,43.45,43.24,43.45,54249.0,36.2667,36.4428,36.2667,36.4428,54249.0
2018-11-28 11:20:00,43.45,43.67,43.43,43.66,99501.0,36.4428,36.6273,36.426,36.619,99501.0
2018-11-28 11:30:00,43.66,43.76,43.65,43.68,129162.0,36.619,36.7028,36.6106,36.6357,129162.0
2018-11-28 11:40:00,43.68,43.7,43.57,43.66,79289.0,36.6357,36.6525,36.5435,36.619,79289.0
2018-11-28 11:50:00,43.66,43.81,43.62,43.66,87041.0,36.619,36.7448,36.5854,36.619,87041.0
2018-11-28 12:00:00,43.68,44.31,43.68,44.29,220149.0,36.6357,37.1641,36.6357,37.1474,220149.0
2018-11-28 12:10:00,44.32,44.32,44.12,44.21,158873.0,37.1725,37.1725,37.0048,37.0803,158873.0
2018-11-28 12:20:00,44.21,44.27,44.14,44.27,149450.0,37.0803,37.1306,37.0215,37.1306,149450.0
2018-11-28 12:30:00,44.27,44.29,44.13,44.27,93236.0,37.1306,37.1474,37.0132,37.1306,93236.0
2018-11-28 12:40:00,44.29,44.42,44.28,44.38,109677.0,37.1474,37.2564,37.139,37.2228,109677.0
2018-11-28 12:50:00,44.38,44.46,44.37,44.39,114422.0,37.2228,37.2899,37.2145,37.2312,114422.0
2018-11-28 13:00:00,44.4,44.41,44.27,44.27,130001.0,37.2396,37.248,37.1306,37.1306,130001.0
2018-11-28 13:10:00,44.27,44.29,44.09,44.12,345679.0,37.1306,37.1474,36.9796,37.0048,345679.0
2018-11-28 13:20:00,44.11,44.19,44.09,44.17,87875.0,36.9964,37.0635,36.9796,37.0467,87875.0
2018-11-28 13:30:00,44.16,44.17,44.04,44.13,139730.0,37.0383,37.0467,36.9377,37.0132,139730.0
2018-11-28 13:40:00,44.13,44.18,44.1,44.15,140421.0,37.0132,37.0551,36.988,37.0299,140421.0
2018-11-28 13:50:00,44.14,44.24,44.14,44.19,200343.0,37.0215,37.1054,37.0215,37.0635,200343.0
2018-11-28 14:00:00,44.18,44.21,44.14,44.19,123531.0,37.0551,37.0803,37.0215,37.0635,123531.0
2018-11-28 14:10:00,44.2,44.2,44.02,44.09,120408.0,37.0719,37.0719,36.9209,36.9796,120408.0
2018-11-28 14:20:00,44.09,44.1,43.99,44.05,90325.0,36.9796,36.988,36.8957,36.9461,90325.0
2018-11-28 14:30:00,44.05,44.08,43.97,43.99,98894.0,36.9461,36.9712,36.879,36.8957,98894.0
2018-11-28 14:40:00,44.0,44.04,43.97,44.0,123641.0,36.9041,36.9377,36.879,36.9041,123641.0
2018-11-28 14:50:00,44.0,44.1,43.95,43.96,185189.0,36.9041,36.988,36.8622,36.8706,185189.0
2018-11-28 15:00:00,43.96,44.07,43.96,44.02,90223.0,36.8706,36.9628,36.8706,36.9209,90223.0
2018-11-28 15:10:00,44.02,44.08,44.0,44.08,77111.0,36.9209,36.9712,36.9041,36.9712,77111.0
2018-11-28 15:20:00,44.07,44.26,44.07,44.26,99248.0,36.9628,37.1222,36.9628,37.1222,99248.0
2018-11-28 15:30:00,44.25,44.33,44.18,44.32,118321.0,37.1138,37.1809,37.0551,37.1725,118321.0
2018-11-28 15:40:00,44.32,44.32,44.25,44.3,217400.0,37.1725,37.1725,37.1138,37.1557,217400.0
2018-11-28 15:50:00,44.3,44.33,44.28,44.32,343044.0,37.1557,37.1809,37.139,37.1725,343044.0
2018-11-29 09:30:00,43.91,44.31,43.9,44.22,161112.0,36.8286,37.1641,36.8203,37.0886,161112.0
2018-11-29 09:40:00,44.22,44.26,44.0,44.01,108327.0,37.0886,37.1222,36.9041,36.9125,108327.0
2018-11-29 09:50:00,44.01,44.04,43.83,43.88,131911.0,36.9125,36.9377,36.7615,36.8035,131911.0
2018-11-29 10:00:00,43.88,43.9,43.67,43.71,96799.0,36.8035,36.8203,36.6273,36.6609,96799.0
2018-11-29 10:10:00,43.71,43.74,43.63,43.65,83138.0,36.6609,36.6861,36.5938,36.6106,83138.0
2018-11-29 10:20:00,43.65,43.66,43.54,43.58,71860.0,36.6106,36.619,36.5183,36.5519,71860.0
2018-11-29 10:30:00,43.57,43.88,43.57,43.57,120619.0,36.5435,36.8035,36.5435,36.5435,120619.0
2018-11-29 10:40:00,43.58,43.6,43.48,43.5,62304.0,36.5519,36.5686,36.468,36.4848,62304.0
2018-11-29 10:50:00,43.5,43.61,43.43,43.59,63308.0,36.4848,36.577,36.426,36.5602,63308.0
2018-11-29 11:00:00,43.6,43.69,43.57,43.66,97073.0,36.5686,36.6441,36.5435,36.619,97073.0
2018-11-29 11:10:00,43.66,43.66,43.51,43.56,59725.0,36.619,36.619,36.4931,36.5351,59725.0
2018-11-29 11:20:00,43.57,43.68,43.51,43.68,93445.0,36.5435,36.6357,36.4931,36.6357,93445.0
2018-11-29 11:30:00,43.68,43.68,43.57,43.64,80424.0,36.6357,36.6357,36.5435,36.6022,80424.0
2018-11-29 11:40:00,43.64,43.73,43.54,43.54,90931.0,36.6022,36.6777,36.5183,36.5183,90931.0
2018-11-29 11:50:00,43.54,43.66,43.48,43.66,81133.0,36.5183,36.619,36.468,36.619,81133.0
2018-11-29 12:00:00,43.66,43.66,43.49,43.56,115761.0,36.619,36.619,36.4764,36.5351,115761.0
2018-11-29 12:10:00,43.57,43.57,43.41,43.42,111566.0,36.5435,36.5435,36.4093,36.4177,111566.0
2018-11-29 12:20:00,43.43,43.43,43.35,43.38,128568.0,36.426,36.426,36.359,36.3841,128568.0
2018-11-29 12:30:00,43.38,43.5,43.38,43.47,86472.0,36.3841,36.4848,36.3841,36.4596,86472.0
2018-11-29 12:40:00,43.47,43.53,43.42,43.44,61424.0,36.4596,36.5099,36.4177,36.4344,61424.0
2018-11-29 12:50:00,43.45,43.49,43.4,43.41,105524.0,36.4428,36.4764,36.4009,36.4093,105524.0
2018-11-29 13:00:00,43.41,43.42,43.33,43.34,72638.0,36.4093,36.4177,36.3422,36.3506,72638.0
2018-11-29 13:10:00,43.33,43.36,43.29,43.34,71945.0,36.3422,36.3673,36.3086,36.3506,71945.0
2018-11-29 13:20:00,43.34,43.41,43.34,43.4,52293.0,36.3506,36.4093,36.3506,36.4009,52293.0
2018-11-29 13:30:00,43.4,43.43,43.34,43.34,37994.0,36.4009,36.426,36.3506,36.3506,37994.0
2018-11-29 13:40:00,43.34,43.39,43.32,43.38,118863.0,36.3506,36.3925,36.3338,36.3841,118863.0
2018-11-29 13:50:00,43.38,43.4,43.31,43.33,671246.0,36.3841,36.4009,36.3254,36.3422,671246.0
2018-11-29 14:00:00,43.32,43.36,43.24,43.3,135057.0,36.3338,36.3673,36.2667,36.317,135057.0
2018-11-29 14:10:00,43.3,43.38,43.29,43.37,178907.0,36.317,36.3841,36.3086,36.3757,178907.0
2018-11-29 14:20:00,43.37,43.46,43.34,43.46,217079.0,36.3757,36.4512,36.3506,36.4512,217079.0
2018-11-29 14:30:00,43.44,43.53,43.43,43.48,257929.0,36.4344,36.5099,36.426,36.468,257929.0
2018-11-29 14:40:00,43.48,43.53,43.46,43.48,69701.0,36.468,36.5099,36.4512,36.468,69701.0
2018-11-29 14:50:00,43.47,43.63,43.46,43.59,165605.0,36.4596,36.5938,36.4512,36.5602,165605.0
2018-11-29 15:00:00,43.6,43.66,43.59,43.62,100478.0,36.5686,36.619,36.5602,36.5854,100478.0
2018-11-29 15:10:00,43.62,43.68,43.59,43.6,142380.0,36.5854,36.6357,36.5602,36.5686,142380.0
2018-11-29 15:20:00,43.61,43.68,43.6,43.68,244327.0,36.577,36.6357,36.5686,36.6357,244327.0
2018-11-29 15:30:00,43.67,43.72,43.61,43.65,191386.0,36.6273,36.6693,36.577,36.6106,191386.0
2018-11-29 15:40:00,43.64,43.67,43.53,43.53,223300.0,36.6022,36.6273,36.5099,36.5099,223300.0
2018-11-29 15:50:00,43.54,43.55,43.43,43.44,406254.0,36.5183,36.5267,36.426,36.4344,406254.0
2018-11-30 09:30:00,43.37,43.56,43.26,43.48,71781.0,36.3757,36.5351,36.2835,36.468,71781.0
2018-11-30 09:40:00,43.47,43.51,43.2,43.21,76470.0,36.4596,36.4931,36.2331,36.2415,76470.0
2018-11-30 09:50:00,43.22,43.31,43.15,43.24,149432.0,36.2499,36.3254,36.1912,36.2667,149432.0
2018-11-30 10:00:00,43.23,43.32,43.2,43.27,139252.0,36.2583,36.3338,36.2331,36.2919,139252.0
2018-11-30 10:10:00,43.27,43.31,43.15,43.16,122722.0,36.2919,36.3254,36.1912,36.1996,122722.0
2018-11-30 10:20:00,43.15,43.24,43.09,43.19,75092.0,36.1912,36.2667,36.1409,36.2248,75092.0
2018-11-30 10:30:00,43.2,43.38,43.19,43.3,173923.0,36.2331,36.3841,36.2248,36.317,173923.0
2018-11-30 10:40:00,43.3,43.35,43.23,43.29,109739.0,36.317,36.359,36.2583,36.3086,109739.0
2018-11-30 10:50:00,43.28,43.38,43.23,43.28,99668.0,36.3002,36.3841,36.2583,36.3002,99668.0
2018-11-30 11:00:00,43.29,43.3,43.07,43.12,117543.0,36.3086,36.317,36.1241,36.166,117543.0
2018-11-30 11:10:00,43.12,43.15,42.93,42.97,133683.0,36.166,36.1912,36.0067,36.0402,133683.0
2018-11-30 11:20:00,42.98,43.02,42.76,42.82,111681.0,36.0486,36.0822,35.8641,35.9144,111681.0
2018-11-30 11:30:00,42.81,42.81,42.68,42.79,166367.0,35.906,35.906,35.797,35.8893,166367.0
2018-11-30 11:40:00,42.79,42.8,42.61,42.73,174659.0,35.8893,35.8976,35.7383,35.8389,174659.0
2018-11-30 11:50:00,42.73,42.76,42.61,42.62,274724.0,35.8389,35.8641,35.7383,35.7467,274724.0
2018-11-30 12:00:00,42.61,42.74,42.54,42.55,361430.0,35.7383,35.8473,35.6796,35.688,361430.0
2018-11-30 12:10:00,42.55,42.66,42.53,42.59,186084.0,35.688,35.7802,35.6712,35.7215,186084.0
2018-11-30 12:20:00,42.59,42.61,42.4,42.41,196216.0,35.7215,35.7383,35.5622,35.5705,196216.0
2018-11-30 12:30:00,42.4,42.58,42.4,42.57,196176.0,35.5622,35.7131,35.5622,35.7047,196176.0
2018-11-30 12:40:00,42.57,42.7,42.54,42.65,183611.0,35.7047,35.8138,35.6796,35.7718,183611.0
2018-11-30 12:50:00,42.66,42.67,42.57,42.6,170819.0,35.7802,35.7886,35.7047,35.7299,170819.0
2018-11-30 13:00:00,42.61,42.68,42.58,42.64,500148.0,35.7383,35.797,35.7131,35.7635,500148.0
2018-11-30 13:10:00,42.64,42.66,42.59,42.59,377692.0,35.7635,35.7802,35.7215,35.7215,377692.0
2018-11-30 13:20:00,42.59,42.62,42.57,42.62,263862.0,35.7215,35.7467,35.7047,35.7467,263862.0
2018-11-30 13:30:00,42.62,42.8,42.55,42.8,464142.0,35.7467,35.8976,35.688,35.8976,464142.0
2018-11-30 13:40:00,42.8,42.94,42.75,42.92,226749.0,35.8976,36.0151,35.8557,35.9983,226749.0
2018-11-30 13:50:00,42.92,43.1,42.92,43.04,143185.0,35.9983,36.1493,35.9983,36.0989,143185.0
2018-11-30 14:00:00,43.05,43.22,43.05,43.18,126243.0,36.1073,36.2499,36.1073,36.2164,126243.0
2018-11-30 14:10:00,43.17,43.33,43.17,43.27,94346.0,36.208,36.3422,36.208,36.2919,94346.0
2018-11-30 14:20:00,43.27,43.43,43.27,43.42,113752.0,36.2919,36.426,36.2919,36.4177,113752.0
2018-11-30 14:30:00,43.42,43.47,43.36,43.37,95388.0,36.4177,36.4596,36.3673,36.3757,95388.0
2018-11-30 14:40:00,43.37,43.42,43.26,43.27,153171.0,36.3757,36.4177,36.2835,36.2919,153171.0
2018-11-30 14:50:00,43.27,43.41,43.24,43.25,155745.0,36.2919,36.4093,36.2667,36.2751,155745.0
2018-11-30 15:00:00,43.25,43.33,43.19,43.32,111335.0,36.2751,36.3422,36.2248,36.3338,111335.0
2018-11-30 15:10:00,43.32,43.36,43.23,43.35,164292.0,36.3338,36.3673,36.2583,36.359,164292.0
2018-11-30 15:20:00,43.35,43.42,43.3,43.31,169066.0,36.359,36.4177,36.317,36.3254,169066.0
2018-11-30 15:30:00,43.31,43.4,43.3,43.38,159422.0,36.3254,36.4009,36.317,36.3841,159422.0
2018-11-30 15:40:00,43.38,43.4,43.32,43.33,176958.0,36.3841,36.4009,36.3338,36.3422,176958.0
2018-11-30 15:50:00,43.33,43.37,43.25,43.25,640469.0,36.3422,36.3757,36.2751,36.2751,640469.0
2018-12-03 09:30:00,43.84,44.06,43.71,43.91,181825.0,36.7699,36.9544,36.6609,36.8286,181825.0
2018-12-03 09:40:00,43.91,43.94,43.71,43.78,131059.0,36.8286,36.8538,36.6609,36.7196,131059.0
2018-12-03 09:50:00,43.8,44.07,43.76,43.85,207221.0,36.7364,36.9628,36.7028,36.7783,207221.0
2018-12-03 10:00:00,43.87,43.9,43.78,43.84,157478.0,36.7951,36.8203,36.7196,36.7699,157478.0
2018-12-03 10:10:00,43.84,43.85,43.65,43.68,107354.0,36.7699,36.7783,36.6106,36.6357,107354.0
2018-12-03 10:20:00,43.69,43.69,43.55,43.68,233067.0,36.6441,36.6441,36.5267,36.6357,233067.0
2018-12-03 10:30:00,43.69,43.77,43.62,43.69,145414.0,36.6441,36.7112,36.5854,36.6441,145414.0
2018-12-03 10:40:00,43.68,43.78,43.63,43.73,126542.0,36.6357,36.7196,36.5938,36.6777,126542.0
2018-12-03 10:50:00,43.74,43.83,43.55,43.61,129121.0,36.6861,36.7615,36.5267,36.577,129121.0
2018-12-03 11:00:00,43.59,43.59,42.91,43.02,6962704.0,36.5602,36.5602,35.9899,36.0822,6962704.0
2018-12-03 11:10:00,43.02,43.08,42.97,43.0,2974607.0,36.0822,36.1325,36.0402,36.0654,2974607.0
2018-12-03 11:20:00,43.0,43.05,42.89,43.01,1107252.0,36.0654,36.1073,35.9731,36.0738,1107252.0
2018-12-03 11:30:00,43.0,43.2,42.93,43.1,591511.0,36.0654,36.2331,36.0067,36.1493,591511.0
2018-12-03 11:40:00,43.1,43.11,42.97,43.01,134244.0,36.1493,36.1577,36.0402,36.0738,134244.0
2018-12-03 11:50:00,43.01,43.08,42.98,43.04,106297.0,36.0738,36.1325,36.0486,36.0989,106297.0
2018-12-03 12:00:00,43.04,43.14,43.04,43.07,213346.0,36.0989,36.1828,36.0989,36.1241,213346.0
2018-12-03 12:10:00,43.07,43.2,43.06,43.19,94143.0,36.1241,36.2331,36.1157,36.2248,94143.0
2018-12-03 12:20:00,43.18,43.28,43.18,43.26,108639.0,36.2164,36.3002,36.2164,36.2835,108639.0
2018-12-03 12:30:00,43.27,43.37,43.26,43.3,94104.0,36.2919,36.3757,36.2835,36.317,94104.0
2018-12-03 12:40:00,43.3,43.31,43.17,43.23,87990.0,36.317,36.3254,36.208,36.2583,87990.0
2018-12-03 12:50:00,43.23,43.24,43.11,43.13,110369.0,36.2583,36.2667,36.1577,36.1744,110369.0
2018-12-03 13:00:00,43.14,43.28,43.14,43.23,78973.0,36.1828,36.3002,36.1828,36.2583,78973.0
2018-12-03 13:10:00,43.24,43.3,43.2,43.2,146655.0,36.2667,36.317,36.2331,36.2331,146655.0
2018-12-03 13:20:00,43.2,43.33,43.19,43.26,173746.0,36.2331,36.3422,36.2248,36.2835,173746.0
2018-12-03 13:30:00,43.27,43.28,43.15,43.24,66777.0,36.2919,36.3002,36.1912,36.2667,66777.0
2018-12-03 13:40:00,43.23,43.35,43.23,43.25,67653.0,36.2583,36.359,36.2583,36.2751,67653.0
2018-12-03 13:50:00,43.25,43.29,43.21,43.27,104078.0,36.2751,36.3086,36.2415,36.2919,104078.0
2018-12-03 14:00:00,43.27,43.28,43.16,43.23,182270.0,36.2919,36.3002,36.1996,36.2583,182270.0
2018-12-03 14:10:00,43.22,43.33,43.22,43.3,104319.0,36.2499,36.3422,36.2499,36.317,104319.0
2018-12-03 14:20:00,43.29,43.34,43.28,43.34,234421.0,36.3086,36.3506,36.3002,36.3506,234421.0
2018-12-03 14:30:00,43.33,43.36,43.26,43.3,103596.0,36.3422,36.3673,36.2835,36.317,103596.0
2018-12-03 14:40:00,43.29,43.31,43.15,43.21,90848.0,36.3086,36.3254,36.1912,36.2415,90848.0
2018-12-03 14:50:00,43.21,43.33,43.2,43.29,101983.0,36.2415,36.3422,36.2331,36.3086,101983.0
2018-12-03 15:00:00,43.28,43.36,43.2,43.26,188299.0,36.3002,36.3673,36.2331,36.2835,188299.0
2018-12-03 15:10:00,43.27,43.4,43.27,43.4,172920.0,36.2919,36.4009,36.2919,36.4009,172920.0
2018-12-03 15:20:00,43.4,43.47,43.36,43.42,135014.0,36.4009,36.4596,36.3673,36.4177,135014.0
2018-12-03 15:30:00,43.41,43.48,43.35,43.45,191927.0,36.4093,36.468,36.359,36.4428,191927.0
2018-12-03 15:40:00,43.45,43.46,43.29,43.32,303295.0,36.4428,36.4512,36.3086,36.3338,303295.0
2018-12-03 15:50:00,43.31,43.32,43.16,43.19,1018456.0,36.3254,36.3338,36.1996,36.2248,1018456.0
2018-12-04 09:30:00,43.06,43.46,42.97,43.34,142814.0,36.1157,36.4512,36.0402,36.3506,142814.0
2018-12-04 09:40:00,43.33,43.37,42.79,42.83,77645.0,36.3422,36.3757,35.8893,35.9228,77645.0
2018-12-04 09:50:00,42.83,42.87,42.63,42.68,122796.0,35.9228,35.9564,35.7551,35.797,122796.0
2018-12-04 10:00:00,42.68,42.71,42.53,42.54,101888.0,35.797,35.8222,35.6712,35.6796,101888.0
2018-12-04 10:10:00,42.53,42.59,42.41,42.42,116830.0,35.6712,35.7215,35.5705,35.5789,116830.0
2018-12-04 10:20:00,42.42,42.56,42.42,42.55,89185.0,35.5789,35.6964,35.5789,35.688,89185.0
2018-12-04 10:30:00,42.54,42.57,42.39,42.48,314379.0,35.6796,35.7047,35.5538,35.6293,314379.0
2018-12-04 10:40:00,42.48,42.49,42.33,42.36,88229.0,35.6293,35.6376,35.5034,35.5286,88229.0
2018-12-04 10:50:00,42.36,42.41,42.31,42.32,77449.0,35.5286,35.5705,35.4867,35.4951,77449.0
2018-12-04 11:00:00,42.31,42.31,42.15,42.19,277565.0,35.4867,35.4867,35.3525,35.386,277565.0
2018-12-04 11:10:00,42.19,42.33,42.17,42.23,114727.0,35.386,35.5034,35.3692,35.4196,114727.0
2018-12-04 11:20:00,42.23,42.33,42.19,42.28,105068.0,35.4196,35.5034,35.386,35.4615,105068.0
2018-12-04 11:30:00,42.3,42.4,42.2,42.23,214088.0,35.4783,35.5622,35.3944,35.4196,214088.0
2018-12-04 11:40:00,42.23,42.25,42.05,42.08,138055.0,35.4196,35.4363,35.2686,35.2938,138055.0
2018-12-04 11:50:00,42.08,42.12,41.95,42.05,126177.0,35.2938,35.3273,35.1847,35.2686,126177.0
2018-12-04 12:00:00,42.05,42.1,41.72,41.86,123228.0,35.2686,35.3105,34.9918,35.1092,123228.0
2018-12-04 12:10:00,41.87,41.9,41.56,41.72,147880.0,35.1176,35.1428,34.8576,34.9918,147880.0
2018-12-04 12:20:00,41.71,41.74,41.47,41.47,155619.0,34.9834,35.0086,34.7821,34.7821,155619.0
2018-12-04 12:30:00,41.48,41.64,41.37,41.57,237956.0,34.7905,34.9247,34.6983,34.866,237956.0
2018-12-04 12:40:00,41.57,41.62,41.52,41.55,64057.0,34.866,34.9079,34.8241,34.8492,64057.0
2018-12-04 12:50:00,41.55,41.55,41.27,41.27,99313.0,34.8492,34.8492,34.6144,34.6144,99313.0
2018-12-04 13:00:00,41.27,41.37,41.18,41.25,120607.0,34.6144,34.6983,34.5389,34.5976,120607.0
2018-12-04 13:10:00,41.26,41.34,41.13,41.31,137211.0,34.606,34.6731,34.497,34.6479,137211.0
2018-12-04 13:20:00,41.31,41.32,41.0,41.05,132016.0,34.6479,34.6563,34.3879,34.4299,132016.0
2018-12-04 13:30:00,41.04,41.15,40.95,40.98,117573.0,34.4215,34.5137,34.346,34.3712,117573.0
2018-12-04 13:40:00,40.98,41.24,40.95,41.18,341011.0,34.3712,34.5892,34.346,34.5389,341011.0
2018-12-04 13:50:00,41.17,41.37,41.1,41.33,117105.0,34.5305,34.6983,34.4718,34.6647,117105.0
2018-12-04 14:00:00,41.32,41.32,41.14,41.28,144609.0,34.6563,34.6563,34.5054,34.6228,144609.0
2018-12-04 14:10:00,41.28,41.45,41.26,41.43,98467.0,34.6228,34.7654,34.606,34.7486,98467.0
2018-12-04 14:20:00,41.42,41.47,41.0,41.41,173478.0,34.7402,34.7821,34.3879,34.7318,173478.0
2018-12-04 14:30:00,41.41,41.52,41.21,41.37,237078.0,34.7318,34.8241,34.5641,34.6983,237078.0
2018-12-04 14:40:00,41.36,41.59,41.34,41.55,139390.0,34.6899,34.8828,34.6731,34.8492,139390.0
2018-12-04 14:50:00,41.55,41.57,41.34,41.35,152795.0,34.8492,34.866,34.6731,34.6815,152795.0
2018-12-04 15:00:00,41.34,41.34,41.2,41.2,123173.0,34.6731,34.6731,34.5557,34.5557,123173.0
2018-12-04 15:10:00,41.2,41.24,41.07,41.1,191529.0,34.5557,34.5892,34.4466,34.4718,191529.0
2018-12-04 15:20:00,41.1,41.17,40.93,40.95,215172.0,34.4718,34.5305,34.3292,34.346,215172.0
2018-12-04 15:30:00,40.95,41.03,40.85,40.86,475754.0,34.346,34.4131,34.2621,34.2705,475754.0
2018-12-04 15:40:00,40.86,40.87,40.71,40.75,741175.0,34.2705,34.2789,34.1447,34.1783,741175.0
2018-12-04 15:50:00,40.76,40.9,40.7,40.78,936034.0,34.1866,34.3041,34.1363,34.2034,936034.0
2018-12-06 09:30:00,39.96,40.15,39.77,40.0,375837.0,33.5157,33.675,33.3563,33.5492,375837.0
2018-12-06 09:40:00,39.99,40.01,39.3,39.42,283933.0,33.5408,33.5576,32.9621,33.0627,283933.0
2018-12-06 09:50:00,39.42,39.44,39.21,39.27,315049.0,33.0627,33.0795,32.8866,32.9369,315049.0
2018-12-06 10:00:00,39.27,39.43,39.19,39.38,442563.0,32.9369,33.0711,32.8698,33.0292,442563.0
2018-12-06 10:10:00,39.39,39.54,39.22,39.31,562348.0,33.0376,33.1634,32.895,32.9705,562348.0
2018-12-06 10:20:00,39.32,39.48,39.12,39.4,696152.0,32.9789,33.1131,32.8111,33.046,696152.0
2018-12-06 10:30:00,39.4,39.5,39.32,39.48,396382.0,33.046,33.1298,32.9789,33.1131,396382.0
2018-12-06 10:40:00,39.48,39.6,39.2,39.23,265409.0,33.1131,33.2137,32.8782,32.9034,265409.0
2018-12-06 10:50:00,39.23,39.29,39.02,39.05,465879.0,32.9034,32.9537,32.7272,32.7524,465879.0
2018-12-06 11:00:00,39.06,39.13,38.91,38.93,452320.0,32.7608,32.8195,32.635,32.6518,452320.0
2018-12-06 11:10:00,38.93,38.99,38.74,38.75,587692.0,32.6518,32.7021,32.4924,32.5008,587692.0
2018-12-06 11:20:00,38.75,38.8,38.5,38.62,539553.0,32.5008,32.5427,32.2911,32.3918,539553.0
2018-12-06 11:30:00,38.62,38.81,38.56,38.79,271487.0,32.3918,32.5511,32.3414,32.5343,271487.0
2018-12-06 11:40:00,38.78,38.8,38.64,38.64,233388.0,32.526,32.5427,32.4085,32.4085,233388.0
2018-12-06 11:50:00,38.65,38.93,38.64,38.78,159732.0,32.4169,32.6518,32.4085,32.526,159732.0
2018-12-06 12:00:00,38.77,38.78,38.57,38.57,148036.0,32.5176,32.526,32.3498,32.3498,148036.0
2018-12-06 12:10:00,38.57,38.71,38.52,38.61,128086.0,32.3498,32.4672,32.3079,32.3834,128086.0
2018-12-06 12:20:00,38.6,38.84,38.5,38.83,153901.0,32.375,32.5763,32.2911,32.5679,153901.0
2018-12-06 12:30:00,38.82,38.84,38.7,38.72,226627.0,32.5595,32.5763,32.4589,32.4756,226627.0
2018-12-06 12:40:00,38.72,38.93,38.7,38.9,239507.0,32.4756,32.6518,32.4589,32.6266,239507.0
2018-12-06 12:50:00,38.89,39.01,38.84,38.97,319321.0,32.6182,32.7189,32.5763,32.6853,319321.0
2018-12-06 13:00:00,38.96,39.02,38.77,38.8,291536.0,32.6769,32.7272,32.5176,32.5427,291536.0
2018-12-06 13:10:00,38.8,38.94,38.8,38.83,209406.0,32.5427,32.6602,32.5427,32.5679,209406.0
2018-12-06 13:20:00,38.83,38.95,38.75,38.84,277284.0,32.5679,32.6685,32.5008,32.5763,277284.0
2018-12-06 13:30:00,38.83,38.93,38.71,38.89,254946.0,32.5679,32.6518,32.4672,32.6182,254946.0
2018-12-06 13:40:00,38.89,39.19,38.89,39.16,145749.0,32.6182,32.8698,32.6182,32.8447,145749.0
2018-12-06 13:50:00,39.17,39.45,39.17,39.3,268581.0,32.8531,33.0879,32.8531,32.9621,268581.0
2018-12-06 14:00:00,39.3,39.37,39.11,39.12,125798.0,32.9621,33.0208,32.8027,32.8111,125798.0
2018-12-06 14:10:00,39.12,39.12,38.76,38.77,144650.0,32.8111,32.8111,32.5092,32.5176,144650.0
2018-12-06 14:20:00,38.78,38.93,38.71,38.91,110812.0,32.526,32.6518,32.4672,32.635,110812.0
2018-12-06 14:30:00,38.91,38.93,38.72,38.8,162707.0,32.635,32.6518,32.4756,32.5427,162707.0
2018-12-06 14:40:00,38.8,38.87,38.51,38.52,277191.0,32.5427,32.6014,32.2995,32.3079,277191.0
2018-12-06 14:50:00,38.53,38.8,38.52,38.69,303771.0,32.3163,32.5427,32.3079,32.4505,303771.0
2018-12-06 15:00:00,38.69,38.85,38.64,38.7,314712.0,32.4505,32.5847,32.4085,32.4589,314712.0
2018-12-06 15:10:00,38.71,38.76,38.63,38.67,291566.0,32.4672,32.5092,32.4001,32.4337,291566.0
2018-12-06 15:20:00,38.66,38.79,38.61,38.77,210578.0,32.4253,32.5343,32.3834,32.5176,210578.0
2018-12-06 15:30:00,38.76,39.13,38.75,39.11,294520.0,32.5092,32.8195,32.5008,32.8027,294520.0
2018-12-06 15:40:00,39.1,39.35,39.05,39.35,352359.0,32.7943,33.004,32.7524,33.004,352359.0
2018-12-06 15:50:00,39.34,39.43,39.29,39.4,993173.0,32.9956,33.0711,32.9537,33.046,993173.0
2018-12-07 09:30:00,39.26,39.79,39.2,39.78,345658.0,32.9285,33.3731,32.8782,33.3647,345658.0
2018-12-07 09:40:00,39.8,40.02,39.55,39.55,207879.0,33.3815,33.566,33.1718,33.1718,207879.0
2018-12-07 09:50:00,39.56,39.69,39.46,39.46,232325.0,33.1802,33.2892,33.0963,33.0963,232325.0
2018-12-07 10:00:00,39.48,39.61,39.38,39.41,89316.0,33.1131,33.2221,33.0292,33.0544,89316.0
2018-12-07 10:10:00,39.4,39.41,39.05,39.09,114272.0,33.046,33.0544,32.7524,32.786,114272.0
2018-12-07 10:20:00,39.09,39.11,39.0,39.02,294109.0,32.786,32.8027,32.7105,32.7272,294109.0
2018-12-07 10:30:00,39.02,39.12,38.89,39.02,223317.0,32.7272,32.8111,32.6182,32.7272,223317.0
2018-12-07 10:40:00,39.01,39.15,38.92,39.05,201078.0,32.7189,32.8363,32.6434,32.7524,201078.0
2018-12-07 10:50:00,39.05,39.18,39.0,39.16,122683.0,32.7524,32.8614,32.7105,32.8447,122683.0
2018-12-07 11:00:00,39.16,39.19,38.84,38.91,153763.0,32.8447,32.8698,32.5763,32.635,153763.0
2018-12-07 11:10:00,38.91,38.92,38.64,38.73,127921.0,32.635,32.6434,32.4085,32.484,127921.0
2018-12-07 11:20:00,38.72,38.74,38.51,38.53,338699.0,32.4756,32.4924,32.2995,32.3163,338699.0
2018-12-07 11:30:00,38.52,38.63,38.4,38.45,279338.0,32.3079,32.4001,32.2072,32.2492,279338.0
2018-12-07 11:40:00,38.46,38.61,38.41,38.52,184795.0,32.2576,32.3834,32.2156,32.3079,184795.0
2018-12-07 11:50:00,38.52,38.57,38.29,38.32,242317.0,32.3079,32.3498,32.115,32.1401,242317.0
2018-12-07 12:00:00,38.31,38.44,38.28,38.36,123612.0,32.1318,32.2408,32.1066,32.1737,123612.0
2018-12-07 12:10:00,38.36,38.49,38.29,38.35,167512.0,32.1737,32.2827,32.115,32.1653,167512.0
2018-12-07 12:20:00,38.36,38.57,38.35,38.48,68610.0,32.1737,32.3498,32.1653,32.2743,68610.0
2018-12-07 12:30:00,38.47,38.47,38.2,38.27,102852.0,32.2659,32.2659,32.0395,32.0982,102852.0
2018-12-07 12:40:00,38.28,38.39,38.21,38.3,68910.0,32.1066,32.1988,32.0479,32.1234,68910.0
2018-12-07 12:50:00,38.3,38.64,38.29,38.59,118621.0,32.1234,32.4085,32.115,32.3666,118621.0
2018-12-07 13:00:00,38.58,38.67,38.49,38.5,101024.0,32.3582,32.4337,32.2827,32.2911,101024.0
2018-12-07 13:10:00,38.5,38.53,38.27,38.27,75064.0,32.2911,32.3163,32.0982,32.0982,75064.0
2018-12-07 13:20:00,38.27,38.3,38.18,38.27,130733.0,32.0982,32.1234,32.0227,32.0982,130733.0
2018-12-07 13:30:00,38.26,38.31,38.17,38.25,121187.0,32.0898,32.1318,32.0143,32.0814,121187.0
2018-12-07 13:40:00,38.25,38.33,38.15,38.16,89495.0,32.0814,32.1485,31.9976,32.0059,89495.0
2018-12-07 13:50:00,38.17,38.18,38.05,38.07,127358.0,32.0143,32.0227,31.9137,31.9305,127358.0
2018-12-07 14:00:00,38.07,38.07,37.85,37.93,202685.0,31.9305,31.9305,31.7459,31.813,202685.0
2018-12-07 14:10:00,37.94,38.16,37.83,38.14,120102.0,31.8214,32.0059,31.7292,31.9892,120102.0
2018-12-07 14:20:00,38.14,38.24,38.04,38.19,104642.0,31.9892,32.073,31.9053,32.0311,104642.0
2018-12-07 14:30:00,38.19,38.21,37.99,38.01,152247.0,32.0311,32.0479,31.8634,31.8801,152247.0
2018-12-07 14:40:00,38.01,38.13,37.92,38.12,146217.0,31.8801,31.9808,31.8046,31.9724,146217.0
2018-12-07 14:50:00,38.13,38.24,37.94,37.98,133794.0,31.9808,32.073,31.8214,31.855,133794.0
2018-12-07 15:00:00,37.97,38.09,37.87,38.07,198120.0,31.8466,31.9472,31.7627,31.9305,198120.0
2018-12-07 15:10:00,38.08,38.16,37.94,38.07,188455.0,31.9388,32.0059,31.8214,31.9305,188455.0
2018-12-07 15:20:00,38.07,38.13,37.91,38.06,355503.0,31.9305,31.9808,31.7963,31.9221,355503.0
2018-12-07 15:30:00,38.05,38.32,38.03,38.07,294153.0,31.9137,32.1401,31.8969,31.9305,294153.0
2018-12-07 15:40:00,38.06,38.1,37.95,37.97,413476.0,31.9221,31.9556,31.8298,31.8466,413476.0
2018-12-07 15:50:00,37.98,38.11,37.88,37.89,984259.0,31.855,31.964,31.7711,31.7795,984259.0
2018-12-10 09:30:00,37.6,37.7,37.41,37.51,293614.0,31.5363,31.6201,31.3769,31.4608,293614.0
2018-12-10 09:40:00,37.51,37.51,36.87,36.88,361068.0,31.4608,31.4608,30.924,30.9324,361068.0
2018-12-10 09:50:00,36.87,36.91,36.57,36.61,384601.0,30.924,30.9575,30.6724,30.7059,384601.0
2018-12-10 10:00:00,36.6,36.76,36.42,36.65,554014.0,30.6975,30.8317,30.5466,30.7395,554014.0
2018-12-10 10:10:00,36.66,37.16,36.59,37.14,686269.0,30.7478,31.1672,30.6891,31.1504,686269.0
2018-12-10 10:20:00,37.15,37.17,36.89,36.96,431354.0,31.1588,31.1756,30.9408,30.9995,431354.0
2018-12-10 10:30:00,36.95,37.03,36.68,36.72,532627.0,30.9911,31.0582,30.7646,30.7982,532627.0
2018-12-10 10:40:00,36.71,36.98,36.69,36.91,381284.0,30.7898,31.0162,30.773,30.9575,381284.0
2018-12-10 10:50:00,36.9,36.92,36.68,36.84,352382.0,30.9491,30.9659,30.7646,30.8988,352382.0
2018-12-10 11:00:00,36.84,36.85,36.52,36.55,587029.0,30.8988,30.9072,30.6304,30.6556,587029.0
2018-12-10 11:10:00,36.54,36.7,36.16,36.38,434686.0,30.6472,30.7814,30.3285,30.513,434686.0
2018-12-10 11:20:00,36.39,36.56,36.37,36.55,249024.0,30.5214,30.664,30.5046,30.6556,249024.0
2018-12-10 11:30:00,36.57,36.84,36.5,36.79,224225.0,30.6724,30.8988,30.6136,30.8569,224225.0
2018-12-10 11:40:00,36.79,36.9,36.71,36.85,227000.0,30.8569,30.9491,30.7898,30.9072,227000.0
2018-12-10 11:50:00,36.85,36.89,36.62,36.66,133464.0,30.9072,30.9408,30.7143,30.7478,133464.0
2018-12-10 12:00:00,36.65,36.78,36.54,36.76,202655.0,30.7395,30.8485,30.6472,30.8317,202655.0
2018-12-10 12:10:00,36.75,36.82,36.69,36.73,214379.0,30.8233,30.882,30.773,30.8066,214379.0
2018-12-10 12:20:00,36.72,36.83,36.7,36.79,177922.0,30.7982,30.8904,30.7814,30.8569,177922.0
2018-12-10 12:30:00,36.78,37.04,36.77,37.03,175785.0,30.8485,31.0666,30.8401,31.0582,175785.0
2018-12-10 12:40:00,37.04,37.22,37.04,37.19,158427.0,31.0666,31.2175,31.0666,31.1924,158427.0
2018-12-10 12:50:00,37.18,37.26,37.14,37.16,104629.0,31.184,31.2511,31.1504,31.1672,104629.0
2018-12-10 13:00:00,37.15,37.25,37.1,37.16,151141.0,31.1588,31.2427,31.1169,31.1672,151141.0
2018-12-10 13:10:00,37.15,37.35,37.12,37.25,135016.0,31.1588,31.3266,31.1337,31.2427,135016.0
2018-12-10 13:20:00,37.26,37.28,37.0,37.04,127132.0,31.2511,31.2679,31.033,31.0666,127132.0
2018-12-10 13:30:00,37.03,37.25,37.02,37.17,155572.0,31.0582,31.2427,31.0498,31.1756,155572.0
2018-12-10 13:40:00,37.18,37.29,37.13,37.27,176799.0,31.184,31.2762,31.142,31.2595,176799.0
2018-12-10 13:50:00,37.28,37.36,37.27,37.27,145424.0,31.2679,31.335,31.2595,31.2595,145424.0
2018-12-10 14:00:00,37.27,37.34,37.22,37.3,135986.0,31.2595,31.3182,31.2175,31.2846,135986.0
2018-12-10 14:10:00,37.29,37.31,37.06,37.07,182467.0,31.2762,31.293,31.0833,31.0917,182467.0
2018-12-10 14:20:00,37.06,37.15,36.97,37.09,180170.0,31.0833,31.1588,31.0079,31.1085,180170.0
2018-12-10 14:30:00,37.1,37.36,37.1,37.32,190996.0,31.1169,31.335,31.1169,31.3014,190996.0
2018-12-10 14:40:00,37.32,37.41,37.3,37.4,223842.0,31.3014,31.3769,31.2846,31.3685,223842.0
2018-12-10 14:50:00,37.41,37.46,37.22,37.27,256144.0,31.3769,31.4188,31.2175,31.2595,256144.0
2018-12-10 15:00:00,37.27,37.35,37.2,37.26,170648.0,31.2595,31.3266,31.2008,31.2511,170648.0
2018-12-10 15:10:00,37.26,37.31,37.12,37.21,162384.0,31.2511,31.293,31.1337,31.2091,162384.0
2018-12-10 15:20:00,37.21,37.38,37.21,37.37,175413.0,31.2091,31.3517,31.2091,31.3433,175413.0
2018-12-10 15:30:00,37.37,37.64,37.36,37.57,239150.0,31.3433,31.5698,31.335,31.5111,239150.0
2018-12-10 15:40:00,37.57,37.6,37.46,37.48,282217.0,31.5111,31.5363,31.4188,31.4356,282217.0
2018-12-10 15:50:00,37.47,37.53,37.45,37.5,621258.0,31.4272,31.4775,31.4104,31.4524,621258.0
2018-12-11 09:30:00,37.61,38.3,37.61,37.95,328385.0,31.8205,32.4043,31.8205,32.1082,328385.0
2018-12-11 09:40:00,37.95,38.04,37.72,37.75,109836.0,32.1082,32.1843,31.9136,31.939,109836.0
2018-12-11 09:50:00,37.75,37.93,37.67,37.91,163461.0,31.939,32.0913,31.8713,32.0743,163461.0
2018-12-11 10:00:00,37.91,38.02,37.89,37.98,160517.0,32.0743,32.1674,32.0574,32.1336,160517.0
2018-12-11 10:10:00,37.98,37.98,37.73,37.81,209472.0,32.1336,32.1336,31.922,31.9897,209472.0
2018-12-11 10:20:00,37.8,38.02,37.77,38.02,115293.0,31.9813,32.1674,31.9559,32.1674,115293.0
2018-12-11 10:30:00,38.03,38.15,37.96,38.11,190046.0,32.1759,32.2774,32.1166,32.2435,190046.0
2018-12-11 10:40:00,38.11,38.13,37.63,37.68,138392.0,32.2435,32.2605,31.8374,31.8797,138392.0
2018-12-11 10:50:00,37.67,37.72,37.49,37.58,135460.0,31.8713,31.9136,31.719,31.7951,135460.0
2018-12-11 11:00:00,37.57,37.57,37.43,37.55,116189.0,31.7867,31.7867,31.6682,31.7698,116189.0
2018-12-11 11:10:00,37.55,37.57,37.31,37.41,96018.0,31.7698,31.7867,31.5667,31.6513,96018.0
2018-12-11 11:20:00,37.41,37.45,37.24,37.26,92109.0,31.6513,31.6851,31.5075,31.5244,92109.0
2018-12-11 11:30:00,37.25,37.3,37.16,37.23,96366.0,31.5159,31.5582,31.4398,31.499,96366.0
2018-12-11 11:40:00,37.23,37.23,37.0,37.01,196943.0,31.499,31.499,31.3044,31.3129,196943.0
2018-12-11 11:50:00,37.01,37.04,36.9,36.92,171634.0,31.3129,31.3383,31.2198,31.2367,171634.0
2018-12-11 12:00:00,36.92,36.92,36.63,36.7,390028.0,31.2367,31.2367,30.9914,31.0506,390028.0
2018-12-11 12:10:00,36.69,36.69,36.32,36.34,334840.0,31.0421,31.0421,30.7291,30.746,334840.0
2018-12-11 12:20:00,36.34,36.71,36.32,36.65,954762.0,30.746,31.0591,30.7291,31.0083,954762.0
2018-12-11 12:30:00,36.65,36.71,36.59,36.67,787209.0,31.0083,31.0591,30.9575,31.0252,787209.0
2018-12-11 12:40:00,36.67,36.88,36.67,36.8,224132.0,31.0252,31.2029,31.0252,31.1352,224132.0
2018-12-11 12:50:00,36.8,36.94,36.77,36.89,332185.0,31.1352,31.2537,31.1098,31.2113,332185.0
2018-12-11 13:00:00,36.88,36.94,36.84,36.88,241244.0,31.2029,31.2537,31.169,31.2029,241244.0
2018-12-11 13:10:00,36.89,37.12,36.83,37.07,584337.0,31.2113,31.4059,31.1606,31.3636,584337.0
2018-12-11 13:20:00,37.06,37.11,36.93,36.94,174077.0,31.3552,31.3975,31.2452,31.2537,174077.0
2018-12-11 13:30:00,36.94,36.99,36.85,36.93,577190.0,31.2537,31.296,31.1775,31.2452,577190.0
2018-12-11 13:40:00,36.93,36.95,36.61,36.7,191184.0,31.2452,31.2621,30.9745,31.0506,191184.0
2018-12-11 13:50:00,36.69,36.73,36.56,36.65,158903.0,31.0421,31.076,30.9321,31.0083,158903.0
2018-12-11 14:00:00,36.64,36.74,36.57,36.58,170179.0,30.9998,31.0844,30.9406,30.9491,170179.0
2018-12-11 14:10:00,36.58,36.73,36.54,36.7,181662.0,30.9491,31.076,30.9152,31.0506,181662.0
2018-12-11 14:20:00,36.7,36.87,36.67,36.82,198803.0,31.0506,31.1944,31.0252,31.1521,198803.0
2018-12-11 14:30:00,36.82,36.95,36.75,36.77,166872.0,31.1521,31.2621,31.0929,31.1098,166872.0
2018-12-11 14:40:00,36.78,37.0,36.77,36.87,179296.0,31.1183,31.3044,31.1098,31.1944,179296.0
2018-12-11 14:50:00,36.87,36.9,36.78,36.82,210171.0,31.1944,31.2198,31.1183,31.1521,210171.0
2018-12-11 15:00:00,36.82,36.84,36.72,36.81,228308.0,31.1521,31.169,31.0675,31.1437,228308.0
2018-12-11 15:10:00,36.8,37.1,36.8,36.98,202198.0,31.1352,31.389,31.1352,31.2875,202198.0
2018-12-11 15:20:00,36.97,37.03,36.93,36.93,137058.0,31.279,31.3298,31.2452,31.2452,137058.0
2018-12-11 15:30:00,36.93,37.07,36.83,36.86,156918.0,31.2452,31.3636,31.1606,31.186,156918.0
2018-12-11 15:40:00,36.85,36.87,36.71,36.71,346535.0,31.1775,31.1944,31.0591,31.0591,346535.0
2018-12-11 15:50:00,36.72,36.73,36.57,36.59,1215510.0,31.0675,31.076,30.9406,30.9575,1215510.0
2018-12-12 09:30:00,37.0,37.17,36.68,37.07,316201.0,31.3044,31.4482,31.0337,31.3636,316201.0
2018-12-12 09:40:00,37.06,37.08,36.76,36.83,161408.0,31.3552,31.3721,31.1014,31.1606,161408.0
2018-12-12 09:50:00,36.83,36.91,36.76,36.78,163930.0,31.1606,31.2283,31.1014,31.1183,163930.0
2018-12-12 10:00:00,36.77,36.94,36.66,36.94,330954.0,31.1098,31.2537,31.0168,31.2537,330954.0
2018-12-12 10:10:00,36.95,37.33,36.88,37.33,215540.0,31.2621,31.5836,31.2029,31.5836,215540.0
2018-12-12 10:20:00,37.32,37.32,37.14,37.2,150043.0,31.5752,31.5752,31.4229,31.4736,150043.0
2018-12-12 10:30:00,37.2,37.25,36.86,36.9,281711.0,31.4736,31.5159,31.186,31.2198,281711.0
2018-12-12 10:40:00,36.9,37.22,36.83,37.22,106856.0,31.2198,31.4906,31.1606,31.4906,106856.0
2018-12-12 10:50:00,37.23,37.47,37.18,37.45,156635.0,31.499,31.7021,31.4567,31.6851,156635.0
2018-12-12 11:00:00,37.45,37.7,37.4,37.67,218760.0,31.6851,31.8967,31.6428,31.8713,218760.0
2018-12-12 11:10:00,37.67,37.73,37.54,37.63,162692.0,31.8713,31.922,31.7613,31.8374,162692.0
2018-12-12 11:20:00,37.64,37.72,37.55,37.71,132387.0,31.8459,31.9136,31.7698,31.9051,132387.0
2018-12-12 11:30:00,37.72,37.76,37.45,37.66,137555.0,31.9136,31.9474,31.6851,31.8628,137555.0
2018-12-12 11:40:00,37.66,37.81,37.62,37.79,165425.0,31.8628,31.9897,31.829,31.9728,165425.0
2018-12-12 11:50:00,37.8,37.87,37.66,37.87,176911.0,31.9813,32.0405,31.8628,32.0405,176911.0
2018-12-12 12:00:00,37.88,37.92,37.78,37.82,148980.0,32.049,32.0828,31.9643,31.9982,148980.0
2018-12-12 12:10:00,37.82,37.88,37.76,37.77,116375.0,31.9982,32.049,31.9474,31.9559,116375.0
2018-12-12 12:20:00,37.77,37.87,37.67,37.87,118388.0,31.9559,32.0405,31.8713,32.0405,118388.0
2018-12-12 12:30:00,37.86,37.92,37.77,37.79,127747.0,32.032,32.0828,31.9559,31.9728,127747.0
2018-12-12 12:40:00,37.79,37.91,37.78,37.9,85261.0,31.9728,32.0743,31.9643,32.0659,85261.0
2018-12-12 12:50:00,37.9,38.05,37.89,38.04,122725.0,32.0659,32.1928,32.0574,32.1843,122725.0
2018-12-12 13:00:00,38.05,38.12,37.99,38.12,117068.0,32.1928,32.252,32.142,32.252,117068.0
2018-12-12 13:10:00,38.12,38.19,38.03,38.04,130867.0,32.252,32.3112,32.1759,32.1843,130867.0
2018-12-12 13:20:00,38.04,38.24,38.02,38.23,138424.0,32.1843,32.3535,32.1674,32.3451,138424.0
2018-12-12 13:30:00,38.23,38.24,38.03,38.08,111846.0,32.3451,32.3535,32.1759,32.2182,111846.0
2018-12-12 13:40:00,38.08,38.11,38.02,38.1,107956.0,32.2182,32.2435,32.1674,32.2351,107956.0
2018-12-12 13:50:00,38.09,38.13,37.98,38.12,136157.0,32.2266,32.2605,32.1336,32.252,136157.0
2018-12-12 14:00:00,38.12,38.15,37.92,37.95,152954.0,32.252,32.2774,32.0828,32.1082,152954.0
2018-12-12 14:10:00,37.94,38.11,37.86,38.11,159732.0,32.0997,32.2435,32.032,32.2435,159732.0
2018-12-12 14:20:00,38.11,38.14,37.85,37.92,198973.0,32.2435,32.2689,32.0236,32.0828,198973.0
2018-12-12 14:30:00,37.92,37.96,37.79,37.94,166255.0,32.0828,32.1166,31.9728,32.0997,166255.0
2018-12-12 14:40:00,37.93,37.94,37.73,37.79,183239.0,32.0913,32.0997,31.922,31.9728,183239.0
2018-12-12 14:50:00,37.78,38.0,37.71,37.95,169026.0,31.9643,32.1505,31.9051,32.1082,169026.0
2018-12-12 15:00:00,37.96,38.05,37.88,38.0,183709.0,32.1166,32.1928,32.049,32.1505,183709.0
2018-12-12 15:10:00,38.0,38.04,37.85,37.88,175956.0,32.1505,32.1843,32.0236,32.049,175956.0
2018-12-12 15:20:00,37.87,38.07,37.87,37.95,198704.0,32.0405,32.2097,32.0405,32.1082,198704.0
2018-12-12 15:30:00,37.95,38.06,37.9,38.05,286772.0,32.1082,32.2012,32.0659,32.1928,286772.0
2018-12-12 15:40:00,38.05,38.05,37.82,37.86,462131.0,32.1928,32.1928,31.9982,32.032,462131.0
2018-12-12 15:50:00,37.85,37.86,37.66,37.7,629099.0,32.0236,32.032,31.8628,31.8967,629099.0
2018-12-13 09:30:00,37.58,38.01,37.57,37.72,515337.0,31.7951,32.1589,31.7867,31.9136,515337.0
2018-12-13 09:40:00,37.72,37.78,37.36,37.44,164711.0,31.9136,31.9643,31.609,31.6767,164711.0
2018-12-13 09:50:00,37.43,37.53,37.18,37.2,183752.0,31.6682,31.7528,31.4567,31.4736,183752.0
2018-12-13 10:00:00,37.21,37.56,37.2,37.47,154332.0,31.4821,31.7782,31.4736,31.7021,154332.0
2018-12-13 10:10:00,37.47,37.77,37.43,37.62,243947.0,31.7021,31.9559,31.6682,31.829,243947.0
2018-12-13 10:20:00,37.61,37.75,37.54,37.63,152125.0,31.8205,31.939,31.7613,31.8374,152125.0
2018-12-13 10:30:00,37.63,37.86,37.56,37.76,206014.0,31.8374,32.032,31.7782,31.9474,206014.0
2018-12-13 10:40:00,37.76,37.85,37.63,37.72,231087.0,31.9474,32.0236,31.8374,31.9136,231087.0
2018-12-13 10:50:00,37.72,37.76,37.52,37.71,199221.0,31.9136,31.9474,31.7444,31.9051,199221.0
2018-12-13 11:00:00,37.72,37.74,37.49,37.59,238607.0,31.9136,31.9305,31.719,31.8036,238607.0
2018-12-13 11:10:00,37.58,37.62,37.38,37.41,263137.0,31.7951,31.829,31.6259,31.6513,263137.0
2018-12-13 11:20:00,37.42,37.53,37.4,37.43,183484.0,31.6598,31.7528,31.6428,31.6682,183484.0
2018-12-13 11:30:00,37.43,37.67,37.35,37.52,183469.0,31.6682,31.8713,31.6005,31.7444,183469.0
2018-12-13 11:40:00,37.51,37.69,37.42,37.5,182432.0,31.7359,31.8882,31.6598,31.7274,182432.0
2018-12-13 11:50:00,37.5,37.53,37.38,37.39,153120.0,31.7274,31.7528,31.6259,31.6344,153120.0
2018-12-13 12:00:00,37.38,37.43,37.29,37.36,164484.0,31.6259,31.6682,31.5498,31.609,164484.0
2018-12-13 12:10:00,37.36,37.46,37.27,37.4,195969.0,31.609,31.6936,31.5329,31.6428,195969.0
2018-12-13 12:20:00,37.4,37.4,37.3,37.34,125928.0,31.6428,31.6428,31.5582,31.5921,125928.0
2018-12-13 12:30:00,37.34,37.57,37.32,37.54,213263.0,31.5921,31.7867,31.5752,31.7613,213263.0
2018-12-13 12:40:00,37.53,37.58,37.47,37.54,103082.0,31.7528,31.7951,31.7021,31.7613,103082.0
2018-12-13 12:50:00,37.53,37.59,37.45,37.49,135893.0,31.7528,31.8036,31.6851,31.719,135893.0
2018-12-13 13:00:00,37.49,37.51,37.27,37.41,151923.0,31.719,31.7359,31.5329,31.6513,151923.0
2018-12-13 13:10:00,37.42,37.45,37.32,37.33,127485.0,31.6598,31.6851,31.5752,31.5836,127485.0
2018-12-13 13:20:00,37.33,37.37,37.22,37.37,209597.0,31.5836,31.6175,31.4906,31.6175,209597.0
2018-12-13 13:30:00,37.38,37.49,37.34,37.45,260166.0,31.6259,31.719,31.5921,31.6851,260166.0
2018-12-13 13:40:00,37.45,37.5,37.37,37.37,125200.0,31.6851,31.7274,31.6175,31.6175,125200.0
2018-12-13 13:50:00,37.37,37.38,37.18,37.22,118644.0,31.6175,31.6259,31.4567,31.4906,118644.0
2018-12-13 14:00:00,37.23,37.32,37.09,37.13,147361.0,31.499,31.5752,31.3806,31.4144,147361.0
2018-12-13 14:10:00,37.14,37.21,37.09,37.19,146421.0,31.4229,31.4821,31.3806,31.4652,146421.0
2018-12-13 14:20:00,37.2,37.21,37.01,37.17,224256.0,31.4736,31.4821,31.3129,31.4482,224256.0
2018-12-13 14:30:00,37.17,37.18,37.01,37.09,162370.0,31.4482,31.4567,31.3129,31.3806,162370.0
2018-12-13 14:40:00,37.09,37.18,37.02,37.03,284884.0,31.3806,31.4567,31.3213,31.3298,284884.0
2018-12-13 14:50:00,37.02,37.17,37.02,37.09,298754.0,31.3213,31.4482,31.3213,31.3806,298754.0
2018-12-13 15:00:00,37.09,37.14,37.01,37.08,167770.0,31.3806,31.4229,31.3129,31.3721,167770.0
2018-12-13 15:10:00,37.07,37.27,37.05,37.2,189567.0,31.3636,31.5329,31.3467,31.4736,189567.0
2018-12-13 15:20:00,37.21,37.24,37.15,37.21,187983.0,31.4821,31.5075,31.4313,31.4821,187983.0
2018-12-13 15:30:00,37.2,37.25,37.14,37.21,268742.0,31.4736,31.5159,31.4229,31.4821,268742.0
2018-12-13 15:40:00,37.2,37.4,37.19,37.27,370177.0,31.4736,31.6428,31.4652,31.5329,370177.0
2018-12-13 15:50:00,37.27,37.34,37.24,37.29,662752.0,31.5329,31.5921,31.5075,31.5498,662752.0
2018-12-14 09:30:00,37.0,37.28,36.88,37.27,193181.0,31.3044,31.5413,31.2029,31.5329,193181.0
2018-12-14 09:40:00,37.3,37.45,37.22,37.29,215307.0,31.5582,31.6851,31.4906,31.5498,215307.0
2018-12-14 09:50:00,37.31,37.42,37.27,37.35,172684.0,31.5667,31.6598,31.5329,31.6005,172684.0
2018-12-14 10:00:00,37.35,37.41,37.2,37.28,152761.0,31.6005,31.6513,31.4736,31.5413,152761.0
2018-12-14 10:10:00,37.29,37.38,37.26,37.34,132095.0,31.5498,31.6259,31.5244,31.5921,132095.0
2018-12-14 10:20:00,37.34,37.37,37.16,37.17,122062.0,31.5921,31.6175,31.4398,31.4482,122062.0
2018-12-14 10:30:00,37.17,37.29,37.1,37.29,147039.0,31.4482,31.5498,31.389,31.5498,147039.0
2018-12-14 10:40:00,37.29,37.44,37.25,37.43,173366.0,31.5498,31.6767,31.5159,31.6682,173366.0
2018-12-14 10:50:00,37.44,37.5,37.37,37.4,141172.0,31.6767,31.7274,31.6175,31.6428,141172.0
2018-12-14 11:00:00,37.39,37.58,37.35,37.55,128718.0,31.6344,31.7951,31.6005,31.7698,128718.0
2018-12-14 11:10:00,37.56,37.62,37.41,37.61,143861.0,31.7782,31.829,31.6513,31.8205,143861.0
2018-12-14 11:20:00,37.61,37.62,37.43,37.52,154075.0,31.8205,31.829,31.6682,31.7444,154075.0
2018-12-14 11:30:00,37.52,37.64,37.48,37.55,107514.0,31.7444,31.8459,31.7105,31.7698,107514.0
2018-12-14 11:40:00,37.55,37.58,37.41,37.43,121371.0,31.7698,31.7951,31.6513,31.6682,121371.0
2018-12-14 11:50:00,37.42,37.49,37.3,37.42,120911.0,31.6598,31.719,31.5582,31.6598,120911.0
2018-12-14 12:00:00,37.44,37.57,37.44,37.54,106119.0,31.6767,31.7867,31.6767,31.7613,106119.0
2018-12-14 12:10:00,37.54,37.65,37.51,37.6,142761.0,31.7613,31.8544,31.7359,31.8121,142761.0
2018-12-14 12:20:00,37.6,37.65,37.59,37.64,82104.0,31.8121,31.8544,31.8036,31.8459,82104.0
2018-12-14 12:30:00,37.64,37.73,37.6,37.62,115328.0,31.8459,31.922,31.8121,31.829,115328.0
2018-12-14 12:40:00,37.61,37.61,37.47,37.51,150184.0,31.8205,31.8205,31.7021,31.7359,150184.0
2018-12-14 12:50:00,37.51,37.6,37.49,37.53,179231.0,31.7359,31.8121,31.719,31.7528,179231.0
2018-12-14 13:00:00,37.52,37.55,37.45,37.55,147291.0,31.7444,31.7698,31.6851,31.7698,147291.0
2018-12-14 13:10:00,37.55,37.61,37.52,37.54,134689.0,31.7698,31.8205,31.7444,31.7613,134689.0
2018-12-14 13:20:00,37.54,37.57,37.5,37.54,88474.0,31.7613,31.7867,31.7274,31.7613,88474.0
2018-12-14 13:30:00,37.53,37.58,37.44,37.54,179117.0,31.7528,31.7951,31.6767,31.7613,179117.0
2018-12-14 13:40:00,37.54,37.62,37.52,37.55,140171.0,31.7613,31.829,31.7444,31.7698,140171.0
2018-12-14 13:50:00,37.55,37.6,37.5,37.52,124276.0,31.7698,31.8121,31.7274,31.7444,124276.0
2018-12-14 14:00:00,37.52,37.57,37.48,37.55,167144.0,31.7444,31.7867,31.7105,31.7698,167144.0
2018-12-14 14:10:00,37.55,37.57,37.49,37.57,140423.0,31.7698,31.7867,31.719,31.7867,140423.0
2018-12-14 14:20:00,37.58,37.66,37.44,37.47,144087.0,31.7951,31.8628,31.6767,31.7021,144087.0
2018-12-14 14:30:00,37.47,37.47,37.33,37.34,186852.0,31.7021,31.7021,31.5836,31.5921,186852.0
2018-12-14 14:40:00,37.34,37.44,37.34,37.38,211752.0,31.5921,31.6767,31.5921,31.6259,211752.0
2018-12-14 14:50:00,37.38,37.48,37.34,37.47,201069.0,31.6259,31.7105,31.5921,31.7021,201069.0
2018-12-14 15:00:00,37.46,37.52,37.39,37.45,167959.0,31.6936,31.7444,31.6344,31.6851,167959.0
2018-12-14 15:10:00,37.45,37.61,37.44,37.52,208449.0,31.6851,31.8205,31.6767,31.7444,208449.0
2018-12-14 15:20:00,37.51,37.51,37.43,37.43,259430.0,31.7359,31.7359,31.6682,31.6682,259430.0
2018-12-14 15:30:00,37.44,37.45,37.35,37.41,238963.0,31.6767,31.6851,31.6005,31.6513,238963.0
2018-12-14 15:40:00,37.41,37.43,37.32,37.39,372365.0,31.6513,31.6682,31.5752,31.6344,372365.0
2018-12-14 15:50:00,37.39,37.56,37.35,37.51,914229.0,31.6344,31.7782,31.6005,31.7359,914229.0
2018-12-17 09:30:00,37.41,37.61,37.31,37.43,257906.0,31.6513,31.8205,31.5667,31.6682,257906.0
2018-12-17 09:40:00,37.44,37.49,37.13,37.46,273556.0,31.6767,31.719,31.4144,31.6936,273556.0
2018-12-17 09:50:00,37.46,37.58,37.42,37.54,298514.0,31.6936,31.7951,31.6598,31.7613,298514.0
2018-12-17 10:00:00,37.54,37.69,37.53,37.63,260485.0,31.7613,31.8882,31.7528,31.8374,260485.0
2018-12-17 10:10:00,37.62,37.88,37.61,37.8,191496.0,31.829,32.049,31.8205,31.9813,191496.0
2018-12-17 10:20:00,37.81,37.88,37.74,37.86,248737.0,31.9897,32.049,31.9305,32.032,248737.0
2018-12-17 10:30:00,37.85,37.98,37.84,37.9,361625.0,32.0236,32.1336,32.0151,32.0659,361625.0
2018-12-17 10:40:00,37.91,38.14,37.85,38.07,188101.0,32.0743,32.2689,32.0236,32.2097,188101.0
2018-12-17 10:50:00,38.07,38.23,38.04,38.23,179171.0,32.2097,32.3451,32.1843,32.3451,179171.0
2018-12-17 11:00:00,38.24,38.33,38.15,38.29,219931.0,32.3535,32.4297,32.2774,32.3958,219931.0
2018-12-17 11:10:00,38.29,38.33,38.17,38.19,169878.0,32.3958,32.4297,32.2943,32.3112,169878.0
2018-12-17 11:20:00,38.19,38.27,38.14,38.16,130847.0,32.3112,32.3789,32.2689,32.2859,130847.0
2018-12-17 11:30:00,38.16,38.19,38.09,38.11,117171.0,32.2859,32.3112,32.2266,32.2435,117171.0
2018-12-17 11:40:00,38.11,38.19,38.04,38.19,141803.0,32.2435,32.3112,32.1843,32.3112,141803.0
2018-12-17 11:50:00,38.19,38.2,38.09,38.12,99102.0,32.3112,32.3197,32.2266,32.252,99102.0
2018-12-17 12:00:00,38.12,38.16,38.04,38.09,146820.0,32.252,32.2859,32.1843,32.2266,146820.0
2018-12-17 12:10:00,38.08,38.08,37.91,37.99,103818.0,32.2182,32.2182,32.0743,32.142,103818.0
2018-12-17 12:20:00,37.99,38.04,37.87,37.9,244738.0,32.142,32.1843,32.0405,32.0659,244738.0
2018-12-17 12:30:00,37.89,37.89,37.7,37.77,323175.0,32.0574,32.0574,31.8967,31.9559,323175.0
2018-12-17 12:40:00,37.77,37.83,37.67,37.82,154732.0,31.9559,32.0066,31.8713,31.9982,154732.0
2018-12-17 12:50:00,37.82,37.85,37.72,37.75,164984.0,31.9982,32.0236,31.9136,31.939,164984.0
2018-12-17 13:00:00,37.76,37.87,37.71,37.81,151869.0,31.9474,32.0405,31.9051,31.9897,151869.0
2018-12-17 13:10:00,37.81,37.92,37.8,37.82,89847.0,31.9897,32.0828,31.9813,31.9982,89847.0
2018-12-17 13:20:00,37.82,37.87,37.74,37.77,135466.0,31.9982,32.0405,31.9305,31.9559,135466.0
2018-12-17 13:30:00,37.77,37.84,37.61,37.65,181809.0,31.9559,32.0151,31.8205,31.8544,181809.0
2018-12-17 13:40:00,37.65,37.74,37.61,37.7,171158.0,31.8544,31.9305,31.8205,31.8967,171158.0
2018-12-17 13:50:00,37.71,37.78,37.67,37.71,123575.0,31.9051,31.9643,31.8713,31.9051,123575.0
2018-12-17 14:00:00,37.7,37.73,37.59,37.65,172117.0,31.8967,31.922,31.8036,31.8544,172117.0
2018-12-17 14:10:00,37.65,37.74,37.57,37.72,184948.0,31.8544,31.9305,31.7867,31.9136,184948.0
2018-12-17 14:20:00,37.72,37.77,37.61,37.66,137232.0,31.9136,31.9559,31.8205,31.8628,137232.0
2018-12-17 14:30:00,37.66,37.7,37.58,37.64,135717.0,31.8628,31.8967,31.7951,31.8459,135717.0
2018-12-17 14:40:00,37.64,37.71,37.55,37.55,207253.0,31.8459,31.9051,31.7698,31.7698,207253.0
2018-12-17 14:50:00,37.55,37.56,37.43,37.52,283584.0,31.7698,31.7782,31.6682,31.7444,283584.0
2018-12-17 15:00:00,37.53,37.55,37.43,37.45,153050.0,31.7528,31.7698,31.6682,31.6851,153050.0
2018-12-17 15:10:00,37.46,37.69,37.45,37.59,251434.0,31.6936,31.8882,31.6851,31.8036,251434.0
2018-12-17 15:20:00,37.59,37.64,37.5,37.56,270058.0,31.8036,31.8459,31.7274,31.7782,270058.0
2018-12-17 15:30:00,37.57,37.58,37.44,37.5,297416.0,31.7867,31.7951,31.6767,31.7274,297416.0
2018-12-17 15:40:00,37.49,37.52,37.35,37.42,463753.0,31.719,31.7444,31.6005,31.6598,463753.0
2018-12-17 15:50:00,37.43,37.56,37.42,37.47,780334.0,31.6682,31.7782,31.6598,31.7021,780334.0
2018-12-18 09:30:00,37.75,38.42,37.75,38.41,237231.0,31.939,32.5058,31.939,32.4974,237231.0
2018-12-18 09:40:00,38.41,38.63,38.33,38.63,192221.0,32.4974,32.6835,32.4297,32.6835,192221.0
2018-12-18 09:50:00,38.63,38.67,38.4,38.48,152198.0,32.6835,32.7173,32.4889,32.5566,152198.0
2018-12-18 10:00:00,38.49,38.59,38.4,38.55,235704.0,32.5651,32.6497,32.4889,32.6158,235704.0
2018-12-18 10:10:00,38.56,38.68,38.44,38.68,230896.0,32.6243,32.7258,32.5227,32.7258,230896.0
2018-12-18 10:20:00,38.69,38.69,38.31,38.42,321735.0,32.7343,32.7343,32.4128,32.5058,321735.0
2018-12-18 10:30:00,38.43,38.54,38.41,38.5,183249.0,32.5143,32.6074,32.4974,32.5735,183249.0
2018-12-18 10:40:00,38.5,38.5,38.31,38.38,206009.0,32.5735,32.5735,32.4128,32.472,206009.0
2018-12-18 10:50:00,38.38,38.52,38.33,38.46,167308.0,32.472,32.5904,32.4297,32.5397,167308.0
2018-12-18 11:00:00,38.48,38.63,38.47,38.48,140127.0,32.5566,32.6835,32.5481,32.5566,140127.0
2018-12-18 11:10:00,38.49,38.51,38.26,38.3,119472.0,32.5651,32.582,32.3705,32.4043,119472.0
2018-12-18 11:20:00,38.3,38.32,38.14,38.23,118261.0,32.4043,32.4212,32.2689,32.3451,118261.0
2018-12-18 11:30:00,38.22,38.39,38.15,38.35,105012.0,32.3366,32.4804,32.2774,32.4466,105012.0
2018-12-18 11:40:00,38.35,38.36,38.15,38.27,90265.0,32.4466,32.4551,32.2774,32.3789,90265.0
2018-12-18 11:50:00,38.27,38.32,38.23,38.28,135658.0,32.3789,32.4212,32.3451,32.3874,135658.0
2018-12-18 12:00:00,38.27,38.43,38.27,38.37,136549.0,32.3789,32.5143,32.3789,32.4635,136549.0
2018-12-18 12:10:00,38.38,38.46,38.34,38.45,93801.0,32.472,32.5397,32.4381,32.5312,93801.0
2018-12-18 12:20:00,38.44,38.46,38.25,38.26,90507.0,32.5227,32.5397,32.362,32.3705,90507.0
2018-12-18 12:30:00,38.27,38.29,38.09,38.13,92864.0,32.3789,32.3958,32.2266,32.2605,92864.0
2018-12-18 12:40:00,38.13,38.19,38.03,38.09,143256.0,32.2605,32.3112,32.1759,32.2266,143256.0
2018-12-18 12:50:00,38.1,38.14,38.03,38.11,90120.0,32.2351,32.2689,32.1759,32.2435,90120.0
2018-12-18 13:00:00,38.12,38.14,38.04,38.14,120849.0,32.252,32.2689,32.1843,32.2689,120849.0
2018-12-18 13:10:00,38.14,38.16,38.09,38.11,149936.0,32.2689,32.2859,32.2266,32.2435,149936.0
2018-12-18 13:20:00,38.1,38.13,37.98,37.99,93201.0,32.2351,32.2605,32.1336,32.142,93201.0
2018-12-18 13:30:00,38.0,38.0,37.91,37.93,100864.0,32.1505,32.1505,32.0743,32.0913,100864.0
2018-12-18 13:40:00,37.94,37.95,37.82,37.89,76774.0,32.0997,32.1082,31.9982,32.0574,76774.0
2018-12-18 13:50:00,37.88,37.88,37.67,37.67,90556.0,32.049,32.049,31.8713,31.8713,90556.0
2018-12-18 14:00:00,37.67,37.87,37.66,37.87,101993.0,31.8713,32.0405,31.8628,32.0405,101993.0
2018-12-18 14:10:00,37.87,37.95,37.83,37.95,252922.0,32.0405,32.1082,32.0066,32.1082,252922.0
2018-12-18 14:20:00,37.95,37.95,37.88,37.93,105589.0,32.1082,32.1082,32.049,32.0913,105589.0
2018-12-18 14:30:00,37.93,37.93,37.71,37.78,118885.0,32.0913,32.0913,31.9051,31.9643,118885.0
2018-12-18 14:40:00,37.77,37.79,37.55,37.67,158079.0,31.9559,31.9728,31.7698,31.8713,158079.0
2018-12-18 14:50:00,37.66,37.67,37.39,37.44,154659.0,31.8628,31.8713,31.6344,31.6767,154659.0
2018-12-18 15:00:00,37.43,37.54,37.35,37.44,183801.0,31.6682,31.7613,31.6005,31.6767,183801.0
2018-12-18 15:10:00,37.44,37.62,37.41,37.55,136371.0,31.6767,31.829,31.6513,31.7698,136371.0
2018-12-18 15:20:00,37.55,37.6,37.42,37.48,149914.0,31.7698,31.8121,31.6598,31.7105,149914.0
2018-12-18 15:30:00,37.47,37.64,37.47,37.61,168171.0,31.7021,31.8459,31.7021,31.8205,168171.0
2018-12-18 15:40:00,37.61,37.78,37.56,37.75,255891.0,31.8205,31.9643,31.7782,31.939,255891.0
2018-12-18 15:50:00,37.76,37.77,37.56,37.56,416895.0,31.9474,31.9559,31.7782,31.7782,416895.0
2018-12-19 09:30:00,37.61,38.0,37.61,37.88,165029.0,31.8205,32.1505,31.8205,32.049,165029.0
2018-12-19 09:40:00,37.88,38.19,37.88,38.16,101969.0,32.049,32.3112,32.049,32.2859,101969.0
2018-12-19 09:50:00,38.16,38.45,38.16,38.23,150568.0,32.2859,32.5312,32.2859,32.3451,150568.0
2018-12-19 10:00:00,38.25,38.46,38.22,38.39,179617.0,32.362,32.5397,32.3366,32.4804,179617.0
2018-12-19 10:10:00,38.38,38.58,38.3,38.54,193384.0,32.472,32.6412,32.4043,32.6074,193384.0
2018-12-19 10:20:00,38.55,38.59,38.46,38.59,198245.0,32.6158,32.6497,32.5397,32.6497,198245.0
2018-12-19 10:30:00,38.59,38.9,38.58,38.9,285321.0,32.6497,32.9119,32.6412,32.9119,285321.0
2018-12-19 10:40:00,38.9,39.12,38.84,39.12,296246.0,32.9119,33.0981,32.8612,33.0981,296246.0
2018-12-19 10:50:00,39.11,39.38,39.11,39.38,325449.0,33.0896,33.3181,33.0896,33.3181,325449.0
2018-12-19 11:00:00,39.39,39.54,39.34,39.47,425324.0,33.3265,33.4534,33.2842,33.3942,425324.0
2018-12-19 11:10:00,39.48,39.61,39.33,39.6,316742.0,33.4027,33.5126,33.2757,33.5042,316742.0
2018-12-19 11:20:00,39.59,39.76,39.52,39.54,703158.0,33.4957,33.6396,33.4365,33.4534,703158.0
2018-12-19 11:30:00,39.55,39.75,39.41,39.54,687970.0,33.4619,33.6311,33.3434,33.4534,687970.0
2018-12-19 11:40:00,39.53,39.59,39.38,39.59,265148.0,33.445,33.4957,33.3181,33.4957,265148.0
2018-12-19 11:50:00,39.59,39.69,39.54,39.69,212174.0,33.4957,33.5803,33.4534,33.5803,212174.0
2018-12-19 12:00:00,39.68,39.74,39.6,39.74,189636.0,33.5719,33.6226,33.5042,33.6226,189636.0
2018-12-19 12:10:00,39.73,39.74,39.6,39.72,144890.0,33.6142,33.6226,33.5042,33.6057,144890.0
2018-12-19 12:20:00,39.73,39.8,39.63,39.78,194705.0,33.6142,33.6734,33.5296,33.6565,194705.0
2018-12-19 12:30:00,39.77,39.93,39.76,39.91,256945.0,33.648,33.7834,33.6396,33.7665,256945.0
2018-12-19 12:40:00,39.91,39.96,39.78,39.83,454375.0,33.7665,33.8088,33.6565,33.6988,454375.0
2018-12-19 12:50:00,39.83,39.89,39.76,39.77,186435.0,33.6988,33.7495,33.6396,33.648,186435.0
2018-12-19 13:00:00,39.77,39.77,39.64,39.76,169591.0,33.648,33.648,33.538,33.6396,169591.0
2018-12-19 13:10:00,39.76,39.81,39.65,39.71,169564.0,33.6396,33.6819,33.5465,33.5973,169564.0
2018-12-19 13:20:00,39.71,39.72,39.57,39.59,211133.0,33.5973,33.6057,33.4788,33.4957,211133.0
2018-12-19 13:30:00,39.59,39.65,39.51,39.59,184648.0,33.4957,33.5465,33.428,33.4957,184648.0
2018-12-19 13:40:00,39.59,39.77,39.59,39.72,190627.0,33.4957,33.648,33.4957,33.6057,190627.0
2018-12-19 13:50:00,39.72,39.8,39.59,39.77,196015.0,33.6057,33.6734,33.4957,33.648,196015.0
2018-12-19 14:00:00,39.75,39.77,38.99,39.13,375196.0,33.6311,33.648,32.9881,33.1065,375196.0
2018-12-19 14:10:00,39.12,39.49,39.0,39.44,293436.0,33.0981,33.4111,32.9965,33.3688,293436.0
2018-12-19 14:20:00,39.43,39.54,39.27,39.52,267279.0,33.3604,33.4534,33.225,33.4365,267279.0
2018-12-19 14:30:00,39.52,39.7,39.4,39.47,325718.0,33.4365,33.5888,33.335,33.3942,325718.0
2018-12-19 14:40:00,39.47,39.47,39.03,39.26,414735.0,33.3942,33.3942,33.0219,33.2165,414735.0
2018-12-19 14:50:00,39.27,39.28,38.87,39.03,422293.0,33.225,33.2334,32.8866,33.0219,422293.0
2018-12-19 15:00:00,39.03,39.04,38.55,38.88,544654.0,33.0219,33.0304,32.6158,32.895,544654.0
2018-12-19 15:10:00,38.88,39.21,38.74,39.05,453584.0,32.895,33.1742,32.7766,33.0388,453584.0
2018-12-19 15:20:00,39.04,39.35,38.92,39.01,535629.0,33.0304,33.2927,32.9289,33.005,535629.0
2018-12-19 15:30:00,39.0,39.15,38.91,39.04,570936.0,32.9965,33.1235,32.9204,33.0304,570936.0
2018-12-19 15:40:00,39.03,39.26,38.85,39.25,708920.0,33.0219,33.2165,32.8696,33.2081,708920.0
2018-12-19 15:50:00,39.25,39.47,39.19,39.33,1742153.0,33.2081,33.3942,33.1573,33.2757,1742153.0
2018-12-20 09:30:00,39.06,39.44,39.06,39.31,193928.0,33.0473,33.3688,33.0473,33.2588,193928.0
2018-12-20 09:40:00,39.31,39.31,38.93,38.98,140068.0,33.2588,33.2588,32.9373,32.9796,140068.0
2018-12-20 09:50:00,38.98,39.28,38.98,39.25,139257.0,32.9796,33.2334,32.9796,33.2081,139257.0
2018-12-20 10:00:00,39.25,39.48,39.13,39.4,164293.0,33.2081,33.4027,33.1065,33.335,164293.0
2018-12-20 10:10:00,39.4,39.42,39.08,39.1,227912.0,33.335,33.3519,33.0642,33.0812,227912.0
2018-12-20 10:20:00,39.1,39.34,39.07,39.26,156448.0,33.0812,33.2842,33.0558,33.2165,156448.0
2018-12-20 10:30:00,39.27,39.46,39.25,39.42,197683.0,33.225,33.3857,33.2081,33.3519,197683.0
2018-12-20 10:40:00,39.41,39.57,39.29,39.31,158595.0,33.3434,33.4788,33.2419,33.2588,158595.0
2018-12-20 10:50:00,39.31,39.38,39.27,39.36,131456.0,33.2588,33.3181,33.225,33.3011,131456.0
2018-12-20 11:00:00,39.36,39.39,39.17,39.24,123586.0,33.3011,33.3265,33.1404,33.1996,123586.0
2018-12-20 11:10:00,39.23,39.28,39.16,39.19,113015.0,33.1911,33.2334,33.1319,33.1573,113015.0
2018-12-20 11:20:00,39.18,39.19,38.92,38.97,168482.0,33.1488,33.1573,32.9289,32.9712,168482.0
2018-12-20 11:30:00,38.97,39.01,38.83,38.85,157961.0,32.9712,33.005,32.8527,32.8696,157961.0
2018-12-20 11:40:00,38.86,38.95,38.7,38.7,130253.0,32.8781,32.9542,32.7427,32.7427,130253.0
2018-12-20 11:50:00,38.71,38.86,38.57,38.6,285479.0,32.7512,32.8781,32.6327,32.6581,285479.0
2018-12-20 12:00:00,38.61,38.9,38.6,38.82,335249.0,32.6666,32.9119,32.6581,32.8443,335249.0
2018-12-20 12:10:00,38.82,38.87,38.52,38.71,277901.0,32.8443,32.8866,32.5904,32.7512,277901.0
2018-12-20 12:20:00,38.7,38.9,38.65,38.89,139933.0,32.7427,32.9119,32.7004,32.9035,139933.0
2018-12-20 12:30:00,38.89,38.9,38.63,38.66,156896.0,32.9035,32.9119,32.6835,32.7089,156896.0
2018-12-20 12:40:00,38.66,38.69,38.57,38.63,138070.0,32.7089,32.7343,32.6327,32.6835,138070.0
2018-12-20 12:50:00,38.62,38.66,38.42,38.66,149582.0,32.675,32.7089,32.5058,32.7089,149582.0
2018-12-20 13:00:00,38.68,38.72,38.45,38.45,119307.0,32.7258,32.7596,32.5312,32.5312,119307.0
2018-12-20 13:10:00,38.44,38.61,38.42,38.53,93737.0,32.5227,32.6666,32.5058,32.5989,93737.0
2018-12-20 13:20:00,38.52,38.61,38.46,38.54,124723.0,32.5904,32.6666,32.5397,32.6074,124723.0
2018-12-20 13:30:00,38.51,38.72,38.51,38.7,153706.0,32.582,32.7596,32.582,32.7427,153706.0
2018-12-20 13:40:00,38.69,38.73,38.51,38.68,123987.0,32.7343,32.7681,32.582,32.7258,123987.0
2018-12-20 13:50:00,38.69,38.7,38.53,38.6,166860.0,32.7343,32.7427,32.5989,32.6581,166860.0
2018-12-20 14:00:00,38.6,38.64,38.36,38.5,209165.0,32.6581,32.692,32.4551,32.5735,209165.0
2018-12-20 14:10:00,38.51,38.51,38.34,38.41,216358.0,32.582,32.582,32.4381,32.4974,216358.0
2018-12-20 14:20:00,38.42,38.66,38.41,38.64,154945.0,32.5058,32.7089,32.4974,32.692,154945.0
2018-12-20 14:30:00,38.65,38.81,38.58,38.61,168481.0,32.7004,32.8358,32.6412,32.6666,168481.0
2018-12-20 14:40:00,38.61,38.85,38.59,38.75,357697.0,32.6666,32.8696,32.6497,32.785,357697.0
2018-12-20 14:50:00,38.74,38.76,38.38,38.47,223549.0,32.7766,32.7935,32.472,32.5481,223549.0
2018-12-20 15:00:00,38.47,38.48,38.18,38.33,225811.0,32.5481,32.5566,32.3028,32.4297,225811.0
2018-12-20 15:10:00,38.32,38.43,38.3,38.34,207783.0,32.4212,32.5143,32.4043,32.4381,207783.0
2018-12-20 15:20:00,38.34,38.61,38.29,38.3,200636.0,32.4381,32.6666,32.3958,32.4043,200636.0
2018-12-20 15:30:00,38.3,38.51,38.3,38.46,276863.0,32.4043,32.582,32.4043,32.5397,276863.0
2018-12-20 15:40:00,38.45,38.49,38.08,38.14,460179.0,32.5312,32.5651,32.2182,32.2689,460179.0
2018-12-20 15:50:00,38.13,38.16,37.96,38.13,746224.0,32.2605,32.2859,32.1166,32.2605,746224.0
2018-12-21 09:30:00,37.96,38.75,37.9,38.63,1588951.0,32.1166,32.785,32.0659,32.6835,1588951.0
2018-12-21 09:40:00,38.64,38.66,38.38,38.41,165999.0,32.692,32.7089,32.472,32.4974,165999.0
2018-12-21 09:50:00,38.4,38.47,38.24,38.39,211373.0,32.4889,32.5481,32.3535,32.4804,211373.0
2018-12-21 10:00:00,38.38,38.48,38.24,38.35,178694.0,32.472,32.5566,32.3535,32.4466,178694.0
2018-12-21 10:10:00,38.38,39.12,38.37,39.06,297887.0,32.472,33.0981,32.4635,33.0473,297887.0
2018-12-21 10:20:00,39.05,39.14,38.76,38.9,189467.0,33.0388,33.115,32.7935,32.9119,189467.0
2018-12-21 10:30:00,38.9,39.0,38.74,38.85,248158.0,32.9119,32.9965,32.7766,32.8696,248158.0
2018-12-21 10:40:00,38.85,38.95,38.68,38.86,192121.0,32.8696,32.9542,32.7258,32.8781,192121.0
2018-12-21 10:50:00,38.85,38.9,38.72,38.82,207062.0,32.8696,32.9119,32.7596,32.8443,207062.0
2018-12-21 11:00:00,38.83,38.92,38.48,38.48,236923.0,32.8527,32.9289,32.5566,32.5566,236923.0
2018-12-21 11:10:00,38.48,38.75,38.46,38.7,143547.0,32.5566,32.785,32.5397,32.7427,143547.0
2018-12-21 11:20:00,38.7,38.86,38.58,38.84,210334.0,32.7427,32.8781,32.6412,32.8612,210334.0
2018-12-21 11:30:00,38.84,38.95,38.78,38.82,165804.0,32.8612,32.9542,32.8104,32.8443,165804.0
2018-12-21 11:40:00,38.83,38.91,38.66,38.69,126448.0,32.8527,32.9204,32.7089,32.7343,126448.0
2018-12-21 11:50:00,38.7,38.8,38.54,38.6,185879.0,32.7427,32.8273,32.6074,32.6581,185879.0
2018-12-21 12:00:00,38.61,38.64,38.43,38.49,144035.0,32.6666,32.692,32.5143,32.5651,144035.0
2018-12-21 12:10:00,38.48,38.5,38.29,38.38,279996.0,32.5566,32.5735,32.3958,32.472,279996.0
2018-12-21 12:20:00,38.37,38.48,38.2,38.23,205069.0,32.4635,32.5566,32.3197,32.3451,205069.0
2018-12-21 12:30:00,38.23,38.3,38.09,38.27,243387.0,32.3451,32.4043,32.2266,32.3789,243387.0
2018-12-21 12:40:00,38.27,38.4,38.18,38.21,147273.0,32.3789,32.4889,32.3028,32.3282,147273.0
2018-12-21 12:50:00,38.2,38.22,37.99,38.08,180760.0,32.3197,32.3366,32.142,32.2182,180760.0
2018-12-21 13:00:00,38.09,38.17,38.0,38.09,125207.0,32.2266,32.2943,32.1505,32.2266,125207.0
2018-12-21 13:10:00,38.09,38.13,37.94,37.97,158324.0,32.2266,32.2605,32.0997,32.1251,158324.0
2018-12-21 13:20:00,37.97,38.15,37.94,38.05,132367.0,32.1251,32.2774,32.0997,32.1928,132367.0
2018-12-21 13:30:00,38.05,38.23,38.02,38.19,144086.0,32.1928,32.3451,32.1674,32.3112,144086.0
2018-12-21 13:40:00,38.19,38.3,38.1,38.16,163748.0,32.3112,32.4043,32.2351,32.2859,163748.0
2018-12-21 13:50:00,38.16,38.22,38.04,38.2,169575.0,32.2859,32.3366,32.1843,32.3197,169575.0
2018-12-21 14:00:00,38.2,38.29,38.1,38.16,180556.0,32.3197,32.3958,32.2351,32.2859,180556.0
2018-12-21 14:10:00,38.14,38.21,37.99,38.18,176465.0,32.2689,32.3282,32.142,32.3028,176465.0
2018-12-21 14:20:00,38.19,38.27,38.07,38.13,134220.0,32.3112,32.3789,32.2097,32.2605,134220.0
2018-12-21 14:30:00,38.12,38.17,38.04,38.12,118409.0,32.252,32.2943,32.1843,32.252,118409.0
2018-12-21 14:40:00,38.11,38.15,38.01,38.1,153339.0,32.2435,32.2774,32.1589,32.2351,153339.0
2018-12-21 14:50:00,38.1,38.22,37.99,38.07,158233.0,32.2351,32.3366,32.142,32.2097,158233.0
2018-12-21 15:00:00,38.07,38.16,38.05,38.11,138473.0,32.2097,32.2859,32.1928,32.2435,138473.0
2018-12-21 15:10:00,38.11,38.11,37.83,37.86,235749.0,32.2435,32.2435,32.0066,32.032,235749.0
2018-12-21 15:20:00,37.86,37.91,37.54,37.55,306699.0,32.032,32.0743,31.7613,31.7698,306699.0
2018-12-21 15:30:00,37.56,37.61,37.24,37.27,694907.0,31.7782,31.8205,31.5075,31.5329,694907.0
2018-12-21 15:40:00,37.27,37.6,37.25,37.47,414222.0,31.5329,31.8121,31.5159,31.7021,414222.0
2018-12-21 15:50:00,37.47,37.54,37.37,37.39,881588.0,31.7021,31.7613,31.6175,31.6344,881588.0
2018-12-24 09:30:00,37.08,37.28,36.62,37.09,167099.0,31.3721,31.5413,30.9829,31.3806,167099.0
2018-12-24 09:40:00,37.06,37.18,36.69,36.82,140848.0,31.3552,31.4567,31.0421,31.1521,140848.0
2018-12-24 09:50:00,36.83,36.87,36.56,36.86,135642.0,31.1606,31.1944,30.9321,31.186,135642.0
2018-12-24 10:00:00,36.85,37.04,36.65,36.66,152539.0,31.1775,31.3383,31.0083,31.0168,152539.0
2018-12-24 10:10:00,36.65,37.25,36.65,37.21,245405.0,31.0083,31.5159,31.0083,31.4821,245405.0
2018-12-24 10:20:00,37.23,37.68,37.17,37.54,241206.0,31.499,31.8797,31.4482,31.7613,241206.0
2018-12-24 10:30:00,37.54,37.97,37.54,37.96,318229.0,31.7613,32.1251,31.7613,32.1166,318229.0
2018-12-24 10:40:00,37.97,38.17,37.93,38.12,262029.0,32.1251,32.2943,32.0913,32.252,262029.0
2018-12-24 10:50:00,38.12,38.14,37.99,38.12,177022.0,32.252,32.2689,32.142,32.252,177022.0
2018-12-24 11:00:00,38.13,38.34,38.0,38.19,332473.0,32.2605,32.4381,32.1505,32.3112,332473.0
2018-12-24 11:10:00,38.18,38.31,38.06,38.15,152335.0,32.3028,32.4128,32.2012,32.2774,152335.0
2018-12-24 11:20:00,38.15,38.22,37.96,38.01,139524.0,32.2774,32.3366,32.1166,32.1589,139524.0
2018-12-24 11:30:00,38.02,38.21,38.01,38.15,130887.0,32.1674,32.3282,32.1589,32.2774,130887.0
2018-12-24 11:40:00,38.14,38.26,37.89,37.89,148370.0,32.2689,32.3705,32.0574,32.0574,148370.0
2018-12-24 11:50:00,37.9,38.07,37.86,37.94,148345.0,32.0659,32.2097,32.032,32.0997,148345.0
2018-12-24 12:00:00,37.94,38.13,37.9,37.96,160117.0,32.0997,32.2605,32.0659,32.1166,160117.0
2018-12-24 12:10:00,37.96,37.99,37.84,37.87,157580.0,32.1166,32.142,32.0151,32.0405,157580.0
2018-12-24 12:20:00,37.86,37.97,37.73,37.84,184518.0,32.032,32.1251,31.922,32.0151,184518.0
2018-12-24 12:30:00,37.85,37.93,37.68,37.72,199832.0,32.0236,32.0913,31.8797,31.9136,199832.0
2018-12-24 12:40:00,37.72,37.74,37.44,37.45,211979.0,31.9136,31.9305,31.6767,31.6851,211979.0
2018-12-24 12:50:00,37.45,37.48,37.3,37.39,472098.0,31.6851,31.7105,31.5582,31.6344,472098.0
2018-12-26 09:30:00,37.33,37.85,37.33,37.45,227294.0,31.5836,32.0236,31.5836,31.6851,227294.0
2018-12-26 09:40:00,37.45,37.46,37.01,37.09,153895.0,31.6851,31.6936,31.3129,31.3806,153895.0
2018-12-26 09:50:00,37.07,37.07,36.72,36.77,119057.0,31.3636,31.3636,31.0675,31.1098,119057.0
2018-12-26 10:00:00,36.77,36.85,36.62,36.8,135822.0,31.1098,31.1775,30.9829,31.1352,135822.0
2018-12-26 10:10:00,36.81,36.85,36.54,36.72,192287.0,31.1437,31.1775,30.9152,31.0675,192287.0
2018-12-26 10:20:00,36.7,37.0,36.69,36.85,98921.0,31.0506,31.3044,31.0421,31.1775,98921.0
2018-12-26 10:30:00,36.86,36.86,36.57,36.61,87822.0,31.186,31.186,30.9406,30.9745,87822.0
2018-12-26 10:40:00,36.6,36.8,36.58,36.78,96293.0,30.966,31.1352,30.9491,31.1183,96293.0
2018-12-26 10:50:00,36.77,36.87,36.59,36.61,97181.0,31.1098,31.1944,30.9575,30.9745,97181.0
2018-12-26 11:00:00,36.62,36.88,36.61,36.85,81294.0,30.9829,31.2029,30.9745,31.1775,81294.0
2018-12-26 11:10:00,36.84,37.06,36.84,37.02,72120.0,31.169,31.3552,31.169,31.3213,72120.0
2018-12-26 11:20:00,37.03,37.11,36.97,37.08,90742.0,31.3298,31.3975,31.279,31.3721,90742.0
2018-12-26 11:30:00,37.08,37.13,36.95,37.08,93228.0,31.3721,31.4144,31.2621,31.3721,93228.0
2018-12-26 11:40:00,37.09,37.18,37.06,37.16,77384.0,31.3806,31.4567,31.3552,31.4398,77384.0
2018-12-26 11:50:00,37.17,37.34,37.1,37.33,95460.0,31.4482,31.5921,31.389,31.5836,95460.0
2018-12-26 12:00:00,37.33,37.48,37.29,37.47,114139.0,31.5836,31.7105,31.5498,31.7021,114139.0
2018-12-26 12:10:00,37.46,37.69,37.44,37.69,172705.0,31.6936,31.8882,31.6767,31.8882,172705.0
2018-12-26 12:20:00,37.7,37.82,37.64,37.69,130161.0,31.8967,31.9982,31.8459,31.8882,130161.0
2018-12-26 12:30:00,37.69,37.86,37.67,37.75,106306.0,31.8882,32.032,31.8713,31.939,106306.0
2018-12-26 12:40:00,37.75,37.94,37.73,37.76,110944.0,31.939,32.0997,31.922,31.9474,110944.0
2018-12-26 12:50:00,37.75,37.89,37.75,37.82,87173.0,31.939,32.0574,31.939,31.9982,87173.0
2018-12-26 13:00:00,37.82,37.88,37.59,37.64,115165.0,31.9982,32.049,31.8036,31.8459,115165.0
2018-12-26 13:10:00,37.65,37.69,37.46,37.46,117039.0,31.8544,31.8882,31.6936,31.6936,117039.0
2018-12-26 13:20:00,37.46,37.63,37.45,37.55,145658.0,31.6936,31.8374,31.6851,31.7698,145658.0
2018-12-26 13:30:00,37.55,37.61,37.53,37.6,89823.0,31.7698,31.8205,31.7528,31.8121,89823.0
2018-12-26 13:40:00,37.6,37.78,37.59,37.76,65442.0,31.8121,31.9643,31.8036,31.9474,65442.0
2018-12-26 13:50:00,37.77,37.99,37.77,37.95,133913.0,31.9559,32.142,31.9559,32.1082,133913.0
2018-12-26 14:00:00,37.95,37.97,37.82,37.92,70199.0,32.1082,32.1251,31.9982,32.0828,70199.0
2018-12-26 14:10:00,37.92,38.02,37.81,37.84,121922.0,32.0828,32.1674,31.9897,32.0151,121922.0
2018-12-26 14:20:00,37.85,37.85,37.73,37.8,84185.0,32.0236,32.0236,31.922,31.9813,84185.0
2018-12-26 14:30:00,37.81,37.94,37.79,37.8,61581.0,31.9897,32.0997,31.9728,31.9813,61581.0
2018-12-26 14:40:00,37.81,37.83,37.71,37.72,81151.0,31.9897,32.0066,31.9051,31.9136,81151.0
2018-12-26 14:50:00,37.71,37.92,37.71,37.92,102483.0,31.9051,32.0828,31.9051,32.0828,102483.0
2018-12-26 15:00:00,37.91,38.05,37.86,37.97,97344.0,32.0743,32.1928,32.032,32.1251,97344.0
2018-12-26 15:10:00,37.97,38.04,37.93,37.94,109186.0,32.1251,32.1843,32.0913,32.0997,109186.0
2018-12-26 15:20:00,37.95,38.12,37.93,38.09,156285.0,32.1082,32.252,32.0913,32.2266,156285.0
2018-12-26 15:30:00,38.1,38.37,38.09,38.37,186373.0,32.2351,32.4635,32.2266,32.4635,186373.0
2018-12-26 15:40:00,38.35,38.56,38.28,38.38,287000.0,32.4466,32.6243,32.3874,32.472,287000.0
2018-12-26 15:50:00,38.39,38.62,38.37,38.59,529202.0,32.4804,32.675,32.4635,32.6497,529202.0
2018-12-27 09:30:00,38.24,38.45,37.9,38.28,218305.0,32.3535,32.5312,32.0659,32.3874,218305.0
2018-12-27 09:40:00,38.23,38.33,37.83,37.88,105978.0,32.3451,32.4297,32.0066,32.049,105978.0
2018-12-27 09:50:00,37.87,38.03,37.75,37.96,155837.0,32.0405,32.1759,31.939,32.1166,155837.0
2018-12-27 10:00:00,37.97,38.16,37.79,37.84,268094.0,32.1251,32.2859,31.9728,32.0151,268094.0
2018-12-27 10:10:00,37.84,38.01,37.76,37.9,145424.0,32.0151,32.1589,31.9474,32.0659,145424.0
2018-12-27 10:20:00,37.87,38.02,37.84,37.93,94977.0,32.0405,32.1674,32.0151,32.0913,94977.0
2018-12-27 10:30:00,37.93,38.2,37.83,38.07,111887.0,32.0913,32.3197,32.0066,32.2097,111887.0
2018-12-27 10:40:00,38.08,38.31,38.03,38.26,101083.0,32.2182,32.4128,32.1759,32.3705,101083.0
2018-12-27 10:50:00,38.27,38.29,38.06,38.11,117544.0,32.3789,32.3958,32.2012,32.2435,117544.0
2018-12-27 11:00:00,38.1,38.16,38.02,38.05,195860.0,32.2351,32.2859,32.1674,32.1928,195860.0
2018-12-27 11:10:00,38.04,38.23,38.02,38.18,153425.0,32.1843,32.3451,32.1674,32.3028,153425.0
2018-12-27 11:20:00,38.17,38.35,38.11,38.3,118821.0,32.2943,32.4466,32.2435,32.4043,118821.0
2018-12-27 11:30:00,38.33,38.45,38.23,38.28,185758.0,32.4297,32.5312,32.3451,32.3874,185758.0
2018-12-27 11:40:00,38.28,38.28,38.05,38.09,115970.0,32.3874,32.3874,32.1928,32.2266,115970.0
2018-12-27 11:50:00,38.09,38.21,38.02,38.15,76474.0,32.2266,32.3282,32.1674,32.2774,76474.0
2018-12-27 12:00:00,38.14,38.21,38.07,38.2,73401.0,32.2689,32.3282,32.2097,32.3197,73401.0
2018-12-27 12:10:00,38.22,38.29,38.15,38.25,62989.0,32.3366,32.3958,32.2774,32.362,62989.0
2018-12-27 12:20:00,38.26,38.29,37.93,37.98,117128.0,32.3705,32.3958,32.0913,32.1336,117128.0
2018-12-27 12:30:00,37.98,37.99,37.88,37.9,86093.0,32.1336,32.142,32.049,32.0659,86093.0
2018-12-27 12:40:00,37.89,37.93,37.8,37.89,76660.0,32.0574,32.0913,31.9813,32.0574,76660.0
2018-12-27 12:50:00,37.89,37.99,37.82,37.96,82998.0,32.0574,32.142,31.9982,32.1166,82998.0
2018-12-27 13:00:00,37.95,38.1,37.92,38.08,107534.0,32.1082,32.2351,32.0828,32.2182,107534.0
2018-12-27 13:10:00,38.09,38.13,38.0,38.0,95835.0,32.2266,32.2605,32.1505,32.1505,95835.0
2018-12-27 13:20:00,37.99,38.03,37.91,37.96,47676.0,32.142,32.1759,32.0743,32.1166,47676.0
2018-12-27 13:30:00,37.95,38.03,37.93,37.94,54393.0,32.1082,32.1759,32.0913,32.0997,54393.0
2018-12-27 13:40:00,37.93,38.0,37.8,37.82,100482.0,32.0913,32.1505,31.9813,31.9982,100482.0
2018-12-27 13:50:00,37.82,37.99,37.79,37.95,93980.0,31.9982,32.142,31.9728,32.1082,93980.0
2018-12-27 14:00:00,37.95,38.07,37.88,37.88,146589.0,32.1082,32.2097,32.049,32.049,146589.0
2018-12-27 14:10:00,37.88,37.97,37.82,37.87,150092.0,32.049,32.1251,31.9982,32.0405,150092.0
2018-12-27 14:20:00,37.86,37.95,37.85,37.92,93172.0,32.032,32.1082,32.0236,32.0828,93172.0
2018-12-27 14:30:00,37.91,38.01,37.86,37.97,129003.0,32.0743,32.1589,32.032,32.1251,129003.0
2018-12-27 14:40:00,37.96,38.24,37.96,38.13,97336.0,32.1166,32.3535,32.1166,32.2605,97336.0
2018-12-27 14:50:00,38.12,38.36,38.09,38.35,128708.0,32.252,32.4551,32.2266,32.4466,128708.0
2018-12-27 15:00:00,38.36,38.41,38.2,38.35,171855.0,32.4551,32.4974,32.3197,32.4466,171855.0
2018-12-27 15:10:00,38.35,38.56,38.26,38.5,166316.0,32.4466,32.6243,32.3705,32.5735,166316.0
2018-12-27 15:20:00,38.5,38.81,38.5,38.76,184539.0,32.5735,32.8358,32.5735,32.7935,184539.0
2018-12-27 15:30:00,38.76,39.04,38.61,38.97,219943.0,32.7935,33.0304,32.6666,32.9712,219943.0
2018-12-27 15:40:00,38.98,39.3,38.98,39.15,375256.0,32.9796,33.2504,32.9796,33.1235,375256.0
2018-12-27 15:50:00,39.14,39.33,38.97,39.33,595669.0,33.115,33.2757,32.9712,33.2757,595669.0
2018-12-28 09:30:00,39.5,39.73,39.35,39.49,233458.0,33.4196,33.6142,33.2927,33.4111,233458.0
2018-12-28 09:40:00,39.48,39.68,39.29,39.34,148866.0,33.4027,33.5719,33.2419,33.2842,148866.0
2018-12-28 09:50:00,39.35,39.44,39.2,39.31,134323.0,33.2927,33.3688,33.1658,33.2588,134323.0
2018-12-28 10:00:00,39.32,39.36,38.89,38.89,172563.0,33.2673,33.3011,32.9035,32.9035,172563.0
2018-12-28 10:10:00,38.88,39.01,38.83,38.97,200091.0,32.895,33.005,32.8527,32.9712,200091.0
2018-12-28 10:20:00,38.98,39.04,38.74,38.85,165163.0,32.9796,33.0304,32.7766,32.8696,165163.0
2018-12-28 10:30:00,38.85,38.97,38.74,38.87,135605.0,32.8696,32.9712,32.7766,32.8866,135605.0
2018-12-28 10:40:00,38.86,38.92,38.78,38.88,98860.0,32.8781,32.9289,32.8104,32.895,98860.0
2018-12-28 10:50:00,38.89,39.0,38.83,38.92,107132.0,32.9035,32.9965,32.8527,32.9289,107132.0
2018-12-28 11:00:00,38.93,38.95,38.76,38.94,153251.0,32.9373,32.9542,32.7935,32.9458,153251.0
2018-12-28 11:10:00,38.92,39.14,38.92,38.94,129658.0,32.9289,33.115,32.9289,32.9458,129658.0
2018-12-28 11:20:00,38.94,39.01,38.83,38.96,108611.0,32.9458,33.005,32.8527,32.9627,108611.0
2018-12-28 11:30:00,38.97,39.05,38.89,39.02,119547.0,32.9712,33.0388,32.9035,33.0135,119547.0
2018-12-28 11:40:00,39.02,39.03,38.8,38.89,95646.0,33.0135,33.0219,32.8273,32.9035,95646.0
2018-12-28 11:50:00,38.89,39.02,38.86,38.96,57852.0,32.9035,33.0135,32.8781,32.9627,57852.0
2018-12-28 12:00:00,38.96,39.13,38.95,39.1,52593.0,32.9627,33.1065,32.9542,33.0812,52593.0
2018-12-28 12:10:00,39.1,39.12,38.94,39.0,153306.0,33.0812,33.0981,32.9458,32.9965,153306.0
2018-12-28 12:20:00,39.0,39.03,38.89,38.95,144488.0,32.9965,33.0219,32.9035,32.9542,144488.0
2018-12-28 12:30:00,38.96,39.01,38.88,38.94,72266.0,32.9627,33.005,32.895,32.9458,72266.0
2018-12-28 12:40:00,38.93,39.01,38.89,38.9,57227.0,32.9373,33.005,32.9035,32.9119,57227.0
2018-12-28 12:50:00,38.91,38.94,38.62,38.64,88698.0,32.9204,32.9458,32.675,32.692,88698.0
2018-12-28 13:00:00,38.64,38.8,38.64,38.8,50859.0,32.692,32.8273,32.692,32.8273,50859.0
2018-12-28 13:10:00,38.81,38.82,38.67,38.68,45143.0,32.8358,32.8443,32.7173,32.7258,45143.0
2018-12-28 13:20:00,38.67,38.69,38.6,38.65,59811.0,32.7173,32.7343,32.6581,32.7004,59811.0
2018-12-28 13:30:00,38.65,38.71,38.58,38.71,74440.0,32.7004,32.7512,32.6412,32.7512,74440.0
2018-12-28 13:40:00,38.7,38.76,38.64,38.73,150328.0,32.7427,32.7935,32.692,32.7681,150328.0
2018-12-28 13:50:00,38.73,38.81,38.66,38.73,83116.0,32.7681,32.8358,32.7089,32.7681,83116.0
2018-12-28 14:00:00,38.74,38.88,38.74,38.88,75522.0,32.7766,32.895,32.7766,32.895,75522.0
2018-12-28 14:10:00,38.87,39.06,38.84,38.95,90360.0,32.8866,33.0473,32.8612,32.9542,90360.0
2018-12-28 14:20:00,38.95,39.02,38.9,38.92,62006.0,32.9542,33.0135,32.9119,32.9289,62006.0
2018-12-28 14:30:00,38.92,39.12,38.87,39.12,110309.0,32.9289,33.0981,32.8866,33.0981,110309.0
2018-12-28 14:40:00,39.11,39.22,39.0,39.2,142166.0,33.0896,33.1827,32.9965,33.1658,142166.0
2018-12-28 14:50:00,39.19,39.19,39.02,39.07,88640.0,33.1573,33.1573,33.0135,33.0558,88640.0
2018-12-28 15:00:00,39.07,39.12,38.77,38.85,111781.0,33.0558,33.0981,32.802,32.8696,111781.0
2018-12-28 15:10:00,38.84,38.86,38.67,38.68,128014.0,32.8612,32.8781,32.7173,32.7258,128014.0
2018-12-28 15:20:00,38.68,38.69,38.39,38.48,269614.0,32.7258,32.7343,32.4804,32.5566,269614.0
2018-12-28 15:30:00,38.47,38.59,38.36,38.45,180376.0,32.5481,32.6497,32.4551,32.5312,180376.0
2018-12-28 15:40:00,38.45,38.58,38.41,38.58,279479.0,32.5312,32.6412,32.4974,32.6412,279479.0
2018-12-28 15:50:00,38.57,38.69,38.47,38.61,418439.0,32.6327,32.7343,32.5481,32.6666,418439.0
2018-12-31 09:30:00,38.68,39.21,38.68,38.97,145527.0,32.7258,33.1742,32.7258,32.9712,145527.0
2018-12-31 09:40:00,38.96,38.97,38.78,38.8,90363.0,32.9627,32.9712,32.8104,32.8273,90363.0
2018-12-31 09:50:00,38.82,38.91,38.66,38.73,89351.0,32.8443,32.9204,32.7089,32.7681,89351.0
2018-12-31 10:00:00,38.72,38.79,38.64,38.71,94132.0,32.7596,32.8189,32.692,32.7512,94132.0
2018-12-31 10:10:00,38.69,38.78,38.58,38.59,78273.0,32.7343,32.8104,32.6412,32.6497,78273.0
2018-12-31 10:20:00,38.59,38.61,38.45,38.52,73017.0,32.6497,32.6666,32.5312,32.5904,73017.0
2018-12-31 10:30:00,38.51,38.57,38.45,38.49,58959.0,32.582,32.6327,32.5312,32.5651,58959.0
2018-12-31 10:40:00,38.49,38.66,38.48,38.61,72716.0,32.5651,32.7089,32.5566,32.6666,72716.0
2018-12-31 10:50:00,38.61,38.71,38.57,38.63,71532.0,32.6666,32.7512,32.6327,32.6835,71532.0
2018-12-31 11:00:00,38.64,38.64,38.51,38.52,59542.0,32.692,32.692,32.582,32.5904,59542.0
2018-12-31 11:10:00,38.52,38.52,38.43,38.48,54563.0,32.5904,32.5904,32.5143,32.5566,54563.0
2018-12-31 11:20:00,38.49,38.66,38.4,38.65,98081.0,32.5651,32.7089,32.4889,32.7004,98081.0
2018-12-31 11:30:00,38.64,38.68,38.46,38.62,96844.0,32.692,32.7258,32.5397,32.675,96844.0
2018-12-31 11:40:00,38.63,38.66,38.51,38.66,151370.0,32.6835,32.7089,32.582,32.7089,151370.0
2018-12-31 11:50:00,38.66,38.76,38.61,38.74,87215.0,32.7089,32.7935,32.6666,32.7766,87215.0
2018-12-31 12:00:00,38.75,38.76,38.65,38.74,43868.0,32.785,32.7935,32.7004,32.7766,43868.0
2018-12-31 12:10:00,38.73,38.75,38.6,38.73,92532.0,32.7681,32.785,32.6581,32.7681,92532.0
2018-12-31 12:20:00,38.73,38.86,38.71,38.86,97537.0,32.7681,32.8781,32.7512,32.8781,97537.0
2018-12-31 12:30:00,38.86,38.88,38.78,38.87,88854.0,32.8781,32.895,32.8104,32.8866,88854.0
2018-12-31 12:40:00,38.87,38.97,38.81,38.94,72986.0,32.8866,32.9712,32.8358,32.9458,72986.0
2018-12-31 12:50:00,38.93,39.03,38.92,39.01,82015.0,32.9373,33.0219,32.9289,33.005,82015.0
2018-12-31 13:00:00,39.03,39.04,38.92,39.0,55669.0,33.0219,33.0304,32.9289,32.9965,55669.0
2018-12-31 13:10:00,38.98,39.07,38.97,39.02,58979.0,32.9796,33.0558,32.9712,33.0135,58979.0
2018-12-31 13:20:00,39.02,39.07,38.99,39.06,25024.0,33.0135,33.0558,32.9881,33.0473,25024.0
2018-12-31 13:30:00,39.06,39.12,38.98,39.09,75169.0,33.0473,33.0981,32.9796,33.0727,75169.0
2018-12-31 13:40:00,39.08,39.09,38.83,38.88,269283.0,33.0642,33.0727,32.8527,32.895,269283.0
2018-12-31 13:50:00,38.87,38.9,38.8,38.87,74115.0,32.8866,32.9119,32.8273,32.8866,74115.0
2018-12-31 14:00:00,38.87,39.0,38.81,38.98,140479.0,32.8866,32.9965,32.8358,32.9796,140479.0
2018-12-31 14:10:00,38.98,39.0,38.89,38.97,101912.0,32.9796,32.9965,32.9035,32.9712,101912.0
2018-12-31 14:20:00,38.98,38.98,38.79,38.89,77999.0,32.9796,32.9796,32.8189,32.9035,77999.0
2018-12-31 14:30:00,38.89,38.97,38.83,38.93,148308.0,32.9035,32.9712,32.8527,32.9373,148308.0
2018-12-31 14:40:00,38.94,39.05,38.94,39.0,75152.0,32.9458,33.0388,32.9458,32.9965,75152.0
2018-12-31 14:50:00,39.01,39.1,38.97,38.98,94054.0,33.005,33.0812,32.9712,32.9796,94054.0
2018-12-31 15:00:00,38.98,39.08,38.98,39.05,132439.0,32.9796,33.0642,32.9796,33.0388,132439.0
2018-12-31 15:10:00,39.04,39.18,39.02,39.18,211768.0,33.0304,33.1488,33.0135,33.1488,211768.0
2018-12-31 15:20:00,39.19,39.27,39.13,39.23,182735.0,33.1573,33.225,33.1065,33.1911,182735.0
2018-12-31 15:30:00,39.23,39.28,39.21,39.27,216409.0,33.1911,33.2334,33.1742,33.225,216409.0
2018-12-31 15:40:00,39.28,39.38,39.19,39.22,249179.0,33.2334,33.3181,33.1573,33.1827,249179.0
2018-12-31 15:50:00,39.22,39.41,39.07,39.41,614530.0,33.1827,33.3434,33.0558,33.3434,614530.0
2019-01-02 09:30:00,38.9,38.97,38.67,38.86,162491.0,32.9119,32.9712,32.7173,32.8781,162491.0
2019-01-02 09:40:00,38.84,39.03,38.69,38.88,62680.0,32.8612,33.0219,32.7343,32.895,62680.0
2019-01-02 09:50:00,38.89,39.05,38.74,39.05,81718.0,32.9035,33.0388,32.7766,33.0388,81718.0
2019-01-02 10:00:00,39.03,39.1,38.88,39.08,74583.0,33.0219,33.0812,32.895,33.0642,74583.0
2019-01-02 10:10:00,39.08,39.19,39.05,39.15,101313.0,33.0642,33.1573,33.0388,33.1235,101313.0
2019-01-02 10:20:00,39.16,39.38,39.12,39.27,147802.0,33.1319,33.3181,33.0981,33.225,147802.0
2019-01-02 10:30:00,39.27,39.27,39.04,39.04,112196.0,33.225,33.225,33.0304,33.0304,112196.0
2019-01-02 10:40:00,39.05,39.35,39.05,39.3,78379.0,33.0388,33.2927,33.0388,33.2504,78379.0
2019-01-02 10:50:00,39.28,39.44,39.25,39.35,57965.0,33.2334,33.3688,33.2081,33.2927,57965.0
2019-01-02 11:00:00,39.35,39.45,39.27,39.42,77377.0,33.2927,33.3773,33.225,33.3519,77377.0
2019-01-02 11:10:00,39.43,39.55,39.39,39.55,67138.0,33.3604,33.4619,33.3265,33.4619,67138.0
2019-01-02 11:20:00,39.56,39.6,39.38,39.39,78481.0,33.4703,33.5042,33.3181,33.3265,78481.0
2019-01-02 11:30:00,39.39,39.41,39.29,39.36,109984.0,33.3265,33.3434,33.2419,33.3011,109984.0
2019-01-02 11:40:00,39.35,39.52,39.35,39.48,61554.0,33.2927,33.4365,33.2927,33.4027,61554.0
2019-01-02 11:50:00,39.49,39.49,39.29,39.3,79000.0,33.4111,33.4111,33.2419,33.2504,79000.0
2019-01-02 12:00:00,39.3,39.35,39.24,39.27,73049.0,33.2504,33.2927,33.1996,33.225,73049.0
2019-01-02 12:10:00,39.26,39.34,39.25,39.3,55997.0,33.2165,33.2842,33.2081,33.2504,55997.0
2019-01-02 12:20:00,39.31,39.36,39.26,39.32,75429.0,33.2588,33.3011,33.2165,33.2673,75429.0
2019-01-02 12:30:00,39.33,39.48,39.27,39.47,73685.0,33.2757,33.4027,33.225,33.3942,73685.0
2019-01-02 12:40:00,39.48,39.52,39.42,39.5,48404.0,33.4027,33.4365,33.3519,33.4196,48404.0
2019-01-02 12:50:00,39.5,39.53,39.38,39.44,46620.0,33.4196,33.445,33.3181,33.3688,46620.0
2019-01-02 13:00:00,39.44,39.58,39.43,39.56,29582.0,33.3688,33.4873,33.3604,33.4703,29582.0
2019-01-02 13:10:00,39.56,39.59,39.45,39.48,42909.0,33.4703,33.4957,33.3773,33.4027,42909.0
2019-01-02 13:20:00,39.47,39.53,39.43,39.48,55364.0,33.3942,33.445,33.3604,33.4027,55364.0
2019-01-02 13:30:00,39.49,39.53,39.44,39.48,54010.0,33.4111,33.445,33.3688,33.4027,54010.0
2019-01-02 13:40:00,39.47,39.51,39.44,39.5,33951.0,33.3942,33.428,33.3688,33.4196,33951.0
2019-01-02 13:50:00,39.5,39.68,39.49,39.66,67043.0,33.4196,33.5719,33.4111,33.5549,67043.0
2019-01-02 14:00:00,39.67,39.67,39.53,39.59,73210.0,33.5634,33.5634,33.445,33.4957,73210.0
2019-01-02 14:10:00,39.59,39.59,39.48,39.55,129602.0,33.4957,33.4957,33.4027,33.4619,129602.0
2019-01-02 14:20:00,39.55,39.66,39.54,39.63,122272.0,33.4619,33.5549,33.4534,33.5296,122272.0
2019-01-02 14:30:00,39.63,39.72,39.63,39.65,58312.0,33.5296,33.6057,33.5296,33.5465,58312.0
2019-01-02 14:40:00,39.65,39.66,39.57,39.66,72387.0,33.5465,33.5549,33.4788,33.5549,72387.0
2019-01-02 14:50:00,39.65,39.66,39.45,39.47,103257.0,33.5465,33.5549,33.3773,33.3942,103257.0
2019-01-02 15:00:00,39.46,39.53,39.36,39.36,100248.0,33.3857,33.445,33.3011,33.3011,100248.0
2019-01-02 15:10:00,39.37,39.41,39.29,39.34,106333.0,33.3096,33.3434,33.2419,33.2842,106333.0
2019-01-02 15:20:00,39.35,39.45,39.31,39.43,187314.0,33.2927,33.3773,33.2588,33.3604,187314.0
2019-01-02 15:30:00,39.41,39.49,39.31,39.41,119055.0,33.3434,33.4111,33.2588,33.3434,119055.0
2019-01-02 15:40:00,39.4,39.5,39.36,39.47,182036.0,33.335,33.4196,33.3011,33.3942,182036.0
2019-01-02 15:50:00,39.46,39.66,39.42,39.61,407792.0,33.3857,33.5549,33.3519,33.5126,407792.0
2019-01-03 09:30:00,39.44,39.58,39.2,39.25,119596.0,33.3688,33.4873,33.1658,33.2081,119596.0
2019-01-03 09:40:00,39.26,39.6,39.23,39.52,115449.0,33.2165,33.5042,33.1911,33.4365,115449.0
2019-01-03 09:50:00,39.51,39.61,39.42,39.5,63588.0,33.428,33.5126,33.3519,33.4196,63588.0
2019-01-03 10:00:00,39.5,39.5,39.12,39.13,105676.0,33.4196,33.4196,33.0981,33.1065,105676.0
2019-01-03 10:10:00,39.13,39.13,38.91,39.07,108376.0,33.1065,33.1065,32.9204,33.0558,108376.0
2019-01-03 10:20:00,39.08,39.23,39.02,39.15,129506.0,33.0642,33.1911,33.0135,33.1235,129506.0
2019-01-03 10:30:00,39.15,39.15,38.95,39.04,130482.0,33.1235,33.1235,32.9542,33.0304,130482.0
2019-01-03 10:40:00,39.04,39.13,39.01,39.03,67657.0,33.0304,33.1065,33.005,33.0219,67657.0
2019-01-03 10:50:00,39.03,39.23,39.01,39.22,76538.0,33.0219,33.1911,33.005,33.1827,76538.0
2019-01-03 11:00:00,39.22,39.26,39.16,39.18,63897.0,33.1827,33.2165,33.1319,33.1488,63897.0
2019-01-03 11:10:00,39.19,39.33,39.19,39.24,86689.0,33.1573,33.2757,33.1573,33.1996,86689.0
2019-01-03 11:20:00,39.25,39.32,39.11,39.13,104938.0,33.2081,33.2673,33.0896,33.1065,104938.0
2019-01-03 11:30:00,39.13,39.35,39.08,39.31,188177.0,33.1065,33.2927,33.0642,33.2588,188177.0
2019-01-03 11:40:00,39.32,39.52,39.31,39.45,95185.0,33.2673,33.4365,33.2588,33.3773,95185.0
2019-01-03 11:50:00,39.45,39.53,39.35,39.4,97068.0,33.3773,33.445,33.2927,33.335,97068.0
2019-01-03 12:00:00,39.37,39.38,39.24,39.24,90984.0,33.3096,33.3181,33.1996,33.1996,90984.0
2019-01-03 12:10:00,39.24,39.32,39.14,39.2,169647.0,33.1996,33.2673,33.115,33.1658,169647.0
2019-01-03 12:20:00,39.21,39.28,39.16,39.22,51236.0,33.1742,33.2334,33.1319,33.1827,51236.0
2019-01-03 12:30:00,39.22,39.27,39.15,39.17,54711.0,33.1827,33.225,33.1235,33.1404,54711.0
2019-01-03 12:40:00,39.17,39.3,39.17,39.27,107295.0,33.1404,33.2504,33.1404,33.225,107295.0
2019-01-03 12:50:00,39.26,39.33,39.23,39.29,138856.0,33.2165,33.2757,33.1911,33.2419,138856.0
2019-01-03 13:00:00,39.28,39.28,39.15,39.21,68131.0,33.2334,33.2334,33.1235,33.1742,68131.0
2019-01-03 13:10:00,39.21,39.28,39.02,39.07,95893.0,33.1742,33.2334,33.0135,33.0558,95893.0
2019-01-03 13:20:00,39.06,39.14,39.04,39.13,34191.0,33.0473,33.115,33.0304,33.1065,34191.0
2019-01-03 13:30:00,39.13,39.24,39.09,39.23,49077.0,33.1065,33.1996,33.0727,33.1911,49077.0
2019-01-03 13:40:00,39.23,39.28,39.19,39.2,73937.0,33.1911,33.2334,33.1573,33.1658,73937.0
2019-01-03 13:50:00,39.19,39.19,39.09,39.15,87061.0,33.1573,33.1573,33.0727,33.1235,87061.0
2019-01-03 14:00:00,39.14,39.2,39.11,39.17,105020.0,33.115,33.1658,33.0896,33.1404,105020.0
2019-01-03 14:10:00,39.17,39.2,39.06,39.14,95699.0,33.1404,33.1658,33.0473,33.115,95699.0
2019-01-03 14:20:00,39.15,39.31,39.13,39.27,61592.0,33.1235,33.2588,33.1065,33.225,61592.0
2019-01-03 14:30:00,39.28,39.35,39.23,39.27,87422.0,33.2334,33.2927,33.1911,33.225,87422.0
2019-01-03 14:40:00,39.27,39.29,39.01,39.05,64659.0,33.225,33.2419,33.005,33.0388,64659.0
2019-01-03 14:50:00,39.05,39.05,38.9,38.97,62815.0,33.0388,33.0388,32.9119,32.9712,62815.0
2019-01-03 15:00:00,38.96,38.99,38.86,38.92,52775.0,32.9627,32.9881,32.8781,32.9289,52775.0
2019-01-03 15:10:00,38.91,38.95,38.85,38.93,79816.0,32.9204,32.9542,32.8696,32.9373,79816.0
2019-01-03 15:20:00,38.93,38.99,38.86,38.89,75317.0,32.9373,32.9881,32.8781,32.9035,75317.0
2019-01-03 15:30:00,38.88,38.99,38.78,38.78,131234.0,32.895,32.9881,32.8104,32.8104,131234.0
2019-01-03 15:40:00,38.78,38.87,38.74,38.79,179005.0,32.8104,32.8866,32.7766,32.8189,179005.0
2019-01-03 15:50:00,38.78,38.87,38.68,38.75,364490.0,32.8104,32.8866,32.7258,32.785,364490.0
2019-01-04 09:30:00,39.39,39.69,39.38,39.63,110276.0,33.3265,33.5803,33.3181,33.5296,110276.0
2019-01-04 09:40:00,39.63,39.77,39.47,39.73,61324.0,33.5296,33.648,33.3942,33.6142,61324.0
2019-01-04 09:50:00,39.72,39.74,39.57,39.58,64524.0,33.6057,33.6226,33.4788,33.4873,64524.0
2019-01-04 10:00:00,39.59,39.69,39.45,39.52,77288.0,33.4957,33.5803,33.3773,33.4365,77288.0
2019-01-04 10:10:00,39.53,39.62,39.44,39.47,127856.0,33.445,33.5211,33.3688,33.3942,127856.0
2019-01-04 10:20:00,39.46,39.87,39.34,39.83,233595.0,33.3857,33.7326,33.2842,33.6988,233595.0
2019-01-04 10:30:00,39.81,39.86,39.65,39.65,95034.0,33.6819,33.7242,33.5465,33.5465,95034.0
2019-01-04 10:40:00,39.67,39.68,39.48,39.56,73680.0,33.5634,33.5719,33.4027,33.4703,73680.0
2019-01-04 10:50:00,39.57,39.74,39.57,39.73,72573.0,33.4788,33.6226,33.4788,33.6142,72573.0
2019-01-04 11:00:00,39.73,39.92,39.72,39.91,104904.0,33.6142,33.7749,33.6057,33.7665,104904.0
2019-01-04 11:10:00,39.91,39.97,39.68,39.75,76788.0,33.7665,33.8172,33.5719,33.6311,76788.0
2019-01-04 11:20:00,39.75,39.75,39.52,39.59,67902.0,33.6311,33.6311,33.4365,33.4957,67902.0
2019-01-04 11:30:00,39.58,39.71,39.53,39.63,69534.0,33.4873,33.5973,33.445,33.5296,69534.0
2019-01-04 11:40:00,39.64,39.89,39.63,39.84,37566.0,33.538,33.7495,33.5296,33.7072,37566.0
2019-01-04 11:50:00,39.86,39.94,39.84,39.88,46082.0,33.7242,33.7918,33.7072,33.7411,46082.0
2019-01-04 12:00:00,39.86,39.89,39.74,39.84,37049.0,33.7242,33.7495,33.6226,33.7072,37049.0
2019-01-04 12:10:00,39.84,40.0,39.83,39.99,38330.0,33.7072,33.8426,33.6988,33.8342,38330.0
2019-01-04 12:20:00,39.99,40.09,39.99,40.05,94366.0,33.8342,33.9188,33.8342,33.8849,94366.0
2019-01-04 12:30:00,40.05,40.06,39.97,40.02,27062.0,33.8849,33.8934,33.8172,33.8595,27062.0
2019-01-04 12:40:00,40.02,40.08,40.01,40.06,47984.0,33.8595,33.9103,33.8511,33.8934,47984.0
2019-01-04 12:50:00,40.07,40.1,39.97,39.97,69047.0,33.9018,33.9272,33.8172,33.8172,69047.0
2019-01-04 13:00:00,39.98,40.16,39.98,40.14,52989.0,33.8257,33.978,33.8257,33.9611,52989.0
2019-01-04 13:10:00,40.15,40.15,40.01,40.05,79242.0,33.9695,33.9695,33.8511,33.8849,79242.0
2019-01-04 13:20:00,40.04,40.09,40.0,40.0,50160.0,33.8765,33.9188,33.8426,33.8426,50160.0
2019-01-04 13:30:00,40.0,40.05,39.94,39.95,66568.0,33.8426,33.8849,33.7918,33.8003,66568.0
2019-01-04 13:40:00,39.95,40.0,39.87,39.99,36450.0,33.8003,33.8426,33.7326,33.8342,36450.0
2019-01-04 13:50:00,39.99,40.02,39.86,39.89,128959.0,33.8342,33.8595,33.7242,33.7495,128959.0
2019-01-04 14:00:00,39.9,39.92,39.76,39.8,41700.0,33.758,33.7749,33.6396,33.6734,41700.0
2019-01-04 14:10:00,39.8,39.86,39.77,39.81,42225.0,33.6734,33.7242,33.648,33.6819,42225.0
2019-01-04 14:20:00,39.82,40.07,39.82,40.06,140090.0,33.6903,33.9018,33.6903,33.8934,140090.0
2019-01-04 14:30:00,40.06,40.19,40.05,40.15,68588.0,33.8934,34.0034,33.8849,33.9695,68588.0
2019-01-04 14:40:00,40.15,40.18,40.0,40.05,79564.0,33.9695,33.9949,33.8426,33.8849,79564.0
2019-01-04 14:50:00,40.05,40.05,39.93,39.98,73031.0,33.8849,33.8849,33.7834,33.8257,73031.0
2019-01-04 15:00:00,39.97,40.07,39.97,39.99,73852.0,33.8172,33.9018,33.8172,33.8342,73852.0
2019-01-04 15:10:00,39.98,40.14,39.97,40.07,50994.0,33.8257,33.9611,33.8172,33.9018,50994.0
2019-01-04 15:20:00,40.07,40.08,39.89,39.99,58108.0,33.9018,33.9103,33.7495,33.8342,58108.0
2019-01-04 15:30:00,39.98,40.16,39.98,40.07,97644.0,33.8257,33.978,33.8257,33.9018,97644.0
2019-01-04 15:40:00,40.08,40.16,40.04,40.14,217339.0,33.9103,33.978,33.8765,33.9611,217339.0
2019-01-04 15:50:00,40.15,40.22,40.05,40.17,610785.0,33.9695,34.0287,33.8849,33.9864,610785.0
2019-01-07 09:30:00,40.03,40.24,39.83,40.05,94791.0,33.868,34.0457,33.6988,33.8849,94791.0
2019-01-07 09:40:00,40.05,40.26,40.04,40.15,41637.0,33.8849,34.0626,33.8765,33.9695,41637.0
2019-01-07 09:50:00,40.15,40.16,40.0,40.16,61545.0,33.9695,33.978,33.8426,33.978,61545.0
2019-01-07 10:00:00,40.2,40.36,40.13,40.33,65983.0,34.0118,34.1472,33.9526,34.1218,65983.0
2019-01-07 10:10:00,40.35,40.35,40.16,40.17,52341.0,34.1387,34.1387,33.978,33.9864,52341.0
2019-01-07 10:20:00,40.17,40.22,40.04,40.14,65432.0,33.9864,34.0287,33.8765,33.9611,65432.0
2019-01-07 10:30:00,40.14,40.34,40.14,40.19,55841.0,33.9611,34.1303,33.9611,34.0034,55841.0
2019-01-07 10:40:00,40.18,40.42,40.16,40.41,68696.0,33.9949,34.198,33.978,34.1895,68696.0
2019-01-07 10:50:00,40.42,40.44,40.31,40.41,70567.0,34.198,34.2149,34.1049,34.1895,70567.0
2019-01-07 11:00:00,40.41,40.5,40.36,40.4,87695.0,34.1895,34.2656,34.1472,34.181,87695.0
2019-01-07 11:10:00,40.41,40.45,40.35,40.45,59800.0,34.1895,34.2233,34.1387,34.2233,59800.0
2019-01-07 11:20:00,40.44,40.51,40.43,40.51,41613.0,34.2149,34.2741,34.2064,34.2741,41613.0
2019-01-07 11:30:00,40.52,40.67,40.43,40.66,76366.0,34.2826,34.4095,34.2064,34.401,76366.0
2019-01-07 11:40:00,40.66,40.76,40.62,40.68,118272.0,34.401,34.4856,34.3672,34.4179,118272.0
2019-01-07 11:50:00,40.68,40.84,40.68,40.84,73168.0,34.4179,34.5533,34.4179,34.5533,73168.0
2019-01-07 12:00:00,40.84,40.85,40.7,40.73,47840.0,34.5533,34.5618,34.4349,34.4602,47840.0
2019-01-07 12:10:00,40.73,40.84,40.69,40.79,63168.0,34.4602,34.5533,34.4264,34.511,63168.0
2019-01-07 12:20:00,40.79,40.92,40.78,40.87,64913.0,34.511,34.621,34.5025,34.5787,64913.0
2019-01-07 12:30:00,40.88,41.0,40.86,40.99,85802.0,34.5871,34.6887,34.5702,34.6802,85802.0
2019-01-07 12:40:00,41.0,41.05,40.92,41.01,72593.0,34.6887,34.731,34.621,34.6971,72593.0
2019-01-07 12:50:00,41.02,41.14,40.96,41.12,70506.0,34.7056,34.8071,34.6548,34.7902,70506.0
2019-01-07 13:00:00,41.13,41.2,41.11,41.16,77148.0,34.7987,34.8579,34.7817,34.824,77148.0
2019-01-07 13:10:00,41.16,41.24,41.16,41.23,60114.0,34.824,34.8917,34.824,34.8833,60114.0
2019-01-07 13:20:00,41.23,41.39,41.11,41.14,334484.0,34.8833,35.0186,34.7817,34.8071,334484.0
2019-01-07 13:30:00,41.14,41.15,41.05,41.09,70058.0,34.8071,34.8156,34.731,34.7648,70058.0
2019-01-07 13:40:00,41.08,41.11,40.9,40.9,69641.0,34.7564,34.7817,34.6041,34.6041,69641.0
2019-01-07 13:50:00,40.89,40.9,40.73,40.73,59599.0,34.5956,34.6041,34.4602,34.4602,59599.0
2019-01-07 14:00:00,40.73,40.8,40.7,40.74,75167.0,34.4602,34.5195,34.4349,34.4687,75167.0
2019-01-07 14:10:00,40.74,40.94,40.7,40.94,121523.0,34.4687,34.6379,34.4349,34.6379,121523.0
2019-01-07 14:20:00,40.94,40.98,40.87,40.87,68748.0,34.6379,34.6718,34.5787,34.5787,68748.0
2019-01-07 14:30:00,40.87,40.92,40.84,40.88,184441.0,34.5787,34.621,34.5533,34.5871,184441.0
2019-01-07 14:40:00,40.89,41.0,40.88,40.94,121067.0,34.5956,34.6887,34.5871,34.6379,121067.0
2019-01-07 14:50:00,40.94,40.94,40.72,40.77,44900.0,34.6379,34.6379,34.4518,34.4941,44900.0
2019-01-07 15:00:00,40.77,40.84,40.76,40.77,74193.0,34.4941,34.5533,34.4856,34.4941,74193.0
2019-01-07 15:10:00,40.77,40.82,40.73,40.78,82260.0,34.4941,34.5364,34.4602,34.5025,82260.0
2019-01-07 15:20:00,40.78,40.85,40.69,40.82,102393.0,34.5025,34.5618,34.4264,34.5364,102393.0
2019-01-07 15:30:00,40.82,40.83,40.7,40.73,82067.0,34.5364,34.5448,34.4349,34.4602,82067.0
2019-01-07 15:40:00,40.73,40.73,40.62,40.64,199710.0,34.4602,34.4602,34.3672,34.3841,199710.0
2019-01-07 15:50:00,40.63,40.65,40.41,40.42,482686.0,34.3756,34.3926,34.1895,34.198,482686.0
2019-01-08 09:30:00,40.77,40.99,40.71,40.81,162109.0,34.4941,34.6802,34.4433,34.5279,162109.0
2019-01-08 09:40:00,40.78,40.92,40.68,40.78,55097.0,34.5025,34.621,34.4179,34.5025,55097.0
2019-01-08 09:50:00,40.78,40.88,40.72,40.77,130295.0,34.5025,34.5871,34.4518,34.4941,130295.0
2019-01-08 10:00:00,40.76,41.04,40.72,40.99,71049.0,34.4856,34.7225,34.4518,34.6802,71049.0
2019-01-08 10:10:00,41.0,41.02,40.47,40.5,96581.0,34.6887,34.7056,34.2403,34.2656,96581.0
2019-01-08 10:20:00,40.5,40.58,40.4,40.54,59734.0,34.2656,34.3333,34.181,34.2995,59734.0
2019-01-08 10:30:00,40.53,40.56,40.36,40.55,60262.0,34.291,34.3164,34.1472,34.3079,60262.0
2019-01-08 10:40:00,40.56,40.56,40.31,40.35,58141.0,34.3164,34.3164,34.1049,34.1387,58141.0
2019-01-08 10:50:00,40.35,40.38,40.25,40.27,46129.0,34.1387,34.1641,34.0541,34.071,46129.0
2019-01-08 11:00:00,40.27,40.36,40.19,40.2,94326.0,34.071,34.1472,34.0034,34.0118,94326.0
2019-01-08 11:10:00,40.2,40.28,40.11,40.26,64591.0,34.0118,34.0795,33.9357,34.0626,64591.0
2019-01-08 11:20:00,40.26,40.27,40.15,40.15,52804.0,34.0626,34.071,33.9695,33.9695,52804.0
2019-01-08 11:30:00,40.15,40.22,40.09,40.22,103383.0,33.9695,34.0287,33.9188,34.0287,103383.0
2019-01-08 11:40:00,40.22,40.25,40.15,40.2,82707.0,34.0287,34.0541,33.9695,34.0118,82707.0
2019-01-08 11:50:00,40.21,40.34,40.2,40.33,64621.0,34.0203,34.1303,34.0118,34.1218,64621.0
2019-01-08 12:00:00,40.33,40.42,40.3,40.4,50384.0,34.1218,34.198,34.0964,34.181,50384.0
2019-01-08 12:10:00,40.4,40.42,40.31,40.4,72905.0,34.181,34.198,34.1049,34.181,72905.0
2019-01-08 12:20:00,40.4,40.48,40.38,40.41,37315.0,34.181,34.2487,34.1641,34.1895,37315.0
2019-01-08 12:30:00,40.42,40.43,40.23,40.27,68288.0,34.198,34.2064,34.0372,34.071,68288.0
2019-01-08 12:40:00,40.28,40.38,40.18,40.18,72088.0,34.0795,34.1641,33.9949,33.9949,72088.0
2019-01-08 12:50:00,40.17,40.32,40.16,40.29,70261.0,33.9864,34.1134,33.978,34.088,70261.0
2019-01-08 13:00:00,40.29,40.33,40.25,40.27,48753.0,34.088,34.1218,34.0541,34.071,48753.0
2019-01-08 13:10:00,40.27,40.35,40.26,40.29,57813.0,34.071,34.1387,34.0626,34.088,57813.0
2019-01-08 13:20:00,40.29,40.36,40.27,40.32,37137.0,34.088,34.1472,34.071,34.1134,37137.0
2019-01-08 13:30:00,40.32,40.45,40.31,40.4,31870.0,34.1134,34.2233,34.1049,34.181,31870.0
2019-01-08 13:40:00,40.39,40.4,40.26,40.33,44656.0,34.1726,34.181,34.0626,34.1218,44656.0
2019-01-08 13:50:00,40.32,40.47,40.32,40.43,63295.0,34.1134,34.2403,34.1134,34.2064,63295.0
2019-01-08 14:00:00,40.43,40.44,40.35,40.39,50708.0,34.2064,34.2149,34.1387,34.1726,50708.0
2019-01-08 14:10:00,40.4,40.49,40.4,40.43,51268.0,34.181,34.2572,34.181,34.2064,51268.0
2019-01-08 14:20:00,40.42,40.45,40.35,40.45,71374.0,34.198,34.2233,34.1387,34.2233,71374.0
2019-01-08 14:30:00,40.45,40.55,40.43,40.54,41194.0,34.2233,34.3079,34.2064,34.2995,41194.0
2019-01-08 14:40:00,40.54,40.56,40.4,40.47,51061.0,34.2995,34.3164,34.181,34.2403,51061.0
2019-01-08 14:50:00,40.47,40.47,40.36,40.39,66349.0,34.2403,34.2403,34.1472,34.1726,66349.0
2019-01-08 15:00:00,40.39,40.4,40.28,40.34,73317.0,34.1726,34.181,34.0795,34.1303,73317.0
2019-01-08 15:10:00,40.34,40.37,40.3,40.37,100271.0,34.1303,34.1557,34.0964,34.1557,100271.0
2019-01-08 15:20:00,40.37,40.4,40.33,40.4,65108.0,34.1557,34.181,34.1218,34.181,65108.0
2019-01-08 15:30:00,40.4,40.47,40.38,40.44,123581.0,34.181,34.2403,34.1641,34.2149,123581.0
2019-01-08 15:40:00,40.44,40.52,40.38,40.46,147726.0,34.2149,34.2826,34.1641,34.2318,147726.0
2019-01-08 15:50:00,40.45,40.59,40.43,40.57,315170.0,34.2233,34.3418,34.2064,34.3249,315170.0
2019-01-09 09:30:00,40.57,40.93,40.57,40.77,60561.0,34.3249,34.6295,34.3249,34.4941,60561.0
2019-01-09 09:40:00,40.74,40.8,40.56,40.72,78718.0,34.4687,34.5195,34.3164,34.4518,78718.0
2019-01-09 09:50:00,40.71,40.8,40.68,40.74,72863.0,34.4433,34.5195,34.4179,34.4687,72863.0
2019-01-09 10:00:00,40.74,40.88,40.68,40.72,103442.0,34.4687,34.5871,34.4179,34.4518,103442.0
2019-01-09 10:10:00,40.72,40.83,40.68,40.8,72831.0,34.4518,34.5448,34.4179,34.5195,72831.0
2019-01-09 10:20:00,40.81,40.93,40.81,40.84,106182.0,34.5279,34.6295,34.5279,34.5533,106182.0
2019-01-09 10:30:00,40.83,40.83,40.73,40.79,151855.0,34.5448,34.5448,34.4602,34.511,151855.0
2019-01-09 10:40:00,40.8,40.83,40.62,40.68,90272.0,34.5195,34.5448,34.3672,34.4179,90272.0
2019-01-09 10:50:00,40.68,40.71,40.57,40.62,67074.0,34.4179,34.4433,34.3249,34.3672,67074.0
2019-01-09 11:00:00,40.62,40.73,40.59,40.63,93074.0,34.3672,34.4602,34.3418,34.3756,93074.0
2019-01-09 11:10:00,40.63,40.68,40.58,40.63,85966.0,34.3756,34.4179,34.3333,34.3756,85966.0
2019-01-09 11:20:00,40.63,40.81,40.59,40.74,81696.0,34.3756,34.5279,34.3418,34.4687,81696.0
2019-01-09 11:30:00,40.74,40.82,40.69,40.82,93600.0,34.4687,34.5364,34.4264,34.5364,93600.0
2019-01-09 11:40:00,40.83,40.9,40.8,40.89,56049.0,34.5448,34.6041,34.5195,34.5956,56049.0
2019-01-09 11:50:00,40.88,40.95,40.85,40.86,43356.0,34.5871,34.6464,34.5618,34.5702,43356.0
2019-01-09 12:00:00,40.86,40.89,40.82,40.89,49145.0,34.5702,34.5956,34.5364,34.5956,49145.0
2019-01-09 12:10:00,40.89,41.03,40.89,41.03,39113.0,34.5956,34.7141,34.5956,34.7141,39113.0
2019-01-09 12:20:00,41.05,41.14,41.05,41.12,35811.0,34.731,34.8071,34.731,34.7902,35811.0
2019-01-09 12:30:00,41.11,41.18,41.09,41.14,45707.0,34.7817,34.841,34.7648,34.8071,45707.0
2019-01-09 12:40:00,41.14,41.22,41.12,41.16,35575.0,34.8071,34.8748,34.7902,34.824,35575.0
2019-01-09 12:50:00,41.16,41.29,41.16,41.29,43650.0,34.824,34.934,34.824,34.934,43650.0
2019-01-09 13:00:00,41.29,41.32,41.2,41.27,64642.0,34.934,34.9594,34.8579,34.9171,64642.0
2019-01-09 13:10:00,41.26,41.28,41.21,41.26,44336.0,34.9087,34.9256,34.8664,34.9087,44336.0
2019-01-09 13:20:00,41.25,41.26,41.21,41.24,24843.0,34.9002,34.9087,34.8664,34.8917,24843.0
2019-01-09 13:30:00,41.23,41.24,41.12,41.16,26744.0,34.8833,34.8917,34.7902,34.824,26744.0
2019-01-09 13:40:00,41.16,41.21,41.14,41.15,43941.0,34.824,34.8664,34.8071,34.8156,43941.0
2019-01-09 13:50:00,41.14,41.14,41.05,41.13,27475.0,34.8071,34.8071,34.731,34.7987,27475.0
2019-01-09 14:00:00,41.13,41.21,41.06,41.19,40298.0,34.7987,34.8664,34.7394,34.8494,40298.0
2019-01-09 14:10:00,41.19,41.24,41.09,41.11,130385.0,34.8494,34.8917,34.7648,34.7817,130385.0
2019-01-09 14:20:00,41.09,41.25,41.04,41.24,102242.0,34.7648,34.9002,34.7225,34.8917,102242.0
2019-01-09 14:30:00,41.24,41.49,41.19,41.47,90030.0,34.8917,35.1032,34.8494,35.0863,90030.0
2019-01-09 14:40:00,41.46,41.52,41.44,41.52,97762.0,35.0779,35.1286,35.0609,35.1286,97762.0
2019-01-09 14:50:00,41.52,41.56,41.47,41.52,141253.0,35.1286,35.1625,35.0863,35.1286,141253.0
2019-01-09 15:00:00,41.53,41.54,41.35,41.38,103610.0,35.1371,35.1456,34.9848,35.0102,103610.0
2019-01-09 15:10:00,41.38,41.5,41.34,41.42,142675.0,35.0102,35.1117,34.9763,35.044,142675.0
2019-01-09 15:20:00,41.43,41.47,41.41,41.41,70290.0,35.0525,35.0863,35.0356,35.0356,70290.0
2019-01-09 15:30:00,41.41,41.43,41.26,41.29,111574.0,35.0356,35.0525,34.9087,34.934,111574.0
2019-01-09 15:40:00,41.29,41.3,41.15,41.17,227806.0,34.934,34.9425,34.8156,34.8325,227806.0
2019-01-09 15:50:00,41.16,41.23,41.11,41.17,330790.0,34.824,34.8833,34.7817,34.8325,330790.0
2019-01-10 09:30:00,41.14,41.3,41.03,41.1,113366.0,34.8071,34.9425,34.7141,34.7733,113366.0
2019-01-10 09:40:00,41.11,41.12,40.88,40.88,84870.0,34.7817,34.7902,34.5871,34.5871,84870.0
2019-01-10 09:50:00,40.88,41.0,40.8,40.9,79518.0,34.5871,34.6887,34.5195,34.6041,79518.0
2019-01-10 10:00:00,40.9,41.15,40.88,41.08,69177.0,34.6041,34.8156,34.5871,34.7564,69177.0
2019-01-10 10:10:00,41.08,41.2,40.94,40.99,66483.0,34.7564,34.8579,34.6379,34.6802,66483.0
2019-01-10 10:20:00,41.0,41.27,40.99,41.27,106710.0,34.6887,34.9171,34.6802,34.9171,106710.0
2019-01-10 10:30:00,41.28,41.35,41.23,41.32,90966.0,34.9256,34.9848,34.8833,34.9594,90966.0
2019-01-10 10:40:00,41.32,41.35,41.22,41.27,46914.0,34.9594,34.9848,34.8748,34.9171,46914.0
2019-01-10 10:50:00,41.26,41.33,41.25,41.31,34892.0,34.9087,34.9679,34.9002,34.951,34892.0
2019-01-10 11:00:00,41.31,41.37,41.27,41.33,31308.0,34.951,35.0017,34.9171,34.9679,31308.0
2019-01-10 11:10:00,41.33,41.42,41.31,41.38,41584.0,34.9679,35.044,34.951,35.0102,41584.0
2019-01-10 11:20:00,41.39,41.39,41.25,41.26,34758.0,35.0186,35.0186,34.9002,34.9087,34758.0
2019-01-10 11:30:00,41.27,41.42,41.27,41.41,40163.0,34.9171,35.044,34.9171,35.0356,40163.0
2019-01-10 11:40:00,41.4,41.52,41.4,41.52,56569.0,35.0271,35.1286,35.0271,35.1286,56569.0
2019-01-10 11:50:00,41.52,41.52,41.44,41.5,43956.0,35.1286,35.1286,35.0609,35.1117,43956.0
2019-01-10 12:00:00,41.49,41.54,41.29,41.29,54150.0,35.1032,35.1456,34.934,34.934,54150.0
2019-01-10 12:10:00,41.29,41.34,41.27,41.28,33210.0,34.934,34.9763,34.9171,34.9256,33210.0
2019-01-10 12:20:00,41.27,41.39,41.25,41.37,30777.0,34.9171,35.0186,34.9002,35.0017,30777.0
2019-01-10 12:30:00,41.38,41.46,41.36,41.46,41328.0,35.0102,35.0779,34.9933,35.0779,41328.0
2019-01-10 12:40:00,41.45,41.59,41.43,41.53,71022.0,35.0694,35.1879,35.0525,35.1371,71022.0
2019-01-10 12:50:00,41.54,41.58,41.41,41.43,29226.0,35.1456,35.1794,35.0356,35.0525,29226.0
2019-01-10 13:00:00,41.43,41.46,41.24,41.24,70657.0,35.0525,35.0779,34.8917,34.8917,70657.0
2019-01-10 13:10:00,41.23,41.27,41.17,41.2,43261.0,34.8833,34.9171,34.8325,34.8579,43261.0
2019-01-10 13:20:00,41.2,41.27,41.16,41.22,63431.0,34.8579,34.9171,34.824,34.8748,63431.0
2019-01-10 13:30:00,41.23,41.24,41.11,41.14,36094.0,34.8833,34.8917,34.7817,34.8071,36094.0
2019-01-10 13:40:00,41.14,41.14,41.05,41.11,37859.0,34.8071,34.8071,34.731,34.7817,37859.0
2019-01-10 13:50:00,41.12,41.17,41.1,41.17,18895.0,34.7902,34.8325,34.7733,34.8325,18895.0
2019-01-10 14:00:00,41.17,41.29,41.17,41.27,69456.0,34.8325,34.934,34.8325,34.9171,69456.0
2019-01-10 14:10:00,41.27,41.38,41.26,41.38,79487.0,34.9171,35.0102,34.9087,35.0102,79487.0
2019-01-10 14:20:00,41.38,41.45,41.36,41.41,43629.0,35.0102,35.0694,34.9933,35.0356,43629.0
2019-01-10 14:30:00,41.4,41.43,41.33,41.39,34645.0,35.0271,35.0525,34.9679,35.0186,34645.0
2019-01-10 14:40:00,41.39,41.55,41.38,41.41,59984.0,35.0186,35.154,35.0102,35.0356,59984.0
2019-01-10 14:50:00,41.41,41.43,41.31,41.41,34269.0,35.0356,35.0525,34.951,35.0356,34269.0
2019-01-10 15:00:00,41.4,41.51,41.39,41.47,57628.0,35.0271,35.1202,35.0186,35.0863,57628.0
2019-01-10 15:10:00,41.46,41.48,41.39,41.44,76934.0,35.0779,35.0948,35.0186,35.0609,76934.0
2019-01-10 15:20:00,41.45,41.47,41.38,41.41,70853.0,35.0694,35.0863,35.0102,35.0356,70853.0
2019-01-10 15:30:00,41.41,41.45,41.35,41.44,75829.0,35.0356,35.0694,34.9848,35.0609,75829.0
2019-01-10 15:40:00,41.45,41.5,41.41,41.44,120686.0,35.0694,35.1117,35.0356,35.0609,120686.0
2019-01-10 15:50:00,41.44,41.5,41.39,41.42,229455.0,35.0609,35.1117,35.0186,35.044,229455.0
2019-01-11 09:30:00,41.14,41.22,41.0,41.13,61576.0,34.8071,34.8748,34.6887,34.7987,61576.0
2019-01-11 09:40:00,41.11,41.18,40.92,41.17,44942.0,34.7817,34.841,34.621,34.8325,44942.0
2019-01-11 09:50:00,41.18,41.18,40.99,41.13,47462.0,34.841,34.841,34.6802,34.7987,47462.0
2019-01-11 10:00:00,41.12,41.28,41.1,41.28,40079.0,34.7902,34.9256,34.7733,34.9256,40079.0
2019-01-11 10:10:00,41.28,41.3,41.09,41.17,44657.0,34.9256,34.9425,34.7648,34.8325,44657.0
2019-01-11 10:20:00,41.18,41.18,41.04,41.09,87561.0,34.841,34.841,34.7225,34.7648,87561.0
2019-01-11 10:30:00,41.08,41.22,41.04,41.13,63236.0,34.7564,34.8748,34.7225,34.7987,63236.0
2019-01-11 10:40:00,41.14,41.16,41.09,41.15,44206.0,34.8071,34.824,34.7648,34.8156,44206.0
2019-01-11 10:50:00,41.15,41.26,41.08,41.22,73388.0,34.8156,34.9087,34.7564,34.8748,73388.0
2019-01-11 11:00:00,41.22,41.26,41.16,41.21,100854.0,34.8748,34.9087,34.824,34.8664,100854.0
2019-01-11 11:10:00,41.21,41.28,41.08,41.27,78582.0,34.8664,34.9256,34.7564,34.9171,78582.0
2019-01-11 11:20:00,41.27,41.41,41.25,41.4,40652.0,34.9171,35.0356,34.9002,35.0271,40652.0
2019-01-11 11:30:00,41.39,41.56,41.36,41.54,48139.0,35.0186,35.1625,34.9933,35.1456,48139.0
2019-01-11 11:40:00,41.54,41.67,41.53,41.66,63331.0,35.1456,35.2555,35.1371,35.2471,63331.0
2019-01-11 11:50:00,41.68,41.7,41.57,41.63,56165.0,35.264,35.2809,35.1709,35.2217,56165.0
2019-01-11 12:00:00,41.63,41.75,41.62,41.65,72053.0,35.2217,35.3232,35.2132,35.2386,72053.0
2019-01-11 12:10:00,41.65,41.78,41.6,41.7,75936.0,35.2386,35.3486,35.1963,35.2809,75936.0
2019-01-11 12:20:00,41.7,41.73,41.57,41.58,44959.0,35.2809,35.3063,35.1709,35.1794,44959.0
2019-01-11 12:30:00,41.59,41.77,41.56,41.76,49167.0,35.1879,35.3401,35.1625,35.3317,49167.0
2019-01-11 12:40:00,41.76,41.92,41.76,41.87,114704.0,35.3317,35.4671,35.3317,35.4248,114704.0
2019-01-11 12:50:00,41.87,41.94,41.82,41.83,65361.0,35.4248,35.484,35.3825,35.3909,65361.0
2019-01-11 13:00:00,41.84,41.87,41.73,41.75,48574.0,35.3994,35.4248,35.3063,35.3232,48574.0
2019-01-11 13:10:00,41.75,41.82,41.67,41.76,141039.0,35.3232,35.3825,35.2555,35.3317,141039.0
2019-01-11 13:20:00,41.77,41.8,41.65,41.7,107020.0,35.3401,35.3655,35.2386,35.2809,107020.0
2019-01-11 13:30:00,41.7,41.8,41.69,41.74,173127.0,35.2809,35.3655,35.2725,35.3148,173127.0
2019-01-11 13:40:00,41.76,41.76,41.68,41.7,62867.0,35.3317,35.3317,35.264,35.2809,62867.0
2019-01-11 13:50:00,41.7,41.81,41.7,41.8,103481.0,35.2809,35.374,35.2809,35.3655,103481.0
2019-01-11 14:00:00,41.8,41.81,41.72,41.78,101160.0,35.3655,35.374,35.2978,35.3486,101160.0
2019-01-11 14:10:00,41.78,41.82,41.77,41.8,48824.0,35.3486,35.3825,35.3401,35.3655,48824.0
2019-01-11 14:20:00,41.81,41.81,41.71,41.72,107742.0,35.374,35.374,35.2894,35.2978,107742.0
2019-01-11 14:30:00,41.71,41.78,41.67,41.75,178844.0,35.2894,35.3486,35.2555,35.3232,178844.0
2019-01-11 14:40:00,41.75,41.77,41.69,41.76,836131.0,35.3232,35.3401,35.2725,35.3317,836131.0
2019-01-11 14:50:00,41.76,41.77,41.59,41.63,168110.0,35.3317,35.3401,35.1879,35.2217,168110.0
2019-01-11 15:00:00,41.62,41.62,41.54,41.58,39715.0,35.2132,35.2132,35.1456,35.1794,39715.0
2019-01-11 15:10:00,41.57,41.59,41.51,41.55,51306.0,35.1709,35.1879,35.1202,35.154,51306.0
2019-01-11 15:20:00,41.54,41.57,41.49,41.5,29139.0,35.1456,35.1709,35.1032,35.1117,29139.0
2019-01-11 15:30:00,41.51,41.61,41.5,41.58,56569.0,35.1202,35.2048,35.1117,35.1794,56569.0
2019-01-11 15:40:00,41.59,41.61,41.57,41.59,82005.0,35.1879,35.2048,35.1709,35.1879,82005.0
2019-01-11 15:50:00,41.59,41.67,41.58,41.66,305254.0,35.1879,35.2555,35.1794,35.2471,305254.0
2019-01-14 09:30:00,41.28,41.66,41.15,41.56,54937.0,34.9256,35.2471,34.8156,35.1625,54937.0
2019-01-14 09:40:00,41.58,41.81,41.54,41.64,55836.0,35.1794,35.374,35.1456,35.2302,55836.0
2019-01-14 09:50:00,41.65,41.77,41.62,41.76,92811.0,35.2386,35.3401,35.2132,35.3317,92811.0
2019-01-14 10:00:00,41.78,41.95,41.72,41.93,53473.0,35.3486,35.4924,35.2978,35.4755,53473.0
2019-01-14 10:10:00,41.92,42.04,41.9,41.96,59898.0,35.4671,35.5686,35.4501,35.5009,59898.0
2019-01-14 10:20:00,41.97,42.0,41.82,41.88,70287.0,35.5094,35.5347,35.3825,35.4332,70287.0
2019-01-14 10:30:00,41.88,41.96,41.84,41.91,98971.0,35.4332,35.5009,35.3994,35.4586,98971.0
2019-01-14 10:40:00,41.9,41.93,41.79,41.82,53163.0,35.4501,35.4755,35.3571,35.3825,53163.0
2019-01-14 10:50:00,41.83,42.0,41.8,41.94,93336.0,35.3909,35.5347,35.3655,35.484,93336.0
2019-01-14 11:00:00,41.94,42.05,41.9,42.02,82252.0,35.484,35.577,35.4501,35.5517,82252.0
2019-01-14 11:10:00,42.02,42.08,41.93,41.94,78607.0,35.5517,35.6024,35.4755,35.484,78607.0
2019-01-14 11:20:00,41.93,42.04,41.92,42.02,66812.0,35.4755,35.5686,35.4671,35.5517,66812.0
2019-01-14 11:30:00,42.03,42.19,42.01,42.18,104835.0,35.5601,35.6955,35.5432,35.687,104835.0
2019-01-14 11:40:00,42.19,42.27,42.16,42.18,65385.0,35.6955,35.7632,35.6701,35.687,65385.0
2019-01-14 11:50:00,42.18,42.19,42.06,42.08,32272.0,35.687,35.6955,35.5855,35.6024,32272.0
2019-01-14 12:00:00,42.07,42.18,42.06,42.16,27945.0,35.594,35.687,35.5855,35.6701,27945.0
2019-01-14 12:10:00,42.16,42.28,42.16,42.25,36970.0,35.6701,35.7716,35.6701,35.7463,36970.0
2019-01-14 12:20:00,42.25,42.29,42.2,42.21,36270.0,35.7463,35.7801,35.704,35.7124,36270.0
2019-01-14 12:30:00,42.22,42.26,42.1,42.11,87216.0,35.7209,35.7547,35.6193,35.6278,87216.0
2019-01-14 12:40:00,42.11,42.14,42.02,42.02,102590.0,35.6278,35.6532,35.5517,35.5517,102590.0
2019-01-14 12:50:00,42.03,42.09,42.01,42.05,34142.0,35.5601,35.6109,35.5432,35.577,34142.0
2019-01-14 13:00:00,42.05,42.11,42.04,42.1,66330.0,35.577,35.6278,35.5686,35.6193,66330.0
2019-01-14 13:10:00,42.11,42.17,42.1,42.16,77156.0,35.6278,35.6786,35.6193,35.6701,77156.0
2019-01-14 13:20:00,42.17,42.22,42.17,42.18,93094.0,35.6786,35.7209,35.6786,35.687,93094.0
2019-01-14 13:30:00,42.18,42.18,42.13,42.15,37996.0,35.687,35.687,35.6447,35.6617,37996.0
2019-01-14 13:40:00,42.15,42.21,42.12,42.14,57231.0,35.6617,35.7124,35.6363,35.6532,57231.0
2019-01-14 13:50:00,42.13,42.16,42.08,42.11,36562.0,35.6447,35.6701,35.6024,35.6278,36562.0
2019-01-14 14:00:00,42.11,42.14,42.02,42.03,34403.0,35.6278,35.6532,35.5517,35.5601,34403.0
2019-01-14 14:10:00,42.04,42.05,41.94,41.95,47906.0,35.5686,35.577,35.484,35.4924,47906.0
2019-01-14 14:20:00,41.95,41.98,41.88,41.98,79347.0,35.4924,35.5178,35.4332,35.5178,79347.0
2019-01-14 14:30:00,41.98,42.03,41.97,41.99,53999.0,35.5178,35.5601,35.5094,35.5263,53999.0
2019-01-14 14:40:00,42.0,42.16,41.99,42.12,67366.0,35.5347,35.6701,35.5263,35.6363,67366.0
2019-01-14 14:50:00,42.11,42.2,42.11,42.12,106298.0,35.6278,35.704,35.6278,35.6363,106298.0
2019-01-14 15:00:00,42.12,42.19,42.05,42.09,304011.0,35.6363,35.6955,35.577,35.6109,304011.0
2019-01-14 15:10:00,42.09,42.18,42.06,42.08,368808.0,35.6109,35.687,35.5855,35.6024,368808.0
2019-01-14 15:20:00,42.08,42.16,42.08,42.09,62076.0,35.6024,35.6701,35.6024,35.6109,62076.0
2019-01-14 15:30:00,42.09,42.15,42.04,42.07,95188.0,35.6109,35.6617,35.5686,35.594,95188.0
2019-01-14 15:40:00,42.07,42.07,42.0,42.04,244049.0,35.594,35.594,35.5347,35.5686,244049.0
2019-01-14 15:50:00,42.05,42.08,42.0,42.01,481016.0,35.577,35.6024,35.5347,35.5432,481016.0
2019-01-15 09:30:00,42.04,42.34,42.0,42.19,122971.0,35.5686,35.8224,35.5347,35.6955,122971.0
2019-01-15 09:40:00,42.17,42.25,42.06,42.06,131241.0,35.6786,35.7463,35.5855,35.5855,131241.0
2019-01-15 09:50:00,42.05,42.16,41.94,41.96,98324.0,35.577,35.6701,35.484,35.5009,98324.0
2019-01-15 10:00:00,41.96,42.18,41.96,42.02,112213.0,35.5009,35.687,35.5009,35.5517,112213.0
2019-01-15 10:10:00,42.03,42.04,41.78,41.89,174420.0,35.5601,35.5686,35.3486,35.4417,174420.0
2019-01-15 10:20:00,41.89,41.94,41.81,41.9,82088.0,35.4417,35.484,35.374,35.4501,82088.0
2019-01-15 10:30:00,41.9,42.07,41.83,41.99,88328.0,35.4501,35.594,35.3909,35.5263,88328.0
2019-01-15 10:40:00,42.0,42.05,41.87,41.93,66033.0,35.5347,35.577,35.4248,35.4755,66033.0
2019-01-15 10:50:00,41.94,42.12,41.94,42.12,82213.0,35.484,35.6363,35.484,35.6363,82213.0
2019-01-15 11:00:00,42.12,42.22,42.1,42.13,93024.0,35.6363,35.7209,35.6193,35.6447,93024.0
2019-01-15 11:10:00,42.12,42.14,42.04,42.12,108930.0,35.6363,35.6532,35.5686,35.6363,108930.0
2019-01-15 11:20:00,42.12,42.13,41.99,42.04,50586.0,35.6363,35.6447,35.5263,35.5686,50586.0
2019-01-15 11:30:00,42.04,42.12,42.01,42.12,55068.0,35.5686,35.6363,35.5432,35.6363,55068.0
2019-01-15 11:40:00,42.11,42.2,42.08,42.2,404137.0,35.6278,35.704,35.6024,35.704,404137.0
2019-01-15 11:50:00,42.2,42.36,42.19,42.31,90018.0,35.704,35.8393,35.6955,35.797,90018.0
2019-01-15 12:00:00,42.31,42.37,42.23,42.24,499118.0,35.797,35.8478,35.7293,35.7378,499118.0
2019-01-15 12:10:00,42.24,42.32,42.22,42.27,40463.0,35.7378,35.8055,35.7209,35.7632,40463.0
2019-01-15 12:20:00,42.28,42.33,42.2,42.24,112991.0,35.7716,35.8139,35.704,35.7378,112991.0
2019-01-15 12:30:00,42.24,42.24,42.09,42.15,39786.0,35.7378,35.7378,35.6109,35.6617,39786.0
2019-01-15 12:40:00,42.16,42.19,42.05,42.1,36768.0,35.6701,35.6955,35.577,35.6193,36768.0
2019-01-15 12:50:00,42.08,42.09,42.01,42.06,38523.0,35.6024,35.6109,35.5432,35.5855,38523.0
2019-01-15 13:00:00,42.07,42.12,42.04,42.11,32036.0,35.594,35.6363,35.5686,35.6278,32036.0
2019-01-15 13:10:00,42.12,42.12,42.0,42.05,123672.0,35.6363,35.6363,35.5347,35.577,123672.0
2019-01-15 13:20:00,42.05,42.09,42.04,42.05,37288.0,35.577,35.6109,35.5686,35.577,37288.0
2019-01-15 13:30:00,42.05,42.11,42.02,42.1,45796.0,35.577,35.6278,35.5517,35.6193,45796.0
2019-01-15 13:40:00,42.1,42.17,42.07,42.1,39307.0,35.6193,35.6786,35.594,35.6193,39307.0
2019-01-15 13:50:00,42.1,42.14,42.07,42.13,66807.0,35.6193,35.6532,35.594,35.6447,66807.0
2019-01-15 14:00:00,42.13,42.21,42.1,42.16,73252.0,35.6447,35.7124,35.6193,35.6701,73252.0
2019-01-15 14:10:00,42.17,42.18,42.08,42.11,62334.0,35.6786,35.687,35.6024,35.6278,62334.0
2019-01-15 14:20:00,42.11,42.12,41.97,41.99,101305.0,35.6278,35.6363,35.5094,35.5263,101305.0
2019-01-15 14:30:00,41.98,42.03,41.93,41.99,73573.0,35.5178,35.5601,35.4755,35.5263,73573.0
2019-01-15 14:40:00,41.99,42.15,41.97,42.14,133329.0,35.5263,35.6617,35.5094,35.6532,133329.0
2019-01-15 14:50:00,42.14,42.22,42.13,42.19,118359.0,35.6532,35.7209,35.6447,35.6955,118359.0
2019-01-15 15:00:00,42.18,42.31,42.17,42.3,61434.0,35.687,35.797,35.6786,35.7886,61434.0
2019-01-15 15:10:00,42.3,42.31,42.24,42.25,60625.0,35.7886,35.797,35.7378,35.7463,60625.0
2019-01-15 15:20:00,42.26,42.29,42.21,42.29,65402.0,35.7547,35.7801,35.7124,35.7801,65402.0
2019-01-15 15:30:00,42.28,42.34,42.24,42.33,264667.0,35.7716,35.8224,35.7378,35.8139,264667.0
2019-01-15 15:40:00,42.34,42.45,42.31,42.41,369443.0,35.8224,35.9155,35.797,35.8816,369443.0
2019-01-15 15:50:00,42.41,42.47,42.35,42.45,393833.0,35.8816,35.9324,35.8309,35.9155,393833.0
2019-01-16 09:30:00,42.58,42.75,42.45,42.55,102207.0,36.0255,36.1693,35.9155,36.0001,102207.0
2019-01-16 09:40:00,42.55,42.7,42.49,42.5,91549.0,36.0001,36.127,35.9493,35.9578,91549.0
2019-01-16 09:50:00,42.5,42.54,42.38,42.4,93802.0,35.9578,35.9916,35.8562,35.8732,93802.0
2019-01-16 10:00:00,42.4,42.52,42.33,42.5,148672.0,35.8732,35.9747,35.8139,35.9578,148672.0
2019-01-16 10:10:00,42.5,42.51,42.41,42.46,80693.0,35.9578,35.9662,35.8816,35.9239,80693.0
2019-01-16 10:20:00,42.46,42.49,42.38,42.39,87982.0,35.9239,35.9493,35.8562,35.8647,87982.0
2019-01-16 10:30:00,42.38,42.39,42.29,42.34,92842.0,35.8562,35.8647,35.7801,35.8224,92842.0
2019-01-16 10:40:00,42.33,42.35,42.15,42.27,162734.0,35.8139,35.8309,35.6617,35.7632,162734.0
2019-01-16 10:50:00,42.28,42.4,42.26,42.39,91774.0,35.7716,35.8732,35.7547,35.8647,91774.0
2019-01-16 11:00:00,42.39,42.56,42.33,42.54,109748.0,35.8647,36.0085,35.8139,35.9916,109748.0
2019-01-16 11:10:00,42.55,42.75,42.52,42.73,76018.0,36.0001,36.1693,35.9747,36.1524,76018.0
2019-01-16 11:20:00,42.72,42.9,42.72,42.89,98167.0,36.1439,36.2962,36.1439,36.2877,98167.0
2019-01-16 11:30:00,42.9,42.97,42.73,42.93,122862.0,36.2962,36.3554,36.1524,36.3216,122862.0
2019-01-16 11:40:00,42.94,42.97,42.87,42.9,92672.0,36.33,36.3554,36.2708,36.2962,92672.0
2019-01-16 11:50:00,42.9,43.01,42.87,42.92,91934.0,36.2962,36.3893,36.2708,36.3131,91934.0
2019-01-16 12:00:00,42.92,42.96,42.8,42.84,41590.0,36.3131,36.347,36.2116,36.2454,41590.0
2019-01-16 12:10:00,42.83,42.88,42.77,42.87,37813.0,36.237,36.2793,36.1862,36.2708,37813.0
2019-01-16 12:20:00,42.87,42.95,42.83,42.94,41307.0,36.2708,36.3385,36.237,36.33,41307.0
2019-01-16 12:30:00,42.94,42.98,42.89,42.98,45486.0,36.33,36.3639,36.2877,36.3639,45486.0
2019-01-16 12:40:00,42.98,43.09,42.97,43.07,40977.0,36.3639,36.457,36.3554,36.44,40977.0
2019-01-16 12:50:00,43.06,43.12,43.06,43.08,59434.0,36.4316,36.4823,36.4316,36.4485,59434.0
2019-01-16 13:00:00,43.07,43.12,43.03,43.05,67456.0,36.44,36.4823,36.4062,36.4231,67456.0
2019-01-16 13:10:00,43.04,43.1,43.01,43.08,43458.0,36.4147,36.4654,36.3893,36.4485,43458.0
2019-01-16 13:20:00,43.07,43.15,43.03,43.14,49143.0,36.44,36.5077,36.4062,36.4993,49143.0
2019-01-16 13:30:00,43.14,43.16,43.09,43.12,61516.0,36.4993,36.5162,36.457,36.4823,61516.0
2019-01-16 13:40:00,43.12,43.13,43.02,43.09,57343.0,36.4823,36.4908,36.3977,36.457,57343.0
2019-01-16 13:50:00,43.08,43.19,43.08,43.16,63254.0,36.4485,36.5416,36.4485,36.5162,63254.0
2019-01-16 14:00:00,43.16,43.3,43.15,43.19,102230.0,36.5162,36.6346,36.5077,36.5416,102230.0
2019-01-16 14:10:00,43.19,43.2,43.13,43.13,51524.0,36.5416,36.55,36.4908,36.4908,51524.0
2019-01-16 14:20:00,43.13,43.23,43.13,43.23,63141.0,36.4908,36.5754,36.4908,36.5754,63141.0
2019-01-16 14:30:00,43.23,43.3,43.21,43.27,66608.0,36.5754,36.6346,36.5585,36.6092,66608.0
2019-01-16 14:40:00,43.27,43.32,43.22,43.22,76862.0,36.6092,36.6515,36.5669,36.5669,76862.0
2019-01-16 14:50:00,43.23,43.24,43.13,43.18,105906.0,36.5754,36.5839,36.4908,36.5331,105906.0
2019-01-16 15:00:00,43.18,43.29,43.12,43.23,92900.0,36.5331,36.6262,36.4823,36.5754,92900.0
2019-01-16 15:10:00,43.23,43.32,43.23,43.31,109827.0,36.5754,36.6515,36.5754,36.6431,109827.0
2019-01-16 15:20:00,43.32,43.39,43.29,43.38,137545.0,36.6515,36.7108,36.6262,36.7023,137545.0
2019-01-16 15:30:00,43.39,43.4,43.2,43.28,176943.0,36.7108,36.7192,36.55,36.6177,176943.0
2019-01-16 15:40:00,43.29,43.29,43.07,43.15,278172.0,36.6262,36.6262,36.44,36.5077,278172.0
2019-01-16 15:50:00,43.16,43.21,43.11,43.12,586369.0,36.5162,36.5585,36.4739,36.4823,586369.0
2019-01-17 09:30:00,42.85,43.11,42.78,42.79,167814.0,36.2539,36.4739,36.1947,36.2031,167814.0
2019-01-17 09:40:00,42.8,42.88,42.69,42.72,84596.0,36.2116,36.2793,36.1185,36.1439,84596.0
2019-01-17 09:50:00,42.71,42.86,42.71,42.78,59274.0,36.1354,36.2624,36.1354,36.1947,59274.0
2019-01-17 10:00:00,42.77,42.79,42.62,42.65,86363.0,36.1862,36.2031,36.0593,36.0847,86363.0
2019-01-17 10:10:00,42.65,42.7,42.58,42.6,76598.0,36.0847,36.127,36.0255,36.0424,76598.0
2019-01-17 10:20:00,42.61,42.62,42.44,42.52,130980.0,36.0508,36.0593,35.907,35.9747,130980.0
2019-01-17 10:30:00,42.52,42.6,42.48,42.52,64947.0,35.9747,36.0424,35.9409,35.9747,64947.0
2019-01-17 10:40:00,42.51,42.71,42.51,42.71,56611.0,35.9662,36.1354,35.9662,36.1354,56611.0
2019-01-17 10:50:00,42.71,42.82,42.71,42.79,79900.0,36.1354,36.2285,36.1354,36.2031,79900.0
2019-01-17 11:00:00,42.8,42.93,42.8,42.92,59963.0,36.2116,36.3216,36.2116,36.3131,59963.0
2019-01-17 11:10:00,42.93,42.94,42.83,42.84,98567.0,36.3216,36.33,36.237,36.2454,98567.0
2019-01-17 11:20:00,42.85,42.97,42.84,42.89,63839.0,36.2539,36.3554,36.2454,36.2877,63839.0
2019-01-17 11:30:00,42.89,43.07,42.88,43.04,201558.0,36.2877,36.44,36.2793,36.4147,201558.0
2019-01-17 11:40:00,43.04,43.16,42.93,42.96,57851.0,36.4147,36.5162,36.3216,36.347,57851.0
2019-01-17 11:50:00,42.95,42.95,42.82,42.85,23466.0,36.3385,36.3385,36.2285,36.2539,23466.0
2019-01-17 12:00:00,42.83,42.94,42.83,42.93,32489.0,36.237,36.33,36.237,36.3216,32489.0
2019-01-17 12:10:00,42.93,42.98,42.91,42.94,26998.0,36.3216,36.3639,36.3047,36.33,26998.0
2019-01-17 12:20:00,42.94,42.98,42.89,42.98,86946.0,36.33,36.3639,36.2877,36.3639,86946.0
2019-01-17 12:30:00,42.98,43.03,42.92,42.95,50861.0,36.3639,36.4062,36.3131,36.3385,50861.0
2019-01-17 12:40:00,42.96,42.98,42.85,42.89,89761.0,36.347,36.3639,36.2539,36.2877,89761.0
2019-01-17 12:50:00,42.89,42.91,42.66,42.73,92312.0,36.2877,36.3047,36.0931,36.1524,92312.0
2019-01-17 13:00:00,42.74,42.89,42.72,42.89,73020.0,36.1608,36.2877,36.1439,36.2877,73020.0
2019-01-17 13:10:00,42.89,43.05,42.88,43.04,53824.0,36.2877,36.4231,36.2793,36.4147,53824.0
2019-01-17 13:20:00,43.04,43.23,43.03,43.19,92423.0,36.4147,36.5754,36.4062,36.5416,92423.0
2019-01-17 13:30:00,43.19,43.19,43.1,43.16,37764.0,36.5416,36.5416,36.4654,36.5162,37764.0
2019-01-17 13:40:00,43.16,43.16,43.04,43.05,60291.0,36.5162,36.5162,36.4147,36.4231,60291.0
2019-01-17 13:50:00,43.05,43.06,42.94,43.04,78975.0,36.4231,36.4316,36.33,36.4147,78975.0
2019-01-17 14:00:00,43.04,43.11,43.02,43.08,62178.0,36.4147,36.4739,36.3977,36.4485,62178.0
2019-01-17 14:10:00,43.07,43.09,43.0,43.01,41616.0,36.44,36.457,36.3808,36.3893,41616.0
2019-01-17 14:20:00,43.01,43.03,42.94,43.0,47742.0,36.3893,36.4062,36.33,36.3808,47742.0
2019-01-17 14:30:00,43.01,43.19,42.97,43.15,155617.0,36.3893,36.5416,36.3554,36.5077,155617.0
2019-01-17 14:40:00,43.16,43.52,43.15,43.5,209524.0,36.5162,36.8208,36.5077,36.8038,209524.0
2019-01-17 14:50:00,43.51,43.51,43.2,43.26,185177.0,36.8123,36.8123,36.55,36.6008,185177.0
2019-01-17 15:00:00,43.26,43.33,43.16,43.27,208634.0,36.6008,36.66,36.5162,36.6092,208634.0
2019-01-17 15:10:00,43.27,43.31,43.2,43.31,132181.0,36.6092,36.6431,36.55,36.6431,132181.0
2019-01-17 15:20:00,43.31,43.37,43.28,43.37,66842.0,36.6431,36.6939,36.6177,36.6939,66842.0
2019-01-17 15:30:00,43.38,43.42,43.34,43.37,178149.0,36.7023,36.7362,36.6685,36.6939,178149.0
2019-01-17 15:40:00,43.36,43.37,43.2,43.22,219004.0,36.6854,36.6939,36.55,36.5669,219004.0
2019-01-17 15:50:00,43.22,43.32,43.18,43.29,315949.0,36.5669,36.6515,36.5331,36.6262,315949.0
2019-01-18 09:30:00,43.53,43.6,43.36,43.44,488806.0,36.8292,36.8884,36.6854,36.7531,488806.0
2019-01-18 09:40:00,43.45,43.68,43.32,43.62,68818.0,36.7615,36.9561,36.6515,36.9054,68818.0
2019-01-18 09:50:00,43.62,43.67,43.53,43.63,88298.0,36.9054,36.9477,36.8292,36.9138,88298.0
2019-01-18 10:00:00,43.62,43.77,43.55,43.73,198438.0,36.9054,37.0323,36.8461,36.9984,198438.0
2019-01-18 10:10:00,43.73,43.95,43.73,43.84,171317.0,36.9984,37.1846,36.9984,37.0915,171317.0
2019-01-18 10:20:00,43.85,43.88,43.54,43.57,186339.0,37.1,37.1253,36.8377,36.8631,186339.0
2019-01-18 10:30:00,43.56,43.68,43.54,43.57,105174.0,36.8546,36.9561,36.8377,36.8631,105174.0
2019-01-18 10:40:00,43.56,43.84,43.56,43.76,66466.0,36.8546,37.0915,36.8546,37.0238,66466.0
2019-01-18 10:50:00,43.76,43.89,43.67,43.68,65190.0,37.0238,37.1338,36.9477,36.9561,65190.0
2019-01-18 11:00:00,43.67,43.77,43.64,43.72,89731.0,36.9477,37.0323,36.9223,36.99,89731.0
2019-01-18 11:10:00,43.73,43.77,43.68,43.72,51678.0,36.9984,37.0323,36.9561,36.99,51678.0
2019-01-18 11:20:00,43.72,43.94,43.72,43.91,68931.0,36.99,37.1761,36.99,37.1507,68931.0
2019-01-18 11:30:00,43.92,43.96,43.82,43.94,49525.0,37.1592,37.193,37.0746,37.1761,49525.0
2019-01-18 11:40:00,43.94,43.96,43.87,43.89,64641.0,37.1761,37.193,37.1169,37.1338,64641.0
2019-01-18 11:50:00,43.88,43.93,43.85,43.92,96540.0,37.1253,37.1676,37.1,37.1592,96540.0
2019-01-18 12:00:00,43.93,43.97,43.82,43.86,47385.0,37.1676,37.2015,37.0746,37.1084,47385.0
2019-01-18 12:10:00,43.86,43.97,43.84,43.91,63251.0,37.1084,37.2015,37.0915,37.1507,63251.0
2019-01-18 12:20:00,43.92,43.95,43.82,43.83,49800.0,37.1592,37.1846,37.0746,37.083,49800.0
2019-01-18 12:30:00,43.82,43.86,43.79,43.82,32948.0,37.0746,37.1084,37.0492,37.0746,32948.0
2019-01-18 12:40:00,43.83,43.9,43.75,43.78,34886.0,37.083,37.1423,37.0154,37.0407,34886.0
2019-01-18 12:50:00,43.78,43.94,43.77,43.93,35485.0,37.0407,37.1761,37.0323,37.1676,35485.0
2019-01-18 13:00:00,43.93,43.95,43.86,43.94,59253.0,37.1676,37.1846,37.1084,37.1761,59253.0
2019-01-18 13:10:00,43.94,43.96,43.9,43.95,70123.0,37.1761,37.193,37.1423,37.1846,70123.0
2019-01-18 13:20:00,43.95,43.97,43.87,43.88,62694.0,37.1846,37.2015,37.1169,37.1253,62694.0
2019-01-18 13:30:00,43.89,43.98,43.89,43.9,86366.0,37.1338,37.21,37.1338,37.1423,86366.0
2019-01-18 13:40:00,43.89,43.97,43.89,43.97,39658.0,37.1338,37.2015,37.1338,37.2015,39658.0
2019-01-18 13:50:00,43.96,44.09,43.94,44.08,48760.0,37.193,37.303,37.1761,37.2946,48760.0
2019-01-18 14:00:00,44.08,44.17,44.05,44.17,72445.0,37.2946,37.3707,37.2692,37.3707,72445.0
2019-01-18 14:10:00,44.16,44.16,44.01,44.02,50930.0,37.3622,37.3622,37.2353,37.2438,50930.0
2019-01-18 14:20:00,44.01,44.09,44.01,44.06,46094.0,37.2353,37.303,37.2353,37.2776,46094.0
2019-01-18 14:30:00,44.05,44.08,44.01,44.05,70487.0,37.2692,37.2946,37.2353,37.2692,70487.0
2019-01-18 14:40:00,44.05,44.08,44.01,44.07,43111.0,37.2692,37.2946,37.2353,37.2861,43111.0
2019-01-18 14:50:00,44.08,44.13,44.05,44.07,80644.0,37.2946,37.3369,37.2692,37.2861,80644.0
2019-01-18 15:00:00,44.07,44.07,43.97,43.99,53030.0,37.2861,37.2861,37.2015,37.2184,53030.0
2019-01-18 15:10:00,44.0,44.08,43.98,44.07,103893.0,37.2269,37.2946,37.21,37.2861,103893.0
2019-01-18 15:20:00,44.07,44.07,43.97,43.99,86615.0,37.2861,37.2861,37.2015,37.2184,86615.0
2019-01-18 15:30:00,43.99,44.07,43.97,44.06,156807.0,37.2184,37.2861,37.2015,37.2776,156807.0
2019-01-18 15:40:00,44.06,44.16,44.04,44.07,240428.0,37.2776,37.3622,37.2607,37.2861,240428.0
2019-01-18 15:50:00,44.07,44.16,44.04,44.15,471792.0,37.2861,37.3622,37.2607,37.3538,471792.0
2019-01-22 09:30:00,43.61,43.97,43.39,43.42,210961.0,36.8969,37.2015,36.7108,36.7362,210961.0
2019-01-22 09:40:00,43.43,43.66,43.38,43.48,126818.0,36.7446,36.9392,36.7023,36.7869,126818.0
2019-01-22 09:50:00,43.46,43.56,43.39,43.46,172178.0,36.77,36.8546,36.7108,36.77,172178.0
2019-01-22 10:00:00,43.46,43.49,43.28,43.34,325269.0,36.77,36.7954,36.6177,36.6685,325269.0
2019-01-22 10:10:00,43.34,43.38,43.28,43.31,524987.0,36.6685,36.7023,36.6177,36.6431,524987.0
2019-01-22 10:20:00,43.33,43.34,43.17,43.27,209071.0,36.66,36.6685,36.5246,36.6092,209071.0
2019-01-22 10:30:00,43.27,43.37,43.23,43.26,100054.0,36.6092,36.6939,36.5754,36.6008,100054.0
2019-01-22 10:40:00,43.26,43.46,43.23,43.38,106736.0,36.6008,36.77,36.5754,36.7023,106736.0
2019-01-22 10:50:00,43.38,43.44,43.33,43.34,102880.0,36.7023,36.7531,36.66,36.6685,102880.0
2019-01-22 11:00:00,43.34,43.41,43.31,43.34,45280.0,36.6685,36.7277,36.6431,36.6685,45280.0
2019-01-22 11:10:00,43.35,43.36,43.29,43.33,69717.0,36.6769,36.6854,36.6262,36.66,69717.0
2019-01-22 11:20:00,43.34,43.38,43.27,43.27,43572.0,36.6685,36.7023,36.6092,36.6092,43572.0
2019-01-22 11:30:00,43.27,43.37,43.26,43.33,44711.0,36.6092,36.6939,36.6008,36.66,44711.0
2019-01-22 11:40:00,43.33,43.34,43.19,43.24,42791.0,36.66,36.6685,36.5416,36.5839,42791.0
2019-01-22 11:50:00,43.24,43.25,43.14,43.16,59801.0,36.5839,36.5923,36.4993,36.5162,59801.0
2019-01-22 12:00:00,43.16,43.21,43.1,43.16,63184.0,36.5162,36.5585,36.4654,36.5162,63184.0
2019-01-22 12:10:00,43.17,43.32,43.17,43.3,51234.0,36.5246,36.6515,36.5246,36.6346,51234.0
2019-01-22 12:20:00,43.3,43.34,43.2,43.23,73629.0,36.6346,36.6685,36.55,36.5754,73629.0
2019-01-22 12:30:00,43.22,43.32,43.2,43.29,31296.0,36.5669,36.6515,36.55,36.6262,31296.0
2019-01-22 12:40:00,43.27,43.36,43.27,43.34,45120.0,36.6092,36.6854,36.6092,36.6685,45120.0
2019-01-22 12:50:00,43.34,43.4,43.32,43.38,41677.0,36.6685,36.7192,36.6515,36.7023,41677.0
2019-01-22 13:00:00,43.37,43.37,43.26,43.26,70035.0,36.6939,36.6939,36.6008,36.6008,70035.0
2019-01-22 13:10:00,43.25,43.25,43.14,43.14,36971.0,36.5923,36.5923,36.4993,36.4993,36971.0
2019-01-22 13:20:00,43.14,43.31,43.13,43.29,63381.0,36.4993,36.6431,36.4908,36.6262,63381.0
2019-01-22 13:30:00,43.28,43.39,43.26,43.33,84909.0,36.6177,36.7108,36.6008,36.66,84909.0
2019-01-22 13:40:00,43.32,43.34,43.24,43.3,59857.0,36.6515,36.6685,36.5839,36.6346,59857.0
2019-01-22 13:50:00,43.3,43.34,43.25,43.31,78423.0,36.6346,36.6685,36.5923,36.6431,78423.0
2019-01-22 14:00:00,43.31,43.35,43.28,43.3,58389.0,36.6431,36.6769,36.6177,36.6346,58389.0
2019-01-22 14:10:00,43.3,43.34,43.25,43.32,29867.0,36.6346,36.6685,36.5923,36.6515,29867.0
2019-01-22 14:20:00,43.33,43.34,43.24,43.26,31613.0,36.66,36.6685,36.5839,36.6008,31613.0
2019-01-22 14:30:00,43.26,43.34,43.25,43.31,120036.0,36.6008,36.6685,36.5923,36.6431,120036.0
2019-01-22 14:40:00,43.3,43.37,43.27,43.28,197107.0,36.6346,36.6939,36.6092,36.6177,197107.0
2019-01-22 14:50:00,43.28,43.45,43.27,43.45,125595.0,36.6177,36.7615,36.6092,36.7615,125595.0
2019-01-22 15:00:00,43.44,43.47,43.38,43.4,85646.0,36.7531,36.7785,36.7023,36.7192,85646.0
2019-01-22 15:10:00,43.4,43.5,43.38,43.48,61680.0,36.7192,36.8038,36.7023,36.7869,61680.0
2019-01-22 15:20:00,43.48,43.57,43.48,43.5,61639.0,36.7869,36.8631,36.7869,36.8038,61639.0
2019-01-22 15:30:00,43.5,43.5,43.21,43.4,149016.0,36.8038,36.8038,36.5585,36.7192,149016.0
2019-01-22 15:40:00,43.4,43.43,43.24,43.25,215439.0,36.7192,36.7446,36.5839,36.5923,215439.0
2019-01-22 15:50:00,43.24,43.37,43.18,43.37,409272.0,36.5839,36.6939,36.5331,36.6939,409272.0
2019-01-23 09:30:00,43.51,43.59,43.31,43.48,64768.0,36.8123,36.88,36.6431,36.7869,64768.0
2019-01-23 09:40:00,43.49,43.49,43.28,43.41,61053.0,36.7954,36.7954,36.6177,36.7277,61053.0
2019-01-23 09:50:00,43.4,43.48,43.28,43.28,49921.0,36.7192,36.7869,36.6177,36.6177,49921.0
2019-01-23 10:00:00,43.28,43.37,43.23,43.27,97109.0,36.6177,36.6939,36.5754,36.6092,97109.0
2019-01-23 10:10:00,43.28,43.33,43.19,43.2,79613.0,36.6177,36.66,36.5416,36.55,79613.0
2019-01-23 10:20:00,43.19,43.29,43.13,43.16,111559.0,36.5416,36.6262,36.4908,36.5162,111559.0
2019-01-23 10:30:00,43.16,43.17,43.01,43.02,255116.0,36.5162,36.5246,36.3893,36.3977,255116.0
2019-01-23 10:40:00,43.03,43.08,42.95,42.97,69520.0,36.4062,36.4485,36.3385,36.3554,69520.0
2019-01-23 10:50:00,42.97,42.98,42.83,42.86,53164.0,36.3554,36.3639,36.237,36.2624,53164.0
2019-01-23 11:00:00,42.86,42.92,42.78,42.9,132895.0,36.2624,36.3131,36.1947,36.2962,132895.0
2019-01-23 11:10:00,42.9,43.05,42.89,42.99,130049.0,36.2962,36.4231,36.2877,36.3723,130049.0
2019-01-23 11:20:00,42.99,42.99,42.86,42.94,46335.0,36.3723,36.3723,36.2624,36.33,46335.0
2019-01-23 11:30:00,42.95,42.95,42.81,42.83,37726.0,36.3385,36.3385,36.2201,36.237,37726.0
2019-01-23 11:40:00,42.83,42.83,42.65,42.67,47739.0,36.237,36.237,36.0847,36.1016,47739.0
2019-01-23 11:50:00,42.65,42.67,42.49,42.53,50236.0,36.0847,36.1016,35.9493,35.9832,50236.0
2019-01-23 12:00:00,42.52,42.57,42.37,42.44,87377.0,35.9747,36.017,35.8478,35.907,87377.0
2019-01-23 12:10:00,42.44,42.47,42.33,42.34,69529.0,35.907,35.9324,35.8139,35.8224,69529.0
2019-01-23 12:20:00,42.34,42.47,42.32,42.44,97926.0,35.8224,35.9324,35.8055,35.907,97926.0
2019-01-23 12:30:00,42.44,42.55,42.42,42.55,45334.0,35.907,36.0001,35.8901,36.0001,45334.0
2019-01-23 12:40:00,42.54,42.66,42.5,42.65,124405.0,35.9916,36.0931,35.9578,36.0847,124405.0
2019-01-23 12:50:00,42.65,42.77,42.62,42.77,47897.0,36.0847,36.1862,36.0593,36.1862,47897.0
2019-01-23 13:00:00,42.78,42.81,42.63,42.68,66643.0,36.1947,36.2201,36.0678,36.1101,66643.0
2019-01-23 13:10:00,42.68,42.76,42.62,42.71,46294.0,36.1101,36.1778,36.0593,36.1354,46294.0
2019-01-23 13:20:00,42.71,42.72,42.61,42.61,32229.0,36.1354,36.1439,36.0508,36.0508,32229.0
2019-01-23 13:30:00,42.62,42.65,42.57,42.61,60036.0,36.0593,36.0847,36.017,36.0508,60036.0
2019-01-23 13:40:00,42.6,42.68,42.6,42.64,39988.0,36.0424,36.1101,36.0424,36.0762,39988.0
2019-01-23 13:50:00,42.64,42.67,42.59,42.62,64737.0,36.0762,36.1016,36.0339,36.0593,64737.0
2019-01-23 14:00:00,42.62,42.73,42.61,42.66,59375.0,36.0593,36.1524,36.0508,36.0931,59375.0
2019-01-23 14:10:00,42.66,42.67,42.57,42.59,108129.0,36.0931,36.1016,36.017,36.0339,108129.0
2019-01-23 14:20:00,42.6,42.72,42.6,42.71,44700.0,36.0424,36.1439,36.0424,36.1354,44700.0
2019-01-23 14:30:00,42.71,42.71,42.6,42.61,75434.0,36.1354,36.1354,36.0424,36.0508,75434.0
2019-01-23 14:40:00,42.62,42.63,42.55,42.62,90283.0,36.0593,36.0678,36.0001,36.0593,90283.0
2019-01-23 14:50:00,42.62,42.75,42.61,42.73,71965.0,36.0593,36.1693,36.0508,36.1524,71965.0
2019-01-23 15:00:00,42.73,42.82,42.7,42.73,69374.0,36.1524,36.2285,36.127,36.1524,69374.0
2019-01-23 15:10:00,42.73,42.89,42.71,42.87,110508.0,36.1524,36.2877,36.1354,36.2708,110508.0
2019-01-23 15:20:00,42.87,42.92,42.85,42.89,86195.0,36.2708,36.3131,36.2539,36.2877,86195.0
2019-01-23 15:30:00,42.88,42.89,42.73,42.76,81472.0,36.2793,36.2877,36.1524,36.1778,81472.0
2019-01-23 15:40:00,42.76,42.81,42.74,42.79,171419.0,36.1778,36.2201,36.1608,36.2031,171419.0
2019-01-23 15:50:00,42.79,42.83,42.68,42.81,289876.0,36.2031,36.237,36.1101,36.2201,289876.0
2019-01-24 09:30:00,42.69,42.96,42.6,42.79,70329.0,36.1185,36.347,36.0424,36.2031,70329.0
2019-01-24 09:40:00,42.8,42.96,42.8,42.87,54956.0,36.2116,36.347,36.2116,36.2708,54956.0
2019-01-24 09:50:00,42.88,43.02,42.87,43.02,63627.0,36.2793,36.3977,36.2708,36.3977,63627.0
2019-01-24 10:00:00,43.01,43.15,42.95,43.06,53848.0,36.3893,36.5077,36.3385,36.4316,53848.0
2019-01-24 10:10:00,43.06,43.23,43.05,43.12,59264.0,36.4316,36.5754,36.4231,36.4823,59264.0
2019-01-24 10:20:00,43.12,43.29,43.1,43.28,54879.0,36.4823,36.6262,36.4654,36.6177,54879.0
2019-01-24 10:30:00,43.27,43.33,43.15,43.16,39733.0,36.6092,36.66,36.5077,36.5162,39733.0
2019-01-24 10:40:00,43.17,43.27,43.16,43.2,61658.0,36.5246,36.6092,36.5162,36.55,61658.0
2019-01-24 10:50:00,43.19,43.31,43.17,43.3,72543.0,36.5416,36.6431,36.5246,36.6346,72543.0
2019-01-24 11:00:00,43.28,43.38,43.26,43.38,59151.0,36.6177,36.7023,36.6008,36.7023,59151.0
2019-01-24 11:10:00,43.38,43.44,43.29,43.37,90589.0,36.7023,36.7531,36.6262,36.6939,90589.0
2019-01-24 11:20:00,43.38,43.39,43.28,43.3,62820.0,36.7023,36.7108,36.6177,36.6346,62820.0
2019-01-24 11:30:00,43.3,43.56,43.26,43.55,143693.0,36.6346,36.8546,36.6008,36.8461,143693.0
2019-01-24 11:40:00,43.55,43.58,43.51,43.55,74395.0,36.8461,36.8715,36.8123,36.8461,74395.0
2019-01-24 11:50:00,43.55,43.55,43.38,43.45,67254.0,36.8461,36.8461,36.7023,36.7615,67254.0
2019-01-24 12:00:00,43.45,43.46,43.38,43.39,67885.0,36.7615,36.77,36.7023,36.7108,67885.0
2019-01-24 12:10:00,43.39,43.46,43.34,43.37,106126.0,36.7108,36.77,36.6685,36.6939,106126.0
2019-01-24 12:20:00,43.37,43.38,43.28,43.28,53357.0,36.6939,36.7023,36.6177,36.6177,53357.0
2019-01-24 12:30:00,43.29,43.3,43.16,43.19,35612.0,36.6262,36.6346,36.5162,36.5416,35612.0
2019-01-24 12:40:00,43.19,43.2,43.1,43.11,44796.0,36.5416,36.55,36.4654,36.4739,44796.0
2019-01-24 12:50:00,43.11,43.12,43.06,43.1,27398.0,36.4739,36.4823,36.4316,36.4654,27398.0
2019-01-24 13:00:00,43.1,43.12,43.05,43.09,59654.0,36.4654,36.4823,36.4231,36.457,59654.0
2019-01-24 13:10:00,43.09,43.09,42.95,43.01,105320.0,36.457,36.457,36.3385,36.3893,105320.0
2019-01-24 13:20:00,43.0,43.04,42.95,42.96,24342.0,36.3808,36.4147,36.3385,36.347,24342.0
2019-01-24 13:30:00,42.96,43.07,42.95,43.03,38877.0,36.347,36.44,36.3385,36.4062,38877.0
2019-01-24 13:40:00,43.04,43.04,42.89,42.99,57024.0,36.4147,36.4147,36.2877,36.3723,57024.0
2019-01-24 13:50:00,42.98,43.02,42.97,42.98,29200.0,36.3639,36.3977,36.3554,36.3639,29200.0
2019-01-24 14:00:00,42.98,43.03,42.92,43.0,47883.0,36.3639,36.4062,36.3131,36.3808,47883.0
2019-01-24 14:10:00,43.01,43.13,42.98,43.12,55451.0,36.3893,36.4908,36.3639,36.4823,55451.0
2019-01-24 14:20:00,43.12,43.14,42.98,43.01,42447.0,36.4823,36.4993,36.3639,36.3893,42447.0
2019-01-24 14:30:00,43.0,43.06,42.96,43.04,40257.0,36.3808,36.4316,36.347,36.4147,40257.0
2019-01-24 14:40:00,43.05,43.05,42.98,42.98,75045.0,36.4231,36.4231,36.3639,36.3639,75045.0
2019-01-24 14:50:00,42.98,42.99,42.93,42.95,56755.0,36.3639,36.3723,36.3216,36.3385,56755.0
2019-01-24 15:00:00,42.96,43.01,42.92,42.99,73940.0,36.347,36.3893,36.3131,36.3723,73940.0
2019-01-24 15:10:00,42.98,43.03,42.96,42.99,74389.0,36.3639,36.4062,36.347,36.3723,74389.0
2019-01-24 15:20:00,42.98,43.07,42.98,43.07,68293.0,36.3639,36.44,36.3639,36.44,68293.0
2019-01-24 15:30:00,43.06,43.07,42.94,42.99,152378.0,36.4316,36.44,36.33,36.3723,152378.0
2019-01-24 15:40:00,43.0,43.01,42.94,42.95,154601.0,36.3808,36.3893,36.33,36.3385,154601.0
2019-01-24 15:50:00,42.96,43.0,42.94,42.94,399559.0,36.347,36.3808,36.33,36.33,399559.0
2019-01-25 09:30:00,43.34,43.53,43.25,43.27,104235.0,36.6685,36.8292,36.5923,36.6092,104235.0
2019-01-25 09:40:00,43.29,43.64,43.27,43.62,84708.0,36.6262,36.9223,36.6092,36.9054,84708.0
2019-01-25 09:50:00,43.62,43.67,43.42,43.49,112003.0,36.9054,36.9477,36.7362,36.7954,112003.0
2019-01-25 10:00:00,43.49,43.56,43.44,43.56,156130.0,36.7954,36.8546,36.7531,36.8546,156130.0
2019-01-25 10:10:00,43.55,43.57,43.46,43.48,83471.0,36.8461,36.8631,36.77,36.7869,83471.0
2019-01-25 10:20:00,43.49,43.5,43.39,43.49,46539.0,36.7954,36.8038,36.7108,36.7954,46539.0
2019-01-25 10:30:00,43.48,43.55,43.42,43.53,201448.0,36.7869,36.8461,36.7362,36.8292,201448.0
2019-01-25 10:40:00,43.53,43.55,43.48,43.54,188124.0,36.8292,36.8461,36.7869,36.8377,188124.0
2019-01-25 10:50:00,43.54,43.57,43.49,43.52,85602.0,36.8377,36.8631,36.7954,36.8208,85602.0
2019-01-25 11:00:00,43.53,43.53,43.47,43.5,85665.0,36.8292,36.8292,36.7785,36.8038,85665.0
2019-01-25 11:10:00,43.5,43.51,43.44,43.45,65338.0,36.8038,36.8123,36.7531,36.7615,65338.0
2019-01-25 11:20:00,43.44,43.46,43.36,43.4,50880.0,36.7531,36.77,36.6854,36.7192,50880.0
2019-01-25 11:30:00,43.4,43.47,43.39,43.44,40642.0,36.7192,36.7785,36.7108,36.7531,40642.0
2019-01-25 11:40:00,43.45,43.5,43.44,43.48,35417.0,36.7615,36.8038,36.7531,36.7869,35417.0
2019-01-25 11:50:00,43.47,43.49,43.42,43.43,85261.0,36.7785,36.7954,36.7362,36.7446,85261.0
2019-01-25 12:00:00,43.43,43.47,43.41,43.41,72275.0,36.7446,36.7785,36.7277,36.7277,72275.0
2019-01-25 12:10:00,43.42,43.45,43.37,43.4,84821.0,36.7362,36.7615,36.6939,36.7192,84821.0
2019-01-25 12:20:00,43.39,43.58,43.36,43.58,165595.0,36.7108,36.8715,36.6854,36.8715,165595.0
2019-01-25 12:30:00,43.57,43.59,43.5,43.54,61577.0,36.8631,36.88,36.8038,36.8377,61577.0
2019-01-25 12:40:00,43.55,43.56,43.42,43.46,80393.0,36.8461,36.8546,36.7362,36.77,80393.0
2019-01-25 12:50:00,43.46,43.49,43.36,43.4,70029.0,36.77,36.7954,36.6854,36.7192,70029.0
2019-01-25 13:00:00,43.4,43.43,43.33,43.4,144054.0,36.7192,36.7446,36.66,36.7192,144054.0
2019-01-25 13:10:00,43.4,43.43,43.36,43.4,61430.0,36.7192,36.7446,36.6854,36.7192,61430.0
2019-01-25 13:20:00,43.4,43.46,43.39,43.42,77639.0,36.7192,36.77,36.7108,36.7362,77639.0
2019-01-25 13:30:00,43.42,43.43,43.33,43.39,59885.0,36.7362,36.7446,36.66,36.7108,59885.0
2019-01-25 13:40:00,43.38,43.43,43.37,43.43,43704.0,36.7023,36.7446,36.6939,36.7446,43704.0
2019-01-25 13:50:00,43.43,43.49,43.4,43.49,56330.0,36.7446,36.7954,36.7192,36.7954,56330.0
2019-01-25 14:00:00,43.49,43.52,43.45,43.51,45062.0,36.7954,36.8208,36.7615,36.8123,45062.0
2019-01-25 14:10:00,43.5,43.51,43.42,43.42,37996.0,36.8038,36.8123,36.7362,36.7362,37996.0
2019-01-25 14:20:00,43.42,43.43,43.19,43.22,125839.0,36.7362,36.7446,36.5416,36.5669,125839.0
2019-01-25 14:30:00,43.22,43.3,43.16,43.3,38593.0,36.5669,36.6346,36.5162,36.6346,38593.0
2019-01-25 14:40:00,43.3,43.35,43.27,43.29,37492.0,36.6346,36.6769,36.6092,36.6262,37492.0
2019-01-25 14:50:00,43.29,43.33,43.24,43.31,61486.0,36.6262,36.66,36.5839,36.6431,61486.0
2019-01-25 15:00:00,43.32,43.33,43.22,43.23,57335.0,36.6515,36.66,36.5669,36.5754,57335.0
2019-01-25 15:10:00,43.24,43.26,43.19,43.22,63289.0,36.5839,36.6008,36.5416,36.5669,63289.0
2019-01-25 15:20:00,43.21,43.26,43.13,43.17,60262.0,36.5585,36.6008,36.4908,36.5246,60262.0
2019-01-25 15:30:00,43.16,43.17,43.05,43.15,110978.0,36.5162,36.5246,36.4231,36.5077,110978.0
2019-01-25 15:40:00,43.15,43.22,43.14,43.15,206041.0,36.5077,36.5669,36.4993,36.5077,206041.0
2019-01-25 15:50:00,43.15,43.17,43.1,43.16,464655.0,36.5077,36.5246,36.4654,36.5162,464655.0
2019-01-28 09:30:00,43.0,43.07,42.85,42.87,144174.0,36.3808,36.44,36.2539,36.2708,144174.0
2019-01-28 09:40:00,42.87,43.04,42.8,42.95,58801.0,36.2708,36.4147,36.2116,36.3385,58801.0
2019-01-28 09:50:00,42.93,42.96,42.8,42.89,57674.0,36.3216,36.347,36.2116,36.2877,57674.0
2019-01-28 10:00:00,42.88,42.89,42.8,42.88,54586.0,36.2793,36.2877,36.2116,36.2793,54586.0
2019-01-28 10:10:00,42.87,42.88,42.74,42.8,56333.0,36.2708,36.2793,36.1608,36.2116,56333.0
2019-01-28 10:20:00,42.8,42.84,42.76,42.81,55816.0,36.2116,36.2454,36.1778,36.2201,55816.0
2019-01-28 10:30:00,42.8,42.82,42.74,42.76,42462.0,36.2116,36.2285,36.1608,36.1778,42462.0
2019-01-28 10:40:00,42.74,42.86,42.71,42.72,53914.0,36.1608,36.2624,36.1354,36.1439,53914.0
2019-01-28 10:50:00,42.71,42.78,42.64,42.64,70874.0,36.1354,36.1947,36.0762,36.0762,70874.0
2019-01-28 11:00:00,42.63,42.63,42.53,42.58,69366.0,36.0678,36.0678,35.9832,36.0255,69366.0
2019-01-28 11:10:00,42.58,42.68,42.55,42.62,46138.0,36.0255,36.1101,36.0001,36.0593,46138.0
2019-01-28 11:20:00,42.63,42.75,42.63,42.68,82109.0,36.0678,36.1693,36.0678,36.1101,82109.0
2019-01-28 11:30:00,42.68,42.72,42.53,42.54,93766.0,36.1101,36.1439,35.9832,35.9916,93766.0
2019-01-28 11:40:00,42.54,42.55,42.43,42.51,90384.0,35.9916,36.0001,35.8986,35.9662,90384.0
2019-01-28 11:50:00,42.51,42.52,42.36,42.36,63713.0,35.9662,35.9747,35.8393,35.8393,63713.0
2019-01-28 12:00:00,42.36,42.4,42.27,42.38,65027.0,35.8393,35.8732,35.7632,35.8562,65027.0
2019-01-28 12:10:00,42.39,42.49,42.39,42.47,45584.0,35.8647,35.9493,35.8647,35.9324,45584.0
2019-01-28 12:20:00,42.47,42.53,42.47,42.52,44034.0,35.9324,35.9832,35.9324,35.9747,44034.0
2019-01-28 12:30:00,42.53,42.56,42.47,42.49,47026.0,35.9832,36.0085,35.9324,35.9493,47026.0
2019-01-28 12:40:00,42.49,42.53,42.44,42.47,36683.0,35.9493,35.9832,35.907,35.9324,36683.0
2019-01-28 12:50:00,42.48,42.5,42.41,42.42,48417.0,35.9409,35.9578,35.8816,35.8901,48417.0
2019-01-28 13:00:00,42.41,42.49,42.38,42.48,59652.0,35.8816,35.9493,35.8562,35.9409,59652.0
2019-01-28 13:10:00,42.49,42.55,42.49,42.52,52720.0,35.9493,36.0001,35.9493,35.9747,52720.0
2019-01-28 13:20:00,42.52,42.62,42.52,42.59,65630.0,35.9747,36.0593,35.9747,36.0339,65630.0
2019-01-28 13:30:00,42.6,42.7,42.59,42.65,80726.0,36.0424,36.127,36.0339,36.0847,80726.0
2019-01-28 13:40:00,42.65,42.7,42.62,42.69,55993.0,36.0847,36.127,36.0593,36.1185,55993.0
2019-01-28 13:50:00,42.69,42.71,42.62,42.71,76080.0,36.1185,36.1354,36.0593,36.1354,76080.0
2019-01-28 14:00:00,42.72,42.74,42.63,42.7,54165.0,36.1439,36.1608,36.0678,36.127,54165.0
2019-01-28 14:10:00,42.69,42.71,42.63,42.7,57144.0,36.1185,36.1354,36.0678,36.127,57144.0
2019-01-28 14:20:00,42.7,42.75,42.66,42.71,37747.0,36.127,36.1693,36.0931,36.1354,37747.0
2019-01-28 14:30:00,42.71,42.76,42.68,42.73,63534.0,36.1354,36.1778,36.1101,36.1524,63534.0
2019-01-28 14:40:00,42.72,42.79,42.68,42.79,117724.0,36.1439,36.2031,36.1101,36.2031,117724.0
2019-01-28 14:50:00,42.79,42.8,42.71,42.77,95594.0,36.2031,36.2116,36.1354,36.1862,95594.0
2019-01-28 15:00:00,42.77,42.81,42.72,42.8,71633.0,36.1862,36.2201,36.1439,36.2116,71633.0
2019-01-28 15:10:00,42.79,42.86,42.77,42.83,56785.0,36.2031,36.2624,36.1862,36.237,56785.0
2019-01-28 15:20:00,42.83,42.91,42.82,42.88,63672.0,36.237,36.3047,36.2285,36.2793,63672.0
2019-01-28 15:30:00,42.87,42.9,42.82,42.83,82238.0,36.2708,36.2962,36.2285,36.237,82238.0
2019-01-28 15:40:00,42.82,42.84,42.75,42.75,138554.0,36.2285,36.2454,36.1693,36.1693,138554.0
2019-01-28 15:50:00,42.75,42.86,42.75,42.81,415302.0,36.1693,36.2624,36.1693,36.2201,415302.0
2019-01-29 09:30:00,42.65,42.74,42.48,42.52,68759.0,36.0847,36.1608,35.9409,35.9747,68759.0
2019-01-29 09:40:00,42.52,42.73,42.51,42.71,37249.0,35.9747,36.1524,35.9662,36.1354,37249.0
2019-01-29 09:50:00,42.72,42.76,42.56,42.57,61998.0,36.1439,36.1778,36.0085,36.017,61998.0
2019-01-29 10:00:00,42.57,42.63,42.49,42.5,45544.0,36.017,36.0678,35.9493,35.9578,45544.0
2019-01-29 10:10:00,42.49,42.49,42.31,42.45,69669.0,35.9493,35.9493,35.797,35.9155,69669.0
2019-01-29 10:20:00,42.45,42.59,42.4,42.59,62149.0,35.9155,36.0339,35.8732,36.0339,62149.0
2019-01-29 10:30:00,42.6,42.61,42.55,42.57,113242.0,36.0424,36.0508,36.0001,36.017,113242.0
2019-01-29 10:40:00,42.57,42.6,42.52,42.55,51889.0,36.017,36.0424,35.9747,36.0001,51889.0
2019-01-29 10:50:00,42.55,42.55,42.37,42.4,46082.0,36.0001,36.0001,35.8478,35.8732,46082.0
2019-01-29 11:00:00,42.39,42.48,42.35,42.46,50589.0,35.8647,35.9409,35.8309,35.9239,50589.0
2019-01-29 11:10:00,42.46,42.48,42.39,42.44,49352.0,35.9239,35.9409,35.8647,35.907,49352.0
2019-01-29 11:20:00,42.45,42.53,42.41,42.49,55565.0,35.9155,35.9832,35.8816,35.9493,55565.0
2019-01-29 11:30:00,42.5,42.55,42.48,42.53,32484.0,35.9578,36.0001,35.9409,35.9832,32484.0
2019-01-29 11:40:00,42.52,42.55,42.47,42.53,37416.0,35.9747,36.0001,35.9324,35.9832,37416.0
2019-01-29 11:50:00,42.54,42.6,42.53,42.59,35990.0,35.9916,36.0424,35.9832,36.0339,35990.0
2019-01-29 12:00:00,42.58,42.6,42.52,42.58,54455.0,36.0255,36.0424,35.9747,36.0255,54455.0
2019-01-29 12:10:00,42.58,42.63,42.58,42.59,65870.0,36.0255,36.0678,36.0255,36.0339,65870.0
2019-01-29 12:20:00,42.59,42.62,42.54,42.55,26650.0,36.0339,36.0593,35.9916,36.0001,26650.0
2019-01-29 12:30:00,42.54,42.56,42.49,42.55,42472.0,35.9916,36.0085,35.9493,36.0001,42472.0
2019-01-29 12:40:00,42.55,42.56,42.51,42.52,30277.0,36.0001,36.0085,35.9662,35.9747,30277.0
2019-01-29 12:50:00,42.52,42.61,42.52,42.56,43253.0,35.9747,36.0508,35.9747,36.0085,43253.0
2019-01-29 13:00:00,42.56,42.58,42.52,42.55,33454.0,36.0085,36.0255,35.9747,36.0001,33454.0
2019-01-29 13:10:00,42.55,42.64,42.54,42.63,36056.0,36.0001,36.0762,35.9916,36.0678,36056.0
2019-01-29 13:20:00,42.64,42.68,42.61,42.64,41744.0,36.0762,36.1101,36.0508,36.0762,41744.0
2019-01-29 13:30:00,42.65,42.68,42.6,42.62,29312.0,36.0847,36.1101,36.0424,36.0593,29312.0
2019-01-29 13:40:00,42.62,42.67,42.59,42.65,35474.0,36.0593,36.1016,36.0339,36.0847,35474.0
2019-01-29 13:50:00,42.64,42.67,42.59,42.66,55322.0,36.0762,36.1016,36.0339,36.0931,55322.0
2019-01-29 14:00:00,42.67,42.68,42.6,42.61,40017.0,36.1016,36.1101,36.0424,36.0508,40017.0
2019-01-29 14:10:00,42.62,42.62,42.54,42.55,27656.0,36.0593,36.0593,35.9916,36.0001,27656.0
2019-01-29 14:20:00,42.55,42.59,42.51,42.59,45818.0,36.0001,36.0339,35.9662,36.0339,45818.0
2019-01-29 14:30:00,42.58,42.6,42.54,42.54,23587.0,36.0255,36.0424,35.9916,35.9916,23587.0
2019-01-29 14:40:00,42.54,42.57,42.46,42.48,164460.0,35.9916,36.017,35.9239,35.9409,164460.0
2019-01-29 14:50:00,42.49,42.52,42.46,42.47,58273.0,35.9493,35.9747,35.9239,35.9324,58273.0
2019-01-29 15:00:00,42.46,42.46,42.4,42.43,63944.0,35.9239,35.9239,35.8732,35.8986,63944.0
2019-01-29 15:10:00,42.43,42.51,42.43,42.5,76091.0,35.8986,35.9662,35.8986,35.9578,76091.0
2019-01-29 15:20:00,42.5,42.5,42.4,42.43,94100.0,35.9578,35.9578,35.8732,35.8986,94100.0
2019-01-29 15:30:00,42.43,42.45,42.36,42.4,134801.0,35.8986,35.9155,35.8393,35.8732,134801.0
2019-01-29 15:40:00,42.4,42.41,42.3,42.31,276332.0,35.8732,35.8816,35.7886,35.797,276332.0
2019-01-29 15:50:00,42.31,42.35,42.21,42.23,517053.0,35.797,35.8309,35.7124,35.7293,517053.0
2019-01-30 09:30:00,42.35,42.4,42.1,42.38,149791.0,35.8309,35.8732,35.6193,35.8562,149791.0
2019-01-30 09:40:00,42.39,42.51,42.37,42.37,193620.0,35.8647,35.9662,35.8478,35.8478,193620.0
2019-01-30 09:50:00,42.37,42.37,42.18,42.24,158723.0,35.8478,35.8478,35.687,35.7378,158723.0
2019-01-30 10:00:00,42.24,42.34,42.2,42.34,85429.0,35.7378,35.8224,35.704,35.8224,85429.0
2019-01-30 10:10:00,42.33,42.4,42.26,42.32,57959.0,35.8139,35.8732,35.7547,35.8055,57959.0
2019-01-30 10:20:00,42.32,42.33,42.25,42.27,45238.0,35.8055,35.8139,35.7463,35.7632,45238.0
2019-01-30 10:30:00,42.28,42.35,42.24,42.34,61677.0,35.7716,35.8309,35.7378,35.8224,61677.0
2019-01-30 10:40:00,42.34,42.38,42.28,42.32,156969.0,35.8224,35.8562,35.7716,35.8055,156969.0
2019-01-30 10:50:00,42.33,42.33,42.19,42.26,130842.0,35.8139,35.8139,35.6955,35.7547,130842.0
2019-01-30 11:00:00,42.26,42.44,42.25,42.4,205432.0,35.7547,35.907,35.7463,35.8732,205432.0
2019-01-30 11:10:00,42.4,42.5,42.36,42.48,178437.0,35.8732,35.9578,35.8393,35.9409,178437.0
2019-01-30 11:20:00,42.49,42.5,42.42,42.47,112472.0,35.9493,35.9578,35.8901,35.9324,112472.0
2019-01-30 11:30:00,42.47,42.5,42.43,42.45,93992.0,35.9324,35.9578,35.8986,35.9155,93992.0
2019-01-30 11:40:00,42.45,42.65,42.44,42.63,47340.0,35.9155,36.0847,35.907,36.0678,47340.0
2019-01-30 11:50:00,42.63,42.63,42.53,42.55,53478.0,36.0678,36.0678,35.9832,36.0001,53478.0
2019-01-30 12:00:00,42.55,42.58,42.53,42.56,95056.0,36.0001,36.0255,35.9832,36.0085,95056.0
2019-01-30 12:10:00,42.57,42.62,42.56,42.59,58863.0,36.017,36.0593,36.0085,36.0339,58863.0
2019-01-30 12:20:00,42.6,42.61,42.53,42.54,50193.0,36.0424,36.0508,35.9832,35.9916,50193.0
2019-01-30 12:30:00,42.53,42.56,42.48,42.5,71525.0,35.9832,36.0085,35.9409,35.9578,71525.0
2019-01-30 12:40:00,42.51,42.53,42.47,42.5,33336.0,35.9662,35.9832,35.9324,35.9578,33336.0
2019-01-30 12:50:00,42.5,42.51,42.46,42.47,27461.0,35.9578,35.9662,35.9239,35.9324,27461.0
2019-01-30 13:00:00,42.47,42.52,42.44,42.52,57928.0,35.9324,35.9747,35.907,35.9747,57928.0
2019-01-30 13:10:00,42.52,42.52,42.43,42.44,45628.0,35.9747,35.9747,35.8986,35.907,45628.0
2019-01-30 13:20:00,42.43,42.48,42.41,42.47,38278.0,35.8986,35.9409,35.8816,35.9324,38278.0
2019-01-30 13:30:00,42.48,42.51,42.47,42.5,22854.0,35.9409,35.9662,35.9324,35.9578,22854.0
2019-01-30 13:40:00,42.5,42.55,42.5,42.51,60822.0,35.9578,36.0001,35.9578,35.9662,60822.0
2019-01-30 13:50:00,42.51,42.62,42.5,42.61,40086.0,35.9662,36.0593,35.9578,36.0508,40086.0
2019-01-30 14:00:00,42.61,42.88,42.58,42.79,125266.0,36.0508,36.2793,36.0255,36.2031,125266.0
2019-01-30 14:10:00,42.8,42.99,42.78,42.95,79214.0,36.2116,36.3723,36.1947,36.3385,79214.0
2019-01-30 14:20:00,42.95,43.07,42.9,42.91,67869.0,36.3385,36.44,36.2962,36.3047,67869.0
2019-01-30 14:30:00,42.91,42.93,42.83,42.89,68120.0,36.3047,36.3216,36.237,36.2877,68120.0
2019-01-30 14:40:00,42.88,42.98,42.83,42.94,74151.0,36.2793,36.3639,36.237,36.33,74151.0
2019-01-30 14:50:00,42.95,43.11,42.89,43.07,88345.0,36.3385,36.4739,36.2877,36.44,88345.0
2019-01-30 15:00:00,43.08,43.09,42.93,42.93,73221.0,36.4485,36.457,36.3216,36.3216,73221.0
2019-01-30 15:10:00,42.92,42.99,42.88,42.94,58165.0,36.3131,36.3723,36.2793,36.33,58165.0
2019-01-30 15:20:00,42.95,42.97,42.85,42.86,57104.0,36.3385,36.3554,36.2539,36.2624,57104.0
2019-01-30 15:30:00,42.85,42.88,42.78,42.8,79268.0,36.2539,36.2793,36.1947,36.2116,79268.0
2019-01-30 15:40:00,42.79,42.88,42.72,42.83,135951.0,36.2031,36.2793,36.1439,36.237,135951.0
2019-01-30 15:50:00,42.83,42.84,42.71,42.82,375794.0,36.237,36.2454,36.1354,36.2285,375794.0
2019-01-31 09:30:00,42.49,42.69,42.36,42.62,78239.0,35.9493,36.1185,35.8393,36.0593,78239.0
2019-01-31 09:40:00,42.63,42.64,42.4,42.56,37558.0,36.0678,36.0762,35.8732,36.0085,37558.0
2019-01-31 09:50:00,42.57,42.62,42.47,42.47,44932.0,36.017,36.0593,35.9324,35.9324,44932.0
2019-01-31 10:00:00,42.47,42.56,42.41,42.42,55475.0,35.9324,36.0085,35.8816,35.8901,55475.0
2019-01-31 10:10:00,42.42,42.55,42.36,42.54,145326.0,35.8901,36.0001,35.8393,35.9916,145326.0
2019-01-31 10:20:00,42.55,42.66,42.5,42.63,61841.0,36.0001,36.0931,35.9578,36.0678,61841.0
2019-01-31 10:30:00,42.64,42.76,42.64,42.7,66641.0,36.0762,36.1778,36.0762,36.127,66641.0
2019-01-31 10:40:00,42.7,42.74,42.61,42.62,76011.0,36.127,36.1608,36.0508,36.0593,76011.0
2019-01-31 10:50:00,42.61,42.88,42.6,42.88,400270.0,36.0508,36.2793,36.0424,36.2793,400270.0
2019-01-31 11:00:00,42.88,43.03,42.86,42.91,73231.0,36.2793,36.4062,36.2624,36.3047,73231.0
2019-01-31 11:10:00,42.91,42.92,42.71,42.73,73244.0,36.3047,36.3131,36.1354,36.1524,73244.0
2019-01-31 11:20:00,42.73,42.87,42.73,42.84,48854.0,36.1524,36.2708,36.1524,36.2454,48854.0
2019-01-31 11:30:00,42.84,42.86,42.78,42.84,48578.0,36.2454,36.2624,36.1947,36.2454,48578.0
2019-01-31 11:40:00,42.84,42.92,42.82,42.91,43458.0,36.2454,36.3131,36.2285,36.3047,43458.0
2019-01-31 11:50:00,42.91,42.93,42.85,42.91,37955.0,36.3047,36.3216,36.2539,36.3047,37955.0
2019-01-31 12:00:00,42.91,42.93,42.84,42.9,73823.0,36.3047,36.3216,36.2454,36.2962,73823.0
2019-01-31 12:10:00,42.89,42.89,42.77,42.81,60924.0,36.2877,36.2877,36.1862,36.2201,60924.0
2019-01-31 12:20:00,42.82,42.83,42.73,42.76,49375.0,36.2285,36.237,36.1524,36.1778,49375.0
2019-01-31 12:30:00,42.76,42.86,42.75,42.85,30036.0,36.1778,36.2624,36.1693,36.2539,30036.0
2019-01-31 12:40:00,42.85,42.87,42.74,42.77,53504.0,36.2539,36.2708,36.1608,36.1862,53504.0
2019-01-31 12:50:00,42.77,42.82,42.75,42.77,33781.0,36.1862,36.2285,36.1693,36.1862,33781.0
2019-01-31 13:00:00,42.77,42.88,42.75,42.88,55472.0,36.1862,36.2793,36.1693,36.2793,55472.0
2019-01-31 13:10:00,42.89,42.92,42.85,42.86,42419.0,36.2877,36.3131,36.2539,36.2624,42419.0
2019-01-31 13:20:00,42.86,42.88,42.83,42.85,59708.0,36.2624,36.2793,36.237,36.2539,59708.0
2019-01-31 13:30:00,42.84,42.91,42.82,42.9,29204.0,36.2454,36.3047,36.2285,36.2962,29204.0
2019-01-31 13:40:00,42.9,42.94,42.89,42.91,28711.0,36.2962,36.33,36.2877,36.3047,28711.0
2019-01-31 13:50:00,42.92,42.99,42.91,42.98,27979.0,36.3131,36.3723,36.3047,36.3639,27979.0
2019-01-31 14:00:00,42.99,43.07,42.96,43.04,67725.0,36.3723,36.44,36.347,36.4147,67725.0
2019-01-31 14:10:00,43.03,43.08,42.98,42.99,59291.0,36.4062,36.4485,36.3639,36.3723,59291.0
2019-01-31 14:20:00,43.0,43.08,42.96,43.04,70334.0,36.3808,36.4485,36.347,36.4147,70334.0
2019-01-31 14:30:00,43.04,43.12,43.0,43.1,102980.0,36.4147,36.4823,36.3808,36.4654,102980.0
2019-01-31 14:40:00,43.09,43.15,43.07,43.15,58401.0,36.457,36.5077,36.44,36.5077,58401.0
2019-01-31 14:50:00,43.15,43.21,43.12,43.2,77106.0,36.5077,36.5585,36.4823,36.55,77106.0
2019-01-31 15:00:00,43.2,43.2,43.1,43.12,77008.0,36.55,36.55,36.4654,36.4823,77008.0
2019-01-31 15:10:00,43.11,43.12,42.96,42.97,192987.0,36.4739,36.4823,36.347,36.3554,192987.0
2019-01-31 15:20:00,42.96,43.02,42.96,43.0,48435.0,36.347,36.3977,36.347,36.3808,48435.0
2019-01-31 15:30:00,42.99,43.1,42.98,43.09,88104.0,36.3723,36.4654,36.3639,36.457,88104.0
2019-01-31 15:40:00,43.09,43.13,43.06,43.11,169358.0,36.457,36.4908,36.4316,36.4739,169358.0
2019-01-31 15:50:00,43.11,43.32,43.11,43.23,434533.0,36.4739,36.6515,36.4739,36.5754,434533.0
2019-02-01 09:30:00,43.45,43.49,43.3,43.47,107254.0,36.7615,36.7954,36.6346,36.7785,107254.0
2019-02-01 09:40:00,43.48,43.48,43.28,43.31,65100.0,36.7869,36.7869,36.6177,36.6431,65100.0
2019-02-01 09:50:00,43.31,43.32,43.07,43.07,39253.0,36.6431,36.6515,36.44,36.44,39253.0
2019-02-01 10:00:00,43.09,43.29,43.05,43.27,81095.0,36.457,36.6262,36.4231,36.6092,81095.0
2019-02-01 10:10:00,43.27,43.48,43.26,43.47,41939.0,36.6092,36.7869,36.6008,36.7785,41939.0
2019-02-01 10:20:00,43.48,43.53,43.4,43.46,46316.0,36.7869,36.8292,36.7192,36.77,46316.0
2019-02-01 10:30:00,43.46,43.47,43.32,43.37,44455.0,36.77,36.7785,36.6515,36.6939,44455.0
2019-02-01 10:40:00,43.38,43.42,43.3,43.31,31828.0,36.7023,36.7362,36.6346,36.6431,31828.0
2019-02-01 10:50:00,43.3,43.33,43.25,43.27,30328.0,36.6346,36.66,36.5923,36.6092,30328.0
2019-02-01 11:00:00,43.26,43.44,43.2,43.41,67415.0,36.6008,36.7531,36.55,36.7277,67415.0
2019-02-01 11:10:00,43.41,43.46,43.38,43.4,42537.0,36.7277,36.77,36.7023,36.7192,42537.0
2019-02-01 11:20:00,43.4,43.58,43.4,43.55,44090.0,36.7192,36.8715,36.7192,36.8461,44090.0
2019-02-01 11:30:00,43.56,43.6,43.51,43.53,43375.0,36.8546,36.8884,36.8123,36.8292,43375.0
2019-02-01 11:40:00,43.54,43.56,43.49,43.56,30219.0,36.8377,36.8546,36.7954,36.8546,30219.0
2019-02-01 11:50:00,43.56,43.63,43.55,43.63,78891.0,36.8546,36.9138,36.8461,36.9138,78891.0
2019-02-01 12:00:00,43.64,43.64,43.53,43.54,45755.0,36.9223,36.9223,36.8292,36.8377,45755.0
2019-02-01 12:10:00,43.54,43.57,43.48,43.51,24957.0,36.8377,36.8631,36.7869,36.8123,24957.0
2019-02-01 12:20:00,43.52,43.54,43.45,43.51,38900.0,36.8208,36.8377,36.7615,36.8123,38900.0
2019-02-01 12:30:00,43.5,43.54,43.47,43.5,37605.0,36.8038,36.8377,36.7785,36.8038,37605.0
2019-02-01 12:40:00,43.5,43.6,43.49,43.59,37957.0,36.8038,36.8884,36.7954,36.88,37957.0
2019-02-01 12:50:00,43.58,43.62,43.55,43.59,25124.0,36.8715,36.9054,36.8461,36.88,25124.0
2019-02-01 13:00:00,43.6,43.62,43.55,43.6,26353.0,36.8884,36.9054,36.8461,36.8884,26353.0
2019-02-01 13:10:00,43.6,43.66,43.56,43.65,51503.0,36.8884,36.9392,36.8546,36.9307,51503.0
2019-02-01 13:20:00,43.65,43.7,43.63,43.68,55544.0,36.9307,36.9731,36.9138,36.9561,55544.0
2019-02-01 13:30:00,43.68,43.78,43.67,43.77,67490.0,36.9561,37.0407,36.9477,37.0323,67490.0
2019-02-01 13:40:00,43.76,43.77,43.64,43.7,65213.0,37.0238,37.0323,36.9223,36.9731,65213.0
2019-02-01 13:50:00,43.7,43.72,43.64,43.69,48960.0,36.9731,36.99,36.9223,36.9646,48960.0
2019-02-01 14:00:00,43.69,43.7,43.56,43.59,58131.0,36.9646,36.9731,36.8546,36.88,58131.0
2019-02-01 14:10:00,43.59,43.64,43.57,43.58,89797.0,36.88,36.9223,36.8631,36.8715,89797.0
2019-02-01 14:20:00,43.57,43.61,43.54,43.56,49107.0,36.8631,36.8969,36.8377,36.8546,49107.0
2019-02-01 14:30:00,43.55,43.63,43.54,43.59,63407.0,36.8461,36.9138,36.8377,36.88,63407.0
2019-02-01 14:40:00,43.59,43.67,43.59,43.59,54753.0,36.88,36.9477,36.88,36.88,54753.0
2019-02-01 14:50:00,43.6,43.63,43.5,43.56,50285.0,36.8884,36.9138,36.8038,36.8546,50285.0
2019-02-01 15:00:00,43.55,43.56,43.46,43.47,40233.0,36.8461,36.8546,36.77,36.7785,40233.0
2019-02-01 15:10:00,43.46,43.58,43.46,43.54,48657.0,36.77,36.8715,36.77,36.8377,48657.0
2019-02-01 15:20:00,43.55,43.61,43.54,43.6,49449.0,36.8461,36.8969,36.8377,36.8884,49449.0
2019-02-01 15:30:00,43.61,43.71,43.61,43.69,71013.0,36.8969,36.9815,36.8969,36.9646,71013.0
2019-02-01 15:40:00,43.69,43.72,43.65,43.68,190509.0,36.9646,36.99,36.9307,36.9561,190509.0
2019-02-01 15:50:00,43.69,43.83,43.69,43.81,526281.0,36.9646,37.083,36.9646,37.0661,526281.0
2019-02-04 09:30:00,43.68,43.93,43.66,43.83,110702.0,36.9561,37.1676,36.9392,37.083,110702.0
2019-02-04 09:40:00,43.84,43.95,43.78,43.87,54174.0,37.0915,37.1846,37.0407,37.1169,54174.0
2019-02-04 09:50:00,43.88,43.97,43.8,43.82,86287.0,37.1253,37.2015,37.0577,37.0746,86287.0
2019-02-04 10:00:00,43.83,43.83,43.62,43.74,63484.0,37.083,37.083,36.9054,37.0069,63484.0
2019-02-04 10:10:00,43.75,43.84,43.72,43.8,43967.0,37.0154,37.0915,36.99,37.0577,43967.0
2019-02-04 10:20:00,43.78,43.79,43.7,43.74,83450.0,37.0407,37.0492,36.9731,37.0069,83450.0
2019-02-04 10:30:00,43.74,43.82,43.7,43.77,47426.0,37.0069,37.0746,36.9731,37.0323,47426.0
2019-02-04 10:40:00,43.77,43.84,43.77,43.84,28656.0,37.0323,37.0915,37.0323,37.0915,28656.0
2019-02-04 10:50:00,43.84,43.86,43.8,43.86,143212.0,37.0915,37.1084,37.0577,37.1084,143212.0
2019-02-04 11:00:00,43.86,43.98,43.85,43.93,78855.0,37.1084,37.21,37.1,37.1676,78855.0
2019-02-04 11:10:00,43.94,43.96,43.89,43.92,41597.0,37.1761,37.193,37.1338,37.1592,41597.0
2019-02-04 11:20:00,43.94,43.95,43.86,43.92,53907.0,37.1761,37.1846,37.1084,37.1592,53907.0
2019-02-04 11:30:00,43.92,43.99,43.88,43.99,38779.0,37.1592,37.2184,37.1253,37.2184,38779.0
2019-02-04 11:40:00,43.99,44.04,43.98,44.02,36544.0,37.2184,37.2607,37.21,37.2438,36544.0
2019-02-04 11:50:00,44.02,44.11,43.96,44.11,216450.0,37.2438,37.3199,37.193,37.3199,216450.0
2019-02-04 12:00:00,44.11,44.12,44.06,44.07,47595.0,37.3199,37.3284,37.2776,37.2861,47595.0
2019-02-04 12:10:00,44.08,44.23,44.07,44.18,78089.0,37.2946,37.4215,37.2861,37.3792,78089.0
2019-02-04 12:20:00,44.19,44.25,44.11,44.14,324789.0,37.3876,37.4384,37.3199,37.3453,324789.0
2019-02-04 12:30:00,44.14,44.16,44.1,44.13,72387.0,37.3453,37.3622,37.3115,37.3369,72387.0
2019-02-04 12:40:00,44.14,44.15,44.07,44.07,94302.0,37.3453,37.3538,37.2861,37.2861,94302.0
2019-02-04 12:50:00,44.08,44.18,44.02,44.03,61478.0,37.2946,37.3792,37.2438,37.2523,61478.0
2019-02-04 13:00:00,44.03,44.07,43.96,44.05,228784.0,37.2523,37.2861,37.193,37.2692,228784.0
2019-02-04 13:10:00,44.05,44.06,43.93,43.94,36349.0,37.2692,37.2776,37.1676,37.1761,36349.0
2019-02-04 13:20:00,43.93,43.95,43.84,43.86,40157.0,37.1676,37.1846,37.0915,37.1084,40157.0
2019-02-04 13:30:00,43.85,43.9,43.83,43.9,44669.0,37.1,37.1423,37.083,37.1423,44669.0
2019-02-04 13:40:00,43.89,43.99,43.89,43.98,40825.0,37.1338,37.2184,37.1338,37.21,40825.0
2019-02-04 13:50:00,43.98,44.0,43.95,43.97,27414.0,37.21,37.2269,37.1846,37.2015,27414.0
2019-02-04 14:00:00,43.97,43.97,43.92,43.96,29815.0,37.2015,37.2015,37.1592,37.193,29815.0
2019-02-04 14:10:00,43.97,43.99,43.93,43.94,42217.0,37.2015,37.2184,37.1676,37.1761,42217.0
2019-02-04 14:20:00,43.94,43.98,43.94,43.98,32472.0,37.1761,37.21,37.1761,37.21,32472.0
2019-02-04 14:30:00,43.97,44.02,43.94,43.98,64431.0,37.2015,37.2438,37.1761,37.21,64431.0
2019-02-04 14:40:00,43.98,43.98,43.91,43.94,58515.0,37.21,37.21,37.1507,37.1761,58515.0
2019-02-04 14:50:00,43.94,43.97,43.93,43.95,51773.0,37.1761,37.2015,37.1676,37.1846,51773.0
2019-02-04 15:00:00,43.94,43.94,43.89,43.91,50029.0,37.1761,37.1761,37.1338,37.1507,50029.0
2019-02-04 15:10:00,43.91,43.92,43.88,43.91,73980.0,37.1507,37.1592,37.1253,37.1507,73980.0
2019-02-04 15:20:00,43.91,43.93,43.87,43.87,64755.0,37.1507,37.1676,37.1169,37.1169,64755.0
2019-02-04 15:30:00,43.88,43.94,43.87,43.94,69069.0,37.1253,37.1761,37.1169,37.1761,69069.0
2019-02-04 15:40:00,43.94,44.0,43.93,43.95,201513.0,37.1761,37.2269,37.1676,37.1846,201513.0
2019-02-04 15:50:00,43.94,44.02,43.94,44.0,421429.0,37.1761,37.2438,37.1761,37.2269,421429.0
2019-02-05 09:30:00,43.82,43.85,43.45,43.54,105669.0,37.0746,37.1,36.7615,36.8377,105669.0
2019-02-05 09:40:00,43.54,43.57,43.41,43.45,106024.0,36.8377,36.8631,36.7277,36.7615,106024.0
2019-02-05 09:50:00,43.45,43.52,43.44,43.5,143428.0,36.7615,36.8208,36.7531,36.8038,143428.0
2019-02-05 10:00:00,43.5,43.58,43.49,43.54,65866.0,36.8038,36.8715,36.7954,36.8377,65866.0
2019-02-05 10:10:00,43.54,43.56,43.47,43.5,82644.0,36.8377,36.8546,36.7785,36.8038,82644.0
2019-02-05 10:20:00,43.51,43.57,43.47,43.54,67843.0,36.8123,36.8631,36.7785,36.8377,67843.0
2019-02-05 10:30:00,43.55,43.6,43.49,43.5,82754.0,36.8461,36.8884,36.7954,36.8038,82754.0
2019-02-05 10:40:00,43.49,43.57,43.49,43.54,52018.0,36.7954,36.8631,36.7954,36.8377,52018.0
2019-02-05 10:50:00,43.54,43.66,43.53,43.63,112725.0,36.8377,36.9392,36.8292,36.9138,112725.0
2019-02-05 11:00:00,43.64,43.73,43.63,43.63,93987.0,36.9223,36.9984,36.9138,36.9138,93987.0
2019-02-05 11:10:00,43.62,43.69,43.6,43.65,178138.0,36.9054,36.9646,36.8884,36.9307,178138.0
2019-02-05 11:20:00,43.64,43.69,43.54,43.61,117512.0,36.9223,36.9646,36.8377,36.8969,117512.0
2019-02-05 11:30:00,43.61,43.66,43.58,43.59,113194.0,36.8969,36.9392,36.8715,36.88,113194.0
2019-02-05 11:40:00,43.59,43.64,43.55,43.62,91175.0,36.88,36.9223,36.8461,36.9054,91175.0
2019-02-05 11:50:00,43.62,43.68,43.53,43.61,216280.0,36.9054,36.9561,36.8292,36.8969,216280.0
2019-02-05 12:00:00,43.61,43.64,43.58,43.64,182395.0,36.8969,36.9223,36.8715,36.9223,182395.0
2019-02-05 12:10:00,43.63,43.64,43.52,43.53,45428.0,36.9138,36.9223,36.8208,36.8292,45428.0
2019-02-05 12:20:00,43.52,43.54,43.3,43.4,131699.0,36.8208,36.8377,36.6346,36.7192,131699.0
2019-02-05 12:30:00,43.4,43.57,43.38,43.56,37912.0,36.7192,36.8631,36.7023,36.8546,37912.0
2019-02-05 12:40:00,43.57,43.57,43.47,43.48,56574.0,36.8631,36.8631,36.7785,36.7869,56574.0
2019-02-05 12:50:00,43.47,43.49,43.36,43.37,46950.0,36.7785,36.7954,36.6854,36.6939,46950.0
2019-02-05 13:00:00,43.37,43.42,43.31,43.31,48124.0,36.6939,36.7362,36.6431,36.6431,48124.0
2019-02-05 13:10:00,43.31,43.36,43.29,43.34,52006.0,36.6431,36.6854,36.6262,36.6685,52006.0
2019-02-05 13:20:00,43.35,43.42,43.35,43.4,37044.0,36.6769,36.7362,36.6769,36.7192,37044.0
2019-02-05 13:30:00,43.41,43.43,43.39,43.39,30276.0,36.7277,36.7446,36.7108,36.7108,30276.0
2019-02-05 13:40:00,43.4,43.49,43.38,43.47,49236.0,36.7192,36.7954,36.7023,36.7785,49236.0
2019-02-05 13:50:00,43.47,43.48,43.41,43.46,34863.0,36.7785,36.7869,36.7277,36.77,34863.0
2019-02-05 14:00:00,43.46,43.58,43.45,43.57,63261.0,36.77,36.8715,36.7615,36.8631,63261.0
2019-02-05 14:10:00,43.57,43.67,43.55,43.62,65905.0,36.8631,36.9477,36.8461,36.9054,65905.0
2019-02-05 14:20:00,43.63,43.63,43.58,43.61,81882.0,36.9138,36.9138,36.8715,36.8969,81882.0
2019-02-05 14:30:00,43.6,43.63,43.57,43.59,94651.0,36.8884,36.9138,36.8631,36.88,94651.0
2019-02-05 14:40:00,43.6,43.65,43.56,43.64,86992.0,36.8884,36.9307,36.8546,36.9223,86992.0
2019-02-05 14:50:00,43.63,43.64,43.58,43.58,61863.0,36.9138,36.9223,36.8715,36.8715,61863.0
2019-02-05 15:00:00,43.58,43.62,43.53,43.55,82468.0,36.8715,36.9054,36.8292,36.8461,82468.0
2019-02-05 15:10:00,43.55,43.6,43.52,43.59,58351.0,36.8461,36.8884,36.8208,36.88,58351.0
2019-02-05 15:20:00,43.59,43.61,43.56,43.59,38362.0,36.88,36.8969,36.8546,36.88,38362.0
2019-02-05 15:30:00,43.59,43.61,43.56,43.61,91994.0,36.88,36.8969,36.8546,36.8969,91994.0
2019-02-05 15:40:00,43.61,43.65,43.58,43.62,195355.0,36.8969,36.9307,36.8715,36.9054,195355.0
2019-02-05 15:50:00,43.62,43.66,43.55,43.65,662890.0,36.9054,36.9392,36.8461,36.9307,662890.0
2019-02-06 09:30:00,43.65,43.75,43.51,43.68,144069.0,36.9307,37.0154,36.8123,36.9561,144069.0
2019-02-06 09:40:00,43.68,43.81,43.63,43.71,85789.0,36.9561,37.0661,36.9138,36.9815,85789.0
2019-02-06 09:50:00,43.71,43.75,43.68,43.69,171166.0,36.9815,37.0154,36.9561,36.9646,171166.0
2019-02-06 10:00:00,43.7,43.82,43.66,43.8,326574.0,36.9731,37.0746,36.9392,37.0577,326574.0
2019-02-06 10:10:00,43.8,43.8,43.6,43.63,113305.0,37.0577,37.0577,36.8884,36.9138,113305.0
2019-02-06 10:20:00,43.63,43.65,43.47,43.49,73939.0,36.9138,36.9307,36.7785,36.7954,73939.0
2019-02-06 10:30:00,43.5,43.53,43.44,43.48,77187.0,36.8038,36.8292,36.7531,36.7869,77187.0
2019-02-06 10:40:00,43.48,43.6,43.48,43.58,61584.0,36.7869,36.8884,36.7869,36.8715,61584.0
2019-02-06 10:50:00,43.58,43.73,43.57,43.71,65680.0,36.8715,36.9984,36.8631,36.9815,65680.0
2019-02-06 11:00:00,43.72,43.74,43.69,43.72,55912.0,36.99,37.0069,36.9646,36.99,55912.0
2019-02-06 11:10:00,43.72,43.73,43.65,43.67,50255.0,36.99,36.9984,36.9307,36.9477,50255.0
2019-02-06 11:20:00,43.68,43.73,43.64,43.68,94537.0,36.9561,36.9984,36.9223,36.9561,94537.0
2019-02-06 11:30:00,43.69,43.74,43.65,43.73,59488.0,36.9646,37.0069,36.9307,36.9984,59488.0
2019-02-06 11:40:00,43.73,43.75,43.68,43.7,100751.0,36.9984,37.0154,36.9561,36.9731,100751.0
2019-02-06 11:50:00,43.7,43.74,43.65,43.74,148111.0,36.9731,37.0069,36.9307,37.0069,148111.0
2019-02-06 12:00:00,43.74,43.82,43.7,43.71,62780.0,37.0069,37.0746,36.9731,36.9815,62780.0
2019-02-06 12:10:00,43.7,43.79,43.7,43.77,44615.0,36.9731,37.0492,36.9731,37.0323,44615.0
2019-02-06 12:20:00,43.77,43.8,43.72,43.72,63323.0,37.0323,37.0577,36.99,36.99,63323.0
2019-02-06 12:30:00,43.73,43.78,43.73,43.78,45827.0,36.9984,37.0407,36.9984,37.0407,45827.0
2019-02-06 12:40:00,43.78,43.82,43.77,43.81,82220.0,37.0407,37.0746,37.0323,37.0661,82220.0
2019-02-06 12:50:00,43.82,43.84,43.75,43.75,40515.0,37.0746,37.0915,37.0154,37.0154,40515.0
2019-02-06 13:00:00,43.76,43.77,43.74,43.76,23767.0,37.0238,37.0323,37.0069,37.0238,23767.0
2019-02-06 13:10:00,43.76,43.77,43.71,43.73,33036.0,37.0238,37.0323,36.9815,36.9984,33036.0
2019-02-06 13:20:00,43.73,43.73,43.68,43.72,42066.0,36.9984,36.9984,36.9561,36.99,42066.0
2019-02-06 13:30:00,43.72,43.76,43.72,43.75,36284.0,36.99,37.0238,36.99,37.0154,36284.0
2019-02-06 13:40:00,43.74,43.76,43.72,43.76,21174.0,37.0069,37.0238,36.99,37.0238,21174.0
2019-02-06 13:50:00,43.76,43.79,43.7,43.71,93810.0,37.0238,37.0492,36.9731,36.9815,93810.0
2019-02-06 14:00:00,43.71,43.72,43.6,43.6,49958.0,36.9815,36.99,36.8884,36.8884,49958.0
2019-02-06 14:10:00,43.61,43.64,43.56,43.59,31351.0,36.8969,36.9223,36.8546,36.88,31351.0
2019-02-06 14:20:00,43.59,43.65,43.58,43.63,146617.0,36.88,36.9307,36.8715,36.9138,146617.0
2019-02-06 14:30:00,43.63,43.63,43.56,43.58,33071.0,36.9138,36.9138,36.8546,36.8715,33071.0
2019-02-06 14:40:00,43.58,43.61,43.57,43.59,30524.0,36.8715,36.8969,36.8631,36.88,30524.0
2019-02-06 14:50:00,43.59,43.61,43.54,43.58,50705.0,36.88,36.8969,36.8377,36.8715,50705.0
2019-02-06 15:00:00,43.57,43.59,43.51,43.55,47082.0,36.8631,36.88,36.8123,36.8461,47082.0
2019-02-06 15:10:00,43.55,43.57,43.51,43.54,44272.0,36.8461,36.8631,36.8123,36.8377,44272.0
2019-02-06 15:20:00,43.54,43.62,43.53,43.57,47643.0,36.8377,36.9054,36.8292,36.8631,47643.0
2019-02-06 15:30:00,43.58,43.61,43.54,43.61,72379.0,36.8715,36.8969,36.8377,36.8969,72379.0
2019-02-06 15:40:00,43.6,43.61,43.56,43.61,76606.0,36.8884,36.8969,36.8546,36.8969,76606.0
2019-02-06 15:50:00,43.61,43.69,43.59,43.64,380978.0,36.8969,36.9646,36.88,36.9223,380978.0
2019-02-07 09:30:00,43.23,43.5,43.1,43.29,129152.0,36.5754,36.8038,36.4654,36.6262,129152.0
2019-02-07 09:40:00,43.26,43.32,43.12,43.13,47915.0,36.6008,36.6515,36.4823,36.4908,47915.0
2019-02-07 09:50:00,43.13,43.21,43.08,43.18,75772.0,36.4908,36.5585,36.4485,36.5331,75772.0
2019-02-07 10:00:00,43.19,43.2,42.88,42.98,110027.0,36.5416,36.55,36.2793,36.3639,110027.0
2019-02-07 10:10:00,42.97,43.07,42.96,43.04,228201.0,36.3554,36.44,36.347,36.4147,228201.0
2019-02-07 10:20:00,43.04,43.24,43.02,43.21,84441.0,36.4147,36.5839,36.3977,36.5585,84441.0
2019-02-07 10:30:00,43.21,43.3,43.18,43.18,57911.0,36.5585,36.6346,36.5331,36.5331,57911.0
2019-02-07 10:40:00,43.17,43.22,43.08,43.08,56699.0,36.5246,36.5669,36.4485,36.4485,56699.0
2019-02-07 10:50:00,43.08,43.08,42.75,42.76,97948.0,36.4485,36.4485,36.1693,36.1778,97948.0
2019-02-07 11:00:00,42.75,42.8,42.7,42.71,69164.0,36.1693,36.2116,36.127,36.1354,69164.0
2019-02-07 11:10:00,42.71,42.73,42.53,42.53,62876.0,36.1354,36.1524,35.9832,35.9832,62876.0
2019-02-07 11:20:00,42.53,42.55,42.44,42.52,96848.0,35.9832,36.0001,35.907,35.9747,96848.0
2019-02-07 11:30:00,42.53,42.54,42.35,42.51,68428.0,35.9832,35.9916,35.8309,35.9662,68428.0
2019-02-07 11:40:00,42.51,42.59,42.48,42.52,79366.0,35.9662,36.0339,35.9409,35.9747,79366.0
2019-02-07 11:50:00,42.51,42.58,42.42,42.45,59251.0,35.9662,36.0255,35.8901,35.9155,59251.0
2019-02-07 12:00:00,42.45,42.47,42.37,42.46,196733.0,35.9155,35.9324,35.8478,35.9239,196733.0
2019-02-07 12:10:00,42.45,42.67,42.41,42.57,298675.0,35.9155,36.1016,35.8816,36.017,298675.0
2019-02-07 12:20:00,42.59,42.64,42.56,42.58,59374.0,36.0339,36.0762,36.0085,36.0255,59374.0
2019-02-07 12:30:00,42.57,42.64,42.54,42.59,90937.0,36.017,36.0762,35.9916,36.0339,90937.0
2019-02-07 12:40:00,42.6,42.62,42.42,42.46,99004.0,36.0424,36.0593,35.8901,35.9239,99004.0
2019-02-07 12:50:00,42.46,42.46,42.38,42.45,96923.0,35.9239,35.9239,35.8562,35.9155,96923.0
2019-02-07 13:00:00,42.44,42.65,42.43,42.62,44668.0,35.907,36.0847,35.8986,36.0593,44668.0
2019-02-07 13:10:00,42.63,42.64,42.57,42.59,45039.0,36.0678,36.0762,36.017,36.0339,45039.0
2019-02-07 13:20:00,42.6,42.82,42.6,42.75,122442.0,36.0424,36.2285,36.0424,36.1693,122442.0
2019-02-07 13:30:00,42.75,42.93,42.74,42.91,69973.0,36.1693,36.3216,36.1608,36.3047,69973.0
2019-02-07 13:40:00,42.91,42.94,42.86,42.89,51423.0,36.3047,36.33,36.2624,36.2877,51423.0
2019-02-07 13:50:00,42.89,42.94,42.87,42.89,70606.0,36.2877,36.33,36.2708,36.2877,70606.0
2019-02-07 14:00:00,42.89,42.9,42.77,42.82,74605.0,36.2877,36.2962,36.1862,36.2285,74605.0
2019-02-07 14:10:00,42.81,42.83,42.71,42.74,92272.0,36.2201,36.237,36.1354,36.1608,92272.0
2019-02-07 14:20:00,42.74,42.82,42.69,42.8,54103.0,36.1608,36.2285,36.1185,36.2116,54103.0
2019-02-07 14:30:00,42.8,42.86,42.79,42.79,41345.0,36.2116,36.2624,36.2031,36.2031,41345.0
2019-02-07 14:40:00,42.8,42.85,42.73,42.75,42642.0,36.2116,36.2539,36.1524,36.1693,42642.0
2019-02-07 14:50:00,42.75,42.83,42.73,42.78,35835.0,36.1693,36.237,36.1524,36.1947,35835.0
2019-02-07 15:00:00,42.78,42.84,42.74,42.78,51911.0,36.1947,36.2454,36.1608,36.1947,51911.0
2019-02-07 15:10:00,42.77,42.84,42.73,42.78,73601.0,36.1862,36.2454,36.1524,36.1947,73601.0
2019-02-07 15:20:00,42.78,42.86,42.75,42.85,89754.0,36.1947,36.2624,36.1693,36.2539,89754.0
2019-02-07 15:30:00,42.84,42.86,42.71,42.79,77760.0,36.2454,36.2624,36.1354,36.2031,77760.0
2019-02-07 15:40:00,42.8,42.91,42.78,42.8,156119.0,36.2116,36.3047,36.1947,36.2116,156119.0
2019-02-07 15:50:00,42.8,42.87,42.77,42.84,554831.0,36.2116,36.2708,36.1862,36.2454,554831.0
2019-02-08 09:30:00,42.6,42.71,42.53,42.59,117995.0,36.0424,36.1354,35.9832,36.0339,117995.0
2019-02-08 09:40:00,42.56,42.61,42.43,42.6,46392.0,36.0085,36.0508,35.8986,36.0424,46392.0
2019-02-08 09:50:00,42.59,42.61,42.44,42.47,99359.0,36.0339,36.0508,35.907,35.9324,99359.0
2019-02-08 10:00:00,42.46,42.47,42.33,42.35,86974.0,35.9239,35.9324,35.8139,35.8309,86974.0
2019-02-08 10:10:00,42.34,42.35,42.21,42.21,94868.0,35.8224,35.8309,35.7124,35.7124,94868.0
2019-02-08 10:20:00,42.2,42.3,42.17,42.27,90125.0,35.704,35.7886,35.6786,35.7632,90125.0
2019-02-08 10:30:00,42.27,42.33,42.12,42.12,89334.0,35.7632,35.8139,35.6363,35.6363,89334.0
2019-02-08 10:40:00,42.13,42.21,42.01,42.02,67211.0,35.6447,35.7124,35.5432,35.5517,67211.0
2019-02-08 10:50:00,42.02,42.04,41.86,41.86,86584.0,35.5517,35.5686,35.4163,35.4163,86584.0
2019-02-08 11:00:00,41.86,41.95,41.83,41.94,72457.0,35.4163,35.4924,35.3909,35.484,72457.0
2019-02-08 11:10:00,41.94,42.06,41.89,42.0,43975.0,35.484,35.5855,35.4417,35.5347,43975.0
2019-02-08 11:20:00,42.0,42.09,41.96,42.05,54118.0,35.5347,35.6109,35.5009,35.577,54118.0
2019-02-08 11:30:00,42.06,42.11,42.02,42.09,67239.0,35.5855,35.6278,35.5517,35.6109,67239.0
2019-02-08 11:40:00,42.09,42.12,42.02,42.09,78135.0,35.6109,35.6363,35.5517,35.6109,78135.0
2019-02-08 11:50:00,42.09,42.19,42.05,42.14,59278.0,35.6109,35.6955,35.577,35.6532,59278.0
2019-02-08 12:00:00,42.14,42.19,42.1,42.12,73605.0,35.6532,35.6955,35.6193,35.6363,73605.0
2019-02-08 12:10:00,42.11,42.18,42.11,42.16,50576.0,35.6278,35.687,35.6278,35.6701,50576.0
2019-02-08 12:20:00,42.17,42.21,42.15,42.17,58395.0,35.6786,35.7124,35.6617,35.6786,58395.0
2019-02-08 12:30:00,42.17,42.25,42.16,42.24,50619.0,35.6786,35.7463,35.6701,35.7378,50619.0
2019-02-08 12:40:00,42.24,42.33,42.24,42.31,54168.0,35.7378,35.8139,35.7378,35.797,54168.0
2019-02-08 12:50:00,42.31,42.35,42.26,42.26,39391.0,35.797,35.8309,35.7547,35.7547,39391.0
2019-02-08 13:00:00,42.27,42.31,42.25,42.26,68079.0,35.7632,35.797,35.7463,35.7547,68079.0
2019-02-08 13:10:00,42.26,42.31,42.24,42.26,74646.0,35.7547,35.797,35.7378,35.7547,74646.0
2019-02-08 13:20:00,42.26,42.29,42.23,42.24,98706.0,35.7547,35.7801,35.7293,35.7378,98706.0
2019-02-08 13:30:00,42.23,42.25,42.18,42.19,55277.0,35.7293,35.7463,35.687,35.6955,55277.0
2019-02-08 13:40:00,42.2,42.26,42.19,42.22,50576.0,35.704,35.7547,35.6955,35.7209,50576.0
2019-02-08 13:50:00,42.23,42.3,42.18,42.29,70367.0,35.7293,35.7886,35.687,35.7801,70367.0
2019-02-08 14:00:00,42.29,42.31,42.22,42.27,75497.0,35.7801,35.797,35.7209,35.7632,75497.0
2019-02-08 14:10:00,42.27,42.38,42.25,42.36,57902.0,35.7632,35.8562,35.7463,35.8393,57902.0
2019-02-08 14:20:00,42.36,42.37,42.29,42.3,70136.0,35.8393,35.8478,35.7801,35.7886,70136.0
2019-02-08 14:30:00,42.3,42.31,42.25,42.29,65825.0,35.7886,35.797,35.7463,35.7801,65825.0
2019-02-08 14:40:00,42.29,42.32,42.27,42.29,106084.0,35.7801,35.8055,35.7632,35.7801,106084.0
2019-02-08 14:50:00,42.29,42.31,42.25,42.29,75107.0,35.7801,35.797,35.7463,35.7801,75107.0
2019-02-08 15:00:00,42.28,42.29,42.22,42.22,74972.0,35.7716,35.7801,35.7209,35.7209,74972.0
2019-02-08 15:10:00,42.22,42.31,42.2,42.29,71203.0,35.7209,35.797,35.704,35.7801,71203.0
2019-02-08 15:20:00,42.29,42.32,42.27,42.31,81946.0,35.7801,35.8055,35.7632,35.797,81946.0
2019-02-08 15:30:00,42.31,42.33,42.24,42.25,96099.0,35.797,35.8139,35.7378,35.7463,96099.0
2019-02-08 15:40:00,42.25,42.26,42.19,42.2,243519.0,35.7463,35.7547,35.6955,35.704,243519.0
2019-02-08 15:50:00,42.2,42.47,42.19,42.47,514050.0,35.704,35.9324,35.6955,35.9324,514050.0
2019-02-11 09:30:00,42.67,42.81,42.64,42.71,108737.0,36.1016,36.2201,36.0762,36.1354,108737.0
2019-02-11 09:40:00,42.72,42.79,42.66,42.69,36582.0,36.1439,36.2031,36.0931,36.1185,36582.0
2019-02-11 09:50:00,42.69,42.7,42.61,42.67,61341.0,36.1185,36.127,36.0508,36.1016,61341.0
2019-02-11 10:00:00,42.66,42.78,42.66,42.68,94027.0,36.0931,36.1947,36.0931,36.1101,94027.0
2019-02-11 10:10:00,42.68,42.75,42.63,42.74,49404.0,36.1101,36.1693,36.0678,36.1608,49404.0
2019-02-11 10:20:00,42.75,42.81,42.69,42.71,68397.0,36.1693,36.2201,36.1185,36.1354,68397.0
2019-02-11 10:30:00,42.72,42.75,42.67,42.71,75710.0,36.1439,36.1693,36.1016,36.1354,75710.0
2019-02-11 10:40:00,42.71,42.82,42.71,42.77,103340.0,36.1354,36.2285,36.1354,36.1862,103340.0
2019-02-11 10:50:00,42.77,42.77,42.69,42.73,68812.0,36.1862,36.1862,36.1185,36.1524,68812.0
2019-02-11 11:00:00,42.72,42.81,42.71,42.75,224047.0,36.1439,36.2201,36.1354,36.1693,224047.0
2019-02-11 11:10:00,42.75,42.92,42.74,42.89,95504.0,36.1693,36.3131,36.1608,36.2877,95504.0
2019-02-11 11:20:00,42.89,42.89,42.73,42.74,67982.0,36.2877,36.2877,36.1524,36.1608,67982.0
2019-02-11 11:30:00,42.74,42.76,42.68,42.73,56703.0,36.1608,36.1778,36.1101,36.1524,56703.0
2019-02-11 11:40:00,42.72,42.72,42.64,42.65,106611.0,36.1439,36.1439,36.0762,36.0847,106611.0
2019-02-11 11:50:00,42.65,42.65,42.52,42.54,74623.0,36.0847,36.0847,35.9747,35.9916,74623.0
2019-02-11 12:00:00,42.55,42.64,42.53,42.55,125222.0,36.0001,36.0762,35.9832,36.0001,125222.0
2019-02-11 12:10:00,42.55,42.64,42.55,42.62,66957.0,36.0001,36.0762,36.0001,36.0593,66957.0
2019-02-11 12:20:00,42.61,42.71,42.59,42.69,57163.0,36.0508,36.1354,36.0339,36.1185,57163.0
2019-02-11 12:30:00,42.7,42.78,42.67,42.76,70829.0,36.127,36.1947,36.1016,36.1778,70829.0
2019-02-11 12:40:00,42.77,42.78,42.71,42.72,55960.0,36.1862,36.1947,36.1354,36.1439,55960.0
2019-02-11 12:50:00,42.71,42.74,42.66,42.73,58818.0,36.1354,36.1608,36.0931,36.1524,58818.0
2019-02-11 13:00:00,42.73,42.74,42.68,42.69,54512.0,36.1524,36.1608,36.1101,36.1185,54512.0
2019-02-11 13:10:00,42.69,42.7,42.63,42.67,49487.0,36.1185,36.127,36.0678,36.1016,49487.0
2019-02-11 13:20:00,42.68,42.7,42.63,42.64,46179.0,36.1101,36.127,36.0678,36.0762,46179.0
2019-02-11 13:30:00,42.63,42.65,42.59,42.62,42843.0,36.0678,36.0847,36.0339,36.0593,42843.0
2019-02-11 13:40:00,42.63,42.68,42.6,42.67,42694.0,36.0678,36.1101,36.0424,36.1016,42694.0
2019-02-11 13:50:00,42.68,42.72,42.66,42.69,55897.0,36.1101,36.1439,36.0931,36.1185,55897.0
2019-02-11 14:00:00,42.68,42.71,42.65,42.69,64050.0,36.1101,36.1354,36.0847,36.1185,64050.0
2019-02-11 14:10:00,42.69,42.78,42.69,42.75,67333.0,36.1185,36.1947,36.1185,36.1693,67333.0
2019-02-11 14:20:00,42.76,42.82,42.75,42.77,79375.0,36.1778,36.2285,36.1693,36.1862,79375.0
2019-02-11 14:30:00,42.77,42.81,42.71,42.78,118200.0,36.1862,36.2201,36.1354,36.1947,118200.0
2019-02-11 14:40:00,42.78,42.87,42.78,42.78,80917.0,36.1947,36.2708,36.1947,36.1947,80917.0
2019-02-11 14:50:00,42.79,42.85,42.77,42.82,77646.0,36.2031,36.2539,36.1862,36.2285,77646.0
2019-02-11 15:00:00,42.83,42.94,42.81,42.94,100196.0,36.237,36.33,36.2201,36.33,100196.0
2019-02-11 15:10:00,42.93,42.95,42.89,42.91,110442.0,36.3216,36.3385,36.2877,36.3047,110442.0
2019-02-11 15:20:00,42.91,42.99,42.9,42.97,102069.0,36.3047,36.3723,36.2962,36.3554,102069.0
2019-02-11 15:30:00,42.97,43.04,42.94,43.03,255363.0,36.3554,36.4147,36.33,36.4062,255363.0
2019-02-11 15:40:00,43.02,43.12,43.02,43.12,209112.0,36.3977,36.4823,36.3977,36.4823,209112.0
2019-02-11 15:50:00,43.11,43.16,43.03,43.05,615831.0,36.4739,36.5162,36.4062,36.4231,615831.0
2019-02-12 09:30:00,43.42,43.79,43.37,43.77,97986.0,36.7362,37.0492,36.6939,37.0323,97986.0
2019-02-12 09:40:00,43.77,43.88,43.73,43.83,111506.0,37.0323,37.1253,36.9984,37.083,111506.0
2019-02-12 09:50:00,43.82,43.95,43.81,43.85,46903.0,37.0746,37.1846,37.0661,37.1,46903.0
2019-02-12 10:00:00,43.87,43.91,43.83,43.89,81362.0,37.1169,37.1507,37.083,37.1338,81362.0
2019-02-12 10:10:00,43.89,43.94,43.84,43.84,65278.0,37.1338,37.1761,37.0915,37.0915,65278.0
2019-02-12 10:20:00,43.84,43.84,43.76,43.81,72196.0,37.0915,37.0915,37.0238,37.0661,72196.0
2019-02-12 10:30:00,43.81,43.88,43.78,43.84,62864.0,37.0661,37.1253,37.0407,37.0915,62864.0
2019-02-12 10:40:00,43.84,43.84,43.78,43.82,109675.0,37.0915,37.0915,37.0407,37.0746,109675.0
2019-02-12 10:50:00,43.82,43.93,43.79,43.9,61181.0,37.0746,37.1676,37.0492,37.1423,61181.0
2019-02-12 11:00:00,43.9,43.99,43.89,43.98,95441.0,37.1423,37.2184,37.1338,37.21,95441.0
2019-02-12 11:10:00,43.98,44.11,43.96,44.09,126356.0,37.21,37.3199,37.193,37.303,126356.0
2019-02-12 11:20:00,44.09,44.16,44.08,44.15,109546.0,37.303,37.3622,37.2946,37.3538,109546.0
2019-02-12 11:30:00,44.16,44.16,44.13,44.16,62494.0,37.3622,37.3622,37.3369,37.3622,62494.0
2019-02-12 11:40:00,44.15,44.2,44.08,44.13,134438.0,37.3538,37.3961,37.2946,37.3369,134438.0
2019-02-12 11:50:00,44.14,44.24,44.13,44.21,106232.0,37.3453,37.4299,37.3369,37.4045,106232.0
2019-02-12 12:00:00,44.21,44.25,44.05,44.09,98783.0,37.4045,37.4384,37.2692,37.303,98783.0
2019-02-12 12:10:00,44.09,44.11,43.98,43.99,85153.0,37.303,37.3199,37.21,37.2184,85153.0
2019-02-12 12:20:00,44.0,44.06,43.99,44.04,45001.0,37.2269,37.2776,37.2184,37.2607,45001.0
2019-02-12 12:30:00,44.05,44.07,44.0,44.02,54844.0,37.2692,37.2861,37.2269,37.2438,54844.0
2019-02-12 12:40:00,44.02,44.03,43.91,43.94,51642.0,37.2438,37.2523,37.1507,37.1761,51642.0
2019-02-12 12:50:00,43.94,43.97,43.91,43.93,56222.0,37.1761,37.2015,37.1507,37.1676,56222.0
2019-02-12 13:00:00,43.94,43.97,43.92,43.93,48981.0,37.1761,37.2015,37.1592,37.1676,48981.0
2019-02-12 13:10:00,43.93,43.98,43.91,43.94,63596.0,37.1676,37.21,37.1507,37.1761,63596.0
2019-02-12 13:20:00,43.94,44.03,43.93,43.98,47756.0,37.1761,37.2523,37.1676,37.21,47756.0
2019-02-12 13:30:00,43.98,44.05,43.97,44.0,56132.0,37.21,37.2692,37.2015,37.2269,56132.0
2019-02-12 13:40:00,43.99,44.02,43.94,43.95,53272.0,37.2184,37.2438,37.1761,37.1846,53272.0
2019-02-12 13:50:00,43.95,44.01,43.93,43.97,46092.0,37.1846,37.2353,37.1676,37.2015,46092.0
2019-02-12 14:00:00,43.97,44.01,43.96,44.01,54193.0,37.2015,37.2353,37.193,37.2353,54193.0
2019-02-12 14:10:00,44.01,44.04,43.98,44.0,54598.0,37.2353,37.2607,37.21,37.2269,54598.0
2019-02-12 14:20:00,44.0,44.03,43.95,43.97,41039.0,37.2269,37.2523,37.1846,37.2015,41039.0
2019-02-12 14:30:00,43.97,43.97,43.89,43.91,52475.0,37.2015,37.2015,37.1338,37.1507,52475.0
2019-02-12 14:40:00,43.9,43.93,43.87,43.9,64635.0,37.1423,37.1676,37.1169,37.1423,64635.0
2019-02-12 14:50:00,43.9,43.93,43.87,43.9,50625.0,37.1423,37.1676,37.1169,37.1423,50625.0
2019-02-12 15:00:00,43.9,43.92,43.88,43.91,47561.0,37.1423,37.1592,37.1253,37.1507,47561.0
2019-02-12 15:10:00,43.9,43.92,43.88,43.92,86980.0,37.1423,37.1592,37.1253,37.1592,86980.0
2019-02-12 15:20:00,43.93,43.99,43.92,43.94,54562.0,37.1676,37.2184,37.1592,37.1761,54562.0
2019-02-12 15:30:00,43.94,43.95,43.89,43.91,100569.0,37.1761,37.1846,37.1338,37.1507,100569.0
2019-02-12 15:40:00,43.92,43.92,43.78,43.78,158470.0,37.1592,37.1592,37.0407,37.0407,158470.0
2019-02-12 15:50:00,43.78,43.86,43.77,43.8,297020.0,37.0407,37.1084,37.0323,37.0577,297020.0
2019-02-13 09:30:00,44.02,44.24,43.95,44.22,116088.0,37.2438,37.4299,37.1846,37.413,116088.0
2019-02-13 09:40:00,44.21,44.56,44.21,44.52,148608.0,37.4045,37.7007,37.4045,37.6668,148608.0
2019-02-13 09:50:00,44.52,44.58,44.46,44.49,167200.0,37.6668,37.7176,37.6161,37.6414,167200.0
2019-02-13 10:00:00,44.49,44.51,44.35,44.36,124139.0,37.6414,37.6584,37.523,37.5315,124139.0
2019-02-13 10:10:00,44.37,44.38,44.26,44.29,137682.0,37.5399,37.5484,37.4468,37.4722,137682.0
2019-02-13 10:20:00,44.3,44.3,44.17,44.19,138613.0,37.4807,37.4807,37.3707,37.3876,138613.0
2019-02-13 10:30:00,44.18,44.28,44.16,44.23,98271.0,37.3792,37.4638,37.3622,37.4215,98271.0
2019-02-13 10:40:00,44.23,44.23,44.15,44.19,111232.0,37.4215,37.4215,37.3538,37.3876,111232.0
2019-02-13 10:50:00,44.19,44.2,44.12,44.15,101123.0,37.3876,37.3961,37.3284,37.3538,101123.0
2019-02-13 11:00:00,44.15,44.19,44.1,44.15,59902.0,37.3538,37.3876,37.3115,37.3538,59902.0
2019-02-13 11:10:00,44.15,44.16,44.04,44.04,68144.0,37.3538,37.3622,37.2607,37.2607,68144.0
2019-02-13 11:20:00,44.04,44.07,44.0,44.01,65731.0,37.2607,37.2861,37.2269,37.2353,65731.0
2019-02-13 11:30:00,44.01,44.07,43.99,44.02,89221.0,37.2353,37.2861,37.2184,37.2438,89221.0
2019-02-13 11:40:00,44.01,44.08,43.99,44.05,112047.0,37.2353,37.2946,37.2184,37.2692,112047.0
2019-02-13 11:50:00,44.06,44.11,44.04,44.08,44565.0,37.2776,37.3199,37.2607,37.2946,44565.0
2019-02-13 12:00:00,44.08,44.1,44.02,44.02,55220.0,37.2946,37.3115,37.2438,37.2438,55220.0
2019-02-13 12:10:00,44.01,44.04,43.99,44.0,70399.0,37.2353,37.2607,37.2184,37.2269,70399.0
2019-02-13 12:20:00,44.0,44.07,44.0,44.07,64717.0,37.2269,37.2861,37.2269,37.2861,64717.0
2019-02-13 12:30:00,44.07,44.09,44.02,44.03,47001.0,37.2861,37.303,37.2438,37.2523,47001.0
2019-02-13 12:40:00,44.04,44.14,44.03,44.11,45648.0,37.2607,37.3453,37.2523,37.3199,45648.0
2019-02-13 12:50:00,44.12,44.15,44.06,44.08,58495.0,37.3284,37.3538,37.2776,37.2946,58495.0
2019-02-13 13:00:00,44.07,44.12,44.03,44.12,42984.0,37.2861,37.3284,37.2523,37.3284,42984.0
2019-02-13 13:10:00,44.11,44.11,44.07,44.11,61098.0,37.3199,37.3199,37.2861,37.3199,61098.0
2019-02-13 13:20:00,44.1,44.18,44.08,44.18,44229.0,37.3115,37.3792,37.2946,37.3792,44229.0
2019-02-13 13:30:00,44.18,44.18,44.07,44.09,44505.0,37.3792,37.3792,37.2861,37.303,44505.0
2019-02-13 13:40:00,44.09,44.12,44.06,44.08,64015.0,37.303,37.3284,37.2776,37.2946,64015.0
2019-02-13 13:50:00,44.08,44.08,44.02,44.04,50430.0,37.2946,37.2946,37.2438,37.2607,50430.0
2019-02-13 14:00:00,44.04,44.13,44.04,44.13,76887.0,37.2607,37.3369,37.2607,37.3369,76887.0
2019-02-13 14:10:00,44.13,44.16,44.08,44.16,149548.0,37.3369,37.3622,37.2946,37.3622,149548.0
2019-02-13 14:20:00,44.16,44.21,44.15,44.21,64870.0,37.3622,37.4045,37.3538,37.4045,64870.0
2019-02-13 14:30:00,44.21,44.25,44.17,44.2,233075.0,37.4045,37.4384,37.3707,37.3961,233075.0
2019-02-13 14:40:00,44.19,44.25,44.19,44.21,76014.0,37.3876,37.4384,37.3876,37.4045,76014.0
2019-02-13 14:50:00,44.21,44.3,44.2,44.3,77280.0,37.4045,37.4807,37.3961,37.4807,77280.0
2019-02-13 15:00:00,44.29,44.33,44.26,44.33,112234.0,37.4722,37.5061,37.4468,37.5061,112234.0
2019-02-13 15:10:00,44.33,44.4,44.31,44.39,193548.0,37.5061,37.5653,37.4892,37.5568,193548.0
2019-02-13 15:20:00,44.4,44.4,44.32,44.38,164442.0,37.5653,37.5653,37.4976,37.5484,164442.0
2019-02-13 15:30:00,44.39,44.43,44.36,44.37,159817.0,37.5568,37.5907,37.5315,37.5399,159817.0
2019-02-13 15:40:00,44.38,44.41,44.27,44.32,292287.0,37.5484,37.5738,37.4553,37.4976,292287.0
2019-02-13 15:50:00,44.31,44.32,44.13,44.18,481794.0,37.4892,37.4976,37.3369,37.3792,481794.0
2019-02-14 09:30:00,42.09,42.3,40.78,41.04,1499990.0,35.6109,35.7886,34.5025,34.7225,1499990.0
2019-02-14 09:40:00,41.02,41.03,40.3,40.32,1007920.0,34.7056,34.7141,34.0964,34.1134,1007920.0
2019-02-14 09:50:00,40.32,40.71,40.2,40.65,2075237.0,34.1134,34.4433,34.0118,34.3926,2075237.0
2019-02-14 10:00:00,40.63,40.74,40.34,40.37,969250.0,34.3756,34.4687,34.1303,34.1557,969250.0
2019-02-14 10:10:00,40.36,40.44,40.03,40.11,759461.0,34.1472,34.2149,33.868,33.9357,759461.0
2019-02-14 10:20:00,40.11,40.24,40.0,40.19,634622.0,33.9357,34.0457,33.8426,34.0034,634622.0
2019-02-14 10:30:00,40.19,40.42,40.1,40.34,605823.0,34.0034,34.198,33.9272,34.1303,605823.0
2019-02-14 10:40:00,40.32,40.56,40.23,40.28,400357.0,34.1134,34.3164,34.0372,34.0795,400357.0
2019-02-14 10:50:00,40.28,40.42,40.2,40.29,417894.0,34.0795,34.198,34.0118,34.088,417894.0
2019-02-14 11:00:00,40.29,40.62,40.28,40.59,439130.0,34.088,34.3672,34.0795,34.3418,439130.0
2019-02-14 11:10:00,40.59,40.87,40.58,40.84,609077.0,34.3418,34.5787,34.3333,34.5533,609077.0
2019-02-14 11:20:00,40.85,41.07,40.85,41.03,684352.0,34.5618,34.7479,34.5618,34.7141,684352.0
2019-02-14 11:30:00,41.04,41.07,40.88,40.94,586249.0,34.7225,34.7479,34.5871,34.6379,586249.0
2019-02-14 11:40:00,40.93,41.3,40.89,41.23,329262.0,34.6295,34.9425,34.5956,34.8833,329262.0
2019-02-14 11:50:00,41.23,41.35,41.17,41.33,814598.0,34.8833,34.9848,34.8325,34.9679,814598.0
2019-02-14 12:00:00,41.34,41.37,41.25,41.27,483852.0,34.9763,35.0017,34.9002,34.9171,483852.0
2019-02-14 12:10:00,41.27,41.34,41.22,41.31,394848.0,34.9171,34.9763,34.8748,34.951,394848.0
2019-02-14 12:20:00,41.32,41.49,41.28,41.41,396843.0,34.9594,35.1032,34.9256,35.0356,396843.0
2019-02-14 12:30:00,41.41,41.49,41.33,41.48,264272.0,35.0356,35.1032,34.9679,35.0948,264272.0
2019-02-14 12:40:00,41.47,41.78,41.46,41.75,399830.0,35.0863,35.3486,35.0779,35.3232,399830.0
2019-02-14 12:50:00,41.76,41.77,41.48,41.51,268431.0,35.3317,35.3401,35.0948,35.1202,268431.0
2019-02-14 13:00:00,41.52,41.68,41.48,41.58,198510.0,35.1286,35.264,35.0948,35.1794,198510.0
2019-02-14 13:10:00,41.55,41.56,41.24,41.32,314112.0,35.154,35.1625,34.8917,34.9594,314112.0
2019-02-14 13:20:00,41.33,41.35,41.05,41.15,284134.0,34.9679,34.9848,34.731,34.8156,284134.0
2019-02-14 13:30:00,41.15,41.25,41.14,41.19,132184.0,34.8156,34.9002,34.8071,34.8494,132184.0
2019-02-14 13:40:00,41.2,41.2,41.06,41.15,127067.0,34.8579,34.8579,34.7394,34.8156,127067.0
2019-02-14 13:50:00,41.15,41.16,41.04,41.15,158091.0,34.8156,34.824,34.7225,34.8156,158091.0
2019-02-14 14:00:00,41.15,41.16,40.92,40.94,227238.0,34.8156,34.824,34.621,34.6379,227238.0
2019-02-14 14:10:00,40.94,40.95,40.8,40.8,175724.0,34.6379,34.6464,34.5195,34.5195,175724.0
2019-02-14 14:20:00,40.81,40.84,40.66,40.72,262385.0,34.5279,34.5533,34.401,34.4518,262385.0
2019-02-14 14:30:00,40.72,40.81,40.61,40.76,168017.0,34.4518,34.5279,34.3587,34.4856,168017.0
2019-02-14 14:40:00,40.77,40.93,40.75,40.82,206944.0,34.4941,34.6295,34.4772,34.5364,206944.0
2019-02-14 14:50:00,40.81,40.81,40.62,40.71,185571.0,34.5279,34.5279,34.3672,34.4433,185571.0
2019-02-14 15:00:00,40.71,40.91,40.68,40.75,200210.0,34.4433,34.6125,34.4179,34.4772,200210.0
2019-02-14 15:10:00,40.76,40.78,40.65,40.65,213086.0,34.4856,34.5025,34.3926,34.3926,213086.0
2019-02-14 15:20:00,40.66,40.66,40.45,40.5,286209.0,34.401,34.401,34.2233,34.2656,286209.0
2019-02-14 15:30:00,40.5,40.51,40.46,40.47,290552.0,34.2656,34.2741,34.2318,34.2403,290552.0
2019-02-14 15:40:00,40.46,40.47,40.21,40.22,984323.0,34.2318,34.2403,34.0203,34.0287,984323.0
2019-02-14 15:50:00,40.22,40.28,40.16,40.18,1234847.0,34.0287,34.0795,33.978,33.9949,1234847.0
2019-02-15 09:30:00,40.68,40.8,40.54,40.73,718193.0,34.4179,34.5195,34.2995,34.4602,718193.0
2019-02-15 09:40:00,40.74,40.98,40.73,40.83,504051.0,34.4687,34.6718,34.4602,34.5448,504051.0
2019-02-15 09:50:00,40.82,40.96,40.74,40.77,791522.0,34.5364,34.6548,34.4687,34.4941,791522.0
2019-02-15 10:00:00,40.77,40.91,40.74,40.91,286511.0,34.4941,34.6125,34.4687,34.6125,286511.0
2019-02-15 10:10:00,40.91,40.99,40.79,40.88,382549.0,34.6125,34.6802,34.511,34.5871,382549.0
2019-02-15 10:20:00,40.89,40.96,40.84,40.91,206653.0,34.5956,34.6548,34.5533,34.6125,206653.0
2019-02-15 10:30:00,40.91,40.91,40.81,40.85,278701.0,34.6125,34.6125,34.5279,34.5618,278701.0
2019-02-15 10:40:00,40.84,40.88,40.8,40.87,232272.0,34.5533,34.5871,34.5195,34.5787,232272.0
2019-02-15 10:50:00,40.87,40.88,40.81,40.85,204670.0,34.5787,34.5871,34.5279,34.5618,204670.0
2019-02-15 11:00:00,40.85,41.15,40.84,41.14,608040.0,34.5618,34.8156,34.5533,34.8071,608040.0
2019-02-15 11:10:00,41.14,41.15,41.05,41.09,187612.0,34.8071,34.8156,34.731,34.7648,187612.0
2019-02-15 11:20:00,41.1,41.14,41.06,41.13,224856.0,34.7733,34.8071,34.7394,34.7987,224856.0
2019-02-15 11:30:00,41.13,41.65,41.11,41.58,468949.0,34.7987,35.2386,34.7817,35.1794,468949.0
2019-02-15 11:40:00,41.58,41.78,41.58,41.62,300217.0,35.1794,35.3486,35.1794,35.2132,300217.0
2019-02-15 11:50:00,41.62,41.62,41.45,41.51,173150.0,35.2132,35.2132,35.0694,35.1202,173150.0
2019-02-15 12:00:00,41.5,41.68,41.5,41.66,149465.0,35.1117,35.264,35.1117,35.2471,149465.0
2019-02-15 12:10:00,41.65,41.7,41.59,41.62,218472.0,35.2386,35.2809,35.1879,35.2132,218472.0
2019-02-15 12:20:00,41.63,41.83,41.62,41.69,328216.0,35.2217,35.3909,35.2132,35.2725,328216.0
2019-02-15 12:30:00,41.69,41.78,41.63,41.73,175403.0,35.2725,35.3486,35.2217,35.3063,175403.0
2019-02-15 12:40:00,41.73,41.81,41.71,41.77,230343.0,35.3063,35.374,35.2894,35.3401,230343.0
2019-02-15 12:50:00,41.77,41.83,41.69,41.73,201216.0,35.3401,35.3909,35.2725,35.3063,201216.0
2019-02-15 13:00:00,41.72,41.82,41.66,41.69,216727.0,35.2978,35.3825,35.2471,35.2725,216727.0
2019-02-15 13:10:00,41.7,41.76,41.64,41.73,128351.0,35.2809,35.3317,35.2302,35.3063,128351.0
2019-02-15 13:20:00,41.73,41.8,41.7,41.7,191423.0,35.3063,35.3655,35.2809,35.2809,191423.0
2019-02-15 13:30:00,41.7,41.93,41.7,41.86,244413.0,35.2809,35.4755,35.2809,35.4163,244413.0
2019-02-15 13:40:00,41.86,41.94,41.86,41.9,142384.0,35.4163,35.484,35.4163,35.4501,142384.0
2019-02-15 13:50:00,41.9,41.93,41.8,41.81,152650.0,35.4501,35.4755,35.3655,35.374,152650.0
2019-02-15 14:00:00,41.82,41.88,41.77,41.8,180372.0,35.3825,35.4332,35.3401,35.3655,180372.0
2019-02-15 14:10:00,41.8,41.91,41.8,41.88,168164.0,35.3655,35.4586,35.3655,35.4332,168164.0
2019-02-15 14:20:00,41.88,41.96,41.87,41.95,173010.0,35.4332,35.5009,35.4248,35.4924,173010.0
2019-02-15 14:30:00,41.95,41.99,41.88,41.93,217486.0,35.4924,35.5263,35.4332,35.4755,217486.0
2019-02-15 14:40:00,41.92,42.0,41.89,41.97,194734.0,35.4671,35.5347,35.4417,35.5094,194734.0
2019-02-15 14:50:00,41.98,42.0,41.95,42.0,373035.0,35.5178,35.5347,35.4924,35.5347,373035.0
2019-02-15 15:00:00,41.99,42.0,41.9,41.95,165611.0,35.5263,35.5347,35.4501,35.4924,165611.0
2019-02-15 15:10:00,41.96,41.97,41.8,41.81,211765.0,35.5009,35.5094,35.3655,35.374,211765.0
2019-02-15 15:20:00,41.81,41.89,41.78,41.85,193802.0,35.374,35.4417,35.3486,35.4078,193802.0
2019-02-15 15:30:00,41.86,42.05,41.84,41.99,669033.0,35.4163,35.577,35.3994,35.5263,669033.0
2019-02-15 15:40:00,41.99,42.3,41.97,42.22,881657.0,35.5263,35.7886,35.5094,35.7209,881657.0
2019-02-15 15:50:00,42.22,42.35,42.06,42.33,1811874.0,35.7209,35.8309,35.5855,35.8139,1811874.0
2019-02-19 09:30:00,42.17,42.17,41.83,42.01,162783.0,35.6786,35.6786,35.3909,35.5432,162783.0
2019-02-19 09:40:00,42.02,42.08,41.9,42.04,186639.0,35.5517,35.6024,35.4501,35.5686,186639.0
2019-02-19 09:50:00,42.04,42.57,42.01,42.54,325172.0,35.5686,36.017,35.5432,35.9916,325172.0
2019-02-19 10:00:00,42.54,42.63,42.47,42.57,226483.0,35.9916,36.0678,35.9324,36.017,226483.0
2019-02-19 10:10:00,42.58,42.64,42.53,42.57,112654.0,36.0255,36.0762,35.9832,36.017,112654.0
2019-02-19 10:20:00,42.57,42.71,42.52,42.66,167418.0,36.017,36.1354,35.9747,36.0931,167418.0
2019-02-19 10:30:00,42.66,42.7,42.57,42.64,247520.0,36.0931,36.127,36.017,36.0762,247520.0
2019-02-19 10:40:00,42.64,42.76,42.55,42.58,228535.0,36.0762,36.1778,36.0001,36.0255,228535.0
2019-02-19 10:50:00,42.58,42.59,42.3,42.32,163551.0,36.0255,36.0339,35.7886,35.8055,163551.0
2019-02-19 11:00:00,42.32,42.45,42.31,42.45,111523.0,35.8055,35.9155,35.797,35.9155,111523.0
2019-02-19 11:10:00,42.44,42.57,42.42,42.52,118836.0,35.907,36.017,35.8901,35.9747,118836.0
2019-02-19 11:20:00,42.52,42.59,42.47,42.57,255189.0,35.9747,36.0339,35.9324,36.017,255189.0
2019-02-19 11:30:00,42.56,42.7,42.52,42.62,115662.0,36.0085,36.127,35.9747,36.0593,115662.0
2019-02-19 11:40:00,42.63,42.74,42.61,42.71,104279.0,36.0678,36.1608,36.0508,36.1354,104279.0
2019-02-19 11:50:00,42.71,42.81,42.7,42.8,72764.0,36.1354,36.2201,36.127,36.2116,72764.0
2019-02-19 12:00:00,42.8,42.81,42.66,42.76,139086.0,36.2116,36.2201,36.0931,36.1778,139086.0
2019-02-19 12:10:00,42.75,42.84,42.74,42.81,232410.0,36.1693,36.2454,36.1608,36.2201,232410.0
2019-02-19 12:20:00,42.81,42.89,42.76,42.84,173315.0,36.2201,36.2877,36.1778,36.2454,173315.0
2019-02-19 12:30:00,42.84,42.84,42.78,42.8,86857.0,36.2454,36.2454,36.1947,36.2116,86857.0
2019-02-19 12:40:00,42.81,42.9,42.8,42.87,86651.0,36.2201,36.2962,36.2116,36.2708,86651.0
2019-02-19 12:50:00,42.88,42.92,42.87,42.88,82307.0,36.2793,36.3131,36.2708,36.2793,82307.0
2019-02-19 13:00:00,42.88,42.91,42.84,42.9,76066.0,36.2793,36.3047,36.2454,36.2962,76066.0
2019-02-19 13:10:00,42.9,42.91,42.87,42.9,76232.0,36.2962,36.3047,36.2708,36.2962,76232.0
2019-02-19 13:20:00,42.9,42.96,42.87,42.95,139659.0,36.2962,36.347,36.2708,36.3385,139659.0
2019-02-19 13:30:00,42.96,42.96,42.81,42.9,176317.0,36.347,36.347,36.2201,36.2962,176317.0
2019-02-19 13:40:00,42.91,42.94,42.87,42.94,75615.0,36.3047,36.33,36.2708,36.33,75615.0
2019-02-19 13:50:00,42.94,43.0,42.93,43.0,121873.0,36.33,36.3808,36.3216,36.3808,121873.0
2019-02-19 14:00:00,43.0,43.06,42.97,42.98,210142.0,36.3808,36.4316,36.3554,36.3639,210142.0
2019-02-19 14:10:00,42.98,43.01,42.92,42.94,385093.0,36.3639,36.3893,36.3131,36.33,385093.0
2019-02-19 14:20:00,42.94,43.04,42.93,42.99,434242.0,36.33,36.4147,36.3216,36.3723,434242.0
2019-02-19 14:30:00,42.99,43.0,42.92,42.94,232843.0,36.3723,36.3808,36.3131,36.33,232843.0
2019-02-19 14:40:00,42.94,43.01,42.93,42.98,178599.0,36.33,36.3893,36.3216,36.3639,178599.0
2019-02-19 14:50:00,42.97,43.0,42.93,42.96,110687.0,36.3554,36.3808,36.3216,36.347,110687.0
2019-02-19 15:00:00,42.96,43.0,42.94,43.0,89070.0,36.347,36.3808,36.33,36.3808,89070.0
2019-02-19 15:10:00,43.0,43.02,42.98,43.0,163639.0,36.3808,36.3977,36.3639,36.3808,163639.0
2019-02-19 15:20:00,43.0,43.0,42.93,42.98,170426.0,36.3808,36.3808,36.3216,36.3639,170426.0
2019-02-19 15:30:00,42.98,43.06,42.96,43.03,268287.0,36.3639,36.4316,36.347,36.4062,268287.0
2019-02-19 15:40:00,43.04,43.1,43.0,43.01,383877.0,36.4147,36.4654,36.3808,36.3893,383877.0
2019-02-19 15:50:00,43.01,43.05,42.96,43.0,571098.0,36.3893,36.4231,36.347,36.3808,571098.0
2019-02-20 09:30:00,42.94,42.96,42.75,42.81,129437.0,36.33,36.347,36.1693,36.2201,129437.0
2019-02-20 09:40:00,42.81,42.88,42.6,42.6,83085.0,36.2201,36.2793,36.0424,36.0424,83085.0
2019-02-20 09:50:00,42.6,42.6,42.41,42.53,202558.0,36.0424,36.0424,35.8816,35.9832,202558.0
2019-02-20 10:00:00,42.54,42.55,42.47,42.48,70257.0,35.9916,36.0001,35.9324,35.9409,70257.0
2019-02-20 10:10:00,42.48,42.63,42.46,42.6,163418.0,35.9409,36.0678,35.9239,36.0424,163418.0
2019-02-20 10:20:00,42.61,42.67,42.57,42.66,121989.0,36.0508,36.1016,36.017,36.0931,121989.0
2019-02-20 10:30:00,42.67,42.85,42.67,42.84,103973.0,36.1016,36.2539,36.1016,36.2454,103973.0
2019-02-20 10:40:00,42.84,42.95,42.8,42.93,61878.0,36.2454,36.3385,36.2116,36.3216,61878.0
2019-02-20 10:50:00,42.94,42.95,42.87,42.88,68561.0,36.33,36.3385,36.2708,36.2793,68561.0
2019-02-20 11:00:00,42.88,42.91,42.85,42.89,110637.0,36.2793,36.3047,36.2539,36.2877,110637.0
2019-02-20 11:10:00,42.9,42.96,42.88,42.94,44180.0,36.2962,36.347,36.2793,36.33,44180.0
2019-02-20 11:20:00,42.94,42.98,42.89,42.9,52079.0,36.33,36.3639,36.2877,36.2962,52079.0
2019-02-20 11:30:00,42.9,42.91,42.84,42.9,87716.0,36.2962,36.3047,36.2454,36.2962,87716.0
2019-02-20 11:40:00,42.89,42.96,42.89,42.95,57244.0,36.2877,36.347,36.2877,36.3385,57244.0
2019-02-20 11:50:00,42.95,43.05,42.94,43.0,54569.0,36.3385,36.4231,36.33,36.3808,54569.0
2019-02-20 12:00:00,43.0,43.02,42.95,43.0,89000.0,36.3808,36.3977,36.3385,36.3808,89000.0
2019-02-20 12:10:00,43.0,43.03,42.97,42.99,54745.0,36.3808,36.4062,36.3554,36.3723,54745.0
2019-02-20 12:20:00,43.0,43.03,42.96,43.01,310131.0,36.3808,36.4062,36.347,36.3893,310131.0
2019-02-20 12:30:00,43.01,43.11,43.0,43.1,85204.0,36.3893,36.4739,36.3808,36.4654,85204.0
2019-02-20 12:40:00,43.1,43.1,42.99,43.01,248982.0,36.4654,36.4654,36.3723,36.3893,248982.0
2019-02-20 12:50:00,43.01,43.09,43.0,43.05,121155.0,36.3893,36.457,36.3808,36.4231,121155.0
2019-02-20 13:00:00,43.05,43.13,43.03,43.09,492060.0,36.4231,36.4908,36.4062,36.457,492060.0
2019-02-20 13:10:00,43.09,43.12,43.09,43.1,31492.0,36.457,36.4823,36.457,36.4654,31492.0
2019-02-20 13:20:00,43.1,43.12,43.08,43.11,44936.0,36.4654,36.4823,36.4485,36.4739,44936.0
2019-02-20 13:30:00,43.11,43.12,43.1,43.11,38351.0,36.4739,36.4823,36.4654,36.4739,38351.0
2019-02-20 13:40:00,43.11,43.16,43.1,43.11,163325.0,36.4739,36.5162,36.4654,36.4739,163325.0
2019-02-20 13:50:00,43.11,43.12,43.05,43.05,54301.0,36.4739,36.4823,36.4231,36.4231,54301.0
2019-02-20 14:00:00,43.05,43.14,43.0,43.09,88770.0,36.4231,36.4993,36.3808,36.457,88770.0
2019-02-20 14:10:00,43.09,43.11,43.0,43.01,84046.0,36.457,36.4739,36.3808,36.3893,84046.0
2019-02-20 14:20:00,43.01,43.05,42.94,43.05,50929.0,36.3893,36.4231,36.33,36.4231,50929.0
2019-02-20 14:30:00,43.05,43.14,43.04,43.13,68016.0,36.4231,36.4993,36.4147,36.4908,68016.0
2019-02-20 14:40:00,43.13,43.17,43.1,43.16,77497.0,36.4908,36.5246,36.4654,36.5162,77497.0
2019-02-20 14:50:00,43.16,43.19,43.14,43.15,52727.0,36.5162,36.5416,36.4993,36.5077,52727.0
2019-02-20 15:00:00,43.14,43.17,43.12,43.16,57118.0,36.4993,36.5246,36.4823,36.5162,57118.0
2019-02-20 15:10:00,43.17,43.23,43.17,43.23,194591.0,36.5246,36.5754,36.5246,36.5754,194591.0
2019-02-20 15:20:00,43.23,43.29,43.2,43.25,77252.0,36.5754,36.6262,36.55,36.5923,77252.0
2019-02-20 15:30:00,43.24,43.26,43.18,43.23,126241.0,36.5839,36.6008,36.5331,36.5754,126241.0
2019-02-20 15:40:00,43.23,43.25,43.18,43.25,224392.0,36.5754,36.5923,36.5331,36.5923,224392.0
2019-02-20 15:50:00,43.24,43.29,43.22,43.29,345384.0,36.5839,36.6262,36.5669,36.6262,345384.0
2019-02-21 09:30:00,43.21,43.33,43.06,43.06,213088.0,36.5585,36.66,36.4316,36.4316,213088.0
2019-02-21 09:40:00,43.07,43.38,43.07,43.22,182660.0,36.44,36.7023,36.44,36.5669,182660.0
2019-02-21 09:50:00,43.21,43.53,43.19,43.52,115045.0,36.5585,36.8292,36.5416,36.8208,115045.0
2019-02-21 10:00:00,43.52,43.55,43.34,43.38,430519.0,36.8208,36.8461,36.6685,36.7023,430519.0
2019-02-21 10:10:00,43.38,43.43,43.06,43.06,251579.0,36.7023,36.7446,36.4316,36.4316,251579.0
2019-02-21 10:20:00,43.07,43.19,42.96,42.97,51541.0,36.44,36.5416,36.347,36.3554,51541.0
2019-02-21 10:30:00,42.96,43.09,42.96,43.06,49581.0,36.347,36.457,36.347,36.4316,49581.0
2019-02-21 10:40:00,43.06,43.15,43.02,43.09,68640.0,36.4316,36.5077,36.3977,36.457,68640.0
2019-02-21 10:50:00,43.09,43.12,42.99,43.0,63939.0,36.457,36.4823,36.3723,36.3808,63939.0
2019-02-21 11:00:00,42.99,43.03,42.88,42.9,73756.0,36.3723,36.4062,36.2793,36.2962,73756.0
2019-02-21 11:10:00,42.9,43.08,42.9,43.01,51667.0,36.2962,36.4485,36.2962,36.3893,51667.0
2019-02-21 11:20:00,43.01,43.03,42.91,42.91,50382.0,36.3893,36.4062,36.3047,36.3047,50382.0
2019-02-21 11:30:00,42.91,43.02,42.88,42.92,142785.0,36.3047,36.3977,36.2793,36.3131,142785.0
2019-02-21 11:40:00,42.92,42.96,42.83,42.85,89281.0,36.3131,36.347,36.237,36.2539,89281.0
2019-02-21 11:50:00,42.85,42.97,42.79,42.95,152558.0,36.2539,36.3554,36.2031,36.3385,152558.0
2019-02-21 12:00:00,42.95,42.97,42.85,42.87,56244.0,36.3385,36.3554,36.2539,36.2708,56244.0
2019-02-21 12:10:00,42.86,42.88,42.83,42.86,60224.0,36.2624,36.2793,36.237,36.2624,60224.0
2019-02-21 12:20:00,42.86,42.91,42.83,42.88,67442.0,36.2624,36.3047,36.237,36.2793,67442.0
2019-02-21 12:30:00,42.88,42.91,42.84,42.87,111471.0,36.2793,36.3047,36.2454,36.2708,111471.0
2019-02-21 12:40:00,42.87,42.99,42.87,42.98,77847.0,36.2708,36.3723,36.2708,36.3639,77847.0
2019-02-21 12:50:00,42.98,43.09,42.93,43.03,149348.0,36.3639,36.457,36.3216,36.4062,149348.0
2019-02-21 13:00:00,43.03,43.06,42.99,43.02,45567.0,36.4062,36.4316,36.3723,36.3977,45567.0
2019-02-21 13:10:00,43.01,43.05,42.98,43.02,45988.0,36.3893,36.4231,36.3639,36.3977,45988.0
2019-02-21 13:20:00,43.02,43.04,43.0,43.01,42788.0,36.3977,36.4147,36.3808,36.3893,42788.0
2019-02-21 13:30:00,43.01,43.03,42.99,42.99,44218.0,36.3893,36.4062,36.3723,36.3723,44218.0
2019-02-21 13:40:00,43.0,43.02,42.99,43.02,30225.0,36.3808,36.3977,36.3723,36.3977,30225.0
2019-02-21 13:50:00,43.02,43.02,42.98,42.98,57403.0,36.3977,36.3977,36.3639,36.3639,57403.0
2019-02-21 14:00:00,42.99,43.04,42.99,43.02,59340.0,36.3723,36.4147,36.3723,36.3977,59340.0
2019-02-21 14:10:00,43.02,43.03,42.97,42.98,90623.0,36.3977,36.4062,36.3554,36.3639,90623.0
2019-02-21 14:20:00,42.98,42.98,42.9,42.97,191428.0,36.3639,36.3639,36.2962,36.3554,191428.0
2019-02-21 14:30:00,42.97,42.98,42.93,42.94,93094.0,36.3554,36.3639,36.3216,36.33,93094.0
2019-02-21 14:40:00,42.94,43.0,42.85,42.85,96587.0,36.33,36.3808,36.2539,36.2539,96587.0
2019-02-21 14:50:00,42.84,42.85,42.75,42.83,81266.0,36.2454,36.2539,36.1693,36.237,81266.0
2019-02-21 15:00:00,42.82,42.94,42.8,42.91,103239.0,36.2285,36.33,36.2116,36.3047,103239.0
2019-02-21 15:10:00,42.92,42.94,42.88,42.9,72728.0,36.3131,36.33,36.2793,36.2962,72728.0
2019-02-21 15:20:00,42.9,42.94,42.9,42.92,86090.0,36.2962,36.33,36.2962,36.3131,86090.0
2019-02-21 15:30:00,42.92,42.92,42.85,42.91,139575.0,36.3131,36.3131,36.2539,36.3047,139575.0
2019-02-21 15:40:00,42.91,43.04,42.89,43.02,254686.0,36.3047,36.4147,36.2877,36.3977,254686.0
2019-02-21 15:50:00,43.02,43.08,42.99,43.01,388888.0,36.3977,36.4485,36.3723,36.3893,388888.0
2019-02-22 09:30:00,43.13,43.27,43.1,43.15,109333.0,36.4908,36.6092,36.4654,36.5077,109333.0
2019-02-22 09:40:00,43.14,43.25,43.1,43.16,114489.0,36.4993,36.5923,36.4654,36.5162,114489.0
2019-02-22 09:50:00,43.16,43.33,42.98,43.04,249314.0,36.5162,36.66,36.3639,36.4147,249314.0
2019-02-22 10:00:00,43.04,43.07,42.97,43.0,81167.0,36.4147,36.44,36.3554,36.3808,81167.0
2019-02-22 10:10:00,43.01,43.08,42.99,43.05,74594.0,36.3893,36.4485,36.3723,36.4231,74594.0
2019-02-22 10:20:00,43.05,43.08,42.89,42.91,97943.0,36.4231,36.4485,36.2877,36.3047,97943.0
2019-02-22 10:30:00,42.91,42.94,42.78,42.78,68994.0,36.3047,36.33,36.1947,36.1947,68994.0
2019-02-22 10:40:00,42.78,42.88,42.75,42.87,60054.0,36.1947,36.2793,36.1693,36.2708,60054.0
2019-02-22 10:50:00,42.87,43.01,42.8,43.01,79917.0,36.2708,36.3893,36.2116,36.3893,79917.0
2019-02-22 11:00:00,43.01,43.01,42.95,42.98,110343.0,36.3893,36.3893,36.3385,36.3639,110343.0
2019-02-22 11:10:00,42.98,43.04,42.95,43.02,134362.0,36.3639,36.4147,36.3385,36.3977,134362.0
2019-02-22 11:20:00,43.03,43.06,42.94,43.0,77642.0,36.4062,36.4316,36.33,36.3808,77642.0
2019-02-22 11:30:00,43.0,43.04,42.97,42.99,80699.0,36.3808,36.4147,36.3554,36.3723,80699.0
2019-02-22 11:40:00,43.0,43.0,42.94,42.96,155758.0,36.3808,36.3808,36.33,36.347,155758.0
2019-02-22 11:50:00,42.96,42.97,42.93,42.95,91661.0,36.347,36.3554,36.3216,36.3385,91661.0
2019-02-22 12:00:00,42.94,43.01,42.94,42.99,297088.0,36.33,36.3893,36.33,36.3723,297088.0
2019-02-22 12:10:00,42.99,42.99,42.94,42.96,45107.0,36.3723,36.3723,36.33,36.347,45107.0
2019-02-22 12:20:00,42.95,42.99,42.93,42.94,42803.0,36.3385,36.3723,36.3216,36.33,42803.0
2019-02-22 12:30:00,42.94,42.98,42.9,42.97,116439.0,36.33,36.3639,36.2962,36.3554,116439.0
2019-02-22 12:40:00,42.97,43.04,42.95,42.99,92751.0,36.3554,36.4147,36.3385,36.3723,92751.0
2019-02-22 12:50:00,42.98,43.0,42.95,42.98,135770.0,36.3639,36.3808,36.3385,36.3639,135770.0
2019-02-22 13:00:00,42.98,42.99,42.96,42.96,47093.0,36.3639,36.3723,36.347,36.347,47093.0
2019-02-22 13:10:00,42.96,42.98,42.92,42.95,48125.0,36.347,36.3639,36.3131,36.3385,48125.0
2019-02-22 13:20:00,42.96,42.98,42.93,42.96,28109.0,36.347,36.3639,36.3216,36.347,28109.0
2019-02-22 13:30:00,42.96,42.98,42.91,42.91,55984.0,36.347,36.3639,36.3047,36.3047,55984.0
2019-02-22 13:40:00,42.91,42.91,42.89,42.91,22858.0,36.3047,36.3047,36.2877,36.3047,22858.0
2019-02-22 13:50:00,42.91,42.94,42.87,42.93,42173.0,36.3047,36.33,36.2708,36.3216,42173.0
2019-02-22 14:00:00,42.93,42.94,42.87,42.94,48279.0,36.3216,36.33,36.2708,36.33,48279.0
2019-02-22 14:10:00,42.93,42.95,42.87,42.88,39848.0,36.3216,36.3385,36.2708,36.2793,39848.0
2019-02-22 14:20:00,42.88,42.88,42.85,42.86,24747.0,36.2793,36.2793,36.2539,36.2624,24747.0
2019-02-22 14:30:00,42.87,42.87,42.75,42.77,69672.0,36.2708,36.2708,36.1693,36.1862,69672.0
2019-02-22 14:40:00,42.77,42.8,42.73,42.77,56904.0,36.1862,36.2116,36.1524,36.1862,56904.0
2019-02-22 14:50:00,42.77,42.82,42.75,42.79,71108.0,36.1862,36.2285,36.1693,36.2031,71108.0
2019-02-22 15:00:00,42.79,42.89,42.78,42.88,82770.0,36.2031,36.2877,36.1947,36.2793,82770.0
2019-02-22 15:10:00,42.88,43.02,42.88,42.98,153771.0,36.2793,36.3977,36.2793,36.3639,153771.0
2019-02-22 15:20:00,42.97,42.98,42.91,42.97,279018.0,36.3554,36.3639,36.3047,36.3554,279018.0
2019-02-22 15:30:00,42.98,42.98,42.86,42.86,112361.0,36.3639,36.3639,36.2624,36.2624,112361.0
2019-02-22 15:40:00,42.86,42.97,42.86,42.91,129100.0,36.2624,36.3554,36.2624,36.3047,129100.0
2019-02-22 15:50:00,42.92,42.94,42.84,42.87,320354.0,36.3131,36.33,36.2454,36.2708,320354.0
2019-02-25 09:30:00,43.19,43.25,43.06,43.14,147750.0,36.5416,36.5923,36.4316,36.4993,147750.0
2019-02-25 09:40:00,43.14,43.46,43.07,43.46,432078.0,36.4993,36.77,36.44,36.77,432078.0
2019-02-25 09:50:00,43.47,43.59,43.42,43.59,248964.0,36.7785,36.88,36.7362,36.88,248964.0
2019-02-25 10:00:00,43.59,43.81,43.54,43.75,275144.0,36.88,37.0661,36.8377,37.0154,275144.0
2019-02-25 10:10:00,43.75,43.78,43.58,43.59,245309.0,37.0154,37.0407,36.8715,36.88,245309.0
2019-02-25 10:20:00,43.59,43.59,43.4,43.41,344816.0,36.88,36.88,36.7192,36.7277,344816.0
2019-02-25 10:30:00,43.4,43.61,43.29,43.61,175782.0,36.7192,36.8969,36.6262,36.8969,175782.0
2019-02-25 10:40:00,43.61,43.68,43.55,43.67,41239.0,36.8969,36.9561,36.8461,36.9477,41239.0
2019-02-25 10:50:00,43.68,43.76,43.68,43.72,44007.0,36.9561,37.0238,36.9561,36.99,44007.0
2019-02-25 11:00:00,43.73,43.86,43.72,43.83,161970.0,36.9984,37.1084,36.99,37.083,161970.0
2019-02-25 11:10:00,43.83,43.92,43.79,43.9,88119.0,37.083,37.1592,37.0492,37.1423,88119.0
2019-02-25 11:20:00,43.9,43.99,43.89,43.95,148589.0,37.1423,37.2184,37.1338,37.1846,148589.0
2019-02-25 11:30:00,43.96,44.13,43.91,44.07,153350.0,37.193,37.3369,37.1507,37.2861,153350.0
2019-02-25 11:40:00,44.06,44.08,44.02,44.07,70141.0,37.2776,37.2946,37.2438,37.2861,70141.0
2019-02-25 11:50:00,44.06,44.17,44.06,44.14,92478.0,37.2776,37.3707,37.2776,37.3453,92478.0
2019-02-25 12:00:00,44.13,44.24,44.1,44.19,143596.0,37.3369,37.4299,37.3115,37.3876,143596.0
2019-02-25 12:10:00,44.18,44.2,44.12,44.13,173235.0,37.3792,37.3961,37.3284,37.3369,173235.0
2019-02-25 12:20:00,44.13,44.19,44.12,44.16,167523.0,37.3369,37.3876,37.3284,37.3622,167523.0
2019-02-25 12:30:00,44.16,44.2,44.12,44.2,152024.0,37.3622,37.3961,37.3284,37.3961,152024.0
2019-02-25 12:40:00,44.2,44.32,44.13,44.31,179877.0,37.3961,37.4976,37.3369,37.4892,179877.0
2019-02-25 12:50:00,44.32,44.32,44.12,44.2,209866.0,37.4976,37.4976,37.3284,37.3961,209866.0
2019-02-25 13:00:00,44.21,44.38,44.15,44.32,269203.0,37.4045,37.5484,37.3538,37.4976,269203.0
2019-02-25 13:10:00,44.31,44.35,44.19,44.22,111716.0,37.4892,37.523,37.3876,37.413,111716.0
2019-02-25 13:20:00,44.22,44.29,44.18,44.29,139760.0,37.413,37.4722,37.3792,37.4722,139760.0
2019-02-25 13:30:00,44.27,44.28,44.03,44.03,223317.0,37.4553,37.4638,37.2523,37.2523,223317.0
2019-02-25 13:40:00,44.04,44.1,44.04,44.08,156909.0,37.2607,37.3115,37.2607,37.2946,156909.0
2019-02-25 13:50:00,44.08,44.16,44.05,44.16,230837.0,37.2946,37.3622,37.2692,37.3622,230837.0
2019-02-25 14:00:00,44.15,44.2,44.14,44.17,115587.0,37.3538,37.3961,37.3453,37.3707,115587.0
2019-02-25 14:10:00,44.19,44.24,44.18,44.23,119163.0,37.3876,37.4299,37.3792,37.4215,119163.0
2019-02-25 14:20:00,44.24,44.25,44.03,44.04,145618.0,37.4299,37.4384,37.2523,37.2607,145618.0
2019-02-25 14:30:00,44.04,44.05,43.91,43.95,99971.0,37.2607,37.2692,37.1507,37.1846,99971.0
2019-02-25 14:40:00,43.95,44.02,43.94,43.99,151367.0,37.1846,37.2438,37.1761,37.2184,151367.0
2019-02-25 14:50:00,43.99,44.03,43.98,44.0,183653.0,37.2184,37.2523,37.21,37.2269,183653.0
2019-02-25 15:00:00,44.0,44.02,43.9,43.97,226765.0,37.2269,37.2438,37.1423,37.2015,226765.0
2019-02-25 15:10:00,43.97,44.03,43.96,43.99,376432.0,37.2015,37.2523,37.193,37.2184,376432.0
2019-02-25 15:20:00,44.0,44.02,43.84,43.84,147883.0,37.2269,37.2438,37.0915,37.0915,147883.0
2019-02-25 15:30:00,43.84,43.98,43.84,43.98,282455.0,37.0915,37.21,37.0915,37.21,282455.0
2019-02-25 15:40:00,43.98,44.02,43.9,43.95,481957.0,37.21,37.2438,37.1423,37.1846,481957.0
2019-02-25 15:50:00,43.95,43.98,43.76,43.84,990380.0,37.1846,37.21,37.0238,37.0915,990380.0
2019-02-26 09:30:00,43.63,44.0,43.61,43.9,181937.0,36.9138,37.2269,36.8969,37.1423,181937.0
2019-02-26 09:40:00,43.91,43.93,43.81,43.9,115240.0,37.1507,37.1676,37.0661,37.1423,115240.0
2019-02-26 09:50:00,43.9,44.16,43.89,44.08,338456.0,37.1423,37.3622,37.1338,37.2946,338456.0
2019-02-26 10:00:00,44.09,44.31,44.08,44.15,408411.0,37.303,37.4892,37.2946,37.3538,408411.0
2019-02-26 10:10:00,44.14,44.28,44.04,44.25,173219.0,37.3453,37.4638,37.2607,37.4384,173219.0
2019-02-26 10:20:00,44.25,44.5,44.22,44.43,228207.0,37.4384,37.6499,37.413,37.5907,228207.0
2019-02-26 10:30:00,44.43,44.58,44.37,44.42,432474.0,37.5907,37.7176,37.5399,37.5822,432474.0
2019-02-26 10:40:00,44.42,44.46,44.34,44.45,70087.0,37.5822,37.6161,37.5145,37.6076,70087.0
2019-02-26 10:50:00,44.45,44.46,44.26,44.27,85834.0,37.6076,37.6161,37.4468,37.4553,85834.0
2019-02-26 11:00:00,44.26,44.39,44.25,44.34,252213.0,37.4468,37.5568,37.4384,37.5145,252213.0
2019-02-26 11:10:00,44.34,44.5,44.29,44.38,165210.0,37.5145,37.6499,37.4722,37.5484,165210.0
2019-02-26 11:20:00,44.38,44.51,44.36,44.51,76638.0,37.5484,37.6584,37.5315,37.6584,76638.0
2019-02-26 11:30:00,44.51,44.55,44.45,44.52,114405.0,37.6584,37.6922,37.6076,37.6668,114405.0
2019-02-26 11:40:00,44.53,44.65,44.52,44.65,138440.0,37.6753,37.7768,37.6668,37.7768,138440.0
2019-02-26 11:50:00,44.65,44.74,44.54,44.55,259010.0,37.7768,37.853,37.6837,37.6922,259010.0
2019-02-26 12:00:00,44.54,44.56,44.49,44.52,91612.0,37.6837,37.7007,37.6414,37.6668,91612.0
2019-02-26 12:10:00,44.52,44.53,44.49,44.53,52453.0,37.6668,37.6753,37.6414,37.6753,52453.0
2019-02-26 12:20:00,44.52,44.57,44.52,44.57,43205.0,37.6668,37.7091,37.6668,37.7091,43205.0
2019-02-26 12:30:00,44.57,44.59,44.44,44.51,74307.0,37.7091,37.7261,37.5991,37.6584,74307.0
2019-02-26 12:40:00,44.51,44.6,44.49,44.53,50051.0,37.6584,37.7345,37.6414,37.6753,50051.0
2019-02-26 12:50:00,44.54,44.57,44.54,44.54,38219.0,37.6837,37.7091,37.6837,37.6837,38219.0
2019-02-26 13:00:00,44.55,44.57,44.45,44.5,58613.0,37.6922,37.7091,37.6076,37.6499,58613.0
2019-02-26 13:10:00,44.5,44.55,44.45,44.45,33173.0,37.6499,37.6922,37.6076,37.6076,33173.0
2019-02-26 13:20:00,44.45,44.49,44.42,44.46,45281.0,37.6076,37.6414,37.5822,37.6161,45281.0
2019-02-26 13:30:00,44.46,44.46,44.34,44.36,50088.0,37.6161,37.6161,37.5145,37.5315,50088.0
2019-02-26 13:40:00,44.35,44.42,44.34,44.39,59500.0,37.523,37.5822,37.5145,37.5568,59500.0
2019-02-26 13:50:00,44.39,44.42,44.34,44.34,38517.0,37.5568,37.5822,37.5145,37.5145,38517.0
2019-02-26 14:00:00,44.35,44.45,44.35,44.4,56785.0,37.523,37.6076,37.523,37.5653,56785.0
2019-02-26 14:10:00,44.4,44.4,44.29,44.32,50632.0,37.5653,37.5653,37.4722,37.4976,50632.0
2019-02-26 14:20:00,44.32,44.34,44.25,44.26,45962.0,37.4976,37.5145,37.4384,37.4468,45962.0
2019-02-26 14:30:00,44.26,44.35,44.25,44.34,61613.0,37.4468,37.523,37.4384,37.5145,61613.0
2019-02-26 14:40:00,44.34,44.35,44.3,44.34,77810.0,37.5145,37.523,37.4807,37.5145,77810.0
2019-02-26 14:50:00,44.32,44.36,44.29,44.3,79363.0,37.4976,37.5315,37.4722,37.4807,79363.0
2019-02-26 15:00:00,44.3,44.37,44.28,44.29,69597.0,37.4807,37.5399,37.4638,37.4722,69597.0
2019-02-26 15:10:00,44.29,44.3,44.18,44.2,62683.0,37.4722,37.4807,37.3792,37.3961,62683.0
2019-02-26 15:20:00,44.19,44.23,44.13,44.14,60572.0,37.3876,37.4215,37.3369,37.3453,60572.0
2019-02-26 15:30:00,44.14,44.18,44.01,44.02,123678.0,37.3453,37.3792,37.2353,37.2438,123678.0
2019-02-26 15:40:00,44.02,44.06,44.0,44.01,122833.0,37.2438,37.2776,37.2269,37.2353,122833.0
2019-02-26 15:50:00,44.01,44.05,43.86,43.86,397856.0,37.2353,37.2692,37.1084,37.1084,397856.0
2019-02-27 09:30:00,43.85,43.89,43.54,43.66,130688.0,37.1,37.1338,36.8377,36.9392,130688.0
2019-02-27 09:40:00,43.67,43.79,43.46,43.46,112699.0,36.9477,37.0492,36.77,36.77,112699.0
2019-02-27 09:50:00,43.46,43.48,43.38,43.45,95352.0,36.77,36.7869,36.7023,36.7615,95352.0
2019-02-27 10:00:00,43.45,43.53,43.34,43.52,90374.0,36.7615,36.8292,36.6685,36.8208,90374.0
2019-02-27 10:10:00,43.52,43.52,43.2,43.31,117404.0,36.8208,36.8208,36.55,36.6431,117404.0
2019-02-27 10:20:00,43.31,43.32,43.17,43.24,52524.0,36.6431,36.6515,36.5246,36.5839,52524.0
2019-02-27 10:30:00,43.24,43.34,43.21,43.32,98408.0,36.5839,36.6685,36.5585,36.6515,98408.0
2019-02-27 10:40:00,43.32,43.35,43.19,43.34,163816.0,36.6515,36.6769,36.5416,36.6685,163816.0
2019-02-27 10:50:00,43.34,43.41,43.3,43.41,87302.0,36.6685,36.7277,36.6346,36.7277,87302.0
2019-02-27 11:00:00,43.4,43.54,43.34,43.42,128184.0,36.7192,36.8377,36.6685,36.7362,128184.0
2019-02-27 11:10:00,43.42,43.44,43.33,43.43,85523.0,36.7362,36.7531,36.66,36.7446,85523.0
2019-02-27 11:20:00,43.43,43.49,43.38,43.39,92453.0,36.7446,36.7954,36.7023,36.7108,92453.0
2019-02-27 11:30:00,43.39,43.5,43.39,43.49,79600.0,36.7108,36.8038,36.7108,36.7954,79600.0
2019-02-27 11:40:00,43.49,43.51,43.44,43.5,56428.0,36.7954,36.8123,36.7531,36.8038,56428.0
2019-02-27 11:50:00,43.51,43.54,43.47,43.47,163160.0,36.8123,36.8377,36.7785,36.7785,163160.0
2019-02-27 12:00:00,43.47,43.57,43.44,43.57,34507.0,36.7785,36.8631,36.7531,36.8631,34507.0
2019-02-27 12:10:00,43.57,43.57,43.47,43.53,94249.0,36.8631,36.8631,36.7785,36.8292,94249.0
2019-02-27 12:20:00,43.52,43.53,43.46,43.48,72104.0,36.8208,36.8292,36.77,36.7869,72104.0
2019-02-27 12:30:00,43.48,43.57,43.48,43.57,23930.0,36.7869,36.8631,36.7869,36.8631,23930.0
2019-02-27 12:40:00,43.57,43.6,43.54,43.55,55101.0,36.8631,36.8884,36.8377,36.8461,55101.0
2019-02-27 12:50:00,43.56,43.57,43.43,43.46,98208.0,36.8546,36.8631,36.7446,36.77,98208.0
2019-02-27 13:00:00,43.47,43.6,43.46,43.56,36522.0,36.7785,36.8884,36.77,36.8546,36522.0
2019-02-27 13:10:00,43.57,43.62,43.54,43.57,129755.0,36.8631,36.9054,36.8377,36.8631,129755.0
2019-02-27 13:20:00,43.56,43.64,43.56,43.59,34910.0,36.8546,36.9223,36.8546,36.88,34910.0
2019-02-27 13:30:00,43.59,43.61,43.52,43.52,61291.0,36.88,36.8969,36.8208,36.8208,61291.0
2019-02-27 13:40:00,43.52,43.6,43.49,43.6,39710.0,36.8208,36.8884,36.7954,36.8884,39710.0
2019-02-27 13:50:00,43.6,43.62,43.55,43.55,74782.0,36.8884,36.9054,36.8461,36.8461,74782.0
2019-02-27 14:00:00,43.55,43.57,43.5,43.52,47244.0,36.8461,36.8631,36.8038,36.8208,47244.0
2019-02-27 14:10:00,43.52,43.53,43.49,43.49,156558.0,36.8208,36.8292,36.7954,36.7954,156558.0
2019-02-27 14:20:00,43.5,43.5,43.45,43.48,78188.0,36.8038,36.8038,36.7615,36.7869,78188.0
2019-02-27 14:30:00,43.48,43.5,43.43,43.45,41134.0,36.7869,36.8038,36.7446,36.7615,41134.0
2019-02-27 14:40:00,43.45,43.49,43.42,43.43,42837.0,36.7615,36.7954,36.7362,36.7446,42837.0
2019-02-27 14:50:00,43.43,43.45,43.37,43.41,54219.0,36.7446,36.7615,36.6939,36.7277,54219.0
2019-02-27 15:00:00,43.41,43.45,43.37,43.41,91055.0,36.7277,36.7615,36.6939,36.7277,91055.0
2019-02-27 15:10:00,43.41,43.44,43.35,43.43,215092.0,36.7277,36.7531,36.6769,36.7446,215092.0
2019-02-27 15:20:00,43.42,43.44,43.38,43.39,102019.0,36.7362,36.7531,36.7023,36.7108,102019.0
2019-02-27 15:30:00,43.38,43.44,43.35,43.43,120168.0,36.7023,36.7531,36.6769,36.7446,120168.0
2019-02-27 15:40:00,43.43,43.44,43.37,43.43,191057.0,36.7446,36.7531,36.6939,36.7446,191057.0
2019-02-27 15:50:00,43.43,43.49,43.39,43.47,366246.0,36.7446,36.7954,36.7108,36.7785,366246.0
2019-02-28 09:30:00,43.69,43.76,43.57,43.61,103186.0,36.9646,37.0238,36.8631,36.8969,103186.0
2019-02-28 09:40:00,43.6,43.66,43.4,43.42,44971.0,36.8884,36.9392,36.7192,36.7362,44971.0
2019-02-28 09:50:00,43.43,43.48,43.36,43.46,56337.0,36.7446,36.7869,36.6854,36.77,56337.0
2019-02-28 10:00:00,43.45,43.51,43.3,43.31,162222.0,36.7615,36.8123,36.6346,36.6431,162222.0
2019-02-28 10:10:00,43.3,43.43,43.27,43.38,44096.0,36.6346,36.7446,36.6092,36.7023,44096.0
2019-02-28 10:20:00,43.37,43.39,43.2,43.24,63380.0,36.6939,36.7108,36.55,36.5839,63380.0
2019-02-28 10:30:00,43.25,43.32,43.24,43.26,31219.0,36.5923,36.6515,36.5839,36.6008,31219.0
2019-02-28 10:40:00,43.26,43.26,43.14,43.16,42165.0,36.6008,36.6008,36.4993,36.5162,42165.0
2019-02-28 10:50:00,43.16,43.21,43.1,43.2,42381.0,36.5162,36.5585,36.4654,36.55,42381.0
2019-02-28 11:00:00,43.19,43.23,43.16,43.17,40751.0,36.5416,36.5754,36.5162,36.5246,40751.0
2019-02-28 11:10:00,43.18,43.29,43.15,43.27,34838.0,36.5331,36.6262,36.5077,36.6092,34838.0
2019-02-28 11:20:00,43.28,43.35,43.26,43.27,52449.0,36.6177,36.6769,36.6008,36.6092,52449.0
2019-02-28 11:30:00,43.27,43.31,43.24,43.28,54890.0,36.6092,36.6431,36.5839,36.6177,54890.0
2019-02-28 11:40:00,43.28,43.29,43.22,43.24,44601.0,36.6177,36.6262,36.5669,36.5839,44601.0
2019-02-28 11:50:00,43.24,43.25,43.19,43.2,29901.0,36.5839,36.5923,36.5416,36.55,29901.0
2019-02-28 12:00:00,43.2,43.28,43.19,43.27,37357.0,36.55,36.6177,36.5416,36.6092,37357.0
2019-02-28 12:10:00,43.27,43.3,43.25,43.29,35403.0,36.6092,36.6346,36.5923,36.6262,35403.0
2019-02-28 12:20:00,43.3,43.39,43.29,43.31,146134.0,36.6346,36.7108,36.6262,36.6431,146134.0
2019-02-28 12:30:00,43.3,43.31,43.27,43.31,31959.0,36.6346,36.6431,36.6092,36.6431,31959.0
2019-02-28 12:40:00,43.31,43.33,43.28,43.3,28897.0,36.6431,36.66,36.6177,36.6346,28897.0
2019-02-28 12:50:00,43.3,43.4,43.29,43.4,28669.0,36.6346,36.7192,36.6262,36.7192,28669.0
2019-02-28 13:00:00,43.39,43.4,43.35,43.35,22325.0,36.7108,36.7192,36.6769,36.6769,22325.0
2019-02-28 13:10:00,43.35,43.35,43.26,43.27,169776.0,36.6769,36.6769,36.6008,36.6092,169776.0
2019-02-28 13:20:00,43.27,43.28,43.21,43.23,39672.0,36.6092,36.6177,36.5585,36.5754,39672.0
2019-02-28 13:30:00,43.23,43.31,43.23,43.3,44119.0,36.5754,36.6431,36.5754,36.6346,44119.0
2019-02-28 13:40:00,43.29,43.3,43.22,43.23,61864.0,36.6262,36.6346,36.5669,36.5754,61864.0
2019-02-28 13:50:00,43.23,43.27,43.23,43.27,42023.0,36.5754,36.6092,36.5754,36.6092,42023.0
2019-02-28 14:00:00,43.26,43.27,43.2,43.24,45254.0,36.6008,36.6092,36.55,36.5839,45254.0
2019-02-28 14:10:00,43.25,43.32,43.23,43.31,40076.0,36.5923,36.6515,36.5754,36.6431,40076.0
2019-02-28 14:20:00,43.32,43.34,43.3,43.33,72782.0,36.6515,36.6685,36.6346,36.66,72782.0
2019-02-28 14:30:00,43.33,43.33,43.22,43.26,54333.0,36.66,36.66,36.5669,36.6008,54333.0
2019-02-28 14:40:00,43.26,43.27,43.2,43.22,33892.0,36.6008,36.6092,36.55,36.5669,33892.0
2019-02-28 14:50:00,43.22,43.23,43.15,43.19,59268.0,36.5669,36.5754,36.5077,36.5416,59268.0
2019-02-28 15:00:00,43.19,43.25,43.19,43.25,46942.0,36.5416,36.5923,36.5416,36.5923,46942.0
2019-02-28 15:10:00,43.24,43.28,43.19,43.24,55352.0,36.5839,36.6177,36.5416,36.5839,55352.0
2019-02-28 15:20:00,43.23,43.25,43.15,43.15,135058.0,36.5754,36.5923,36.5077,36.5077,135058.0
2019-02-28 15:30:00,43.15,43.24,43.12,43.19,144121.0,36.5077,36.5839,36.4823,36.5416,144121.0
2019-02-28 15:40:00,43.19,43.2,43.09,43.11,207038.0,36.5416,36.55,36.457,36.4739,207038.0
2019-02-28 15:50:00,43.11,43.23,43.1,43.2,489133.0,36.4739,36.5754,36.4654,36.55,489133.0
2019-03-01 09:30:00,43.48,43.52,43.39,43.48,247691.0,36.7869,36.8208,36.7108,36.7869,247691.0
2019-03-01 09:40:00,43.48,43.66,43.45,43.64,505070.0,36.7869,36.9392,36.7615,36.9223,505070.0
2019-03-01 09:50:00,43.64,43.64,43.2,43.21,143784.0,36.9223,36.9223,36.55,36.5585,143784.0
2019-03-01 10:00:00,43.2,43.31,43.11,43.12,194466.0,36.55,36.6431,36.4739,36.4823,194466.0
2019-03-01 10:10:00,43.12,43.26,43.05,43.26,182214.0,36.4823,36.6008,36.4231,36.6008,182214.0
2019-03-01 10:20:00,43.25,43.26,43.12,43.25,69263.0,36.5923,36.6008,36.4823,36.5923,69263.0
2019-03-01 10:30:00,43.25,43.26,43.14,43.16,63231.0,36.5923,36.6008,36.4993,36.5162,63231.0
2019-03-01 10:40:00,43.15,43.33,43.12,43.33,44806.0,36.5077,36.66,36.4823,36.66,44806.0
2019-03-01 10:50:00,43.32,43.36,43.27,43.36,41879.0,36.6515,36.6854,36.6092,36.6854,41879.0
2019-03-01 11:00:00,43.35,43.5,43.35,43.46,95928.0,36.6769,36.8038,36.6769,36.77,95928.0
2019-03-01 11:10:00,43.46,43.46,43.31,43.35,71906.0,36.77,36.77,36.6431,36.6769,71906.0
2019-03-01 11:20:00,43.34,43.4,43.3,43.34,49634.0,36.6685,36.7192,36.6346,36.6685,49634.0
2019-03-01 11:30:00,43.34,43.41,43.34,43.41,81695.0,36.6685,36.7277,36.6685,36.7277,81695.0
2019-03-01 11:40:00,43.41,43.41,43.19,43.2,34333.0,36.7277,36.7277,36.5416,36.55,34333.0
2019-03-01 11:50:00,43.2,43.21,43.1,43.16,52289.0,36.55,36.5585,36.4654,36.5162,52289.0
2019-03-01 12:00:00,43.16,43.22,43.14,43.18,58289.0,36.5162,36.5669,36.4993,36.5331,58289.0
2019-03-01 12:10:00,43.18,43.2,43.13,43.19,59093.0,36.5331,36.55,36.4908,36.5416,59093.0
2019-03-01 12:20:00,43.19,43.27,43.18,43.25,52023.0,36.5416,36.6092,36.5331,36.5923,52023.0
2019-03-01 12:30:00,43.26,43.26,43.19,43.21,43478.0,36.6008,36.6008,36.5416,36.5585,43478.0
2019-03-01 12:40:00,43.19,43.31,43.19,43.3,38278.0,36.5416,36.6431,36.5416,36.6346,38278.0
2019-03-01 12:50:00,43.31,43.34,43.29,43.3,40908.0,36.6431,36.6685,36.6262,36.6346,40908.0
2019-03-01 13:00:00,43.3,43.31,43.26,43.29,35714.0,36.6346,36.6431,36.6008,36.6262,35714.0
2019-03-01 13:10:00,43.29,43.29,43.24,43.25,43920.0,36.6262,36.6262,36.5839,36.5923,43920.0
2019-03-01 13:20:00,43.25,43.29,43.25,43.27,40152.0,36.5923,36.6262,36.5923,36.6092,40152.0
2019-03-01 13:30:00,43.28,43.3,43.23,43.23,53621.0,36.6177,36.6346,36.5754,36.5754,53621.0
2019-03-01 13:40:00,43.23,43.29,43.23,43.27,39850.0,36.5754,36.6262,36.5754,36.6092,39850.0
2019-03-01 13:50:00,43.27,43.27,43.2,43.21,54456.0,36.6092,36.6092,36.55,36.5585,54456.0
2019-03-01 14:00:00,43.21,43.29,43.2,43.29,124037.0,36.5585,36.6262,36.55,36.6262,124037.0
2019-03-01 14:10:00,43.29,43.3,43.27,43.27,33930.0,36.6262,36.6346,36.6092,36.6092,33930.0
2019-03-01 14:20:00,43.28,43.36,43.27,43.3,67058.0,36.6177,36.6854,36.6092,36.6346,67058.0
2019-03-01 14:30:00,43.31,43.34,43.28,43.34,45278.0,36.6431,36.6685,36.6177,36.6685,45278.0
2019-03-01 14:40:00,43.33,43.34,43.28,43.3,92452.0,36.66,36.6685,36.6177,36.6346,92452.0
2019-03-01 14:50:00,43.29,43.32,43.27,43.29,91067.0,36.6262,36.6515,36.6092,36.6262,91067.0
2019-03-01 15:00:00,43.29,43.31,43.25,43.28,67501.0,36.6262,36.6431,36.5923,36.6177,67501.0
2019-03-01 15:10:00,43.28,43.28,43.16,43.17,160129.0,36.6177,36.6177,36.5162,36.5246,160129.0
2019-03-01 15:20:00,43.18,43.23,43.17,43.23,79529.0,36.5331,36.5754,36.5246,36.5754,79529.0
2019-03-01 15:30:00,43.23,43.24,43.18,43.21,107043.0,36.5754,36.5839,36.5331,36.5585,107043.0
2019-03-01 15:40:00,43.21,43.31,43.2,43.26,187376.0,36.5585,36.6431,36.55,36.6008,187376.0
2019-03-01 15:50:00,43.26,43.28,43.2,43.24,566361.0,36.6008,36.6177,36.55,36.5839,566361.0
2019-03-04 09:30:00,43.42,43.57,43.28,43.57,136139.0,36.7362,36.8631,36.6177,36.8631,136139.0
2019-03-04 09:40:00,43.56,43.66,43.5,43.57,140040.0,36.8546,36.9392,36.8038,36.8631,140040.0
2019-03-04 09:50:00,43.57,43.72,43.54,43.68,172539.0,36.8631,36.99,36.8377,36.9561,172539.0
2019-03-04 10:00:00,43.69,43.85,43.67,43.85,91204.0,36.9646,37.1,36.9477,37.1,91204.0
2019-03-04 10:10:00,43.84,43.91,43.78,43.84,178528.0,37.0915,37.1507,37.0407,37.0915,178528.0
2019-03-04 10:20:00,43.84,43.84,43.7,43.79,90581.0,37.0915,37.0915,36.9731,37.0492,90581.0
2019-03-04 10:30:00,43.79,43.8,43.64,43.67,63526.0,37.0492,37.0577,36.9223,36.9477,63526.0
2019-03-04 10:40:00,43.66,43.83,43.64,43.81,122069.0,36.9392,37.083,36.9223,37.0661,122069.0
2019-03-04 10:50:00,43.8,43.85,43.76,43.84,110708.0,37.0577,37.1,37.0238,37.0915,110708.0
2019-03-04 11:00:00,43.84,43.87,43.77,43.77,80478.0,37.0915,37.1169,37.0323,37.0323,80478.0
2019-03-04 11:10:00,43.77,43.92,43.76,43.92,51191.0,37.0323,37.1592,37.0238,37.1592,51191.0
2019-03-04 11:20:00,43.92,43.95,43.68,43.68,50366.0,37.1592,37.1846,36.9561,36.9561,50366.0
2019-03-04 11:30:00,43.68,43.7,43.51,43.51,67046.0,36.9561,36.9731,36.8123,36.8123,67046.0
2019-03-04 11:40:00,43.51,43.55,43.37,43.4,87130.0,36.8123,36.8461,36.6939,36.7192,87130.0
2019-03-04 11:50:00,43.41,43.45,43.26,43.37,102445.0,36.7277,36.7615,36.6008,36.6939,102445.0
2019-03-04 12:00:00,43.36,43.48,43.32,43.37,808418.0,36.6854,36.7869,36.6515,36.6939,808418.0
2019-03-04 12:10:00,43.37,43.37,43.02,43.05,267313.0,36.6939,36.6939,36.3977,36.4231,267313.0
2019-03-04 12:20:00,43.03,43.11,43.0,43.09,117764.0,36.4062,36.4739,36.3808,36.457,117764.0
2019-03-04 12:30:00,43.08,43.11,42.9,42.93,93008.0,36.4485,36.4739,36.2962,36.3216,93008.0
2019-03-04 12:40:00,42.92,42.93,42.75,42.79,91196.0,36.3131,36.3216,36.1693,36.2031,91196.0
2019-03-04 12:50:00,42.78,42.85,42.74,42.77,67908.0,36.1947,36.2539,36.1608,36.1862,67908.0
2019-03-04 13:00:00,42.77,42.78,42.66,42.66,70052.0,36.1862,36.1947,36.0931,36.0931,70052.0
2019-03-04 13:10:00,42.66,42.85,42.65,42.84,49608.0,36.0931,36.2539,36.0847,36.2454,49608.0
2019-03-04 13:20:00,42.83,42.92,42.81,42.91,47561.0,36.237,36.3131,36.2201,36.3047,47561.0
2019-03-04 13:30:00,42.91,42.95,42.88,42.92,43185.0,36.3047,36.3385,36.2793,36.3131,43185.0
2019-03-04 13:40:00,42.91,43.0,42.91,42.97,36569.0,36.3047,36.3808,36.3047,36.3554,36569.0
2019-03-04 13:50:00,42.96,43.12,42.93,43.11,269306.0,36.347,36.4823,36.3216,36.4739,269306.0
2019-03-04 14:00:00,43.11,43.24,43.11,43.18,99679.0,36.4739,36.5839,36.4739,36.5331,99679.0
2019-03-04 14:10:00,43.17,43.23,43.15,43.22,61502.0,36.5246,36.5754,36.5077,36.5669,61502.0
2019-03-04 14:20:00,43.22,43.27,43.19,43.25,73903.0,36.5669,36.6092,36.5416,36.5923,73903.0
2019-03-04 14:30:00,43.25,43.3,43.22,43.25,146127.0,36.5923,36.6346,36.5669,36.5923,146127.0
2019-03-04 14:40:00,43.25,43.32,43.22,43.26,152171.0,36.5923,36.6515,36.5669,36.6008,152171.0
2019-03-04 14:50:00,43.26,43.35,43.24,43.25,141776.0,36.6008,36.6769,36.5839,36.5923,141776.0
2019-03-04 15:00:00,43.25,43.29,43.22,43.25,195386.0,36.5923,36.6262,36.5669,36.5923,195386.0
2019-03-04 15:10:00,43.24,43.37,43.23,43.37,138181.0,36.5839,36.6939,36.5754,36.6939,138181.0
2019-03-04 15:20:00,43.36,43.44,43.29,43.42,90623.0,36.6854,36.7531,36.6262,36.7362,90623.0
2019-03-04 15:30:00,43.43,43.52,43.37,43.48,167787.0,36.7446,36.8208,36.6939,36.7869,167787.0
2019-03-04 15:40:00,43.48,43.54,43.45,43.48,194893.0,36.7869,36.8377,36.7615,36.7869,194893.0
2019-03-04 15:50:00,43.48,43.56,43.41,43.51,683107.0,36.7869,36.8546,36.7277,36.8123,683107.0
2019-03-05 09:30:00,43.48,43.49,43.27,43.3,73389.0,36.7869,36.7954,36.6092,36.6346,73389.0
2019-03-05 09:40:00,43.31,43.34,43.07,43.15,61825.0,36.6431,36.6685,36.44,36.5077,61825.0
2019-03-05 09:50:00,43.17,43.19,43.04,43.1,62267.0,36.5246,36.5416,36.4147,36.4654,62267.0
2019-03-05 10:00:00,43.14,43.32,43.12,43.27,102889.0,36.4993,36.6515,36.4823,36.6092,102889.0
2019-03-05 10:10:00,43.26,43.27,43.02,43.02,187238.0,36.6008,36.6092,36.3977,36.3977,187238.0
2019-03-05 10:20:00,43.03,43.14,42.97,42.99,62456.0,36.4062,36.4993,36.3554,36.3723,62456.0
2019-03-05 10:30:00,43.0,43.0,42.86,42.88,147882.0,36.3808,36.3808,36.2624,36.2793,147882.0
2019-03-05 10:40:00,42.88,42.89,42.63,42.7,105401.0,36.2793,36.2877,36.0678,36.127,105401.0
2019-03-05 10:50:00,42.7,42.85,42.68,42.83,81163.0,36.127,36.2539,36.1101,36.237,81163.0
2019-03-05 11:00:00,42.83,43.02,42.82,43.02,176613.0,36.237,36.3977,36.2285,36.3977,176613.0
2019-03-05 11:10:00,43.02,43.08,43.01,43.08,137144.0,36.3977,36.4485,36.3893,36.4485,137144.0
2019-03-05 11:20:00,43.08,43.09,42.98,43.04,140676.0,36.4485,36.457,36.3639,36.4147,140676.0
2019-03-05 11:30:00,43.04,43.37,43.02,43.33,90993.0,36.4147,36.6939,36.3977,36.66,90993.0
2019-03-05 11:40:00,43.34,43.37,43.2,43.2,58755.0,36.6685,36.6939,36.55,36.55,58755.0
2019-03-05 11:50:00,43.2,43.21,43.06,43.09,80433.0,36.55,36.5585,36.4316,36.457,80433.0
2019-03-05 12:00:00,43.09,43.13,43.06,43.06,201966.0,36.457,36.4908,36.4316,36.4316,201966.0
2019-03-05 12:10:00,43.06,43.09,43.03,43.05,26206.0,36.4316,36.457,36.4062,36.4231,26206.0
2019-03-05 12:20:00,43.04,43.1,43.01,43.02,131686.0,36.4147,36.4654,36.3893,36.3977,131686.0
2019-03-05 12:30:00,43.03,43.04,42.94,42.96,61296.0,36.4062,36.4147,36.33,36.347,61296.0
2019-03-05 12:40:00,42.96,42.98,42.9,42.94,49452.0,36.347,36.3639,36.2962,36.33,49452.0
2019-03-05 12:50:00,42.94,43.01,42.91,43.0,49002.0,36.33,36.3893,36.3047,36.3808,49002.0
2019-03-05 13:00:00,43.0,43.03,42.97,42.98,60004.0,36.3808,36.4062,36.3554,36.3639,60004.0
2019-03-05 13:10:00,42.98,43.06,42.96,42.97,40836.0,36.3639,36.4316,36.347,36.3554,40836.0
2019-03-05 13:20:00,42.96,43.01,42.92,42.92,51420.0,36.347,36.3893,36.3131,36.3131,51420.0
2019-03-05 13:30:00,42.92,42.98,42.9,42.93,26656.0,36.3131,36.3639,36.2962,36.3216,26656.0
2019-03-05 13:40:00,42.94,42.97,42.89,42.96,38415.0,36.33,36.3554,36.2877,36.347,38415.0
2019-03-05 13:50:00,42.97,42.99,42.96,42.98,23300.0,36.3554,36.3723,36.347,36.3639,23300.0
2019-03-05 14:00:00,42.98,43.04,42.96,43.03,53693.0,36.3639,36.4147,36.347,36.4062,53693.0
2019-03-05 14:10:00,43.03,43.07,43.02,43.05,31513.0,36.4062,36.44,36.3977,36.4231,31513.0
2019-03-05 14:20:00,43.06,43.1,43.04,43.09,32880.0,36.4316,36.4654,36.4147,36.457,32880.0
2019-03-05 14:30:00,43.09,43.11,43.01,43.07,51559.0,36.457,36.4739,36.3893,36.44,51559.0
2019-03-05 14:40:00,43.08,43.09,43.04,43.07,40918.0,36.4485,36.457,36.4147,36.44,40918.0
2019-03-05 14:50:00,43.08,43.14,43.06,43.12,53861.0,36.4485,36.4993,36.4316,36.4823,53861.0
2019-03-05 15:00:00,43.11,43.14,43.07,43.08,49181.0,36.4739,36.4993,36.44,36.4485,49181.0
2019-03-05 15:10:00,43.08,43.1,43.06,43.08,31778.0,36.4485,36.4654,36.4316,36.4485,31778.0
2019-03-05 15:20:00,43.08,43.17,43.07,43.14,49915.0,36.4485,36.5246,36.44,36.4993,49915.0
2019-03-05 15:30:00,43.14,43.26,43.13,43.25,162286.0,36.4993,36.6008,36.4908,36.5923,162286.0
2019-03-05 15:40:00,43.25,43.32,43.23,43.23,195003.0,36.5923,36.6515,36.5754,36.5754,195003.0
2019-03-05 15:50:00,43.24,43.25,43.11,43.16,350209.0,36.5839,36.5923,36.4739,36.5162,350209.0
2019-03-06 09:30:00,43.08,43.33,43.0,43.23,79584.0,36.4485,36.66,36.3808,36.5754,79584.0
2019-03-06 09:40:00,43.22,43.27,43.1,43.23,50911.0,36.5669,36.6092,36.4654,36.5754,50911.0
2019-03-06 09:50:00,43.23,43.25,43.1,43.15,43506.0,36.5754,36.5923,36.4654,36.5077,43506.0
2019-03-06 10:00:00,43.15,43.29,43.13,43.29,114769.0,36.5077,36.6262,36.4908,36.6262,114769.0
2019-03-06 10:10:00,43.29,43.3,43.13,43.15,129358.0,36.6262,36.6346,36.4908,36.5077,129358.0
2019-03-06 10:20:00,43.15,43.19,43.05,43.06,113957.0,36.5077,36.5416,36.4231,36.4316,113957.0
2019-03-06 10:30:00,43.07,43.12,43.02,43.06,192927.0,36.44,36.4823,36.3977,36.4316,192927.0
2019-03-06 10:40:00,43.05,43.08,42.99,43.01,151527.0,36.4231,36.4485,36.3723,36.3893,151527.0
2019-03-06 10:50:00,43.01,43.07,42.99,43.02,63589.0,36.3893,36.44,36.3723,36.3977,63589.0
2019-03-06 11:00:00,43.01,43.03,42.98,43.02,178677.0,36.3893,36.4062,36.3639,36.3977,178677.0
2019-03-06 11:10:00,43.02,43.07,43.0,43.05,112754.0,36.3977,36.44,36.3808,36.4231,112754.0
2019-03-06 11:20:00,43.05,43.06,42.97,42.99,64187.0,36.4231,36.4316,36.3554,36.3723,64187.0
2019-03-06 11:30:00,43.0,43.07,43.0,43.05,81774.0,36.3808,36.44,36.3808,36.4231,81774.0
2019-03-06 11:40:00,43.04,43.05,42.93,42.93,38651.0,36.4147,36.4231,36.3216,36.3216,38651.0
2019-03-06 11:50:00,42.93,42.93,42.84,42.87,145269.0,36.3216,36.3216,36.2454,36.2708,145269.0
2019-03-06 12:00:00,42.86,42.92,42.85,42.87,56695.0,36.2624,36.3131,36.2539,36.2708,56695.0
2019-03-06 12:10:00,42.87,42.88,42.83,42.87,133999.0,36.2708,36.2793,36.237,36.2708,133999.0
2019-03-06 12:20:00,42.86,42.9,42.75,42.77,121751.0,36.2624,36.2962,36.1693,36.1862,121751.0
2019-03-06 12:30:00,42.77,42.81,42.77,42.77,43648.0,36.1862,36.2201,36.1862,36.1862,43648.0
2019-03-06 12:40:00,42.76,42.8,42.65,42.66,140605.0,36.1778,36.2116,36.0847,36.0931,140605.0
2019-03-06 12:50:00,42.66,42.72,42.56,42.57,52248.0,36.0931,36.1439,36.0085,36.017,52248.0
2019-03-06 13:00:00,42.57,42.66,42.55,42.61,80610.0,36.017,36.0931,36.0001,36.0508,80610.0
2019-03-06 13:10:00,42.61,42.71,42.6,42.69,37940.0,36.0508,36.1354,36.0424,36.1185,37940.0
2019-03-06 13:20:00,42.68,42.72,42.65,42.69,29636.0,36.1101,36.1439,36.0847,36.1185,29636.0
2019-03-06 13:30:00,42.7,42.75,42.67,42.75,46135.0,36.127,36.1693,36.1016,36.1693,46135.0
2019-03-06 13:40:00,42.74,42.74,42.64,42.66,30384.0,36.1608,36.1608,36.0762,36.0931,30384.0
2019-03-06 13:50:00,42.65,42.75,42.64,42.75,43288.0,36.0847,36.1693,36.0762,36.1693,43288.0
2019-03-06 14:00:00,42.75,42.79,42.69,42.73,213730.0,36.1693,36.2031,36.1185,36.1524,213730.0
2019-03-06 14:10:00,42.74,42.77,42.66,42.67,47595.0,36.1608,36.1862,36.0931,36.1016,47595.0
2019-03-06 14:20:00,42.66,42.7,42.61,42.63,56630.0,36.0931,36.127,36.0508,36.0678,56630.0
2019-03-06 14:30:00,42.63,42.68,42.58,42.67,42599.0,36.0678,36.1101,36.0255,36.1016,42599.0
2019-03-06 14:40:00,42.67,42.68,42.58,42.6,115824.0,36.1016,36.1101,36.0255,36.0424,115824.0
2019-03-06 14:50:00,42.61,42.62,42.5,42.53,69425.0,36.0508,36.0593,35.9578,35.9832,69425.0
2019-03-06 15:00:00,42.52,42.57,42.52,42.52,133517.0,35.9747,36.017,35.9747,35.9747,133517.0
2019-03-06 15:10:00,42.52,42.53,42.42,42.43,82435.0,35.9747,35.9832,35.8901,35.8986,82435.0
2019-03-06 15:20:00,42.44,42.46,42.36,42.46,99241.0,35.907,35.9239,35.8393,35.9239,99241.0
2019-03-06 15:30:00,42.45,42.55,42.45,42.49,132444.0,35.9155,36.0001,35.9155,35.9493,132444.0
2019-03-06 15:40:00,42.49,42.55,42.46,42.49,336137.0,35.9493,36.0001,35.9239,35.9493,336137.0
2019-03-06 15:50:00,42.49,42.55,42.49,42.5,555191.0,35.9493,36.0001,35.9493,35.9578,555191.0
2019-03-07 09:30:00,42.15,42.29,41.71,41.74,137553.0,35.6617,35.7801,35.2894,35.3148,137553.0
2019-03-07 09:40:00,41.76,41.83,41.57,41.63,124594.0,35.3317,35.3909,35.1709,35.2217,124594.0
2019-03-07 09:50:00,41.63,41.82,41.6,41.81,131177.0,35.2217,35.3825,35.1963,35.374,131177.0
2019-03-07 10:00:00,41.81,41.93,41.74,41.92,107782.0,35.374,35.4755,35.3148,35.4671,107782.0
2019-03-07 10:10:00,41.91,42.09,41.87,41.97,137492.0,35.4586,35.6109,35.4248,35.5094,137492.0
2019-03-07 10:20:00,41.97,42.1,41.88,42.09,128540.0,35.5094,35.6193,35.4332,35.6109,128540.0
2019-03-07 10:30:00,42.09,42.26,42.08,42.23,57838.0,35.6109,35.7547,35.6024,35.7293,57838.0
2019-03-07 10:40:00,42.22,42.27,42.17,42.27,50739.0,35.7209,35.7632,35.6786,35.7632,50739.0
2019-03-07 10:50:00,42.27,42.28,42.13,42.14,60770.0,35.7632,35.7716,35.6447,35.6532,60770.0
2019-03-07 11:00:00,42.13,42.22,42.09,42.12,100974.0,35.6447,35.7209,35.6109,35.6363,100974.0
2019-03-07 11:10:00,42.12,42.18,42.1,42.12,44641.0,35.6363,35.687,35.6193,35.6363,44641.0
2019-03-07 11:20:00,42.12,42.3,42.08,42.28,38411.0,35.6363,35.7886,35.6024,35.7716,38411.0
2019-03-07 11:30:00,42.29,42.4,42.27,42.34,88682.0,35.7801,35.8732,35.7632,35.8224,88682.0
2019-03-07 11:40:00,42.34,42.4,42.28,42.29,64512.0,35.8224,35.8732,35.7716,35.7801,64512.0
2019-03-07 11:50:00,42.29,42.3,42.15,42.17,62888.0,35.7801,35.7886,35.6617,35.6786,62888.0
2019-03-07 12:00:00,42.16,42.24,42.12,42.2,51494.0,35.6701,35.7378,35.6363,35.704,51494.0
2019-03-07 12:10:00,42.2,42.22,42.07,42.09,51194.0,35.704,35.7209,35.594,35.6109,51194.0
2019-03-07 12:20:00,42.08,42.17,42.06,42.12,62045.0,35.6024,35.6786,35.5855,35.6363,62045.0
2019-03-07 12:30:00,42.11,42.27,42.08,42.24,82338.0,35.6278,35.7632,35.6024,35.7378,82338.0
2019-03-07 12:40:00,42.25,42.29,42.22,42.27,30357.0,35.7463,35.7801,35.7209,35.7632,30357.0
2019-03-07 12:50:00,42.27,42.4,42.26,42.38,51556.0,35.7632,35.8732,35.7547,35.8562,51556.0
2019-03-07 13:00:00,42.37,42.43,42.31,42.31,133405.0,35.8478,35.8986,35.797,35.797,133405.0
2019-03-07 13:10:00,42.3,42.34,42.25,42.26,85858.0,35.7886,35.8224,35.7463,35.7547,85858.0
2019-03-07 13:20:00,42.26,42.32,42.25,42.31,47990.0,35.7547,35.8055,35.7463,35.797,47990.0
2019-03-07 13:30:00,42.31,42.32,42.26,42.3,42477.0,35.797,35.8055,35.7547,35.7886,42477.0
2019-03-07 13:40:00,42.3,42.35,42.3,42.33,27140.0,35.7886,35.8309,35.7886,35.8139,27140.0
2019-03-07 13:50:00,42.33,42.34,42.22,42.24,29158.0,35.8139,35.8224,35.7209,35.7378,29158.0
2019-03-07 14:00:00,42.24,42.27,42.17,42.19,46224.0,35.7378,35.7632,35.6786,35.6955,46224.0
2019-03-07 14:10:00,42.18,42.18,42.04,42.08,80035.0,35.687,35.687,35.5686,35.6024,80035.0
2019-03-07 14:20:00,42.08,42.12,42.02,42.09,59025.0,35.6024,35.6363,35.5517,35.6109,59025.0
2019-03-07 14:30:00,42.09,42.14,41.95,41.96,162766.0,35.6109,35.6532,35.4924,35.5009,162766.0
2019-03-07 14:40:00,41.95,41.99,41.86,41.91,114923.0,35.4924,35.5263,35.4163,35.4586,114923.0
2019-03-07 14:50:00,41.9,41.93,41.85,41.86,102198.0,35.4501,35.4755,35.4078,35.4163,102198.0
2019-03-07 15:00:00,41.87,41.87,41.69,41.8,192056.0,35.4248,35.4248,35.2725,35.3655,192056.0
2019-03-07 15:10:00,41.81,41.88,41.72,41.88,268047.0,35.374,35.4332,35.2978,35.4332,268047.0
2019-03-07 15:20:00,41.88,41.9,41.74,41.74,269725.0,35.4332,35.4501,35.3148,35.3148,269725.0
2019-03-07 15:30:00,41.74,41.86,41.74,41.85,252759.0,35.3148,35.4163,35.3148,35.4078,252759.0
2019-03-07 15:40:00,41.85,41.99,41.85,41.94,401895.0,35.4078,35.5263,35.4078,35.484,401895.0
2019-03-07 15:50:00,41.94,41.94,41.79,41.81,814738.0,35.484,35.484,35.3571,35.374,814738.0
2019-03-08 09:30:00,41.3,41.38,41.16,41.24,168307.0,34.9425,35.0102,34.824,34.8917,168307.0
2019-03-08 09:40:00,41.24,41.54,41.1,41.52,141959.0,34.8917,35.1456,34.7733,35.1286,141959.0
2019-03-08 09:50:00,41.53,41.69,41.47,41.56,143639.0,35.1371,35.2725,35.0863,35.1625,143639.0
2019-03-08 10:00:00,41.56,41.66,41.51,41.66,93628.0,35.1625,35.2471,35.1202,35.2471,93628.0
2019-03-08 10:10:00,41.66,41.7,41.47,41.54,107802.0,35.2471,35.2809,35.0863,35.1456,107802.0
2019-03-08 10:20:00,41.53,41.63,41.5,41.58,46391.0,35.1371,35.2217,35.1117,35.1794,46391.0
2019-03-08 10:30:00,41.56,41.74,41.54,41.71,56426.0,35.1625,35.3148,35.1456,35.2894,56426.0
2019-03-08 10:40:00,41.71,41.93,41.69,41.91,60462.0,35.2894,35.4755,35.2725,35.4586,60462.0
2019-03-08 10:50:00,41.91,41.91,41.75,41.76,58922.0,35.4586,35.4586,35.3232,35.3317,58922.0
2019-03-08 11:00:00,41.76,41.79,41.67,41.71,76431.0,35.3317,35.3571,35.2555,35.2894,76431.0
2019-03-08 11:10:00,41.71,41.8,41.66,41.71,54995.0,35.2894,35.3655,35.2471,35.2894,54995.0
2019-03-08 11:20:00,41.72,41.9,41.71,41.84,40148.0,35.2978,35.4501,35.2894,35.3994,40148.0
2019-03-08 11:30:00,41.84,41.9,41.81,41.85,42167.0,35.3994,35.4501,35.374,35.4078,42167.0
2019-03-08 11:40:00,41.86,41.89,41.82,41.84,34514.0,35.4163,35.4417,35.3825,35.3994,34514.0
2019-03-08 11:50:00,41.84,41.89,41.77,41.78,51911.0,35.3994,35.4417,35.3401,35.3486,51911.0
2019-03-08 12:00:00,41.78,41.84,41.77,41.82,41506.0,35.3486,35.3994,35.3401,35.3825,41506.0
2019-03-08 12:10:00,41.82,41.95,41.81,41.86,93525.0,35.3825,35.4924,35.374,35.4163,93525.0
2019-03-08 12:20:00,41.85,41.93,41.81,41.91,31635.0,35.4078,35.4755,35.374,35.4586,31635.0
2019-03-08 12:30:00,41.91,41.96,41.86,41.88,80360.0,35.4586,35.5009,35.4163,35.4332,80360.0
2019-03-08 12:40:00,41.88,41.9,41.8,41.81,45769.0,35.4332,35.4501,35.3655,35.374,45769.0
2019-03-08 12:50:00,41.82,41.88,41.81,41.82,44890.0,35.3825,35.4332,35.374,35.3825,44890.0
2019-03-08 13:00:00,41.83,41.88,41.82,41.84,45180.0,35.3909,35.4332,35.3825,35.3994,45180.0
2019-03-08 13:10:00,41.84,41.89,41.84,41.86,35248.0,35.3994,35.4417,35.3994,35.4163,35248.0
2019-03-08 13:20:00,41.86,41.91,41.8,41.91,42995.0,35.4163,35.4586,35.3655,35.4586,42995.0
2019-03-08 13:30:00,41.91,41.95,41.86,41.95,33915.0,35.4586,35.4924,35.4163,35.4924,33915.0
2019-03-08 13:40:00,41.96,41.98,41.92,41.96,32392.0,35.5009,35.5178,35.4671,35.5009,32392.0
2019-03-08 13:50:00,41.96,41.97,41.91,41.95,21054.0,35.5009,35.5094,35.4586,35.4924,21054.0
2019-03-08 14:00:00,41.95,41.97,41.9,41.96,28108.0,35.4924,35.5094,35.4501,35.5009,28108.0
2019-03-08 14:10:00,41.96,41.98,41.93,41.98,20138.0,35.5009,35.5178,35.4755,35.5178,20138.0
2019-03-08 14:20:00,41.98,42.01,41.96,41.97,36332.0,35.5178,35.5432,35.5009,35.5094,36332.0
2019-03-08 14:30:00,41.98,41.99,41.95,41.98,44855.0,35.5178,35.5263,35.4924,35.5178,44855.0
2019-03-08 14:40:00,41.98,42.04,41.97,42.02,50265.0,35.5178,35.5686,35.5094,35.5517,50265.0
2019-03-08 14:50:00,42.03,42.12,42.0,42.01,37828.0,35.5601,35.6363,35.5347,35.5432,37828.0
2019-03-08 15:00:00,42.01,42.1,41.98,42.05,45556.0,35.5432,35.6193,35.5178,35.577,45556.0
2019-03-08 15:10:00,42.05,42.05,41.93,41.96,53787.0,35.577,35.577,35.4755,35.5009,53787.0
2019-03-08 15:20:00,41.96,41.96,41.92,41.93,44647.0,35.5009,35.5009,35.4671,35.4755,44647.0
2019-03-08 15:30:00,41.93,42.01,41.89,41.94,85477.0,35.4755,35.5432,35.4417,35.484,85477.0
2019-03-08 15:40:00,41.94,42.08,41.93,42.07,137630.0,35.484,35.6024,35.4755,35.594,137630.0
2019-03-08 15:50:00,42.07,42.23,42.06,42.19,349925.0,35.594,35.7293,35.5855,35.6955,349925.0
2019-03-11 09:30:00,42.46,42.51,42.33,42.49,99441.0,35.9239,35.9662,35.8139,35.9493,99441.0
2019-03-11 09:40:00,42.48,42.57,42.43,42.47,66523.0,35.9409,36.017,35.8986,35.9324,66523.0
2019-03-11 09:50:00,42.48,42.71,42.46,42.71,50511.0,35.9409,36.1354,35.9239,36.1354,50511.0
2019-03-11 10:00:00,42.69,42.79,42.66,42.77,47267.0,36.1185,36.2031,36.0931,36.1862,47267.0
2019-03-11 10:10:00,42.78,42.85,42.72,42.84,69090.0,36.1947,36.2539,36.1439,36.2454,69090.0
2019-03-11 10:20:00,42.84,42.84,42.75,42.78,30203.0,36.2454,36.2454,36.1693,36.1947,30203.0
2019-03-11 10:30:00,42.78,42.84,42.76,42.84,36196.0,36.1947,36.2454,36.1778,36.2454,36196.0
2019-03-11 10:40:00,42.84,42.94,42.81,42.94,63712.0,36.2454,36.33,36.2201,36.33,63712.0
2019-03-11 10:50:00,42.94,43.08,42.93,42.97,101763.0,36.33,36.4485,36.3216,36.3554,101763.0
2019-03-11 11:00:00,42.97,42.97,42.81,42.82,75178.0,36.3554,36.3554,36.2201,36.2285,75178.0
2019-03-11 11:10:00,42.81,42.84,42.77,42.8,58705.0,36.2201,36.2454,36.1862,36.2116,58705.0
2019-03-11 11:20:00,42.8,42.88,42.76,42.87,58767.0,36.2116,36.2793,36.1778,36.2708,58767.0
2019-03-11 11:30:00,42.86,42.88,42.78,42.84,20555.0,36.2624,36.2793,36.1947,36.2454,20555.0
2019-03-11 11:40:00,42.85,42.86,42.76,42.79,27832.0,36.2539,36.2624,36.1778,36.2031,27832.0
2019-03-11 11:50:00,42.8,42.94,42.79,42.93,27596.0,36.2116,36.33,36.2031,36.3216,27596.0
2019-03-11 12:00:00,42.92,42.97,42.88,42.93,32957.0,36.3131,36.3554,36.2793,36.3216,32957.0
2019-03-11 12:10:00,42.93,42.94,42.82,42.83,44233.0,36.3216,36.33,36.2285,36.237,44233.0
2019-03-11 12:20:00,42.84,42.84,42.7,42.71,51378.0,36.2454,36.2454,36.127,36.1354,51378.0
2019-03-11 12:30:00,42.7,42.76,42.7,42.72,34759.0,36.127,36.1778,36.127,36.1439,34759.0
2019-03-11 12:40:00,42.73,42.81,42.72,42.76,30634.0,36.1524,36.2201,36.1439,36.1778,30634.0
2019-03-11 12:50:00,42.77,42.82,42.76,42.79,22168.0,36.1862,36.2285,36.1778,36.2031,22168.0
2019-03-11 13:00:00,42.8,42.86,42.79,42.85,17560.0,36.2116,36.2624,36.2031,36.2539,17560.0
2019-03-11 13:10:00,42.85,42.92,42.84,42.91,16428.0,36.2539,36.3131,36.2454,36.3047,16428.0
2019-03-11 13:20:00,42.89,42.9,42.82,42.84,65309.0,36.2877,36.2962,36.2285,36.2454,65309.0
2019-03-11 13:30:00,42.84,42.87,42.82,42.84,37433.0,36.2454,36.2708,36.2285,36.2454,37433.0
2019-03-11 13:40:00,42.84,42.84,42.77,42.79,44813.0,36.2454,36.2454,36.1862,36.2031,44813.0
2019-03-11 13:50:00,42.78,42.86,42.77,42.85,22082.0,36.1947,36.2624,36.1862,36.2539,22082.0
2019-03-11 14:00:00,42.84,42.85,42.79,42.81,21711.0,36.2454,36.2539,36.2031,36.2201,21711.0
2019-03-11 14:10:00,42.81,42.82,42.78,42.8,24444.0,36.2201,36.2285,36.1947,36.2116,24444.0
2019-03-11 14:20:00,42.8,42.83,42.78,42.83,31042.0,36.2116,36.237,36.1947,36.237,31042.0
2019-03-11 14:30:00,42.83,42.88,42.77,42.86,55901.0,36.237,36.2793,36.1862,36.2624,55901.0
2019-03-11 14:40:00,42.85,42.88,42.83,42.84,45464.0,36.2539,36.2793,36.237,36.2454,45464.0
2019-03-11 14:50:00,42.84,42.94,42.84,42.93,81341.0,36.2454,36.33,36.2454,36.3216,81341.0
2019-03-11 15:00:00,42.94,42.94,42.74,42.82,182868.0,36.33,36.33,36.1608,36.2285,182868.0
2019-03-11 15:10:00,42.81,42.86,42.81,42.85,31588.0,36.2201,36.2624,36.2201,36.2539,31588.0
2019-03-11 15:20:00,42.85,42.91,42.82,42.83,37927.0,36.2539,36.3047,36.2285,36.237,37927.0
2019-03-11 15:30:00,42.83,42.89,42.82,42.85,70832.0,36.237,36.2877,36.2285,36.2539,70832.0
2019-03-11 15:40:00,42.85,42.88,42.83,42.87,116802.0,36.2539,36.2793,36.237,36.2708,116802.0
2019-03-11 15:50:00,42.87,42.87,42.75,42.82,283494.0,36.2708,36.2708,36.1693,36.2285,283494.0
2019-03-12 09:30:00,42.84,43.24,42.82,43.22,131080.0,36.2454,36.5839,36.2285,36.5669,131080.0
2019-03-12 09:40:00,43.22,43.35,43.19,43.34,119364.0,36.5669,36.6769,36.5416,36.6685,119364.0
2019-03-12 09:50:00,43.33,43.43,43.29,43.36,102662.0,36.66,36.7446,36.6262,36.6854,102662.0
2019-03-12 10:00:00,43.36,43.41,43.28,43.3,77396.0,36.6854,36.7277,36.6177,36.6346,77396.0
2019-03-12 10:10:00,43.3,43.31,43.21,43.25,46569.0,36.6346,36.6431,36.5585,36.5923,46569.0
2019-03-12 10:20:00,43.25,43.25,43.18,43.2,43429.0,36.5923,36.5923,36.5331,36.55,43429.0
2019-03-12 10:30:00,43.2,43.33,43.19,43.32,82149.0,36.55,36.66,36.5416,36.6515,82149.0
2019-03-12 10:40:00,43.31,43.34,43.09,43.16,39994.0,36.6431,36.6685,36.457,36.5162,39994.0
2019-03-12 10:50:00,43.17,43.19,43.12,43.18,39325.0,36.5246,36.5416,36.4823,36.5331,39325.0
2019-03-12 11:00:00,43.18,43.19,43.04,43.08,47570.0,36.5331,36.5416,36.4147,36.4485,47570.0
2019-03-12 11:10:00,43.09,43.1,42.98,43.0,71862.0,36.457,36.4654,36.3639,36.3808,71862.0
2019-03-12 11:20:00,43.0,43.06,42.99,43.04,31902.0,36.3808,36.4316,36.3723,36.4147,31902.0
2019-03-12 11:30:00,43.04,43.16,43.01,43.16,54783.0,36.4147,36.5162,36.3893,36.5162,54783.0
2019-03-12 11:40:00,43.16,43.19,43.13,43.16,38909.0,36.5162,36.5416,36.4908,36.5162,38909.0
2019-03-12 11:50:00,43.15,43.24,43.15,43.23,44929.0,36.5077,36.5839,36.5077,36.5754,44929.0
2019-03-12 12:00:00,43.23,43.24,43.17,43.18,86777.0,36.5754,36.5839,36.5246,36.5331,86777.0
2019-03-12 12:10:00,43.16,43.17,43.1,43.12,29494.0,36.5162,36.5246,36.4654,36.4823,29494.0
2019-03-12 12:20:00,43.13,43.14,43.09,43.09,39101.0,36.4908,36.4993,36.457,36.457,39101.0
2019-03-12 12:30:00,43.09,43.11,43.06,43.07,21335.0,36.457,36.4739,36.4316,36.44,21335.0
2019-03-12 12:40:00,43.08,43.13,43.07,43.09,38802.0,36.4485,36.4908,36.44,36.457,38802.0
2019-03-12 12:50:00,43.1,43.1,43.03,43.09,36609.0,36.4654,36.4654,36.4062,36.457,36609.0
2019-03-12 13:00:00,43.09,43.15,43.08,43.15,33927.0,36.457,36.5077,36.4485,36.5077,33927.0
2019-03-12 13:10:00,43.15,43.15,43.09,43.09,25971.0,36.5077,36.5077,36.457,36.457,25971.0
2019-03-12 13:20:00,43.09,43.17,43.08,43.17,28859.0,36.457,36.5246,36.4485,36.5246,28859.0
2019-03-12 13:30:00,43.18,43.24,43.17,43.23,47620.0,36.5331,36.5839,36.5246,36.5754,47620.0
2019-03-12 13:40:00,43.23,43.3,43.23,43.29,45237.0,36.5754,36.6346,36.5754,36.6262,45237.0
2019-03-12 13:50:00,43.29,43.35,43.26,43.32,67534.0,36.6262,36.6769,36.6008,36.6515,67534.0
2019-03-12 14:00:00,43.33,43.34,43.26,43.28,28335.0,36.66,36.6685,36.6008,36.6177,28335.0
2019-03-12 14:10:00,43.29,43.32,43.27,43.32,39404.0,36.6262,36.6515,36.6092,36.6515,39404.0
2019-03-12 14:20:00,43.32,43.33,43.26,43.28,118408.0,36.6515,36.66,36.6008,36.6177,118408.0
2019-03-12 14:30:00,43.29,43.3,43.26,43.27,51150.0,36.6262,36.6346,36.6008,36.6092,51150.0
2019-03-12 14:40:00,43.28,43.29,43.25,43.28,27799.0,36.6177,36.6262,36.5923,36.6177,27799.0
2019-03-12 14:50:00,43.28,43.29,43.22,43.25,63987.0,36.6177,36.6262,36.5669,36.5923,63987.0
2019-03-12 15:00:00,43.24,43.28,43.2,43.26,53484.0,36.5839,36.6177,36.55,36.6008,53484.0
2019-03-12 15:10:00,43.25,43.25,43.13,43.13,63982.0,36.5923,36.5923,36.4908,36.4908,63982.0
2019-03-12 15:20:00,43.13,43.22,43.11,43.2,49727.0,36.4908,36.5669,36.4739,36.55,49727.0
2019-03-12 15:30:00,43.2,43.2,43.08,43.1,132748.0,36.55,36.55,36.4485,36.4654,132748.0
2019-03-12 15:40:00,43.09,43.14,43.04,43.04,152303.0,36.457,36.4993,36.4147,36.4147,152303.0
2019-03-12 15:50:00,43.05,43.1,43.01,43.06,418029.0,36.4231,36.4654,36.3893,36.4316,418029.0
2019-03-13 09:30:00,43.31,43.45,43.18,43.39,156346.0,36.6431,36.7615,36.5331,36.7108,156346.0
2019-03-13 09:40:00,43.38,43.61,43.36,43.61,208906.0,36.7023,36.8969,36.6854,36.8969,208906.0
2019-03-13 09:50:00,43.62,43.69,43.45,43.49,116253.0,36.9054,36.9646,36.7615,36.7954,116253.0
2019-03-13 10:00:00,43.49,43.64,43.49,43.61,113348.0,36.7954,36.9223,36.7954,36.8969,113348.0
2019-03-13 10:10:00,43.61,43.65,43.5,43.52,114704.0,36.8969,36.9307,36.8038,36.8208,114704.0
2019-03-13 10:20:00,43.52,43.6,43.51,43.58,80787.0,36.8208,36.8884,36.8123,36.8715,80787.0
2019-03-13 10:30:00,43.59,43.73,43.58,43.71,62932.0,36.88,36.9984,36.8715,36.9815,62932.0
2019-03-13 10:40:00,43.71,43.76,43.68,43.7,95842.0,36.9815,37.0238,36.9561,36.9731,95842.0
2019-03-13 10:50:00,43.71,43.8,43.67,43.68,61638.0,36.9815,37.0577,36.9477,36.9561,61638.0
2019-03-13 11:00:00,43.67,43.74,43.64,43.73,74006.0,36.9477,37.0069,36.9223,36.9984,74006.0
2019-03-13 11:10:00,43.74,43.82,43.74,43.79,62045.0,37.0069,37.0746,37.0069,37.0492,62045.0
2019-03-13 11:20:00,43.8,43.91,43.79,43.9,62938.0,37.0577,37.1507,37.0492,37.1423,62938.0
2019-03-13 11:30:00,43.9,43.91,43.84,43.88,101820.0,37.1423,37.1507,37.0915,37.1253,101820.0
2019-03-13 11:40:00,43.89,43.91,43.81,43.83,49408.0,37.1338,37.1507,37.0661,37.083,49408.0
2019-03-13 11:50:00,43.83,43.89,43.8,43.89,52622.0,37.083,37.1338,37.0577,37.1338,52622.0
2019-03-13 12:00:00,43.9,43.9,43.8,43.8,55834.0,37.1423,37.1423,37.0577,37.0577,55834.0
2019-03-13 12:10:00,43.81,43.81,43.75,43.75,74230.0,37.0661,37.0661,37.0154,37.0154,74230.0
2019-03-13 12:20:00,43.74,43.74,43.64,43.71,44821.0,37.0069,37.0069,36.9223,36.9815,44821.0
2019-03-13 12:30:00,43.71,43.74,43.61,43.63,70551.0,36.9815,37.0069,36.8969,36.9138,70551.0
2019-03-13 12:40:00,43.64,43.71,43.63,43.7,34501.0,36.9223,36.9815,36.9138,36.9731,34501.0
2019-03-13 12:50:00,43.71,43.75,43.68,43.75,26936.0,36.9815,37.0154,36.9561,37.0154,26936.0
2019-03-13 13:00:00,43.75,43.81,43.74,43.79,35726.0,37.0154,37.0661,37.0069,37.0492,35726.0
2019-03-13 13:10:00,43.79,43.82,43.76,43.77,68577.0,37.0492,37.0746,37.0238,37.0323,68577.0
2019-03-13 13:20:00,43.78,43.78,43.74,43.76,31781.0,37.0407,37.0407,37.0069,37.0238,31781.0
2019-03-13 13:30:00,43.76,43.76,43.68,43.71,40481.0,37.0238,37.0238,36.9561,36.9815,40481.0
2019-03-13 13:40:00,43.72,43.87,43.71,43.86,230189.0,36.99,37.1169,36.9815,37.1084,230189.0
2019-03-13 13:50:00,43.86,44.05,43.82,44.0,237018.0,37.1084,37.2692,37.0746,37.2269,237018.0
2019-03-13 14:00:00,44.0,44.13,44.0,44.11,169014.0,37.2269,37.3369,37.2269,37.3199,169014.0
2019-03-13 14:10:00,44.11,44.15,44.06,44.09,93860.0,37.3199,37.3538,37.2776,37.303,93860.0
2019-03-13 14:20:00,44.08,44.1,44.04,44.08,80955.0,37.2946,37.3115,37.2607,37.2946,80955.0
2019-03-13 14:30:00,44.07,44.08,43.96,44.0,63095.0,37.2861,37.2946,37.193,37.2269,63095.0
2019-03-13 14:40:00,43.99,44.0,43.82,43.84,69834.0,37.2184,37.2269,37.0746,37.0915,69834.0
2019-03-13 14:50:00,43.84,43.94,43.81,43.93,65040.0,37.0915,37.1761,37.0661,37.1676,65040.0
2019-03-13 15:00:00,43.93,43.96,43.85,43.88,72496.0,37.1676,37.193,37.1,37.1253,72496.0
2019-03-13 15:10:00,43.89,43.9,43.8,43.86,81473.0,37.1338,37.1423,37.0577,37.1084,81473.0
2019-03-13 15:20:00,43.85,43.91,43.82,43.9,132762.0,37.1,37.1507,37.0746,37.1423,132762.0
2019-03-13 15:30:00,43.9,43.97,43.82,43.96,100428.0,37.1423,37.2015,37.0746,37.193,100428.0
2019-03-13 15:40:00,43.95,43.98,43.91,43.91,253444.0,37.1846,37.21,37.1507,37.1507,253444.0
2019-03-13 15:50:00,43.92,43.96,43.78,43.8,704263.0,37.1592,37.193,37.0407,37.0577,704263.0
2019-03-14 09:30:00,43.48,43.62,43.37,43.5,89328.0,37.056,37.1753,36.9622,37.073,89328.0
2019-03-14 09:40:00,43.5,43.53,43.45,43.48,46488.0,37.073,37.0986,37.0304,37.056,46488.0
2019-03-14 09:50:00,43.48,43.63,43.47,43.62,98590.0,37.056,37.1838,37.0475,37.1753,98590.0
2019-03-14 10:00:00,43.61,43.63,43.48,43.54,64354.0,37.1668,37.1838,37.056,37.1071,64354.0
2019-03-14 10:10:00,43.57,43.69,43.57,43.69,82935.0,37.1327,37.235,37.1327,37.235,82935.0
2019-03-14 10:20:00,43.68,43.74,43.65,43.71,99849.0,37.2264,37.2776,37.2009,37.252,99849.0
2019-03-14 10:30:00,43.71,43.71,43.6,43.66,42419.0,37.252,37.252,37.1583,37.2094,42419.0
2019-03-14 10:40:00,43.66,43.67,43.57,43.61,18274.0,37.2094,37.2179,37.1327,37.1668,18274.0
2019-03-14 10:50:00,43.62,43.63,43.53,43.54,36895.0,37.1753,37.1838,37.0986,37.1071,36895.0
2019-03-14 11:00:00,43.55,43.6,43.42,43.55,151835.0,37.1156,37.1583,37.0049,37.1156,151835.0
2019-03-14 11:10:00,43.55,43.68,43.52,43.63,73689.0,37.1156,37.2264,37.0901,37.1838,73689.0
2019-03-14 11:20:00,43.64,43.65,43.58,43.63,104059.0,37.1923,37.2009,37.1412,37.1838,104059.0
2019-03-14 11:30:00,43.64,43.9,43.61,43.89,148566.0,37.1923,37.4139,37.1668,37.4054,148566.0
2019-03-14 11:40:00,43.89,43.92,43.86,43.9,73288.0,37.4054,37.431,37.3798,37.4139,73288.0
2019-03-14 11:50:00,43.9,43.98,43.84,43.86,61113.0,37.4139,37.4821,37.3628,37.3798,61113.0
2019-03-14 12:00:00,43.86,43.87,43.78,43.84,54507.0,37.3798,37.3884,37.3117,37.3628,54507.0
2019-03-14 12:10:00,43.83,43.84,43.79,43.81,46584.0,37.3543,37.3628,37.3202,37.3372,46584.0
2019-03-14 12:20:00,43.8,43.81,43.64,43.67,133798.0,37.3287,37.3372,37.1923,37.2179,133798.0
2019-03-14 12:30:00,43.67,43.8,43.67,43.77,47528.0,37.2179,37.3287,37.2179,37.3031,47528.0
2019-03-14 12:40:00,43.76,43.8,43.71,43.72,41817.0,37.2946,37.3287,37.252,37.2605,41817.0
2019-03-14 12:50:00,43.72,43.72,43.66,43.72,61726.0,37.2605,37.2605,37.2094,37.2605,61726.0
2019-03-14 13:00:00,43.71,43.71,43.6,43.65,60052.0,37.252,37.252,37.1583,37.2009,60052.0
2019-03-14 13:10:00,43.65,43.7,43.64,43.66,57260.0,37.2009,37.2435,37.1923,37.2094,57260.0
2019-03-14 13:20:00,43.65,43.66,43.61,43.65,34248.0,37.2009,37.2094,37.1668,37.2009,34248.0
2019-03-14 13:30:00,43.66,43.69,43.59,43.6,39816.0,37.2094,37.235,37.1497,37.1583,39816.0
2019-03-14 13:40:00,43.61,43.61,43.56,43.59,32470.0,37.1668,37.1668,37.1242,37.1497,32470.0
2019-03-14 13:50:00,43.57,43.61,43.52,43.56,61285.0,37.1327,37.1668,37.0901,37.1242,61285.0
2019-03-14 14:00:00,43.55,43.63,43.55,43.63,46661.0,37.1156,37.1838,37.1156,37.1838,46661.0
2019-03-14 14:10:00,43.63,43.63,43.56,43.63,95896.0,37.1838,37.1838,37.1242,37.1838,95896.0
2019-03-14 14:20:00,43.64,43.66,43.61,43.63,30587.0,37.1923,37.2094,37.1668,37.1838,30587.0
2019-03-14 14:30:00,43.62,43.67,43.61,43.62,43688.0,37.1753,37.2179,37.1668,37.1753,43688.0
2019-03-14 14:40:00,43.62,43.65,43.59,43.61,47405.0,37.1753,37.2009,37.1497,37.1668,47405.0
2019-03-14 14:50:00,43.61,43.71,43.6,43.68,51950.0,37.1668,37.252,37.1583,37.2264,51950.0
2019-03-14 15:00:00,43.69,43.76,43.68,43.71,45278.0,37.235,37.2946,37.2264,37.252,45278.0
2019-03-14 15:10:00,43.71,43.73,43.7,43.72,39068.0,37.252,37.2691,37.2435,37.2605,39068.0
2019-03-14 15:20:00,43.72,43.77,43.65,43.76,82395.0,37.2605,37.3031,37.2009,37.2946,82395.0
2019-03-14 15:30:00,43.76,43.8,43.71,43.79,112426.0,37.2946,37.3287,37.252,37.3202,112426.0
2019-03-14 15:40:00,43.79,43.8,43.74,43.75,189887.0,37.3202,37.3287,37.2776,37.2861,189887.0
2019-03-14 15:50:00,43.74,43.78,43.71,43.73,447839.0,37.2776,37.3117,37.252,37.2691,447839.0
2019-03-15 09:30:00,43.59,43.87,43.59,43.81,876332.0,37.1497,37.3884,37.1497,37.3372,876332.0
2019-03-15 09:40:00,43.79,43.79,43.61,43.78,63093.0,37.3202,37.3202,37.1668,37.3117,63093.0
2019-03-15 09:50:00,43.77,43.84,43.72,43.76,59328.0,37.3031,37.3628,37.2605,37.2946,59328.0
2019-03-15 10:00:00,43.76,43.85,43.71,43.8,78438.0,37.2946,37.3713,37.252,37.3287,78438.0
2019-03-15 10:10:00,43.8,43.9,43.77,43.84,214702.0,37.3287,37.4139,37.3031,37.3628,214702.0
2019-03-15 10:20:00,43.85,43.9,43.8,43.87,76043.0,37.3713,37.4139,37.3287,37.3884,76043.0
2019-03-15 10:30:00,43.88,43.88,43.66,43.68,85915.0,37.3969,37.3969,37.2094,37.2264,85915.0
2019-03-15 10:40:00,43.68,43.84,43.67,43.84,40767.0,37.2264,37.3628,37.2179,37.3628,40767.0
2019-03-15 10:50:00,43.84,43.9,43.82,43.83,77881.0,37.3628,37.4139,37.3458,37.3543,77881.0
2019-03-15 11:00:00,43.82,43.86,43.79,43.85,74855.0,37.3458,37.3798,37.3202,37.3713,74855.0
2019-03-15 11:10:00,43.86,43.9,43.85,43.9,47507.0,37.3798,37.4139,37.3713,37.4139,47507.0
2019-03-15 11:20:00,43.9,43.95,43.88,43.93,47141.0,37.4139,37.4565,37.3969,37.4395,47141.0
2019-03-15 11:30:00,43.93,43.94,43.85,43.89,95339.0,37.4395,37.448,37.3713,37.4054,95339.0
2019-03-15 11:40:00,43.87,44.01,43.86,44.01,85463.0,37.3884,37.5077,37.3798,37.5077,85463.0
2019-03-15 11:50:00,44.01,44.05,43.98,44.05,92621.0,37.5077,37.5418,37.4821,37.5418,92621.0
2019-03-15 12:00:00,44.05,44.05,43.97,44.02,45478.0,37.5418,37.5418,37.4736,37.5162,45478.0
2019-03-15 12:10:00,44.02,44.05,43.97,44.02,78743.0,37.5162,37.5418,37.4736,37.5162,78743.0
2019-03-15 12:20:00,44.02,44.05,43.96,44.0,43602.0,37.5162,37.5418,37.4651,37.4992,43602.0
2019-03-15 12:30:00,44.0,44.05,44.0,44.02,67278.0,37.4992,37.5418,37.4992,37.5162,67278.0
2019-03-15 12:40:00,44.02,44.1,43.98,44.09,45314.0,37.5162,37.5844,37.4821,37.5759,45314.0
2019-03-15 12:50:00,44.09,44.13,44.06,44.07,67078.0,37.5759,37.61,37.5503,37.5588,67078.0
2019-03-15 13:00:00,44.07,44.1,44.05,44.05,69815.0,37.5588,37.5844,37.5418,37.5418,69815.0
2019-03-15 13:10:00,44.05,44.08,44.01,44.02,107375.0,37.5418,37.5673,37.5077,37.5162,107375.0
2019-03-15 13:20:00,44.02,44.07,43.99,44.04,70175.0,37.5162,37.5588,37.4906,37.5333,70175.0
2019-03-15 13:30:00,44.05,44.08,44.04,44.06,44484.0,37.5418,37.5673,37.5333,37.5503,44484.0
2019-03-15 13:40:00,44.06,44.06,44.01,44.03,44625.0,37.5503,37.5503,37.5077,37.5247,44625.0
2019-03-15 13:50:00,44.02,44.03,43.96,43.98,52185.0,37.5162,37.5247,37.4651,37.4821,52185.0
2019-03-15 14:00:00,43.99,44.03,43.94,44.02,73187.0,37.4906,37.5247,37.448,37.5162,73187.0
2019-03-15 14:10:00,44.01,44.04,43.98,43.99,93854.0,37.5077,37.5333,37.4821,37.4906,93854.0
2019-03-15 14:20:00,43.99,44.0,43.94,43.96,65504.0,37.4906,37.4992,37.448,37.4651,65504.0
2019-03-15 14:30:00,43.96,44.0,43.94,43.98,76754.0,37.4651,37.4992,37.448,37.4821,76754.0
2019-03-15 14:40:00,43.98,43.99,43.95,43.96,45709.0,37.4821,37.4906,37.4565,37.4651,45709.0
2019-03-15 14:50:00,43.96,43.98,43.92,43.97,57370.0,37.4651,37.4821,37.431,37.4736,57370.0
2019-03-15 15:00:00,43.96,43.97,43.9,43.93,50324.0,37.4651,37.4736,37.4139,37.4395,50324.0
2019-03-15 15:10:00,43.93,43.96,43.85,43.96,96040.0,37.4395,37.4651,37.3713,37.4651,96040.0
2019-03-15 15:20:00,43.95,44.0,43.93,43.98,60381.0,37.4565,37.4992,37.4395,37.4821,60381.0
2019-03-15 15:30:00,43.98,44.02,43.91,43.96,217170.0,37.4821,37.5162,37.4225,37.4651,217170.0
2019-03-15 15:40:00,43.95,44.06,43.95,44.0,214669.0,37.4565,37.5503,37.4565,37.4992,214669.0
2019-03-15 15:50:00,44.0,44.05,43.91,44.05,496409.0,37.4992,37.5418,37.4225,37.5418,496409.0
2019-03-18 09:30:00,44.27,44.45,44.25,44.38,136386.0,37.7293,37.8827,37.7122,37.823,136386.0
2019-03-18 09:40:00,44.39,44.58,44.38,44.55,145462.0,37.8315,37.9935,37.823,37.9679,145462.0
2019-03-18 09:50:00,44.55,44.68,44.53,44.56,85396.0,37.9679,38.0787,37.9509,37.9764,85396.0
2019-03-18 10:00:00,44.57,44.61,44.42,44.48,121266.0,37.9849,38.019,37.8571,37.9082,121266.0
2019-03-18 10:10:00,44.48,44.51,44.31,44.4,90977.0,37.9082,37.9338,37.7634,37.8401,90977.0
2019-03-18 10:20:00,44.4,44.42,44.3,44.32,70069.0,37.8401,37.8571,37.7548,37.7719,70069.0
2019-03-18 10:30:00,44.33,44.44,44.3,44.34,57236.0,37.7804,37.8742,37.7548,37.7889,57236.0
2019-03-18 10:40:00,44.34,44.39,44.3,44.37,29188.0,37.7889,37.8315,37.7548,37.8145,29188.0
2019-03-18 10:50:00,44.37,44.47,44.36,44.45,74994.0,37.8145,37.8997,37.806,37.8827,74994.0
2019-03-18 11:00:00,44.45,44.51,44.39,44.51,75736.0,37.8827,37.9338,37.8315,37.9338,75736.0
2019-03-18 11:10:00,44.51,44.51,44.42,44.45,42551.0,37.9338,37.9338,37.8571,37.8827,42551.0
2019-03-18 11:20:00,44.43,44.43,44.32,44.39,64004.0,37.8656,37.8656,37.7719,37.8315,64004.0
2019-03-18 11:30:00,44.39,44.39,44.23,44.27,75718.0,37.8315,37.8315,37.6952,37.7293,75718.0
2019-03-18 11:40:00,44.27,44.35,44.26,44.32,65465.0,37.7293,37.7974,37.7207,37.7719,65465.0
2019-03-18 11:50:00,44.32,44.35,44.26,44.29,49410.0,37.7719,37.7974,37.7207,37.7463,49410.0
2019-03-18 12:00:00,44.29,44.32,44.2,44.23,53351.0,37.7463,37.7719,37.6696,37.6952,53351.0
2019-03-18 12:10:00,44.23,44.32,44.19,44.31,51611.0,37.6952,37.7719,37.6611,37.7634,51611.0
2019-03-18 12:20:00,44.31,44.41,44.3,44.4,30613.0,37.7634,37.8486,37.7548,37.8401,30613.0
2019-03-18 12:30:00,44.4,44.41,44.35,44.41,30820.0,37.8401,37.8486,37.7974,37.8486,30820.0
2019-03-18 12:40:00,44.41,44.47,44.4,44.47,21461.0,37.8486,37.8997,37.8401,37.8997,21461.0
2019-03-18 12:50:00,44.47,44.51,44.43,44.45,31256.0,37.8997,37.9338,37.8656,37.8827,31256.0
2019-03-18 13:00:00,44.45,44.46,44.41,44.44,27478.0,37.8827,37.8912,37.8486,37.8742,27478.0
2019-03-18 13:10:00,44.44,44.48,44.42,44.46,23705.0,37.8742,37.9082,37.8571,37.8912,23705.0
2019-03-18 13:20:00,44.47,44.49,44.44,44.45,20903.0,37.8997,37.9168,37.8742,37.8827,20903.0
2019-03-18 13:30:00,44.45,44.47,44.43,44.46,24411.0,37.8827,37.8997,37.8656,37.8912,24411.0
2019-03-18 13:40:00,44.46,44.49,44.42,44.43,32193.0,37.8912,37.9168,37.8571,37.8656,32193.0
2019-03-18 13:50:00,44.43,44.44,44.39,44.41,27770.0,37.8656,37.8742,37.8315,37.8486,27770.0
2019-03-18 14:00:00,44.41,44.44,44.38,44.39,24588.0,37.8486,37.8742,37.823,37.8315,24588.0
2019-03-18 14:10:00,44.38,44.4,44.35,44.37,39074.0,37.823,37.8401,37.7974,37.8145,39074.0
2019-03-18 14:20:00,44.37,44.39,44.34,44.37,30480.0,37.8145,37.8315,37.7889,37.8145,30480.0
2019-03-18 14:30:00,44.37,44.38,44.33,44.35,35884.0,37.8145,37.823,37.7804,37.7974,35884.0
2019-03-18 14:40:00,44.35,44.37,44.32,44.34,22758.0,37.7974,37.8145,37.7719,37.7889,22758.0
2019-03-18 14:50:00,44.35,44.35,44.26,44.27,121076.0,37.7974,37.7974,37.7207,37.7293,121076.0
2019-03-18 15:00:00,44.28,44.31,44.25,44.25,108575.0,37.7378,37.7634,37.7122,37.7122,108575.0
2019-03-18 15:10:00,44.26,44.28,44.21,44.27,33259.0,37.7207,37.7378,37.6781,37.7293,33259.0
2019-03-18 15:20:00,44.27,44.27,44.23,44.23,38393.0,37.7293,37.7293,37.6952,37.6952,38393.0
2019-03-18 15:30:00,44.23,44.26,44.19,44.26,134639.0,37.6952,37.7207,37.6611,37.7207,134639.0
2019-03-18 15:40:00,44.25,44.32,44.24,44.27,137146.0,37.7122,37.7719,37.7037,37.7293,137146.0
2019-03-18 15:50:00,44.27,44.31,44.24,44.29,348621.0,37.7293,37.7634,37.7037,37.7463,348621.0
2019-03-19 09:30:00,44.55,44.71,44.51,44.71,85640.0,37.9679,38.1043,37.9338,38.1043,85640.0
2019-03-19 09:40:00,44.72,44.79,44.68,44.78,41286.0,38.1128,38.1724,38.0787,38.1639,41286.0
2019-03-19 09:50:00,44.78,44.8,44.66,44.66,43129.0,38.1639,38.181,38.0616,38.0616,43129.0
2019-03-19 10:00:00,44.66,44.81,44.65,44.76,60061.0,38.0616,38.1895,38.0531,38.1469,60061.0
2019-03-19 10:10:00,44.77,44.87,44.76,44.86,50397.0,38.1554,38.2406,38.1469,38.2321,50397.0
2019-03-19 10:20:00,44.86,44.88,44.79,44.8,49476.0,38.2321,38.2491,38.1724,38.181,49476.0
2019-03-19 10:30:00,44.81,44.95,44.8,44.93,74611.0,38.1895,38.3088,38.181,38.2918,74611.0
2019-03-19 10:40:00,44.93,45.0,44.85,44.89,78667.0,38.2918,38.3514,38.2236,38.2577,78667.0
2019-03-19 10:50:00,44.88,44.89,44.77,44.77,53543.0,38.2491,38.2577,38.1554,38.1554,53543.0
2019-03-19 11:00:00,44.77,44.81,44.7,44.73,43140.0,38.1554,38.1895,38.0957,38.1213,43140.0
2019-03-19 11:10:00,44.72,44.76,44.66,44.69,54805.0,38.1128,38.1469,38.0616,38.0872,54805.0
2019-03-19 11:20:00,44.69,44.71,44.58,44.59,32152.0,38.0872,38.1043,37.9935,38.002,32152.0
2019-03-19 11:30:00,44.59,44.72,44.58,44.72,36030.0,38.002,38.1128,37.9935,38.1128,36030.0
2019-03-19 11:40:00,44.72,44.76,44.69,44.74,37387.0,38.1128,38.1469,38.0872,38.1298,37387.0
2019-03-19 11:50:00,44.75,44.77,44.7,44.75,53403.0,38.1384,38.1554,38.0957,38.1384,53403.0
2019-03-19 12:00:00,44.75,44.76,44.65,44.66,59361.0,38.1384,38.1469,38.0531,38.0616,59361.0
2019-03-19 12:10:00,44.66,44.67,44.57,44.57,33376.0,38.0616,38.0702,37.9849,37.9849,33376.0
2019-03-19 12:20:00,44.57,44.58,44.53,44.54,33292.0,37.9849,37.9935,37.9509,37.9594,33292.0
2019-03-19 12:30:00,44.54,44.56,44.49,44.51,30293.0,37.9594,37.9764,37.9168,37.9338,30293.0
2019-03-19 12:40:00,44.51,44.55,44.32,44.33,65175.0,37.9338,37.9679,37.7719,37.7804,65175.0
2019-03-19 12:50:00,44.32,44.4,44.28,44.4,64112.0,37.7719,37.8401,37.7378,37.8401,64112.0
2019-03-19 13:00:00,44.4,44.45,44.36,44.42,40316.0,37.8401,37.8827,37.806,37.8571,40316.0
2019-03-19 13:10:00,44.42,44.47,44.41,44.45,25210.0,37.8571,37.8997,37.8486,37.8827,25210.0
2019-03-19 13:20:00,44.46,44.47,44.41,44.43,23704.0,37.8912,37.8997,37.8486,37.8656,23704.0
2019-03-19 13:30:00,44.41,44.44,44.39,44.41,20224.0,37.8486,37.8742,37.8315,37.8486,20224.0
2019-03-19 13:40:00,44.41,44.42,44.29,44.3,51849.0,37.8486,37.8571,37.7463,37.7548,51849.0
2019-03-19 13:50:00,44.31,44.33,44.24,44.25,22192.0,37.7634,37.7804,37.7037,37.7122,22192.0
2019-03-19 14:00:00,44.24,44.27,44.18,44.2,56964.0,37.7037,37.7293,37.6526,37.6696,56964.0
2019-03-19 14:10:00,44.2,44.2,44.13,44.2,34192.0,37.6696,37.6696,37.61,37.6696,34192.0
2019-03-19 14:20:00,44.19,44.19,44.1,44.16,52552.0,37.6611,37.6611,37.5844,37.6355,52552.0
2019-03-19 14:30:00,44.16,44.18,44.12,44.14,50058.0,37.6355,37.6526,37.6014,37.6185,50058.0
2019-03-19 14:40:00,44.15,44.19,44.13,44.16,42082.0,37.627,37.6611,37.61,37.6355,42082.0
2019-03-19 14:50:00,44.16,44.19,44.12,44.14,44784.0,37.6355,37.6611,37.6014,37.6185,44784.0
2019-03-19 15:00:00,44.14,44.15,44.08,44.1,35635.0,37.6185,37.627,37.5673,37.5844,35635.0
2019-03-19 15:10:00,44.1,44.11,43.94,43.96,63666.0,37.5844,37.5929,37.448,37.4651,63666.0
2019-03-19 15:20:00,43.97,43.98,43.89,43.91,72343.0,37.4736,37.4821,37.4054,37.4225,72343.0
2019-03-19 15:30:00,43.91,43.91,43.77,43.8,151177.0,37.4225,37.4225,37.3031,37.3287,151177.0
2019-03-19 15:40:00,43.8,43.87,43.8,43.85,311818.0,37.3287,37.3884,37.3287,37.3713,311818.0
2019-03-19 15:50:00,43.86,43.89,43.81,43.87,594774.0,37.3798,37.4054,37.3372,37.3884,594774.0
2019-03-20 09:30:00,43.67,43.85,43.64,43.84,135701.0,37.2179,37.3713,37.1923,37.3628,135701.0
2019-03-20 09:40:00,43.86,44.01,43.84,43.87,73964.0,37.3798,37.5077,37.3628,37.3884,73964.0
2019-03-20 09:50:00,43.88,43.97,43.79,43.8,45569.0,37.3969,37.4736,37.3202,37.3287,45569.0
2019-03-20 10:00:00,43.8,43.89,43.8,43.81,32412.0,37.3287,37.4054,37.3287,37.3372,32412.0
2019-03-20 10:10:00,43.8,43.8,43.71,43.75,48859.0,37.3287,37.3287,37.252,37.2861,48859.0
2019-03-20 10:20:00,43.76,43.76,43.64,43.64,88727.0,37.2946,37.2946,37.1923,37.1923,88727.0
2019-03-20 10:30:00,43.65,43.72,43.65,43.71,68182.0,37.2009,37.2605,37.2009,37.252,68182.0
2019-03-20 10:40:00,43.72,43.82,43.69,43.82,36350.0,37.2605,37.3458,37.235,37.3458,36350.0
2019-03-20 10:50:00,43.82,43.85,43.8,43.82,48992.0,37.3458,37.3713,37.3287,37.3458,48992.0
2019-03-20 11:00:00,43.82,43.85,43.8,43.84,41443.0,37.3458,37.3713,37.3287,37.3628,41443.0
2019-03-20 11:10:00,43.83,43.83,43.7,43.74,44271.0,37.3543,37.3543,37.2435,37.2776,44271.0
2019-03-20 11:20:00,43.74,43.75,43.67,43.69,28927.0,37.2776,37.2861,37.2179,37.235,28927.0
2019-03-20 11:30:00,43.7,43.71,43.65,43.66,59756.0,37.2435,37.252,37.2009,37.2094,59756.0
2019-03-20 11:40:00,43.66,43.68,43.49,43.51,93374.0,37.2094,37.2264,37.0645,37.0816,93374.0
2019-03-20 11:50:00,43.51,43.54,43.44,43.46,46531.0,37.0816,37.1071,37.0219,37.0389,46531.0
2019-03-20 12:00:00,43.46,43.51,43.44,43.5,32642.0,37.0389,37.0816,37.0219,37.073,32642.0
2019-03-20 12:10:00,43.51,43.51,43.46,43.47,16580.0,37.0816,37.0816,37.0389,37.0475,16580.0
2019-03-20 12:20:00,43.47,43.47,43.4,43.42,30216.0,37.0475,37.0475,36.9878,37.0049,30216.0
2019-03-20 12:30:00,43.43,43.43,43.28,43.4,50167.0,37.0134,37.0134,36.8855,36.9878,50167.0
2019-03-20 12:40:00,43.4,43.47,43.39,43.46,25653.0,36.9878,37.0475,36.9793,37.0389,25653.0
2019-03-20 12:50:00,43.46,43.49,43.42,43.47,23468.0,37.0389,37.0645,37.0049,37.0475,23468.0
2019-03-20 13:00:00,43.46,43.52,43.43,43.48,20862.0,37.0389,37.0901,37.0134,37.056,20862.0
2019-03-20 13:10:00,43.48,43.49,43.43,43.44,21475.0,37.056,37.0645,37.0134,37.0219,21475.0
2019-03-20 13:20:00,43.45,43.46,43.42,43.44,23028.0,37.0304,37.0389,37.0049,37.0219,23028.0
2019-03-20 13:30:00,43.44,43.52,43.43,43.51,23254.0,37.0219,37.0901,37.0134,37.0816,23254.0
2019-03-20 13:40:00,43.51,43.55,43.5,43.54,30650.0,37.0816,37.1156,37.073,37.1071,30650.0
2019-03-20 13:50:00,43.53,43.62,43.53,43.59,98469.0,37.0986,37.1753,37.0986,37.1497,98469.0
2019-03-20 14:00:00,43.6,43.85,43.59,43.85,146056.0,37.1583,37.3713,37.1497,37.3713,146056.0
2019-03-20 14:10:00,43.85,43.91,43.66,43.66,84537.0,37.3713,37.4225,37.2094,37.2094,84537.0
2019-03-20 14:20:00,43.66,43.68,43.42,43.45,119367.0,37.2094,37.2264,37.0049,37.0304,119367.0
2019-03-20 14:30:00,43.45,43.56,43.42,43.52,106789.0,37.0304,37.1242,37.0049,37.0901,106789.0
2019-03-20 14:40:00,43.52,43.6,43.48,43.58,61679.0,37.0901,37.1583,37.056,37.1412,61679.0
2019-03-20 14:50:00,43.58,43.65,43.48,43.52,138056.0,37.1412,37.2009,37.056,37.0901,138056.0
2019-03-20 15:00:00,43.52,43.53,43.32,43.35,90549.0,37.0901,37.0986,36.9196,36.9452,90549.0
2019-03-20 15:10:00,43.36,43.38,43.24,43.25,105528.0,36.9537,36.9708,36.8514,36.86,105528.0
2019-03-20 15:20:00,43.26,43.29,43.16,43.19,83328.0,36.8685,36.8941,36.7833,36.8088,83328.0
2019-03-20 15:30:00,43.2,43.2,42.85,42.86,227632.0,36.8174,36.8174,36.5191,36.5276,227632.0
2019-03-20 15:40:00,42.85,42.99,42.84,42.86,352085.0,36.5191,36.6384,36.5105,36.5276,352085.0
2019-03-20 15:50:00,42.87,42.98,42.83,42.95,768301.0,36.5361,36.6299,36.502,36.6043,768301.0
2019-03-21 09:30:00,42.56,42.77,42.51,42.7,172515.0,36.2719,36.4509,36.2293,36.3912,172515.0
2019-03-21 09:40:00,42.69,42.77,42.58,42.7,93959.0,36.3827,36.4509,36.289,36.3912,93959.0
2019-03-21 09:50:00,42.7,43.07,42.67,43.02,144393.0,36.3912,36.7066,36.3657,36.664,144393.0
2019-03-21 10:00:00,43.02,43.17,43.02,43.16,35958.0,36.664,36.7918,36.664,36.7833,35958.0
2019-03-21 10:10:00,43.17,43.21,43.06,43.06,31249.0,36.7918,36.8259,36.698,36.698,31249.0
2019-03-21 10:20:00,43.07,43.18,43.07,43.13,31760.0,36.7066,36.8003,36.7066,36.7577,31760.0
2019-03-21 10:30:00,43.13,43.31,43.12,43.3,55130.0,36.7577,36.9111,36.7492,36.9026,55130.0
2019-03-21 10:40:00,43.3,43.35,43.28,43.31,47930.0,36.9026,36.9452,36.8855,36.9111,47930.0
2019-03-21 10:50:00,43.3,43.42,43.29,43.42,35268.0,36.9026,37.0049,36.8941,37.0049,35268.0
2019-03-21 11:00:00,43.42,43.57,43.42,43.45,98364.0,37.0049,37.1327,37.0049,37.0304,98364.0
2019-03-21 11:10:00,43.45,43.5,43.41,43.45,43643.0,37.0304,37.073,36.9963,37.0304,43643.0
2019-03-21 11:20:00,43.45,43.6,43.44,43.51,70306.0,37.0304,37.1583,37.0219,37.0816,70306.0
2019-03-21 11:30:00,43.52,43.58,43.48,43.56,22454.0,37.0901,37.1412,37.056,37.1242,22454.0
2019-03-21 11:40:00,43.55,43.69,43.53,43.66,76997.0,37.1156,37.235,37.0986,37.2094,76997.0
2019-03-21 11:50:00,43.65,43.76,43.64,43.75,34310.0,37.2009,37.2946,37.1923,37.2861,34310.0
2019-03-21 12:00:00,43.75,43.8,43.73,43.8,150321.0,37.2861,37.3287,37.2691,37.3287,150321.0
2019-03-21 12:10:00,43.8,43.84,43.67,43.67,45214.0,37.3287,37.3628,37.2179,37.2179,45214.0
2019-03-21 12:20:00,43.67,43.73,43.62,43.69,66373.0,37.2179,37.2691,37.1753,37.235,66373.0
2019-03-21 12:30:00,43.7,43.72,43.51,43.56,60461.0,37.2435,37.2605,37.0816,37.1242,60461.0
2019-03-21 12:40:00,43.56,43.64,43.55,43.59,30962.0,37.1242,37.1923,37.1156,37.1497,30962.0
2019-03-21 12:50:00,43.6,43.67,43.6,43.64,53979.0,37.1583,37.2179,37.1583,37.1923,53979.0
2019-03-21 13:00:00,43.64,43.78,43.63,43.75,43469.0,37.1923,37.3117,37.1838,37.2861,43469.0
2019-03-21 13:10:00,43.76,43.76,43.71,43.73,25580.0,37.2946,37.2946,37.252,37.2691,25580.0
2019-03-21 13:20:00,43.73,43.81,43.72,43.8,46169.0,37.2691,37.3372,37.2605,37.3287,46169.0
2019-03-21 13:30:00,43.81,43.82,43.72,43.73,44853.0,37.3372,37.3458,37.2605,37.2691,44853.0
2019-03-21 13:40:00,43.73,43.77,43.66,43.77,101543.0,37.2691,37.3031,37.2094,37.3031,101543.0
2019-03-21 13:50:00,43.77,43.79,43.69,43.77,82754.0,37.3031,37.3202,37.235,37.3031,82754.0
2019-03-21 14:00:00,43.76,43.86,43.76,43.82,152343.0,37.2946,37.3798,37.2946,37.3458,152343.0
2019-03-21 14:10:00,43.82,43.87,43.78,43.82,270946.0,37.3458,37.3884,37.3117,37.3458,270946.0
2019-03-21 14:20:00,43.83,43.84,43.74,43.82,82451.0,37.3543,37.3628,37.2776,37.3458,82451.0
2019-03-21 14:30:00,43.83,43.83,43.72,43.77,71363.0,37.3543,37.3543,37.2605,37.3031,71363.0
2019-03-21 14:40:00,43.77,43.8,43.74,43.77,65538.0,37.3031,37.3287,37.2776,37.3031,65538.0
2019-03-21 14:50:00,43.77,43.77,43.61,43.61,74731.0,37.3031,37.3031,37.1668,37.1668,74731.0
2019-03-21 15:00:00,43.61,43.68,43.58,43.63,110441.0,37.1668,37.2264,37.1412,37.1838,110441.0
2019-03-21 15:10:00,43.62,43.62,43.41,43.52,166611.0,37.1753,37.1753,36.9963,37.0901,166611.0
2019-03-21 15:20:00,43.52,43.55,43.49,43.49,73300.0,37.0901,37.1156,37.0645,37.0645,73300.0
2019-03-21 15:30:00,43.49,43.51,43.43,43.47,143757.0,37.0645,37.0816,37.0134,37.0475,143757.0
2019-03-21 15:40:00,43.47,43.61,43.46,43.52,137797.0,37.0475,37.1668,37.0389,37.0901,137797.0
2019-03-21 15:50:00,43.52,43.53,43.4,43.43,514246.0,37.0901,37.0986,36.9878,37.0134,514246.0
2019-03-22 09:30:00,43.0,43.0,42.7,42.81,143340.0,36.6469,36.6469,36.3912,36.485,143340.0
2019-03-22 09:40:00,42.81,42.84,42.57,42.59,57712.0,36.485,36.5105,36.2804,36.2975,57712.0
2019-03-22 09:50:00,42.61,42.62,42.33,42.34,233876.0,36.3145,36.3231,36.0759,36.0844,233876.0
2019-03-22 10:00:00,42.34,42.41,42.18,42.41,353165.0,36.0844,36.1441,35.9481,36.1441,353165.0
2019-03-22 10:10:00,42.4,42.52,42.31,42.52,227646.0,36.1356,36.2378,36.0589,36.2378,227646.0
2019-03-22 10:20:00,42.51,42.8,42.5,42.7,281071.0,36.2293,36.4765,36.2208,36.3912,281071.0
2019-03-22 10:30:00,42.7,42.99,42.7,42.9,89560.0,36.3912,36.6384,36.3912,36.5617,89560.0
2019-03-22 10:40:00,42.9,42.92,42.72,42.73,91093.0,36.5617,36.5787,36.4083,36.4168,91093.0
2019-03-22 10:50:00,42.73,42.8,42.64,42.65,109356.0,36.4168,36.4765,36.3401,36.3486,109356.0
2019-03-22 11:00:00,42.64,42.67,42.57,42.62,92433.0,36.3401,36.3657,36.2804,36.3231,92433.0
2019-03-22 11:10:00,42.61,42.74,42.57,42.72,94927.0,36.3145,36.4253,36.2804,36.4083,94927.0
2019-03-22 11:20:00,42.73,42.74,42.54,42.59,88809.0,36.4168,36.4253,36.2549,36.2975,88809.0
2019-03-22 11:30:00,42.57,42.62,42.4,42.42,111786.0,36.2804,36.3231,36.1356,36.1526,111786.0
2019-03-22 11:40:00,42.42,42.43,42.32,42.41,46551.0,36.1526,36.1611,36.0674,36.1441,46551.0
2019-03-22 11:50:00,42.4,42.42,42.31,42.33,118273.0,36.1356,36.1526,36.0589,36.0759,118273.0
2019-03-22 12:00:00,42.31,42.49,42.3,42.48,60023.0,36.0589,36.2123,36.0503,36.2037,60023.0
2019-03-22 12:10:00,42.49,42.52,42.42,42.45,67189.0,36.2123,36.2378,36.1526,36.1782,67189.0
2019-03-22 12:20:00,42.46,42.48,42.36,42.4,62288.0,36.1867,36.2037,36.1015,36.1356,62288.0
2019-03-22 12:30:00,42.39,42.52,42.37,42.46,64607.0,36.127,36.2378,36.11,36.1867,64607.0
2019-03-22 12:40:00,42.45,42.5,42.39,42.48,84623.0,36.1782,36.2208,36.127,36.2037,84623.0
2019-03-22 12:50:00,42.48,42.66,42.45,42.66,54909.0,36.2037,36.3571,36.1782,36.3571,54909.0
2019-03-22 13:00:00,42.66,42.7,42.62,42.68,60791.0,36.3571,36.3912,36.3231,36.3742,60791.0
2019-03-22 13:10:00,42.69,42.69,42.57,42.58,45225.0,36.3827,36.3827,36.2804,36.289,45225.0
2019-03-22 13:20:00,42.59,42.6,42.52,42.55,36981.0,36.2975,36.306,36.2378,36.2634,36981.0
2019-03-22 13:30:00,42.54,42.69,42.54,42.64,55785.0,36.2549,36.3827,36.2549,36.3401,55785.0
2019-03-22 13:40:00,42.66,42.81,42.66,42.77,75549.0,36.3571,36.485,36.3571,36.4509,75549.0
2019-03-22 13:50:00,42.77,42.85,42.75,42.77,44108.0,36.4509,36.5191,36.4338,36.4509,44108.0
2019-03-22 14:00:00,42.77,43.0,42.76,42.98,58526.0,36.4509,36.6469,36.4424,36.6299,58526.0
2019-03-22 14:10:00,42.98,43.12,42.97,43.03,55375.0,36.6299,36.7492,36.6213,36.6725,55375.0
2019-03-22 14:20:00,43.02,43.1,43.02,43.02,81238.0,36.664,36.7321,36.664,36.664,81238.0
2019-03-22 14:30:00,43.02,43.07,42.92,42.97,68047.0,36.664,36.7066,36.5787,36.6213,68047.0
2019-03-22 14:40:00,42.97,43.05,42.96,43.03,51923.0,36.6213,36.6895,36.6128,36.6725,51923.0
2019-03-22 14:50:00,43.03,43.12,43.02,43.05,39250.0,36.6725,36.7492,36.664,36.6895,39250.0
2019-03-22 15:00:00,43.05,43.13,42.99,43.0,59523.0,36.6895,36.7577,36.6384,36.6469,59523.0
2019-03-22 15:10:00,43.01,43.02,42.89,42.93,64317.0,36.6554,36.664,36.5532,36.5872,64317.0
2019-03-22 15:20:00,42.93,42.98,42.86,42.86,71055.0,36.5872,36.6299,36.5276,36.5276,71055.0
2019-03-22 15:30:00,42.86,42.87,42.75,42.77,227849.0,36.5276,36.5361,36.4338,36.4509,227849.0
2019-03-22 15:40:00,42.77,42.82,42.69,42.77,283913.0,36.4509,36.4935,36.3827,36.4509,283913.0
2019-03-22 15:50:00,42.77,42.77,42.6,42.61,432552.0,36.4509,36.4509,36.306,36.3145,432552.0
2019-03-25 09:30:00,42.67,42.91,42.47,42.88,105477.0,36.3657,36.5702,36.1952,36.5446,105477.0
2019-03-25 09:40:00,42.87,42.9,42.49,42.51,103915.0,36.5361,36.5617,36.2123,36.2293,103915.0
2019-03-25 09:50:00,42.51,42.58,42.36,42.37,122138.0,36.2293,36.289,36.1015,36.11,122138.0
2019-03-25 10:00:00,42.37,42.41,42.22,42.29,89074.0,36.11,36.1441,35.9821,36.0418,89074.0
2019-03-25 10:10:00,42.27,42.32,42.19,42.2,68350.0,36.0248,36.0674,35.9566,35.9651,68350.0
2019-03-25 10:20:00,42.19,42.44,42.17,42.42,69831.0,35.9566,36.1696,35.9395,36.1526,69831.0
2019-03-25 10:30:00,42.42,42.5,42.4,42.48,62116.0,36.1526,36.2208,36.1356,36.2037,62116.0
2019-03-25 10:40:00,42.48,42.63,42.46,42.63,157791.0,36.2037,36.3316,36.1867,36.3316,157791.0
2019-03-25 10:50:00,42.64,42.81,42.63,42.73,86781.0,36.3401,36.485,36.3316,36.4168,86781.0
2019-03-25 11:00:00,42.72,42.74,42.62,42.65,51378.0,36.4083,36.4253,36.3231,36.3486,51378.0
2019-03-25 11:10:00,42.65,42.81,42.59,42.8,51505.0,36.3486,36.485,36.2975,36.4765,51505.0
2019-03-25 11:20:00,42.81,42.87,42.74,42.87,54052.0,36.485,36.5361,36.4253,36.5361,54052.0
2019-03-25 11:30:00,42.86,42.9,42.72,42.75,270136.0,36.5276,36.5617,36.4083,36.4338,270136.0
2019-03-25 11:40:00,42.75,42.76,42.57,42.58,27133.0,36.4338,36.4424,36.2804,36.289,27133.0
2019-03-25 11:50:00,42.58,42.64,42.47,42.47,47684.0,36.289,36.3401,36.1952,36.1952,47684.0
2019-03-25 12:00:00,42.48,42.52,42.45,42.47,47760.0,36.2037,36.2378,36.1782,36.1952,47760.0
2019-03-25 12:10:00,42.46,42.51,42.41,42.47,53374.0,36.1867,36.2293,36.1441,36.1952,53374.0
2019-03-25 12:20:00,42.47,42.49,42.38,42.38,42838.0,36.1952,36.2123,36.1185,36.1185,42838.0
2019-03-25 12:30:00,42.39,42.39,42.26,42.29,63043.0,36.127,36.127,36.0162,36.0418,63043.0
2019-03-25 12:40:00,42.28,42.29,42.19,42.25,45507.0,36.0333,36.0418,35.9566,36.0077,45507.0
2019-03-25 12:50:00,42.25,42.4,42.25,42.4,43254.0,36.0077,36.1356,36.0077,36.1356,43254.0
2019-03-25 13:00:00,42.4,42.4,42.28,42.32,32872.0,36.1356,36.1356,36.0333,36.0674,32872.0
2019-03-25 13:10:00,42.32,42.46,42.31,42.44,53559.0,36.0674,36.1867,36.0589,36.1696,53559.0
2019-03-25 13:20:00,42.46,42.49,42.39,42.43,38650.0,36.1867,36.2123,36.127,36.1611,38650.0
2019-03-25 13:30:00,42.42,42.48,42.35,42.47,38627.0,36.1526,36.2037,36.0929,36.1952,38627.0
2019-03-25 13:40:00,42.46,42.49,42.39,42.4,59807.0,36.1867,36.2123,36.127,36.1356,59807.0
2019-03-25 13:50:00,42.4,42.4,42.32,42.33,54188.0,36.1356,36.1356,36.0674,36.0759,54188.0
2019-03-25 14:00:00,42.32,42.35,42.22,42.26,59773.0,36.0674,36.0929,35.9821,36.0162,59773.0
2019-03-25 14:10:00,42.26,42.31,42.24,42.3,52100.0,36.0162,36.0589,35.9992,36.0503,52100.0
2019-03-25 14:20:00,42.3,42.31,42.21,42.26,96183.0,36.0503,36.0589,35.9736,36.0162,96183.0
2019-03-25 14:30:00,42.26,42.4,42.26,42.32,72143.0,36.0162,36.1356,36.0162,36.0674,72143.0
2019-03-25 14:40:00,42.32,42.39,42.3,42.33,43850.0,36.0674,36.127,36.0503,36.0759,43850.0
2019-03-25 14:50:00,42.33,42.43,42.31,42.42,57182.0,36.0759,36.1611,36.0589,36.1526,57182.0
2019-03-25 15:00:00,42.43,42.49,42.4,42.47,53717.0,36.1611,36.2123,36.1356,36.1952,53717.0
2019-03-25 15:10:00,42.47,42.58,42.4,42.41,73778.0,36.1952,36.289,36.1356,36.1441,73778.0
2019-03-25 15:20:00,42.4,42.47,42.37,42.4,68525.0,36.1356,36.1952,36.11,36.1356,68525.0
2019-03-25 15:30:00,42.39,42.45,42.37,42.38,96248.0,36.127,36.1782,36.11,36.1185,96248.0
2019-03-25 15:40:00,42.38,42.49,42.36,42.39,148805.0,36.1185,36.2123,36.1015,36.127,148805.0
2019-03-25 15:50:00,42.41,42.5,42.36,42.46,296120.0,36.1441,36.2208,36.1015,36.1867,296120.0
2019-03-26 09:30:00,42.78,43.12,42.73,43.04,109842.0,36.4594,36.7492,36.4168,36.681,109842.0
2019-03-26 09:40:00,43.06,43.14,42.95,42.95,46575.0,36.698,36.7662,36.6043,36.6043,46575.0
2019-03-26 09:50:00,42.95,43.0,42.81,42.99,32096.0,36.6043,36.6469,36.485,36.6384,32096.0
2019-03-26 10:00:00,42.97,43.0,42.87,42.91,72793.0,36.6213,36.6469,36.5361,36.5702,72793.0
2019-03-26 10:10:00,42.91,43.08,42.89,43.08,43915.0,36.5702,36.7151,36.5532,36.7151,43915.0
2019-03-26 10:20:00,43.09,43.14,43.04,43.11,40459.0,36.7236,36.7662,36.681,36.7407,40459.0
2019-03-26 10:30:00,43.11,43.17,43.06,43.15,78476.0,36.7407,36.7918,36.698,36.7747,78476.0
2019-03-26 10:40:00,43.14,43.19,43.11,43.17,41956.0,36.7662,36.8088,36.7407,36.7918,41956.0
2019-03-26 10:50:00,43.18,43.24,43.16,43.22,47279.0,36.8003,36.8514,36.7833,36.8344,47279.0
2019-03-26 11:00:00,43.23,43.28,43.11,43.13,41854.0,36.8429,36.8855,36.7407,36.7577,41854.0
2019-03-26 11:10:00,43.13,43.15,42.98,43.0,78825.0,36.7577,36.7747,36.6299,36.6469,78825.0
2019-03-26 11:20:00,43.0,43.03,42.91,43.01,43836.0,36.6469,36.6725,36.5702,36.6554,43836.0
2019-03-26 11:30:00,43.01,43.06,42.92,43.06,48642.0,36.6554,36.698,36.5787,36.698,48642.0
2019-03-26 11:40:00,43.06,43.1,43.01,43.05,37266.0,36.698,36.7321,36.6554,36.6895,37266.0
2019-03-26 11:50:00,43.04,43.05,42.96,43.0,37250.0,36.681,36.6895,36.6128,36.6469,37250.0
2019-03-26 12:00:00,43.0,43.02,42.94,42.98,51014.0,36.6469,36.664,36.5958,36.6299,51014.0
2019-03-26 12:10:00,42.96,43.0,42.94,43.0,42232.0,36.6128,36.6469,36.5958,36.6469,42232.0
2019-03-26 12:20:00,43.0,43.02,42.92,42.92,71148.0,36.6469,36.664,36.5787,36.5787,71148.0
2019-03-26 12:30:00,42.92,42.94,42.8,42.84,39249.0,36.5787,36.5958,36.4765,36.5105,39249.0
2019-03-26 12:40:00,42.83,42.86,42.76,42.78,33489.0,36.502,36.5276,36.4424,36.4594,33489.0
2019-03-26 12:50:00,42.78,42.89,42.78,42.86,38882.0,36.4594,36.5532,36.4594,36.5276,38882.0
2019-03-26 13:00:00,42.86,42.89,42.79,42.81,35248.0,36.5276,36.5532,36.4679,36.485,35248.0
2019-03-26 13:10:00,42.82,42.86,42.81,42.85,28154.0,36.4935,36.5276,36.485,36.5191,28154.0
2019-03-26 13:20:00,42.85,42.86,42.79,42.8,21392.0,36.5191,36.5276,36.4679,36.4765,21392.0
2019-03-26 13:30:00,42.8,42.81,42.73,42.76,42975.0,36.4765,36.485,36.4168,36.4424,42975.0
2019-03-26 13:40:00,42.76,42.84,42.75,42.82,24467.0,36.4424,36.5105,36.4338,36.4935,24467.0
2019-03-26 13:50:00,42.82,42.84,42.71,42.71,35336.0,36.4935,36.5105,36.3998,36.3998,35336.0
2019-03-26 14:00:00,42.7,42.77,42.7,42.73,53324.0,36.3912,36.4509,36.3912,36.4168,53324.0
2019-03-26 14:10:00,42.73,42.79,42.67,42.79,33732.0,36.4168,36.4679,36.3657,36.4679,33732.0
2019-03-26 14:20:00,42.78,42.78,42.7,42.71,32548.0,36.4594,36.4594,36.3912,36.3998,32548.0
2019-03-26 14:30:00,42.69,42.77,42.65,42.76,50124.0,36.3827,36.4509,36.3486,36.4424,50124.0
2019-03-26 14:40:00,42.76,42.8,42.75,42.77,34269.0,36.4424,36.4765,36.4338,36.4509,34269.0
2019-03-26 14:50:00,42.77,42.88,42.75,42.85,50064.0,36.4509,36.5446,36.4338,36.5191,50064.0
2019-03-26 15:00:00,42.85,42.9,42.84,42.86,41475.0,36.5191,36.5617,36.5105,36.5276,41475.0
2019-03-26 15:10:00,42.86,42.9,42.82,42.84,51602.0,36.5276,36.5617,36.4935,36.5105,51602.0
2019-03-26 15:20:00,42.84,42.89,42.82,42.86,51215.0,36.5105,36.5532,36.4935,36.5276,51215.0
2019-03-26 15:30:00,42.86,42.99,42.82,42.91,92903.0,36.5276,36.6384,36.4935,36.5702,92903.0
2019-03-26 15:40:00,42.91,42.97,42.89,42.96,116597.0,36.5702,36.6213,36.5532,36.6128,116597.0
2019-03-26 15:50:00,42.96,43.07,42.94,43.05,301395.0,36.6128,36.7066,36.5958,36.6895,301395.0
2019-03-27 09:30:00,43.08,43.35,43.05,43.25,81776.0,36.7151,36.9452,36.6895,36.86,81776.0
2019-03-27 09:40:00,43.26,43.35,43.13,43.14,52496.0,36.8685,36.9452,36.7577,36.7662,52496.0
2019-03-27 09:50:00,43.13,43.14,42.98,43.03,29026.0,36.7577,36.7662,36.6299,36.6725,29026.0
2019-03-27 10:00:00,43.04,43.14,42.99,43.13,39290.0,36.681,36.7662,36.6384,36.7577,39290.0
2019-03-27 10:10:00,43.13,43.29,43.11,43.29,20381.0,36.7577,36.8941,36.7407,36.8941,20381.0
2019-03-27 10:20:00,43.29,43.36,43.28,43.33,33137.0,36.8941,36.9537,36.8855,36.9282,33137.0
2019-03-27 10:30:00,43.32,43.33,43.22,43.25,39570.0,36.9196,36.9282,36.8344,36.86,39570.0
2019-03-27 10:40:00,43.24,43.27,43.18,43.22,74057.0,36.8514,36.877,36.8003,36.8344,74057.0
2019-03-27 10:50:00,43.22,43.27,43.19,43.26,74559.0,36.8344,36.877,36.8088,36.8685,74559.0
2019-03-27 11:00:00,43.27,43.37,43.2,43.36,64634.0,36.877,36.9622,36.8174,36.9537,64634.0
2019-03-27 11:10:00,43.36,43.4,43.27,43.31,80497.0,36.9537,36.9878,36.877,36.9111,80497.0
2019-03-27 11:20:00,43.32,43.36,43.22,43.23,42183.0,36.9196,36.9537,36.8344,36.8429,42183.0
2019-03-27 11:30:00,43.23,43.25,43.13,43.19,138472.0,36.8429,36.86,36.7577,36.8088,138472.0
2019-03-27 11:40:00,43.2,43.21,43.06,43.1,122214.0,36.8174,36.8259,36.698,36.7321,122214.0
2019-03-27 11:50:00,43.1,43.11,43.04,43.04,110673.0,36.7321,36.7407,36.681,36.681,110673.0
2019-03-27 12:00:00,43.04,43.18,43.03,43.14,72475.0,36.681,36.8003,36.6725,36.7662,72475.0
2019-03-27 12:10:00,43.14,43.17,43.1,43.14,80891.0,36.7662,36.7918,36.7321,36.7662,80891.0
2019-03-27 12:20:00,43.15,43.3,43.14,43.28,41802.0,36.7747,36.9026,36.7662,36.8855,41802.0
2019-03-27 12:30:00,43.28,43.29,43.22,43.25,43098.0,36.8855,36.8941,36.8344,36.86,43098.0
2019-03-27 12:40:00,43.24,43.27,43.2,43.23,19521.0,36.8514,36.877,36.8174,36.8429,19521.0
2019-03-27 12:50:00,43.23,43.26,43.2,43.2,29303.0,36.8429,36.8685,36.8174,36.8174,29303.0
2019-03-27 13:00:00,43.2,43.2,43.13,43.13,27772.0,36.8174,36.8174,36.7577,36.7577,27772.0
2019-03-27 13:10:00,43.13,43.34,43.13,43.29,21131.0,36.7577,36.9367,36.7577,36.8941,21131.0
2019-03-27 13:20:00,43.28,43.33,43.28,43.32,18416.0,36.8855,36.9282,36.8855,36.9196,18416.0
2019-03-27 13:30:00,43.32,43.32,43.23,43.24,19170.0,36.9196,36.9196,36.8429,36.8514,19170.0
2019-03-27 13:40:00,43.26,43.3,43.24,43.25,15342.0,36.8685,36.9026,36.8514,36.86,15342.0
2019-03-27 13:50:00,43.26,43.32,43.24,43.26,33115.0,36.8685,36.9196,36.8514,36.8685,33115.0
2019-03-27 14:00:00,43.26,43.31,43.21,43.31,38873.0,36.8685,36.9111,36.8259,36.9111,38873.0
2019-03-27 14:10:00,43.31,43.36,43.28,43.32,38597.0,36.9111,36.9537,36.8855,36.9196,38597.0
2019-03-27 14:20:00,43.32,43.37,43.3,43.37,31649.0,36.9196,36.9622,36.9026,36.9622,31649.0
2019-03-27 14:30:00,43.37,43.42,43.3,43.33,43842.0,36.9622,37.0049,36.9026,36.9282,43842.0
2019-03-27 14:40:00,43.34,43.34,43.28,43.32,31033.0,36.9367,36.9367,36.8855,36.9196,31033.0
2019-03-27 14:50:00,43.33,43.36,43.25,43.28,35490.0,36.9282,36.9537,36.86,36.8855,35490.0
2019-03-27 15:00:00,43.28,43.34,43.25,43.31,66287.0,36.8855,36.9367,36.86,36.9111,66287.0
2019-03-27 15:10:00,43.31,43.37,43.3,43.35,39628.0,36.9111,36.9622,36.9026,36.9452,39628.0
2019-03-27 15:20:00,43.36,43.41,43.35,43.4,41884.0,36.9537,36.9963,36.9452,36.9878,41884.0
2019-03-27 15:30:00,43.4,43.46,43.39,43.43,79746.0,36.9878,37.0389,36.9793,37.0134,79746.0
2019-03-27 15:40:00,43.43,43.44,43.34,43.35,161055.0,37.0134,37.0219,36.9367,36.9452,161055.0
2019-03-27 15:50:00,43.36,43.38,43.12,43.14,385953.0,36.9537,36.9708,36.7492,36.7662,385953.0
2019-03-28 09:30:00,43.26,43.5,43.18,43.27,99581.0,36.8685,37.073,36.8003,36.877,99581.0
2019-03-28 09:40:00,43.26,43.42,43.2,43.3,54975.0,36.8685,37.0049,36.8174,36.9026,54975.0
2019-03-28 09:50:00,43.29,43.3,43.19,43.23,57006.0,36.8941,36.9026,36.8088,36.8429,57006.0
2019-03-28 10:00:00,43.23,43.27,43.18,43.27,47468.0,36.8429,36.877,36.8003,36.877,47468.0
2019-03-28 10:10:00,43.29,43.3,43.21,43.29,28785.0,36.8941,36.9026,36.8259,36.8941,28785.0
2019-03-28 10:20:00,43.3,43.33,43.25,43.25,30706.0,36.9026,36.9282,36.86,36.86,30706.0
2019-03-28 10:30:00,43.25,43.29,43.22,43.25,30097.0,36.86,36.8941,36.8344,36.86,30097.0
2019-03-28 10:40:00,43.25,43.28,43.14,43.18,45683.0,36.86,36.8855,36.7662,36.8003,45683.0
2019-03-28 10:50:00,43.18,43.21,43.1,43.1,52446.0,36.8003,36.8259,36.7321,36.7321,52446.0
2019-03-28 11:00:00,43.1,43.1,42.92,42.96,62797.0,36.7321,36.7321,36.5787,36.6128,62797.0
2019-03-28 11:10:00,42.96,43.04,42.9,42.91,27188.0,36.6128,36.681,36.5617,36.5702,27188.0
2019-03-28 11:20:00,42.9,42.93,42.78,42.78,55616.0,36.5617,36.5872,36.4594,36.4594,55616.0
2019-03-28 11:30:00,42.78,42.82,42.73,42.76,72596.0,36.4594,36.4935,36.4168,36.4424,72596.0
2019-03-28 11:40:00,42.74,42.74,42.61,42.69,119138.0,36.4253,36.4253,36.3145,36.3827,119138.0
2019-03-28 11:50:00,42.69,42.71,42.6,42.69,61505.0,36.3827,36.3998,36.306,36.3827,61505.0
2019-03-28 12:00:00,42.68,42.68,42.55,42.59,57273.0,36.3742,36.3742,36.2634,36.2975,57273.0
2019-03-28 12:10:00,42.59,42.59,42.45,42.47,51956.0,36.2975,36.2975,36.1782,36.1952,51956.0
2019-03-28 12:20:00,42.47,42.52,42.41,42.51,73439.0,36.1952,36.2378,36.1441,36.2293,73439.0
2019-03-28 12:30:00,42.51,42.61,42.51,42.59,50744.0,36.2293,36.3145,36.2293,36.2975,50744.0
2019-03-28 12:40:00,42.6,42.66,42.52,42.61,138468.0,36.306,36.3571,36.2378,36.3145,138468.0
2019-03-28 12:50:00,42.62,42.74,42.61,42.73,46869.0,36.3231,36.4253,36.3145,36.4168,46869.0
2019-03-28 13:00:00,42.73,42.83,42.71,42.79,37096.0,36.4168,36.502,36.3998,36.4679,37096.0
2019-03-28 13:10:00,42.8,42.85,42.78,42.85,34830.0,36.4765,36.5191,36.4594,36.5191,34830.0
2019-03-28 13:20:00,42.86,42.9,42.82,42.87,25131.0,36.5276,36.5617,36.4935,36.5361,25131.0
2019-03-28 13:30:00,42.86,42.91,42.86,42.87,17199.0,36.5276,36.5702,36.5276,36.5361,17199.0
2019-03-28 13:40:00,42.87,42.97,42.86,42.96,55811.0,36.5361,36.6213,36.5276,36.6128,55811.0
2019-03-28 13:50:00,42.97,43.03,42.96,43.03,46227.0,36.6213,36.6725,36.6128,36.6725,46227.0
2019-03-28 14:00:00,43.03,43.04,42.95,42.96,26698.0,36.6725,36.681,36.6043,36.6128,26698.0
2019-03-28 14:10:00,42.95,42.98,42.94,42.96,23570.0,36.6043,36.6299,36.5958,36.6128,23570.0
2019-03-28 14:20:00,42.96,42.96,42.9,42.93,28377.0,36.6128,36.6128,36.5617,36.5872,28377.0
2019-03-28 14:30:00,42.92,42.93,42.85,42.87,28003.0,36.5787,36.5872,36.5191,36.5361,28003.0
2019-03-28 14:40:00,42.87,42.9,42.83,42.87,35949.0,36.5361,36.5617,36.502,36.5361,35949.0
2019-03-28 14:50:00,42.87,42.92,42.83,42.9,42496.0,36.5361,36.5787,36.502,36.5617,42496.0
2019-03-28 15:00:00,42.9,43.02,42.87,43.0,97080.0,36.5617,36.664,36.5361,36.6469,97080.0
2019-03-28 15:10:00,43.0,43.03,42.99,43.01,67416.0,36.6469,36.6725,36.6384,36.6554,67416.0
2019-03-28 15:20:00,43.0,43.06,42.98,43.05,36702.0,36.6469,36.698,36.6299,36.6895,36702.0
2019-03-28 15:30:00,43.05,43.16,43.03,43.16,47405.0,36.6895,36.7833,36.6725,36.7833,47405.0
2019-03-28 15:40:00,43.15,43.2,43.08,43.08,96773.0,36.7747,36.8174,36.7151,36.7151,96773.0
2019-03-28 15:50:00,43.07,43.13,43.05,43.11,293136.0,36.7066,36.7577,36.6895,36.7407,293136.0
2019-03-29 09:30:00,43.45,43.57,43.32,43.35,132827.0,37.0304,37.1327,36.9196,36.9452,132827.0
2019-03-29 09:40:00,43.35,43.47,43.24,43.42,79207.0,36.9452,37.0475,36.8514,37.0049,79207.0
2019-03-29 09:50:00,43.41,43.48,43.32,43.47,65785.0,36.9963,37.056,36.9196,37.0475,65785.0
2019-03-29 10:00:00,43.47,43.54,43.37,43.38,65749.0,37.0475,37.1071,36.9622,36.9708,65749.0
2019-03-29 10:10:00,43.37,43.37,43.23,43.3,66226.0,36.9622,36.9622,36.8429,36.9026,66226.0
2019-03-29 10:20:00,43.32,43.32,43.12,43.19,48094.0,36.9196,36.9196,36.7492,36.8088,48094.0
2019-03-29 10:30:00,43.19,43.25,43.18,43.19,35612.0,36.8088,36.86,36.8003,36.8088,35612.0
2019-03-29 10:40:00,43.2,43.23,42.97,42.99,65963.0,36.8174,36.8429,36.6213,36.6384,65963.0
2019-03-29 10:50:00,42.98,43.05,42.93,43.05,61355.0,36.6299,36.6895,36.5872,36.6895,61355.0
2019-03-29 11:00:00,43.05,43.21,43.05,43.1,58761.0,36.6895,36.8259,36.6895,36.7321,58761.0
2019-03-29 11:10:00,43.11,43.13,43.02,43.05,49320.0,36.7407,36.7577,36.664,36.6895,49320.0
2019-03-29 11:20:00,43.05,43.11,43.01,43.11,40025.0,36.6895,36.7407,36.6554,36.7407,40025.0
2019-03-29 11:30:00,43.12,43.24,43.07,43.24,156904.0,36.7492,36.8514,36.7066,36.8514,156904.0
2019-03-29 11:40:00,43.24,43.25,43.14,43.15,47862.0,36.8514,36.86,36.7662,36.7747,47862.0
2019-03-29 11:50:00,43.15,43.17,43.05,43.05,46259.0,36.7747,36.7918,36.6895,36.6895,46259.0
2019-03-29 12:00:00,43.05,43.06,42.94,42.99,45103.0,36.6895,36.698,36.5958,36.6384,45103.0
2019-03-29 12:10:00,42.98,43.02,42.94,43.0,63934.0,36.6299,36.664,36.5958,36.6469,63934.0
2019-03-29 12:20:00,43.01,43.06,43.01,43.05,66680.0,36.6554,36.698,36.6554,36.6895,66680.0
2019-03-29 12:30:00,43.05,43.13,43.04,43.08,90517.0,36.6895,36.7577,36.681,36.7151,90517.0
2019-03-29 12:40:00,43.09,43.1,43.04,43.05,26390.0,36.7236,36.7321,36.681,36.6895,26390.0
2019-03-29 12:50:00,43.04,43.05,42.97,43.0,70176.0,36.681,36.6895,36.6213,36.6469,70176.0
2019-03-29 13:00:00,43.0,43.01,42.94,42.98,54137.0,36.6469,36.6554,36.5958,36.6299,54137.0
2019-03-29 13:10:00,42.98,42.98,42.89,42.9,44506.0,36.6299,36.6299,36.5532,36.5617,44506.0
2019-03-29 13:20:00,42.9,42.93,42.87,42.89,64040.0,36.5617,36.5872,36.5361,36.5532,64040.0
2019-03-29 13:30:00,42.89,42.91,42.85,42.9,45015.0,36.5532,36.5702,36.5191,36.5617,45015.0
2019-03-29 13:40:00,42.91,43.02,42.89,42.98,129791.0,36.5702,36.664,36.5532,36.6299,129791.0
2019-03-29 13:50:00,42.98,42.99,42.9,42.9,39353.0,36.6299,36.6384,36.5617,36.5617,39353.0
2019-03-29 14:00:00,42.89,42.98,42.89,42.95,49626.0,36.5532,36.6299,36.5532,36.6043,49626.0
2019-03-29 14:10:00,42.96,43.02,42.93,42.95,98061.0,36.6128,36.664,36.5872,36.6043,98061.0
2019-03-29 14:20:00,42.94,42.99,42.94,42.98,40437.0,36.5958,36.6384,36.5958,36.6299,40437.0
2019-03-29 14:30:00,42.97,42.99,42.93,42.96,43995.0,36.6213,36.6384,36.5872,36.6128,43995.0
2019-03-29 14:40:00,42.97,43.01,42.91,43.01,51601.0,36.6213,36.6554,36.5702,36.6554,51601.0
2019-03-29 14:50:00,43.01,43.08,43.0,43.04,39533.0,36.6554,36.7151,36.6469,36.681,39533.0
2019-03-29 15:00:00,43.05,43.08,42.93,42.94,98514.0,36.6895,36.7151,36.5872,36.5958,98514.0
2019-03-29 15:10:00,42.94,43.0,42.87,42.99,125907.0,36.5958,36.6469,36.5361,36.6384,125907.0
2019-03-29 15:20:00,42.99,43.01,42.96,43.0,70251.0,36.6384,36.6554,36.6128,36.6469,70251.0
2019-03-29 15:30:00,43.0,43.12,42.97,43.1,123560.0,36.6469,36.7492,36.6213,36.7321,123560.0
2019-03-29 15:40:00,43.11,43.11,43.0,43.02,141110.0,36.7407,36.7407,36.6469,36.664,141110.0
2019-03-29 15:50:00,43.03,43.09,42.95,43.06,434385.0,36.6725,36.7236,36.6043,36.698,434385.0
2019-04-01 09:30:00,43.52,43.74,43.46,43.7,84688.0,37.0901,37.2776,37.0389,37.2435,84688.0
2019-04-01 09:40:00,43.7,43.84,43.68,43.76,59015.0,37.2435,37.3628,37.2264,37.2946,59015.0
2019-04-01 09:50:00,43.76,43.91,43.67,43.7,82838.0,37.2946,37.4225,37.2179,37.2435,82838.0
2019-04-01 10:00:00,43.7,44.08,43.7,44.02,136401.0,37.2435,37.5673,37.2435,37.5162,136401.0
2019-04-01 10:10:00,44.03,44.14,43.93,44.04,81304.0,37.5247,37.6185,37.4395,37.5333,81304.0
2019-04-01 10:20:00,44.04,44.05,43.96,43.99,35866.0,37.5333,37.5418,37.4651,37.4906,35866.0
2019-04-01 10:30:00,43.99,44.06,43.9,44.0,114577.0,37.4906,37.5503,37.4139,37.4992,114577.0
2019-04-01 10:40:00,44.0,44.01,43.89,43.91,54397.0,37.4992,37.5077,37.4054,37.4225,54397.0
2019-04-01 10:50:00,43.93,43.94,43.78,43.78,28074.0,37.4395,37.448,37.3117,37.3117,28074.0
2019-04-01 11:00:00,43.78,43.9,43.77,43.78,54997.0,37.3117,37.4139,37.3031,37.3117,54997.0
2019-04-01 11:10:00,43.79,43.85,43.75,43.82,48774.0,37.3202,37.3713,37.2861,37.3458,48774.0
2019-04-01 11:20:00,43.83,43.86,43.77,43.83,20666.0,37.3543,37.3798,37.3031,37.3543,20666.0
2019-04-01 11:30:00,43.82,43.82,43.73,43.73,43495.0,37.3458,37.3458,37.2691,37.2691,43495.0
2019-04-01 11:40:00,43.74,43.75,43.67,43.7,33130.0,37.2776,37.2861,37.2179,37.2435,33130.0
2019-04-01 11:50:00,43.71,43.84,43.7,43.82,53495.0,37.252,37.3628,37.2435,37.3458,53495.0
2019-04-01 12:00:00,43.83,43.84,43.77,43.82,35229.0,37.3543,37.3628,37.3031,37.3458,35229.0
2019-04-01 12:10:00,43.81,43.89,43.79,43.89,54645.0,37.3372,37.4054,37.3202,37.4054,54645.0
2019-04-01 12:20:00,43.9,43.96,43.89,43.92,32559.0,37.4139,37.4651,37.4054,37.431,32559.0
2019-04-01 12:30:00,43.93,43.95,43.87,43.89,33201.0,37.4395,37.4565,37.3884,37.4054,33201.0
2019-04-01 12:40:00,43.89,43.94,43.85,43.94,28759.0,37.4054,37.448,37.3713,37.448,28759.0
2019-04-01 12:50:00,43.93,43.98,43.91,43.94,43156.0,37.4395,37.4821,37.4225,37.448,43156.0
2019-04-01 13:00:00,43.96,44.0,43.93,43.98,33035.0,37.4651,37.4992,37.4395,37.4821,33035.0
2019-04-01 13:10:00,43.97,43.97,43.92,43.94,24883.0,37.4736,37.4736,37.431,37.448,24883.0
2019-04-01 13:20:00,43.94,43.96,43.91,43.95,18136.0,37.448,37.4651,37.4225,37.4565,18136.0
2019-04-01 13:30:00,43.94,44.05,43.92,44.05,28673.0,37.448,37.5418,37.431,37.5418,28673.0
2019-04-01 13:40:00,44.04,44.08,44.03,44.07,39299.0,37.5333,37.5673,37.5247,37.5588,39299.0
2019-04-01 13:50:00,44.07,44.1,44.05,44.09,46267.0,37.5588,37.5844,37.5418,37.5759,46267.0
2019-04-01 14:00:00,44.09,44.13,44.04,44.13,105365.0,37.5759,37.61,37.5333,37.61,105365.0
2019-04-01 14:10:00,44.13,44.28,44.13,44.26,133317.0,37.61,37.7378,37.61,37.7207,133317.0
2019-04-01 14:20:00,44.25,44.25,44.06,44.06,188539.0,37.7122,37.7122,37.5503,37.5503,188539.0
2019-04-01 14:30:00,44.06,44.06,43.97,43.98,39804.0,37.5503,37.5503,37.4736,37.4821,39804.0
2019-04-01 14:40:00,43.98,43.99,43.87,43.87,53803.0,37.4821,37.4906,37.3884,37.3884,53803.0
2019-04-01 14:50:00,43.87,43.9,43.78,43.79,59223.0,37.3884,37.4139,37.3117,37.3202,59223.0
2019-04-01 15:00:00,43.79,43.82,43.76,43.81,49801.0,37.3202,37.3458,37.2946,37.3372,49801.0
2019-04-01 15:10:00,43.81,43.92,43.81,43.92,61865.0,37.3372,37.431,37.3372,37.431,61865.0
2019-04-01 15:20:00,43.92,43.96,43.9,43.96,44582.0,37.431,37.4651,37.4139,37.4651,44582.0
2019-04-01 15:30:00,43.95,43.98,43.92,43.97,126283.0,37.4565,37.4821,37.431,37.4736,126283.0
2019-04-01 15:40:00,43.97,43.98,43.89,43.94,176312.0,37.4736,37.4821,37.4054,37.448,176312.0
2019-04-01 15:50:00,43.94,44.04,43.94,43.98,436794.0,37.448,37.5333,37.448,37.4821,436794.0
2019-04-02 09:30:00,43.96,43.98,43.87,43.91,114463.0,37.4651,37.4821,37.3884,37.4225,114463.0
2019-04-02 09:40:00,43.9,44.08,43.86,44.05,79713.0,37.4139,37.5673,37.3798,37.5418,79713.0
2019-04-02 09:50:00,44.05,44.33,44.0,44.29,57054.0,37.5418,37.7804,37.4992,37.7463,57054.0
2019-04-02 10:00:00,44.29,44.29,43.95,43.95,60059.0,37.7463,37.7463,37.4565,37.4565,60059.0
2019-04-02 10:10:00,43.95,43.95,43.83,43.93,82593.0,37.4565,37.4565,37.3543,37.4395,82593.0
2019-04-02 10:20:00,43.93,43.93,43.82,43.84,30911.0,37.4395,37.4395,37.3458,37.3628,30911.0
2019-04-02 10:30:00,43.85,43.86,43.76,43.77,38165.0,37.3713,37.3798,37.2946,37.3031,38165.0
2019-04-02 10:40:00,43.77,43.78,43.69,43.71,53836.0,37.3031,37.3117,37.235,37.252,53836.0
2019-04-02 10:50:00,43.7,43.75,43.58,43.58,45113.0,37.2435,37.2861,37.1412,37.1412,45113.0
2019-04-02 11:00:00,43.57,43.59,43.44,43.48,76140.0,37.1327,37.1497,37.0219,37.056,76140.0
2019-04-02 11:10:00,43.47,43.59,43.45,43.59,99265.0,37.0475,37.1497,37.0304,37.1497,99265.0
2019-04-02 11:20:00,43.59,43.63,43.52,43.54,86996.0,37.1497,37.1838,37.0901,37.1071,86996.0
2019-04-02 11:30:00,43.54,43.56,43.42,43.44,74862.0,37.1071,37.1242,37.0049,37.0219,74862.0
2019-04-02 11:40:00,43.44,43.6,43.43,43.6,37315.0,37.0219,37.1583,37.0134,37.1583,37315.0
2019-04-02 11:50:00,43.61,43.62,43.55,43.55,65142.0,37.1668,37.1753,37.1156,37.1156,65142.0
2019-04-02 12:00:00,43.56,43.56,43.47,43.48,41598.0,37.1242,37.1242,37.0475,37.056,41598.0
2019-04-02 12:10:00,43.48,43.51,43.44,43.47,46004.0,37.056,37.0816,37.0219,37.0475,46004.0
2019-04-02 12:20:00,43.47,43.47,43.34,43.39,28319.0,37.0475,37.0475,36.9367,36.9793,28319.0
2019-04-02 12:30:00,43.39,43.44,43.35,43.44,30273.0,36.9793,37.0219,36.9452,37.0219,30273.0
2019-04-02 12:40:00,43.44,43.47,43.4,43.43,22958.0,37.0219,37.0475,36.9878,37.0134,22958.0
2019-04-02 12:50:00,43.43,43.44,43.37,43.43,25018.0,37.0134,37.0219,36.9622,37.0134,25018.0
2019-04-02 13:00:00,43.43,43.52,43.39,43.51,53879.0,37.0134,37.0901,36.9793,37.0816,53879.0
2019-04-02 13:10:00,43.51,43.52,43.46,43.5,36469.0,37.0816,37.0901,37.0389,37.073,36469.0
2019-04-02 13:20:00,43.5,43.51,43.44,43.51,25429.0,37.073,37.0816,37.0219,37.0816,25429.0
2019-04-02 13:30:00,43.51,43.54,43.46,43.53,27114.0,37.0816,37.1071,37.0389,37.0986,27114.0
2019-04-02 13:40:00,43.53,43.55,43.47,43.47,39497.0,37.0986,37.1156,37.0475,37.0475,39497.0
2019-04-02 13:50:00,43.48,43.5,43.44,43.49,34906.0,37.056,37.073,37.0219,37.0645,34906.0
2019-04-02 14:00:00,43.5,43.54,43.46,43.5,303778.0,37.073,37.1071,37.0389,37.073,303778.0
2019-04-02 14:10:00,43.49,43.51,43.46,43.49,221606.0,37.0645,37.0816,37.0389,37.0645,221606.0
2019-04-02 14:20:00,43.49,43.59,43.48,43.52,85376.0,37.0645,37.1497,37.056,37.0901,85376.0
2019-04-02 14:30:00,43.52,43.56,43.47,43.51,39443.0,37.0901,37.1242,37.0475,37.0816,39443.0
2019-04-02 14:40:00,43.52,43.53,43.45,43.46,38542.0,37.0901,37.0986,37.0304,37.0389,38542.0
2019-04-02 14:50:00,43.46,43.48,43.43,43.45,98540.0,37.0389,37.056,37.0134,37.0304,98540.0
2019-04-02 15:00:00,43.45,43.51,43.44,43.48,43831.0,37.0304,37.0816,37.0219,37.056,43831.0
2019-04-02 15:10:00,43.48,43.52,43.47,43.48,60966.0,37.056,37.0901,37.0475,37.056,60966.0
2019-04-02 15:20:00,43.48,43.52,43.47,43.51,64627.0,37.056,37.0901,37.0475,37.0816,64627.0
2019-04-02 15:30:00,43.52,43.57,43.5,43.56,101474.0,37.0901,37.1327,37.073,37.1242,101474.0
2019-04-02 15:40:00,43.56,43.57,43.52,43.55,109238.0,37.1242,37.1327,37.0901,37.1156,109238.0
2019-04-02 15:50:00,43.55,43.56,43.51,43.55,219439.0,37.1156,37.1242,37.0816,37.1156,219439.0
2019-04-03 09:30:00,43.94,44.17,43.9,44.09,178409.0,37.448,37.644,37.4139,37.5759,178409.0
2019-04-03 09:40:00,44.09,44.16,43.9,43.94,106518.0,37.5759,37.6355,37.4139,37.448,106518.0
2019-04-03 09:50:00,43.94,44.02,43.9,43.97,161005.0,37.448,37.5162,37.4139,37.4736,161005.0
2019-04-03 10:00:00,43.96,44.01,43.84,43.96,139159.0,37.4651,37.5077,37.3628,37.4651,139159.0
2019-04-03 10:10:00,43.97,44.06,43.97,44.01,109553.0,37.4736,37.5503,37.4736,37.5077,109553.0
2019-04-03 10:20:00,44.02,44.05,43.98,44.03,72857.0,37.5162,37.5418,37.4821,37.5247,72857.0
2019-04-03 10:30:00,44.03,44.09,43.98,44.07,80479.0,37.5247,37.5759,37.4821,37.5588,80479.0
2019-04-03 10:40:00,44.06,44.08,43.97,43.98,53277.0,37.5503,37.5673,37.4736,37.4821,53277.0
2019-04-03 10:50:00,43.99,44.12,43.98,44.11,81189.0,37.4906,37.6014,37.4821,37.5929,81189.0
2019-04-03 11:00:00,44.11,44.15,44.05,44.09,71236.0,37.5929,37.627,37.5418,37.5759,71236.0
2019-04-03 11:10:00,44.09,44.15,43.98,44.03,90373.0,37.5759,37.627,37.4821,37.5247,90373.0
2019-04-03 11:20:00,44.02,44.07,43.96,44.05,53316.0,37.5162,37.5588,37.4651,37.5418,53316.0
2019-04-03 11:30:00,44.05,44.06,44.0,44.0,30936.0,37.5418,37.5503,37.4992,37.4992,30936.0
2019-04-03 11:40:00,44.0,44.05,43.96,44.05,41081.0,37.4992,37.5418,37.4651,37.5418,41081.0
2019-04-03 11:50:00,44.05,44.1,44.02,44.02,33397.0,37.5418,37.5844,37.5162,37.5162,33397.0
2019-04-03 12:00:00,44.02,44.06,43.96,44.06,30763.0,37.5162,37.5503,37.4651,37.5503,30763.0
2019-04-03 12:10:00,44.06,44.06,43.99,44.01,58305.0,37.5503,37.5503,37.4906,37.5077,58305.0
2019-04-03 12:20:00,44.0,44.06,43.98,44.05,46964.0,37.4992,37.5503,37.4821,37.5418,46964.0
2019-04-03 12:30:00,44.05,44.09,44.02,44.06,37553.0,37.5418,37.5759,37.5162,37.5503,37553.0
2019-04-03 12:40:00,44.06,44.09,44.05,44.07,31106.0,37.5503,37.5759,37.5418,37.5588,31106.0
2019-04-03 12:50:00,44.07,44.09,44.05,44.08,38947.0,37.5588,37.5759,37.5418,37.5673,38947.0
2019-04-03 13:00:00,44.08,44.13,44.06,44.08,33182.0,37.5673,37.61,37.5503,37.5673,33182.0
2019-04-03 13:10:00,44.08,44.11,44.06,44.08,18966.0,37.5673,37.5929,37.5503,37.5673,18966.0
2019-04-03 13:20:00,44.08,44.12,44.08,44.1,28802.0,37.5673,37.6014,37.5673,37.5844,28802.0
2019-04-03 13:30:00,44.1,44.13,44.09,44.11,26032.0,37.5844,37.61,37.5759,37.5929,26032.0
2019-04-03 13:40:00,44.1,44.11,43.96,43.97,40686.0,37.5844,37.5929,37.4651,37.4736,40686.0
2019-04-03 13:50:00,43.96,43.96,43.87,43.92,70764.0,37.4651,37.4651,37.3884,37.431,70764.0
2019-04-03 14:00:00,43.93,43.94,43.86,43.88,53870.0,37.4395,37.448,37.3798,37.3969,53870.0
2019-04-03 14:10:00,43.86,43.93,43.85,43.91,41925.0,37.3798,37.4395,37.3713,37.4225,41925.0
2019-04-03 14:20:00,43.91,43.94,43.88,43.9,31913.0,37.4225,37.448,37.3969,37.4139,31913.0
2019-04-03 14:30:00,43.9,43.9,43.77,43.81,50008.0,37.4139,37.4139,37.3031,37.3372,50008.0
2019-04-03 14:40:00,43.81,43.84,43.78,43.83,63511.0,37.3372,37.3628,37.3117,37.3543,63511.0
2019-04-03 14:50:00,43.83,43.85,43.79,43.8,36061.0,37.3543,37.3713,37.3202,37.3287,36061.0
2019-04-03 15:00:00,43.8,43.81,43.71,43.79,83006.0,37.3287,37.3372,37.252,37.3202,83006.0
2019-04-03 15:10:00,43.78,43.8,43.7,43.72,64624.0,37.3117,37.3287,37.2435,37.2605,64624.0
2019-04-03 15:20:00,43.72,43.81,43.68,43.8,71897.0,37.2605,37.3372,37.2264,37.3287,71897.0
2019-04-03 15:30:00,43.79,43.79,43.73,43.75,74700.0,37.3202,37.3202,37.2691,37.2861,74700.0
2019-04-03 15:40:00,43.76,43.82,43.72,43.8,130798.0,37.2946,37.3458,37.2605,37.3287,130798.0
2019-04-03 15:50:00,43.81,43.9,43.81,43.87,216483.0,37.3372,37.4139,37.3372,37.3884,216483.0
2019-04-04 09:30:00,43.89,44.07,43.82,44.07,122675.0,37.4054,37.5588,37.3458,37.5588,122675.0
2019-04-04 09:40:00,44.09,44.11,43.95,44.04,32852.0,37.5759,37.5929,37.4565,37.5333,32852.0
2019-04-04 09:50:00,44.04,44.15,44.03,44.13,28012.0,37.5333,37.627,37.5247,37.61,28012.0
2019-04-04 10:00:00,44.14,44.19,44.13,44.15,40446.0,37.6185,37.6611,37.61,37.627,40446.0
2019-04-04 10:10:00,44.15,44.24,44.13,44.23,111257.0,37.627,37.7037,37.61,37.6952,111257.0
2019-04-04 10:20:00,44.23,44.34,44.23,44.3,67741.0,37.6952,37.7889,37.6952,37.7548,67741.0
2019-04-04 10:30:00,44.29,44.36,44.27,44.33,71158.0,37.7463,37.806,37.7293,37.7804,71158.0
2019-04-04 10:40:00,44.33,44.49,44.3,44.49,92099.0,37.7804,37.9168,37.7548,37.9168,92099.0
2019-04-04 10:50:00,44.48,44.62,44.46,44.61,140739.0,37.9082,38.0276,37.8912,38.019,140739.0
2019-04-04 11:00:00,44.6,44.67,44.57,44.66,74423.0,38.0105,38.0702,37.9849,38.0616,74423.0
2019-04-04 11:10:00,44.66,44.71,44.48,44.49,120570.0,38.0616,38.1043,37.9082,37.9168,120570.0
2019-04-04 11:20:00,44.48,44.68,44.41,44.66,95519.0,37.9082,38.0787,37.8486,38.0616,95519.0
2019-04-04 11:30:00,44.65,44.65,44.49,44.55,67636.0,38.0531,38.0531,37.9168,37.9679,67636.0
2019-04-04 11:40:00,44.55,44.55,44.47,44.51,42290.0,37.9679,37.9679,37.8997,37.9338,42290.0
2019-04-04 11:50:00,44.5,44.55,44.47,44.48,32870.0,37.9253,37.9679,37.8997,37.9082,32870.0
2019-04-04 12:00:00,44.48,44.51,44.39,44.4,34468.0,37.9082,37.9338,37.8315,37.8401,34468.0
2019-04-04 12:10:00,44.4,44.46,44.38,44.39,57885.0,37.8401,37.8912,37.823,37.8315,57885.0
2019-04-04 12:20:00,44.39,44.44,44.37,44.38,29011.0,37.8315,37.8742,37.8145,37.823,29011.0
2019-04-04 12:30:00,44.37,44.43,44.36,44.43,36056.0,37.8145,37.8656,37.806,37.8656,36056.0
2019-04-04 12:40:00,44.42,44.43,44.36,44.4,33756.0,37.8571,37.8656,37.806,37.8401,33756.0
2019-04-04 12:50:00,44.39,44.5,44.38,44.47,30452.0,37.8315,37.9253,37.823,37.8997,30452.0
2019-04-04 13:00:00,44.47,44.47,44.41,44.45,21135.0,37.8997,37.8997,37.8486,37.8827,21135.0
2019-04-04 13:10:00,44.45,44.45,44.4,44.43,21272.0,37.8827,37.8827,37.8401,37.8656,21272.0
2019-04-04 13:20:00,44.44,44.45,44.42,44.44,16520.0,37.8742,37.8827,37.8571,37.8742,16520.0
2019-04-04 13:30:00,44.43,44.49,44.43,44.47,16660.0,37.8656,37.9168,37.8656,37.8997,16660.0
2019-04-04 13:40:00,44.47,44.5,44.45,44.47,37040.0,37.8997,37.9253,37.8827,37.8997,37040.0
2019-04-04 13:50:00,44.47,44.5,44.44,44.45,19797.0,37.8997,37.9253,37.8742,37.8827,19797.0
2019-04-04 14:00:00,44.45,44.47,44.41,44.43,56158.0,37.8827,37.8997,37.8486,37.8656,56158.0
2019-04-04 14:10:00,44.44,44.48,44.44,44.46,26897.0,37.8742,37.9082,37.8742,37.8912,26897.0
2019-04-04 14:20:00,44.46,44.47,44.41,44.41,38238.0,37.8912,37.8997,37.8486,37.8486,38238.0
2019-04-04 14:30:00,44.41,44.42,44.36,44.38,19092.0,37.8486,37.8571,37.806,37.823,19092.0
2019-04-04 14:40:00,44.38,44.41,44.36,44.39,32434.0,37.823,37.8486,37.806,37.8315,32434.0
2019-04-04 14:50:00,44.39,44.39,44.33,44.36,48827.0,37.8315,37.8315,37.7804,37.806,48827.0
2019-04-04 15:00:00,44.36,44.42,44.35,44.36,78309.0,37.806,37.8571,37.7974,37.806,78309.0
2019-04-04 15:10:00,44.36,44.47,44.36,44.46,130689.0,37.806,37.8997,37.806,37.8912,130689.0
2019-04-04 15:20:00,44.46,44.48,44.41,44.45,76188.0,37.8912,37.9082,37.8486,37.8827,76188.0
2019-04-04 15:30:00,44.46,44.53,44.45,44.48,148824.0,37.8912,37.9509,37.8827,37.9082,148824.0
2019-04-04 15:40:00,44.49,44.54,44.47,44.54,180294.0,37.9168,37.9594,37.8997,37.9594,180294.0
2019-04-04 15:50:00,44.54,44.63,44.52,44.6,590638.0,37.9594,38.0361,37.9423,38.0105,590638.0
2019-04-05 09:30:00,44.7,44.87,44.66,44.74,109704.0,38.0957,38.2406,38.0616,38.1298,109704.0
2019-04-05 09:40:00,44.74,44.89,44.7,44.88,49424.0,38.1298,38.2577,38.0957,38.2491,49424.0
2019-04-05 09:50:00,44.89,45.08,44.87,45.02,199064.0,38.2577,38.4196,38.2406,38.3685,199064.0
2019-04-05 10:00:00,45.03,45.05,44.91,45.0,113109.0,38.377,38.394,38.2747,38.3514,113109.0
2019-04-05 10:10:00,44.99,45.02,44.87,44.95,66133.0,38.3429,38.3685,38.2406,38.3088,66133.0
2019-04-05 10:20:00,44.95,45.0,44.88,44.96,62069.0,38.3088,38.3514,38.2491,38.3173,62069.0
2019-04-05 10:30:00,44.95,45.04,44.95,45.01,76836.0,38.3088,38.3855,38.3088,38.3599,76836.0
2019-04-05 10:40:00,45.01,45.06,44.97,45.06,60969.0,38.3599,38.4025,38.3258,38.4025,60969.0
2019-04-05 10:50:00,45.05,45.15,45.05,45.14,90086.0,38.394,38.4793,38.394,38.4707,90086.0
2019-04-05 11:00:00,45.14,45.19,45.08,45.09,63508.0,38.4707,38.5133,38.4196,38.4281,63508.0
2019-04-05 11:10:00,45.09,45.21,45.08,45.14,49140.0,38.4281,38.5304,38.4196,38.4707,49140.0
2019-04-05 11:20:00,45.14,45.14,45.04,45.1,50458.0,38.4707,38.4707,38.3855,38.4366,50458.0
2019-04-05 11:30:00,45.09,45.1,45.04,45.08,47442.0,38.4281,38.4366,38.3855,38.4196,47442.0
2019-04-05 11:40:00,45.08,45.11,45.05,45.1,38048.0,38.4196,38.4452,38.394,38.4366,38048.0
2019-04-05 11:50:00,45.1,45.15,45.06,45.07,31132.0,38.4366,38.4793,38.4025,38.4111,31132.0
2019-04-05 12:00:00,45.08,45.16,45.07,45.13,45778.0,38.4196,38.4878,38.4111,38.4622,45778.0
2019-04-05 12:10:00,45.13,45.14,45.08,45.11,33709.0,38.4622,38.4707,38.4196,38.4452,33709.0
2019-04-05 12:20:00,45.12,45.13,45.05,45.07,52675.0,38.4537,38.4622,38.394,38.4111,52675.0
2019-04-05 12:30:00,45.07,45.11,45.03,45.04,37889.0,38.4111,38.4452,38.377,38.3855,37889.0
2019-04-05 12:40:00,45.04,45.09,45.01,45.08,36831.0,38.3855,38.4281,38.3599,38.4196,36831.0
2019-04-05 12:50:00,45.09,45.09,45.06,45.08,57833.0,38.4281,38.4281,38.4025,38.4196,57833.0
2019-04-05 13:00:00,45.08,45.12,45.03,45.03,124745.0,38.4196,38.4537,38.377,38.377,124745.0
2019-04-05 13:10:00,45.04,45.13,45.01,45.1,54922.0,38.3855,38.4622,38.3599,38.4366,54922.0
2019-04-05 13:20:00,45.1,45.11,45.03,45.06,36825.0,38.4366,38.4452,38.377,38.4025,36825.0
2019-04-05 13:30:00,45.07,45.15,45.06,45.07,64911.0,38.4111,38.4793,38.4025,38.4111,64911.0
2019-04-05 13:40:00,45.07,45.13,45.04,45.13,43302.0,38.4111,38.4622,38.3855,38.4622,43302.0
2019-04-05 13:50:00,45.12,45.18,45.12,45.18,55522.0,38.4537,38.5048,38.4537,38.5048,55522.0
2019-04-05 14:00:00,45.18,45.26,45.17,45.21,60637.0,38.5048,38.573,38.4963,38.5304,60637.0
2019-04-05 14:10:00,45.21,45.26,45.17,45.17,46404.0,38.5304,38.573,38.4963,38.4963,46404.0
2019-04-05 14:20:00,45.17,45.18,45.11,45.15,75366.0,38.4963,38.5048,38.4452,38.4793,75366.0
2019-04-05 14:30:00,45.14,45.21,45.14,45.21,55213.0,38.4707,38.5304,38.4707,38.5304,55213.0
2019-04-05 14:40:00,45.21,45.24,45.16,45.22,57750.0,38.5304,38.556,38.4878,38.5389,57750.0
2019-04-05 14:50:00,45.22,45.24,45.19,45.2,41484.0,38.5389,38.556,38.5133,38.5219,41484.0
2019-04-05 15:00:00,45.21,45.28,45.19,45.23,109046.0,38.5304,38.59,38.5133,38.5474,109046.0
2019-04-05 15:10:00,45.23,45.26,45.21,45.23,77444.0,38.5474,38.573,38.5304,38.5474,77444.0
2019-04-05 15:20:00,45.23,45.28,45.22,45.23,81770.0,38.5474,38.59,38.5389,38.5474,81770.0
2019-04-05 15:30:00,45.23,45.3,45.2,45.21,188240.0,38.5474,38.6071,38.5219,38.5304,188240.0
2019-04-05 15:40:00,45.21,45.22,44.99,44.99,189239.0,38.5304,38.5389,38.3429,38.3429,189239.0
2019-04-05 15:50:00,45.0,45.06,44.96,45.05,321866.0,38.3514,38.4025,38.3173,38.394,321866.0
2019-04-08 09:30:00,44.97,45.07,44.8,44.87,44653.0,38.3258,38.4111,38.181,38.2406,44653.0
2019-04-08 09:40:00,44.88,45.01,44.75,44.77,44926.0,38.2491,38.3599,38.1384,38.1554,44926.0
2019-04-08 09:50:00,44.76,44.88,44.75,44.83,28326.0,38.1469,38.2491,38.1384,38.2065,28326.0
2019-04-08 10:00:00,44.83,44.87,44.77,44.77,18248.0,38.2065,38.2406,38.1554,38.1554,18248.0
2019-04-08 10:10:00,44.79,44.93,44.77,44.92,44780.0,38.1724,38.2918,38.1554,38.2832,44780.0
2019-04-08 10:20:00,44.93,45.08,44.93,45.08,27881.0,38.2918,38.4196,38.2918,38.4196,27881.0
2019-04-08 10:30:00,45.09,45.12,45.01,45.08,25565.0,38.4281,38.4537,38.3599,38.4196,25565.0
2019-04-08 10:40:00,45.09,45.12,45.02,45.06,30048.0,38.4281,38.4537,38.3685,38.4025,30048.0
2019-04-08 10:50:00,45.06,45.15,45.06,45.08,14094.0,38.4025,38.4793,38.4025,38.4196,14094.0
2019-04-08 11:00:00,45.09,45.09,44.97,44.97,14736.0,38.4281,38.4281,38.3258,38.3258,14736.0
2019-04-08 11:10:00,44.98,44.99,44.86,44.86,28434.0,38.3344,38.3429,38.2321,38.2321,28434.0
2019-04-08 11:20:00,44.84,44.94,44.83,44.84,46817.0,38.2151,38.3003,38.2065,38.2151,46817.0
2019-04-08 11:30:00,44.84,44.91,44.84,44.86,124201.0,38.2151,38.2747,38.2151,38.2321,124201.0
2019-04-08 11:40:00,44.87,44.88,44.81,44.84,27087.0,38.2406,38.2491,38.1895,38.2151,27087.0
2019-04-08 11:50:00,44.86,44.86,44.82,44.82,14214.0,38.2321,38.2321,38.198,38.198,14214.0
2019-04-08 12:00:00,44.82,44.84,44.7,44.75,27658.0,38.198,38.2151,38.0957,38.1384,27658.0
2019-04-08 12:10:00,44.75,44.75,44.68,44.73,35889.0,38.1384,38.1384,38.0787,38.1213,35889.0
2019-04-08 12:20:00,44.73,44.75,44.69,44.73,19941.0,38.1213,38.1384,38.0872,38.1213,19941.0
2019-04-08 12:30:00,44.73,44.77,44.67,44.76,42716.0,38.1213,38.1554,38.0702,38.1469,42716.0
2019-04-08 12:40:00,44.76,44.76,44.65,44.7,31961.0,38.1469,38.1469,38.0531,38.0957,31961.0
2019-04-08 12:50:00,44.7,44.74,44.69,44.71,12929.0,38.0957,38.1298,38.0872,38.1043,12929.0
2019-04-08 13:00:00,44.72,44.74,44.69,44.73,18968.0,38.1128,38.1298,38.0872,38.1213,18968.0
2019-04-08 13:10:00,44.73,44.75,44.66,44.69,32026.0,38.1213,38.1384,38.0616,38.0872,32026.0
2019-04-08 13:20:00,44.7,44.76,44.69,44.73,23994.0,38.0957,38.1469,38.0872,38.1213,23994.0
2019-04-08 13:30:00,44.73,44.74,44.68,44.71,10900.0,38.1213,38.1298,38.0787,38.1043,10900.0
2019-04-08 13:40:00,44.7,44.7,44.62,44.65,22926.0,38.0957,38.0957,38.0276,38.0531,22926.0
2019-04-08 13:50:00,44.66,44.74,44.65,44.72,20639.0,38.0616,38.1298,38.0531,38.1128,20639.0
2019-04-08 14:00:00,44.72,44.8,44.7,44.8,33979.0,38.1128,38.181,38.0957,38.181,33979.0
2019-04-08 14:10:00,44.8,44.84,44.76,44.83,37348.0,38.181,38.2151,38.1469,38.2065,37348.0
2019-04-08 14:20:00,44.83,44.86,44.8,44.81,32857.0,38.2065,38.2321,38.181,38.1895,32857.0
2019-04-08 14:30:00,44.81,44.88,44.81,44.86,31780.0,38.1895,38.2491,38.1895,38.2321,31780.0
2019-04-08 14:40:00,44.87,44.87,44.8,44.82,31390.0,38.2406,38.2406,38.181,38.198,31390.0
2019-04-08 14:50:00,44.82,44.83,44.77,44.79,13635.0,38.198,38.2065,38.1554,38.1724,13635.0
2019-04-08 15:00:00,44.79,44.84,44.78,44.8,26326.0,38.1724,38.2151,38.1639,38.181,26326.0
2019-04-08 15:10:00,44.81,44.82,44.78,44.79,25094.0,38.1895,38.198,38.1639,38.1724,25094.0
2019-04-08 15:20:00,44.79,44.81,44.7,44.71,37506.0,38.1724,38.1895,38.0957,38.1043,37506.0
2019-04-08 15:30:00,44.71,44.85,44.68,44.8,58833.0,38.1043,38.2236,38.0787,38.181,58833.0
2019-04-08 15:40:00,44.8,44.87,44.8,44.85,73789.0,38.181,38.2406,38.181,38.2236,73789.0
2019-04-08 15:50:00,44.84,44.89,44.8,44.86,209103.0,38.2151,38.2577,38.181,38.2321,209103.0
2019-04-09 09:30:00,44.59,44.65,44.21,44.31,132293.0,38.002,38.0531,37.6781,37.7634,132293.0
2019-04-09 09:40:00,44.3,44.41,44.18,44.34,124054.0,37.7548,37.8486,37.6526,37.7889,124054.0
2019-04-09 09:50:00,44.34,44.38,44.25,44.32,59988.0,37.7889,37.823,37.7122,37.7719,59988.0
2019-04-09 10:00:00,44.32,44.37,44.23,44.37,49008.0,37.7719,37.8145,37.6952,37.8145,49008.0
2019-04-09 10:10:00,44.36,44.37,44.21,44.22,73714.0,37.806,37.8145,37.6781,37.6867,73714.0
2019-04-09 10:20:00,44.21,44.27,44.17,44.2,53918.0,37.6781,37.7293,37.644,37.6696,53918.0
2019-04-09 10:30:00,44.2,44.29,44.19,44.21,57159.0,37.6696,37.7463,37.6611,37.6781,57159.0
2019-04-09 10:40:00,44.21,44.23,44.1,44.15,42900.0,37.6781,37.6952,37.5844,37.627,42900.0
2019-04-09 10:50:00,44.15,44.23,44.13,44.23,34115.0,37.627,37.6952,37.61,37.6952,34115.0
2019-04-09 11:00:00,44.23,44.31,44.18,44.29,77365.0,37.6952,37.7634,37.6526,37.7463,77365.0
2019-04-09 11:10:00,44.29,44.41,44.28,44.37,149023.0,37.7463,37.8486,37.7378,37.8145,149023.0
2019-04-09 11:20:00,44.37,44.41,44.32,44.4,33042.0,37.8145,37.8486,37.7719,37.8401,33042.0
2019-04-09 11:30:00,44.4,44.46,44.36,44.41,40738.0,37.8401,37.8912,37.806,37.8486,40738.0
2019-04-09 11:40:00,44.43,44.43,44.37,44.42,36741.0,37.8656,37.8656,37.8145,37.8571,36741.0
2019-04-09 11:50:00,44.42,44.47,44.38,44.44,15489.0,37.8571,37.8997,37.823,37.8742,15489.0
2019-04-09 12:00:00,44.43,44.6,44.42,44.58,106612.0,37.8656,38.0105,37.8571,37.9935,106612.0
2019-04-09 12:10:00,44.58,44.7,44.58,44.7,35532.0,37.9935,38.0957,37.9935,38.0957,35532.0
2019-04-09 12:20:00,44.7,44.72,44.65,44.65,27074.0,38.0957,38.1128,38.0531,38.0531,27074.0
2019-04-09 12:30:00,44.66,44.67,44.56,44.57,27989.0,38.0616,38.0702,37.9764,37.9849,27989.0
2019-04-09 12:40:00,44.57,44.62,44.54,44.56,15017.0,37.9849,38.0276,37.9594,37.9764,15017.0
2019-04-09 12:50:00,44.55,44.63,44.55,44.57,19233.0,37.9679,38.0361,37.9679,37.9849,19233.0
2019-04-09 13:00:00,44.57,44.57,44.49,44.56,32549.0,37.9849,37.9849,37.9168,37.9764,32549.0
2019-04-09 13:10:00,44.56,44.61,44.54,44.58,33731.0,37.9764,38.019,37.9594,37.9935,33731.0
2019-04-09 13:20:00,44.58,44.62,44.57,44.61,41829.0,37.9935,38.0276,37.9849,38.019,41829.0
2019-04-09 13:30:00,44.61,44.64,44.58,44.63,16110.0,38.019,38.0446,37.9935,38.0361,16110.0
2019-04-09 13:40:00,44.64,44.64,44.6,44.63,13065.0,38.0446,38.0446,38.0105,38.0361,13065.0
2019-04-09 13:50:00,44.63,44.65,44.59,44.65,29476.0,38.0361,38.0531,38.002,38.0531,29476.0
2019-04-09 14:00:00,44.64,44.65,44.57,44.59,45236.0,38.0446,38.0531,37.9849,38.002,45236.0
2019-04-09 14:10:00,44.59,44.69,44.58,44.65,54087.0,38.002,38.0872,37.9935,38.0531,54087.0
2019-04-09 14:20:00,44.66,44.69,44.65,44.66,46976.0,38.0616,38.0872,38.0531,38.0616,46976.0
2019-04-09 14:30:00,44.66,44.72,44.65,44.72,46666.0,38.0616,38.1128,38.0531,38.1128,46666.0
2019-04-09 14:40:00,44.72,44.72,44.59,44.64,156749.0,38.1128,38.1128,38.002,38.0446,156749.0
2019-04-09 14:50:00,44.64,44.65,44.59,44.62,29816.0,38.0446,38.0531,38.002,38.0276,29816.0
2019-04-09 15:00:00,44.62,44.71,44.62,44.71,72152.0,38.0276,38.1043,38.0276,38.1043,72152.0
2019-04-09 15:10:00,44.71,44.73,44.69,44.7,53549.0,38.1043,38.1213,38.0872,38.0957,53549.0
2019-04-09 15:20:00,44.7,44.72,44.59,44.63,75440.0,38.0957,38.1128,38.002,38.0361,75440.0
2019-04-09 15:30:00,44.63,44.7,44.62,44.66,91871.0,38.0361,38.0957,38.0276,38.0616,91871.0
2019-04-09 15:40:00,44.67,44.7,44.6,44.6,275078.0,38.0702,38.0957,38.0105,38.0105,275078.0
2019-04-09 15:50:00,44.61,44.65,44.49,44.64,404543.0,38.019,38.0531,37.9168,38.0446,404543.0
2019-04-10 09:30:00,44.57,44.85,44.57,44.73,53808.0,37.9849,38.2236,37.9849,38.1213,53808.0
2019-04-10 09:40:00,44.67,44.76,44.54,44.56,41428.0,38.0702,38.1469,37.9594,37.9764,41428.0
2019-04-10 09:50:00,44.56,44.61,44.43,44.61,24456.0,37.9764,38.019,37.8656,38.019,24456.0
2019-04-10 10:00:00,44.61,44.62,44.48,44.52,20085.0,38.019,38.0276,37.9082,37.9423,20085.0
2019-04-10 10:10:00,44.5,44.57,44.48,44.56,19298.0,37.9253,37.9849,37.9082,37.9764,19298.0
2019-04-10 10:20:00,44.57,44.59,44.44,44.44,22568.0,37.9849,38.002,37.8742,37.8742,22568.0
2019-04-10 10:30:00,44.43,44.46,44.29,44.29,66812.0,37.8656,37.8912,37.7463,37.7463,66812.0
2019-04-10 10:40:00,44.29,44.32,44.23,44.3,23530.0,37.7463,37.7719,37.6952,37.7548,23530.0
2019-04-10 10:50:00,44.3,44.39,44.27,44.38,40486.0,37.7548,37.8315,37.7293,37.823,40486.0
2019-04-10 11:00:00,44.39,44.6,44.39,44.58,35024.0,37.8315,38.0105,37.8315,37.9935,35024.0
2019-04-10 11:10:00,44.59,44.6,44.51,44.52,28725.0,38.002,38.0105,37.9338,37.9423,28725.0
2019-04-10 11:20:00,44.53,44.63,44.52,44.58,31504.0,37.9509,38.0361,37.9423,37.9935,31504.0
2019-04-10 11:30:00,44.59,44.63,44.58,44.6,30545.0,38.002,38.0361,37.9935,38.0105,30545.0
2019-04-10 11:40:00,44.61,44.72,44.58,44.64,29744.0,38.019,38.1128,37.9935,38.0446,29744.0
2019-04-10 11:50:00,44.65,44.71,44.6,44.71,28956.0,38.0531,38.1043,38.0105,38.1043,28956.0
2019-04-10 12:00:00,44.71,44.77,44.71,44.75,32850.0,38.1043,38.1554,38.1043,38.1384,32850.0
2019-04-10 12:10:00,44.74,44.74,44.68,44.71,18846.0,38.1298,38.1298,38.0787,38.1043,18846.0
2019-04-10 12:20:00,44.71,44.74,44.7,44.73,20225.0,38.1043,38.1298,38.0957,38.1213,20225.0
2019-04-10 12:30:00,44.73,44.77,44.71,44.74,16781.0,38.1213,38.1554,38.1043,38.1298,16781.0
2019-04-10 12:40:00,44.73,44.74,44.69,44.72,16628.0,38.1213,38.1298,38.0872,38.1128,16628.0
2019-04-10 12:50:00,44.72,44.75,44.68,44.68,11359.0,38.1128,38.1384,38.0787,38.0787,11359.0
2019-04-10 13:00:00,44.68,44.75,44.67,44.73,13348.0,38.0787,38.1384,38.0702,38.1213,13348.0
2019-04-10 13:10:00,44.73,44.78,44.7,44.77,18595.0,38.1213,38.1639,38.0957,38.1554,18595.0
2019-04-10 13:20:00,44.77,44.78,44.74,44.76,17631.0,38.1554,38.1639,38.1298,38.1469,17631.0
2019-04-10 13:30:00,44.76,44.77,44.72,44.73,41080.0,38.1469,38.1554,38.1128,38.1213,41080.0
2019-04-10 13:40:00,44.72,44.73,44.67,44.71,21796.0,38.1128,38.1213,38.0702,38.1043,21796.0
2019-04-10 13:50:00,44.71,44.79,44.7,44.75,39607.0,38.1043,38.1724,38.0957,38.1384,39607.0
2019-04-10 14:00:00,44.76,44.8,44.71,44.71,20265.0,38.1469,38.181,38.1043,38.1043,20265.0
2019-04-10 14:10:00,44.72,44.78,44.67,44.78,24584.0,38.1128,38.1639,38.0702,38.1639,24584.0
2019-04-10 14:20:00,44.78,44.85,44.76,44.84,48792.0,38.1639,38.2236,38.1469,38.2151,48792.0
2019-04-10 14:30:00,44.84,44.91,44.83,44.87,35958.0,38.2151,38.2747,38.2065,38.2406,35958.0
2019-04-10 14:40:00,44.87,44.93,44.87,44.91,17799.0,38.2406,38.2918,38.2406,38.2747,17799.0
2019-04-10 14:50:00,44.92,44.95,44.91,44.93,27293.0,38.2832,38.3088,38.2747,38.2918,27293.0
2019-04-10 15:00:00,44.94,45.01,44.93,45.01,72314.0,38.3003,38.3599,38.2918,38.3599,72314.0
2019-04-10 15:10:00,45.01,45.01,44.91,44.94,51443.0,38.3599,38.3599,38.2747,38.3003,51443.0
2019-04-10 15:20:00,44.94,44.98,44.9,44.91,50920.0,38.3003,38.3344,38.2662,38.2747,50920.0
2019-04-10 15:30:00,44.9,44.95,44.89,44.9,46979.0,38.2662,38.3088,38.2577,38.2662,46979.0
2019-04-10 15:40:00,44.91,44.93,44.87,44.87,81772.0,38.2747,38.2918,38.2406,38.2406,81772.0
2019-04-10 15:50:00,44.88,44.89,44.81,44.88,170224.0,38.2491,38.2577,38.1895,38.2491,170224.0
2019-04-11 09:30:00,45.39,45.57,45.23,45.57,224159.0,38.6838,38.8372,38.5474,38.8372,224159.0
2019-04-11 09:40:00,45.55,45.77,45.5,45.7,354385.0,38.8202,39.0076,38.7775,38.948,354385.0
2019-04-11 09:50:00,45.7,45.82,45.69,45.78,141439.0,38.948,39.0503,38.9395,39.0162,141439.0
2019-04-11 10:00:00,45.79,45.81,45.64,45.69,70041.0,39.0247,39.0417,38.8969,38.9395,70041.0
2019-04-11 10:10:00,45.69,45.82,45.68,45.81,110229.0,38.9395,39.0503,38.9309,39.0417,110229.0
2019-04-11 10:20:00,45.81,45.82,45.68,45.7,82437.0,39.0417,39.0503,38.9309,38.948,82437.0
2019-04-11 10:30:00,45.7,45.75,45.57,45.61,102707.0,38.948,38.9906,38.8372,38.8713,102707.0
2019-04-11 10:40:00,45.6,45.61,45.52,45.53,60426.0,38.8628,38.8713,38.7946,38.8031,60426.0
2019-04-11 10:50:00,45.54,45.56,45.34,45.48,229845.0,38.8116,38.8287,38.6412,38.7605,229845.0
2019-04-11 11:00:00,45.48,45.51,45.3,45.49,74918.0,38.7605,38.7861,38.6071,38.769,74918.0
2019-04-11 11:10:00,45.48,45.52,45.43,45.43,72594.0,38.7605,38.7946,38.7179,38.7179,72594.0
2019-04-11 11:20:00,45.42,45.42,45.33,45.39,33784.0,38.7094,38.7094,38.6327,38.6838,33784.0
2019-04-11 11:30:00,45.38,45.38,45.23,45.23,39472.0,38.6753,38.6753,38.5474,38.5474,39472.0
2019-04-11 11:40:00,45.23,45.23,45.08,45.15,97946.0,38.5474,38.5474,38.4196,38.4793,97946.0
2019-04-11 11:50:00,45.15,45.27,45.15,45.27,41131.0,38.4793,38.5815,38.4793,38.5815,41131.0
2019-04-11 12:00:00,45.26,45.27,45.19,45.21,43359.0,38.573,38.5815,38.5133,38.5304,43359.0
2019-04-11 12:10:00,45.2,45.2,45.12,45.13,48763.0,38.5219,38.5219,38.4537,38.4622,48763.0
2019-04-11 12:20:00,45.13,45.2,45.11,45.16,87685.0,38.4622,38.5219,38.4452,38.4878,87685.0
2019-04-11 12:30:00,45.16,45.21,45.13,45.17,57688.0,38.4878,38.5304,38.4622,38.4963,57688.0
2019-04-11 12:40:00,45.17,45.18,45.11,45.12,24313.0,38.4963,38.5048,38.4452,38.4537,24313.0
2019-04-11 12:50:00,45.12,45.25,45.11,45.23,33447.0,38.4537,38.5645,38.4452,38.5474,33447.0
2019-04-11 13:00:00,45.24,45.3,45.23,45.3,35854.0,38.556,38.6071,38.5474,38.6071,35854.0
2019-04-11 13:10:00,45.31,45.36,45.28,45.35,62925.0,38.6156,38.6582,38.59,38.6497,62925.0
2019-04-11 13:20:00,45.36,45.41,45.32,45.4,29002.0,38.6582,38.7008,38.6241,38.6923,29002.0
2019-04-11 13:30:00,45.4,45.48,45.38,45.46,58205.0,38.6923,38.7605,38.6753,38.7435,58205.0
2019-04-11 13:40:00,45.46,45.54,45.39,45.54,69123.0,38.7435,38.8116,38.6838,38.8116,69123.0
2019-04-11 13:50:00,45.54,45.61,45.54,45.55,44155.0,38.8116,38.8713,38.8116,38.8202,44155.0
2019-04-11 14:00:00,45.55,45.59,45.5,45.54,58155.0,38.8202,38.8542,38.7775,38.8116,58155.0
2019-04-11 14:10:00,45.53,45.62,45.52,45.58,39243.0,38.8031,38.8798,38.7946,38.8457,39243.0
2019-04-11 14:20:00,45.58,45.6,45.51,45.51,29063.0,38.8457,38.8628,38.7861,38.7861,29063.0
2019-04-11 14:30:00,45.51,45.56,45.5,45.5,49093.0,38.7861,38.8287,38.7775,38.7775,49093.0
2019-04-11 14:40:00,45.51,45.58,45.49,45.51,45414.0,38.7861,38.8457,38.769,38.7861,45414.0
2019-04-11 14:50:00,45.5,45.56,45.48,45.55,38999.0,38.7775,38.8287,38.7605,38.8202,38999.0
2019-04-11 15:00:00,45.55,45.63,45.52,45.55,43294.0,38.8202,38.8883,38.7946,38.8202,43294.0
2019-04-11 15:10:00,45.56,45.61,45.53,45.59,35723.0,38.8287,38.8713,38.8031,38.8542,35723.0
2019-04-11 15:20:00,45.59,45.65,45.57,45.63,77661.0,38.8542,38.9054,38.8372,38.8883,77661.0
2019-04-11 15:30:00,45.64,45.67,45.59,45.65,107286.0,38.8969,38.9224,38.8542,38.9054,107286.0
2019-04-11 15:40:00,45.65,45.66,45.57,45.64,162607.0,38.9054,38.9139,38.8372,38.8969,162607.0
2019-04-11 15:50:00,45.64,45.77,45.63,45.72,566912.0,38.8969,39.0076,38.8883,38.965,566912.0
2019-04-12 09:30:00,46.0,46.81,45.97,46.8,349155.0,39.2037,39.894,39.1781,39.8855,349155.0
2019-04-12 09:40:00,46.8,46.95,46.67,46.93,154950.0,39.8855,40.0133,39.7747,39.9963,154950.0
2019-04-12 09:50:00,46.94,46.94,46.6,46.79,127816.0,40.0048,40.0048,39.715,39.8769,127816.0
2019-04-12 10:00:00,46.76,46.78,46.48,46.59,77657.0,39.8514,39.8684,39.6127,39.7065,77657.0
2019-04-12 10:10:00,46.59,46.65,46.48,46.54,149365.0,39.7065,39.7576,39.6127,39.6639,149365.0
2019-04-12 10:20:00,46.54,46.65,46.52,46.54,112292.0,39.6639,39.7576,39.6468,39.6639,112292.0
2019-04-12 10:30:00,46.53,46.53,46.38,46.4,144401.0,39.6554,39.6554,39.5275,39.5446,144401.0
2019-04-12 10:40:00,46.39,46.4,46.28,46.37,123533.0,39.536,39.5446,39.4423,39.519,123533.0
2019-04-12 10:50:00,46.37,46.6,46.35,46.55,169189.0,39.519,39.715,39.502,39.6724,169189.0
2019-04-12 11:00:00,46.55,46.6,46.44,46.47,78739.0,39.6724,39.715,39.5787,39.6042,78739.0
2019-04-12 11:10:00,46.48,46.58,46.44,46.47,86580.0,39.6127,39.698,39.5787,39.6042,86580.0
2019-04-12 11:20:00,46.48,46.5,46.38,46.39,192799.0,39.6127,39.6298,39.5275,39.536,192799.0
2019-04-12 11:30:00,46.38,46.39,46.22,46.26,143997.0,39.5275,39.536,39.3912,39.4253,143997.0
2019-04-12 11:40:00,46.25,46.27,46.18,46.23,37036.0,39.4167,39.4338,39.3571,39.3997,37036.0
2019-04-12 11:50:00,46.23,46.39,46.22,46.29,73868.0,39.3997,39.536,39.3912,39.4508,73868.0
2019-04-12 12:00:00,46.3,46.32,46.23,46.28,87947.0,39.4593,39.4764,39.3997,39.4423,87947.0
2019-04-12 12:10:00,46.29,46.41,46.28,46.37,120283.0,39.4508,39.5531,39.4423,39.519,120283.0
2019-04-12 12:20:00,46.37,46.41,46.34,46.34,36604.0,39.519,39.5531,39.4934,39.4934,36604.0
2019-04-12 12:30:00,46.34,46.37,46.31,46.34,28240.0,39.4934,39.519,39.4679,39.4934,28240.0
2019-04-12 12:40:00,46.34,46.36,46.25,46.29,32225.0,39.4934,39.5105,39.4167,39.4508,32225.0
2019-04-12 12:50:00,46.29,46.29,46.24,46.29,24658.0,39.4508,39.4508,39.4082,39.4508,24658.0
2019-04-12 13:00:00,46.29,46.33,46.24,46.26,25931.0,39.4508,39.4849,39.4082,39.4253,25931.0
2019-04-12 13:10:00,46.25,46.3,46.2,46.28,33205.0,39.4167,39.4593,39.3741,39.4423,33205.0
2019-04-12 13:20:00,46.28,46.3,46.25,46.25,22071.0,39.4423,39.4593,39.4167,39.4167,22071.0
2019-04-12 13:30:00,46.25,46.26,46.2,46.23,47334.0,39.4167,39.4253,39.3741,39.3997,47334.0
2019-04-12 13:40:00,46.24,46.27,46.2,46.27,27588.0,39.4082,39.4338,39.3741,39.4338,27588.0
2019-04-12 13:50:00,46.26,46.32,46.26,46.3,41801.0,39.4253,39.4764,39.4253,39.4593,41801.0
2019-04-12 14:00:00,46.29,46.36,46.27,46.28,37695.0,39.4508,39.5105,39.4338,39.4423,37695.0
2019-04-12 14:10:00,46.27,46.28,46.22,46.27,38046.0,39.4338,39.4423,39.3912,39.4338,38046.0
2019-04-12 14:20:00,46.27,46.28,46.23,46.26,49746.0,39.4338,39.4423,39.3997,39.4253,49746.0
2019-04-12 14:30:00,46.26,46.28,46.21,46.22,52828.0,39.4253,39.4423,39.3826,39.3912,52828.0
2019-04-12 14:40:00,46.22,46.26,46.16,46.19,38310.0,39.3912,39.4253,39.34,39.3656,38310.0
2019-04-12 14:50:00,46.19,46.19,46.13,46.18,43784.0,39.3656,39.3656,39.3145,39.3571,43784.0
2019-04-12 15:00:00,46.18,46.24,46.18,46.23,49432.0,39.3571,39.4082,39.3571,39.3997,49432.0
2019-04-12 15:10:00,46.23,46.25,46.2,46.22,69234.0,39.3997,39.4167,39.3741,39.3912,69234.0
2019-04-12 15:20:00,46.21,46.23,46.14,46.21,114949.0,39.3826,39.3997,39.323,39.3826,114949.0
2019-04-12 15:30:00,46.2,46.24,46.16,46.22,102415.0,39.3741,39.4082,39.34,39.3912,102415.0
2019-04-12 15:40:00,46.23,46.23,46.12,46.14,204793.0,39.3997,39.3997,39.3059,39.323,204793.0
2019-04-12 15:50:00,46.14,46.2,46.1,46.18,668357.0,39.323,39.3741,39.2889,39.3571,668357.0
2019-04-15 09:30:00,46.17,46.19,45.9,45.95,108809.0,39.3486,39.3656,39.1184,39.1611,108809.0
2019-04-15 09:40:00,45.95,46.01,45.85,45.87,34310.0,39.1611,39.2122,39.0758,39.0929,34310.0
2019-04-15 09:50:00,45.87,46.1,45.85,46.08,53696.0,39.0929,39.2889,39.0758,39.2718,53696.0
2019-04-15 10:00:00,46.08,46.3,46.08,46.23,68212.0,39.2718,39.4593,39.2718,39.3997,68212.0
2019-04-15 10:10:00,46.23,46.23,46.14,46.19,42325.0,39.3997,39.3997,39.323,39.3656,42325.0
2019-04-15 10:20:00,46.19,46.27,46.18,46.2,130076.0,39.3656,39.4338,39.3571,39.3741,130076.0
2019-04-15 10:30:00,46.2,46.21,46.08,46.09,56327.0,39.3741,39.3826,39.2718,39.2804,56327.0
2019-04-15 10:40:00,46.09,46.13,45.97,46.04,80752.0,39.2804,39.3145,39.1781,39.2378,80752.0
2019-04-15 10:50:00,46.04,46.16,46.03,46.13,90155.0,39.2378,39.34,39.2292,39.3145,90155.0
2019-04-15 11:00:00,46.13,46.16,45.99,46.04,38355.0,39.3145,39.34,39.1951,39.2378,38355.0
2019-04-15 11:10:00,46.04,46.1,46.03,46.03,36925.0,39.2378,39.2889,39.2292,39.2292,36925.0
2019-04-15 11:20:00,46.02,46.07,46.01,46.01,43076.0,39.2207,39.2633,39.2122,39.2122,43076.0
2019-04-15 11:30:00,46.02,46.03,45.88,45.89,59113.0,39.2207,39.2292,39.1014,39.1099,59113.0
2019-04-15 11:40:00,45.89,45.98,45.88,45.93,146319.0,39.1099,39.1866,39.1014,39.144,146319.0
2019-04-15 11:50:00,45.93,45.96,45.78,45.78,105570.0,39.144,39.1696,39.0162,39.0162,105570.0
2019-04-15 12:00:00,45.79,45.87,45.77,45.87,67538.0,39.0247,39.0929,39.0076,39.0929,67538.0
2019-04-15 12:10:00,45.87,45.88,45.8,45.88,109704.0,39.0929,39.1014,39.0332,39.1014,109704.0
2019-04-15 12:20:00,45.88,45.92,45.83,45.86,64542.0,39.1014,39.1355,39.0588,39.0844,64542.0
2019-04-15 12:30:00,45.86,45.92,45.85,45.92,30350.0,39.0844,39.1355,39.0758,39.1355,30350.0
2019-04-15 12:40:00,45.92,45.95,45.88,45.88,20370.0,39.1355,39.1611,39.1014,39.1014,20370.0
2019-04-15 12:50:00,45.88,45.9,45.83,45.88,17111.0,39.1014,39.1184,39.0588,39.1014,17111.0
2019-04-15 13:00:00,45.88,45.94,45.87,45.94,15798.0,39.1014,39.1525,39.0929,39.1525,15798.0
2019-04-15 13:10:00,45.94,45.97,45.92,45.96,17267.0,39.1525,39.1781,39.1355,39.1696,17267.0
2019-04-15 13:20:00,45.96,45.99,45.94,45.98,11264.0,39.1696,39.1951,39.1525,39.1866,11264.0
2019-04-15 13:30:00,45.98,46.03,45.97,45.98,23622.0,39.1866,39.2292,39.1781,39.1866,23622.0
2019-04-15 13:40:00,46.0,46.0,45.96,45.99,9505.0,39.2037,39.2037,39.1696,39.1951,9505.0
2019-04-15 13:50:00,45.98,45.99,45.95,45.95,13881.0,39.1866,39.1951,39.1611,39.1611,13881.0
2019-04-15 14:00:00,45.96,45.97,45.93,45.93,26600.0,39.1696,39.1781,39.144,39.144,26600.0
2019-04-15 14:10:00,45.93,45.93,45.86,45.86,50310.0,39.144,39.144,39.0844,39.0844,50310.0
2019-04-15 14:20:00,45.87,45.88,45.82,45.83,18189.0,39.0929,39.1014,39.0503,39.0588,18189.0
2019-04-15 14:30:00,45.83,45.87,45.76,45.76,27464.0,39.0588,39.0929,38.9991,38.9991,27464.0
2019-04-15 14:40:00,45.76,45.79,45.75,45.76,44716.0,38.9991,39.0247,38.9906,38.9991,44716.0
2019-04-15 14:50:00,45.77,45.86,45.76,45.83,27870.0,39.0076,39.0844,38.9991,39.0588,27870.0
2019-04-15 15:00:00,45.84,45.89,45.82,45.87,24316.0,39.0673,39.1099,39.0503,39.0929,24316.0
2019-04-15 15:10:00,45.87,45.88,45.8,45.82,30318.0,39.0929,39.1014,39.0332,39.0503,30318.0
2019-04-15 15:20:00,45.82,45.83,45.77,45.8,32653.0,39.0503,39.0588,39.0076,39.0332,32653.0
2019-04-15 15:30:00,45.8,45.81,45.75,45.75,53614.0,39.0332,39.0417,38.9906,38.9906,53614.0
2019-04-15 15:40:00,45.76,45.77,45.72,45.75,118144.0,38.9991,39.0076,38.965,38.9906,118144.0
2019-04-15 15:50:00,45.75,45.81,45.73,45.79,524961.0,38.9906,39.0417,38.9736,39.0247,524961.0
2019-04-16 09:30:00,46.05,46.32,46.04,46.29,110642.0,39.2463,39.4764,39.2378,39.4508,110642.0
2019-04-16 09:40:00,46.28,46.31,46.12,46.14,37165.0,39.4423,39.4679,39.3059,39.323,37165.0
2019-04-16 09:50:00,46.14,46.18,46.04,46.15,67095.0,39.323,39.3571,39.2378,39.3315,67095.0
2019-04-16 10:00:00,46.16,46.23,46.13,46.18,331515.0,39.34,39.3997,39.3145,39.3571,331515.0
2019-04-16 10:10:00,46.18,46.32,46.18,46.29,74798.0,39.3571,39.4764,39.3571,39.4508,74798.0
2019-04-16 10:20:00,46.29,46.29,46.22,46.27,37961.0,39.4508,39.4508,39.3912,39.4338,37961.0
2019-04-16 10:30:00,46.27,46.29,46.19,46.22,41569.0,39.4338,39.4508,39.3656,39.3912,41569.0
2019-04-16 10:40:00,46.24,46.27,46.19,46.21,33078.0,39.4082,39.4338,39.3656,39.3826,33078.0
2019-04-16 10:50:00,46.22,46.27,46.18,46.21,72874.0,39.3912,39.4338,39.3571,39.3826,72874.0
2019-04-16 11:00:00,46.22,46.27,46.19,46.23,60342.0,39.3912,39.4338,39.3656,39.3997,60342.0
2019-04-16 11:10:00,46.24,46.32,46.23,46.3,39830.0,39.4082,39.4764,39.3997,39.4593,39830.0
2019-04-16 11:20:00,46.32,46.36,46.3,46.33,151648.0,39.4764,39.5105,39.4593,39.4849,151648.0
2019-04-16 11:30:00,46.33,46.36,46.27,46.3,50544.0,39.4849,39.5105,39.4338,39.4593,50544.0
2019-04-16 11:40:00,46.3,46.35,46.3,46.31,44281.0,39.4593,39.502,39.4593,39.4679,44281.0
2019-04-16 11:50:00,46.32,46.34,46.3,46.31,75406.0,39.4764,39.4934,39.4593,39.4679,75406.0
2019-04-16 12:00:00,46.3,46.4,46.3,46.36,75891.0,39.4593,39.5446,39.4593,39.5105,75891.0
2019-04-16 12:10:00,46.37,46.39,46.35,46.37,50913.0,39.519,39.536,39.502,39.519,50913.0
2019-04-16 12:20:00,46.37,46.38,46.31,46.32,34990.0,39.519,39.5275,39.4679,39.4764,34990.0
2019-04-16 12:30:00,46.31,46.41,46.31,46.39,21237.0,39.4679,39.5531,39.4679,39.536,21237.0
2019-04-16 12:40:00,46.4,46.44,46.38,46.44,23058.0,39.5446,39.5787,39.5275,39.5787,23058.0
2019-04-16 12:50:00,46.45,46.45,46.39,46.43,51493.0,39.5872,39.5872,39.536,39.5701,51493.0
2019-04-16 13:00:00,46.43,46.44,46.41,46.43,26747.0,39.5701,39.5787,39.5531,39.5701,26747.0
2019-04-16 13:10:00,46.44,46.45,46.41,46.44,30062.0,39.5787,39.5872,39.5531,39.5787,30062.0
2019-04-16 13:20:00,46.44,46.45,46.41,46.44,27002.0,39.5787,39.5872,39.5531,39.5787,27002.0
2019-04-16 13:30:00,46.45,46.51,46.41,46.48,174320.0,39.5872,39.6383,39.5531,39.6127,174320.0
2019-04-16 13:40:00,46.48,46.56,46.46,46.56,117049.0,39.6127,39.6809,39.5957,39.6809,117049.0
2019-04-16 13:50:00,46.56,46.61,46.55,46.56,38727.0,39.6809,39.7235,39.6724,39.6809,38727.0
2019-04-16 14:00:00,46.56,46.58,46.51,46.55,57178.0,39.6809,39.698,39.6383,39.6724,57178.0
2019-04-16 14:10:00,46.55,46.68,46.51,46.68,83980.0,39.6724,39.7832,39.6383,39.7832,83980.0
2019-04-16 14:20:00,46.67,46.72,46.65,46.71,85707.0,39.7747,39.8173,39.7576,39.8088,85707.0
2019-04-16 14:30:00,46.71,46.8,46.7,46.71,69475.0,39.8088,39.8855,39.8002,39.8088,69475.0
2019-04-16 14:40:00,46.72,46.72,46.6,46.65,65537.0,39.8173,39.8173,39.715,39.7576,65537.0
2019-04-16 14:50:00,46.65,46.71,46.63,46.63,79210.0,39.7576,39.8088,39.7406,39.7406,79210.0
2019-04-16 15:00:00,46.63,46.8,46.63,46.8,58861.0,39.7406,39.8855,39.7406,39.8855,58861.0
2019-04-16 15:10:00,46.79,46.89,46.75,46.77,171828.0,39.8769,39.9622,39.8429,39.8599,171828.0
2019-04-16 15:20:00,46.77,46.8,46.67,46.72,270615.0,39.8599,39.8855,39.7747,39.8173,270615.0
2019-04-16 15:30:00,46.72,46.73,46.62,46.69,328204.0,39.8173,39.8258,39.7321,39.7917,328204.0
2019-04-16 15:40:00,46.68,46.72,46.59,46.69,228849.0,39.7832,39.8173,39.7065,39.7917,228849.0
2019-04-16 15:50:00,46.7,46.76,46.67,46.75,405207.0,39.8002,39.8514,39.7747,39.8429,405207.0
2019-04-17 09:30:00,46.75,46.8,46.17,46.32,137238.0,39.8429,39.8855,39.3486,39.4764,137238.0
2019-04-17 09:40:00,46.31,46.47,46.22,46.22,43907.0,39.4679,39.6042,39.3912,39.3912,43907.0
2019-04-17 09:50:00,46.22,46.4,46.21,46.37,152325.0,39.3912,39.5446,39.3826,39.519,152325.0
2019-04-17 10:00:00,46.36,46.43,46.3,46.3,83773.0,39.5105,39.5701,39.4593,39.4593,83773.0
2019-04-17 10:10:00,46.27,46.27,46.11,46.12,60620.0,39.4338,39.4338,39.2974,39.3059,60620.0
2019-04-17 10:20:00,46.13,46.38,46.12,46.38,81407.0,39.3145,39.5275,39.3059,39.5275,81407.0
2019-04-17 10:30:00,46.39,46.48,46.34,46.36,206084.0,39.536,39.6127,39.4934,39.5105,206084.0
2019-04-17 10:40:00,46.37,46.47,46.36,46.42,113977.0,39.519,39.6042,39.5105,39.5616,113977.0
2019-04-17 10:50:00,46.43,46.47,46.35,46.43,88543.0,39.5701,39.6042,39.502,39.5701,88543.0
2019-04-17 11:00:00,46.43,46.49,46.36,46.47,164112.0,39.5701,39.6213,39.5105,39.6042,164112.0
2019-04-17 11:10:00,46.47,46.47,46.24,46.24,55006.0,39.6042,39.6042,39.4082,39.4082,55006.0
2019-04-17 11:20:00,46.24,46.25,46.13,46.13,43091.0,39.4082,39.4167,39.3145,39.3145,43091.0
2019-04-17 11:30:00,46.12,46.14,46.05,46.13,50555.0,39.3059,39.323,39.2463,39.3145,50555.0
2019-04-17 11:40:00,46.13,46.17,46.1,46.16,26645.0,39.3145,39.3486,39.2889,39.34,26645.0
2019-04-17 11:50:00,46.16,46.19,46.08,46.12,34311.0,39.34,39.3656,39.2718,39.3059,34311.0
2019-04-17 12:00:00,46.11,46.13,45.9,45.9,50008.0,39.2974,39.3145,39.1184,39.1184,50008.0
2019-04-17 12:10:00,45.89,45.9,45.8,45.8,81556.0,39.1099,39.1184,39.0332,39.0332,81556.0
2019-04-17 12:20:00,45.81,45.84,45.62,45.66,152196.0,39.0417,39.0673,38.8798,38.9139,152196.0
2019-04-17 12:30:00,45.66,45.72,45.62,45.71,84118.0,38.9139,38.965,38.8798,38.9565,84118.0
2019-04-17 12:40:00,45.72,45.88,45.68,45.87,51547.0,38.965,39.1014,38.9309,39.0929,51547.0
2019-04-17 12:50:00,45.88,45.9,45.8,45.86,48585.0,39.1014,39.1184,39.0332,39.0844,48585.0
2019-04-17 13:00:00,45.86,45.91,45.82,45.88,33699.0,39.0844,39.127,39.0503,39.1014,33699.0
2019-04-17 13:10:00,45.87,45.88,45.79,45.8,35855.0,39.0929,39.1014,39.0247,39.0332,35855.0
2019-04-17 13:20:00,45.79,45.89,45.76,45.77,39305.0,39.0247,39.1099,38.9991,39.0076,39305.0
2019-04-17 13:30:00,45.77,45.88,45.75,45.88,19221.0,39.0076,39.1014,38.9906,39.1014,19221.0
2019-04-17 13:40:00,45.88,45.93,45.86,45.93,25521.0,39.1014,39.144,39.0844,39.144,25521.0
2019-04-17 13:50:00,45.94,45.96,45.88,45.96,23073.0,39.1525,39.1696,39.1014,39.1696,23073.0
2019-04-17 14:00:00,45.96,45.98,45.91,45.93,23467.0,39.1696,39.1866,39.127,39.144,23467.0
2019-04-17 14:10:00,45.92,45.96,45.87,45.96,38988.0,39.1355,39.1696,39.0929,39.1696,38988.0
2019-04-17 14:20:00,45.96,45.97,45.87,45.9,37796.0,39.1696,39.1781,39.0929,39.1184,37796.0
2019-04-17 14:30:00,45.91,45.96,45.9,45.92,46036.0,39.127,39.1696,39.1184,39.1355,46036.0
2019-04-17 14:40:00,45.93,45.95,45.85,45.89,50868.0,39.144,39.1611,39.0758,39.1099,50868.0
2019-04-17 14:50:00,45.9,45.99,45.89,45.98,26253.0,39.1184,39.1951,39.1099,39.1866,26253.0
2019-04-17 15:00:00,45.98,46.05,45.98,46.03,106562.0,39.1866,39.2463,39.1866,39.2292,106562.0
2019-04-17 15:10:00,46.03,46.08,46.0,46.0,40553.0,39.2292,39.2718,39.2037,39.2037,40553.0
2019-04-17 15:20:00,46.0,46.02,45.96,45.98,43739.0,39.2037,39.2207,39.1696,39.1866,43739.0
2019-04-17 15:30:00,45.98,46.01,45.95,45.99,69855.0,39.1866,39.2122,39.1611,39.1951,69855.0
2019-04-17 15:40:00,45.99,46.04,45.98,46.01,118049.0,39.1951,39.2378,39.1866,39.2122,118049.0
2019-04-17 15:50:00,46.01,46.02,45.95,45.96,290543.0,39.2122,39.2207,39.1611,39.1696,290543.0
2019-04-18 09:30:00,45.9,46.22,45.9,46.02,267793.0,39.1184,39.3912,39.1184,39.2207,267793.0
2019-04-18 09:40:00,46.02,46.44,46.02,46.17,174247.0,39.2207,39.5787,39.2207,39.3486,174247.0
2019-04-18 09:50:00,46.17,46.25,46.14,46.22,42606.0,39.3486,39.4167,39.323,39.3912,42606.0
2019-04-18 10:00:00,46.23,46.25,45.97,46.01,113282.0,39.3997,39.4167,39.1781,39.2122,113282.0
2019-04-18 10:10:00,46.02,46.11,45.96,46.06,39885.0,39.2207,39.2974,39.1696,39.2548,39885.0
2019-04-18 10:20:00,46.08,46.16,46.0,46.08,101281.0,39.2718,39.34,39.2037,39.2718,101281.0
2019-04-18 10:30:00,46.08,46.16,46.06,46.09,34740.0,39.2718,39.34,39.2548,39.2804,34740.0
2019-04-18 10:40:00,46.09,46.09,45.9,45.91,30603.0,39.2804,39.2804,39.1184,39.127,30603.0
2019-04-18 10:50:00,45.91,46.03,45.8,46.03,195792.0,39.127,39.2292,39.0332,39.2292,195792.0
2019-04-18 11:00:00,46.01,46.09,46.01,46.07,88875.0,39.2122,39.2804,39.2122,39.2633,88875.0
2019-04-18 11:10:00,46.07,46.07,45.96,46.03,33100.0,39.2633,39.2633,39.1696,39.2292,33100.0
2019-04-18 11:20:00,46.02,46.02,45.86,45.94,54597.0,39.2207,39.2207,39.0844,39.1525,54597.0
2019-04-18 11:30:00,45.94,45.95,45.85,45.89,124855.0,39.1525,39.1611,39.0758,39.1099,124855.0
2019-04-18 11:40:00,45.89,45.98,45.88,45.94,31245.0,39.1099,39.1866,39.1014,39.1525,31245.0
2019-04-18 11:50:00,45.94,46.1,45.94,46.09,45349.0,39.1525,39.2889,39.1525,39.2804,45349.0
2019-04-18 12:00:00,46.1,46.21,46.1,46.21,48478.0,39.2889,39.3826,39.2889,39.3826,48478.0
2019-04-18 12:10:00,46.22,46.3,46.22,46.27,51353.0,39.3912,39.4593,39.3912,39.4338,51353.0
2019-04-18 12:20:00,46.27,46.28,46.19,46.22,92578.0,39.4338,39.4423,39.3656,39.3912,92578.0
2019-04-18 12:30:00,46.22,46.28,46.22,46.27,16696.0,39.3912,39.4423,39.3912,39.4338,16696.0
2019-04-18 12:40:00,46.28,46.32,46.24,46.26,28569.0,39.4423,39.4764,39.4082,39.4253,28569.0
2019-04-18 12:50:00,46.26,46.28,46.23,46.23,44737.0,39.4253,39.4423,39.3997,39.3997,44737.0
2019-04-18 13:00:00,46.23,46.25,46.18,46.21,20193.0,39.3997,39.4167,39.3571,39.3826,20193.0
2019-04-18 13:10:00,46.2,46.26,46.2,46.23,14949.0,39.3741,39.4253,39.3741,39.3997,14949.0
2019-04-18 13:20:00,46.23,46.27,46.2,46.27,58419.0,39.3997,39.4338,39.3741,39.4338,58419.0
2019-04-18 13:30:00,46.27,46.29,46.16,46.16,113058.0,39.4338,39.4508,39.34,39.34,113058.0
2019-04-18 13:40:00,46.15,46.2,46.14,46.19,13285.0,39.3315,39.3741,39.323,39.3656,13285.0
2019-04-18 13:50:00,46.19,46.24,46.18,46.23,20513.0,39.3656,39.4082,39.3571,39.3997,20513.0
2019-04-18 14:00:00,46.22,46.23,46.17,46.19,92820.0,39.3912,39.3997,39.3486,39.3656,92820.0
2019-04-18 14:10:00,46.19,46.2,46.11,46.14,24206.0,39.3656,39.3741,39.2974,39.323,24206.0
2019-04-18 14:20:00,46.14,46.17,46.09,46.1,24571.0,39.323,39.3486,39.2804,39.2889,24571.0
2019-04-18 14:30:00,46.11,46.12,46.08,46.09,31839.0,39.2974,39.3059,39.2718,39.2804,31839.0
2019-04-18 14:40:00,46.09,46.19,46.08,46.16,25415.0,39.2804,39.3656,39.2718,39.34,25415.0
2019-04-18 14:50:00,46.16,46.17,46.05,46.09,54562.0,39.34,39.3486,39.2463,39.2804,54562.0
2019-04-18 15:00:00,46.09,46.09,46.04,46.05,32613.0,39.2804,39.2804,39.2378,39.2463,32613.0
2019-04-18 15:10:00,46.06,46.12,46.04,46.11,76167.0,39.2548,39.3059,39.2378,39.2974,76167.0
2019-04-18 15:20:00,46.11,46.13,46.05,46.07,76883.0,39.2974,39.3145,39.2463,39.2633,76883.0
2019-04-18 15:30:00,46.06,46.08,45.98,46.02,114253.0,39.2548,39.2718,39.1866,39.2207,114253.0
2019-04-18 15:40:00,46.02,46.07,45.99,46.06,114750.0,39.2207,39.2633,39.1951,39.2548,114750.0
2019-04-18 15:50:00,46.05,46.08,45.94,46.04,509642.0,39.2463,39.2718,39.1525,39.2378,509642.0
2019-04-22 09:30:00,45.99,46.05,45.87,45.91,95565.0,39.1951,39.2463,39.0929,39.127,95565.0
2019-04-22 09:40:00,45.91,46.09,45.86,46.09,40558.0,39.127,39.2804,39.0844,39.2804,40558.0
2019-04-22 09:50:00,46.09,46.09,45.91,45.92,31927.0,39.2804,39.2804,39.127,39.1355,31927.0
2019-04-22 10:00:00,45.94,45.95,45.81,45.84,39982.0,39.1525,39.1611,39.0417,39.0673,39982.0
2019-04-22 10:10:00,45.84,45.86,45.72,45.75,28622.0,39.0673,39.0844,38.965,38.9906,28622.0
2019-04-22 10:20:00,45.74,45.83,45.71,45.82,28783.0,38.9821,39.0588,38.9565,39.0503,28783.0
2019-04-22 10:30:00,45.82,45.96,45.82,45.94,46306.0,39.0503,39.1696,39.0503,39.1525,46306.0
2019-04-22 10:40:00,45.94,46.0,45.89,45.99,28494.0,39.1525,39.2037,39.1099,39.1951,28494.0
2019-04-22 10:50:00,45.99,46.0,45.93,45.98,32825.0,39.1951,39.2037,39.144,39.1866,32825.0
2019-04-22 11:00:00,45.98,45.98,45.89,45.97,29516.0,39.1866,39.1866,39.1099,39.1781,29516.0
2019-04-22 11:10:00,45.97,45.98,45.91,45.97,54419.0,39.1781,39.1866,39.127,39.1781,54419.0
2019-04-22 11:20:00,45.98,46.01,45.93,46.01,36218.0,39.1866,39.2122,39.144,39.2122,36218.0
2019-04-22 11:30:00,46.0,46.1,45.99,46.07,92593.0,39.2037,39.2889,39.1951,39.2633,92593.0
2019-04-22 11:40:00,46.06,46.15,46.06,46.15,87211.0,39.2548,39.3315,39.2548,39.3315,87211.0
2019-04-22 11:50:00,46.15,46.21,46.14,46.17,38742.0,39.3315,39.3826,39.323,39.3486,38742.0
2019-04-22 12:00:00,46.18,46.27,46.14,46.26,42332.0,39.3571,39.4338,39.323,39.4253,42332.0
2019-04-22 12:10:00,46.26,46.26,46.15,46.25,60420.0,39.4253,39.4253,39.3315,39.4167,60420.0
2019-04-22 12:20:00,46.25,46.28,46.24,46.28,15702.0,39.4167,39.4423,39.4082,39.4423,15702.0
2019-04-22 12:30:00,46.28,46.3,46.24,46.25,25421.0,39.4423,39.4593,39.4082,39.4167,25421.0
2019-04-22 12:40:00,46.25,46.28,46.23,46.26,35086.0,39.4167,39.4423,39.3997,39.4253,35086.0
2019-04-22 12:50:00,46.26,46.26,46.2,46.22,29017.0,39.4253,39.4253,39.3741,39.3912,29017.0
2019-04-22 13:00:00,46.22,46.22,46.08,46.09,111491.0,39.3912,39.3912,39.2718,39.2804,111491.0
2019-04-22 13:10:00,46.09,46.1,45.97,46.03,138109.0,39.2804,39.2889,39.1781,39.2292,138109.0
2019-04-22 13:20:00,46.02,46.03,45.93,45.94,67482.0,39.2207,39.2292,39.144,39.1525,67482.0
2019-04-22 13:30:00,45.94,46.05,45.88,45.91,53621.0,39.1525,39.2463,39.1014,39.127,53621.0
2019-04-22 13:40:00,45.93,46.02,45.92,46.0,20178.0,39.144,39.2207,39.1355,39.2037,20178.0
2019-04-22 13:50:00,46.0,46.02,45.96,45.99,19415.0,39.2037,39.2207,39.1696,39.1951,19415.0
2019-04-22 14:00:00,45.99,46.02,45.92,46.02,13997.0,39.1951,39.2207,39.1355,39.2207,13997.0
2019-04-22 14:10:00,46.03,46.03,45.96,45.96,32390.0,39.2292,39.2292,39.1696,39.1696,32390.0
2019-04-22 14:20:00,45.97,46.01,45.96,45.98,24938.0,39.1781,39.2122,39.1696,39.1866,24938.0
2019-04-22 14:30:00,45.98,46.0,45.95,45.98,15850.0,39.1866,39.2037,39.1611,39.1866,15850.0
2019-04-22 14:40:00,45.98,45.99,45.95,45.96,33430.0,39.1866,39.1951,39.1611,39.1696,33430.0
2019-04-22 14:50:00,45.96,46.03,45.94,46.01,53952.0,39.1696,39.2292,39.1525,39.2122,53952.0
2019-04-22 15:00:00,46.01,46.01,45.98,46.01,25811.0,39.2122,39.2122,39.1866,39.2122,25811.0
2019-04-22 15:10:00,46.01,46.02,45.97,46.01,38075.0,39.2122,39.2207,39.1781,39.2122,38075.0
2019-04-22 15:20:00,46.01,46.01,45.93,45.93,42238.0,39.2122,39.2122,39.144,39.144,42238.0
2019-04-22 15:30:00,45.93,45.99,45.92,45.99,43915.0,39.144,39.1951,39.1355,39.1951,43915.0
2019-04-22 15:40:00,45.98,46.01,45.97,45.98,95543.0,39.1866,39.2122,39.1781,39.1866,95543.0
2019-04-22 15:50:00,45.98,46.04,45.96,46.0,336545.0,39.1866,39.2378,39.1696,39.2037,336545.0
2019-04-23 09:30:00,45.8,45.93,45.61,45.87,226740.0,39.0332,39.144,38.8713,39.0929,226740.0
2019-04-23 09:40:00,45.87,45.88,45.62,45.62,87546.0,39.0929,39.1014,38.8798,38.8798,87546.0
2019-04-23 09:50:00,45.61,45.73,45.58,45.69,81136.0,38.8713,38.9736,38.8457,38.9395,81136.0
2019-04-23 10:00:00,45.71,45.85,45.71,45.8,52277.0,38.9565,39.0758,38.9565,39.0332,52277.0
2019-04-23 10:10:00,45.8,45.83,45.71,45.71,65923.0,39.0332,39.0588,38.9565,38.9565,65923.0
2019-04-23 10:20:00,45.71,45.72,45.6,45.65,68848.0,38.9565,38.965,38.8628,38.9054,68848.0
2019-04-23 10:30:00,45.66,45.7,45.58,45.7,51517.0,38.9139,38.948,38.8457,38.948,51517.0
2019-04-23 10:40:00,45.7,45.79,45.69,45.73,35042.0,38.948,39.0247,38.9395,38.9736,35042.0
2019-04-23 10:50:00,45.73,45.88,45.73,45.87,50679.0,38.9736,39.1014,38.9736,39.0929,50679.0
2019-04-23 11:00:00,45.87,45.93,45.84,45.84,166608.0,39.0929,39.144,39.0673,39.0673,166608.0
2019-04-23 11:10:00,45.85,46.02,45.84,45.96,74006.0,39.0758,39.2207,39.0673,39.1696,74006.0
2019-04-23 11:20:00,45.96,45.96,45.87,45.89,98093.0,39.1696,39.1696,39.0929,39.1099,98093.0
2019-04-23 11:30:00,45.89,45.96,45.86,45.95,127380.0,39.1099,39.1696,39.0844,39.1611,127380.0
2019-04-23 11:40:00,45.95,45.96,45.87,45.92,63026.0,39.1611,39.1696,39.0929,39.1355,63026.0
2019-04-23 11:50:00,45.92,45.97,45.9,45.96,184981.0,39.1355,39.1781,39.1184,39.1696,184981.0
2019-04-23 12:00:00,45.96,46.06,45.94,46.01,179381.0,39.1696,39.2548,39.1525,39.2122,179381.0
2019-04-23 12:10:00,46.0,46.02,45.93,45.95,80966.0,39.2037,39.2207,39.144,39.1611,80966.0
2019-04-23 12:20:00,45.94,45.95,45.87,45.87,46862.0,39.1525,39.1611,39.0929,39.0929,46862.0
2019-04-23 12:30:00,45.88,45.93,45.86,45.9,38879.0,39.1014,39.144,39.0844,39.1184,38879.0
2019-04-23 12:40:00,45.89,45.92,45.85,45.85,28448.0,39.1099,39.1355,39.0758,39.0758,28448.0
2019-04-23 12:50:00,45.85,45.88,45.8,45.87,31045.0,39.0758,39.1014,39.0332,39.0929,31045.0
2019-04-23 13:00:00,45.88,45.93,45.81,45.87,64804.0,39.1014,39.144,39.0417,39.0929,64804.0
2019-04-23 13:10:00,45.88,45.93,45.87,45.93,51517.0,39.1014,39.144,39.0929,39.144,51517.0
2019-04-23 13:20:00,45.93,45.95,45.82,45.82,61081.0,39.144,39.1611,39.0503,39.0503,61081.0
2019-04-23 13:30:00,45.81,45.85,45.81,45.83,27225.0,39.0417,39.0758,39.0417,39.0588,27225.0
2019-04-23 13:40:00,45.83,45.86,45.81,45.86,31841.0,39.0588,39.0844,39.0417,39.0844,31841.0
2019-04-23 13:50:00,45.85,45.86,45.76,45.78,51092.0,39.0758,39.0844,38.9991,39.0162,51092.0
2019-04-23 14:00:00,45.77,45.78,45.63,45.73,102063.0,39.0076,39.0162,38.8883,38.9736,102063.0
2019-04-23 14:10:00,45.72,45.75,45.68,45.68,78382.0,38.965,38.9906,38.9309,38.9309,78382.0
2019-04-23 14:20:00,45.68,45.76,45.67,45.73,92711.0,38.9309,38.9991,38.9224,38.9736,92711.0
2019-04-23 14:30:00,45.73,45.74,45.63,45.66,66323.0,38.9736,38.9821,38.8883,38.9139,66323.0
2019-04-23 14:40:00,45.66,45.66,45.61,45.64,69302.0,38.9139,38.9139,38.8713,38.8969,69302.0
2019-04-23 14:50:00,45.64,45.64,45.59,45.63,92880.0,38.8969,38.8969,38.8542,38.8883,92880.0
2019-04-23 15:00:00,45.63,45.69,45.56,45.68,95427.0,38.8883,38.9395,38.8287,38.9309,95427.0
2019-04-23 15:10:00,45.68,45.76,45.67,45.76,95555.0,38.9309,38.9991,38.9224,38.9991,95555.0
2019-04-23 15:20:00,45.76,45.87,45.76,45.82,85835.0,38.9991,39.0929,38.9991,39.0503,85835.0
2019-04-23 15:30:00,45.82,46.0,45.8,45.97,116504.0,39.0503,39.2037,39.0332,39.1781,116504.0
2019-04-23 15:40:00,45.97,45.98,45.92,45.97,187906.0,39.1781,39.1866,39.1355,39.1781,187906.0
2019-04-23 15:50:00,45.97,46.0,45.93,45.98,472876.0,39.1781,39.2037,39.144,39.1866,472876.0
2019-04-24 09:30:00,45.74,45.96,45.63,45.9,142414.0,38.9821,39.1696,38.8883,39.1184,142414.0
2019-04-24 09:40:00,45.89,46.02,45.88,45.88,147758.0,39.1099,39.2207,39.1014,39.1014,147758.0
2019-04-24 09:50:00,45.87,46.02,45.85,46.0,174873.0,39.0929,39.2207,39.0758,39.2037,174873.0
2019-04-24 10:00:00,45.99,46.01,45.85,45.88,81656.0,39.1951,39.2122,39.0758,39.1014,81656.0
2019-04-24 10:10:00,45.88,45.89,45.82,45.87,55544.0,39.1014,39.1099,39.0503,39.0929,55544.0
2019-04-24 10:20:00,45.88,45.91,45.81,45.9,60280.0,39.1014,39.127,39.0417,39.1184,60280.0
2019-04-24 10:30:00,45.89,46.1,45.85,46.1,83779.0,39.1099,39.2889,39.0758,39.2889,83779.0
2019-04-24 10:40:00,46.11,46.16,46.08,46.09,116395.0,39.2974,39.34,39.2718,39.2804,116395.0
2019-04-24 10:50:00,46.09,46.17,46.06,46.12,62060.0,39.2804,39.3486,39.2548,39.3059,62060.0
2019-04-24 11:00:00,46.11,46.2,46.07,46.12,49988.0,39.2974,39.3741,39.2633,39.3059,49988.0
2019-04-24 11:10:00,46.13,46.16,46.09,46.11,65041.0,39.3145,39.34,39.2804,39.2974,65041.0
2019-04-24 11:20:00,46.11,46.15,46.08,46.15,64786.0,39.2974,39.3315,39.2718,39.3315,64786.0
2019-04-24 11:30:00,46.15,46.17,46.13,46.15,83249.0,39.3315,39.3486,39.3145,39.3315,83249.0
2019-04-24 11:40:00,46.15,46.17,46.09,46.09,50246.0,39.3315,39.3486,39.2804,39.2804,50246.0
2019-04-24 11:50:00,46.1,46.11,46.0,46.0,54569.0,39.2889,39.2974,39.2037,39.2037,54569.0
2019-04-24 12:00:00,46.0,46.05,45.98,46.05,31946.0,39.2037,39.2463,39.1866,39.2463,31946.0
2019-04-24 12:10:00,46.06,46.06,46.0,46.01,40441.0,39.2548,39.2548,39.2037,39.2122,40441.0
2019-04-24 12:20:00,46.0,46.05,46.0,46.01,37257.0,39.2037,39.2463,39.2037,39.2122,37257.0
2019-04-24 12:30:00,46.01,46.02,45.97,45.97,33007.0,39.2122,39.2207,39.1781,39.1781,33007.0
2019-04-24 12:40:00,45.97,45.99,45.96,45.99,17977.0,39.1781,39.1951,39.1696,39.1951,17977.0
2019-04-24 12:50:00,46.0,46.01,45.9,45.91,84305.0,39.2037,39.2122,39.1184,39.127,84305.0
2019-04-24 13:00:00,45.91,45.91,45.75,45.79,61815.0,39.127,39.127,38.9906,39.0247,61815.0
2019-04-24 13:10:00,45.78,45.79,45.73,45.77,37250.0,39.0162,39.0247,38.9736,39.0076,37250.0
2019-04-24 13:20:00,45.78,45.84,45.77,45.8,57182.0,39.0162,39.0673,39.0076,39.0332,57182.0
2019-04-24 13:30:00,45.8,45.85,45.79,45.83,58682.0,39.0332,39.0758,39.0247,39.0588,58682.0
2019-04-24 13:40:00,45.83,45.85,45.81,45.83,24875.0,39.0588,39.0758,39.0417,39.0588,24875.0
2019-04-24 13:50:00,45.83,45.9,45.8,45.84,45228.0,39.0588,39.1184,39.0332,39.0673,45228.0
2019-04-24 14:00:00,45.84,45.92,45.83,45.9,32424.0,39.0673,39.1355,39.0588,39.1184,32424.0
2019-04-24 14:10:00,45.9,45.93,45.89,45.92,41138.0,39.1184,39.144,39.1099,39.1355,41138.0
2019-04-24 14:20:00,45.92,45.95,45.86,45.87,39349.0,39.1355,39.1611,39.0844,39.0929,39349.0
2019-04-24 14:30:00,45.88,45.94,45.87,45.89,42708.0,39.1014,39.1525,39.0929,39.1099,42708.0
2019-04-24 14:40:00,45.88,45.9,45.85,45.89,42930.0,39.1014,39.1184,39.0758,39.1099,42930.0
2019-04-24 14:50:00,45.88,45.91,45.84,45.87,73926.0,39.1014,39.127,39.0673,39.0929,73926.0
2019-04-24 15:00:00,45.88,45.88,45.83,45.84,109361.0,39.1014,39.1014,39.0588,39.0673,109361.0
2019-04-24 15:10:00,45.83,45.86,45.82,45.84,84073.0,39.0588,39.0844,39.0503,39.0673,84073.0
2019-04-24 15:20:00,45.84,45.86,45.82,45.85,126344.0,39.0673,39.0844,39.0503,39.0758,126344.0
2019-04-24 15:30:00,45.84,45.87,45.79,45.8,104750.0,39.0673,39.0929,39.0247,39.0332,104750.0
2019-04-24 15:40:00,45.8,45.81,45.76,45.78,142256.0,39.0332,39.0417,38.9991,39.0162,142256.0
2019-04-24 15:50:00,45.77,45.8,45.69,45.73,419383.0,39.0076,39.0332,38.9395,38.9736,419383.0
2019-04-25 09:30:00,45.48,45.48,45.23,45.34,201383.0,38.7605,38.7605,38.5474,38.6412,201383.0
2019-04-25 09:40:00,45.33,45.38,45.19,45.31,70290.0,38.6327,38.6753,38.5133,38.6156,70290.0
2019-04-25 09:50:00,45.3,45.32,45.24,45.27,62431.0,38.6071,38.6241,38.556,38.5815,62431.0
2019-04-25 10:00:00,45.27,45.35,45.2,45.26,131881.0,38.5815,38.6497,38.5219,38.573,131881.0
2019-04-25 10:10:00,45.25,45.26,45.1,45.13,69471.0,38.5645,38.573,38.4366,38.4622,69471.0
2019-04-25 10:20:00,45.15,45.2,45.11,45.12,41963.0,38.4793,38.5219,38.4452,38.4537,41963.0
2019-04-25 10:30:00,45.11,45.13,44.92,45.12,72946.0,38.4452,38.4622,38.2832,38.4537,72946.0
2019-04-25 10:40:00,45.11,45.12,44.98,45.01,168247.0,38.4452,38.4537,38.3344,38.3599,168247.0
2019-04-25 10:50:00,45.02,45.07,44.94,45.04,154273.0,38.3685,38.4111,38.3003,38.3855,154273.0
2019-04-25 11:00:00,45.04,45.22,44.99,45.18,314175.0,38.3855,38.5389,38.3429,38.5048,314175.0
2019-04-25 11:10:00,45.18,45.25,45.13,45.17,382095.0,38.5048,38.5645,38.4622,38.4963,382095.0
2019-04-25 11:20:00,45.17,45.25,45.13,45.15,271951.0,38.4963,38.5645,38.4622,38.4793,271951.0
2019-04-25 11:30:00,45.16,45.23,45.15,45.22,193885.0,38.4878,38.5474,38.4793,38.5389,193885.0
2019-04-25 11:40:00,45.22,45.23,45.16,45.19,241790.0,38.5389,38.5474,38.4878,38.5133,241790.0
2019-04-25 11:50:00,45.19,45.4,45.17,45.37,102598.0,38.5133,38.6923,38.4963,38.6667,102598.0
2019-04-25 12:00:00,45.38,45.53,45.36,45.45,113426.0,38.6753,38.8031,38.6582,38.7349,113426.0
2019-04-25 12:10:00,45.44,45.5,45.42,45.49,52752.0,38.7264,38.7775,38.7094,38.769,52752.0
2019-04-25 12:20:00,45.5,45.54,45.44,45.44,95527.0,38.7775,38.8116,38.7264,38.7264,95527.0
2019-04-25 12:30:00,45.44,45.57,45.41,45.54,121403.0,38.7264,38.8372,38.7008,38.8116,121403.0
2019-04-25 12:40:00,45.54,45.65,45.53,45.63,59082.0,38.8116,38.9054,38.8031,38.8883,59082.0
2019-04-25 12:50:00,45.62,45.67,45.59,45.64,50816.0,38.8798,38.9224,38.8542,38.8969,50816.0
2019-04-25 13:00:00,45.64,45.65,45.59,45.61,45304.0,38.8969,38.9054,38.8542,38.8713,45304.0
2019-04-25 13:10:00,45.61,45.68,45.54,45.56,63658.0,38.8713,38.9309,38.8116,38.8287,63658.0
2019-04-25 13:20:00,45.56,45.56,45.49,45.51,63967.0,38.8287,38.8287,38.769,38.7861,63967.0
2019-04-25 13:30:00,45.51,45.53,45.48,45.51,45133.0,38.7861,38.8031,38.7605,38.7861,45133.0
2019-04-25 13:40:00,45.5,45.53,45.45,45.47,41290.0,38.7775,38.8031,38.7349,38.752,41290.0
2019-04-25 13:50:00,45.47,45.5,45.45,45.5,33959.0,38.752,38.7775,38.7349,38.7775,33959.0
2019-04-25 14:00:00,45.5,45.5,45.34,45.35,99554.0,38.7775,38.7775,38.6412,38.6497,99554.0
2019-04-25 14:10:00,45.37,45.39,45.32,45.34,60198.0,38.6667,38.6838,38.6241,38.6412,60198.0
2019-04-25 14:20:00,45.34,45.38,45.33,45.36,78196.0,38.6412,38.6753,38.6327,38.6582,78196.0
2019-04-25 14:30:00,45.37,45.4,45.31,45.32,109083.0,38.6667,38.6923,38.6156,38.6241,109083.0
2019-04-25 14:40:00,45.32,45.32,45.25,45.27,79214.0,38.6241,38.6241,38.5645,38.5815,79214.0
2019-04-25 14:50:00,45.28,45.33,45.24,45.33,102112.0,38.59,38.6327,38.556,38.6327,102112.0
2019-04-25 15:00:00,45.32,45.34,45.3,45.31,81125.0,38.6241,38.6412,38.6071,38.6156,81125.0
2019-04-25 15:10:00,45.32,45.33,45.22,45.23,84649.0,38.6241,38.6327,38.5389,38.5474,84649.0
2019-04-25 15:20:00,45.23,45.43,45.22,45.43,301708.0,38.5474,38.7179,38.5389,38.7179,301708.0
2019-04-25 15:30:00,45.43,45.44,45.24,45.28,224910.0,38.7179,38.7264,38.556,38.59,224910.0
2019-04-25 15:40:00,45.28,45.3,45.24,45.27,235125.0,38.59,38.6071,38.556,38.5815,235125.0
2019-04-25 15:50:00,45.27,45.31,45.16,45.18,503204.0,38.5815,38.6156,38.4878,38.5048,503204.0
2019-04-26 09:30:00,45.2,45.39,45.1,45.23,83731.0,38.5219,38.6838,38.4366,38.5474,83731.0
2019-04-26 09:40:00,45.25,45.3,45.19,45.28,31213.0,38.5645,38.6071,38.5133,38.59,31213.0
2019-04-26 09:50:00,45.28,45.37,45.12,45.13,32541.0,38.59,38.6667,38.4537,38.4622,32541.0
2019-04-26 10:00:00,45.16,45.17,45.0,45.0,70047.0,38.4878,38.4963,38.3514,38.3514,70047.0
2019-04-26 10:10:00,45.0,45.03,44.94,45.02,50479.0,38.3514,38.377,38.3003,38.3685,50479.0
2019-04-26 10:20:00,45.02,45.18,44.98,45.18,64956.0,38.3685,38.5048,38.3344,38.5048,64956.0
2019-04-26 10:30:00,45.18,45.35,45.17,45.29,100737.0,38.5048,38.6497,38.4963,38.5986,100737.0
2019-04-26 10:40:00,45.29,45.3,45.24,45.28,23531.0,38.5986,38.6071,38.556,38.59,23531.0
2019-04-26 10:50:00,45.28,45.31,45.24,45.27,27655.0,38.59,38.6156,38.556,38.5815,27655.0
2019-04-26 11:00:00,45.28,45.28,45.19,45.27,30913.0,38.59,38.59,38.5133,38.5815,30913.0
2019-04-26 11:10:00,45.27,45.44,45.26,45.44,48446.0,38.5815,38.7264,38.573,38.7264,48446.0
2019-04-26 11:20:00,45.44,45.57,45.43,45.57,35807.0,38.7264,38.8372,38.7179,38.8372,35807.0
2019-04-26 11:30:00,45.57,45.58,45.53,45.54,30284.0,38.8372,38.8457,38.8031,38.8116,30284.0
2019-04-26 11:40:00,45.53,45.62,45.53,45.54,30939.0,38.8031,38.8798,38.8031,38.8116,30939.0
2019-04-26 11:50:00,45.54,45.57,45.49,45.54,23919.0,38.8116,38.8372,38.769,38.8116,23919.0
2019-04-26 12:00:00,45.54,45.58,45.52,45.54,24532.0,38.8116,38.8457,38.7946,38.8116,24532.0
2019-04-26 12:10:00,45.54,45.6,45.53,45.59,26241.0,38.8116,38.8628,38.8031,38.8542,26241.0
2019-04-26 12:20:00,45.59,45.6,45.48,45.48,45139.0,38.8542,38.8628,38.7605,38.7605,45139.0
2019-04-26 12:30:00,45.48,45.56,45.46,45.51,57887.0,38.7605,38.8287,38.7435,38.7861,57887.0
2019-04-26 12:40:00,45.5,45.54,45.48,45.5,44639.0,38.7775,38.8116,38.7605,38.7775,44639.0
2019-04-26 12:50:00,45.49,45.59,45.49,45.56,26677.0,38.769,38.8542,38.769,38.8287,26677.0
2019-04-26 13:00:00,45.57,45.57,45.52,45.53,36766.0,38.8372,38.8372,38.7946,38.8031,36766.0
2019-04-26 13:10:00,45.54,45.64,45.53,45.63,35368.0,38.8116,38.8969,38.8031,38.8883,35368.0
2019-04-26 13:20:00,45.63,45.74,45.63,45.74,40836.0,38.8883,38.9821,38.8883,38.9821,40836.0
2019-04-26 13:30:00,45.73,45.77,45.7,45.73,55479.0,38.9736,39.0076,38.948,38.9736,55479.0
2019-04-26 13:40:00,45.74,45.8,45.7,45.77,26142.0,38.9821,39.0332,38.948,39.0076,26142.0
2019-04-26 13:50:00,45.77,45.82,45.74,45.82,36707.0,39.0076,39.0503,38.9821,39.0503,36707.0
2019-04-26 14:00:00,45.81,45.81,45.68,45.78,57933.0,39.0417,39.0417,38.9309,39.0162,57933.0
2019-04-26 14:10:00,45.77,45.79,45.74,45.76,27455.0,39.0076,39.0247,38.9821,38.9991,27455.0
2019-04-26 14:20:00,45.77,45.85,45.75,45.84,37222.0,39.0076,39.0758,38.9906,39.0673,37222.0
2019-04-26 14:30:00,45.84,45.91,45.83,45.89,65844.0,39.0673,39.127,39.0588,39.1099,65844.0
2019-04-26 14:40:00,45.89,45.97,45.88,45.94,74832.0,39.1099,39.1781,39.1014,39.1525,74832.0
2019-04-26 14:50:00,45.93,45.97,45.89,45.97,110870.0,39.144,39.1781,39.1099,39.1781,110870.0
2019-04-26 15:00:00,45.97,46.07,45.96,46.04,62835.0,39.1781,39.2633,39.1696,39.2378,62835.0
2019-04-26 15:10:00,46.04,46.05,45.98,46.03,87753.0,39.2378,39.2463,39.1866,39.2292,87753.0
2019-04-26 15:20:00,46.04,46.06,45.99,46.02,54228.0,39.2378,39.2548,39.1951,39.2207,54228.0
2019-04-26 15:30:00,46.01,46.09,45.98,46.09,93481.0,39.2122,39.2804,39.1866,39.2804,93481.0
2019-04-26 15:40:00,46.09,46.09,46.02,46.03,162022.0,39.2804,39.2804,39.2207,39.2292,162022.0
2019-04-26 15:50:00,46.02,46.07,46.02,46.06,390217.0,39.2207,39.2633,39.2207,39.2548,390217.0
2019-04-29 09:30:00,46.15,46.47,46.08,46.36,90425.0,39.3315,39.6042,39.2718,39.5105,90425.0
2019-04-29 09:40:00,46.35,46.48,46.33,46.37,104170.0,39.502,39.6127,39.4849,39.519,104170.0
2019-04-29 09:50:00,46.39,46.48,46.34,46.39,51613.0,39.536,39.6127,39.4934,39.536,51613.0
2019-04-29 10:00:00,46.39,46.58,46.34,46.54,92034.0,39.536,39.698,39.4934,39.6639,92034.0
2019-04-29 10:10:00,46.54,46.54,46.46,46.48,30876.0,39.6639,39.6639,39.5957,39.6127,30876.0
2019-04-29 10:20:00,46.48,46.57,46.46,46.53,45263.0,39.6127,39.6895,39.5957,39.6554,45263.0
2019-04-29 10:30:00,46.53,46.66,46.52,46.64,97552.0,39.6554,39.7662,39.6468,39.7491,97552.0
2019-04-29 10:40:00,46.64,46.67,46.55,46.58,54421.0,39.7491,39.7747,39.6724,39.698,54421.0
2019-04-29 10:50:00,46.59,46.66,46.58,46.59,53700.0,39.7065,39.7662,39.698,39.7065,53700.0
2019-04-29 11:00:00,46.59,46.7,46.54,46.69,33942.0,39.7065,39.8002,39.6639,39.7917,33942.0
2019-04-29 11:10:00,46.69,46.71,46.66,46.7,38171.0,39.7917,39.8088,39.7662,39.8002,38171.0
2019-04-29 11:20:00,46.7,46.73,46.64,46.66,51566.0,39.8002,39.8258,39.7491,39.7662,51566.0
2019-04-29 11:30:00,46.66,46.7,46.65,46.68,29577.0,39.7662,39.8002,39.7576,39.7832,29577.0
2019-04-29 11:40:00,46.68,46.77,46.66,46.76,48107.0,39.7832,39.8599,39.7662,39.8514,48107.0
2019-04-29 11:50:00,46.76,46.96,46.75,46.95,85023.0,39.8514,40.0218,39.8429,40.0133,85023.0
2019-04-29 12:00:00,46.95,47.11,46.94,47.01,122379.0,40.0133,40.1497,40.0048,40.0644,122379.0
2019-04-29 12:10:00,47.01,47.07,46.98,47.07,51597.0,40.0644,40.1156,40.0389,40.1156,51597.0
2019-04-29 12:20:00,47.07,47.12,47.04,47.1,66987.0,40.1156,40.1582,40.09,40.1411,66987.0
2019-04-29 12:30:00,47.09,47.12,47.05,47.06,53837.0,40.1326,40.1582,40.0985,40.1071,53837.0
2019-04-29 12:40:00,47.06,47.07,46.96,47.01,41807.0,40.1071,40.1156,40.0218,40.0644,41807.0
2019-04-29 12:50:00,47.0,47.05,46.97,47.04,28808.0,40.0559,40.0985,40.0304,40.09,28808.0
2019-04-29 13:00:00,47.05,47.08,46.98,47.05,31476.0,40.0985,40.1241,40.0389,40.0985,31476.0
2019-04-29 13:10:00,47.04,47.05,46.94,46.99,49785.0,40.09,40.0985,40.0048,40.0474,49785.0
2019-04-29 13:20:00,46.98,47.0,46.95,46.98,21411.0,40.0389,40.0559,40.0133,40.0389,21411.0
2019-04-29 13:30:00,46.98,47.01,46.95,46.97,30492.0,40.0389,40.0644,40.0133,40.0304,30492.0
2019-04-29 13:40:00,46.97,47.04,46.95,46.99,75728.0,40.0304,40.09,40.0133,40.0474,75728.0
2019-04-29 13:50:00,46.98,47.02,46.95,46.98,191040.0,40.0389,40.073,40.0133,40.0389,191040.0
2019-04-29 14:00:00,46.99,47.02,46.91,46.94,45287.0,40.0474,40.073,39.9792,40.0048,45287.0
2019-04-29 14:10:00,46.95,46.95,46.87,46.89,99882.0,40.0133,40.0133,39.9451,39.9622,99882.0
2019-04-29 14:20:00,46.9,46.91,46.84,46.85,35418.0,39.9707,39.9792,39.9196,39.9281,35418.0
2019-04-29 14:30:00,46.85,46.86,46.81,46.83,87712.0,39.9281,39.9366,39.894,39.911,87712.0
2019-04-29 14:40:00,46.83,46.83,46.77,46.78,41512.0,39.911,39.911,39.8599,39.8684,41512.0
2019-04-29 14:50:00,46.79,46.83,46.75,46.8,85705.0,39.8769,39.911,39.8429,39.8855,85705.0
2019-04-29 15:00:00,46.8,46.99,46.8,46.97,84834.0,39.8855,40.0474,39.8855,40.0304,84834.0
2019-04-29 15:10:00,46.97,47.0,46.94,46.98,68735.0,40.0304,40.0559,40.0048,40.0389,68735.0
2019-04-29 15:20:00,46.98,47.02,46.97,47.01,158871.0,40.0389,40.073,40.0304,40.0644,158871.0
2019-04-29 15:30:00,47.0,47.0,46.89,46.94,186650.0,40.0559,40.0559,39.9622,40.0048,186650.0
2019-04-29 15:40:00,46.94,47.0,46.93,46.96,347131.0,40.0048,40.0559,39.9963,40.0218,347131.0
2019-04-29 15:50:00,46.96,46.98,46.88,46.98,654116.0,40.0218,40.0389,39.9537,40.0389,654116.0
2019-04-30 09:30:00,47.0,47.08,46.91,47.01,88809.0,40.0559,40.1241,39.9792,40.0644,88809.0
2019-04-30 09:40:00,47.0,47.06,46.93,46.98,51140.0,40.0559,40.1071,39.9963,40.0389,51140.0
2019-04-30 09:50:00,46.98,47.0,46.85,46.92,96779.0,40.0389,40.0559,39.9281,39.9877,96779.0
2019-04-30 10:00:00,46.94,46.95,46.88,46.94,59256.0,40.0048,40.0133,39.9537,40.0048,59256.0
2019-04-30 10:10:00,46.94,46.96,46.89,46.93,91879.0,40.0048,40.0218,39.9622,39.9963,91879.0
2019-04-30 10:20:00,46.93,46.96,46.89,46.96,25536.0,39.9963,40.0218,39.9622,40.0218,25536.0
2019-04-30 10:30:00,46.97,47.12,46.95,47.02,124764.0,40.0304,40.1582,40.0133,40.073,124764.0
2019-04-30 10:40:00,47.02,47.03,46.93,46.96,29197.0,40.073,40.0815,39.9963,40.0218,29197.0
2019-04-30 10:50:00,46.97,47.05,46.95,47.03,60798.0,40.0304,40.0985,40.0133,40.0815,60798.0
2019-04-30 11:00:00,47.02,47.02,46.85,46.9,111980.0,40.073,40.073,39.9281,39.9707,111980.0
2019-04-30 11:10:00,46.91,47.11,46.9,47.1,155494.0,39.9792,40.1497,39.9707,40.1411,155494.0
2019-04-30 11:20:00,47.1,47.14,47.04,47.14,85486.0,40.1411,40.1752,40.09,40.1752,85486.0
2019-04-30 11:30:00,47.14,47.17,47.06,47.09,54967.0,40.1752,40.2008,40.1071,40.1326,54967.0
2019-04-30 11:40:00,47.1,47.31,47.1,47.23,176778.0,40.1411,40.3201,40.1411,40.2519,176778.0
2019-04-30 11:50:00,47.23,47.25,47.19,47.2,29243.0,40.2519,40.269,40.2178,40.2264,29243.0
2019-04-30 12:00:00,47.2,47.22,47.18,47.22,48145.0,40.2264,40.2434,40.2093,40.2434,48145.0
2019-04-30 12:10:00,47.22,47.26,47.19,47.22,80753.0,40.2434,40.2775,40.2178,40.2434,80753.0
2019-04-30 12:20:00,47.23,47.24,47.19,47.22,72201.0,40.2519,40.2605,40.2178,40.2434,72201.0
2019-04-30 12:30:00,47.23,47.24,47.19,47.22,85254.0,40.2519,40.2605,40.2178,40.2434,85254.0
2019-04-30 12:40:00,47.22,47.26,47.15,47.21,332622.0,40.2434,40.2775,40.1838,40.2349,332622.0
2019-04-30 12:50:00,47.22,47.25,47.18,47.25,46515.0,40.2434,40.269,40.2093,40.269,46515.0
2019-04-30 13:00:00,47.25,47.26,47.21,47.25,143221.0,40.269,40.2775,40.2349,40.269,143221.0
2019-04-30 13:10:00,47.25,47.26,47.22,47.23,59969.0,40.269,40.2775,40.2434,40.2519,59969.0
2019-04-30 13:20:00,47.23,47.26,47.22,47.22,32456.0,40.2519,40.2775,40.2434,40.2434,32456.0
2019-04-30 13:30:00,47.23,47.34,47.22,47.33,58159.0,40.2519,40.3457,40.2434,40.3372,58159.0
2019-04-30 13:40:00,47.33,47.39,47.31,47.38,66453.0,40.3372,40.3883,40.3201,40.3798,66453.0
2019-04-30 13:50:00,47.38,47.39,47.31,47.38,39654.0,40.3798,40.3883,40.3201,40.3798,39654.0
2019-04-30 14:00:00,47.37,47.39,47.34,47.36,98069.0,40.3713,40.3883,40.3457,40.3627,98069.0
2019-04-30 14:10:00,47.36,47.44,47.35,47.42,107749.0,40.3627,40.4309,40.3542,40.4139,107749.0
2019-04-30 14:20:00,47.43,47.45,47.39,47.44,82001.0,40.4224,40.4394,40.3883,40.4309,82001.0
2019-04-30 14:30:00,47.44,47.44,47.38,47.42,68430.0,40.4309,40.4309,40.3798,40.4139,68430.0
2019-04-30 14:40:00,47.41,47.49,47.41,47.48,134033.0,40.4053,40.4735,40.4053,40.465,134033.0
2019-04-30 14:50:00,47.48,47.48,47.42,47.45,54565.0,40.465,40.465,40.4139,40.4394,54565.0
2019-04-30 15:00:00,47.45,47.48,47.44,47.46,86923.0,40.4394,40.465,40.4309,40.448,86923.0
2019-04-30 15:10:00,47.45,47.49,47.44,47.49,56479.0,40.4394,40.4735,40.4309,40.4735,56479.0
2019-04-30 15:20:00,47.49,47.53,47.45,47.46,109206.0,40.4735,40.5076,40.4394,40.448,109206.0
2019-04-30 15:30:00,47.46,47.52,47.45,47.48,188534.0,40.448,40.4991,40.4394,40.465,188534.0
2019-04-30 15:40:00,47.48,47.53,47.48,47.52,218192.0,40.465,40.5076,40.465,40.4991,218192.0
2019-04-30 15:50:00,47.51,47.6,47.51,47.56,560367.0,40.4906,40.5673,40.4906,40.5332,560367.0
2019-05-01 09:30:00,47.5,47.8,47.41,47.74,125918.0,40.482,40.7377,40.4053,40.6866,125918.0
2019-05-01 09:40:00,47.75,47.8,47.58,47.58,84571.0,40.6951,40.7377,40.5502,40.5502,84571.0
2019-05-01 09:50:00,47.59,47.66,47.5,47.5,49700.0,40.5588,40.6184,40.482,40.482,49700.0
2019-05-01 10:00:00,47.49,47.5,47.43,47.47,50770.0,40.4735,40.482,40.4224,40.4565,50770.0
2019-05-01 10:10:00,47.47,47.51,47.4,47.44,85072.0,40.4565,40.4906,40.3968,40.4309,85072.0
2019-05-01 10:20:00,47.45,47.46,47.4,47.41,37727.0,40.4394,40.448,40.3968,40.4053,37727.0
2019-05-01 10:30:00,47.41,47.45,47.34,47.4,49310.0,40.4053,40.4394,40.3457,40.3968,49310.0
2019-05-01 10:40:00,47.4,47.47,47.39,47.43,79134.0,40.3968,40.4565,40.3883,40.4224,79134.0
2019-05-01 10:50:00,47.43,47.44,47.37,47.42,87149.0,40.4224,40.4309,40.3713,40.4139,87149.0
2019-05-01 11:00:00,47.42,47.46,47.39,47.42,48889.0,40.4139,40.448,40.3883,40.4139,48889.0
2019-05-01 11:10:00,47.43,47.45,47.35,47.36,18499.0,40.4224,40.4394,40.3542,40.3627,18499.0
2019-05-01 11:20:00,47.35,47.36,47.32,47.35,30506.0,40.3542,40.3627,40.3286,40.3542,30506.0
2019-05-01 11:30:00,47.35,47.37,47.33,47.37,46060.0,40.3542,40.3713,40.3372,40.3713,46060.0
2019-05-01 11:40:00,47.36,47.4,47.34,47.37,39303.0,40.3627,40.3968,40.3457,40.3713,39303.0
2019-05-01 11:50:00,47.38,47.4,47.31,47.31,27113.0,40.3798,40.3968,40.3201,40.3201,27113.0
2019-05-01 12:00:00,47.31,47.31,47.22,47.23,39692.0,40.3201,40.3201,40.2434,40.2519,39692.0
2019-05-01 12:10:00,47.23,47.31,47.22,47.28,59234.0,40.2519,40.3201,40.2434,40.2946,59234.0
2019-05-01 12:20:00,47.28,47.31,47.17,47.18,83680.0,40.2946,40.3201,40.2008,40.2093,83680.0
2019-05-01 12:30:00,47.19,47.2,47.14,47.16,31500.0,40.2178,40.2264,40.1752,40.1923,31500.0
2019-05-01 12:40:00,47.16,47.17,47.1,47.15,35873.0,40.1923,40.2008,40.1411,40.1838,35873.0
2019-05-01 12:50:00,47.15,47.23,47.14,47.23,71212.0,40.1838,40.2519,40.1752,40.2519,71212.0
2019-05-01 13:00:00,47.23,47.37,47.23,47.36,72170.0,40.2519,40.3713,40.2519,40.3627,72170.0
2019-05-01 13:10:00,47.35,47.41,47.33,47.38,41926.0,40.3542,40.4053,40.3372,40.3798,41926.0
2019-05-01 13:20:00,47.38,47.39,47.36,47.39,62817.0,40.3798,40.3883,40.3627,40.3883,62817.0
2019-05-01 13:30:00,47.39,47.41,47.37,47.39,82484.0,40.3883,40.4053,40.3713,40.3883,82484.0
2019-05-01 13:40:00,47.39,47.41,47.35,47.39,59955.0,40.3883,40.4053,40.3542,40.3883,59955.0
2019-05-01 13:50:00,47.39,47.41,47.37,47.39,52836.0,40.3883,40.4053,40.3713,40.3883,52836.0
2019-05-01 14:00:00,47.4,47.43,47.3,47.36,105739.0,40.3968,40.4224,40.3116,40.3627,105739.0
2019-05-01 14:10:00,47.36,47.38,47.31,47.38,58835.0,40.3627,40.3798,40.3201,40.3798,58835.0
2019-05-01 14:20:00,47.38,47.42,47.35,47.39,79934.0,40.3798,40.4139,40.3542,40.3883,79934.0
2019-05-01 14:30:00,47.39,47.45,47.34,47.37,126864.0,40.3883,40.4394,40.3457,40.3713,126864.0
2019-05-01 14:40:00,47.37,47.42,47.35,47.39,101961.0,40.3713,40.4139,40.3542,40.3883,101961.0
2019-05-01 14:50:00,47.39,47.41,47.34,47.37,176608.0,40.3883,40.4053,40.3457,40.3713,176608.0
2019-05-01 15:00:00,47.37,47.39,47.28,47.37,83607.0,40.3713,40.3883,40.2946,40.3713,83607.0
2019-05-01 15:10:00,47.37,47.4,47.35,47.38,87598.0,40.3713,40.3968,40.3542,40.3798,87598.0
2019-05-01 15:20:00,47.38,47.41,47.35,47.4,157581.0,40.3798,40.4053,40.3542,40.3968,157581.0
2019-05-01 15:30:00,47.4,47.4,47.23,47.25,145947.0,40.3968,40.3968,40.2519,40.269,145947.0
2019-05-01 15:40:00,47.25,47.25,47.07,47.08,182117.0,40.269,40.269,40.1156,40.1241,182117.0
2019-05-01 15:50:00,47.07,47.08,46.85,46.87,479543.0,40.1156,40.1241,39.9281,39.9451,479543.0
2019-05-02 09:30:00,47.02,47.38,46.95,47.09,178626.0,40.073,40.3798,40.0133,40.1326,178626.0
2019-05-02 09:40:00,47.12,47.32,47.05,47.3,103097.0,40.1582,40.3286,40.0985,40.3116,103097.0
2019-05-02 09:50:00,47.31,47.45,47.26,47.3,59314.0,40.3201,40.4394,40.2775,40.3116,59314.0
2019-05-02 10:00:00,47.3,47.33,47.21,47.23,180995.0,40.3116,40.3372,40.2349,40.2519,180995.0
2019-05-02 10:10:00,47.23,47.29,47.15,47.16,83838.0,40.2519,40.3031,40.1838,40.1923,83838.0
2019-05-02 10:20:00,47.15,47.34,47.15,47.32,47385.0,40.1838,40.3457,40.1838,40.3286,47385.0
2019-05-02 10:30:00,47.34,47.4,47.27,47.3,32313.0,40.3457,40.3968,40.286,40.3116,32313.0
2019-05-02 10:40:00,47.3,47.3,47.23,47.29,164996.0,40.3116,40.3116,40.2519,40.3031,164996.0
2019-05-02 10:50:00,47.28,47.3,47.06,47.06,119516.0,40.2946,40.3116,40.1071,40.1071,119516.0
2019-05-02 11:00:00,47.07,47.16,47.01,47.16,80797.0,40.1156,40.1923,40.0644,40.1923,80797.0
2019-05-02 11:10:00,47.17,47.17,46.93,46.93,67588.0,40.2008,40.2008,39.9963,39.9963,67588.0
2019-05-02 11:20:00,46.93,46.93,46.67,46.68,110881.0,39.9963,39.9963,39.7747,39.7832,110881.0
2019-05-02 11:30:00,46.68,46.86,46.67,46.77,106809.0,39.7832,39.9366,39.7747,39.8599,106809.0
2019-05-02 11:40:00,46.77,46.77,46.49,46.59,71317.0,39.8599,39.8599,39.6213,39.7065,71317.0
2019-05-02 11:50:00,46.59,46.6,46.49,46.6,59192.0,39.7065,39.715,39.6213,39.715,59192.0
2019-05-02 12:00:00,46.59,46.65,46.56,46.59,89796.0,39.7065,39.7576,39.6809,39.7065,89796.0
2019-05-02 12:10:00,46.59,46.59,46.49,46.52,209682.0,39.7065,39.7065,39.6213,39.6468,209682.0
2019-05-02 12:20:00,46.52,46.72,46.52,46.71,43905.0,39.6468,39.8173,39.6468,39.8088,43905.0
2019-05-02 12:30:00,46.72,46.84,46.6,46.78,114971.0,39.8173,39.9196,39.715,39.8684,114971.0
2019-05-02 12:40:00,46.79,46.85,46.77,46.8,57635.0,39.8769,39.9281,39.8599,39.8855,57635.0
2019-05-02 12:50:00,46.8,46.9,46.78,46.9,34403.0,39.8855,39.9707,39.8684,39.9707,34403.0
2019-05-02 13:00:00,46.91,46.93,46.83,46.93,50155.0,39.9792,39.9963,39.911,39.9963,50155.0
2019-05-02 13:10:00,46.92,47.0,46.91,47.0,70480.0,39.9877,40.0559,39.9792,40.0559,70480.0
2019-05-02 13:20:00,47.0,47.05,46.88,46.9,80210.0,40.0559,40.0985,39.9537,39.9707,80210.0
2019-05-02 13:30:00,46.9,46.9,46.85,46.89,76666.0,39.9707,39.9707,39.9281,39.9622,76666.0
2019-05-02 13:40:00,46.9,46.9,46.84,46.85,34727.0,39.9707,39.9707,39.9196,39.9281,34727.0
2019-05-02 13:50:00,46.86,46.88,46.8,46.84,333050.0,39.9366,39.9537,39.8855,39.9196,333050.0
2019-05-02 14:00:00,46.83,46.88,46.78,46.82,39424.0,39.911,39.9537,39.8684,39.9025,39424.0
2019-05-02 14:10:00,46.82,46.91,46.81,46.85,47771.0,39.9025,39.9792,39.894,39.9281,47771.0
2019-05-02 14:20:00,46.86,46.86,46.77,46.78,56244.0,39.9366,39.9366,39.8599,39.8684,56244.0
2019-05-02 14:30:00,46.78,46.83,46.76,46.82,41067.0,39.8684,39.911,39.8514,39.9025,41067.0
2019-05-02 14:40:00,46.83,46.85,46.76,46.8,48591.0,39.911,39.9281,39.8514,39.8855,48591.0
2019-05-02 14:50:00,46.79,46.86,46.75,46.79,59076.0,39.8769,39.9366,39.8429,39.8769,59076.0
2019-05-02 15:00:00,46.79,46.86,46.78,46.84,60413.0,39.8769,39.9366,39.8684,39.9196,60413.0
2019-05-02 15:10:00,46.84,46.96,46.84,46.95,55944.0,39.9196,40.0218,39.9196,40.0133,55944.0
2019-05-02 15:20:00,46.95,46.95,46.87,46.88,95925.0,40.0133,40.0133,39.9451,39.9537,95925.0
2019-05-02 15:30:00,46.87,46.92,46.8,46.86,131224.0,39.9451,39.9877,39.8855,39.9366,131224.0
2019-05-02 15:40:00,46.85,46.91,46.82,46.87,215866.0,39.9281,39.9792,39.9025,39.9451,215866.0
2019-05-02 15:50:00,46.87,46.92,46.79,46.8,544025.0,39.9451,39.9877,39.8769,39.8855,544025.0
2019-05-03 09:30:00,46.9,47.22,46.86,47.13,83746.0,39.9707,40.2434,39.9366,40.1667,83746.0
2019-05-03 09:40:00,47.13,47.14,46.87,46.92,222180.0,40.1667,40.1752,39.9451,39.9877,222180.0
2019-05-03 09:50:00,46.91,47.08,46.86,47.0,73947.0,39.9792,40.1241,39.9366,40.0559,73947.0
2019-05-03 10:00:00,46.99,47.01,46.88,46.92,33861.0,40.0474,40.0644,39.9537,39.9877,33861.0
2019-05-03 10:10:00,46.91,46.91,46.74,46.79,36306.0,39.9792,39.9792,39.8343,39.8769,36306.0
2019-05-03 10:20:00,46.79,47.03,46.78,46.98,54061.0,39.8769,40.0815,39.8684,40.0389,54061.0
2019-05-03 10:30:00,46.98,47.1,46.96,47.07,34717.0,40.0389,40.1411,40.0218,40.1156,34717.0
2019-05-03 10:40:00,47.07,47.18,46.99,47.15,77060.0,40.1156,40.2093,40.0474,40.1838,77060.0
2019-05-03 10:50:00,47.15,47.21,47.08,47.11,94759.0,40.1838,40.2349,40.1241,40.1497,94759.0
2019-05-03 11:00:00,47.1,47.21,47.1,47.16,102896.0,40.1411,40.2349,40.1411,40.1923,102896.0
2019-05-03 11:10:00,47.16,47.16,47.1,47.13,85861.0,40.1923,40.1923,40.1411,40.1667,85861.0
2019-05-03 11:20:00,47.13,47.21,47.13,47.18,105062.0,40.1667,40.2349,40.1667,40.2093,105062.0
2019-05-03 11:30:00,47.17,47.19,47.08,47.14,153262.0,40.2008,40.2178,40.1241,40.1752,153262.0
2019-05-03 11:40:00,47.15,47.16,47.09,47.12,143544.0,40.1838,40.1923,40.1326,40.1582,143544.0
2019-05-03 11:50:00,47.13,47.21,47.1,47.19,225065.0,40.1667,40.2349,40.1411,40.2178,225065.0
2019-05-03 12:00:00,47.19,47.27,47.18,47.23,90233.0,40.2178,40.286,40.2093,40.2519,90233.0
2019-05-03 12:10:00,47.24,47.25,47.12,47.16,119494.0,40.2605,40.269,40.1582,40.1923,119494.0
2019-05-03 12:20:00,47.16,47.23,47.14,47.19,48999.0,40.1923,40.2519,40.1752,40.2178,48999.0
2019-05-03 12:30:00,47.19,47.26,47.18,47.23,154008.0,40.2178,40.2775,40.2093,40.2519,154008.0
2019-05-03 12:40:00,47.23,47.31,47.23,47.3,128237.0,40.2519,40.3201,40.2519,40.3116,128237.0
2019-05-03 12:50:00,47.3,47.32,47.27,47.28,95234.0,40.3116,40.3286,40.286,40.2946,95234.0
2019-05-03 13:00:00,47.29,47.29,47.18,47.21,90219.0,40.3031,40.3031,40.2093,40.2349,90219.0
2019-05-03 13:10:00,47.22,47.28,47.2,47.28,101432.0,40.2434,40.2946,40.2264,40.2946,101432.0
2019-05-03 13:20:00,47.28,47.37,47.27,47.36,62849.0,40.2946,40.3713,40.286,40.3627,62849.0
2019-05-03 13:30:00,47.37,47.37,47.18,47.19,112869.0,40.3713,40.3713,40.2093,40.2178,112869.0
2019-05-03 13:40:00,47.2,47.27,47.18,47.26,63743.0,40.2264,40.286,40.2093,40.2775,63743.0
2019-05-03 13:50:00,47.26,47.27,47.2,47.21,65833.0,40.2775,40.286,40.2264,40.2349,65833.0
2019-05-03 14:00:00,47.2,47.21,47.11,47.12,87134.0,40.2264,40.2349,40.1497,40.1582,87134.0
2019-05-03 14:10:00,47.12,47.2,47.11,47.16,44473.0,40.1582,40.2264,40.1497,40.1923,44473.0
2019-05-03 14:20:00,47.17,47.22,47.13,47.13,121110.0,40.2008,40.2434,40.1667,40.1667,121110.0
2019-05-03 14:30:00,47.13,47.15,47.06,47.11,112859.0,40.1667,40.1838,40.1071,40.1497,112859.0
2019-05-03 14:40:00,47.11,47.15,47.08,47.12,248225.0,40.1497,40.1838,40.1241,40.1582,248225.0
2019-05-03 14:50:00,47.12,47.14,47.1,47.12,84726.0,40.1582,40.1752,40.1411,40.1582,84726.0
2019-05-03 15:00:00,47.11,47.17,47.08,47.1,186972.0,40.1497,40.2008,40.1241,40.1411,186972.0
2019-05-03 15:10:00,47.1,47.12,47.07,47.09,292373.0,40.1411,40.1582,40.1156,40.1326,292373.0
2019-05-03 15:20:00,47.09,47.11,47.04,47.07,174609.0,40.1326,40.1497,40.09,40.1156,174609.0
2019-05-03 15:30:00,47.07,47.1,47.04,47.09,203608.0,40.1156,40.1411,40.09,40.1326,203608.0
2019-05-03 15:40:00,47.09,47.09,47.0,47.06,207662.0,40.1326,40.1326,40.0559,40.1071,207662.0
2019-05-03 15:50:00,47.07,47.15,47.05,47.09,939040.0,40.1156,40.1838,40.0985,40.1326,939040.0
2019-05-06 09:30:00,46.29,46.58,46.15,46.43,92859.0,39.4508,39.698,39.3315,39.5701,92859.0
2019-05-06 09:40:00,46.42,46.5,46.2,46.29,96579.0,39.5616,39.6298,39.3741,39.4508,96579.0
2019-05-06 09:50:00,46.29,46.48,46.22,46.45,112477.0,39.4508,39.6127,39.3912,39.5872,112477.0
2019-05-06 10:00:00,46.43,46.52,46.36,46.51,106414.0,39.5701,39.6468,39.5105,39.6383,106414.0
2019-05-06 10:10:00,46.51,46.58,46.46,46.57,65797.0,39.6383,39.698,39.5957,39.6895,65797.0
2019-05-06 10:20:00,46.57,46.59,46.39,46.47,97800.0,39.6895,39.7065,39.536,39.6042,97800.0
2019-05-06 10:30:00,46.47,46.63,46.39,46.63,97119.0,39.6042,39.7406,39.536,39.7406,97119.0
2019-05-06 10:40:00,46.64,46.68,46.54,46.55,183385.0,39.7491,39.7832,39.6639,39.6724,183385.0
2019-05-06 10:50:00,46.54,46.61,46.5,46.54,73855.0,39.6639,39.7235,39.6298,39.6639,73855.0
2019-05-06 11:00:00,46.54,46.58,46.5,46.58,58500.0,39.6639,39.698,39.6298,39.698,58500.0
2019-05-06 11:10:00,46.58,46.72,46.54,46.71,90848.0,39.698,39.8173,39.6639,39.8088,90848.0
2019-05-06 11:20:00,46.72,46.9,46.72,46.89,95112.0,39.8173,39.9707,39.8173,39.9622,95112.0
2019-05-06 11:30:00,46.89,46.89,46.62,46.67,104922.0,39.9622,39.9622,39.7321,39.7747,104922.0
2019-05-06 11:40:00,46.66,46.72,46.6,46.65,97884.0,39.7662,39.8173,39.715,39.7576,97884.0
2019-05-06 11:50:00,46.64,46.66,46.52,46.55,38591.0,39.7491,39.7662,39.6468,39.6724,38591.0
2019-05-06 12:00:00,46.56,46.57,46.5,46.51,45556.0,39.6809,39.6895,39.6298,39.6383,45556.0
2019-05-06 12:10:00,46.52,46.6,46.52,46.58,35279.0,39.6468,39.715,39.6468,39.698,35279.0
2019-05-06 12:20:00,46.59,46.72,46.59,46.69,64638.0,39.7065,39.8173,39.7065,39.7917,64638.0
2019-05-06 12:30:00,46.7,46.76,46.65,46.65,53095.0,39.8002,39.8514,39.7576,39.7576,53095.0
2019-05-06 12:40:00,46.65,46.65,46.56,46.61,60746.0,39.7576,39.7576,39.6809,39.7235,60746.0
2019-05-06 12:50:00,46.6,46.7,46.58,46.67,41011.0,39.715,39.8002,39.698,39.7747,41011.0
2019-05-06 13:00:00,46.67,46.74,46.62,46.73,37963.0,39.7747,39.8343,39.7321,39.8258,37963.0
2019-05-06 13:10:00,46.73,46.83,46.68,46.8,76621.0,39.8258,39.911,39.7832,39.8855,76621.0
2019-05-06 13:20:00,46.81,46.82,46.74,46.76,77299.0,39.894,39.9025,39.8343,39.8514,77299.0
2019-05-06 13:30:00,46.76,46.88,46.74,46.88,82290.0,39.8514,39.9537,39.8343,39.9537,82290.0
2019-05-06 13:40:00,46.88,46.88,46.72,46.73,59299.0,39.9537,39.9537,39.8173,39.8258,59299.0
2019-05-06 13:50:00,46.73,46.8,46.71,46.78,74735.0,39.8258,39.8855,39.8088,39.8684,74735.0
2019-05-06 14:00:00,46.78,46.79,46.68,46.69,69236.0,39.8684,39.8769,39.7832,39.7917,69236.0
2019-05-06 14:10:00,46.69,46.79,46.67,46.77,84799.0,39.7917,39.8769,39.7747,39.8599,84799.0
2019-05-06 14:20:00,46.77,46.83,46.7,46.79,187731.0,39.8599,39.911,39.8002,39.8769,187731.0
2019-05-06 14:30:00,46.79,46.84,46.77,46.78,92163.0,39.8769,39.9196,39.8599,39.8684,92163.0
2019-05-06 14:40:00,46.77,46.86,46.76,46.85,90080.0,39.8599,39.9366,39.8514,39.9281,90080.0
2019-05-06 14:50:00,46.84,46.94,46.84,46.91,147325.0,39.9196,40.0048,39.9196,39.9792,147325.0
2019-05-06 15:00:00,46.91,46.98,46.9,46.95,161883.0,39.9792,40.0389,39.9707,40.0133,161883.0
2019-05-06 15:10:00,46.94,47.0,46.91,47.0,128590.0,40.0048,40.0559,39.9792,40.0559,128590.0
2019-05-06 15:20:00,47.0,47.07,47.0,47.03,154352.0,40.0559,40.1156,40.0559,40.0815,154352.0
2019-05-06 15:30:00,47.03,47.06,46.95,47.05,160277.0,40.0815,40.1071,40.0133,40.0985,160277.0
2019-05-06 15:40:00,47.05,47.07,46.97,47.02,262909.0,40.0985,40.1156,40.0304,40.073,262909.0
2019-05-06 15:50:00,47.02,47.11,47.0,47.09,669861.0,40.073,40.1497,40.0559,40.1326,669861.0
2019-05-07 09:30:00,50.74,51.31,50.0,50.6,2676932.0,43.2434,43.7291,42.6127,43.124,2676932.0
2019-05-07 09:40:00,50.61,50.88,50.5,50.72,1544706.0,43.1326,43.3627,43.0388,43.2263,1544706.0
2019-05-07 09:50:00,50.72,50.85,50.41,50.62,1467640.0,43.2263,43.3371,42.9621,43.1411,1467640.0
2019-05-07 10:00:00,50.65,50.79,50.44,50.5,1372234.0,43.1666,43.286,42.9877,43.0388,1372234.0
2019-05-07 10:10:00,50.49,50.6,50.0,50.08,1338029.0,43.0303,43.124,42.6127,42.6809,1338029.0
2019-05-07 10:20:00,50.09,50.34,50.04,50.31,1257541.0,42.6894,42.9024,42.6468,42.8769,1257541.0
2019-05-07 10:30:00,50.31,50.4,50.07,50.27,795318.0,42.8769,42.9536,42.6723,42.8428,795318.0
2019-05-07 10:40:00,50.29,50.34,50.12,50.28,1117767.0,42.8598,42.9024,42.715,42.8513,1117767.0
2019-05-07 10:50:00,50.28,50.37,50.13,50.29,786220.0,42.8513,42.928,42.7235,42.8598,786220.0
2019-05-07 11:00:00,50.29,50.33,50.13,50.3,545643.0,42.8598,42.8939,42.7235,42.8684,545643.0
2019-05-07 11:10:00,50.3,50.57,50.25,50.48,752420.0,42.8684,43.0985,42.8257,43.0218,752420.0
2019-05-07 11:20:00,50.48,50.59,50.38,50.51,724803.0,43.0218,43.1155,42.9365,43.0473,724803.0
2019-05-07 11:30:00,50.51,50.54,50.29,50.45,456134.0,43.0473,43.0729,42.8598,42.9962,456134.0
2019-05-07 11:40:00,50.45,50.58,50.41,50.56,506439.0,42.9962,43.107,42.9621,43.0899,506439.0
2019-05-07 11:50:00,50.55,50.87,50.48,50.74,437211.0,43.0814,43.3541,43.0218,43.2434,437211.0
2019-05-07 12:00:00,50.7,50.77,50.61,50.77,490397.0,43.2093,43.2689,43.1326,43.2689,490397.0
2019-05-07 12:10:00,50.76,50.81,50.64,50.7,253195.0,43.2604,43.303,43.1581,43.2093,253195.0
2019-05-07 12:20:00,50.7,50.84,50.67,50.75,612187.0,43.2093,43.3286,43.1837,43.2519,612187.0
2019-05-07 12:30:00,50.75,50.84,50.62,50.7,699403.0,43.2519,43.3286,43.1411,43.2093,699403.0
2019-05-07 12:40:00,50.7,50.76,50.61,50.69,409054.0,43.2093,43.2604,43.1326,43.2007,409054.0
2019-05-07 12:50:00,50.67,50.79,50.67,50.68,479344.0,43.1837,43.286,43.1837,43.1922,479344.0
2019-05-07 13:00:00,50.68,50.75,50.58,50.63,178849.0,43.1922,43.2519,43.107,43.1496,178849.0
2019-05-07 13:10:00,50.63,50.7,50.49,50.57,211250.0,43.1496,43.2093,43.0303,43.0985,211250.0
2019-05-07 13:20:00,50.57,50.61,50.39,50.51,303020.0,43.0985,43.1326,42.9451,43.0473,303020.0
2019-05-07 13:30:00,50.5,50.52,50.37,50.52,190440.0,43.0388,43.0559,42.928,43.0559,190440.0
2019-05-07 13:40:00,50.52,50.53,50.38,50.46,117881.0,43.0559,43.0644,42.9365,43.0047,117881.0
2019-05-07 13:50:00,50.46,50.49,50.31,50.32,250271.0,43.0047,43.0303,42.8769,42.8854,250271.0
2019-05-07 14:00:00,50.33,50.45,50.31,50.36,445939.0,42.8939,42.9962,42.8769,42.9195,445939.0
2019-05-07 14:10:00,50.37,50.44,50.33,50.44,279496.0,42.928,42.9877,42.8939,42.9877,279496.0
2019-05-07 14:20:00,50.44,50.53,50.38,50.4,549963.0,42.9877,43.0644,42.9365,42.9536,549963.0
2019-05-07 14:30:00,50.4,50.5,50.38,50.48,142487.0,42.9536,43.0388,42.9365,43.0218,142487.0
2019-05-07 14:40:00,50.49,50.55,50.42,50.42,183482.0,43.0303,43.0814,42.9706,42.9706,183482.0
2019-05-07 14:50:00,50.41,50.67,50.41,50.58,366000.0,42.9621,43.1837,42.9621,43.107,366000.0
2019-05-07 15:00:00,50.6,50.67,50.53,50.59,160084.0,43.124,43.1837,43.0644,43.1155,160084.0
2019-05-07 15:10:00,50.58,50.65,50.55,50.58,290868.0,43.107,43.1666,43.0814,43.107,290868.0
2019-05-07 15:20:00,50.59,50.59,50.36,50.54,744731.0,43.1155,43.1155,42.9195,43.0729,744731.0
2019-05-07 15:30:00,50.54,50.55,50.3,50.32,706061.0,43.0729,43.0814,42.8684,42.8854,706061.0
2019-05-07 15:40:00,50.33,50.35,50.13,50.23,616567.0,42.8939,42.911,42.7235,42.8087,616567.0
2019-05-07 15:50:00,50.23,50.5,50.2,50.31,1250010.0,42.8087,43.0388,42.7831,42.8769,1250010.0
2019-05-08 09:30:00,50.04,50.2,49.83,50.14,500333.0,42.6468,42.7831,42.4678,42.732,500333.0
2019-05-08 09:40:00,50.15,50.46,50.13,50.45,434880.0,42.7405,43.0047,42.7235,42.9962,434880.0
2019-05-08 09:50:00,50.46,50.81,50.44,50.8,482373.0,43.0047,43.303,42.9877,43.2945,482373.0
2019-05-08 10:00:00,50.81,50.97,50.57,50.76,396675.0,43.303,43.4394,43.0985,43.2604,396675.0
2019-05-08 10:10:00,50.77,50.88,50.7,50.81,311585.0,43.2689,43.3627,43.2093,43.303,311585.0
2019-05-08 10:20:00,50.81,50.94,50.69,50.93,279047.0,43.303,43.4138,43.2007,43.4053,279047.0
2019-05-08 10:30:00,50.93,51.56,50.93,51.44,767044.0,43.4053,43.9422,43.4053,43.8399,767044.0
2019-05-08 10:40:00,51.44,51.56,51.37,51.5,276580.0,43.8399,43.9422,43.7803,43.8911,276580.0
2019-05-08 10:50:00,51.48,51.66,51.44,51.65,281977.0,43.874,44.0274,43.8399,44.0189,281977.0
2019-05-08 11:00:00,51.64,51.98,51.62,51.93,490651.0,44.0104,44.3001,43.9933,44.2575,490651.0
2019-05-08 11:10:00,51.93,51.95,51.65,51.77,335654.0,44.2575,44.2746,44.0189,44.1212,335654.0
2019-05-08 11:20:00,51.77,51.78,51.46,51.47,134832.0,44.1212,44.1297,43.857,43.8655,134832.0
2019-05-08 11:30:00,51.48,51.48,51.17,51.19,149032.0,43.874,43.874,43.6098,43.6269,149032.0
2019-05-08 11:40:00,51.18,51.29,51.13,51.28,143899.0,43.6183,43.7121,43.5757,43.7036,143899.0
2019-05-08 11:50:00,51.27,51.28,51.17,51.21,114120.0,43.695,43.7036,43.6098,43.6439,114120.0
2019-05-08 12:00:00,51.2,51.23,51.03,51.05,140739.0,43.6354,43.661,43.4905,43.5075,140739.0
2019-05-08 12:10:00,51.05,51.08,50.76,50.78,206976.0,43.5075,43.5331,43.2604,43.2774,206976.0
2019-05-08 12:20:00,50.77,50.85,50.71,50.72,122935.0,43.2689,43.3371,43.2178,43.2263,122935.0
2019-05-08 12:30:00,50.72,50.85,50.71,50.85,92125.0,43.2263,43.3371,43.2178,43.3371,92125.0
2019-05-08 12:40:00,50.86,50.93,50.85,50.91,87971.0,43.3456,43.4053,43.3371,43.3882,87971.0
2019-05-08 12:50:00,50.91,51.03,50.9,50.99,104381.0,43.3882,43.4905,43.3797,43.4564,104381.0
2019-05-08 13:00:00,50.99,51.02,50.93,50.95,82268.0,43.4564,43.482,43.4053,43.4223,82268.0
2019-05-08 13:10:00,50.95,50.95,50.83,50.89,78836.0,43.4223,43.4223,43.3201,43.3712,78836.0
2019-05-08 13:20:00,50.89,51.09,50.89,51.09,95059.0,43.3712,43.5416,43.3712,43.5416,95059.0
2019-05-08 13:30:00,51.09,51.18,51.02,51.15,136913.0,43.5416,43.6183,43.482,43.5928,136913.0
2019-05-08 13:40:00,51.16,51.24,51.13,51.22,131757.0,43.6013,43.6695,43.5757,43.6524,131757.0
2019-05-08 13:50:00,51.23,51.31,51.12,51.14,192701.0,43.661,43.7291,43.5672,43.5843,192701.0
2019-05-08 14:00:00,51.13,51.14,50.87,50.89,188763.0,43.5757,43.5843,43.3541,43.3712,188763.0
2019-05-08 14:10:00,50.88,50.9,50.68,50.73,103127.0,43.3627,43.3797,43.1922,43.2348,103127.0
2019-05-08 14:20:00,50.73,50.84,50.65,50.67,95819.0,43.2348,43.3286,43.1666,43.1837,95819.0
2019-05-08 14:30:00,50.68,50.75,50.59,50.64,117147.0,43.1922,43.2519,43.1155,43.1581,117147.0
2019-05-08 14:40:00,50.65,50.67,50.5,50.57,86919.0,43.1666,43.1837,43.0388,43.0985,86919.0
2019-05-08 14:50:00,50.57,50.65,50.56,50.64,140608.0,43.0985,43.1666,43.0899,43.1581,140608.0
2019-05-08 15:00:00,50.65,50.69,50.56,50.59,165856.0,43.1666,43.2007,43.0899,43.1155,165856.0
2019-05-08 15:10:00,50.58,50.63,50.51,50.62,108577.0,43.107,43.1496,43.0473,43.1411,108577.0
2019-05-08 15:20:00,50.62,50.65,50.53,50.55,99644.0,43.1411,43.1666,43.0644,43.0814,99644.0
2019-05-08 15:30:00,50.55,50.57,50.29,50.29,226297.0,43.0814,43.0985,42.8598,42.8598,226297.0
2019-05-08 15:40:00,50.3,50.35,50.2,50.25,531026.0,42.8684,42.911,42.7831,42.8257,531026.0
2019-05-08 15:50:00,50.25,50.26,49.87,49.96,973161.0,42.8257,42.8343,42.5019,42.5786,973161.0
2019-05-09 09:30:00,49.69,49.88,49.38,49.84,193889.0,42.3485,42.5104,42.0843,42.4763,193889.0
2019-05-09 09:40:00,49.84,49.9,49.64,49.65,100794.0,42.4763,42.5275,42.3059,42.3144,100794.0
2019-05-09 09:50:00,49.64,49.65,49.41,49.59,173454.0,42.3059,42.3144,42.1099,42.2633,173454.0
2019-05-09 10:00:00,49.59,49.82,49.51,49.8,141644.0,42.2633,42.4593,42.1951,42.4422,141644.0
2019-05-09 10:10:00,49.8,49.88,49.66,49.82,83561.0,42.4422,42.5104,42.3229,42.4593,83561.0
2019-05-09 10:20:00,49.81,49.83,49.65,49.73,59816.0,42.4508,42.4678,42.3144,42.3826,59816.0
2019-05-09 10:30:00,49.73,49.78,49.63,49.65,60490.0,42.3826,42.4252,42.2973,42.3144,60490.0
2019-05-09 10:40:00,49.64,49.89,49.61,49.88,70369.0,42.3059,42.5189,42.2803,42.5104,70369.0
2019-05-09 10:50:00,49.89,50.03,49.8,49.83,145688.0,42.5189,42.6383,42.4422,42.4678,145688.0
2019-05-09 11:00:00,49.82,49.89,49.67,49.69,116759.0,42.4593,42.5189,42.3314,42.3485,116759.0
2019-05-09 11:10:00,49.71,49.91,49.66,49.8,64871.0,42.3655,42.536,42.3229,42.4422,64871.0
2019-05-09 11:20:00,49.8,49.83,49.63,49.68,111274.0,42.4422,42.4678,42.2973,42.34,111274.0
2019-05-09 11:30:00,49.68,49.86,49.68,49.77,94235.0,42.34,42.4934,42.34,42.4167,94235.0
2019-05-09 11:40:00,49.76,49.88,49.72,49.8,87452.0,42.4081,42.5104,42.3741,42.4422,87452.0
2019-05-09 11:50:00,49.8,49.93,49.75,49.79,171091.0,42.4422,42.553,42.3996,42.4337,171091.0
2019-05-09 12:00:00,49.79,50.03,49.79,50.02,131349.0,42.4337,42.6383,42.4337,42.6297,131349.0
2019-05-09 12:10:00,50.01,50.13,50.0,50.04,110789.0,42.6212,42.7235,42.6127,42.6468,110789.0
2019-05-09 12:20:00,50.02,50.13,49.99,50.04,173624.0,42.6297,42.7235,42.6042,42.6468,173624.0
2019-05-09 12:30:00,50.05,50.38,50.05,50.36,230990.0,42.6553,42.9365,42.6553,42.9195,230990.0
2019-05-09 12:40:00,50.37,50.48,50.32,50.43,158956.0,42.928,43.0218,42.8854,42.9792,158956.0
2019-05-09 12:50:00,50.43,50.51,50.35,50.42,64946.0,42.9792,43.0473,42.911,42.9706,64946.0
2019-05-09 13:00:00,50.41,50.49,50.35,50.35,59949.0,42.9621,43.0303,42.911,42.911,59949.0
2019-05-09 13:10:00,50.36,50.43,50.35,50.38,60699.0,42.9195,42.9792,42.911,42.9365,60699.0
2019-05-09 13:20:00,50.37,50.48,50.35,50.38,59390.0,42.928,43.0218,42.911,42.9365,59390.0
2019-05-09 13:30:00,50.38,50.45,50.33,50.44,45904.0,42.9365,42.9962,42.8939,42.9877,45904.0
2019-05-09 13:40:00,50.45,50.57,50.36,50.57,97774.0,42.9962,43.0985,42.9195,43.0985,97774.0
2019-05-09 13:50:00,50.57,50.59,50.46,50.49,163413.0,43.0985,43.1155,43.0047,43.0303,163413.0
2019-05-09 14:00:00,50.49,50.61,50.48,50.59,192775.0,43.0303,43.1326,43.0218,43.1155,192775.0
2019-05-09 14:10:00,50.59,50.76,50.59,50.7,101048.0,43.1155,43.2604,43.1155,43.2093,101048.0
2019-05-09 14:20:00,50.7,50.74,50.67,50.73,72909.0,43.2093,43.2434,43.1837,43.2348,72909.0
2019-05-09 14:30:00,50.73,50.83,50.73,50.8,119504.0,43.2348,43.3201,43.2348,43.2945,119504.0
2019-05-09 14:40:00,50.81,50.92,50.76,50.76,88896.0,43.303,43.3968,43.2604,43.2604,88896.0
2019-05-09 14:50:00,50.77,50.81,50.59,50.62,91735.0,43.2689,43.303,43.1155,43.1411,91735.0
2019-05-09 15:00:00,50.62,50.63,50.44,50.45,73357.0,43.1411,43.1496,42.9877,42.9962,73357.0
2019-05-09 15:10:00,50.44,50.6,50.43,50.59,79280.0,42.9877,43.124,42.9792,43.1155,79280.0
2019-05-09 15:20:00,50.59,50.71,50.56,50.7,126763.0,43.1155,43.2178,43.0899,43.2093,126763.0
2019-05-09 15:30:00,50.71,50.83,50.69,50.8,159893.0,43.2178,43.3201,43.2007,43.2945,159893.0
2019-05-09 15:40:00,50.8,50.81,50.58,50.58,195213.0,43.2945,43.303,43.107,43.107,195213.0
2019-05-09 15:50:00,50.57,50.88,50.56,50.84,638054.0,43.0985,43.3627,43.0899,43.3286,638054.0
2019-05-10 09:30:00,50.48,50.7,50.29,50.64,114577.0,43.0218,43.2093,42.8598,43.1581,114577.0
2019-05-10 09:40:00,50.63,50.75,50.54,50.68,111631.0,43.1496,43.2519,43.0729,43.1922,111631.0
2019-05-10 09:50:00,50.68,50.77,50.4,50.65,134250.0,43.1922,43.2689,42.9536,43.1666,134250.0
2019-05-10 10:00:00,50.64,50.68,50.54,50.65,86808.0,43.1581,43.1922,43.0729,43.1666,86808.0
2019-05-10 10:10:00,50.66,50.7,50.39,50.45,94437.0,43.1752,43.2093,42.9451,42.9962,94437.0
2019-05-10 10:20:00,50.47,50.51,50.38,50.46,54659.0,43.0132,43.0473,42.9365,43.0047,54659.0
2019-05-10 10:30:00,50.45,50.47,50.25,50.31,122364.0,42.9962,43.0132,42.8257,42.8769,122364.0
2019-05-10 10:40:00,50.3,50.35,50.1,50.28,79705.0,42.8684,42.911,42.6979,42.8513,79705.0
2019-05-10 10:50:00,50.28,50.44,50.25,50.35,93146.0,42.8513,42.9877,42.8257,42.911,93146.0
2019-05-10 11:00:00,50.34,50.36,50.18,50.32,80720.0,42.9024,42.9195,42.7661,42.8854,80720.0
2019-05-10 11:10:00,50.32,50.52,50.32,50.52,66083.0,42.8854,43.0559,42.8854,43.0559,66083.0
2019-05-10 11:20:00,50.53,50.62,50.46,50.46,47189.0,43.0644,43.1411,43.0047,43.0047,47189.0
2019-05-10 11:30:00,50.46,50.5,50.35,50.48,83962.0,43.0047,43.0388,42.911,43.0218,83962.0
2019-05-10 11:40:00,50.48,50.49,50.35,50.38,53783.0,43.0218,43.0303,42.911,42.9365,53783.0
2019-05-10 11:50:00,50.38,50.5,50.35,50.46,76010.0,42.9365,43.0388,42.911,43.0047,76010.0
2019-05-10 12:00:00,50.46,50.61,50.44,50.47,69477.0,43.0047,43.1326,42.9877,43.0132,69477.0
2019-05-10 12:10:00,50.47,50.74,50.47,50.72,82508.0,43.0132,43.2434,43.0132,43.2263,82508.0
2019-05-10 12:20:00,50.72,51.0,50.68,50.94,165053.0,43.2263,43.4649,43.1922,43.4138,165053.0
2019-05-10 12:30:00,50.94,51.14,50.87,51.05,155768.0,43.4138,43.5843,43.3541,43.5075,155768.0
2019-05-10 12:40:00,51.06,51.06,50.85,50.88,62752.0,43.5161,43.5161,43.3371,43.3627,62752.0
2019-05-10 12:50:00,50.91,51.0,50.88,50.93,76815.0,43.3882,43.4649,43.3627,43.4053,76815.0
2019-05-10 13:00:00,50.93,51.03,50.9,51.03,130185.0,43.4053,43.4905,43.3797,43.4905,130185.0
2019-05-10 13:10:00,51.03,51.22,50.94,51.19,105914.0,43.4905,43.6524,43.4138,43.6269,105914.0
2019-05-10 13:20:00,51.18,51.31,51.18,51.23,112888.0,43.6183,43.7291,43.6183,43.661,112888.0
2019-05-10 13:30:00,51.23,51.25,51.17,51.17,58410.0,43.661,43.678,43.6098,43.6098,58410.0
2019-05-10 13:40:00,51.18,51.28,51.16,51.27,67580.0,43.6183,43.7036,43.6013,43.695,67580.0
2019-05-10 13:50:00,51.28,51.33,51.22,51.25,66686.0,43.7036,43.7462,43.6524,43.678,66686.0
2019-05-10 14:00:00,51.25,51.3,51.23,51.27,58542.0,43.678,43.7206,43.661,43.695,58542.0
2019-05-10 14:10:00,51.26,51.27,51.0,51.01,67446.0,43.6865,43.695,43.4649,43.4735,67446.0
2019-05-10 14:20:00,51.02,51.09,51.01,51.08,45195.0,43.482,43.5416,43.4735,43.5331,45195.0
2019-05-10 14:30:00,51.09,51.18,51.05,51.16,48404.0,43.5416,43.6183,43.5075,43.6013,48404.0
2019-05-10 14:40:00,51.16,51.25,51.16,51.24,45356.0,43.6013,43.678,43.6013,43.6695,45356.0
2019-05-10 14:50:00,51.24,51.33,51.2,51.22,64473.0,43.6695,43.7462,43.6354,43.6524,64473.0
2019-05-10 15:00:00,51.22,51.33,51.22,51.25,66130.0,43.6524,43.7462,43.6524,43.678,66130.0
2019-05-10 15:10:00,51.25,51.49,51.24,51.48,103956.0,43.678,43.8825,43.6695,43.874,103956.0
2019-05-10 15:20:00,51.48,51.55,51.45,51.52,167318.0,43.874,43.9337,43.8485,43.9081,167318.0
2019-05-10 15:30:00,51.52,51.58,51.4,51.43,201238.0,43.9081,43.9592,43.8058,43.8314,201238.0
2019-05-10 15:40:00,51.44,51.55,51.36,51.42,696498.0,43.8399,43.9337,43.7717,43.8229,696498.0
2019-05-10 15:50:00,51.43,51.67,51.41,51.64,682489.0,43.8314,44.0359,43.8144,44.0104,682489.0
2019-05-13 09:30:00,50.98,51.25,50.78,51.22,177608.0,43.4479,43.678,43.2774,43.6524,177608.0
2019-05-13 09:40:00,51.2,51.28,50.99,51.0,159800.0,43.6354,43.7036,43.4564,43.4649,159800.0
2019-05-13 09:50:00,51.0,51.0,50.74,50.81,115370.0,43.4649,43.4649,43.2434,43.303,115370.0
2019-05-13 10:00:00,50.8,50.81,50.62,50.7,175323.0,43.2945,43.303,43.1411,43.2093,175323.0
2019-05-13 10:10:00,50.7,50.74,50.61,50.61,148083.0,43.2093,43.2434,43.1326,43.1326,148083.0
2019-05-13 10:20:00,50.61,50.63,50.47,50.59,209570.0,43.1326,43.1496,43.0132,43.1155,209570.0
2019-05-13 10:30:00,50.6,50.77,50.49,50.76,152817.0,43.124,43.2689,43.0303,43.2604,152817.0
2019-05-13 10:40:00,50.77,50.81,50.6,50.64,156452.0,43.2689,43.303,43.124,43.1581,156452.0
2019-05-13 10:50:00,50.62,50.63,50.42,50.61,103275.0,43.1411,43.1496,42.9706,43.1326,103275.0
2019-05-13 11:00:00,50.61,50.71,50.48,50.64,90063.0,43.1326,43.2178,43.0218,43.1581,90063.0
2019-05-13 11:10:00,50.63,50.69,50.48,50.52,58908.0,43.1496,43.2007,43.0218,43.0559,58908.0
2019-05-13 11:20:00,50.52,50.67,50.51,50.54,43817.0,43.0559,43.1837,43.0473,43.0729,43817.0
2019-05-13 11:30:00,50.54,50.63,50.5,50.58,60630.0,43.0729,43.1496,43.0388,43.107,60630.0
2019-05-13 11:40:00,50.58,50.63,50.53,50.62,49959.0,43.107,43.1496,43.0644,43.1411,49959.0
2019-05-13 11:50:00,50.62,50.77,50.56,50.77,60074.0,43.1411,43.2689,43.0899,43.2689,60074.0
2019-05-13 12:00:00,50.78,50.78,50.6,50.64,69310.0,43.2774,43.2774,43.124,43.1581,69310.0
2019-05-13 12:10:00,50.64,50.68,50.54,50.61,45447.0,43.1581,43.1922,43.0729,43.1326,45447.0
2019-05-13 12:20:00,50.62,50.62,50.45,50.52,54770.0,43.1411,43.1411,42.9962,43.0559,54770.0
2019-05-13 12:30:00,50.52,50.53,50.43,50.44,52488.0,43.0559,43.0644,42.9792,42.9877,52488.0
2019-05-13 12:40:00,50.44,50.5,50.39,50.46,54992.0,42.9877,43.0388,42.9451,43.0047,54992.0
2019-05-13 12:50:00,50.47,50.47,50.24,50.27,81472.0,43.0132,43.0132,42.8172,42.8428,81472.0
2019-05-13 13:00:00,50.27,50.31,50.21,50.23,84949.0,42.8428,42.8769,42.7917,42.8087,84949.0
2019-05-13 13:10:00,50.22,50.26,50.14,50.15,100552.0,42.8002,42.8343,42.732,42.7405,100552.0
2019-05-13 13:20:00,50.15,50.2,50.07,50.08,71496.0,42.7405,42.7831,42.6723,42.6809,71496.0
2019-05-13 13:30:00,50.08,50.5,50.07,50.5,151448.0,42.6809,43.0388,42.6723,43.0388,151448.0
2019-05-13 13:40:00,50.5,50.53,50.39,50.46,69875.0,43.0388,43.0644,42.9451,43.0047,69875.0
2019-05-13 13:50:00,50.45,50.56,50.41,50.5,62429.0,42.9962,43.0899,42.9621,43.0388,62429.0
2019-05-13 14:00:00,50.5,50.67,50.47,50.55,77423.0,43.0388,43.1837,43.0132,43.0814,77423.0
2019-05-13 14:10:00,50.54,50.55,50.45,50.52,90983.0,43.0729,43.0814,42.9962,43.0559,90983.0
2019-05-13 14:20:00,50.53,50.76,50.5,50.68,111348.0,43.0644,43.2604,43.0388,43.1922,111348.0
2019-05-13 14:30:00,50.69,50.72,50.6,50.71,34600.0,43.2007,43.2263,43.124,43.2178,34600.0
2019-05-13 14:40:00,50.7,50.75,50.55,50.73,61066.0,43.2093,43.2519,43.0814,43.2348,61066.0
2019-05-13 14:50:00,50.74,50.83,50.7,50.71,58495.0,43.2434,43.3201,43.2093,43.2178,58495.0
2019-05-13 15:00:00,50.69,50.78,50.64,50.69,51164.0,43.2007,43.2774,43.1581,43.2007,51164.0
2019-05-13 15:10:00,50.69,50.79,50.69,50.78,171726.0,43.2007,43.286,43.2007,43.2774,171726.0
2019-05-13 15:20:00,50.79,50.79,50.62,50.64,180655.0,43.286,43.286,43.1411,43.1581,180655.0
2019-05-13 15:30:00,50.63,50.66,50.54,50.6,219444.0,43.1496,43.1752,43.0729,43.124,219444.0
2019-05-13 15:40:00,50.61,50.75,50.54,50.74,270705.0,43.1326,43.2519,43.0729,43.2434,270705.0
2019-05-13 15:50:00,50.74,50.81,50.69,50.72,682864.0,43.2434,43.303,43.2007,43.2263,682864.0
2019-05-14 09:30:00,50.73,51.1,50.73,51.01,333747.0,43.2348,43.5502,43.2348,43.4735,333747.0
2019-05-14 09:40:00,51.01,51.06,50.88,50.99,38038.0,43.4735,43.5161,43.3627,43.4564,38038.0
2019-05-14 09:50:00,51.0,51.26,50.98,51.23,260769.0,43.4649,43.6865,43.4479,43.661,260769.0
2019-05-14 10:00:00,51.24,51.41,51.14,51.41,91327.0,43.6695,43.8144,43.5843,43.8144,91327.0
2019-05-14 10:10:00,51.43,51.59,51.4,51.55,185892.0,43.8314,43.9678,43.8058,43.9337,185892.0
2019-05-14 10:20:00,51.54,51.62,51.47,51.49,90455.0,43.9252,43.9933,43.8655,43.8825,90455.0
2019-05-14 10:30:00,51.5,51.55,51.47,51.53,69470.0,43.8911,43.9337,43.8655,43.9166,69470.0
2019-05-14 10:40:00,51.52,51.57,51.49,51.5,40882.0,43.9081,43.9507,43.8825,43.8911,40882.0
2019-05-14 10:50:00,51.51,51.51,51.39,51.46,88611.0,43.8996,43.8996,43.7973,43.857,88611.0
2019-05-14 11:00:00,51.47,51.64,51.44,51.59,67633.0,43.8655,44.0104,43.8399,43.9678,67633.0
2019-05-14 11:10:00,51.59,51.75,51.59,51.67,178679.0,43.9678,44.1041,43.9678,44.0359,178679.0
2019-05-14 11:20:00,51.67,51.81,51.67,51.73,108955.0,44.0359,44.1553,44.0359,44.0871,108955.0
2019-05-14 11:30:00,51.73,51.77,51.7,51.72,85856.0,44.0871,44.1212,44.0615,44.0786,85856.0
2019-05-14 11:40:00,51.73,51.76,51.68,51.71,64760.0,44.0871,44.1126,44.0445,44.07,64760.0
2019-05-14 11:50:00,51.71,51.76,51.67,51.71,121952.0,44.07,44.1126,44.0359,44.07,121952.0
2019-05-14 12:00:00,51.71,51.72,51.64,51.68,100122.0,44.07,44.0786,44.0104,44.0445,100122.0
2019-05-14 12:10:00,51.68,51.72,51.67,51.67,84652.0,44.0445,44.0786,44.0359,44.0359,84652.0
2019-05-14 12:20:00,51.67,51.72,51.66,51.66,76288.0,44.0359,44.0786,44.0274,44.0274,76288.0
2019-05-14 12:30:00,51.67,51.71,51.62,51.67,118736.0,44.0359,44.07,43.9933,44.0359,118736.0
2019-05-14 12:40:00,51.67,51.71,51.64,51.69,115048.0,44.0359,44.07,44.0104,44.053,115048.0
2019-05-14 12:50:00,51.69,51.74,51.68,51.7,41486.0,44.053,44.0956,44.0445,44.0615,41486.0
2019-05-14 13:00:00,51.71,51.77,51.69,51.75,108239.0,44.07,44.1212,44.053,44.1041,108239.0
2019-05-14 13:10:00,51.75,51.87,51.74,51.76,327836.0,44.1041,44.2064,44.0956,44.1126,327836.0
2019-05-14 13:20:00,51.76,51.87,51.76,51.84,53301.0,44.1126,44.2064,44.1126,44.1808,53301.0
2019-05-14 13:30:00,51.84,51.87,51.75,51.78,55786.0,44.1808,44.2064,44.1041,44.1297,55786.0
2019-05-14 13:40:00,51.78,51.8,51.66,51.69,41048.0,44.1297,44.1467,44.0274,44.053,41048.0
2019-05-14 13:50:00,51.69,51.75,51.69,51.7,143097.0,44.053,44.1041,44.053,44.0615,143097.0
2019-05-14 14:00:00,51.7,51.71,51.5,51.62,95786.0,44.0615,44.07,43.8911,43.9933,95786.0
2019-05-14 14:10:00,51.62,51.72,51.58,51.68,137257.0,43.9933,44.0786,43.9592,44.0445,137257.0
2019-05-14 14:20:00,51.68,51.74,51.66,51.71,56062.0,44.0445,44.0956,44.0274,44.07,56062.0
2019-05-14 14:30:00,51.71,51.74,51.67,51.69,48799.0,44.07,44.0956,44.0359,44.053,48799.0
2019-05-14 14:40:00,51.68,51.71,51.56,51.59,80686.0,44.0445,44.07,43.9422,43.9678,80686.0
2019-05-14 14:50:00,51.59,51.6,51.53,51.58,72771.0,43.9678,43.9763,43.9166,43.9592,72771.0
2019-05-14 15:00:00,51.58,51.7,51.56,51.69,83884.0,43.9592,44.0615,43.9422,44.053,83884.0
2019-05-14 15:10:00,51.7,51.7,51.59,51.67,61235.0,44.0615,44.0615,43.9678,44.0359,61235.0
2019-05-14 15:20:00,51.66,51.69,51.59,51.59,100489.0,44.0274,44.053,43.9678,43.9678,100489.0
2019-05-14 15:30:00,51.59,51.6,51.43,51.54,277537.0,43.9678,43.9763,43.8314,43.9252,277537.0
2019-05-14 15:40:00,51.54,51.62,51.46,51.47,268104.0,43.9252,43.9933,43.857,43.8655,268104.0
2019-05-14 15:50:00,51.47,51.52,51.41,51.5,660931.0,43.8655,43.9081,43.8144,43.8911,660931.0
2019-05-15 09:30:00,51.08,51.22,50.81,51.18,170230.0,43.5331,43.6524,43.303,43.6183,170230.0
2019-05-15 09:40:00,51.18,51.26,50.97,51.23,86077.0,43.6183,43.6865,43.4394,43.661,86077.0
2019-05-15 09:50:00,51.22,51.39,51.15,51.35,142914.0,43.6524,43.7973,43.5928,43.7632,142914.0
2019-05-15 10:00:00,51.35,51.35,51.1,51.17,177714.0,43.7632,43.7632,43.5502,43.6098,177714.0
2019-05-15 10:10:00,51.18,51.39,50.95,51.26,214599.0,43.6183,43.7973,43.4223,43.6865,214599.0
2019-05-15 10:20:00,51.27,51.54,51.26,51.54,133002.0,43.695,43.9252,43.6865,43.9252,133002.0
2019-05-15 10:30:00,51.53,51.68,51.53,51.54,101418.0,43.9166,44.0445,43.9166,43.9252,101418.0
2019-05-15 10:40:00,51.55,51.69,51.55,51.69,125780.0,43.9337,44.053,43.9337,44.053,125780.0
2019-05-15 10:50:00,51.68,51.9,51.65,51.9,257437.0,44.0445,44.232,44.0189,44.232,257437.0
2019-05-15 11:00:00,51.9,51.91,51.68,51.8,97784.0,44.232,44.2405,44.0445,44.1467,97784.0
2019-05-15 11:10:00,51.79,51.9,51.78,51.9,63879.0,44.1382,44.232,44.1297,44.232,63879.0
2019-05-15 11:20:00,51.89,52.17,51.88,52.15,256509.0,44.2234,44.4621,44.2149,44.445,256509.0
2019-05-15 11:30:00,52.15,52.18,51.95,52.04,135723.0,44.445,44.4706,44.2746,44.3513,135723.0
2019-05-15 11:40:00,52.04,52.13,51.99,52.03,81109.0,44.3513,44.428,44.3087,44.3428,81109.0
2019-05-15 11:50:00,52.04,52.07,51.95,51.98,119277.0,44.3513,44.3768,44.2746,44.3001,119277.0
2019-05-15 12:00:00,51.98,52.04,51.96,52.04,157526.0,44.3001,44.3513,44.2831,44.3513,157526.0
2019-05-15 12:10:00,52.0,52.0,51.84,51.85,103864.0,44.3172,44.3172,44.1808,44.1894,103864.0
2019-05-15 12:20:00,51.84,51.92,51.82,51.89,39088.0,44.1808,44.249,44.1638,44.2234,39088.0
2019-05-15 12:30:00,51.9,51.95,51.88,51.91,38813.0,44.232,44.2746,44.2149,44.2405,38813.0
2019-05-15 12:40:00,51.91,52.0,51.9,51.96,114650.0,44.2405,44.3172,44.232,44.2831,114650.0
2019-05-15 12:50:00,51.96,51.97,51.86,51.95,172118.0,44.2831,44.2916,44.1979,44.2746,172118.0
2019-05-15 13:00:00,51.95,52.01,51.94,51.95,118657.0,44.2746,44.3257,44.2661,44.2746,118657.0
2019-05-15 13:10:00,51.96,51.99,51.88,51.89,73608.0,44.2831,44.3087,44.2149,44.2234,73608.0
2019-05-15 13:20:00,51.89,51.92,51.84,51.91,96675.0,44.2234,44.249,44.1808,44.2405,96675.0
2019-05-15 13:30:00,51.92,52.01,51.92,51.96,33688.0,44.249,44.3257,44.249,44.2831,33688.0
2019-05-15 13:40:00,51.96,51.99,51.9,51.98,37858.0,44.2831,44.3087,44.232,44.3001,37858.0
2019-05-15 13:50:00,51.98,52.04,51.92,52.02,61228.0,44.3001,44.3513,44.249,44.3342,61228.0
2019-05-15 14:00:00,52.02,52.03,51.95,51.97,28741.0,44.3342,44.3428,44.2746,44.2916,28741.0
2019-05-15 14:10:00,51.97,51.99,51.93,51.95,49379.0,44.2916,44.3087,44.2575,44.2746,49379.0
2019-05-15 14:20:00,51.96,51.97,51.92,51.95,58605.0,44.2831,44.2916,44.249,44.2746,58605.0
2019-05-15 14:30:00,51.95,51.97,51.92,51.95,86634.0,44.2746,44.2916,44.249,44.2746,86634.0
2019-05-15 14:40:00,51.94,52.04,51.94,51.99,120651.0,44.2661,44.3513,44.2661,44.3087,120651.0
2019-05-15 14:50:00,52.0,52.0,51.86,51.9,88646.0,44.3172,44.3172,44.1979,44.232,88646.0
2019-05-15 15:00:00,51.9,51.95,51.88,51.89,82038.0,44.232,44.2746,44.2149,44.2234,82038.0
2019-05-15 15:10:00,51.88,51.94,51.83,51.93,101960.0,44.2149,44.2661,44.1723,44.2575,101960.0
2019-05-15 15:20:00,51.94,51.99,51.93,51.98,95151.0,44.2661,44.3087,44.2575,44.3001,95151.0
2019-05-15 15:30:00,51.97,52.02,51.92,52.01,171636.0,44.2916,44.3342,44.249,44.3257,171636.0
2019-05-15 15:40:00,52.0,52.05,51.94,51.96,236991.0,44.3172,44.3598,44.2661,44.2831,236991.0
2019-05-15 15:50:00,51.95,51.97,51.85,51.86,419607.0,44.2746,44.2916,44.1894,44.1979,419607.0
2019-05-16 09:30:00,51.96,52.53,51.96,52.39,241190.0,44.2831,44.7689,44.2831,44.6496,241190.0
2019-05-16 09:40:00,52.43,52.72,52.4,52.61,168486.0,44.6837,44.9308,44.6581,44.8371,168486.0
2019-05-16 09:50:00,52.6,52.73,52.47,52.72,189796.0,44.8285,44.9393,44.7177,44.9308,189796.0
2019-05-16 10:00:00,52.72,52.86,52.71,52.86,168842.0,44.9308,45.0501,44.9223,45.0501,168842.0
2019-05-16 10:10:00,52.85,52.86,52.62,52.7,108762.0,45.0416,45.0501,44.8456,44.9138,108762.0
2019-05-16 10:20:00,52.7,52.97,52.69,52.96,268170.0,44.9138,45.1439,44.9052,45.1354,268170.0
2019-05-16 10:30:00,52.95,52.96,52.53,52.56,228784.0,45.1268,45.1354,44.7689,44.7945,228784.0
2019-05-16 10:40:00,52.56,52.78,52.56,52.63,90040.0,44.7945,44.9819,44.7945,44.8541,90040.0
2019-05-16 10:50:00,52.63,52.68,52.54,52.68,59841.0,44.8541,44.8967,44.7774,44.8967,59841.0
2019-05-16 11:00:00,52.67,52.67,52.46,52.49,83066.0,44.8882,44.8882,44.7092,44.7348,83066.0
2019-05-16 11:10:00,52.5,52.63,52.48,52.63,47357.0,44.7433,44.8541,44.7263,44.8541,47357.0
2019-05-16 11:20:00,52.64,52.66,52.56,52.61,75957.0,44.8626,44.8797,44.7945,44.8371,75957.0
2019-05-16 11:30:00,52.61,52.69,52.57,52.59,141257.0,44.8371,44.9052,44.803,44.82,141257.0
2019-05-16 11:40:00,52.59,52.63,52.5,52.51,102583.0,44.82,44.8541,44.7433,44.7518,102583.0
2019-05-16 11:50:00,52.51,52.55,52.45,52.5,140143.0,44.7518,44.7859,44.7007,44.7433,140143.0
2019-05-16 12:00:00,52.51,52.52,52.37,52.45,75339.0,44.7518,44.7604,44.6325,44.7007,75339.0
2019-05-16 12:10:00,52.46,52.56,52.44,52.53,80105.0,44.7092,44.7945,44.6922,44.7689,80105.0
2019-05-16 12:20:00,52.53,52.59,52.49,52.58,70908.0,44.7689,44.82,44.7348,44.8115,70908.0
2019-05-16 12:30:00,52.58,52.62,52.54,52.59,48207.0,44.8115,44.8456,44.7774,44.82,48207.0
2019-05-16 12:40:00,52.6,52.62,52.56,52.57,57285.0,44.8285,44.8456,44.7945,44.803,57285.0
2019-05-16 12:50:00,52.56,52.57,52.5,52.54,76554.0,44.7945,44.803,44.7433,44.7774,76554.0
2019-05-16 13:00:00,52.54,52.57,52.47,52.52,54505.0,44.7774,44.803,44.7177,44.7604,54505.0
2019-05-16 13:10:00,52.52,52.61,52.51,52.6,92753.0,44.7604,44.8371,44.7518,44.8285,92753.0
2019-05-16 13:20:00,52.6,52.62,52.54,52.57,127009.0,44.8285,44.8456,44.7774,44.803,127009.0
2019-05-16 13:30:00,52.57,52.64,52.5,52.58,75033.0,44.803,44.8626,44.7433,44.8115,75033.0
2019-05-16 13:40:00,52.57,52.61,52.53,52.55,69337.0,44.803,44.8371,44.7689,44.7859,69337.0
2019-05-16 13:50:00,52.54,52.56,52.48,52.48,41701.0,44.7774,44.7945,44.7263,44.7263,41701.0
2019-05-16 14:00:00,52.48,52.53,52.39,52.39,50897.0,44.7263,44.7689,44.6496,44.6496,50897.0
2019-05-16 14:10:00,52.39,52.44,52.37,52.44,39793.0,44.6496,44.6922,44.6325,44.6922,39793.0
2019-05-16 14:20:00,52.44,52.49,52.42,52.46,67318.0,44.6922,44.7348,44.6751,44.7092,67318.0
2019-05-16 14:30:00,52.47,52.5,52.45,52.5,37943.0,44.7177,44.7433,44.7007,44.7433,37943.0
2019-05-16 14:40:00,52.5,52.51,52.44,52.45,42771.0,44.7433,44.7518,44.6922,44.7007,42771.0
2019-05-16 14:50:00,52.45,52.45,52.31,52.41,81343.0,44.7007,44.7007,44.5814,44.6666,81343.0
2019-05-16 15:00:00,52.4,52.42,52.3,52.32,81719.0,44.6581,44.6751,44.5729,44.5899,81719.0
2019-05-16 15:10:00,52.33,52.39,52.24,52.26,88724.0,44.5984,44.6496,44.5217,44.5388,88724.0
2019-05-16 15:20:00,52.26,52.38,52.25,52.37,94522.0,44.5388,44.641,44.5303,44.6325,94522.0
2019-05-16 15:30:00,52.37,52.38,52.28,52.28,150115.0,44.6325,44.641,44.5558,44.5558,150115.0
2019-05-16 15:40:00,52.3,52.3,52.17,52.19,201034.0,44.5729,44.5729,44.4621,44.4791,201034.0
2019-05-16 15:50:00,52.18,52.29,52.16,52.24,470494.0,44.4706,44.5643,44.4536,44.5217,470494.0
2019-05-17 09:30:00,51.67,52.01,51.56,51.6,337356.0,44.0359,44.3257,43.9422,43.9763,337356.0
2019-05-17 09:40:00,51.62,51.89,51.62,51.8,84058.0,43.9933,44.2234,43.9933,44.1467,84058.0
2019-05-17 09:50:00,51.8,51.84,51.71,51.84,53468.0,44.1467,44.1808,44.07,44.1808,53468.0
2019-05-17 10:00:00,51.83,52.01,51.82,51.92,50167.0,44.1723,44.3257,44.1638,44.249,50167.0
2019-05-17 10:10:00,51.92,52.05,51.86,51.98,86282.0,44.249,44.3598,44.1979,44.3001,86282.0
2019-05-17 10:20:00,51.98,52.01,51.89,51.96,65024.0,44.3001,44.3257,44.2234,44.2831,65024.0
2019-05-17 10:30:00,51.96,52.17,51.94,52.15,269833.0,44.2831,44.4621,44.2661,44.445,269833.0
2019-05-17 10:40:00,52.15,52.26,52.11,52.26,127694.0,44.445,44.5388,44.4109,44.5388,127694.0
2019-05-17 10:50:00,52.28,52.57,52.28,52.48,124585.0,44.5558,44.803,44.5558,44.7263,124585.0
2019-05-17 11:00:00,52.48,52.54,52.37,52.44,90744.0,44.7263,44.7774,44.6325,44.6922,90744.0
2019-05-17 11:10:00,52.45,52.46,52.34,52.37,40831.0,44.7007,44.7092,44.607,44.6325,40831.0
2019-05-17 11:20:00,52.37,52.45,52.33,52.39,63932.0,44.6325,44.7007,44.5984,44.6496,63932.0
2019-05-17 11:30:00,52.39,52.44,52.35,52.39,33435.0,44.6496,44.6922,44.6155,44.6496,33435.0
2019-05-17 11:40:00,52.37,52.37,52.24,52.29,24005.0,44.6325,44.6325,44.5217,44.5643,24005.0
2019-05-17 11:50:00,52.29,52.43,52.26,52.42,34299.0,44.5643,44.6837,44.5388,44.6751,34299.0
2019-05-17 12:00:00,52.41,52.42,52.26,52.26,49201.0,44.6666,44.6751,44.5388,44.5388,49201.0
2019-05-17 12:10:00,52.27,52.3,52.22,52.23,91104.0,44.5473,44.5729,44.5047,44.5132,91104.0
2019-05-17 12:20:00,52.23,52.29,52.17,52.18,108772.0,44.5132,44.5643,44.4621,44.4706,108772.0
2019-05-17 12:30:00,52.17,52.19,52.08,52.15,51959.0,44.4621,44.4791,44.3854,44.445,51959.0
2019-05-17 12:40:00,52.15,52.28,52.14,52.28,76320.0,44.445,44.5558,44.4365,44.5558,76320.0
2019-05-17 12:50:00,52.27,52.3,52.24,52.25,28195.0,44.5473,44.5729,44.5217,44.5303,28195.0
2019-05-17 13:00:00,52.26,52.33,52.24,52.32,30737.0,44.5388,44.5984,44.5217,44.5899,30737.0
2019-05-17 13:10:00,52.32,52.34,52.29,52.3,27861.0,44.5899,44.607,44.5643,44.5729,27861.0
2019-05-17 13:20:00,52.3,52.37,52.3,52.35,31407.0,44.5729,44.6325,44.5729,44.6155,31407.0
2019-05-17 13:30:00,52.34,52.46,52.28,52.46,46699.0,44.607,44.7092,44.5558,44.7092,46699.0
2019-05-17 13:40:00,52.46,52.48,52.38,52.46,48243.0,44.7092,44.7263,44.641,44.7092,48243.0
2019-05-17 13:50:00,52.43,52.48,52.42,52.46,25349.0,44.6837,44.7263,44.6751,44.7092,25349.0
2019-05-17 14:00:00,52.45,52.47,52.39,52.46,48977.0,44.7007,44.7177,44.6496,44.7092,48977.0
2019-05-17 14:10:00,52.46,52.54,52.43,52.52,59545.0,44.7092,44.7774,44.6837,44.7604,59545.0
2019-05-17 14:20:00,52.52,52.56,52.48,52.53,195327.0,44.7604,44.7945,44.7263,44.7689,195327.0
2019-05-17 14:30:00,52.52,52.55,52.47,52.52,58850.0,44.7604,44.7859,44.7177,44.7604,58850.0
2019-05-17 14:40:00,52.51,52.63,52.46,52.62,61024.0,44.7518,44.8541,44.7092,44.8456,61024.0
2019-05-17 14:50:00,52.62,52.69,52.6,52.66,89648.0,44.8456,44.9052,44.8285,44.8797,89648.0
2019-05-17 15:00:00,52.66,52.68,52.43,52.43,104514.0,44.8797,44.8967,44.6837,44.6837,104514.0
2019-05-17 15:10:00,52.43,52.49,52.37,52.37,83324.0,44.6837,44.7348,44.6325,44.6325,83324.0
2019-05-17 15:20:00,52.36,52.41,52.28,52.37,227336.0,44.624,44.6666,44.5558,44.6325,227336.0
2019-05-17 15:30:00,52.37,52.37,52.24,52.25,66347.0,44.6325,44.6325,44.5217,44.5303,66347.0
2019-05-17 15:40:00,52.24,52.32,52.12,52.19,167965.0,44.5217,44.5899,44.4195,44.4791,167965.0
2019-05-17 15:50:00,52.18,52.4,52.11,52.37,625866.0,44.4706,44.6581,44.4109,44.6325,625866.0
2019-05-20 09:30:00,52.43,52.53,52.26,52.53,101539.0,44.6837,44.7689,44.5388,44.7689,101539.0
2019-05-20 09:40:00,52.52,52.67,52.48,52.54,61731.0,44.7604,44.8882,44.7263,44.7774,61731.0
2019-05-20 09:50:00,52.53,52.68,52.39,52.6,156336.0,44.7689,44.8967,44.6496,44.8285,156336.0
2019-05-20 10:00:00,52.6,52.88,52.59,52.84,109313.0,44.8285,45.0672,44.82,45.0331,109313.0
2019-05-20 10:10:00,52.83,52.93,52.76,52.86,109214.0,45.0246,45.1098,44.9649,45.0501,109214.0
2019-05-20 10:20:00,52.86,52.95,52.83,52.89,280755.0,45.0501,45.1268,45.0246,45.0757,280755.0
2019-05-20 10:30:00,52.88,53.02,52.85,52.94,105419.0,45.0672,45.1865,45.0416,45.1183,105419.0
2019-05-20 10:40:00,52.95,53.0,52.79,52.8,74938.0,45.1268,45.1694,44.9905,44.999,74938.0
2019-05-20 10:50:00,52.8,52.89,52.76,52.87,64652.0,44.999,45.0757,44.9649,45.0587,64652.0
2019-05-20 11:00:00,52.88,52.95,52.84,52.9,141559.0,45.0672,45.1268,45.0331,45.0842,141559.0
2019-05-20 11:10:00,52.91,52.94,52.87,52.89,120137.0,45.0927,45.1183,45.0587,45.0757,120137.0
2019-05-20 11:20:00,52.89,52.9,52.81,52.84,69485.0,45.0757,45.0842,45.0075,45.0331,69485.0
2019-05-20 11:30:00,52.84,52.91,52.67,52.67,72052.0,45.0331,45.0927,44.8882,44.8882,72052.0
2019-05-20 11:40:00,52.67,52.75,52.62,52.68,74944.0,44.8882,44.9564,44.8456,44.8967,74944.0
2019-05-20 11:50:00,52.69,52.72,52.65,52.68,44435.0,44.9052,44.9308,44.8712,44.8967,44435.0
2019-05-20 12:00:00,52.67,52.69,52.53,52.61,120601.0,44.8882,44.9052,44.7689,44.8371,120601.0
2019-05-20 12:10:00,52.61,52.63,52.54,52.56,71803.0,44.8371,44.8541,44.7774,44.7945,71803.0
2019-05-20 12:20:00,52.55,52.56,52.4,52.41,53926.0,44.7859,44.7945,44.6581,44.6666,53926.0
2019-05-20 12:30:00,52.41,52.43,52.3,52.32,81250.0,44.6666,44.6837,44.5729,44.5899,81250.0
2019-05-20 12:40:00,52.32,52.33,52.25,52.29,49790.0,44.5899,44.5984,44.5303,44.5643,49790.0
2019-05-20 12:50:00,52.29,52.34,52.22,52.25,63415.0,44.5643,44.607,44.5047,44.5303,63415.0
2019-05-20 13:00:00,52.25,52.33,52.22,52.3,50179.0,44.5303,44.5984,44.5047,44.5729,50179.0
2019-05-20 13:10:00,52.31,52.39,52.3,52.38,35294.0,44.5814,44.6496,44.5729,44.641,35294.0
2019-05-20 13:20:00,52.38,52.46,52.37,52.45,56042.0,44.641,44.7092,44.6325,44.7007,56042.0
2019-05-20 13:30:00,52.44,52.6,52.42,52.59,214587.0,44.6922,44.8285,44.6751,44.82,214587.0
2019-05-20 13:40:00,52.59,52.59,52.51,52.54,60998.0,44.82,44.82,44.7518,44.7774,60998.0
2019-05-20 13:50:00,52.54,52.55,52.46,52.48,111641.0,44.7774,44.7859,44.7092,44.7263,111641.0
2019-05-20 14:00:00,52.48,52.52,52.45,52.48,108502.0,44.7263,44.7604,44.7007,44.7263,108502.0
2019-05-20 14:10:00,52.48,52.51,52.42,52.46,34565.0,44.7263,44.7518,44.6751,44.7092,34565.0
2019-05-20 14:20:00,52.47,52.5,52.4,52.43,72260.0,44.7177,44.7433,44.6581,44.6837,72260.0
2019-05-20 14:30:00,52.43,52.44,52.29,52.3,47812.0,44.6837,44.6922,44.5643,44.5729,47812.0
2019-05-20 14:40:00,52.3,52.36,52.27,52.28,162850.0,44.5729,44.624,44.5473,44.5558,162850.0
2019-05-20 14:50:00,52.28,52.3,52.25,52.28,82309.0,44.5558,44.5729,44.5303,44.5558,82309.0
2019-05-20 15:00:00,52.28,52.28,52.17,52.2,67262.0,44.5558,44.5558,44.4621,44.4876,67262.0
2019-05-20 15:10:00,52.19,52.27,52.16,52.26,109636.0,44.4791,44.5473,44.4536,44.5388,109636.0
2019-05-20 15:20:00,52.27,52.35,52.24,52.34,67011.0,44.5473,44.6155,44.5217,44.607,67011.0
2019-05-20 15:30:00,52.33,52.46,52.29,52.4,101103.0,44.5984,44.7092,44.5643,44.6581,101103.0
2019-05-20 15:40:00,52.4,52.46,52.38,52.41,366409.0,44.6581,44.7092,44.641,44.6666,366409.0
2019-05-20 15:50:00,52.41,52.52,52.38,52.41,454427.0,44.6666,44.7604,44.641,44.6666,454427.0
2019-05-21 09:30:00,52.78,52.82,52.6,52.73,107576.0,44.9819,45.016,44.8285,44.9393,107576.0
2019-05-21 09:40:00,52.73,52.74,52.55,52.57,54675.0,44.9393,44.9479,44.7859,44.803,54675.0
2019-05-21 09:50:00,52.55,52.56,52.4,52.45,73903.0,44.7859,44.7945,44.6581,44.7007,73903.0
2019-05-21 10:00:00,52.45,52.49,52.36,52.4,55696.0,44.7007,44.7348,44.624,44.6581,55696.0
2019-05-21 10:10:00,52.4,52.59,52.39,52.54,118454.0,44.6581,44.82,44.6496,44.7774,118454.0
2019-05-21 10:20:00,52.54,52.55,52.47,52.52,182189.0,44.7774,44.7859,44.7177,44.7604,182189.0
2019-05-21 10:30:00,52.53,52.6,52.49,52.6,86929.0,44.7689,44.8285,44.7348,44.8285,86929.0
2019-05-21 10:40:00,52.6,52.76,52.55,52.66,147433.0,44.8285,44.9649,44.7859,44.8797,147433.0
2019-05-21 10:50:00,52.66,52.68,52.55,52.56,49665.0,44.8797,44.8967,44.7859,44.7945,49665.0
2019-05-21 11:00:00,52.56,52.58,52.46,52.53,69329.0,44.7945,44.8115,44.7092,44.7689,69329.0
2019-05-21 11:10:00,52.54,52.59,52.51,52.53,126259.0,44.7774,44.82,44.7518,44.7689,126259.0
2019-05-21 11:20:00,52.53,52.54,52.44,52.46,54192.0,44.7689,44.7774,44.6922,44.7092,54192.0
2019-05-21 11:30:00,52.46,52.5,52.43,52.48,45694.0,44.7092,44.7433,44.6837,44.7263,45694.0
2019-05-21 11:40:00,52.49,52.54,52.44,52.44,50167.0,44.7348,44.7774,44.6922,44.6922,50167.0
2019-05-21 11:50:00,52.43,52.44,52.37,52.39,63714.0,44.6837,44.6922,44.6325,44.6496,63714.0
2019-05-21 12:00:00,52.39,52.45,52.36,52.4,58660.0,44.6496,44.7007,44.624,44.6581,58660.0
2019-05-21 12:10:00,52.4,52.42,52.34,52.34,51678.0,44.6581,44.6751,44.607,44.607,51678.0
2019-05-21 12:20:00,52.34,52.36,52.3,52.35,40566.0,44.607,44.624,44.5729,44.6155,40566.0
2019-05-21 12:30:00,52.35,52.36,52.3,52.3,49140.0,44.6155,44.624,44.5729,44.5729,49140.0
2019-05-21 12:40:00,52.3,52.31,52.21,52.25,84912.0,44.5729,44.5814,44.4962,44.5303,84912.0
2019-05-21 12:50:00,52.25,52.26,52.22,52.23,56747.0,44.5303,44.5388,44.5047,44.5132,56747.0
2019-05-21 13:00:00,52.23,52.23,52.09,52.22,153761.0,44.5132,44.5132,44.3939,44.5047,153761.0
2019-05-21 13:10:00,52.22,52.38,52.22,52.37,45210.0,44.5047,44.641,44.5047,44.6325,45210.0
2019-05-21 13:20:00,52.36,52.37,52.31,52.37,76004.0,44.624,44.6325,44.5814,44.6325,76004.0
2019-05-21 13:30:00,52.36,52.41,52.27,52.3,49512.0,44.624,44.6666,44.5473,44.5729,49512.0
2019-05-21 13:40:00,52.3,52.37,52.3,52.35,44754.0,44.5729,44.6325,44.5729,44.6155,44754.0
2019-05-21 13:50:00,52.35,52.37,52.34,52.36,33133.0,44.6155,44.6325,44.607,44.624,33133.0
2019-05-21 14:00:00,52.37,52.4,52.33,52.34,27556.0,44.6325,44.6581,44.5984,44.607,27556.0
2019-05-21 14:10:00,52.34,52.36,52.26,52.36,53775.0,44.607,44.624,44.5388,44.624,53775.0
2019-05-21 14:20:00,52.36,52.45,52.36,52.43,63341.0,44.624,44.7007,44.624,44.6837,63341.0
2019-05-21 14:30:00,52.43,52.45,52.42,52.43,65436.0,44.6837,44.7007,44.6751,44.6837,65436.0
2019-05-21 14:40:00,52.44,52.45,52.42,52.43,33874.0,44.6922,44.7007,44.6751,44.6837,33874.0
2019-05-21 14:50:00,52.42,52.44,52.39,52.4,39523.0,44.6751,44.6922,44.6496,44.6581,39523.0
2019-05-21 15:00:00,52.41,52.45,52.36,52.43,55031.0,44.6666,44.7007,44.624,44.6837,55031.0
2019-05-21 15:10:00,52.43,52.48,52.37,52.41,66623.0,44.6837,44.7263,44.6325,44.6666,66623.0
2019-05-21 15:20:00,52.41,52.43,52.36,52.37,67770.0,44.6666,44.6837,44.624,44.6325,67770.0
2019-05-21 15:30:00,52.36,52.41,52.34,52.36,104091.0,44.624,44.6666,44.607,44.624,104091.0
2019-05-21 15:40:00,52.36,52.38,52.27,52.3,105530.0,44.624,44.641,44.5473,44.5729,105530.0
2019-05-21 15:50:00,52.3,52.5,52.29,52.5,551716.0,44.5729,44.7433,44.5643,44.7433,551716.0
2019-05-22 09:30:00,52.31,52.4,52.17,52.32,66236.0,44.5814,44.6581,44.4621,44.5899,66236.0
2019-05-22 09:40:00,52.35,52.36,52.15,52.17,59464.0,44.6155,44.624,44.445,44.4621,59464.0
2019-05-22 09:50:00,52.16,52.22,52.15,52.16,66158.0,44.4536,44.5047,44.445,44.4536,66158.0
2019-05-22 10:00:00,52.15,52.32,52.08,52.23,157521.0,44.445,44.5899,44.3854,44.5132,157521.0
2019-05-22 10:10:00,52.24,52.44,52.24,52.34,95368.0,44.5217,44.6922,44.5217,44.607,95368.0
2019-05-22 10:20:00,52.34,52.44,52.3,52.43,160472.0,44.607,44.6922,44.5729,44.6837,160472.0
2019-05-22 10:30:00,52.42,52.42,52.33,52.41,46879.0,44.6751,44.6751,44.5984,44.6666,46879.0
2019-05-22 10:40:00,52.41,52.42,52.34,52.37,29030.0,44.6666,44.6751,44.607,44.6325,29030.0
2019-05-22 10:50:00,52.37,52.43,52.35,52.38,27930.0,44.6325,44.6837,44.6155,44.641,27930.0
2019-05-22 11:00:00,52.38,52.38,52.19,52.21,60649.0,44.641,44.641,44.4791,44.4962,60649.0
2019-05-22 11:10:00,52.2,52.38,52.2,52.35,42562.0,44.4876,44.641,44.4876,44.6155,42562.0
2019-05-22 11:20:00,52.35,52.44,52.32,52.44,48351.0,44.6155,44.6922,44.5899,44.6922,48351.0
2019-05-22 11:30:00,52.45,52.47,52.26,52.33,67113.0,44.7007,44.7177,44.5388,44.5984,67113.0
2019-05-22 11:40:00,52.33,52.41,52.33,52.39,30942.0,44.5984,44.6666,44.5984,44.6496,30942.0
2019-05-22 11:50:00,52.39,52.44,52.35,52.4,57879.0,44.6496,44.6922,44.6155,44.6581,57879.0
2019-05-22 12:00:00,52.39,52.41,52.32,52.35,40843.0,44.6496,44.6666,44.5899,44.6155,40843.0
2019-05-22 12:10:00,52.35,52.54,52.32,52.5,136553.0,44.6155,44.7774,44.5899,44.7433,136553.0
2019-05-22 12:20:00,52.5,52.51,52.45,52.48,79707.0,44.7433,44.7518,44.7007,44.7263,79707.0
2019-05-22 12:30:00,52.47,52.5,52.44,52.45,38572.0,44.7177,44.7433,44.6922,44.7007,38572.0
2019-05-22 12:40:00,52.46,52.46,52.43,52.46,25590.0,44.7092,44.7092,44.6837,44.7092,25590.0
2019-05-22 12:50:00,52.46,52.51,52.43,52.45,48558.0,44.7092,44.7518,44.6837,44.7007,48558.0
2019-05-22 13:00:00,52.44,52.54,52.44,52.48,92339.0,44.6922,44.7774,44.6922,44.7263,92339.0
2019-05-22 13:10:00,52.47,52.51,52.45,52.45,55657.0,44.7177,44.7518,44.7007,44.7007,55657.0
2019-05-22 13:20:00,52.46,52.5,52.44,52.49,38637.0,44.7092,44.7433,44.6922,44.7348,38637.0
2019-05-22 13:30:00,52.49,52.5,52.46,52.47,23150.0,44.7348,44.7433,44.7092,44.7177,23150.0
2019-05-22 13:40:00,52.48,52.53,52.47,52.49,41906.0,44.7263,44.7689,44.7177,44.7348,41906.0
2019-05-22 13:50:00,52.5,52.58,52.49,52.55,38815.0,44.7433,44.8115,44.7348,44.7859,38815.0
2019-05-22 14:00:00,52.55,52.63,52.54,52.61,52569.0,44.7859,44.8541,44.7774,44.8371,52569.0
2019-05-22 14:10:00,52.62,52.62,52.53,52.55,78832.0,44.8456,44.8456,44.7689,44.7859,78832.0
2019-05-22 14:20:00,52.56,52.57,52.53,52.55,114273.0,44.7945,44.803,44.7689,44.7859,114273.0
2019-05-22 14:30:00,52.56,52.62,52.55,52.58,38583.0,44.7945,44.8456,44.7859,44.8115,38583.0
2019-05-22 14:40:00,52.58,52.64,52.56,52.61,124409.0,44.8115,44.8626,44.7945,44.8371,124409.0
2019-05-22 14:50:00,52.6,52.61,52.56,52.6,41276.0,44.8285,44.8371,44.7945,44.8285,41276.0
2019-05-22 15:00:00,52.6,52.64,52.53,52.55,49312.0,44.8285,44.8626,44.7689,44.7859,49312.0
2019-05-22 15:10:00,52.56,52.74,52.56,52.73,118945.0,44.7945,44.9479,44.7945,44.9393,118945.0
2019-05-22 15:20:00,52.72,52.87,52.72,52.79,118618.0,44.9308,45.0587,44.9308,44.9905,118618.0
2019-05-22 15:30:00,52.78,52.78,52.63,52.65,109573.0,44.9819,44.9819,44.8541,44.8712,109573.0
2019-05-22 15:40:00,52.66,52.69,52.62,52.68,158799.0,44.8797,44.9052,44.8456,44.8967,158799.0
2019-05-22 15:50:00,52.68,52.7,52.56,52.56,339679.0,44.8967,44.9138,44.7945,44.7945,339679.0
2019-05-23 09:30:00,52.22,52.22,51.8,51.82,137313.0,44.5047,44.5047,44.1467,44.1638,137313.0
2019-05-23 09:40:00,51.84,51.85,51.73,51.78,99932.0,44.1808,44.1894,44.0871,44.1297,99932.0
2019-05-23 09:50:00,51.77,51.79,51.57,51.66,124181.0,44.1212,44.1382,43.9507,44.0274,124181.0
2019-05-23 10:00:00,51.65,51.8,51.62,51.76,161550.0,44.0189,44.1467,43.9933,44.1126,161550.0
2019-05-23 10:10:00,51.76,51.88,51.72,51.72,81121.0,44.1126,44.2149,44.0786,44.0786,81121.0
2019-05-23 10:20:00,51.75,51.89,51.7,51.88,57180.0,44.1041,44.2234,44.0615,44.2149,57180.0
2019-05-23 10:30:00,51.87,51.97,51.82,51.88,89082.0,44.2064,44.2916,44.1638,44.2149,89082.0
2019-05-23 10:40:00,51.89,51.91,51.84,51.91,51282.0,44.2234,44.2405,44.1808,44.2405,51282.0
2019-05-23 10:50:00,51.91,52.01,51.88,52.01,133519.0,44.2405,44.3257,44.2149,44.3257,133519.0
2019-05-23 11:00:00,52.01,52.01,51.91,51.93,85700.0,44.3257,44.3257,44.2405,44.2575,85700.0
2019-05-23 11:10:00,51.94,51.94,51.82,51.86,44693.0,44.2661,44.2661,44.1638,44.1979,44693.0
2019-05-23 11:20:00,51.86,51.94,51.82,51.88,45461.0,44.1979,44.2661,44.1638,44.2149,45461.0
2019-05-23 11:30:00,51.87,51.92,51.84,51.92,46251.0,44.2064,44.249,44.1808,44.249,46251.0
2019-05-23 11:40:00,51.91,51.98,51.9,51.94,119956.0,44.2405,44.3001,44.232,44.2661,119956.0
2019-05-23 11:50:00,51.95,51.96,51.8,51.82,46544.0,44.2746,44.2831,44.1467,44.1638,46544.0
2019-05-23 12:00:00,51.83,51.94,51.81,51.84,64733.0,44.1723,44.2661,44.1553,44.1808,64733.0
2019-05-23 12:10:00,51.85,51.92,51.85,51.88,157111.0,44.1894,44.249,44.1894,44.2149,157111.0
2019-05-23 12:20:00,51.88,51.97,51.86,51.92,33115.0,44.2149,44.2916,44.1979,44.249,33115.0
2019-05-23 12:30:00,51.94,51.95,51.81,51.89,76875.0,44.2661,44.2746,44.1553,44.2234,76875.0
2019-05-23 12:40:00,51.87,51.92,51.83,51.86,83250.0,44.2064,44.249,44.1723,44.1979,83250.0
2019-05-23 12:50:00,51.86,51.86,51.73,51.73,46537.0,44.1979,44.1979,44.0871,44.0871,46537.0
2019-05-23 13:00:00,51.73,51.75,51.67,51.69,37774.0,44.0871,44.1041,44.0359,44.053,37774.0
2019-05-23 13:10:00,51.68,51.7,51.59,51.65,36710.0,44.0445,44.0615,43.9678,44.0189,36710.0
2019-05-23 13:20:00,51.65,51.71,51.63,51.65,29353.0,44.0189,44.07,44.0019,44.0189,29353.0
2019-05-23 13:30:00,51.65,51.76,51.64,51.76,65190.0,44.0189,44.1126,44.0104,44.1126,65190.0
2019-05-23 13:40:00,51.77,51.79,51.68,51.68,51337.0,44.1212,44.1382,44.0445,44.0445,51337.0
2019-05-23 13:50:00,51.68,51.72,51.67,51.71,33495.0,44.0445,44.0786,44.0359,44.07,33495.0
2019-05-23 14:00:00,51.71,51.75,51.63,51.63,45124.0,44.07,44.1041,44.0019,44.0019,45124.0
2019-05-23 14:10:00,51.64,51.67,51.63,51.66,60346.0,44.0104,44.0359,44.0019,44.0274,60346.0
2019-05-23 14:20:00,51.66,51.68,51.59,51.59,56102.0,44.0274,44.0445,43.9678,43.9678,56102.0
2019-05-23 14:30:00,51.59,51.67,51.59,51.61,125379.0,43.9678,44.0359,43.9678,43.9848,125379.0
2019-05-23 14:40:00,51.61,51.63,51.56,51.57,65885.0,43.9848,44.0019,43.9422,43.9507,65885.0
2019-05-23 14:50:00,51.57,51.63,51.57,51.61,58545.0,43.9507,44.0019,43.9507,43.9848,58545.0
2019-05-23 15:00:00,51.61,51.62,51.53,51.56,62591.0,43.9848,43.9933,43.9166,43.9422,62591.0
2019-05-23 15:10:00,51.57,51.77,51.57,51.71,87344.0,43.9507,44.1212,43.9507,44.07,87344.0
2019-05-23 15:20:00,51.72,51.97,51.71,51.9,145355.0,44.0786,44.2916,44.07,44.232,145355.0
2019-05-23 15:30:00,51.9,52.02,51.85,51.93,143667.0,44.232,44.3342,44.1894,44.2575,143667.0
2019-05-23 15:40:00,51.93,52.04,51.83,52.04,243891.0,44.2575,44.3513,44.1723,44.3513,243891.0
2019-05-23 15:50:00,52.04,52.23,51.96,52.19,735142.0,44.3513,44.5132,44.2831,44.4791,735142.0
2019-05-24 09:30:00,52.46,52.59,52.28,52.52,92528.0,44.7092,44.82,44.5558,44.7604,92528.0
2019-05-24 09:40:00,52.51,52.54,52.33,52.37,32798.0,44.7518,44.7774,44.5984,44.6325,32798.0
2019-05-24 09:50:00,52.36,52.43,52.19,52.25,71122.0,44.624,44.6837,44.4791,44.5303,71122.0
2019-05-24 10:00:00,52.25,52.33,52.22,52.25,171157.0,44.5303,44.5984,44.5047,44.5303,171157.0
2019-05-24 10:10:00,52.25,52.44,52.21,52.43,94178.0,44.5303,44.6922,44.4962,44.6837,94178.0
2019-05-24 10:20:00,52.43,52.43,52.37,52.39,53907.0,44.6837,44.6837,44.6325,44.6496,53907.0
2019-05-24 10:30:00,52.39,52.5,52.39,52.49,48372.0,44.6496,44.7433,44.6496,44.7348,48372.0
2019-05-24 10:40:00,52.49,52.58,52.47,52.51,62586.0,44.7348,44.8115,44.7177,44.7518,62586.0
2019-05-24 10:50:00,52.52,52.55,52.41,52.41,52533.0,44.7604,44.7859,44.6666,44.6666,52533.0
2019-05-24 11:00:00,52.41,52.5,52.4,52.48,62329.0,44.6666,44.7433,44.6581,44.7263,62329.0
2019-05-24 11:10:00,52.48,52.53,52.45,52.47,102907.0,44.7263,44.7689,44.7007,44.7177,102907.0
2019-05-24 11:20:00,52.47,52.57,52.44,52.52,66493.0,44.7177,44.803,44.6922,44.7604,66493.0
2019-05-24 11:30:00,52.53,52.6,52.5,52.57,83760.0,44.7689,44.8285,44.7433,44.803,83760.0
2019-05-24 11:40:00,52.56,52.58,52.49,52.53,53070.0,44.7945,44.8115,44.7348,44.7689,53070.0
2019-05-24 11:50:00,52.53,52.57,52.49,52.51,29859.0,44.7689,44.803,44.7348,44.7518,29859.0
2019-05-24 12:00:00,52.5,52.57,52.5,52.52,40018.0,44.7433,44.803,44.7433,44.7604,40018.0
2019-05-24 12:10:00,52.53,52.54,52.48,52.51,34215.0,44.7689,44.7774,44.7263,44.7518,34215.0
2019-05-24 12:20:00,52.52,52.57,52.51,52.55,24753.0,44.7604,44.803,44.7518,44.7859,24753.0
2019-05-24 12:30:00,52.55,52.6,52.48,52.54,68412.0,44.7859,44.8285,44.7263,44.7774,68412.0
2019-05-24 12:40:00,52.54,52.59,52.5,52.58,35675.0,44.7774,44.82,44.7433,44.8115,35675.0
2019-05-24 12:50:00,52.58,52.72,52.54,52.71,141098.0,44.8115,44.9308,44.7774,44.9223,141098.0
2019-05-24 13:00:00,52.72,52.75,52.65,52.65,29154.0,44.9308,44.9564,44.8712,44.8712,29154.0
2019-05-24 13:10:00,52.65,52.65,52.57,52.59,33165.0,44.8712,44.8712,44.803,44.82,33165.0
2019-05-24 13:20:00,52.6,52.62,52.54,52.55,26367.0,44.8285,44.8456,44.7774,44.7859,26367.0
2019-05-24 13:30:00,52.55,52.62,52.54,52.58,36833.0,44.7859,44.8456,44.7774,44.8115,36833.0
2019-05-24 13:40:00,52.59,52.61,52.57,52.61,17669.0,44.82,44.8371,44.803,44.8371,17669.0
2019-05-24 13:50:00,52.61,52.62,52.53,52.54,33449.0,44.8371,44.8456,44.7689,44.7774,33449.0
2019-05-24 14:00:00,52.54,52.57,52.53,52.56,40232.0,44.7774,44.803,44.7689,44.7945,40232.0
2019-05-24 14:10:00,52.56,52.57,52.51,52.56,31333.0,44.7945,44.803,44.7518,44.7945,31333.0
2019-05-24 14:20:00,52.56,52.59,52.53,52.56,25427.0,44.7945,44.82,44.7689,44.7945,25427.0
2019-05-24 14:30:00,52.56,52.61,52.55,52.61,30735.0,44.7945,44.8371,44.7859,44.8371,30735.0
2019-05-24 14:40:00,52.62,52.64,52.56,52.57,27856.0,44.8456,44.8626,44.7945,44.803,27856.0
2019-05-24 14:50:00,52.58,52.58,52.49,52.5,108409.0,44.8115,44.8115,44.7348,44.7433,108409.0
2019-05-24 15:00:00,52.5,52.68,52.5,52.66,60389.0,44.7433,44.8967,44.7433,44.8797,60389.0
2019-05-24 15:10:00,52.66,52.72,52.63,52.71,53573.0,44.8797,44.9308,44.8541,44.9223,53573.0
2019-05-24 15:20:00,52.71,52.84,52.7,52.83,91760.0,44.9223,45.0331,44.9138,45.0246,91760.0
2019-05-24 15:30:00,52.83,52.83,52.76,52.79,92268.0,45.0246,45.0246,44.9649,44.9905,92268.0
2019-05-24 15:40:00,52.79,52.8,52.73,52.74,83733.0,44.9905,44.999,44.9393,44.9479,83733.0
2019-05-24 15:50:00,52.74,52.84,52.73,52.78,334866.0,44.9479,45.0331,44.9393,44.9819,334866.0
2019-05-28 09:30:00,52.59,52.83,52.55,52.78,90562.0,44.82,45.0246,44.7859,44.9819,90562.0
2019-05-28 09:40:00,52.78,53.01,52.76,52.98,69176.0,44.9819,45.178,44.9649,45.1524,69176.0
2019-05-28 09:50:00,52.99,53.0,52.91,53.0,59887.0,45.1609,45.1694,45.0927,45.1694,59887.0
2019-05-28 10:00:00,52.99,53.04,52.93,52.94,114531.0,45.1609,45.2035,45.1098,45.1183,114531.0
2019-05-28 10:10:00,52.94,52.96,52.88,52.93,109487.0,45.1183,45.1354,45.0672,45.1098,109487.0
2019-05-28 10:20:00,52.93,53.02,52.92,53.02,74533.0,45.1098,45.1865,45.1013,45.1865,74533.0
2019-05-28 10:30:00,53.02,53.02,52.84,52.84,52121.0,45.1865,45.1865,45.0331,45.0331,52121.0
2019-05-28 10:40:00,52.84,52.96,52.84,52.9,33520.0,45.0331,45.1354,45.0331,45.0842,33520.0
2019-05-28 10:50:00,52.9,52.9,52.78,52.83,50171.0,45.0842,45.0842,44.9819,45.0246,50171.0
2019-05-28 11:00:00,52.82,52.91,52.82,52.89,121699.0,45.016,45.0927,45.016,45.0757,121699.0
2019-05-28 11:10:00,52.89,52.95,52.82,52.89,52725.0,45.0757,45.1268,45.016,45.0757,52725.0
2019-05-28 11:20:00,52.88,52.88,52.67,52.74,49346.0,45.0672,45.0672,44.8882,44.9479,49346.0
2019-05-28 11:30:00,52.74,52.74,52.65,52.7,39457.0,44.9479,44.9479,44.8712,44.9138,39457.0
2019-05-28 11:40:00,52.7,52.71,52.49,52.51,113877.0,44.9138,44.9223,44.7348,44.7518,113877.0
2019-05-28 11:50:00,52.5,52.53,52.45,52.52,60605.0,44.7433,44.7689,44.7007,44.7604,60605.0
2019-05-28 12:00:00,52.52,52.66,52.49,52.59,69787.0,44.7604,44.8797,44.7348,44.82,69787.0
2019-05-28 12:10:00,52.59,52.72,52.57,52.58,43330.0,44.82,44.9308,44.803,44.8115,43330.0
2019-05-28 12:20:00,52.59,52.65,52.57,52.62,45813.0,44.82,44.8712,44.803,44.8456,45813.0
2019-05-28 12:30:00,52.61,52.65,52.55,52.58,48720.0,44.8371,44.8712,44.7859,44.8115,48720.0
2019-05-28 12:40:00,52.57,52.71,52.56,52.65,90769.0,44.803,44.9223,44.7945,44.8712,90769.0
2019-05-28 12:50:00,52.64,52.66,52.57,52.57,55687.0,44.8626,44.8797,44.803,44.803,55687.0
2019-05-28 13:00:00,52.57,52.64,52.56,52.59,32924.0,44.803,44.8626,44.7945,44.82,32924.0
2019-05-28 13:10:00,52.59,52.62,52.58,52.59,36123.0,44.82,44.8456,44.8115,44.82,36123.0
2019-05-28 13:20:00,52.58,52.68,52.57,52.57,49904.0,44.8115,44.8967,44.803,44.803,49904.0
2019-05-28 13:30:00,52.57,52.58,52.47,52.48,43061.0,44.803,44.8115,44.7177,44.7263,43061.0
2019-05-28 13:40:00,52.48,52.52,52.47,52.5,30551.0,44.7263,44.7604,44.7177,44.7433,30551.0
2019-05-28 13:50:00,52.5,52.52,52.46,52.48,35562.0,44.7433,44.7604,44.7092,44.7263,35562.0
2019-05-28 14:00:00,52.48,52.48,52.36,52.38,57074.0,44.7263,44.7263,44.624,44.641,57074.0
2019-05-28 14:10:00,52.39,52.39,52.31,52.36,54186.0,44.6496,44.6496,44.5814,44.624,54186.0
2019-05-28 14:20:00,52.35,52.39,52.31,52.39,53263.0,44.6155,44.6496,44.5814,44.6496,53263.0
2019-05-28 14:30:00,52.37,52.39,52.32,52.33,41455.0,44.6325,44.6496,44.5899,44.5984,41455.0
2019-05-28 14:40:00,52.33,52.35,52.29,52.3,64292.0,44.5984,44.6155,44.5643,44.5729,64292.0
2019-05-28 14:50:00,52.3,52.32,52.22,52.26,69223.0,44.5729,44.5899,44.5047,44.5388,69223.0
2019-05-28 15:00:00,52.26,52.29,52.21,52.25,130475.0,44.5388,44.5643,44.4962,44.5303,130475.0
2019-05-28 15:10:00,52.24,52.41,52.23,52.39,59654.0,44.5217,44.6666,44.5132,44.6496,59654.0
2019-05-28 15:20:00,52.38,52.39,52.3,52.32,60887.0,44.641,44.6496,44.5729,44.5899,60887.0
2019-05-28 15:30:00,52.32,52.34,52.12,52.17,103427.0,44.5899,44.607,44.4195,44.4621,103427.0
2019-05-28 15:40:00,52.16,52.16,52.01,52.14,198061.0,44.4536,44.4536,44.3257,44.4365,198061.0
2019-05-28 15:50:00,52.14,52.22,52.06,52.07,446687.0,44.4365,44.5047,44.3683,44.3768,446687.0
2019-05-29 09:30:00,51.92,51.95,51.37,51.8,120596.0,44.249,44.2746,43.7803,44.1467,120596.0
2019-05-29 09:40:00,51.77,51.81,51.67,51.67,68181.0,44.1212,44.1553,44.0359,44.0359,68181.0
2019-05-29 09:50:00,51.68,51.68,51.42,51.49,128361.0,44.0445,44.0445,43.8229,43.8825,128361.0
2019-05-29 10:00:00,51.49,51.55,51.38,51.53,105787.0,43.8825,43.9337,43.7888,43.9166,105787.0
2019-05-29 10:10:00,51.54,51.69,51.52,51.55,106903.0,43.9252,44.053,43.9081,43.9337,106903.0
2019-05-29 10:20:00,51.55,51.71,51.54,51.71,97221.0,43.9337,44.07,43.9252,44.07,97221.0
2019-05-29 10:30:00,51.71,51.71,51.51,51.52,83661.0,44.07,44.07,43.8996,43.9081,83661.0
2019-05-29 10:40:00,51.51,51.56,51.49,51.53,52905.0,43.8996,43.9422,43.8825,43.9166,52905.0
2019-05-29 10:50:00,51.53,51.55,51.45,51.47,47175.0,43.9166,43.9337,43.8485,43.8655,47175.0
2019-05-29 11:00:00,51.47,51.62,51.45,51.6,98648.0,43.8655,43.9933,43.8485,43.9763,98648.0
2019-05-29 11:10:00,51.6,51.62,51.49,51.54,42571.0,43.9763,43.9933,43.8825,43.9252,42571.0
2019-05-29 11:20:00,51.53,51.56,51.48,51.5,51249.0,43.9166,43.9422,43.874,43.8911,51249.0
2019-05-29 11:30:00,51.5,51.51,51.34,51.34,68362.0,43.8911,43.8996,43.7547,43.7547,68362.0
2019-05-29 11:40:00,51.34,51.35,51.24,51.28,42196.0,43.7547,43.7632,43.6695,43.7036,42196.0
2019-05-29 11:50:00,51.27,51.3,51.17,51.27,56923.0,43.695,43.7206,43.6098,43.695,56923.0
2019-05-29 12:00:00,51.27,51.43,51.25,51.43,54762.0,43.695,43.8314,43.678,43.8314,54762.0
2019-05-29 12:10:00,51.42,51.52,51.39,51.51,37346.0,43.8229,43.9081,43.7973,43.8996,37346.0
2019-05-29 12:20:00,51.51,51.51,51.41,51.46,66350.0,43.8996,43.8996,43.8144,43.857,66350.0
2019-05-29 12:30:00,51.45,51.49,51.42,51.44,23355.0,43.8485,43.8825,43.8229,43.8399,23355.0
2019-05-29 12:40:00,51.43,51.49,51.42,51.43,19989.0,43.8314,43.8825,43.8229,43.8314,19989.0
2019-05-29 12:50:00,51.44,51.45,51.35,51.38,26234.0,43.8399,43.8485,43.7632,43.7888,26234.0
2019-05-29 13:00:00,51.38,51.54,51.35,51.51,40418.0,43.7888,43.9252,43.7632,43.8996,40418.0
2019-05-29 13:10:00,51.52,51.55,51.39,51.44,46070.0,43.9081,43.9337,43.7973,43.8399,46070.0
2019-05-29 13:20:00,51.45,51.51,51.43,51.51,47752.0,43.8485,43.8996,43.8314,43.8996,47752.0
2019-05-29 13:30:00,51.5,51.54,51.47,51.53,39408.0,43.8911,43.9252,43.8655,43.9166,39408.0
2019-05-29 13:40:00,51.53,51.55,51.49,51.51,22383.0,43.9166,43.9337,43.8825,43.8996,22383.0
2019-05-29 13:50:00,51.51,51.53,51.36,51.38,69917.0,43.8996,43.9166,43.7717,43.7888,69917.0
2019-05-29 14:00:00,51.39,51.48,51.35,51.35,33811.0,43.7973,43.874,43.7632,43.7632,33811.0
2019-05-29 14:10:00,51.34,51.4,51.33,51.39,32947.0,43.7547,43.8058,43.7462,43.7973,32947.0
2019-05-29 14:20:00,51.39,51.49,51.39,51.48,56356.0,43.7973,43.8825,43.7973,43.874,56356.0
2019-05-29 14:30:00,51.48,51.48,51.38,51.43,84476.0,43.874,43.874,43.7888,43.8314,84476.0
2019-05-29 14:40:00,51.43,51.43,51.37,51.41,61775.0,43.8314,43.8314,43.7803,43.8144,61775.0
2019-05-29 14:50:00,51.41,51.43,51.37,51.43,72429.0,43.8144,43.8314,43.7803,43.8314,72429.0
2019-05-29 15:00:00,51.43,51.43,51.33,51.37,71399.0,43.8314,43.8314,43.7462,43.7803,71399.0
2019-05-29 15:10:00,51.37,51.42,51.35,51.36,63862.0,43.7803,43.8229,43.7632,43.7717,63862.0
2019-05-29 15:20:00,51.36,51.46,51.34,51.45,78351.0,43.7717,43.857,43.7547,43.8485,78351.0
2019-05-29 15:30:00,51.45,51.62,51.41,51.53,170853.0,43.8485,43.9933,43.8144,43.9166,170853.0
2019-05-29 15:40:00,51.53,51.6,51.48,51.52,168966.0,43.9166,43.9763,43.874,43.9081,168966.0
2019-05-29 15:50:00,51.51,51.65,51.46,51.62,472940.0,43.8996,44.0189,43.857,43.9933,472940.0
2019-05-30 09:30:00,51.79,52.07,51.69,52.07,94223.0,44.1382,44.3768,44.053,44.3768,94223.0
2019-05-30 09:40:00,52.08,52.18,52.01,52.16,172625.0,44.3854,44.4706,44.3257,44.4536,172625.0
2019-05-30 09:50:00,52.16,52.25,52.08,52.25,58885.0,44.4536,44.5303,44.3854,44.5303,58885.0
2019-05-30 10:00:00,52.25,52.25,52.09,52.12,84959.0,44.5303,44.5303,44.3939,44.4195,84959.0
2019-05-30 10:10:00,52.12,52.15,52.04,52.07,63216.0,44.4195,44.445,44.3513,44.3768,63216.0
2019-05-30 10:20:00,52.07,52.19,52.06,52.17,33315.0,44.3768,44.4791,44.3683,44.4621,33315.0
2019-05-30 10:30:00,52.18,52.2,52.08,52.09,33777.0,44.4706,44.4876,44.3854,44.3939,33777.0
2019-05-30 10:40:00,52.09,52.11,51.92,51.94,129623.0,44.3939,44.4109,44.249,44.2661,129623.0
2019-05-30 10:50:00,51.94,51.95,51.7,51.72,33053.0,44.2661,44.2746,44.0615,44.0786,33053.0
2019-05-30 11:00:00,51.71,51.71,51.59,51.71,68062.0,44.07,44.07,43.9678,44.07,68062.0
2019-05-30 11:10:00,51.72,51.82,51.68,51.68,55582.0,44.0786,44.1638,44.0445,44.0445,55582.0
2019-05-30 11:20:00,51.69,51.76,51.66,51.71,46701.0,44.053,44.1126,44.0274,44.07,46701.0
2019-05-30 11:30:00,51.72,51.75,51.64,51.68,34464.0,44.0786,44.1041,44.0104,44.0445,34464.0
2019-05-30 11:40:00,51.69,51.78,51.66,51.76,50591.0,44.053,44.1297,44.0274,44.1126,50591.0
2019-05-30 11:50:00,51.76,51.82,51.71,51.81,34908.0,44.1126,44.1638,44.07,44.1553,34908.0
2019-05-30 12:00:00,51.83,51.85,51.77,51.81,40919.0,44.1723,44.1894,44.1212,44.1553,40919.0
2019-05-30 12:10:00,51.81,51.88,51.78,51.84,32371.0,44.1553,44.2149,44.1297,44.1808,32371.0
2019-05-30 12:20:00,51.84,51.89,51.82,51.83,14816.0,44.1808,44.2234,44.1638,44.1723,14816.0
2019-05-30 12:30:00,51.83,51.93,51.79,51.91,31376.0,44.1723,44.2575,44.1382,44.2405,31376.0
2019-05-30 12:40:00,51.91,51.94,51.86,51.88,29490.0,44.2405,44.2661,44.1979,44.2149,29490.0
2019-05-30 12:50:00,51.88,51.91,51.86,51.88,67061.0,44.2149,44.2405,44.1979,44.2149,67061.0
2019-05-30 13:00:00,51.88,52.0,51.88,51.99,113330.0,44.2149,44.3172,44.2149,44.3087,113330.0
2019-05-30 13:10:00,52.01,52.05,52.0,52.03,57352.0,44.3257,44.3598,44.3172,44.3428,57352.0
2019-05-30 13:20:00,52.03,52.04,51.98,52.01,50142.0,44.3428,44.3513,44.3001,44.3257,50142.0
2019-05-30 13:30:00,52.02,52.05,51.97,52.02,104963.0,44.3342,44.3598,44.2916,44.3342,104963.0
2019-05-30 13:40:00,52.01,52.03,51.87,51.93,47950.0,44.3257,44.3428,44.2064,44.2575,47950.0
2019-05-30 13:50:00,51.94,51.94,51.9,51.94,23686.0,44.2661,44.2661,44.232,44.2661,23686.0
2019-05-30 14:00:00,51.94,51.98,51.9,51.92,23651.0,44.2661,44.3001,44.232,44.249,23651.0
2019-05-30 14:10:00,51.92,51.95,51.89,51.94,18022.0,44.249,44.2746,44.2234,44.2661,18022.0
2019-05-30 14:20:00,51.95,51.95,51.83,51.83,26953.0,44.2746,44.2746,44.1723,44.1723,26953.0
2019-05-30 14:30:00,51.83,51.83,51.71,51.72,24292.0,44.1723,44.1723,44.07,44.0786,24292.0
2019-05-30 14:40:00,51.72,51.77,51.7,51.77,52763.0,44.0786,44.1212,44.0615,44.1212,52763.0
2019-05-30 14:50:00,51.77,51.87,51.76,51.83,33345.0,44.1212,44.2064,44.1126,44.1723,33345.0
2019-05-30 15:00:00,51.82,51.84,51.72,51.77,49764.0,44.1638,44.1808,44.0786,44.1212,49764.0
2019-05-30 15:10:00,51.76,51.86,51.76,51.79,43226.0,44.1126,44.1979,44.1126,44.1382,43226.0
2019-05-30 15:20:00,51.78,51.85,51.73,51.8,51874.0,44.1297,44.1894,44.0871,44.1467,51874.0
2019-05-30 15:30:00,51.8,51.94,51.75,51.9,59016.0,44.1467,44.2661,44.1041,44.232,59016.0
2019-05-30 15:40:00,51.91,51.96,51.84,51.94,102818.0,44.2405,44.2831,44.1808,44.2661,102818.0
2019-05-30 15:50:00,51.95,51.95,51.89,51.93,251606.0,44.2746,44.2746,44.2234,44.2575,251606.0
2019-05-31 09:30:00,51.4,51.49,51.01,51.04,134526.0,43.8058,43.8825,43.4735,43.499,134526.0
2019-05-31 09:40:00,51.04,51.04,50.75,50.84,174089.0,43.499,43.499,43.2519,43.3286,174089.0
2019-05-31 09:50:00,50.84,51.08,50.71,51.07,152718.0,43.3286,43.5331,43.2178,43.5246,152718.0
2019-05-31 10:00:00,51.06,51.13,50.85,51.11,152444.0,43.5161,43.5757,43.3371,43.5587,152444.0
2019-05-31 10:10:00,51.1,51.1,50.79,50.87,65221.0,43.5502,43.5502,43.286,43.3541,65221.0
2019-05-31 10:20:00,50.87,51.01,50.87,50.89,70381.0,43.3541,43.4735,43.3541,43.3712,70381.0
2019-05-31 10:30:00,50.9,51.07,50.9,51.06,83622.0,43.3797,43.5246,43.3797,43.5161,83622.0
2019-05-31 10:40:00,51.07,51.09,50.96,51.0,49951.0,43.5246,43.5416,43.4308,43.4649,49951.0
2019-05-31 10:50:00,51.02,51.08,50.89,50.96,100239.0,43.482,43.5331,43.3712,43.4308,100239.0
2019-05-31 11:00:00,50.96,51.12,50.94,51.03,56374.0,43.4308,43.5672,43.4138,43.4905,56374.0
2019-05-31 11:10:00,51.02,51.05,50.97,51.03,53010.0,43.482,43.5075,43.4394,43.4905,53010.0
2019-05-31 11:20:00,51.03,51.15,51.02,51.1,104373.0,43.4905,43.5928,43.482,43.5502,104373.0
2019-05-31 11:30:00,51.1,51.11,50.98,50.99,42042.0,43.5502,43.5587,43.4479,43.4564,42042.0
2019-05-31 11:40:00,50.99,51.04,50.91,51.04,55715.0,43.4564,43.499,43.3882,43.499,55715.0
2019-05-31 11:50:00,51.03,51.04,50.96,51.03,204390.0,43.4905,43.499,43.4308,43.4905,204390.0
2019-05-31 12:00:00,51.04,51.16,51.01,51.16,24909.0,43.499,43.6013,43.4735,43.6013,24909.0
2019-05-31 12:10:00,51.16,51.16,51.01,51.02,74687.0,43.6013,43.6013,43.4735,43.482,74687.0
2019-05-31 12:20:00,51.03,51.06,50.94,51.0,25300.0,43.4905,43.5161,43.4138,43.4649,25300.0
2019-05-31 12:30:00,51.01,51.01,50.93,50.94,41428.0,43.4735,43.4735,43.4053,43.4138,41428.0
2019-05-31 12:40:00,50.96,50.97,50.88,50.9,37377.0,43.4308,43.4394,43.3627,43.3797,37377.0
2019-05-31 12:50:00,50.9,50.95,50.89,50.93,21556.0,43.3797,43.4223,43.3712,43.4053,21556.0
2019-05-31 13:00:00,50.93,50.96,50.81,50.85,180038.0,43.4053,43.4308,43.303,43.3371,180038.0
2019-05-31 13:10:00,50.84,50.97,50.81,50.91,134517.0,43.3286,43.4394,43.303,43.3882,134517.0
2019-05-31 13:20:00,50.91,50.99,50.87,50.9,58171.0,43.3882,43.4564,43.3541,43.3797,58171.0
2019-05-31 13:30:00,50.9,50.95,50.83,50.9,106792.0,43.3797,43.4223,43.3201,43.3797,106792.0
2019-05-31 13:40:00,50.89,50.9,50.84,50.84,29927.0,43.3712,43.3797,43.3286,43.3286,29927.0
2019-05-31 13:50:00,50.82,50.87,50.76,50.84,62944.0,43.3115,43.3541,43.2604,43.3286,62944.0
2019-05-31 14:00:00,50.84,50.87,50.76,50.78,57698.0,43.3286,43.3541,43.2604,43.2774,57698.0
2019-05-31 14:10:00,50.79,50.8,50.73,50.75,92963.0,43.286,43.2945,43.2348,43.2519,92963.0
2019-05-31 14:20:00,50.74,50.8,50.73,50.77,45340.0,43.2434,43.2945,43.2348,43.2689,45340.0
2019-05-31 14:30:00,50.79,50.8,50.66,50.68,74905.0,43.286,43.2945,43.1752,43.1922,74905.0
2019-05-31 14:40:00,50.68,50.92,50.66,50.89,51910.0,43.1922,43.3968,43.1752,43.3712,51910.0
2019-05-31 14:50:00,50.89,50.97,50.88,50.92,42493.0,43.3712,43.4394,43.3627,43.3968,42493.0
2019-05-31 15:00:00,50.91,50.92,50.85,50.91,53187.0,43.3882,43.3968,43.3371,43.3882,53187.0
2019-05-31 15:10:00,50.9,50.97,50.89,50.95,56061.0,43.3797,43.4394,43.3712,43.4223,56061.0
2019-05-31 15:20:00,50.96,50.96,50.77,50.83,113433.0,43.4308,43.4308,43.2689,43.3201,113433.0
2019-05-31 15:30:00,50.83,50.92,50.81,50.85,129628.0,43.3201,43.3968,43.303,43.3371,129628.0
2019-05-31 15:40:00,50.86,51.01,50.84,50.97,275418.0,43.3456,43.4735,43.3286,43.4394,275418.0
2019-05-31 15:50:00,50.97,51.11,50.96,51.08,602790.0,43.4394,43.5587,43.4308,43.5331,602790.0
2019-06-03 09:30:00,51.06,51.36,50.92,51.27,113518.0,43.5161,43.7717,43.3968,43.695,113518.0
2019-06-03 09:40:00,51.29,51.4,51.06,51.09,70741.0,43.7121,43.8058,43.5161,43.5416,70741.0
2019-06-03 09:50:00,51.09,51.12,50.95,51.02,74443.0,43.5416,43.5672,43.4223,43.482,74443.0
2019-06-03 10:00:00,51.01,51.24,50.99,51.24,100583.0,43.4735,43.6695,43.4564,43.6695,100583.0
2019-06-03 10:10:00,51.25,51.44,51.22,51.43,121243.0,43.678,43.8399,43.6524,43.8314,121243.0
2019-06-03 10:20:00,51.44,51.73,51.4,51.68,160676.0,43.8399,44.0871,43.8058,44.0445,160676.0
2019-06-03 10:30:00,51.69,51.78,51.66,51.75,85479.0,44.053,44.1297,44.0274,44.1041,85479.0
2019-06-03 10:40:00,51.75,51.79,51.66,51.67,52758.0,44.1041,44.1382,44.0274,44.0359,52758.0
2019-06-03 10:50:00,51.66,51.78,51.65,51.78,63999.0,44.0274,44.1297,44.0189,44.1297,63999.0
2019-06-03 11:00:00,51.79,51.79,51.61,51.63,53967.0,44.1382,44.1382,43.9848,44.0019,53967.0
2019-06-03 11:10:00,51.63,51.63,51.52,51.61,98985.0,44.0019,44.0019,43.9081,43.9848,98985.0
2019-06-03 11:20:00,51.6,51.72,51.56,51.66,46722.0,43.9763,44.0786,43.9422,44.0274,46722.0
2019-06-03 11:30:00,51.67,51.8,51.65,51.78,59840.0,44.0359,44.1467,44.0189,44.1297,59840.0
2019-06-03 11:40:00,51.78,51.81,51.68,51.74,71742.0,44.1297,44.1553,44.0445,44.0956,71742.0
2019-06-03 11:50:00,51.74,51.77,51.66,51.69,50526.0,44.0956,44.1212,44.0274,44.053,50526.0
2019-06-03 12:00:00,51.68,51.81,51.66,51.73,329083.0,44.0445,44.1553,44.0274,44.0871,329083.0
2019-06-03 12:10:00,51.73,51.76,51.67,51.72,49116.0,44.0871,44.1126,44.0359,44.0786,49116.0
2019-06-03 12:20:00,51.71,51.72,51.61,51.63,91453.0,44.07,44.0786,43.9848,44.0019,91453.0
2019-06-03 12:30:00,51.62,51.71,51.59,51.69,84205.0,43.9933,44.07,43.9678,44.053,84205.0
2019-06-03 12:40:00,51.69,51.74,51.62,51.73,42551.0,44.053,44.0956,43.9933,44.0871,42551.0
2019-06-03 12:50:00,51.73,51.73,51.63,51.64,31990.0,44.0871,44.0871,44.0019,44.0104,31990.0
2019-06-03 13:00:00,51.65,51.71,51.57,51.71,44400.0,44.0189,44.07,43.9507,44.07,44400.0
2019-06-03 13:10:00,51.71,51.74,51.69,51.72,30970.0,44.07,44.0956,44.053,44.0786,30970.0
2019-06-03 13:20:00,51.73,52.15,51.71,52.09,313207.0,44.0871,44.445,44.07,44.3939,313207.0
2019-06-03 13:30:00,52.09,52.17,51.96,52.05,172311.0,44.3939,44.4621,44.2831,44.3598,172311.0
2019-06-03 13:40:00,52.05,52.16,51.98,52.09,61298.0,44.3598,44.4536,44.3001,44.3939,61298.0
2019-06-03 13:50:00,52.1,52.27,52.09,52.26,60971.0,44.4024,44.5473,44.3939,44.5388,60971.0
2019-06-03 14:00:00,52.25,52.33,52.18,52.33,79170.0,44.5303,44.5984,44.4706,44.5984,79170.0
2019-06-03 14:10:00,52.33,52.35,52.26,52.3,93429.0,44.5984,44.6155,44.5388,44.5729,93429.0
2019-06-03 14:20:00,52.3,52.39,52.23,52.29,114715.0,44.5729,44.6496,44.5132,44.5643,114715.0
2019-06-03 14:30:00,52.29,52.33,52.14,52.24,86133.0,44.5643,44.5984,44.4365,44.5217,86133.0
2019-06-03 14:40:00,52.25,52.35,52.24,52.31,74672.0,44.5303,44.6155,44.5217,44.5814,74672.0
2019-06-03 14:50:00,52.31,52.4,52.26,52.39,147146.0,44.5814,44.6581,44.5388,44.6496,147146.0
2019-06-03 15:00:00,52.39,52.39,52.29,52.31,114353.0,44.6496,44.6496,44.5643,44.5814,114353.0
2019-06-03 15:10:00,52.31,52.51,52.26,52.5,140678.0,44.5814,44.7518,44.5388,44.7433,140678.0
2019-06-03 15:20:00,52.5,52.53,52.35,52.44,191095.0,44.7433,44.7689,44.6155,44.6922,191095.0
2019-06-03 15:30:00,52.44,52.58,52.41,52.55,301011.0,44.6922,44.8115,44.6666,44.7859,301011.0
2019-06-03 15:40:00,52.56,52.66,52.48,52.53,344150.0,44.7945,44.8797,44.7263,44.7689,344150.0
2019-06-03 15:50:00,52.52,52.75,52.45,52.71,795382.0,44.7604,44.9564,44.7007,44.9223,795382.0
2019-06-04 09:30:00,53.18,53.33,53.06,53.16,172966.0,45.3228,45.4507,45.2206,45.3058,172966.0
2019-06-04 09:40:00,53.16,53.23,53.07,53.09,91077.0,45.3058,45.3655,45.2291,45.2461,91077.0
2019-06-04 09:50:00,53.09,53.21,52.86,53.16,125012.0,45.2461,45.3484,45.0501,45.3058,125012.0
2019-06-04 10:00:00,53.17,53.19,53.03,53.11,76781.0,45.3143,45.3314,45.195,45.2632,76781.0
2019-06-04 10:10:00,53.1,53.27,53.06,53.24,115464.0,45.2547,45.3996,45.2206,45.374,115464.0
2019-06-04 10:20:00,53.24,53.5,53.19,53.46,130727.0,45.374,45.5956,45.3314,45.5615,130727.0
2019-06-04 10:30:00,53.48,53.6,53.4,53.59,272916.0,45.5785,45.6808,45.5103,45.6723,272916.0
2019-06-04 10:40:00,53.59,53.6,53.3,53.31,461754.0,45.6723,45.6808,45.4251,45.4336,461754.0
2019-06-04 10:50:00,53.3,53.6,53.3,53.6,209902.0,45.4251,45.6808,45.4251,45.6808,209902.0
2019-06-04 11:00:00,53.59,53.62,53.49,53.57,118392.0,45.6723,45.6978,45.587,45.6552,118392.0
2019-06-04 11:10:00,53.58,53.59,53.49,53.52,70481.0,45.6638,45.6723,45.587,45.6126,70481.0
2019-06-04 11:20:00,53.52,53.58,53.51,53.54,113845.0,45.6126,45.6638,45.6041,45.6297,113845.0
2019-06-04 11:30:00,53.54,53.55,53.45,53.51,100516.0,45.6297,45.6382,45.553,45.6041,100516.0
2019-06-04 11:40:00,53.51,53.65,53.49,53.63,80888.0,45.6041,45.7234,45.587,45.7064,80888.0
2019-06-04 11:50:00,53.62,53.71,53.58,53.64,106209.0,45.6978,45.7745,45.6638,45.7149,106209.0
2019-06-04 12:00:00,53.64,53.71,53.61,53.7,77889.0,45.7149,45.7745,45.6893,45.766,77889.0
2019-06-04 12:10:00,53.7,53.74,53.68,53.73,83198.0,45.766,45.8001,45.749,45.7916,83198.0
2019-06-04 12:20:00,53.73,53.75,53.68,53.74,78133.0,45.7916,45.8086,45.749,45.8001,78133.0
2019-06-04 12:30:00,53.75,53.75,53.68,53.7,82620.0,45.8086,45.8086,45.749,45.766,82620.0
2019-06-04 12:40:00,53.69,53.78,53.63,53.76,51468.0,45.7575,45.8342,45.7064,45.8172,51468.0
2019-06-04 12:50:00,53.77,53.86,53.76,53.81,61620.0,45.8257,45.9024,45.8172,45.8598,61620.0
2019-06-04 13:00:00,53.8,53.84,53.77,53.77,65953.0,45.8512,45.8853,45.8257,45.8257,65953.0
2019-06-04 13:10:00,53.77,53.78,53.65,53.67,65175.0,45.8257,45.8342,45.7234,45.7405,65175.0
2019-06-04 13:20:00,53.66,53.84,53.66,53.83,61032.0,45.7319,45.8853,45.7319,45.8768,61032.0
2019-06-04 13:30:00,53.83,53.91,53.73,53.75,125063.0,45.8768,45.945,45.7916,45.8086,125063.0
2019-06-04 13:40:00,53.75,53.78,53.73,53.77,29546.0,45.8086,45.8342,45.7916,45.8257,29546.0
2019-06-04 13:50:00,53.78,53.8,53.72,53.79,50973.0,45.8342,45.8512,45.7831,45.8427,50973.0
2019-06-04 14:00:00,53.78,53.79,53.73,53.73,80850.0,45.8342,45.8427,45.7916,45.7916,80850.0
2019-06-04 14:10:00,53.74,53.75,53.71,53.72,85880.0,45.8001,45.8086,45.7745,45.7831,85880.0
2019-06-04 14:20:00,53.72,53.73,53.63,53.65,61181.0,45.7831,45.7916,45.7064,45.7234,61181.0
2019-06-04 14:30:00,53.64,53.64,53.57,53.62,108505.0,45.7149,45.7149,45.6552,45.6978,108505.0
2019-06-04 14:40:00,53.62,53.63,53.57,53.57,79946.0,45.6978,45.7064,45.6552,45.6552,79946.0
2019-06-04 14:50:00,53.57,53.58,53.4,53.48,147108.0,45.6552,45.6638,45.5103,45.5785,147108.0
2019-06-04 15:00:00,53.48,53.59,53.46,53.59,46611.0,45.5785,45.6723,45.5615,45.6723,46611.0
2019-06-04 15:10:00,53.59,53.69,53.58,53.65,63336.0,45.6723,45.7575,45.6638,45.7234,63336.0
2019-06-04 15:20:00,53.65,53.68,53.6,53.66,80562.0,45.7234,45.749,45.6808,45.7319,80562.0
2019-06-04 15:30:00,53.66,53.69,53.57,53.61,129432.0,45.7319,45.7575,45.6552,45.6893,129432.0
2019-06-04 15:40:00,53.6,53.66,53.59,53.64,215132.0,45.6808,45.7319,45.6723,45.7149,215132.0
2019-06-04 15:50:00,53.64,53.88,53.6,53.83,970702.0,45.7149,45.9194,45.6808,45.8768,970702.0
2019-06-05 09:30:00,53.34,53.64,53.22,53.41,149275.0,45.4592,45.7149,45.3569,45.5189,149275.0
2019-06-05 09:40:00,53.43,53.53,53.18,53.21,85315.0,45.5359,45.6211,45.3228,45.3484,85315.0
2019-06-05 09:50:00,53.18,53.3,52.97,53.25,113250.0,45.3228,45.4251,45.1439,45.3825,113250.0
2019-06-05 10:00:00,53.29,53.34,53.21,53.29,170833.0,45.4166,45.4592,45.3484,45.4166,170833.0
2019-06-05 10:10:00,53.3,53.34,53.08,53.12,43448.0,45.4251,45.4592,45.2376,45.2717,43448.0
2019-06-05 10:20:00,53.11,53.2,52.83,52.88,75922.0,45.2632,45.3399,45.0246,45.0672,75922.0
2019-06-05 10:30:00,52.88,52.95,52.8,52.94,94242.0,45.0672,45.1268,44.999,45.1183,94242.0
2019-06-05 10:40:00,52.93,52.98,52.75,52.78,81377.0,45.1098,45.1524,44.9564,44.9819,81377.0
2019-06-05 10:50:00,52.76,52.9,52.68,52.9,68781.0,44.9649,45.0842,44.8967,45.0842,68781.0
2019-06-05 11:00:00,52.91,53.13,52.86,53.12,48909.0,45.0927,45.2802,45.0501,45.2717,48909.0
2019-06-05 11:10:00,53.11,53.22,53.09,53.18,92903.0,45.2632,45.3569,45.2461,45.3228,92903.0
2019-06-05 11:20:00,53.19,53.35,53.18,53.32,120666.0,45.3314,45.4677,45.3228,45.4422,120666.0
2019-06-05 11:30:00,53.33,53.39,53.28,53.38,127057.0,45.4507,45.5018,45.4081,45.4933,127057.0
2019-06-05 11:40:00,53.38,53.44,53.31,53.35,151127.0,45.4933,45.5444,45.4336,45.4677,151127.0
2019-06-05 11:50:00,53.34,53.4,53.28,53.36,81960.0,45.4592,45.5103,45.4081,45.4763,81960.0
2019-06-05 12:00:00,53.36,53.44,53.25,53.41,209440.0,45.4763,45.5444,45.3825,45.5189,209440.0
2019-06-05 12:10:00,53.41,53.44,53.37,53.41,115419.0,45.5189,45.5444,45.4848,45.5189,115419.0
2019-06-05 12:20:00,53.4,53.51,53.39,53.46,124242.0,45.5103,45.6041,45.5018,45.5615,124242.0
2019-06-05 12:30:00,53.45,53.5,53.44,53.46,126456.0,45.553,45.5956,45.5444,45.5615,126456.0
2019-06-05 12:40:00,53.47,53.5,53.45,53.47,71281.0,45.57,45.5956,45.553,45.57,71281.0
2019-06-05 12:50:00,53.47,53.52,53.46,53.5,49644.0,45.57,45.6126,45.5615,45.5956,49644.0
2019-06-05 13:00:00,53.5,53.51,53.48,53.5,101164.0,45.5956,45.6041,45.5785,45.5956,101164.0
2019-06-05 13:10:00,53.5,53.51,53.44,53.5,40818.0,45.5956,45.6041,45.5444,45.5956,40818.0
2019-06-05 13:20:00,53.51,53.51,53.47,53.48,51436.0,45.6041,45.6041,45.57,45.5785,51436.0
2019-06-05 13:30:00,53.47,53.5,53.43,53.5,88851.0,45.57,45.5956,45.5359,45.5956,88851.0
2019-06-05 13:40:00,53.5,53.5,53.49,53.5,46315.0,45.5956,45.5956,45.587,45.5956,46315.0
2019-06-05 13:50:00,53.49,53.61,53.49,53.61,128977.0,45.587,45.6893,45.587,45.6893,128977.0
2019-06-05 14:00:00,53.61,53.67,53.59,53.64,39301.0,45.6893,45.7405,45.6723,45.7149,39301.0
2019-06-05 14:10:00,53.65,53.66,53.57,53.6,41482.0,45.7234,45.7319,45.6552,45.6808,41482.0
2019-06-05 14:20:00,53.6,53.65,53.58,53.63,39841.0,45.6808,45.7234,45.6638,45.7064,39841.0
2019-06-05 14:30:00,53.63,53.65,53.61,53.62,43626.0,45.7064,45.7234,45.6893,45.6978,43626.0
2019-06-05 14:40:00,53.62,53.66,53.6,53.6,48424.0,45.6978,45.7319,45.6808,45.6808,48424.0
2019-06-05 14:50:00,53.6,53.64,53.53,53.57,53856.0,45.6808,45.7149,45.6211,45.6552,53856.0
2019-06-05 15:00:00,53.57,53.62,53.54,53.58,50170.0,45.6552,45.6978,45.6297,45.6638,50170.0
2019-06-05 15:10:00,53.59,53.64,53.56,53.61,58019.0,45.6723,45.7149,45.6467,45.6893,58019.0
2019-06-05 15:20:00,53.61,53.64,53.59,53.63,73090.0,45.6893,45.7149,45.6723,45.7064,73090.0
2019-06-05 15:30:00,53.62,53.62,53.45,53.48,103159.0,45.6978,45.6978,45.553,45.5785,103159.0
2019-06-05 15:40:00,53.48,53.65,53.43,53.65,157011.0,45.5785,45.7234,45.5359,45.7234,157011.0
2019-06-05 15:50:00,53.65,53.72,53.64,53.68,538185.0,45.7234,45.7831,45.7149,45.749,538185.0
2019-06-06 09:30:00,53.59,53.83,53.51,53.78,162244.0,45.6723,45.8768,45.6041,45.8342,162244.0
2019-06-06 09:40:00,53.77,53.9,53.73,53.83,85040.0,45.8257,45.9365,45.7916,45.8768,85040.0
2019-06-06 09:50:00,53.83,53.86,53.76,53.77,96274.0,45.8768,45.9024,45.8172,45.8257,96274.0
2019-06-06 10:00:00,53.77,53.88,53.77,53.87,65098.0,45.8257,45.9194,45.8257,45.9109,65098.0
2019-06-06 10:10:00,53.87,53.88,53.8,53.84,54941.0,45.9109,45.9194,45.8512,45.8853,54941.0
2019-06-06 10:20:00,53.85,53.85,53.62,53.66,45200.0,45.8939,45.8939,45.6978,45.7319,45200.0
2019-06-06 10:30:00,53.66,53.72,53.62,53.72,38054.0,45.7319,45.7831,45.6978,45.7831,38054.0
2019-06-06 10:40:00,53.72,53.86,53.71,53.84,60933.0,45.7831,45.9024,45.7745,45.8853,60933.0
2019-06-06 10:50:00,53.85,53.91,53.81,53.82,77081.0,45.8939,45.945,45.8598,45.8683,77081.0
2019-06-06 11:00:00,53.83,54.06,53.8,54.05,119834.0,45.8768,46.0728,45.8512,46.0643,119834.0
2019-06-06 11:10:00,54.05,54.12,53.99,54.05,379482.0,46.0643,46.124,46.0132,46.0643,379482.0
2019-06-06 11:20:00,54.06,54.17,54.03,54.11,379088.0,46.0728,46.1666,46.0473,46.1154,379088.0
2019-06-06 11:30:00,54.1,54.16,54.06,54.09,149226.0,46.1069,46.1581,46.0728,46.0984,149226.0
2019-06-06 11:40:00,54.09,54.1,53.81,53.85,112105.0,46.0984,46.1069,45.8598,45.8939,112105.0
2019-06-06 11:50:00,53.84,53.98,53.84,53.91,71311.0,45.8853,46.0047,45.8853,45.945,71311.0
2019-06-06 12:00:00,53.91,53.94,53.78,53.79,60254.0,45.945,45.9706,45.8342,45.8427,60254.0
2019-06-06 12:10:00,53.78,53.87,53.68,53.86,63302.0,45.8342,45.9109,45.749,45.9024,63302.0
2019-06-06 12:20:00,53.86,53.89,53.81,53.86,34855.0,45.9024,45.9279,45.8598,45.9024,34855.0
2019-06-06 12:30:00,53.86,53.9,53.78,53.8,32104.0,45.9024,45.9365,45.8342,45.8512,32104.0
2019-06-06 12:40:00,53.8,53.81,53.74,53.81,43579.0,45.8512,45.8598,45.8001,45.8598,43579.0
2019-06-06 12:50:00,53.8,53.8,53.66,53.67,37386.0,45.8512,45.8512,45.7319,45.7405,37386.0
2019-06-06 13:00:00,53.67,53.7,53.64,53.65,43147.0,45.7405,45.766,45.7149,45.7234,43147.0
2019-06-06 13:10:00,53.65,53.69,53.64,53.66,56007.0,45.7234,45.7575,45.7149,45.7319,56007.0
2019-06-06 13:20:00,53.66,53.75,53.64,53.74,75058.0,45.7319,45.8086,45.7149,45.8001,75058.0
2019-06-06 13:30:00,53.74,53.77,53.62,53.62,36861.0,45.8001,45.8257,45.6978,45.6978,36861.0
2019-06-06 13:40:00,53.63,53.68,53.6,53.61,26419.0,45.7064,45.749,45.6808,45.6893,26419.0
2019-06-06 13:50:00,53.61,53.66,53.61,53.62,17863.0,45.6893,45.7319,45.6893,45.6978,17863.0
2019-06-06 14:00:00,53.61,53.64,53.56,53.57,35560.0,45.6893,45.7149,45.6467,45.6552,35560.0
2019-06-06 14:10:00,53.58,53.66,53.54,53.59,94819.0,45.6638,45.7319,45.6297,45.6723,94819.0
2019-06-06 14:20:00,53.58,53.59,53.37,53.4,75719.0,45.6638,45.6723,45.4848,45.5103,75719.0
2019-06-06 14:30:00,53.4,53.63,53.39,53.59,99507.0,45.5103,45.7064,45.5018,45.6723,99507.0
2019-06-06 14:40:00,53.59,53.62,53.53,53.59,43605.0,45.6723,45.6978,45.6211,45.6723,43605.0
2019-06-06 14:50:00,53.58,53.62,53.54,53.55,46620.0,45.6638,45.6978,45.6297,45.6382,46620.0
2019-06-06 15:00:00,53.56,53.62,53.53,53.6,93794.0,45.6467,45.6978,45.6211,45.6808,93794.0
2019-06-06 15:10:00,53.6,53.72,53.6,53.7,95596.0,45.6808,45.7831,45.6808,45.766,95596.0
2019-06-06 15:20:00,53.69,53.72,53.65,53.7,72689.0,45.7575,45.7831,45.7234,45.766,72689.0
2019-06-06 15:30:00,53.7,53.75,53.68,53.74,235999.0,45.766,45.8086,45.749,45.8001,235999.0
2019-06-06 15:40:00,53.73,53.75,53.61,53.68,129824.0,45.7916,45.8086,45.6893,45.749,129824.0
2019-06-06 15:50:00,53.67,53.71,53.55,53.56,410879.0,45.7405,45.7745,45.6382,45.6467,410879.0
2019-06-07 09:30:00,53.51,53.76,53.51,53.72,181700.0,45.6041,45.8172,45.6041,45.7831,181700.0
2019-06-07 09:40:00,53.71,53.74,53.68,53.71,165232.0,45.7745,45.8001,45.749,45.7745,165232.0
2019-06-07 09:50:00,53.7,53.73,53.62,53.69,70823.0,45.766,45.7916,45.6978,45.7575,70823.0
2019-06-07 10:00:00,53.68,53.68,53.44,53.48,112230.0,45.749,45.749,45.5444,45.5785,112230.0
2019-06-07 10:10:00,53.47,53.52,53.38,53.5,118107.0,45.57,45.6126,45.4933,45.5956,118107.0
2019-06-07 10:20:00,53.51,53.52,53.26,53.36,94467.0,45.6041,45.6126,45.391,45.4763,94467.0
2019-06-07 10:30:00,53.36,53.49,53.35,53.49,63672.0,45.4763,45.587,45.4677,45.587,63672.0
2019-06-07 10:40:00,53.48,53.53,53.46,53.49,134011.0,45.5785,45.6211,45.5615,45.587,134011.0
2019-06-07 10:50:00,53.5,53.52,53.46,53.49,153236.0,45.5956,45.6126,45.5615,45.587,153236.0
2019-06-07 11:00:00,53.49,53.55,53.45,53.5,52415.0,45.587,45.6382,45.553,45.5956,52415.0
2019-06-07 11:10:00,53.5,53.51,53.36,53.4,57221.0,45.5956,45.6041,45.4763,45.5103,57221.0
2019-06-07 11:20:00,53.4,53.44,53.37,53.38,33739.0,45.5103,45.5444,45.4848,45.4933,33739.0
2019-06-07 11:30:00,53.38,53.46,53.38,53.43,69822.0,45.4933,45.5615,45.4933,45.5359,69822.0
2019-06-07 11:40:00,53.44,53.45,53.27,53.33,97201.0,45.5444,45.553,45.3996,45.4507,97201.0
2019-06-07 11:50:00,53.34,53.41,53.33,53.36,49276.0,45.4592,45.5189,45.4507,45.4763,49276.0
2019-06-07 12:00:00,53.37,53.4,53.3,53.38,56916.0,45.4848,45.5103,45.4251,45.4933,56916.0
2019-06-07 12:10:00,53.38,53.41,53.26,53.28,47982.0,45.4933,45.5189,45.391,45.4081,47982.0
2019-06-07 12:20:00,53.27,53.38,53.27,53.33,124005.0,45.3996,45.4933,45.3996,45.4507,124005.0
2019-06-07 12:30:00,53.34,53.36,53.23,53.23,66324.0,45.4592,45.4763,45.3655,45.3655,66324.0
2019-06-07 12:40:00,53.23,53.3,53.22,53.22,38127.0,45.3655,45.4251,45.3569,45.3569,38127.0
2019-06-07 12:50:00,53.22,53.33,53.22,53.31,36662.0,45.3569,45.4507,45.3569,45.4336,36662.0
2019-06-07 13:00:00,53.32,53.33,53.26,53.32,109810.0,45.4422,45.4507,45.391,45.4422,109810.0
2019-06-07 13:10:00,53.32,53.32,53.24,53.29,44073.0,45.4422,45.4422,45.374,45.4166,44073.0
2019-06-07 13:20:00,53.29,53.3,53.19,53.22,94628.0,45.4166,45.4251,45.3314,45.3569,94628.0
2019-06-07 13:30:00,53.21,53.28,53.21,53.22,40512.0,45.3484,45.4081,45.3484,45.3569,40512.0
2019-06-07 13:40:00,53.22,53.26,53.21,53.22,35522.0,45.3569,45.391,45.3484,45.3569,35522.0
2019-06-07 13:50:00,53.22,53.25,53.18,53.22,78055.0,45.3569,45.3825,45.3228,45.3569,78055.0
2019-06-07 14:00:00,53.22,53.22,53.16,53.22,35152.0,45.3569,45.3569,45.3058,45.3569,35152.0
2019-06-07 14:10:00,53.22,53.23,53.15,53.21,85801.0,45.3569,45.3655,45.2973,45.3484,85801.0
2019-06-07 14:20:00,53.2,53.24,53.19,53.23,42549.0,45.3399,45.374,45.3314,45.3655,42549.0
2019-06-07 14:30:00,53.23,53.27,53.22,53.24,38285.0,45.3655,45.3996,45.3569,45.374,38285.0
2019-06-07 14:40:00,53.23,53.24,53.1,53.11,51377.0,45.3655,45.374,45.2547,45.2632,51377.0
2019-06-07 14:50:00,53.11,53.11,53.04,53.1,87040.0,45.2632,45.2632,45.2035,45.2547,87040.0
2019-06-07 15:00:00,53.09,53.14,53.05,53.06,69338.0,45.2461,45.2888,45.2121,45.2206,69338.0
2019-06-07 15:10:00,53.07,53.13,53.07,53.09,82500.0,45.2291,45.2802,45.2291,45.2461,82500.0
2019-06-07 15:20:00,53.1,53.14,53.04,53.1,156794.0,45.2547,45.2888,45.2035,45.2547,156794.0
2019-06-07 15:30:00,53.09,53.1,52.99,53.01,166443.0,45.2461,45.2547,45.1609,45.178,166443.0
2019-06-07 15:40:00,53.01,53.06,52.98,53.02,344181.0,45.178,45.2206,45.1524,45.1865,344181.0
2019-06-07 15:50:00,53.03,53.04,52.91,52.91,513946.0,45.195,45.2035,45.0927,45.0927,513946.0
2019-06-10 09:30:00,53.1,53.55,53.0,53.34,258837.0,45.2547,45.6382,45.1694,45.4592,258837.0
2019-06-10 09:40:00,53.34,53.39,53.26,53.26,127806.0,45.4592,45.5018,45.391,45.391,127806.0
2019-06-10 09:50:00,53.27,53.36,53.24,53.35,184044.0,45.3996,45.4763,45.374,45.4677,184044.0
2019-06-10 10:00:00,53.34,53.44,53.33,53.4,113500.0,45.4592,45.5444,45.4507,45.5103,113500.0
2019-06-10 10:10:00,53.4,53.49,53.38,53.43,162700.0,45.5103,45.587,45.4933,45.5359,162700.0
2019-06-10 10:20:00,53.43,53.53,53.4,53.53,79138.0,45.5359,45.6211,45.5103,45.6211,79138.0
2019-06-10 10:30:00,53.53,53.53,53.32,53.32,128578.0,45.6211,45.6211,45.4422,45.4422,128578.0
2019-06-10 10:40:00,53.33,53.44,53.32,53.44,67453.0,45.4507,45.5444,45.4422,45.5444,67453.0
2019-06-10 10:50:00,53.43,53.47,53.25,53.26,102108.0,45.5359,45.57,45.3825,45.391,102108.0
2019-06-10 11:00:00,53.25,53.37,53.25,53.32,74619.0,45.3825,45.4848,45.3825,45.4422,74619.0
2019-06-10 11:10:00,53.33,53.38,53.3,53.37,81882.0,45.4507,45.4933,45.4251,45.4848,81882.0
2019-06-10 11:20:00,53.37,53.4,53.35,53.38,48347.0,45.4848,45.5103,45.4677,45.4933,48347.0
2019-06-10 11:30:00,53.37,53.41,53.34,53.4,36696.0,45.4848,45.5189,45.4592,45.5103,36696.0
2019-06-10 11:40:00,53.4,53.43,53.36,53.42,47325.0,45.5103,45.5359,45.4763,45.5274,47325.0
2019-06-10 11:50:00,53.42,53.44,53.4,53.43,47940.0,45.5274,45.5444,45.5103,45.5359,47940.0
2019-06-10 12:00:00,53.44,53.44,53.32,53.38,43094.0,45.5444,45.5444,45.4422,45.4933,43094.0
2019-06-10 12:10:00,53.38,53.45,53.37,53.41,48083.0,45.4933,45.553,45.4848,45.5189,48083.0
2019-06-10 12:20:00,53.42,53.42,53.32,53.37,34749.0,45.5274,45.5274,45.4422,45.4848,34749.0
2019-06-10 12:30:00,53.37,53.45,53.29,53.4,86370.0,45.4848,45.553,45.4166,45.5103,86370.0
2019-06-10 12:40:00,53.4,53.42,53.36,53.38,56522.0,45.5103,45.5274,45.4763,45.4933,56522.0
2019-06-10 12:50:00,53.38,53.4,53.36,53.37,70934.0,45.4933,45.5103,45.4763,45.4848,70934.0
2019-06-10 13:00:00,53.38,53.42,53.35,53.37,72985.0,45.4933,45.5274,45.4677,45.4848,72985.0
2019-06-10 13:10:00,53.38,53.41,53.35,53.37,57937.0,45.4933,45.5189,45.4677,45.4848,57937.0
2019-06-10 13:20:00,53.37,53.39,53.33,53.34,31375.0,45.4848,45.5018,45.4507,45.4592,31375.0
2019-06-10 13:30:00,53.35,53.38,53.25,53.26,26507.0,45.4677,45.4933,45.3825,45.391,26507.0
2019-06-10 13:40:00,53.26,53.3,53.11,53.12,56567.0,45.391,45.4251,45.2632,45.2717,56567.0
2019-06-10 13:50:00,53.12,53.13,53.02,53.07,67339.0,45.2717,45.2802,45.1865,45.2291,67339.0
2019-06-10 14:00:00,53.07,53.09,52.97,53.08,39108.0,45.2291,45.2461,45.1439,45.2376,39108.0
2019-06-10 14:10:00,53.08,53.21,53.05,53.21,116906.0,45.2376,45.3484,45.2121,45.3484,116906.0
2019-06-10 14:20:00,53.21,53.31,53.18,53.24,56874.0,45.3484,45.4336,45.3228,45.374,56874.0
2019-06-10 14:30:00,53.23,53.28,53.23,53.26,49455.0,45.3655,45.4081,45.3655,45.391,49455.0
2019-06-10 14:40:00,53.26,53.27,53.2,53.26,48597.0,45.391,45.3996,45.3399,45.391,48597.0
2019-06-10 14:50:00,53.26,53.32,53.25,53.3,49189.0,45.391,45.4422,45.3825,45.4251,49189.0
2019-06-10 15:00:00,53.29,53.35,53.25,53.35,55001.0,45.4166,45.4677,45.3825,45.4677,55001.0
2019-06-10 15:10:00,53.34,53.39,53.31,53.36,66662.0,45.4592,45.5018,45.4336,45.4763,66662.0
2019-06-10 15:20:00,53.36,53.39,53.33,53.35,59762.0,45.4763,45.5018,45.4507,45.4677,59762.0
2019-06-10 15:30:00,53.35,53.4,53.3,53.35,135721.0,45.4677,45.5103,45.4251,45.4677,135721.0
2019-06-10 15:40:00,53.36,53.41,53.33,53.35,156555.0,45.4763,45.5189,45.4507,45.4677,156555.0
2019-06-10 15:50:00,53.35,53.45,53.3,53.32,645081.0,45.4677,45.553,45.4251,45.4422,645081.0
2019-06-11 09:30:00,53.6,53.76,53.54,53.6,131341.0,45.6808,45.8172,45.6297,45.6808,131341.0
2019-06-11 09:40:00,53.61,53.63,53.44,53.47,35375.0,45.6893,45.7064,45.5444,45.57,35375.0
2019-06-11 09:50:00,53.49,53.66,53.49,53.6,103780.0,45.587,45.7319,45.587,45.6808,103780.0
2019-06-11 10:00:00,53.6,53.62,53.54,53.58,108543.0,45.6808,45.6978,45.6297,45.6638,108543.0
2019-06-11 10:10:00,53.57,53.6,53.48,53.51,39933.0,45.6552,45.6808,45.5785,45.6041,39933.0
2019-06-11 10:20:00,53.51,53.58,53.48,53.58,20816.0,45.6041,45.6638,45.5785,45.6638,20816.0
2019-06-11 10:30:00,53.57,53.58,53.44,53.47,20527.0,45.6552,45.6638,45.5444,45.57,20527.0
2019-06-11 10:40:00,53.46,53.49,53.35,53.41,14275.0,45.5615,45.587,45.4677,45.5189,14275.0
2019-06-11 10:50:00,53.42,53.42,53.36,53.4,24373.0,45.5274,45.5274,45.4763,45.5103,24373.0
2019-06-11 11:00:00,53.41,53.41,53.32,53.38,30003.0,45.5189,45.5189,45.4422,45.4933,30003.0
2019-06-11 11:10:00,53.38,53.4,53.27,53.35,63705.0,45.4933,45.5103,45.3996,45.4677,63705.0
2019-06-11 11:20:00,53.35,53.43,53.31,53.34,24647.0,45.4677,45.5359,45.4336,45.4592,24647.0
2019-06-11 11:30:00,53.34,53.38,53.31,53.34,37596.0,45.4592,45.4933,45.4336,45.4592,37596.0
2019-06-11 11:40:00,53.35,53.43,53.34,53.39,40542.0,45.4677,45.5359,45.4592,45.5018,40542.0
2019-06-11 11:50:00,53.39,53.5,53.36,53.41,39586.0,45.5018,45.5956,45.4763,45.5189,39586.0
2019-06-11 12:00:00,53.41,53.43,53.29,53.32,22165.0,45.5189,45.5359,45.4166,45.4422,22165.0
2019-06-11 12:10:00,53.33,53.33,53.23,53.26,29050.0,45.4507,45.4507,45.3655,45.391,29050.0
2019-06-11 12:20:00,53.26,53.29,53.2,53.22,20750.0,45.391,45.4166,45.3399,45.3569,20750.0
2019-06-11 12:30:00,53.22,53.25,53.17,53.2,31288.0,45.3569,45.3825,45.3143,45.3399,31288.0
2019-06-11 12:40:00,53.19,53.2,53.06,53.08,105495.0,45.3314,45.3399,45.2206,45.2376,105495.0
2019-06-11 12:50:00,53.06,53.08,53.02,53.05,38341.0,45.2206,45.2376,45.1865,45.2121,38341.0
2019-06-11 13:00:00,53.03,53.09,53.02,53.08,24832.0,45.195,45.2461,45.1865,45.2376,24832.0
2019-06-11 13:10:00,53.08,53.13,53.06,53.1,23628.0,45.2376,45.2802,45.2206,45.2547,23628.0
2019-06-11 13:20:00,53.1,53.1,53.0,53.03,47990.0,45.2547,45.2547,45.1694,45.195,47990.0
2019-06-11 13:30:00,53.03,53.03,52.93,52.97,87107.0,45.195,45.195,45.1098,45.1439,87107.0
2019-06-11 13:40:00,52.96,53.03,52.93,52.94,36887.0,45.1354,45.195,45.1098,45.1183,36887.0
2019-06-11 13:50:00,52.93,53.0,52.93,52.98,43282.0,45.1098,45.1694,45.1098,45.1524,43282.0
2019-06-11 14:00:00,52.98,53.02,52.95,52.97,34017.0,45.1524,45.1865,45.1268,45.1439,34017.0
2019-06-11 14:10:00,52.97,52.98,52.87,52.88,54765.0,45.1439,45.1524,45.0587,45.0672,54765.0
2019-06-11 14:20:00,52.88,52.89,52.84,52.86,36622.0,45.0672,45.0757,45.0331,45.0501,36622.0
2019-06-11 14:30:00,52.86,52.87,52.76,52.77,36183.0,45.0501,45.0587,44.9649,44.9734,36183.0
2019-06-11 14:40:00,52.77,52.85,52.76,52.84,95762.0,44.9734,45.0416,44.9649,45.0331,95762.0
2019-06-11 14:50:00,52.84,52.88,52.83,52.85,50620.0,45.0331,45.0672,45.0246,45.0416,50620.0
2019-06-11 15:00:00,52.85,52.91,52.79,52.9,69072.0,45.0416,45.0927,44.9905,45.0842,69072.0
2019-06-11 15:10:00,52.9,52.93,52.86,52.91,86236.0,45.0842,45.1098,45.0501,45.0927,86236.0
2019-06-11 15:20:00,52.91,52.94,52.87,52.94,58441.0,45.0927,45.1183,45.0587,45.1183,58441.0
2019-06-11 15:30:00,52.93,53.02,52.92,52.97,126467.0,45.1098,45.1865,45.1013,45.1439,126467.0
2019-06-11 15:40:00,52.98,53.02,52.92,53.02,156182.0,45.1524,45.1865,45.1013,45.1865,156182.0
2019-06-11 15:50:00,53.02,53.09,52.99,53.08,438633.0,45.1865,45.2461,45.1609,45.2376,438633.0
2019-06-12 09:30:00,53.15,53.24,52.94,53.0,77389.0,45.2973,45.374,45.1183,45.1694,77389.0
2019-06-12 09:40:00,52.99,53.07,52.95,52.98,28488.0,45.1609,45.2291,45.1268,45.1524,28488.0
2019-06-12 09:50:00,52.98,52.99,52.77,52.85,43169.0,45.1524,45.1609,44.9734,45.0416,43169.0
2019-06-12 10:00:00,52.86,52.86,52.78,52.81,42332.0,45.0501,45.0501,44.9819,45.0075,42332.0
2019-06-12 10:10:00,52.81,52.85,52.7,52.7,81268.0,45.0075,45.0416,44.9138,44.9138,81268.0
2019-06-12 10:20:00,52.7,52.82,52.69,52.72,29834.0,44.9138,45.016,44.9052,44.9308,29834.0
2019-06-12 10:30:00,52.73,52.83,52.68,52.82,37152.0,44.9393,45.0246,44.8967,45.016,37152.0
2019-06-12 10:40:00,52.82,52.95,52.82,52.92,37771.0,45.016,45.1268,45.016,45.1013,37771.0
2019-06-12 10:50:00,52.92,52.97,52.87,52.92,41448.0,45.1013,45.1439,45.0587,45.1013,41448.0
2019-06-12 11:00:00,52.91,52.99,52.86,52.95,73053.0,45.0927,45.1609,45.0501,45.1268,73053.0
2019-06-12 11:10:00,52.96,53.0,52.9,52.94,53138.0,45.1354,45.1694,45.0842,45.1183,53138.0
2019-06-12 11:20:00,52.94,52.94,52.82,52.91,87234.0,45.1183,45.1183,45.016,45.0927,87234.0
2019-06-12 11:30:00,52.91,52.97,52.76,52.76,51800.0,45.0927,45.1439,44.9649,44.9649,51800.0
2019-06-12 11:40:00,52.76,52.76,52.62,52.64,42018.0,44.9649,44.9649,44.8456,44.8626,42018.0
2019-06-12 11:50:00,52.64,52.7,52.62,52.67,59741.0,44.8626,44.9138,44.8456,44.8882,59741.0
2019-06-12 12:00:00,52.67,52.77,52.66,52.74,31482.0,44.8882,44.9734,44.8797,44.9479,31482.0
2019-06-12 12:10:00,52.73,52.74,52.68,52.71,31273.0,44.9393,44.9479,44.8967,44.9223,31273.0
2019-06-12 12:20:00,52.71,52.8,52.7,52.79,42810.0,44.9223,44.999,44.9138,44.9905,42810.0
2019-06-12 12:30:00,52.8,52.8,52.7,52.73,46324.0,44.999,44.999,44.9138,44.9393,46324.0
2019-06-12 12:40:00,52.73,52.81,52.7,52.79,37568.0,44.9393,45.0075,44.9138,44.9905,37568.0
2019-06-12 12:50:00,52.8,52.83,52.74,52.76,46686.0,44.999,45.0246,44.9479,44.9649,46686.0
2019-06-12 13:00:00,52.76,52.83,52.75,52.8,37109.0,44.9649,45.0246,44.9564,44.999,37109.0
2019-06-12 13:10:00,52.8,52.84,52.79,52.83,54599.0,44.999,45.0331,44.9905,45.0246,54599.0
2019-06-12 13:20:00,52.83,52.86,52.8,52.8,77593.0,45.0246,45.0501,44.999,44.999,77593.0
2019-06-12 13:30:00,52.8,52.85,52.79,52.82,40181.0,44.999,45.0416,44.9905,45.016,40181.0
2019-06-12 13:40:00,52.82,52.89,52.81,52.89,30602.0,45.016,45.0757,45.0075,45.0757,30602.0
2019-06-12 13:50:00,52.88,52.94,52.87,52.94,26879.0,45.0672,45.1183,45.0587,45.1183,26879.0
2019-06-12 14:00:00,52.93,52.96,52.88,52.94,94076.0,45.1098,45.1354,45.0672,45.1183,94076.0
2019-06-12 14:10:00,52.94,52.96,52.9,52.95,55573.0,45.1183,45.1354,45.0842,45.1268,55573.0
2019-06-12 14:20:00,52.95,52.95,52.82,52.83,22022.0,45.1268,45.1268,45.016,45.0246,22022.0
2019-06-12 14:30:00,52.84,52.94,52.82,52.94,27397.0,45.0331,45.1183,45.016,45.1183,27397.0
2019-06-12 14:40:00,52.93,53.01,52.93,53.01,37286.0,45.1098,45.178,45.1098,45.178,37286.0
2019-06-12 14:50:00,53.0,53.01,52.98,52.99,33172.0,45.1694,45.178,45.1524,45.1609,33172.0
2019-06-12 15:00:00,53.0,53.02,52.95,52.99,39471.0,45.1694,45.1865,45.1268,45.1609,39471.0
2019-06-12 15:10:00,52.99,53.01,52.94,52.96,42836.0,45.1609,45.178,45.1183,45.1354,42836.0
2019-06-12 15:20:00,52.95,52.98,52.93,52.96,47001.0,45.1268,45.1524,45.1098,45.1354,47001.0
2019-06-12 15:30:00,52.96,52.99,52.89,52.9,120754.0,45.1354,45.1609,45.0757,45.0842,120754.0
2019-06-12 15:40:00,52.89,52.93,52.86,52.91,81952.0,45.0757,45.1098,45.0501,45.0927,81952.0
2019-06-12 15:50:00,52.91,52.97,52.89,52.96,243074.0,45.0927,45.1439,45.0757,45.1354,243074.0
2019-06-13 09:30:00,52.7,52.94,52.64,52.94,39550.0,45.1839,45.3897,45.1325,45.3897,39550.0
2019-06-13 09:40:00,52.91,53.19,52.91,53.1,40302.0,45.364,45.604,45.364,45.5269,40302.0
2019-06-13 09:50:00,53.1,53.1,52.87,52.89,31022.0,45.5269,45.5269,45.3297,45.3468,31022.0
2019-06-13 10:00:00,52.89,52.92,52.72,52.76,32356.0,45.3468,45.3725,45.2011,45.2354,32356.0
2019-06-13 10:10:00,52.77,52.87,52.77,52.87,28763.0,45.2439,45.3297,45.2439,45.3297,28763.0
2019-06-13 10:20:00,52.86,53.02,52.85,53.02,28650.0,45.3211,45.4583,45.3125,45.4583,28650.0
2019-06-13 10:30:00,53.02,53.08,52.98,53.07,29625.0,45.4583,45.5097,45.424,45.5012,29625.0
2019-06-13 10:40:00,53.08,53.12,52.97,52.98,17239.0,45.5097,45.544,45.4154,45.424,17239.0
2019-06-13 10:50:00,52.99,53.03,52.97,53.0,31732.0,45.4326,45.4669,45.4154,45.4411,31732.0
2019-06-13 11:00:00,53.0,53.0,52.76,52.84,95276.0,45.4411,45.4411,45.2354,45.304,95276.0
2019-06-13 11:10:00,52.86,52.94,52.86,52.94,79267.0,45.3211,45.3897,45.3211,45.3897,79267.0
2019-06-13 11:20:00,52.94,53.05,52.94,53.01,54116.0,45.3897,45.484,45.3897,45.4497,54116.0
2019-06-13 11:30:00,53.01,53.28,53.01,53.27,62793.0,45.4497,45.6812,45.4497,45.6726,62793.0
2019-06-13 11:40:00,53.27,53.37,53.25,53.25,51875.0,45.6726,45.7584,45.6555,45.6555,51875.0
2019-06-13 11:50:00,53.24,53.29,53.2,53.24,27666.0,45.6469,45.6898,45.6126,45.6469,27666.0
2019-06-13 12:00:00,53.24,53.35,53.22,53.32,29390.0,45.6469,45.7412,45.6298,45.7155,29390.0
2019-06-13 12:10:00,53.31,53.33,53.28,53.29,39965.0,45.7069,45.7241,45.6812,45.6898,39965.0
2019-06-13 12:20:00,53.29,53.31,53.19,53.2,42133.0,45.6898,45.7069,45.604,45.6126,42133.0
2019-06-13 12:30:00,53.2,53.22,53.18,53.22,31960.0,45.6126,45.6298,45.5955,45.6298,31960.0
2019-06-13 12:40:00,53.22,53.31,53.19,53.3,40652.0,45.6298,45.7069,45.604,45.6984,40652.0
2019-06-13 12:50:00,53.3,53.42,53.29,53.39,72946.0,45.6984,45.8012,45.6898,45.7755,72946.0
2019-06-13 13:00:00,53.4,53.45,53.37,53.39,55763.0,45.7841,45.827,45.7584,45.7755,55763.0
2019-06-13 13:10:00,53.39,53.42,53.36,53.39,55540.0,45.7755,45.8012,45.7498,45.7755,55540.0
2019-06-13 13:20:00,53.39,53.39,53.24,53.25,51241.0,45.7755,45.7755,45.6469,45.6555,51241.0
2019-06-13 13:30:00,53.25,53.26,53.21,53.26,56037.0,45.6555,45.6641,45.6212,45.6641,56037.0
2019-06-13 13:40:00,53.26,53.43,53.25,53.33,83039.0,45.6641,45.8098,45.6555,45.7241,83039.0
2019-06-13 13:50:00,53.34,53.37,53.3,53.32,26385.0,45.7326,45.7584,45.6984,45.7155,26385.0
2019-06-13 14:00:00,53.32,53.37,53.26,53.26,40693.0,45.7155,45.7584,45.6641,45.6641,40693.0
2019-06-13 14:10:00,53.27,53.43,53.27,53.38,90838.0,45.6726,45.8098,45.6726,45.7669,90838.0
2019-06-13 14:20:00,53.38,53.4,53.32,53.34,71610.0,45.7669,45.7841,45.7155,45.7326,71610.0
2019-06-13 14:30:00,53.34,53.35,53.16,53.18,166838.0,45.7326,45.7412,45.5783,45.5955,166838.0
2019-06-13 14:40:00,53.18,53.23,53.12,53.14,59970.0,45.5955,45.6383,45.544,45.5612,59970.0
2019-06-13 14:50:00,53.14,53.21,53.12,53.17,63103.0,45.5612,45.6212,45.544,45.5869,63103.0
2019-06-13 15:00:00,53.17,53.18,53.02,53.07,59698.0,45.5869,45.5955,45.4583,45.5012,59698.0
2019-06-13 15:10:00,53.07,53.12,53.06,53.12,73700.0,45.5012,45.544,45.4926,45.544,73700.0
2019-06-13 15:20:00,53.12,53.16,53.1,53.13,80590.0,45.544,45.5783,45.5269,45.5526,80590.0
2019-06-13 15:30:00,53.13,53.23,53.11,53.18,166255.0,45.5526,45.6383,45.5355,45.5955,166255.0
2019-06-13 15:40:00,53.18,53.23,53.14,53.19,243479.0,45.5955,45.6383,45.5612,45.604,243479.0
2019-06-13 15:50:00,53.19,53.23,53.09,53.21,501006.0,45.604,45.6383,45.5183,45.6212,501006.0
2019-06-14 09:30:00,53.27,53.33,52.98,53.08,134335.0,45.6726,45.7241,45.424,45.5097,134335.0
2019-06-14 09:40:00,53.09,53.15,53.0,53.1,27754.0,45.5183,45.5697,45.4411,45.5269,27754.0
2019-06-14 09:50:00,53.09,53.11,52.89,52.93,35661.0,45.5183,45.5355,45.3468,45.3811,35661.0
2019-06-14 10:00:00,52.91,53.0,52.85,52.96,29622.0,45.364,45.4411,45.3125,45.4068,29622.0
2019-06-14 10:10:00,52.97,53.02,52.91,52.91,80087.0,45.4154,45.4583,45.364,45.364,80087.0
2019-06-14 10:20:00,52.91,53.06,52.9,53.03,24661.0,45.364,45.4926,45.3554,45.4669,24661.0
2019-06-14 10:30:00,53.03,53.11,52.99,53.1,27459.0,45.4669,45.5355,45.4326,45.5269,27459.0
2019-06-14 10:40:00,53.11,53.17,53.06,53.16,22332.0,45.5355,45.5869,45.4926,45.5783,22332.0
2019-06-14 10:50:00,53.17,53.2,53.11,53.18,40160.0,45.5869,45.6126,45.5355,45.5955,40160.0
2019-06-14 11:00:00,53.21,53.27,53.16,53.22,37080.0,45.6212,45.6726,45.5783,45.6298,37080.0
2019-06-14 11:10:00,53.21,53.26,53.15,53.21,85548.0,45.6212,45.6641,45.5697,45.6212,85548.0
2019-06-14 11:20:00,53.2,53.28,53.15,53.26,22851.0,45.6126,45.6812,45.5697,45.6641,22851.0
2019-06-14 11:30:00,53.26,53.32,53.25,53.32,25426.0,45.6641,45.7155,45.6555,45.7155,25426.0
2019-06-14 11:40:00,53.33,53.33,53.18,53.19,40216.0,45.7241,45.7241,45.5955,45.604,40216.0
2019-06-14 11:50:00,53.2,53.25,53.12,53.12,36830.0,45.6126,45.6555,45.544,45.544,36830.0
2019-06-14 12:00:00,53.12,53.12,53.03,53.06,26352.0,45.544,45.544,45.4669,45.4926,26352.0
2019-06-14 12:10:00,53.07,53.09,53.03,53.08,19951.0,45.5012,45.5183,45.4669,45.5097,19951.0
2019-06-14 12:20:00,53.09,53.09,53.03,53.08,22433.0,45.5183,45.5183,45.4669,45.5097,22433.0
2019-06-14 12:30:00,53.08,53.11,53.06,53.1,24071.0,45.5097,45.5355,45.4926,45.5269,24071.0
2019-06-14 12:40:00,53.09,53.09,52.92,52.94,21027.0,45.5183,45.5183,45.3725,45.3897,21027.0
2019-06-14 12:50:00,52.94,53.04,52.94,53.02,64144.0,45.3897,45.4754,45.3897,45.4583,64144.0
2019-06-14 13:00:00,53.03,53.13,53.01,53.13,50698.0,45.4669,45.5526,45.4497,45.5526,50698.0
2019-06-14 13:10:00,53.12,53.21,53.08,53.2,73431.0,45.544,45.6212,45.5097,45.6126,73431.0
2019-06-14 13:20:00,53.2,53.25,53.15,53.16,68019.0,45.6126,45.6555,45.5697,45.5783,68019.0
2019-06-14 13:30:00,53.16,53.23,53.14,53.2,32808.0,45.5783,45.6383,45.5612,45.6126,32808.0
2019-06-14 13:40:00,53.19,53.21,53.15,53.19,39109.0,45.604,45.6212,45.5697,45.604,39109.0
2019-06-14 13:50:00,53.19,53.22,53.18,53.2,24907.0,45.604,45.6298,45.5955,45.6126,24907.0
2019-06-14 14:00:00,53.2,53.3,53.19,53.3,36309.0,45.6126,45.6984,45.604,45.6984,36309.0
2019-06-14 14:10:00,53.3,53.34,53.28,53.32,48380.0,45.6984,45.7326,45.6812,45.7155,48380.0
2019-06-14 14:20:00,53.32,53.43,53.29,53.4,36071.0,45.7155,45.8098,45.6898,45.7841,36071.0
2019-06-14 14:30:00,53.39,53.4,53.29,53.3,38439.0,45.7755,45.7841,45.6898,45.6984,38439.0
2019-06-14 14:40:00,53.3,53.33,53.28,53.28,44438.0,45.6984,45.7241,45.6812,45.6812,44438.0
2019-06-14 14:50:00,53.29,53.31,53.24,53.3,38514.0,45.6898,45.7069,45.6469,45.6984,38514.0
2019-06-14 15:00:00,53.3,53.38,53.26,53.37,55233.0,45.6984,45.7669,45.6641,45.7584,55233.0
2019-06-14 15:10:00,53.38,53.38,53.28,53.35,80131.0,45.7669,45.7669,45.6812,45.7412,80131.0
2019-06-14 15:20:00,53.35,53.37,53.31,53.33,60139.0,45.7412,45.7584,45.7069,45.7241,60139.0
2019-06-14 15:30:00,53.32,53.4,53.3,53.37,116609.0,45.7155,45.7841,45.6984,45.7584,116609.0
2019-06-14 15:40:00,53.36,53.37,53.27,53.33,137118.0,45.7498,45.7584,45.6726,45.7241,137118.0
2019-06-14 15:50:00,53.33,53.43,53.29,53.3,310605.0,45.7241,45.8098,45.6898,45.6984,310605.0
2019-06-17 09:30:00,53.34,53.5,53.24,53.27,61338.0,45.7326,45.8698,45.6469,45.6726,61338.0
2019-06-17 09:40:00,53.26,53.43,53.25,53.42,48812.0,45.6641,45.8098,45.6555,45.8012,48812.0
2019-06-17 09:50:00,53.42,53.48,53.34,53.46,47585.0,45.8012,45.8527,45.7326,45.8355,47585.0
2019-06-17 10:00:00,53.47,53.57,53.45,53.47,54239.0,45.8441,45.9298,45.827,45.8441,54239.0
2019-06-17 10:10:00,53.46,53.47,53.36,53.41,42723.0,45.8355,45.8441,45.7498,45.7927,42723.0
2019-06-17 10:20:00,53.41,53.58,53.41,53.58,68171.0,45.7927,45.9384,45.7927,45.9384,68171.0
2019-06-17 10:30:00,53.58,53.6,53.53,53.58,25164.0,45.9384,45.9556,45.8956,45.9384,25164.0
2019-06-17 10:40:00,53.55,53.57,53.46,53.48,187488.0,45.9127,45.9298,45.8355,45.8527,187488.0
2019-06-17 10:50:00,53.48,53.52,53.47,53.5,55418.0,45.8527,45.887,45.8441,45.8698,55418.0
2019-06-17 11:00:00,53.5,53.53,53.41,53.42,18924.0,45.8698,45.8956,45.7927,45.8012,18924.0
2019-06-17 11:10:00,53.42,53.49,53.37,53.48,26040.0,45.8012,45.8613,45.7584,45.8527,26040.0
2019-06-17 11:20:00,53.49,53.57,53.49,53.5,28759.0,45.8613,45.9298,45.8613,45.8698,28759.0
2019-06-17 11:30:00,53.49,53.51,53.39,53.44,15637.0,45.8613,45.8784,45.7755,45.8184,15637.0
2019-06-17 11:40:00,53.44,53.45,53.41,53.44,18617.0,45.8184,45.827,45.7927,45.8184,18617.0
2019-06-17 11:50:00,53.44,53.47,53.39,53.45,25720.0,45.8184,45.8441,45.7755,45.827,25720.0
2019-06-17 12:00:00,53.45,53.49,53.34,53.36,40064.0,45.827,45.8613,45.7326,45.7498,40064.0
2019-06-17 12:10:00,53.35,53.36,53.27,53.28,21787.0,45.7412,45.7498,45.6726,45.6812,21787.0
2019-06-17 12:20:00,53.28,53.36,53.26,53.36,20575.0,45.6812,45.7498,45.6641,45.7498,20575.0
2019-06-17 12:30:00,53.35,53.38,53.33,53.38,31873.0,45.7412,45.7669,45.7241,45.7669,31873.0
2019-06-17 12:40:00,53.37,53.42,53.36,53.41,18723.0,45.7584,45.8012,45.7498,45.7927,18723.0
2019-06-17 12:50:00,53.41,53.45,53.41,53.43,24317.0,45.7927,45.827,45.7927,45.8098,24317.0
2019-06-17 13:00:00,53.43,53.5,53.42,53.5,44872.0,45.8098,45.8698,45.8012,45.8698,44872.0
2019-06-17 13:10:00,53.5,53.51,53.34,53.4,28981.0,45.8698,45.8784,45.7326,45.7841,28981.0
2019-06-17 13:20:00,53.41,53.43,53.31,53.34,60533.0,45.7927,45.8098,45.7069,45.7326,60533.0
2019-06-17 13:30:00,53.33,53.36,53.28,53.28,25826.0,45.7241,45.7498,45.6812,45.6812,25826.0
2019-06-17 13:40:00,53.28,53.32,53.23,53.24,28248.0,45.6812,45.7155,45.6383,45.6469,28248.0
2019-06-17 13:50:00,53.24,53.24,53.16,53.2,26807.0,45.6469,45.6469,45.5783,45.6126,26807.0
2019-06-17 14:00:00,53.21,53.25,53.15,53.19,33457.0,45.6212,45.6555,45.5697,45.604,33457.0
2019-06-17 14:10:00,53.19,53.25,53.18,53.25,42418.0,45.604,45.6555,45.5955,45.6555,42418.0
2019-06-17 14:20:00,53.25,53.25,53.13,53.15,42111.0,45.6555,45.6555,45.5526,45.5697,42111.0
2019-06-17 14:30:00,53.15,53.16,53.1,53.12,19154.0,45.5697,45.5783,45.5269,45.544,19154.0
2019-06-17 14:40:00,53.11,53.13,53.07,53.13,21153.0,45.5355,45.5526,45.5012,45.5526,21153.0
2019-06-17 14:50:00,53.12,53.24,53.12,53.23,48787.0,45.544,45.6469,45.544,45.6383,48787.0
2019-06-17 15:00:00,53.22,53.23,53.09,53.09,28428.0,45.6298,45.6383,45.5183,45.5183,28428.0
2019-06-17 15:10:00,53.1,53.12,53.03,53.05,29642.0,45.5269,45.544,45.4669,45.484,29642.0
2019-06-17 15:20:00,53.06,53.07,53.02,53.03,53831.0,45.4926,45.5012,45.4583,45.4669,53831.0
2019-06-17 15:30:00,53.03,53.12,53.0,53.01,138170.0,45.4669,45.544,45.4411,45.4497,138170.0
2019-06-17 15:40:00,53.02,53.04,52.94,53.0,96198.0,45.4583,45.4754,45.3897,45.4411,96198.0
2019-06-17 15:50:00,52.99,53.03,52.93,52.99,362242.0,45.4326,45.4669,45.3811,45.4326,362242.0
2019-06-18 09:30:00,52.89,53.19,52.86,53.16,78328.0,45.3468,45.604,45.3211,45.5783,78328.0
2019-06-18 09:40:00,53.15,53.43,53.12,53.43,71914.0,45.5697,45.8098,45.544,45.8098,71914.0
2019-06-18 09:50:00,53.43,53.45,53.23,53.26,90413.0,45.8098,45.827,45.6383,45.6641,90413.0
2019-06-18 10:00:00,53.27,53.5,53.26,53.47,42783.0,45.6726,45.8698,45.6641,45.8441,42783.0
2019-06-18 10:10:00,53.46,53.49,53.35,53.41,158067.0,45.8355,45.8613,45.7412,45.7927,158067.0
2019-06-18 10:20:00,53.42,53.5,53.42,53.48,36644.0,45.8012,45.8698,45.8012,45.8527,36644.0
2019-06-18 10:30:00,53.49,53.51,53.38,53.42,105305.0,45.8613,45.8784,45.7669,45.8012,105305.0
2019-06-18 10:40:00,53.44,53.48,53.38,53.43,96084.0,45.8184,45.8527,45.7669,45.8098,96084.0
2019-06-18 10:50:00,53.41,53.43,53.35,53.42,75665.0,45.7927,45.8098,45.7412,45.8012,75665.0
2019-06-18 11:00:00,53.42,53.47,53.39,53.4,21068.0,45.8012,45.8441,45.7755,45.7841,21068.0
2019-06-18 11:10:00,53.41,53.43,53.4,53.42,24886.0,45.7927,45.8098,45.7841,45.8012,24886.0
2019-06-18 11:20:00,53.41,53.47,53.31,53.41,68778.0,45.7927,45.8441,45.7069,45.7927,68778.0
2019-06-18 11:30:00,53.41,53.42,53.36,53.42,16329.0,45.7927,45.8012,45.7498,45.8012,16329.0
2019-06-18 11:40:00,53.44,53.45,53.35,53.38,21156.0,45.8184,45.827,45.7412,45.7669,21156.0
2019-06-18 11:50:00,53.37,53.41,53.33,53.34,46942.0,45.7584,45.7927,45.7241,45.7326,46942.0
2019-06-18 12:00:00,53.34,53.42,53.34,53.41,18504.0,45.7326,45.8012,45.7326,45.7927,18504.0
2019-06-18 12:10:00,53.41,53.42,53.35,53.36,32812.0,45.7927,45.8012,45.7412,45.7498,32812.0
2019-06-18 12:20:00,53.37,53.43,53.37,53.42,18156.0,45.7584,45.8098,45.7584,45.8012,18156.0
2019-06-18 12:30:00,53.43,53.43,53.39,53.42,12558.0,45.8098,45.8098,45.7755,45.8012,12558.0
2019-06-18 12:40:00,53.42,53.44,53.38,53.41,34394.0,45.8012,45.8184,45.7669,45.7927,34394.0
2019-06-18 12:50:00,53.41,53.44,53.37,53.41,35441.0,45.7927,45.8184,45.7584,45.7927,35441.0
2019-06-18 13:00:00,53.41,53.45,53.35,53.42,49381.0,45.7927,45.827,45.7412,45.8012,49381.0
2019-06-18 13:10:00,53.43,53.45,53.38,53.39,34278.0,45.8098,45.827,45.7669,45.7755,34278.0
2019-06-18 13:20:00,53.39,53.4,53.3,53.3,80031.0,45.7755,45.7841,45.6984,45.6984,80031.0
2019-06-18 13:30:00,53.3,53.37,53.29,53.3,24491.0,45.6984,45.7584,45.6898,45.6984,24491.0
2019-06-18 13:40:00,53.3,53.31,53.25,53.28,15214.0,45.6984,45.7069,45.6555,45.6812,15214.0
2019-06-18 13:50:00,53.27,53.34,53.26,53.32,26250.0,45.6726,45.7326,45.6641,45.7155,26250.0
2019-06-18 14:00:00,53.33,53.41,53.32,53.39,76893.0,45.7241,45.7927,45.7155,45.7755,76893.0
2019-06-18 14:10:00,53.4,53.46,53.39,53.46,22264.0,45.7841,45.8355,45.7755,45.8355,22264.0
2019-06-18 14:20:00,53.46,53.48,53.44,53.47,23033.0,45.8355,45.8527,45.8184,45.8441,23033.0
2019-06-18 14:30:00,53.47,53.52,53.45,53.52,92635.0,45.8441,45.887,45.827,45.887,92635.0
2019-06-18 14:40:00,53.52,53.55,53.44,53.44,33487.0,45.887,45.9127,45.8184,45.8184,33487.0
2019-06-18 14:50:00,53.44,53.46,53.41,53.46,24201.0,45.8184,45.8355,45.7927,45.8355,24201.0
2019-06-18 15:00:00,53.46,53.48,53.38,53.43,167376.0,45.8355,45.8527,45.7669,45.8098,167376.0
2019-06-18 15:10:00,53.44,53.46,53.38,53.43,34617.0,45.8184,45.8355,45.7669,45.8098,34617.0
2019-06-18 15:20:00,53.43,53.43,53.33,53.35,79668.0,45.8098,45.8098,45.7241,45.7412,79668.0
2019-06-18 15:30:00,53.35,53.36,53.27,53.29,119816.0,45.7412,45.7498,45.6726,45.6898,119816.0
2019-06-18 15:40:00,53.28,53.33,53.26,53.3,87733.0,45.6812,45.7241,45.6641,45.6984,87733.0
2019-06-18 15:50:00,53.3,53.38,53.22,53.35,455244.0,45.6984,45.7669,45.6298,45.7412,455244.0
2019-06-19 09:30:00,53.5,53.7,53.45,53.69,147697.0,45.8698,46.0413,45.827,46.0327,147697.0
2019-06-19 09:40:00,53.72,53.87,53.63,53.72,149770.0,46.0585,46.1871,45.9813,46.0585,149770.0
2019-06-19 09:50:00,53.7,53.9,53.67,53.88,77574.0,46.0413,46.2128,46.0156,46.1956,77574.0
2019-06-19 10:00:00,53.88,53.94,53.79,53.85,124540.0,46.1956,46.2471,46.1185,46.1699,124540.0
2019-06-19 10:10:00,53.86,53.87,53.75,53.79,76950.0,46.1785,46.1871,46.0842,46.1185,76950.0
2019-06-19 10:20:00,53.79,53.84,53.76,53.84,57604.0,46.1185,46.1613,46.0927,46.1613,57604.0
2019-06-19 10:30:00,53.84,53.94,53.81,53.91,78551.0,46.1613,46.2471,46.1356,46.2214,78551.0
2019-06-19 10:40:00,53.91,53.92,53.81,53.85,74920.0,46.2214,46.2299,46.1356,46.1699,74920.0
2019-06-19 10:50:00,53.84,53.84,53.75,53.79,35471.0,46.1613,46.1613,46.0842,46.1185,35471.0
2019-06-19 11:00:00,53.8,53.89,53.76,53.76,39040.0,46.127,46.2042,46.0927,46.0927,39040.0
2019-06-19 11:10:00,53.75,53.81,53.75,53.8,58902.0,46.0842,46.1356,46.0842,46.127,58902.0
2019-06-19 11:20:00,53.81,53.82,53.76,53.8,45064.0,46.1356,46.1442,46.0927,46.127,45064.0
2019-06-19 11:30:00,53.81,53.84,53.75,53.81,94282.0,46.1356,46.1613,46.0842,46.1356,94282.0
2019-06-19 11:40:00,53.82,53.88,53.81,53.84,57839.0,46.1442,46.1956,46.1356,46.1613,57839.0
2019-06-19 11:50:00,53.83,53.88,53.82,53.83,40588.0,46.1528,46.1956,46.1442,46.1528,40588.0
2019-06-19 12:00:00,53.83,53.9,53.82,53.86,42520.0,46.1528,46.2128,46.1442,46.1785,42520.0
2019-06-19 12:10:00,53.86,53.86,53.78,53.82,67719.0,46.1785,46.1785,46.1099,46.1442,67719.0
2019-06-19 12:20:00,53.81,53.82,53.75,53.75,23953.0,46.1356,46.1442,46.0842,46.0842,23953.0
2019-06-19 12:30:00,53.75,53.76,53.7,53.72,94958.0,46.0842,46.0927,46.0413,46.0585,94958.0
2019-06-19 12:40:00,53.72,53.77,53.68,53.74,37896.0,46.0585,46.1013,46.0242,46.0756,37896.0
2019-06-19 12:50:00,53.74,53.77,53.71,53.73,26235.0,46.0756,46.1013,46.0499,46.067,26235.0
2019-06-19 13:00:00,53.73,53.77,53.71,53.75,33864.0,46.067,46.1013,46.0499,46.0842,33864.0
2019-06-19 13:10:00,53.75,53.76,53.71,53.75,28311.0,46.0842,46.0927,46.0499,46.0842,28311.0
2019-06-19 13:20:00,53.75,53.77,53.71,53.72,27347.0,46.0842,46.1013,46.0499,46.0585,27347.0
2019-06-19 13:30:00,53.72,53.76,53.7,53.72,45316.0,46.0585,46.0927,46.0413,46.0585,45316.0
2019-06-19 13:40:00,53.73,53.79,53.72,53.75,50806.0,46.067,46.1185,46.0585,46.0842,50806.0
2019-06-19 13:50:00,53.76,53.8,53.63,53.66,57603.0,46.0927,46.127,45.9813,46.007,57603.0
2019-06-19 14:00:00,53.65,53.71,53.4,53.48,97565.0,45.9984,46.0499,45.7841,45.8527,97565.0
2019-06-19 14:10:00,53.47,53.65,53.46,53.59,56809.0,45.8441,45.9984,45.8355,45.947,56809.0
2019-06-19 14:20:00,53.6,53.65,53.47,53.56,50388.0,45.9556,45.9984,45.8441,45.9213,50388.0
2019-06-19 14:30:00,53.55,53.68,53.55,53.55,44966.0,45.9127,46.0242,45.9127,45.9127,44966.0
2019-06-19 14:40:00,53.54,53.6,53.52,53.54,52263.0,45.9041,45.9556,45.887,45.9041,52263.0
2019-06-19 14:50:00,53.54,53.56,53.47,53.48,57342.0,45.9041,45.9213,45.8441,45.8527,57342.0
2019-06-19 15:00:00,53.49,53.67,53.47,53.66,69071.0,45.8613,46.0156,45.8441,46.007,69071.0
2019-06-19 15:10:00,53.68,53.69,53.59,53.63,53283.0,46.0242,46.0327,45.947,45.9813,53283.0
2019-06-19 15:20:00,53.64,53.66,53.6,53.62,117714.0,45.9899,46.007,45.9556,45.9727,117714.0
2019-06-19 15:30:00,53.63,53.65,53.57,53.58,120773.0,45.9813,45.9984,45.9298,45.9384,120773.0
2019-06-19 15:40:00,53.58,53.73,53.54,53.57,189073.0,45.9384,46.067,45.9041,45.9298,189073.0
2019-06-19 15:50:00,53.57,53.66,53.55,53.6,359441.0,45.9298,46.007,45.9127,45.9556,359441.0
2019-06-20 09:30:00,53.98,54.35,53.88,53.95,144819.0,46.2814,46.5986,46.1956,46.2557,144819.0
2019-06-20 09:40:00,53.96,54.0,53.84,53.84,92017.0,46.2642,46.2985,46.1613,46.1613,92017.0
2019-06-20 09:50:00,53.82,53.98,53.77,53.77,55216.0,46.1442,46.2814,46.1013,46.1013,55216.0
2019-06-20 10:00:00,53.75,53.85,53.63,53.66,65358.0,46.0842,46.1699,45.9813,46.007,65358.0
2019-06-20 10:10:00,53.66,53.67,53.52,53.55,76239.0,46.007,46.0156,45.887,45.9127,76239.0
2019-06-20 10:20:00,53.55,53.76,53.54,53.72,95706.0,45.9127,46.0927,45.9041,46.0585,95706.0
2019-06-20 10:30:00,53.72,53.72,53.56,53.6,53796.0,46.0585,46.0585,45.9213,45.9556,53796.0
2019-06-20 10:40:00,53.59,53.65,53.5,53.57,261714.0,45.947,45.9984,45.8698,45.9298,261714.0
2019-06-20 10:50:00,53.56,53.61,53.45,53.48,78636.0,45.9213,45.9641,45.827,45.8527,78636.0
2019-06-20 11:00:00,53.48,53.56,53.44,53.51,96705.0,45.8527,45.9213,45.8184,45.8784,96705.0
2019-06-20 11:10:00,53.51,53.52,53.42,53.43,34283.0,45.8784,45.887,45.8012,45.8098,34283.0
2019-06-20 11:20:00,53.43,53.52,53.43,53.49,32120.0,45.8098,45.887,45.8098,45.8613,32120.0
2019-06-20 11:30:00,53.49,53.54,53.46,53.48,27634.0,45.8613,45.9041,45.8355,45.8527,27634.0
2019-06-20 11:40:00,53.48,53.56,53.48,53.55,92411.0,45.8527,45.9213,45.8527,45.9127,92411.0
2019-06-20 11:50:00,53.54,53.56,53.47,53.55,217509.0,45.9041,45.9213,45.8441,45.9127,217509.0
2019-06-20 12:00:00,53.55,53.58,53.54,53.55,75784.0,45.9127,45.9384,45.9041,45.9127,75784.0
2019-06-20 12:10:00,53.54,53.55,53.32,53.35,69107.0,45.9041,45.9127,45.7155,45.7412,69107.0
2019-06-20 12:20:00,53.34,53.51,53.32,53.5,34009.0,45.7326,45.8784,45.7155,45.8698,34009.0
2019-06-20 12:30:00,53.51,53.57,53.49,53.55,37616.0,45.8784,45.9298,45.8613,45.9127,37616.0
2019-06-20 12:40:00,53.54,53.59,53.51,53.56,30541.0,45.9041,45.947,45.8784,45.9213,30541.0
2019-06-20 12:50:00,53.56,53.63,53.54,53.62,29842.0,45.9213,45.9813,45.9041,45.9727,29842.0
2019-06-20 13:00:00,53.63,53.66,53.61,53.64,36748.0,45.9813,46.007,45.9641,45.9899,36748.0
2019-06-20 13:10:00,53.62,53.67,53.62,53.67,29037.0,45.9727,46.0156,45.9727,46.0156,29037.0
2019-06-20 13:20:00,53.66,53.7,53.65,53.69,29362.0,46.007,46.0413,45.9984,46.0327,29362.0
2019-06-20 13:30:00,53.69,53.73,53.67,53.73,22897.0,46.0327,46.067,46.0156,46.067,22897.0
2019-06-20 13:40:00,53.72,53.73,53.67,53.68,27155.0,46.0585,46.067,46.0156,46.0242,27155.0
2019-06-20 13:50:00,53.68,53.69,53.66,53.67,51277.0,46.0242,46.0327,46.007,46.0156,51277.0
2019-06-20 14:00:00,53.68,53.76,53.66,53.75,64898.0,46.0242,46.0927,46.007,46.0842,64898.0
2019-06-20 14:10:00,53.75,53.84,53.73,53.84,29900.0,46.0842,46.1613,46.067,46.1613,29900.0
2019-06-20 14:20:00,53.84,53.86,53.79,53.84,47144.0,46.1613,46.1785,46.1185,46.1613,47144.0
2019-06-20 14:30:00,53.85,54.09,53.85,54.06,423342.0,46.1699,46.3757,46.1699,46.35,423342.0
2019-06-20 14:40:00,54.06,54.09,54.02,54.04,82855.0,46.35,46.3757,46.3157,46.3328,82855.0
2019-06-20 14:50:00,54.04,54.07,54.01,54.03,58482.0,46.3328,46.3585,46.3071,46.3242,58482.0
2019-06-20 15:00:00,54.02,54.04,53.95,54.04,35632.0,46.3157,46.3328,46.2557,46.3328,35632.0
2019-06-20 15:10:00,54.05,54.14,54.03,54.12,102374.0,46.3414,46.4186,46.3242,46.4014,102374.0
2019-06-20 15:20:00,54.11,54.26,54.1,54.23,140528.0,46.3928,46.5214,46.3843,46.4957,140528.0
2019-06-20 15:30:00,54.23,54.31,54.18,54.23,137660.0,46.4957,46.5643,46.4528,46.4957,137660.0
2019-06-20 15:40:00,54.23,54.31,54.2,54.23,268620.0,46.4957,46.5643,46.47,46.4957,268620.0
2019-06-20 15:50:00,54.24,54.36,54.15,54.25,538575.0,46.5043,46.6072,46.4271,46.5129,538575.0
2019-06-21 09:30:00,54.64,54.73,54.15,54.22,822692.0,46.8472,46.9244,46.4271,46.4871,822692.0
2019-06-21 09:40:00,54.22,54.41,54.18,54.19,65619.0,46.4871,46.65,46.4528,46.4614,65619.0
2019-06-21 09:50:00,54.17,54.23,54.1,54.16,49161.0,46.4443,46.4957,46.3843,46.4357,49161.0
2019-06-21 10:00:00,54.17,54.24,54.11,54.23,138182.0,46.4443,46.5043,46.3928,46.4957,138182.0
2019-06-21 10:10:00,54.23,54.27,54.19,54.2,102520.0,46.4957,46.53,46.4614,46.47,102520.0
2019-06-21 10:20:00,54.21,54.31,54.2,54.26,33446.0,46.4786,46.5643,46.47,46.5214,33446.0
2019-06-21 10:30:00,54.26,54.27,54.21,54.22,69505.0,46.5214,46.53,46.4786,46.4871,69505.0
2019-06-21 10:40:00,54.23,54.26,54.18,54.2,35025.0,46.4957,46.5214,46.4528,46.47,35025.0
2019-06-21 10:50:00,54.21,54.23,54.16,54.21,33746.0,46.4786,46.4957,46.4357,46.4786,33746.0
2019-06-21 11:00:00,54.21,54.4,54.21,54.38,44936.0,46.4786,46.6415,46.4786,46.6243,44936.0
2019-06-21 11:10:00,54.36,54.4,54.28,54.32,68071.0,46.6072,46.6415,46.5386,46.5729,68071.0
2019-06-21 11:20:00,54.32,54.37,54.19,54.22,42389.0,46.5729,46.6158,46.4614,46.4871,42389.0
2019-06-21 11:30:00,54.22,54.24,54.16,54.18,62817.0,46.4871,46.5043,46.4357,46.4528,62817.0
2019-06-21 11:40:00,54.19,54.24,54.17,54.19,21585.0,46.4614,46.5043,46.4443,46.4614,21585.0
2019-06-21 11:50:00,54.2,54.2,54.12,54.18,49762.0,46.47,46.47,46.4014,46.4528,49762.0
2019-06-21 12:00:00,54.17,54.2,54.1,54.15,33931.0,46.4443,46.47,46.3843,46.4271,33931.0
2019-06-21 12:10:00,54.14,54.15,54.04,54.04,38630.0,46.4186,46.4271,46.3328,46.3328,38630.0
2019-06-21 12:20:00,54.05,54.06,53.96,53.99,79879.0,46.3414,46.35,46.2642,46.2899,79879.0
2019-06-21 12:30:00,53.99,54.0,53.91,53.94,43734.0,46.2899,46.2985,46.2214,46.2471,43734.0
2019-06-21 12:40:00,53.94,54.05,53.94,54.0,36511.0,46.2471,46.3414,46.2471,46.2985,36511.0
2019-06-21 12:50:00,53.99,54.0,53.94,53.96,39502.0,46.2899,46.2985,46.2471,46.2642,39502.0
2019-06-21 13:00:00,53.97,53.97,53.91,53.91,42722.0,46.2728,46.2728,46.2214,46.2214,42722.0
2019-06-21 13:10:00,53.91,53.93,53.89,53.93,34452.0,46.2214,46.2385,46.2042,46.2385,34452.0
2019-06-21 13:20:00,53.93,53.94,53.88,53.91,29126.0,46.2385,46.2471,46.1956,46.2214,29126.0
2019-06-21 13:30:00,53.91,53.92,53.84,53.86,22716.0,46.2214,46.2299,46.1613,46.1785,22716.0
2019-06-21 13:40:00,53.85,53.87,53.84,53.86,17882.0,46.1699,46.1871,46.1613,46.1785,17882.0
2019-06-21 13:50:00,53.85,53.9,53.85,53.9,28998.0,46.1699,46.2128,46.1699,46.2128,28998.0
2019-06-21 14:00:00,53.9,53.97,53.89,53.94,45691.0,46.2128,46.2728,46.2042,46.2471,45691.0
2019-06-21 14:10:00,53.93,53.94,53.91,53.93,23682.0,46.2385,46.2471,46.2214,46.2385,23682.0
2019-06-21 14:20:00,53.92,53.93,53.89,53.93,26901.0,46.2299,46.2385,46.2042,46.2385,26901.0
2019-06-21 14:30:00,53.93,53.95,53.89,53.89,36884.0,46.2385,46.2557,46.2042,46.2042,36884.0
2019-06-21 14:40:00,53.88,53.96,53.85,53.96,54051.0,46.1956,46.2642,46.1699,46.2642,54051.0
2019-06-21 14:50:00,53.95,53.96,53.87,53.9,49043.0,46.2557,46.2642,46.1871,46.2128,49043.0
2019-06-21 15:00:00,53.9,54.02,53.9,54.01,37670.0,46.2128,46.3157,46.2128,46.3071,37670.0
2019-06-21 15:10:00,54.02,54.03,53.93,53.96,67569.0,46.3157,46.3242,46.2385,46.2642,67569.0
2019-06-21 15:20:00,53.96,53.96,53.85,53.85,39660.0,46.2642,46.2642,46.1699,46.1699,39660.0
2019-06-21 15:30:00,53.86,53.9,53.81,53.87,136247.0,46.1785,46.2128,46.1356,46.1871,136247.0
2019-06-21 15:40:00,53.87,53.95,53.85,53.87,97825.0,46.1871,46.2557,46.1699,46.1871,97825.0
2019-06-21 15:50:00,53.85,53.87,53.63,53.65,423958.0,46.1699,46.1871,45.9813,45.9984,423958.0
2019-06-24 09:30:00,53.63,53.93,53.59,53.89,88378.0,45.9813,46.2385,45.947,46.2042,88378.0
2019-06-24 09:40:00,53.93,53.98,53.86,53.94,33291.0,46.2385,46.2814,46.1785,46.2471,33291.0
2019-06-24 09:50:00,53.96,54.07,53.94,53.99,37616.0,46.2642,46.3585,46.2471,46.2899,37616.0
2019-06-24 10:00:00,54.0,54.01,53.88,53.99,52095.0,46.2985,46.3071,46.1956,46.2899,52095.0
2019-06-24 10:10:00,53.98,54.01,53.88,53.94,38200.0,46.2814,46.3071,46.1956,46.2471,38200.0
2019-06-24 10:20:00,53.95,53.97,53.86,53.97,26490.0,46.2557,46.2728,46.1785,46.2728,26490.0
2019-06-24 10:30:00,53.97,53.97,53.85,53.86,32975.0,46.2728,46.2728,46.1699,46.1785,32975.0
2019-06-24 10:40:00,53.86,53.89,53.77,53.79,26937.0,46.1785,46.2042,46.1013,46.1185,26937.0
2019-06-24 10:50:00,53.8,53.81,53.68,53.71,25413.0,46.127,46.1356,46.0242,46.0499,25413.0
2019-06-24 11:00:00,53.71,53.78,53.67,53.71,35664.0,46.0499,46.1099,46.0156,46.0499,35664.0
2019-06-24 11:10:00,53.72,53.75,53.63,53.64,24669.0,46.0585,46.0842,45.9813,45.9899,24669.0
2019-06-24 11:20:00,53.63,53.67,53.6,53.63,36072.0,45.9813,46.0156,45.9556,45.9813,36072.0
2019-06-24 11:30:00,53.63,53.7,53.61,53.69,31015.0,45.9813,46.0413,45.9641,46.0327,31015.0
2019-06-24 11:40:00,53.69,53.71,53.64,53.69,16985.0,46.0327,46.0499,45.9899,46.0327,16985.0
2019-06-24 11:50:00,53.67,53.7,53.63,53.65,35539.0,46.0156,46.0413,45.9813,45.9984,35539.0
2019-06-24 12:00:00,53.66,53.67,53.55,53.58,38222.0,46.007,46.0156,45.9127,45.9384,38222.0
2019-06-24 12:10:00,53.59,53.62,53.55,53.55,18107.0,45.947,45.9727,45.9127,45.9127,18107.0
2019-06-24 12:20:00,53.55,53.59,53.49,53.49,25725.0,45.9127,45.947,45.8613,45.8613,25725.0
2019-06-24 12:30:00,53.48,53.48,53.44,53.45,27039.0,45.8527,45.8527,45.8184,45.827,27039.0
2019-06-24 12:40:00,53.44,53.44,53.37,53.38,22125.0,45.8184,45.8184,45.7584,45.7669,22125.0
2019-06-24 12:50:00,53.38,53.39,53.33,53.36,36488.0,45.7669,45.7755,45.7241,45.7498,36488.0
2019-06-24 13:00:00,53.35,53.36,53.26,53.34,181908.0,45.7412,45.7498,45.6641,45.7326,181908.0
2019-06-24 13:10:00,53.34,53.37,53.32,53.34,27951.0,45.7326,45.7584,45.7155,45.7326,27951.0
2019-06-24 13:20:00,53.35,53.38,53.34,53.35,16298.0,45.7412,45.7669,45.7326,45.7412,16298.0
2019-06-24 13:30:00,53.35,53.37,53.27,53.33,50717.0,45.7412,45.7584,45.6726,45.7241,50717.0
2019-06-24 13:40:00,53.33,53.35,53.3,53.32,17312.0,45.7241,45.7412,45.6984,45.7155,17312.0
2019-06-24 13:50:00,53.33,53.33,53.27,53.3,26538.0,45.7241,45.7241,45.6726,45.6984,26538.0
2019-06-24 14:00:00,53.3,53.37,53.29,53.36,30924.0,45.6984,45.7584,45.6898,45.7498,30924.0
2019-06-24 14:10:00,53.36,53.41,53.35,53.4,21812.0,45.7498,45.7927,45.7412,45.7841,21812.0
2019-06-24 14:20:00,53.4,53.41,53.37,53.4,26630.0,45.7841,45.7927,45.7584,45.7841,26630.0
2019-06-24 14:30:00,53.41,53.43,53.38,53.42,20493.0,45.7927,45.8098,45.7669,45.8012,20493.0
2019-06-24 14:40:00,53.41,53.43,53.34,53.34,38960.0,45.7927,45.8098,45.7326,45.7326,38960.0
2019-06-24 14:50:00,53.35,53.37,53.32,53.33,32994.0,45.7412,45.7584,45.7155,45.7241,32994.0
2019-06-24 15:00:00,53.33,53.33,53.24,53.25,37988.0,45.7241,45.7241,45.6469,45.6555,37988.0
2019-06-24 15:10:00,53.25,53.32,53.23,53.29,59024.0,45.6555,45.7155,45.6383,45.6898,59024.0
2019-06-24 15:20:00,53.29,53.37,53.29,53.35,44505.0,45.6898,45.7584,45.6898,45.7412,44505.0
2019-06-24 15:30:00,53.35,53.38,53.32,53.35,92531.0,45.7412,45.7669,45.7155,45.7412,92531.0
2019-06-24 15:40:00,53.35,53.4,53.3,53.3,116914.0,45.7412,45.7841,45.6984,45.6984,116914.0
2019-06-24 15:50:00,53.3,53.33,53.2,53.32,340471.0,45.6984,45.7241,45.6126,45.7155,340471.0
2019-06-25 09:30:00,53.23,53.3,52.99,52.99,126608.0,45.6383,45.6984,45.4326,45.4326,126608.0
2019-06-25 09:40:00,52.99,53.05,52.95,53.02,60603.0,45.4326,45.484,45.3983,45.4583,60603.0
2019-06-25 09:50:00,53.0,53.01,52.87,52.93,61331.0,45.4411,45.4497,45.3297,45.3811,61331.0
2019-06-25 10:00:00,52.92,53.02,52.9,53.0,67273.0,45.3725,45.4583,45.3554,45.4411,67273.0
2019-06-25 10:10:00,52.99,53.09,52.72,52.73,93353.0,45.4326,45.5183,45.2011,45.2096,93353.0
2019-06-25 10:20:00,52.72,52.78,52.67,52.76,78625.0,45.2011,45.2525,45.1582,45.2354,78625.0
2019-06-25 10:30:00,52.76,52.95,52.75,52.9,135898.0,45.2354,45.3983,45.2268,45.3554,135898.0
2019-06-25 10:40:00,52.91,53.0,52.9,52.94,92334.0,45.364,45.4411,45.3554,45.3897,92334.0
2019-06-25 10:50:00,52.94,53.0,52.93,52.99,131695.0,45.3897,45.4411,45.3811,45.4326,131695.0
2019-06-25 11:00:00,53.0,53.03,52.94,53.03,34256.0,45.4411,45.4669,45.3897,45.4669,34256.0
2019-06-25 11:10:00,53.03,53.11,53.01,53.09,47711.0,45.4669,45.5355,45.4497,45.5183,47711.0
2019-06-25 11:20:00,53.11,53.21,53.09,53.19,39316.0,45.5355,45.6212,45.5183,45.604,39316.0
2019-06-25 11:30:00,53.2,53.33,53.19,53.33,91726.0,45.6126,45.7241,45.604,45.7241,91726.0
2019-06-25 11:40:00,53.33,53.4,53.31,53.39,46538.0,45.7241,45.7841,45.7069,45.7755,46538.0
2019-06-25 11:50:00,53.39,53.43,53.38,53.41,71934.0,45.7755,45.8098,45.7669,45.7927,71934.0
2019-06-25 12:00:00,53.4,53.48,53.4,53.43,49729.0,45.7841,45.8527,45.7841,45.8098,49729.0
2019-06-25 12:10:00,53.44,53.53,53.43,53.48,59286.0,45.8184,45.8956,45.8098,45.8527,59286.0
2019-06-25 12:20:00,53.48,53.49,53.39,53.44,38194.0,45.8527,45.8613,45.7755,45.8184,38194.0
2019-06-25 12:30:00,53.44,53.45,53.3,53.32,35640.0,45.8184,45.827,45.6984,45.7155,35640.0
2019-06-25 12:40:00,53.31,53.34,53.29,53.31,34491.0,45.7069,45.7326,45.6898,45.7069,34491.0
2019-06-25 12:50:00,53.31,53.31,53.19,53.2,51867.0,45.7069,45.7069,45.604,45.6126,51867.0
2019-06-25 13:00:00,53.19,53.23,53.04,53.07,188720.0,45.604,45.6383,45.4754,45.5012,188720.0
2019-06-25 13:10:00,53.07,53.1,52.98,53.01,215901.0,45.5012,45.5269,45.424,45.4497,215901.0
2019-06-25 13:20:00,53.01,53.01,52.88,52.91,91639.0,45.4497,45.4497,45.3383,45.364,91639.0
2019-06-25 13:30:00,52.91,52.97,52.9,52.96,83791.0,45.364,45.4154,45.3554,45.4068,83791.0
2019-06-25 13:40:00,52.96,52.98,52.88,52.9,49613.0,45.4068,45.424,45.3383,45.3554,49613.0
2019-06-25 13:50:00,52.9,53.01,52.89,52.91,116699.0,45.3554,45.4497,45.3468,45.364,116699.0
2019-06-25 14:00:00,52.91,52.94,52.84,52.86,54952.0,45.364,45.3897,45.304,45.3211,54952.0
2019-06-25 14:10:00,52.85,52.93,52.78,52.91,104400.0,45.3125,45.3811,45.2525,45.364,104400.0
2019-06-25 14:20:00,52.91,52.93,52.87,52.93,74363.0,45.364,45.3811,45.3297,45.3811,74363.0
2019-06-25 14:30:00,52.93,52.96,52.84,52.88,72652.0,45.3811,45.4068,45.304,45.3383,72652.0
2019-06-25 14:40:00,52.87,52.9,52.77,52.79,76979.0,45.3297,45.3554,45.2439,45.2611,76979.0
2019-06-25 14:50:00,52.78,52.91,52.77,52.87,78715.0,45.2525,45.364,45.2439,45.3297,78715.0
2019-06-25 15:00:00,52.88,53.0,52.87,52.96,68722.0,45.3383,45.4411,45.3297,45.4068,68722.0
2019-06-25 15:10:00,52.96,52.96,52.84,52.86,108895.0,45.4068,45.4068,45.304,45.3211,108895.0
2019-06-25 15:20:00,52.86,52.91,52.85,52.86,128692.0,45.3211,45.364,45.3125,45.3211,128692.0
2019-06-25 15:30:00,52.86,52.87,52.7,52.72,171186.0,45.3211,45.3297,45.1839,45.2011,171186.0
2019-06-25 15:40:00,52.72,52.76,52.53,52.55,263162.0,45.2011,45.2354,45.0382,45.0553,263162.0
2019-06-25 15:50:00,52.55,52.77,52.51,52.72,792667.0,45.0553,45.2439,45.021,45.2011,792667.0
2019-06-26 09:30:00,52.94,52.96,52.71,52.77,120289.0,45.3897,45.4068,45.1925,45.2439,120289.0
2019-06-26 09:40:00,52.75,52.81,52.55,52.58,84594.0,45.2268,45.2782,45.0553,45.081,84594.0
2019-06-26 09:50:00,52.57,52.63,52.4,52.63,58931.0,45.0725,45.1239,44.9267,45.1239,58931.0
2019-06-26 10:00:00,52.63,52.78,52.62,52.74,69418.0,45.1239,45.2525,45.1153,45.2182,69418.0
2019-06-26 10:10:00,52.75,52.83,52.73,52.8,49918.0,45.2268,45.2954,45.2096,45.2697,49918.0
2019-06-26 10:20:00,52.8,52.83,52.68,52.71,48410.0,45.2697,45.2954,45.1668,45.1925,48410.0
2019-06-26 10:30:00,52.71,52.84,52.69,52.8,35744.0,45.1925,45.304,45.1754,45.2697,35744.0
2019-06-26 10:40:00,52.8,52.85,52.76,52.85,51988.0,45.2697,45.3125,45.2354,45.3125,51988.0
2019-06-26 10:50:00,52.85,52.85,52.77,52.83,34340.0,45.3125,45.3125,45.2439,45.2954,34340.0
2019-06-26 11:00:00,52.84,52.88,52.8,52.82,38672.0,45.304,45.3383,45.2697,45.2868,38672.0
2019-06-26 11:10:00,52.81,52.82,52.63,52.65,41814.0,45.2782,45.2868,45.1239,45.1411,41814.0
2019-06-26 11:20:00,52.65,52.65,52.58,52.63,99641.0,45.1411,45.1411,45.081,45.1239,99641.0
2019-06-26 11:30:00,52.63,52.64,52.53,52.61,70157.0,45.1239,45.1325,45.0382,45.1068,70157.0
2019-06-26 11:40:00,52.61,52.65,52.52,52.59,53861.0,45.1068,45.1411,45.0296,45.0896,53861.0
2019-06-26 11:50:00,52.59,52.59,52.48,52.51,41763.0,45.0896,45.0896,44.9953,45.021,41763.0
2019-06-26 12:00:00,52.51,52.58,52.49,52.58,26778.0,45.021,45.081,45.0039,45.081,26778.0
2019-06-26 12:10:00,52.58,52.61,52.53,52.59,32149.0,45.081,45.1068,45.0382,45.0896,32149.0
2019-06-26 12:20:00,52.59,52.59,52.5,52.53,51318.0,45.0896,45.0896,45.0124,45.0382,51318.0
2019-06-26 12:30:00,52.53,52.54,52.48,52.52,38917.0,45.0382,45.0467,44.9953,45.0296,38917.0
2019-06-26 12:40:00,52.51,52.55,52.43,52.43,40318.0,45.021,45.0553,44.9524,44.9524,40318.0
2019-06-26 12:50:00,52.43,52.46,52.37,52.41,46891.0,44.9524,44.9782,44.901,44.9353,46891.0
2019-06-26 13:00:00,52.41,52.42,52.27,52.29,43808.0,44.9353,44.9439,44.8153,44.8324,43808.0
2019-06-26 13:10:00,52.3,52.3,52.11,52.13,98368.0,44.841,44.841,44.6781,44.6952,98368.0
2019-06-26 13:20:00,52.13,52.17,52.09,52.13,46895.0,44.6952,44.7295,44.6609,44.6952,46895.0
2019-06-26 13:30:00,52.13,52.2,52.1,52.16,35693.0,44.6952,44.7552,44.6695,44.7209,35693.0
2019-06-26 13:40:00,52.17,52.21,52.13,52.2,31596.0,44.7295,44.7638,44.6952,44.7552,31596.0
2019-06-26 13:50:00,52.21,52.23,52.18,52.21,35465.0,44.7638,44.781,44.7381,44.7638,35465.0
2019-06-26 14:00:00,52.21,52.28,52.2,52.23,42486.0,44.7638,44.8238,44.7552,44.781,42486.0
2019-06-26 14:10:00,52.24,52.37,52.23,52.37,38156.0,44.7895,44.901,44.781,44.901,38156.0
2019-06-26 14:20:00,52.37,52.44,52.36,52.42,31086.0,44.901,44.961,44.8924,44.9439,31086.0
2019-06-26 14:30:00,52.41,52.42,52.36,52.41,43053.0,44.9353,44.9439,44.8924,44.9353,43053.0
2019-06-26 14:40:00,52.4,52.4,52.29,52.36,50553.0,44.9267,44.9267,44.8324,44.8924,50553.0
2019-06-26 14:50:00,52.36,52.4,52.29,52.4,45497.0,44.8924,44.9267,44.8324,44.9267,45497.0
2019-06-26 15:00:00,52.4,52.49,52.4,52.45,45947.0,44.9267,45.0039,44.9267,44.9696,45947.0
2019-06-26 15:10:00,52.45,52.45,52.31,52.36,86373.0,44.9696,44.9696,44.8495,44.8924,86373.0
2019-06-26 15:20:00,52.35,52.37,52.32,52.35,47188.0,44.8838,44.901,44.8581,44.8838,47188.0
2019-06-26 15:30:00,52.35,52.49,52.34,52.47,78454.0,44.8838,45.0039,44.8753,44.9867,78454.0
2019-06-26 15:40:00,52.48,52.5,52.35,52.44,195823.0,44.9953,45.0124,44.8838,44.961,195823.0
2019-06-26 15:50:00,52.44,52.44,52.25,52.26,390403.0,44.961,44.961,44.7981,44.8067,390403.0
2019-06-27 09:30:00,52.37,52.5,52.28,52.31,121586.0,44.901,45.0124,44.8238,44.8495,121586.0
2019-06-27 09:40:00,52.29,52.59,52.29,52.53,97521.0,44.8324,45.0896,44.8324,45.0382,97521.0
2019-06-27 09:50:00,52.52,52.81,52.51,52.76,84376.0,45.0296,45.2782,45.021,45.2354,84376.0
2019-06-27 10:00:00,52.77,52.79,52.55,52.61,37129.0,45.2439,45.2611,45.0553,45.1068,37129.0
2019-06-27 10:10:00,52.6,52.65,52.56,52.62,48022.0,45.0982,45.1411,45.0639,45.1153,48022.0
2019-06-27 10:20:00,52.62,52.68,52.61,52.62,51972.0,45.1153,45.1668,45.1068,45.1153,51972.0
2019-06-27 10:30:00,52.63,52.72,52.59,52.62,47240.0,45.1239,45.2011,45.0896,45.1153,47240.0
2019-06-27 10:40:00,52.61,52.68,52.59,52.6,25832.0,45.1068,45.1668,45.0896,45.0982,25832.0
2019-06-27 10:50:00,52.61,52.63,52.57,52.62,50492.0,45.1068,45.1239,45.0725,45.1153,50492.0
2019-06-27 11:00:00,52.61,52.66,52.59,52.61,33517.0,45.1068,45.1496,45.0896,45.1068,33517.0
2019-06-27 11:10:00,52.6,52.61,52.37,52.42,69567.0,45.0982,45.1068,44.901,44.9439,69567.0
2019-06-27 11:20:00,52.43,52.43,52.23,52.39,84669.0,44.9524,44.9524,44.781,44.9181,84669.0
2019-06-27 11:30:00,52.39,52.44,52.33,52.43,23815.0,44.9181,44.961,44.8667,44.9524,23815.0
2019-06-27 11:40:00,52.43,52.48,52.42,52.48,28478.0,44.9524,44.9953,44.9439,44.9953,28478.0
2019-06-27 11:50:00,52.5,52.52,52.42,52.46,53091.0,45.0124,45.0296,44.9439,44.9782,53091.0
2019-06-27 12:00:00,52.46,52.55,52.4,52.54,85784.0,44.9782,45.0553,44.9267,45.0467,85784.0
2019-06-27 12:10:00,52.54,52.67,52.51,52.66,54367.0,45.0467,45.1582,45.021,45.1496,54367.0
2019-06-27 12:20:00,52.66,52.69,52.6,52.66,62350.0,45.1496,45.1754,45.0982,45.1496,62350.0
2019-06-27 12:30:00,52.66,52.74,52.64,52.74,33781.0,45.1496,45.2182,45.1325,45.2182,33781.0
2019-06-27 12:40:00,52.74,52.82,52.71,52.8,103886.0,45.2182,45.2868,45.1925,45.2697,103886.0
2019-06-27 12:50:00,52.82,52.85,52.75,52.76,28142.0,45.2868,45.3125,45.2268,45.2354,28142.0
2019-06-27 13:00:00,52.76,52.8,52.76,52.79,19191.0,45.2354,45.2697,45.2354,45.2611,19191.0
2019-06-27 13:10:00,52.79,52.85,52.78,52.8,55044.0,45.2611,45.3125,45.2525,45.2697,55044.0
2019-06-27 13:20:00,52.8,52.84,52.78,52.79,166825.0,45.2697,45.304,45.2525,45.2611,166825.0
2019-06-27 13:30:00,52.79,52.79,52.71,52.77,238148.0,45.2611,45.2611,45.1925,45.2439,238148.0
2019-06-27 13:40:00,52.77,52.77,52.7,52.77,44580.0,45.2439,45.2439,45.1839,45.2439,44580.0
2019-06-27 13:50:00,52.76,52.79,52.72,52.73,20006.0,45.2354,45.2611,45.2011,45.2096,20006.0
2019-06-27 14:00:00,52.73,52.74,52.7,52.72,37591.0,45.2096,45.2182,45.1839,45.2011,37591.0
2019-06-27 14:10:00,52.72,52.86,52.71,52.86,30238.0,45.2011,45.3211,45.1925,45.3211,30238.0
2019-06-27 14:20:00,52.85,52.86,52.8,52.84,23637.0,45.3125,45.3211,45.2697,45.304,23637.0
2019-06-27 14:30:00,52.84,52.85,52.77,52.78,26773.0,45.304,45.3125,45.2439,45.2525,26773.0
2019-06-27 14:40:00,52.78,52.78,52.73,52.76,168231.0,45.2525,45.2525,45.2096,45.2354,168231.0
2019-06-27 14:50:00,52.76,52.76,52.67,52.68,143871.0,45.2354,45.2354,45.1582,45.1668,143871.0
2019-06-27 15:00:00,52.67,52.78,52.67,52.75,47564.0,45.1582,45.2525,45.1582,45.2268,47564.0
2019-06-27 15:10:00,52.76,52.81,52.75,52.81,32322.0,45.2354,45.2782,45.2268,45.2782,32322.0
2019-06-27 15:20:00,52.8,52.83,52.76,52.77,44219.0,45.2697,45.2954,45.2354,45.2439,44219.0
2019-06-27 15:30:00,52.77,52.93,52.77,52.92,69328.0,45.2439,45.3811,45.2439,45.3725,69328.0
2019-06-27 15:40:00,52.93,53.03,52.92,53.01,112878.0,45.3811,45.4669,45.3725,45.4497,112878.0
2019-06-27 15:50:00,53.0,53.09,52.96,53.05,436192.0,45.4411,45.5183,45.4068,45.484,436192.0
2019-06-28 09:30:00,53.22,53.37,53.07,53.27,191957.0,45.6298,45.7584,45.5012,45.6726,191957.0
2019-06-28 09:40:00,53.27,53.29,52.97,53.06,81677.0,45.6726,45.6898,45.4154,45.4926,81677.0
2019-06-28 09:50:00,53.06,53.15,52.99,53.1,60075.0,45.4926,45.5697,45.4326,45.5269,60075.0
2019-06-28 10:00:00,53.1,53.19,53.04,53.1,47098.0,45.5269,45.604,45.4754,45.5269,47098.0
2019-06-28 10:10:00,53.11,53.14,53.02,53.05,48296.0,45.5355,45.5612,45.4583,45.484,48296.0
2019-06-28 10:20:00,53.05,53.06,52.96,53.0,67924.0,45.484,45.4926,45.4068,45.4411,67924.0
2019-06-28 10:30:00,53.0,53.01,52.91,52.91,21820.0,45.4411,45.4497,45.364,45.364,21820.0
2019-06-28 10:40:00,52.92,53.08,52.92,53.05,25728.0,45.3725,45.5097,45.3725,45.484,25728.0
2019-06-28 10:50:00,53.05,53.14,53.02,53.12,143699.0,45.484,45.5612,45.4583,45.544,143699.0
2019-06-28 11:00:00,53.12,53.14,53.07,53.1,72321.0,45.544,45.5612,45.5012,45.5269,72321.0
2019-06-28 11:10:00,53.11,53.11,53.04,53.05,27053.0,45.5355,45.5355,45.4754,45.484,27053.0
2019-06-28 11:20:00,53.05,53.15,53.04,53.09,26668.0,45.484,45.5697,45.4754,45.5183,26668.0
2019-06-28 11:30:00,53.08,53.14,53.05,53.07,22858.0,45.5097,45.5612,45.484,45.5012,22858.0
2019-06-28 11:40:00,53.06,53.17,53.06,53.16,53635.0,45.4926,45.5869,45.4926,45.5783,53635.0
2019-06-28 11:50:00,53.16,53.18,53.09,53.09,27824.0,45.5783,45.5955,45.5183,45.5183,27824.0
2019-06-28 12:00:00,53.1,53.13,53.07,53.1,27592.0,45.5269,45.5526,45.5012,45.5269,27592.0
2019-06-28 12:10:00,53.1,53.23,53.1,53.22,23949.0,45.5269,45.6383,45.5269,45.6298,23949.0
2019-06-28 12:20:00,53.24,53.41,53.23,53.41,47458.0,45.6469,45.7927,45.6383,45.7927,47458.0
2019-06-28 12:30:00,53.41,53.42,53.32,53.33,17216.0,45.7927,45.8012,45.7155,45.7241,17216.0
2019-06-28 12:40:00,53.33,53.35,53.28,53.34,18403.0,45.7241,45.7412,45.6812,45.7326,18403.0
2019-06-28 12:50:00,53.34,53.35,53.29,53.3,57440.0,45.7326,45.7412,45.6898,45.6984,57440.0
2019-06-28 13:00:00,53.3,53.34,53.27,53.33,26408.0,45.6984,45.7326,45.6726,45.7241,26408.0
2019-06-28 13:10:00,53.32,53.33,53.28,53.32,19249.0,45.7155,45.7241,45.6812,45.7155,19249.0
2019-06-28 13:20:00,53.32,53.34,53.3,53.34,11479.0,45.7155,45.7326,45.6984,45.7326,11479.0
2019-06-28 13:30:00,53.34,53.35,53.3,53.34,21624.0,45.7326,45.7412,45.6984,45.7326,21624.0
2019-06-28 13:40:00,53.35,53.38,53.32,53.35,17173.0,45.7412,45.7669,45.7155,45.7412,17173.0
2019-06-28 13:50:00,53.35,53.37,53.3,53.37,24622.0,45.7412,45.7584,45.6984,45.7584,24622.0
2019-06-28 14:00:00,53.36,53.41,53.35,53.36,31772.0,45.7498,45.7927,45.7412,45.7498,31772.0
2019-06-28 14:10:00,53.36,53.39,53.33,53.33,130782.0,45.7498,45.7755,45.7241,45.7241,130782.0
2019-06-28 14:20:00,53.32,53.37,53.32,53.34,43562.0,45.7155,45.7584,45.7155,45.7326,43562.0
2019-06-28 14:30:00,53.34,53.36,53.32,53.32,29734.0,45.7326,45.7498,45.7155,45.7155,29734.0
2019-06-28 14:40:00,53.33,53.36,53.32,53.35,30225.0,45.7241,45.7498,45.7155,45.7412,30225.0
2019-06-28 14:50:00,53.35,53.35,53.27,53.3,57217.0,45.7412,45.7412,45.6726,45.6984,57217.0
2019-06-28 15:00:00,53.29,53.29,53.22,53.25,35404.0,45.6898,45.6898,45.6298,45.6555,35404.0
2019-06-28 15:10:00,53.25,53.29,53.23,53.23,33758.0,45.6555,45.6898,45.6383,45.6383,33758.0
2019-06-28 15:20:00,53.23,53.24,53.15,53.18,58032.0,45.6383,45.6469,45.5697,45.5955,58032.0
2019-06-28 15:30:00,53.17,53.26,53.13,53.17,62207.0,45.5869,45.6641,45.5526,45.5869,62207.0
2019-06-28 15:40:00,53.18,53.25,53.14,53.25,115757.0,45.5955,45.6555,45.5612,45.6555,115757.0
2019-06-28 15:50:00,53.26,53.39,53.22,53.26,391629.0,45.6641,45.7755,45.6298,45.6641,391629.0
2019-07-01 09:30:00,53.56,53.74,53.53,53.7,130371.0,45.9213,46.0756,45.8956,46.0413,130371.0
2019-07-01 09:40:00,53.7,53.72,53.41,53.42,74294.0,46.0413,46.0585,45.7927,45.8012,74294.0
2019-07-01 09:50:00,53.41,53.46,53.27,53.31,52784.0,45.7927,45.8355,45.6726,45.7069,52784.0
2019-07-01 10:00:00,53.33,53.53,53.32,53.46,68755.0,45.7241,45.8956,45.7155,45.8355,68755.0
2019-07-01 10:10:00,53.46,53.5,53.41,53.44,59404.0,45.8355,45.8698,45.7927,45.8184,59404.0
2019-07-01 10:20:00,53.44,53.51,53.32,53.35,35665.0,45.8184,45.8784,45.7155,45.7412,35665.0
2019-07-01 10:30:00,53.34,53.34,53.23,53.28,23206.0,45.7326,45.7326,45.6383,45.6812,23206.0
2019-07-01 10:40:00,53.28,53.38,53.28,53.34,25176.0,45.6812,45.7669,45.6812,45.7326,25176.0
2019-07-01 10:50:00,53.34,53.35,53.25,53.26,35961.0,45.7326,45.7412,45.6555,45.6641,35961.0
2019-07-01 11:00:00,53.26,53.28,53.21,53.22,32091.0,45.6641,45.6812,45.6212,45.6298,32091.0
2019-07-01 11:10:00,53.23,53.28,53.19,53.26,26245.0,45.6383,45.6812,45.604,45.6641,26245.0
2019-07-01 11:20:00,53.25,53.27,53.17,53.19,34959.0,45.6555,45.6726,45.5869,45.604,34959.0
2019-07-01 11:30:00,53.19,53.38,53.19,53.38,34713.0,45.604,45.7669,45.604,45.7669,34713.0
2019-07-01 11:40:00,53.37,53.38,53.31,53.31,33282.0,45.7584,45.7669,45.7069,45.7069,33282.0
2019-07-01 11:50:00,53.33,53.37,53.3,53.32,53636.0,45.7241,45.7584,45.6984,45.7155,53636.0
2019-07-01 12:00:00,53.33,53.4,53.32,53.37,30370.0,45.7241,45.7841,45.7155,45.7584,30370.0
2019-07-01 12:10:00,53.38,53.41,53.33,53.38,22690.0,45.7669,45.7927,45.7241,45.7669,22690.0
2019-07-01 12:20:00,53.38,53.39,53.34,53.35,13011.0,45.7669,45.7755,45.7326,45.7412,13011.0
2019-07-01 12:30:00,53.35,53.37,53.33,53.34,26105.0,45.7412,45.7584,45.7241,45.7326,26105.0
2019-07-01 12:40:00,53.33,53.38,53.31,53.38,26503.0,45.7241,45.7669,45.7069,45.7669,26503.0
2019-07-01 12:50:00,53.38,53.38,53.29,53.3,42484.0,45.7669,45.7669,45.6898,45.6984,42484.0
2019-07-01 13:00:00,53.3,53.35,53.29,53.35,17461.0,45.6984,45.7412,45.6898,45.7412,17461.0
2019-07-01 13:10:00,53.34,53.35,53.22,53.23,38644.0,45.7326,45.7412,45.6298,45.6383,38644.0
2019-07-01 13:20:00,53.23,53.33,53.21,53.32,27386.0,45.6383,45.7241,45.6212,45.7155,27386.0
2019-07-01 13:30:00,53.32,53.37,53.28,53.34,26400.0,45.7155,45.7584,45.6812,45.7326,26400.0
2019-07-01 13:40:00,53.35,53.37,53.32,53.35,35585.0,45.7412,45.7584,45.7155,45.7412,35585.0
2019-07-01 13:50:00,53.36,53.37,53.32,53.34,28168.0,45.7498,45.7584,45.7155,45.7326,28168.0
2019-07-01 14:00:00,53.35,53.35,53.27,53.27,30260.0,45.7412,45.7412,45.6726,45.6726,30260.0
2019-07-01 14:10:00,53.27,53.4,53.25,53.39,91620.0,45.6726,45.7841,45.6555,45.7755,91620.0
2019-07-01 14:20:00,53.38,53.39,53.32,53.34,24970.0,45.7669,45.7755,45.7155,45.7326,24970.0
2019-07-01 14:30:00,53.34,53.36,53.3,53.35,34366.0,45.7326,45.7498,45.6984,45.7412,34366.0
2019-07-01 14:40:00,53.35,53.39,53.32,53.39,34508.0,45.7412,45.7755,45.7155,45.7755,34508.0
2019-07-01 14:50:00,53.39,53.39,53.31,53.32,29687.0,45.7755,45.7755,45.7069,45.7155,29687.0
2019-07-01 15:00:00,53.31,53.43,53.3,53.36,99436.0,45.7069,45.8098,45.6984,45.7498,99436.0
2019-07-01 15:10:00,53.36,53.66,53.36,53.65,92187.0,45.7498,46.007,45.7498,45.9984,92187.0
2019-07-01 15:20:00,53.65,53.74,53.63,53.7,77523.0,45.9984,46.0756,45.9813,46.0413,77523.0
2019-07-01 15:30:00,53.7,53.8,53.69,53.8,123068.0,46.0413,46.127,46.0327,46.127,123068.0
2019-07-01 15:40:00,53.8,53.9,53.8,53.85,215762.0,46.127,46.2128,46.127,46.1699,215762.0
2019-07-01 15:50:00,53.84,53.97,53.78,53.85,453860.0,46.1613,46.2728,46.1099,46.1699,453860.0
2019-07-02 09:30:00,53.88,53.89,53.59,53.64,68494.0,46.1956,46.2042,45.947,45.9899,68494.0
2019-07-02 09:40:00,53.64,53.75,53.57,53.69,24485.0,45.9899,46.0842,45.9298,46.0327,24485.0
2019-07-02 09:50:00,53.7,53.72,53.53,53.58,21629.0,46.0413,46.0585,45.8956,45.9384,21629.0
2019-07-02 10:00:00,53.6,53.72,53.58,53.59,23316.0,45.9556,46.0585,45.9384,45.947,23316.0
2019-07-02 10:10:00,53.6,53.72,53.58,53.58,26143.0,45.9556,46.0585,45.9384,45.9384,26143.0
2019-07-02 10:20:00,53.59,53.62,53.47,53.57,32953.0,45.947,45.9727,45.8441,45.9298,32953.0
2019-07-02 10:30:00,53.57,53.68,53.56,53.61,23828.0,45.9298,46.0242,45.9213,45.9641,23828.0
2019-07-02 10:40:00,53.6,53.6,53.48,53.5,10467.0,45.9556,45.9556,45.8527,45.8698,10467.0
2019-07-02 10:50:00,53.49,53.62,53.46,53.5,26858.0,45.8613,45.9727,45.8355,45.8698,26858.0
2019-07-02 11:00:00,53.51,53.54,53.45,53.45,32571.0,45.8784,45.9041,45.827,45.827,32571.0
2019-07-02 11:10:00,53.46,53.53,53.44,53.47,19402.0,45.8355,45.8956,45.8184,45.8441,19402.0
2019-07-02 11:20:00,53.47,53.48,53.4,53.42,37847.0,45.8441,45.8527,45.7841,45.8012,37847.0
2019-07-02 11:30:00,53.41,53.47,53.36,53.37,30424.0,45.7927,45.8441,45.7498,45.7584,30424.0
2019-07-02 11:40:00,53.35,53.48,53.33,53.47,30232.0,45.7412,45.8527,45.7241,45.8441,30232.0
2019-07-02 11:50:00,53.48,53.51,53.45,53.49,18760.0,45.8527,45.8784,45.827,45.8613,18760.0
2019-07-02 12:00:00,53.49,53.5,53.43,53.48,38086.0,45.8613,45.8698,45.8098,45.8527,38086.0
2019-07-02 12:10:00,53.5,53.55,53.46,53.54,28151.0,45.8698,45.9127,45.8355,45.9041,28151.0
2019-07-02 12:20:00,53.54,53.54,53.27,53.28,37723.0,45.9041,45.9041,45.6726,45.6812,37723.0
2019-07-02 12:30:00,53.28,53.29,53.14,53.18,42196.0,45.6812,45.6898,45.5612,45.5955,42196.0
2019-07-02 12:40:00,53.18,53.34,53.15,53.32,50777.0,45.5955,45.7326,45.5697,45.7155,50777.0
2019-07-02 12:50:00,53.32,53.32,53.24,53.27,99764.0,45.7155,45.7155,45.6469,45.6726,99764.0
2019-07-02 13:00:00,53.27,53.32,53.25,53.28,34792.0,45.6726,45.7155,45.6555,45.6812,34792.0
2019-07-02 13:10:00,53.3,53.49,53.29,53.49,40507.0,45.6984,45.8613,45.6898,45.8613,40507.0
2019-07-02 13:20:00,53.49,53.58,53.49,53.57,69915.0,45.8613,45.9384,45.8613,45.9298,69915.0
2019-07-02 13:30:00,53.59,53.64,53.55,53.63,55198.0,45.947,45.9899,45.9127,45.9813,55198.0
2019-07-02 13:40:00,53.63,53.69,53.61,53.66,48759.0,45.9813,46.0327,45.9641,46.007,48759.0
2019-07-02 13:50:00,53.67,53.75,53.66,53.73,70019.0,46.0156,46.0842,46.007,46.067,70019.0
2019-07-02 14:00:00,53.73,53.8,53.68,53.8,68382.0,46.067,46.127,46.0242,46.127,68382.0
2019-07-02 14:10:00,53.8,53.82,53.73,53.77,71781.0,46.127,46.1442,46.067,46.1013,71781.0
2019-07-02 14:20:00,53.77,53.81,53.72,53.78,76690.0,46.1013,46.1356,46.0585,46.1099,76690.0
2019-07-02 14:30:00,53.78,53.86,53.77,53.79,40947.0,46.1099,46.1785,46.1013,46.1185,40947.0
2019-07-02 14:40:00,53.79,53.82,53.77,53.78,40781.0,46.1185,46.1442,46.1013,46.1099,40781.0
2019-07-02 14:50:00,53.77,53.77,53.61,53.65,73105.0,46.1013,46.1013,45.9641,45.9984,73105.0
2019-07-02 15:00:00,53.65,53.73,53.62,53.73,91910.0,45.9984,46.067,45.9727,46.067,91910.0
2019-07-02 15:10:00,53.73,53.76,53.61,53.63,103145.0,46.067,46.0927,45.9641,45.9813,103145.0
2019-07-02 15:20:00,53.63,53.7,53.59,53.66,29507.0,45.9813,46.0413,45.947,46.007,29507.0
2019-07-02 15:30:00,53.66,53.79,53.64,53.77,50636.0,46.007,46.1185,45.9899,46.1013,50636.0
2019-07-02 15:40:00,53.77,53.77,53.66,53.71,80982.0,46.1013,46.1013,46.007,46.0499,80982.0
2019-07-02 15:50:00,53.71,53.86,53.7,53.83,236374.0,46.0499,46.1785,46.0413,46.1528,236374.0
2019-07-03 09:30:00,54.0,54.07,53.84,54.02,54625.0,46.2985,46.3585,46.1613,46.3157,54625.0
2019-07-03 09:40:00,54.0,54.09,53.98,54.09,41251.0,46.2985,46.3757,46.2814,46.3757,41251.0
2019-07-03 09:50:00,54.08,54.23,54.05,54.23,31970.0,46.3671,46.4957,46.3414,46.4957,31970.0
2019-07-03 10:00:00,54.22,54.26,54.07,54.12,68503.0,46.4871,46.5214,46.3585,46.4014,68503.0
2019-07-03 10:10:00,54.13,54.22,54.05,54.19,76841.0,46.41,46.4871,46.3414,46.4614,76841.0
2019-07-03 10:20:00,54.19,54.3,54.18,54.29,40999.0,46.4614,46.5557,46.4528,46.5472,40999.0
2019-07-03 10:30:00,54.29,54.37,54.27,54.34,49870.0,46.5472,46.6158,46.53,46.59,49870.0
2019-07-03 10:40:00,54.33,54.41,54.32,54.38,60298.0,46.5815,46.65,46.5729,46.6243,60298.0
2019-07-03 10:50:00,54.38,54.46,54.38,54.45,52278.0,46.6243,46.6929,46.6243,46.6843,52278.0
2019-07-03 11:00:00,54.45,54.55,54.45,54.53,90047.0,46.6843,46.7701,46.6843,46.7529,90047.0
2019-07-03 11:10:00,54.53,54.54,54.46,54.53,70811.0,46.7529,46.7615,46.6929,46.7529,70811.0
2019-07-03 11:20:00,54.52,54.63,54.51,54.62,87237.0,46.7444,46.8387,46.7358,46.8301,87237.0
2019-07-03 11:30:00,54.62,54.72,54.59,54.7,83437.0,46.8301,46.9158,46.8044,46.8987,83437.0
2019-07-03 11:40:00,54.7,54.8,54.69,54.79,94582.0,46.8987,46.9844,46.8901,46.9758,94582.0
2019-07-03 11:50:00,54.8,54.87,54.72,54.87,129137.0,46.9844,47.0444,46.9158,47.0444,129137.0
2019-07-03 12:00:00,54.86,54.9,54.82,54.9,116602.0,47.0359,47.0702,47.0016,47.0702,116602.0
2019-07-03 12:10:00,54.9,54.92,54.83,54.9,78406.0,47.0702,47.0873,47.0101,47.0702,78406.0
2019-07-03 12:20:00,54.89,55.0,54.85,54.98,141745.0,47.0616,47.1559,47.0273,47.1388,141745.0
2019-07-03 12:30:00,54.97,55.06,54.97,55.0,246169.0,47.1302,47.2073,47.1302,47.1559,246169.0
2019-07-03 12:40:00,55.0,55.02,54.8,54.83,221956.0,47.1559,47.173,46.9844,47.0101,221956.0
2019-07-03 12:50:00,54.84,54.92,54.65,54.83,268277.0,47.0187,47.0873,46.8558,47.0101,268277.0
2019-07-05 09:30:00,54.85,54.95,54.75,54.87,60527.0,47.0273,47.113,46.9416,47.0444,60527.0
2019-07-05 09:40:00,54.86,54.99,54.84,54.85,62520.0,47.0359,47.1473,47.0187,47.0273,62520.0
2019-07-05 09:50:00,54.86,54.89,54.79,54.84,48017.0,47.0359,47.0616,46.9758,47.0187,48017.0
2019-07-05 10:00:00,54.84,54.85,54.64,54.77,51890.0,47.0187,47.0273,46.8472,46.9587,51890.0
2019-07-05 10:10:00,54.75,54.75,54.61,54.73,48079.0,46.9416,46.9416,46.8215,46.9244,48079.0
2019-07-05 10:20:00,54.74,54.74,54.44,54.46,146191.0,46.933,46.933,46.6758,46.6929,146191.0
2019-07-05 10:30:00,54.47,54.47,54.34,54.35,126607.0,46.7015,46.7015,46.59,46.5986,126607.0
2019-07-05 10:40:00,54.34,54.34,54.23,54.3,30138.0,46.59,46.59,46.4957,46.5557,30138.0
2019-07-05 10:50:00,54.3,54.53,54.3,54.53,40090.0,46.5557,46.7529,46.5557,46.7529,40090.0
2019-07-05 11:00:00,54.53,54.54,54.41,54.52,25352.0,46.7529,46.7615,46.65,46.7444,25352.0
2019-07-05 11:10:00,54.53,54.65,54.52,54.57,10442.0,46.7529,46.8558,46.7444,46.7872,10442.0
2019-07-05 11:20:00,54.56,54.6,54.51,54.59,18928.0,46.7787,46.8129,46.7358,46.8044,18928.0
2019-07-05 11:30:00,54.58,54.63,54.57,54.62,21091.0,46.7958,46.8387,46.7872,46.8301,21091.0
2019-07-05 11:40:00,54.61,54.62,54.48,54.52,22283.0,46.8215,46.8301,46.7101,46.7444,22283.0
2019-07-05 11:50:00,54.51,54.57,54.49,54.57,14519.0,46.7358,46.7872,46.7186,46.7872,14519.0
2019-07-05 12:00:00,54.56,54.58,54.48,54.53,22906.0,46.7787,46.7958,46.7101,46.7529,22906.0
2019-07-05 12:10:00,54.53,54.6,54.53,54.59,154532.0,46.7529,46.8129,46.7529,46.8044,154532.0
2019-07-05 12:20:00,54.59,54.6,54.51,54.53,63107.0,46.8044,46.8129,46.7358,46.7529,63107.0
2019-07-05 12:30:00,54.54,54.71,54.53,54.7,81720.0,46.7615,46.9073,46.7529,46.8987,81720.0
2019-07-05 12:40:00,54.7,54.71,54.61,54.62,13800.0,46.8987,46.9073,46.8215,46.8301,13800.0
2019-07-05 12:50:00,54.63,54.63,54.58,54.62,17846.0,46.8387,46.8387,46.7958,46.8301,17846.0
2019-07-05 13:00:00,54.63,54.66,54.57,54.63,22872.0,46.8387,46.8644,46.7872,46.8387,22872.0
2019-07-05 13:10:00,54.63,54.63,54.54,54.54,32114.0,46.8387,46.8387,46.7615,46.7615,32114.0
2019-07-05 13:20:00,54.53,54.59,54.51,54.54,20953.0,46.7529,46.8044,46.7358,46.7615,20953.0
2019-07-05 13:30:00,54.54,54.55,54.49,54.51,20641.0,46.7615,46.7701,46.7186,46.7358,20641.0
2019-07-05 13:40:00,54.5,54.52,54.48,54.52,10098.0,46.7272,46.7444,46.7101,46.7444,10098.0
2019-07-05 13:50:00,54.51,54.52,54.44,54.49,14039.0,46.7358,46.7444,46.6758,46.7186,14039.0
2019-07-05 14:00:00,54.48,54.5,54.44,54.44,17022.0,46.7101,46.7272,46.6758,46.6758,17022.0
2019-07-05 14:10:00,54.44,54.6,54.44,54.58,27036.0,46.6758,46.8129,46.6758,46.7958,27036.0
2019-07-05 14:20:00,54.58,54.63,54.57,54.59,11654.0,46.7958,46.8387,46.7872,46.8044,11654.0
2019-07-05 14:30:00,54.6,54.65,54.58,54.6,28514.0,46.8129,46.8558,46.7958,46.8129,28514.0
2019-07-05 14:40:00,54.59,54.63,54.57,54.6,21249.0,46.8044,46.8387,46.7872,46.8129,21249.0
2019-07-05 14:50:00,54.59,54.61,54.54,54.6,17817.0,46.8044,46.8215,46.7615,46.8129,17817.0
2019-07-05 15:00:00,54.6,54.62,54.56,54.62,17800.0,46.8129,46.8301,46.7787,46.8301,17800.0
2019-07-05 15:10:00,54.62,54.62,54.54,54.58,25338.0,46.8301,46.8301,46.7615,46.7958,25338.0
2019-07-05 15:20:00,54.58,54.66,54.58,54.61,34295.0,46.7958,46.8644,46.7958,46.8215,34295.0
2019-07-05 15:30:00,54.62,54.63,54.56,54.57,42880.0,46.8301,46.8387,46.7787,46.7872,42880.0
2019-07-05 15:40:00,54.57,54.57,54.52,54.54,45066.0,46.7872,46.7872,46.7444,46.7615,45066.0
2019-07-05 15:50:00,54.54,54.66,54.46,54.62,329625.0,46.7615,46.8644,46.6929,46.8301,329625.0
2019-07-08 09:30:00,54.6,54.69,54.39,54.52,277153.0,46.8129,46.8901,46.6329,46.7444,277153.0
2019-07-08 09:40:00,54.52,55.0,54.47,55.0,77933.0,46.7444,47.1559,46.7015,47.1559,77933.0
2019-07-08 09:50:00,54.99,55.1,54.94,55.03,128220.0,47.1473,47.2416,47.1045,47.1816,128220.0
2019-07-08 10:00:00,55.02,55.07,55.01,55.02,47295.0,47.173,47.2159,47.1645,47.173,47295.0
2019-07-08 10:10:00,55.03,55.07,54.98,55.02,126248.0,47.1816,47.2159,47.1388,47.173,126248.0
2019-07-08 10:20:00,55.02,55.16,54.84,54.84,138563.0,47.173,47.2931,47.0187,47.0187,138563.0
2019-07-08 10:30:00,54.84,54.84,54.7,54.78,147187.0,47.0187,47.0187,46.8987,46.9673,147187.0
2019-07-08 10:40:00,54.77,54.93,54.7,54.91,93231.0,46.9587,47.0959,46.8987,47.0787,93231.0
2019-07-08 10:50:00,54.92,54.97,54.84,54.9,69602.0,47.0873,47.1302,47.0187,47.0702,69602.0
2019-07-08 11:00:00,54.9,54.94,54.88,54.88,61450.0,47.0702,47.1045,47.053,47.053,61450.0
2019-07-08 11:10:00,54.89,54.93,54.86,54.88,46666.0,47.0616,47.0959,47.0359,47.053,46666.0
2019-07-08 11:20:00,54.87,54.92,54.83,54.84,42725.0,47.0444,47.0873,47.0101,47.0187,42725.0
2019-07-08 11:30:00,54.84,54.87,54.81,54.86,34289.0,47.0187,47.0444,46.993,47.0359,34289.0
2019-07-08 11:40:00,54.86,54.89,54.79,54.81,43138.0,47.0359,47.0616,46.9758,46.993,43138.0
2019-07-08 11:50:00,54.8,54.84,54.77,54.8,32147.0,46.9844,47.0187,46.9587,46.9844,32147.0
2019-07-08 12:00:00,54.8,54.82,54.7,54.74,29319.0,46.9844,47.0016,46.8987,46.933,29319.0
2019-07-08 12:10:00,54.74,54.79,54.74,54.79,17976.0,46.933,46.9758,46.933,46.9758,17976.0
2019-07-08 12:20:00,54.8,54.85,54.76,54.79,138142.0,46.9844,47.0273,46.9501,46.9758,138142.0
2019-07-08 12:30:00,54.8,54.81,54.61,54.61,65651.0,46.9844,46.993,46.8215,46.8215,65651.0
2019-07-08 12:40:00,54.6,54.63,54.56,54.62,31813.0,46.8129,46.8387,46.7787,46.8301,31813.0
2019-07-08 12:50:00,54.62,54.64,54.59,54.64,29410.0,46.8301,46.8472,46.8044,46.8472,29410.0
2019-07-08 13:00:00,54.64,54.76,54.63,54.71,19488.0,46.8472,46.9501,46.8387,46.9073,19488.0
2019-07-08 13:10:00,54.7,54.75,54.68,54.73,16948.0,46.8987,46.9416,46.8815,46.9244,16948.0
2019-07-08 13:20:00,54.73,54.75,54.69,54.71,19271.0,46.9244,46.9416,46.8901,46.9073,19271.0
2019-07-08 13:30:00,54.71,54.73,54.62,54.64,48625.0,46.9073,46.9244,46.8301,46.8472,48625.0
2019-07-08 13:40:00,54.65,54.66,54.62,54.65,31302.0,46.8558,46.8644,46.8301,46.8558,31302.0
2019-07-08 13:50:00,54.65,54.73,54.65,54.66,32727.0,46.8558,46.9244,46.8558,46.8644,32727.0
2019-07-08 14:00:00,54.66,54.81,54.66,54.81,29883.0,46.8644,46.993,46.8644,46.993,29883.0
2019-07-08 14:10:00,54.8,54.8,54.6,54.61,116950.0,46.9844,46.9844,46.8129,46.8215,116950.0
2019-07-08 14:20:00,54.62,54.73,54.61,54.65,202439.0,46.8301,46.9244,46.8215,46.8558,202439.0
2019-07-08 14:30:00,54.65,54.74,54.56,54.56,81072.0,46.8558,46.933,46.7787,46.7787,81072.0
2019-07-08 14:40:00,54.56,54.58,54.47,54.58,148416.0,46.7787,46.7958,46.7015,46.7958,148416.0
2019-07-08 14:50:00,54.59,54.63,54.54,54.62,37352.0,46.8044,46.8387,46.7615,46.8301,37352.0
2019-07-08 15:00:00,54.62,54.68,54.61,54.68,23245.0,46.8301,46.8815,46.8215,46.8815,23245.0
2019-07-08 15:10:00,54.68,54.79,54.66,54.76,29457.0,46.8815,46.9758,46.8644,46.9501,29457.0
2019-07-08 15:20:00,54.76,54.82,54.75,54.8,28221.0,46.9501,47.0016,46.9416,46.9844,28221.0
2019-07-08 15:30:00,54.8,54.91,54.8,54.91,47150.0,46.9844,47.0787,46.9844,47.0787,47150.0
2019-07-08 15:40:00,54.91,54.99,54.86,54.98,113988.0,47.0787,47.1473,47.0359,47.1388,113988.0
2019-07-08 15:50:00,54.97,55.05,54.91,54.95,410657.0,47.1302,47.1988,47.0787,47.113,410657.0
2019-07-09 09:30:00,54.68,54.71,54.56,54.68,56646.0,46.8815,46.9073,46.7787,46.8815,56646.0
2019-07-09 09:40:00,54.69,55.03,54.68,55.03,40089.0,46.8901,47.1816,46.8815,47.1816,40089.0
2019-07-09 09:50:00,55.02,55.19,55.0,55.17,121556.0,47.173,47.3188,47.1559,47.3017,121556.0
2019-07-09 10:00:00,55.17,55.19,54.95,55.0,55326.0,47.3017,47.3188,47.113,47.1559,55326.0
2019-07-09 10:10:00,55.0,55.11,54.94,55.09,40251.0,47.1559,47.2502,47.1045,47.2331,40251.0
2019-07-09 10:20:00,55.08,55.32,55.06,55.31,80557.0,47.2245,47.4303,47.2073,47.4217,80557.0
2019-07-09 10:30:00,55.32,55.32,55.11,55.22,120694.0,47.4303,47.4303,47.2502,47.3445,120694.0
2019-07-09 10:40:00,55.22,55.28,55.21,55.26,52505.0,47.3445,47.396,47.3359,47.3788,52505.0
2019-07-09 10:50:00,55.27,55.37,55.23,55.32,42013.0,47.3874,47.4731,47.3531,47.4303,42013.0
2019-07-09 11:00:00,55.32,55.35,55.27,55.33,48403.0,47.4303,47.456,47.3874,47.4388,48403.0
2019-07-09 11:10:00,55.33,55.41,55.32,55.39,45976.0,47.4388,47.5074,47.4303,47.4903,45976.0
2019-07-09 11:20:00,55.4,55.43,55.37,55.38,28601.0,47.4989,47.5246,47.4731,47.4817,28601.0
2019-07-09 11:30:00,55.37,55.42,55.24,55.24,22842.0,47.4731,47.516,47.3617,47.3617,22842.0
2019-07-09 11:40:00,55.24,55.28,55.19,55.24,15249.0,47.3617,47.396,47.3188,47.3617,15249.0
2019-07-09 11:50:00,55.23,55.27,55.22,55.22,20563.0,47.3531,47.3874,47.3445,47.3445,20563.0
2019-07-09 12:00:00,55.21,55.24,55.18,55.18,21942.0,47.3359,47.3617,47.3102,47.3102,21942.0
2019-07-09 12:10:00,55.19,55.23,55.17,55.18,29532.0,47.3188,47.3531,47.3017,47.3102,29532.0
2019-07-09 12:20:00,55.17,55.22,55.09,55.22,28556.0,47.3017,47.3445,47.2331,47.3445,28556.0
2019-07-09 12:30:00,55.23,55.33,55.21,55.33,42822.0,47.3531,47.4388,47.3359,47.4388,42822.0
2019-07-09 12:40:00,55.32,55.33,55.24,55.29,23087.0,47.4303,47.4388,47.3617,47.4045,23087.0
2019-07-09 12:50:00,55.29,55.34,55.29,55.3,20509.0,47.4045,47.4474,47.4045,47.4131,20509.0
2019-07-09 13:00:00,55.3,55.34,55.24,55.25,55648.0,47.4131,47.4474,47.3617,47.3702,55648.0
2019-07-09 13:10:00,55.24,55.27,55.23,55.25,23436.0,47.3617,47.3874,47.3531,47.3702,23436.0
2019-07-09 13:20:00,55.25,55.28,55.24,55.25,19895.0,47.3702,47.396,47.3617,47.3702,19895.0
2019-07-09 13:30:00,55.25,55.27,55.2,55.22,46657.0,47.3702,47.3874,47.3274,47.3445,46657.0
2019-07-09 13:40:00,55.22,55.24,55.19,55.22,25651.0,47.3445,47.3617,47.3188,47.3445,25651.0
2019-07-09 13:50:00,55.22,55.24,55.18,55.24,26544.0,47.3445,47.3617,47.3102,47.3617,26544.0
2019-07-09 14:00:00,55.25,55.32,55.25,55.3,50286.0,47.3702,47.4303,47.3702,47.4131,50286.0
2019-07-09 14:10:00,55.3,55.38,55.26,55.38,83274.0,47.4131,47.4817,47.3788,47.4817,83274.0
2019-07-09 14:20:00,55.38,55.43,55.35,55.41,34321.0,47.4817,47.5246,47.456,47.5074,34321.0
2019-07-09 14:30:00,55.41,55.42,55.36,55.38,34659.0,47.5074,47.516,47.4646,47.4817,34659.0
2019-07-09 14:40:00,55.38,55.4,55.36,55.4,178987.0,47.4817,47.4989,47.4646,47.4989,178987.0
2019-07-09 14:50:00,55.4,55.41,55.27,55.29,113398.0,47.4989,47.5074,47.3874,47.4045,113398.0
2019-07-09 15:00:00,55.29,55.33,55.24,55.28,37700.0,47.4045,47.4388,47.3617,47.396,37700.0
2019-07-09 15:10:00,55.27,55.28,55.09,55.1,42363.0,47.3874,47.396,47.2331,47.2416,42363.0
2019-07-09 15:20:00,55.1,55.2,55.08,55.2,58813.0,47.2416,47.3274,47.2245,47.3274,58813.0
2019-07-09 15:30:00,55.21,55.35,55.21,55.31,104710.0,47.3359,47.456,47.3359,47.4217,104710.0
2019-07-09 15:40:00,55.3,55.32,55.2,55.26,219380.0,47.4131,47.4303,47.3274,47.3788,219380.0
2019-07-09 15:50:00,55.25,55.53,55.24,55.51,609041.0,47.3702,47.6103,47.3617,47.5932,609041.0
2019-07-10 09:30:00,55.54,55.7,55.54,55.68,89871.0,47.6189,47.7561,47.6189,47.7389,89871.0
2019-07-10 09:40:00,55.66,55.77,55.58,55.77,58861.0,47.7218,47.8161,47.6532,47.8161,58861.0
2019-07-10 09:50:00,55.77,56.0,55.77,55.95,94540.0,47.8161,48.0133,47.8161,47.9704,94540.0
2019-07-10 10:00:00,55.95,55.97,55.83,55.83,243842.0,47.9704,47.9876,47.8675,47.8675,243842.0
2019-07-10 10:10:00,55.79,55.86,55.76,55.82,53304.0,47.8332,47.8932,47.8075,47.859,53304.0
2019-07-10 10:20:00,55.82,55.9,55.77,55.8,46316.0,47.859,47.9275,47.8161,47.8418,46316.0
2019-07-10 10:30:00,55.81,55.89,55.77,55.79,32871.0,47.8504,47.919,47.8161,47.8332,32871.0
2019-07-10 10:40:00,55.78,55.95,55.7,55.88,85548.0,47.8247,47.9704,47.7561,47.9104,85548.0
2019-07-10 10:50:00,55.87,55.89,55.7,55.79,70558.0,47.9018,47.919,47.7561,47.8332,70558.0
2019-07-10 11:00:00,55.78,55.78,55.74,55.77,115046.0,47.8247,47.8247,47.7904,47.8161,115046.0
2019-07-10 11:10:00,55.77,55.79,55.64,55.64,109786.0,47.8161,47.8332,47.7046,47.7046,109786.0
2019-07-10 11:20:00,55.64,55.69,55.6,55.69,50003.0,47.7046,47.7475,47.6703,47.7475,50003.0
2019-07-10 11:30:00,55.7,55.75,55.67,55.7,46854.0,47.7561,47.7989,47.7303,47.7561,46854.0
2019-07-10 11:40:00,55.7,55.77,55.69,55.75,35916.0,47.7561,47.8161,47.7475,47.7989,35916.0
2019-07-10 11:50:00,55.75,55.86,55.67,55.68,159787.0,47.7989,47.8932,47.7303,47.7389,159787.0
2019-07-10 12:00:00,55.68,55.69,55.5,55.59,42472.0,47.7389,47.7475,47.5846,47.6618,42472.0
2019-07-10 12:10:00,55.59,55.65,55.58,55.61,18640.0,47.6618,47.7132,47.6532,47.6789,18640.0
2019-07-10 12:20:00,55.61,55.65,55.61,55.63,23324.0,47.6789,47.7132,47.6789,47.696,23324.0
2019-07-10 12:30:00,55.62,55.66,55.53,55.54,21126.0,47.6875,47.7218,47.6103,47.6189,21126.0
2019-07-10 12:40:00,55.54,55.59,55.53,55.59,21580.0,47.6189,47.6618,47.6103,47.6618,21580.0
2019-07-10 12:50:00,55.59,55.61,55.53,55.6,17471.0,47.6618,47.6789,47.6103,47.6703,17471.0
2019-07-10 13:00:00,55.61,55.66,55.59,55.59,27681.0,47.6789,47.7218,47.6618,47.6618,27681.0
2019-07-10 13:10:00,55.6,55.64,55.54,55.58,70257.0,47.6703,47.7046,47.6189,47.6532,70257.0
2019-07-10 13:20:00,55.57,55.61,55.54,55.55,32698.0,47.6446,47.6789,47.6189,47.6275,32698.0
2019-07-10 13:30:00,55.56,55.65,55.54,55.65,27150.0,47.636,47.7132,47.6189,47.7132,27150.0
2019-07-10 13:40:00,55.65,55.68,55.63,55.66,15478.0,47.7132,47.7389,47.696,47.7218,15478.0
2019-07-10 13:50:00,55.65,55.66,55.62,55.63,17397.0,47.7132,47.7218,47.6875,47.696,17397.0
2019-07-10 14:00:00,55.64,55.72,55.62,55.65,74921.0,47.7046,47.7732,47.6875,47.7132,74921.0
2019-07-10 14:10:00,55.65,55.66,55.57,55.62,43583.0,47.7132,47.7218,47.6446,47.6875,43583.0
2019-07-10 14:20:00,55.63,55.69,55.62,55.65,18672.0,47.696,47.7475,47.6875,47.7132,18672.0
2019-07-10 14:30:00,55.65,55.72,55.63,55.65,51031.0,47.7132,47.7732,47.696,47.7132,51031.0
2019-07-10 14:40:00,55.65,55.66,55.58,55.66,30867.0,47.7132,47.7218,47.6532,47.7218,30867.0
2019-07-10 14:50:00,55.66,55.7,55.63,55.67,33001.0,47.7218,47.7561,47.696,47.7303,33001.0
2019-07-10 15:00:00,55.66,55.7,55.64,55.7,32770.0,47.7218,47.7561,47.7046,47.7561,32770.0
2019-07-10 15:10:00,55.7,55.72,55.63,55.64,50230.0,47.7561,47.7732,47.696,47.7046,50230.0
2019-07-10 15:20:00,55.64,55.68,55.63,55.66,95985.0,47.7046,47.7389,47.696,47.7218,95985.0
2019-07-10 15:30:00,55.66,55.73,55.64,55.64,72818.0,47.7218,47.7818,47.7046,47.7046,72818.0
2019-07-10 15:40:00,55.65,55.75,55.64,55.73,117629.0,47.7132,47.7989,47.7046,47.7818,117629.0
2019-07-10 15:50:00,55.73,55.78,55.69,55.73,291561.0,47.7818,47.8247,47.7475,47.7818,291561.0
2019-07-11 09:30:00,55.83,55.95,55.8,55.92,66568.0,47.8675,47.9704,47.8418,47.9447,66568.0
2019-07-11 09:40:00,55.92,55.92,55.79,55.84,59107.0,47.9447,47.9447,47.8332,47.8761,59107.0
2019-07-11 09:50:00,55.82,55.83,55.71,55.77,47943.0,47.859,47.8675,47.7646,47.8161,47943.0
2019-07-11 10:00:00,55.78,55.87,55.72,55.73,71633.0,47.8247,47.9018,47.7732,47.7818,71633.0
2019-07-11 10:10:00,55.72,55.83,55.65,55.77,110234.0,47.7732,47.8675,47.7132,47.8161,110234.0
2019-07-11 10:20:00,55.76,55.86,55.72,55.83,37938.0,47.8075,47.8932,47.7732,47.8675,37938.0
2019-07-11 10:30:00,55.83,55.86,55.8,55.81,33486.0,47.8675,47.8932,47.8418,47.8504,33486.0
2019-07-11 10:40:00,55.82,55.92,55.82,55.92,40248.0,47.859,47.9447,47.859,47.9447,40248.0
2019-07-11 10:50:00,55.92,55.93,55.85,55.9,21094.0,47.9447,47.9533,47.8847,47.9275,21094.0
2019-07-11 11:00:00,55.9,55.92,55.86,55.91,28386.0,47.9275,47.9447,47.8932,47.9361,28386.0
2019-07-11 11:10:00,55.91,55.97,55.88,55.95,99012.0,47.9361,47.9876,47.9104,47.9704,99012.0
2019-07-11 11:20:00,55.95,56.02,55.93,56.02,116046.0,47.9704,48.0304,47.9533,48.0304,116046.0
2019-07-11 11:30:00,56.02,56.12,55.96,56.1,134915.0,48.0304,48.1162,47.979,48.099,134915.0
2019-07-11 11:40:00,56.1,56.14,56.07,56.14,67709.0,48.099,48.1333,48.0733,48.1333,67709.0
2019-07-11 11:50:00,56.14,56.15,56.05,56.06,35515.0,48.1333,48.1419,48.0561,48.0647,35515.0
2019-07-11 12:00:00,56.07,56.08,56.0,56.01,24094.0,48.0733,48.0819,48.0133,48.0219,24094.0
2019-07-11 12:10:00,56.01,56.03,55.97,56.0,136319.0,48.0219,48.039,47.9876,48.0133,136319.0
2019-07-11 12:20:00,55.99,56.03,55.96,55.97,23447.0,48.0047,48.039,47.979,47.9876,23447.0
2019-07-11 12:30:00,55.97,55.97,55.82,55.83,33565.0,47.9876,47.9876,47.859,47.8675,33565.0
2019-07-11 12:40:00,55.83,55.88,55.7,55.72,47364.0,47.8675,47.9104,47.7561,47.7732,47364.0
2019-07-11 12:50:00,55.72,55.76,55.68,55.71,18647.0,47.7732,47.8075,47.7389,47.7646,18647.0
2019-07-11 13:00:00,55.71,55.72,55.58,55.59,41644.0,47.7646,47.7732,47.6532,47.6618,41644.0
2019-07-11 13:10:00,55.59,55.61,55.55,55.61,24180.0,47.6618,47.6789,47.6275,47.6789,24180.0
2019-07-11 13:20:00,55.6,55.63,55.55,55.57,30084.0,47.6703,47.696,47.6275,47.6446,30084.0
2019-07-11 13:30:00,55.56,55.56,55.43,55.48,62428.0,47.636,47.636,47.5246,47.5674,62428.0
2019-07-11 13:40:00,55.49,55.51,55.33,55.45,56298.0,47.576,47.5932,47.4388,47.5417,56298.0
2019-07-11 13:50:00,55.43,55.48,55.37,55.46,32322.0,47.5246,47.5674,47.4731,47.5503,32322.0
2019-07-11 14:00:00,55.46,55.46,55.37,55.39,54277.0,47.5503,47.5503,47.4731,47.4903,54277.0
2019-07-11 14:10:00,55.39,55.4,55.27,55.28,56679.0,47.4903,47.4989,47.3874,47.396,56679.0
2019-07-11 14:20:00,55.29,55.34,55.28,55.32,70859.0,47.4045,47.4474,47.396,47.4303,70859.0
2019-07-11 14:30:00,55.32,55.48,55.31,55.45,41522.0,47.4303,47.5674,47.4217,47.5417,41522.0
2019-07-11 14:40:00,55.45,55.48,55.42,55.46,48119.0,47.5417,47.5674,47.516,47.5503,48119.0
2019-07-11 14:50:00,55.46,55.5,55.42,55.48,50398.0,47.5503,47.5846,47.516,47.5674,50398.0
2019-07-11 15:00:00,55.48,55.48,55.33,55.34,67266.0,47.5674,47.5674,47.4388,47.4474,67266.0
2019-07-11 15:10:00,55.34,55.46,55.31,55.46,75389.0,47.4474,47.5503,47.4217,47.5503,75389.0
2019-07-11 15:20:00,55.45,55.54,55.45,55.5,52890.0,47.5417,47.6189,47.5417,47.5846,52890.0
2019-07-11 15:30:00,55.49,55.52,55.42,55.46,110926.0,47.576,47.6017,47.516,47.5503,110926.0
2019-07-11 15:40:00,55.45,55.48,55.34,55.46,150700.0,47.5417,47.5674,47.4474,47.5503,150700.0
2019-07-11 15:50:00,55.46,55.49,55.4,55.47,298909.0,47.5503,47.576,47.4989,47.5589,298909.0
2019-07-12 09:30:00,55.85,55.85,55.58,55.75,102345.0,47.8847,47.8847,47.6532,47.7989,102345.0
2019-07-12 09:40:00,55.76,55.89,55.57,55.59,63674.0,47.8075,47.919,47.6446,47.6618,63674.0
2019-07-12 09:50:00,55.58,55.63,55.51,55.54,36398.0,47.6532,47.696,47.5932,47.6189,36398.0
2019-07-12 10:00:00,55.54,55.61,55.53,55.57,49865.0,47.6189,47.6789,47.6103,47.6446,49865.0
2019-07-12 10:10:00,55.57,55.67,55.55,55.62,37538.0,47.6446,47.7303,47.6275,47.6875,37538.0
2019-07-12 10:20:00,55.62,55.7,55.61,55.67,25081.0,47.6875,47.7561,47.6789,47.7303,25081.0
2019-07-12 10:30:00,55.66,55.7,55.65,55.68,16976.0,47.7218,47.7561,47.7132,47.7389,16976.0
2019-07-12 10:40:00,55.68,55.79,55.66,55.73,26274.0,47.7389,47.8332,47.7218,47.7818,26274.0
2019-07-12 10:50:00,55.73,55.79,55.72,55.78,34199.0,47.7818,47.8332,47.7732,47.8247,34199.0
2019-07-12 11:00:00,55.78,55.86,55.77,55.82,41026.0,47.8247,47.8932,47.8161,47.859,41026.0
2019-07-12 11:10:00,55.82,55.83,55.72,55.77,77360.0,47.859,47.8675,47.7732,47.8161,77360.0
2019-07-12 11:20:00,55.77,55.78,55.75,55.76,26880.0,47.8161,47.8247,47.7989,47.8075,26880.0
2019-07-12 11:30:00,55.77,55.84,55.75,55.82,50637.0,47.8161,47.8761,47.7989,47.859,50637.0
2019-07-12 11:40:00,55.83,55.92,55.82,55.89,48273.0,47.8675,47.9447,47.859,47.919,48273.0
2019-07-12 11:50:00,55.9,55.91,55.86,55.91,35739.0,47.9275,47.9361,47.8932,47.9361,35739.0
2019-07-12 12:00:00,55.91,55.94,55.88,55.94,47294.0,47.9361,47.9618,47.9104,47.9618,47294.0
2019-07-12 12:10:00,55.93,55.94,55.86,55.88,49802.0,47.9533,47.9618,47.8932,47.9104,49802.0
2019-07-12 12:20:00,55.88,55.9,55.84,55.9,17327.0,47.9104,47.9275,47.8761,47.9275,17327.0
2019-07-12 12:30:00,55.9,55.98,55.9,55.98,30894.0,47.9275,47.9961,47.9275,47.9961,30894.0
2019-07-12 12:40:00,55.98,55.99,55.92,55.95,44534.0,47.9961,48.0047,47.9447,47.9704,44534.0
2019-07-12 12:50:00,55.94,56.03,55.93,56.02,37806.0,47.9618,48.039,47.9533,48.0304,37806.0
2019-07-12 13:00:00,56.02,56.02,55.96,56.0,37402.0,48.0304,48.0304,47.979,48.0133,37402.0
2019-07-12 13:10:00,56.01,56.03,55.97,55.98,27965.0,48.0219,48.039,47.9876,47.9961,27965.0
2019-07-12 13:20:00,55.98,56.02,55.97,56.01,28166.0,47.9961,48.0304,47.9876,48.0219,28166.0
2019-07-12 13:30:00,56.01,56.06,56.0,56.04,59784.0,48.0219,48.0647,48.0133,48.0476,59784.0
2019-07-12 13:40:00,56.04,56.08,56.02,56.07,36771.0,48.0476,48.0819,48.0304,48.0733,36771.0
2019-07-12 13:50:00,56.06,56.11,56.02,56.04,36162.0,48.0647,48.1076,48.0304,48.0476,36162.0
2019-07-12 14:00:00,56.04,56.06,56.02,56.04,37465.0,48.0476,48.0647,48.0304,48.0476,37465.0
2019-07-12 14:10:00,56.03,56.09,56.03,56.07,30544.0,48.039,48.0904,48.039,48.0733,30544.0
2019-07-12 14:20:00,56.07,56.09,56.05,56.08,19850.0,48.0733,48.0904,48.0561,48.0819,19850.0
2019-07-12 14:30:00,56.07,56.23,56.06,56.2,62740.0,48.0733,48.2105,48.0647,48.1848,62740.0
2019-07-12 14:40:00,56.21,56.26,56.18,56.26,48857.0,48.1933,48.2362,48.1676,48.2362,48857.0
2019-07-12 14:50:00,56.26,56.26,56.22,56.25,23965.0,48.2362,48.2362,48.2019,48.2276,23965.0
2019-07-12 15:00:00,56.26,56.3,56.24,56.29,47343.0,48.2362,48.2705,48.2191,48.2619,47343.0
2019-07-12 15:10:00,56.3,56.31,56.22,56.23,67312.0,48.2705,48.2791,48.2019,48.2105,67312.0
2019-07-12 15:20:00,56.22,56.24,56.18,56.19,71465.0,48.2019,48.2191,48.1676,48.1762,71465.0
2019-07-12 15:30:00,56.19,56.23,56.18,56.21,86101.0,48.1762,48.2105,48.1676,48.1933,86101.0
2019-07-12 15:40:00,56.21,56.25,56.13,56.14,139292.0,48.1933,48.2276,48.1247,48.1333,139292.0
2019-07-12 15:50:00,56.13,56.35,56.12,56.28,435238.0,48.1247,48.3134,48.1162,48.2533,435238.0
2019-07-15 09:30:00,56.35,56.44,56.21,56.32,111750.0,48.3134,48.3905,48.1933,48.2876,111750.0
2019-07-15 09:40:00,56.32,56.39,56.28,56.31,40556.0,48.2876,48.3477,48.2533,48.2791,40556.0
2019-07-15 09:50:00,56.31,56.32,56.21,56.32,30973.0,48.2791,48.2876,48.1933,48.2876,30973.0
2019-07-15 10:00:00,56.32,56.32,56.2,56.25,40429.0,48.2876,48.2876,48.1848,48.2276,40429.0
2019-07-15 10:10:00,56.24,56.26,56.2,56.26,26512.0,48.2191,48.2362,48.1848,48.2362,26512.0
2019-07-15 10:20:00,56.27,56.35,56.18,56.3,58325.0,48.2448,48.3134,48.1676,48.2705,58325.0
2019-07-15 10:30:00,56.3,56.4,56.3,56.36,26323.0,48.2705,48.3562,48.2705,48.3219,26323.0
2019-07-15 10:40:00,56.38,56.48,56.3,56.36,144010.0,48.3391,48.4248,48.2705,48.3219,144010.0
2019-07-15 10:50:00,56.36,56.37,56.33,56.37,15309.0,48.3219,48.3305,48.2962,48.3305,15309.0
2019-07-15 11:00:00,56.38,56.47,56.33,56.46,23790.0,48.3391,48.4162,48.2962,48.4077,23790.0
2019-07-15 11:10:00,56.45,56.49,56.42,56.42,44543.0,48.3991,48.4334,48.3734,48.3734,44543.0
2019-07-15 11:20:00,56.42,56.42,56.38,56.39,31995.0,48.3734,48.3734,48.3391,48.3477,31995.0
2019-07-15 11:30:00,56.39,56.39,56.31,56.38,29526.0,48.3477,48.3477,48.2791,48.3391,29526.0
2019-07-15 11:40:00,56.37,56.39,56.35,56.36,32870.0,48.3305,48.3477,48.3134,48.3219,32870.0
2019-07-15 11:50:00,56.37,56.4,56.35,56.4,35039.0,48.3305,48.3562,48.3134,48.3562,35039.0
2019-07-15 12:00:00,56.4,56.42,56.37,56.41,55650.0,48.3562,48.3734,48.3305,48.3648,55650.0
2019-07-15 12:10:00,56.4,56.46,56.4,56.43,39387.0,48.3562,48.4077,48.3562,48.382,39387.0
2019-07-15 12:20:00,56.44,56.45,56.4,56.44,42170.0,48.3905,48.3991,48.3562,48.3905,42170.0
2019-07-15 12:30:00,56.44,56.46,56.43,56.45,26095.0,48.3905,48.4077,48.382,48.3991,26095.0
2019-07-15 12:40:00,56.45,56.45,56.39,56.39,45229.0,48.3991,48.3991,48.3477,48.3477,45229.0
2019-07-15 12:50:00,56.4,56.4,56.35,56.4,24894.0,48.3562,48.3562,48.3134,48.3562,24894.0
2019-07-15 13:00:00,56.39,56.4,56.33,56.34,26519.0,48.3477,48.3562,48.2962,48.3048,26519.0
2019-07-15 13:10:00,56.34,56.37,56.33,56.35,14852.0,48.3048,48.3305,48.2962,48.3134,14852.0
2019-07-15 13:20:00,56.35,56.35,56.3,56.33,26295.0,48.3134,48.3134,48.2705,48.2962,26295.0
2019-07-15 13:30:00,56.33,56.38,56.27,56.37,66272.0,48.2962,48.3391,48.2448,48.3305,66272.0
2019-07-15 13:40:00,56.37,56.38,56.29,56.3,37875.0,48.3305,48.3391,48.2619,48.2705,37875.0
2019-07-15 13:50:00,56.31,56.33,56.29,56.29,18708.0,48.2791,48.2962,48.2619,48.2619,18708.0
2019-07-15 14:00:00,56.3,56.35,56.3,56.33,35097.0,48.2705,48.3134,48.2705,48.2962,35097.0
2019-07-15 14:10:00,56.33,56.37,56.31,56.36,44514.0,48.2962,48.3305,48.2791,48.3219,44514.0
2019-07-15 14:20:00,56.36,56.38,56.28,56.3,62829.0,48.3219,48.3391,48.2533,48.2705,62829.0
2019-07-15 14:30:00,56.3,56.31,56.26,56.27,45484.0,48.2705,48.2791,48.2362,48.2448,45484.0
2019-07-15 14:40:00,56.27,56.28,56.2,56.21,22476.0,48.2448,48.2533,48.1848,48.1933,22476.0
2019-07-15 14:50:00,56.2,56.22,56.18,56.22,48524.0,48.1848,48.2019,48.1676,48.2019,48524.0
2019-07-15 15:00:00,56.22,56.25,56.19,56.2,43326.0,48.2019,48.2276,48.1762,48.1848,43326.0
2019-07-15 15:10:00,56.19,56.2,56.1,56.15,79575.0,48.1762,48.1848,48.099,48.1419,79575.0
2019-07-15 15:20:00,56.15,56.26,56.14,56.21,36536.0,48.1419,48.2362,48.1333,48.1933,36536.0
2019-07-15 15:30:00,56.2,56.27,56.14,56.2,96053.0,48.1848,48.2448,48.1333,48.1848,96053.0
2019-07-15 15:40:00,56.2,56.24,56.14,56.18,173693.0,48.1848,48.2191,48.1333,48.1676,173693.0
2019-07-15 15:50:00,56.18,56.28,56.17,56.26,218427.0,48.1676,48.2533,48.159,48.2362,218427.0
2019-07-16 09:30:00,56.41,56.48,56.09,56.21,78860.0,48.3648,48.4248,48.0904,48.1933,78860.0
2019-07-16 09:40:00,56.19,56.28,56.16,56.23,65651.0,48.1762,48.2533,48.1505,48.2105,65651.0
2019-07-16 09:50:00,56.22,56.26,56.15,56.18,27716.0,48.2019,48.2362,48.1419,48.1676,27716.0
2019-07-16 10:00:00,56.18,56.33,56.16,56.31,74023.0,48.1676,48.2962,48.1505,48.2791,74023.0
2019-07-16 10:10:00,56.32,56.35,56.22,56.3,45316.0,48.2876,48.3134,48.2019,48.2705,45316.0
2019-07-16 10:20:00,56.3,56.36,56.28,56.3,69185.0,48.2705,48.3219,48.2533,48.2705,69185.0
2019-07-16 10:30:00,56.3,56.32,56.23,56.23,23469.0,48.2705,48.2876,48.2105,48.2105,23469.0
2019-07-16 10:40:00,56.22,56.3,56.22,56.24,35834.0,48.2019,48.2705,48.2019,48.2191,35834.0
2019-07-16 10:50:00,56.24,56.32,56.22,56.29,22524.0,48.2191,48.2876,48.2019,48.2619,22524.0
2019-07-16 11:00:00,56.29,56.29,56.21,56.23,27670.0,48.2619,48.2619,48.1933,48.2105,27670.0
2019-07-16 11:10:00,56.22,56.28,56.17,56.17,33071.0,48.2019,48.2533,48.159,48.159,33071.0
2019-07-16 11:20:00,56.18,56.23,56.17,56.19,27118.0,48.1676,48.2105,48.159,48.1762,27118.0
2019-07-16 11:30:00,56.19,56.26,56.17,56.26,22316.0,48.1762,48.2362,48.159,48.2362,22316.0
2019-07-16 11:40:00,56.26,56.26,56.16,56.16,26561.0,48.2362,48.2362,48.1505,48.1505,26561.0
2019-07-16 11:50:00,56.17,56.2,56.13,56.14,26221.0,48.159,48.1848,48.1247,48.1333,26221.0
2019-07-16 12:00:00,56.14,56.15,56.09,56.11,23511.0,48.1333,48.1419,48.0904,48.1076,23511.0
2019-07-16 12:10:00,56.1,56.15,56.07,56.07,26278.0,48.099,48.1419,48.0733,48.0733,26278.0
2019-07-16 12:20:00,56.06,56.14,56.06,56.09,19902.0,48.0647,48.1333,48.0647,48.0904,19902.0
2019-07-16 12:30:00,56.09,56.1,56.05,56.06,36541.0,48.0904,48.099,48.0561,48.0647,36541.0
2019-07-16 12:40:00,56.07,56.14,56.05,56.14,19505.0,48.0733,48.1333,48.0561,48.1333,19505.0
2019-07-16 12:50:00,56.13,56.15,56.08,56.09,16972.0,48.1247,48.1419,48.0819,48.0904,16972.0
2019-07-16 13:00:00,56.1,56.25,56.1,56.21,26644.0,48.099,48.2276,48.099,48.1933,26644.0
2019-07-16 13:10:00,56.21,56.24,56.18,56.22,10738.0,48.1933,48.2191,48.1676,48.2019,10738.0
2019-07-16 13:20:00,56.22,56.25,56.22,56.22,15257.0,48.2019,48.2276,48.2019,48.2019,15257.0
2019-07-16 13:30:00,56.21,56.27,56.18,56.26,17359.0,48.1933,48.2448,48.1676,48.2362,17359.0
2019-07-16 13:40:00,56.24,56.27,56.1,56.2,51165.0,48.2191,48.2448,48.099,48.1848,51165.0
2019-07-16 13:50:00,56.19,56.21,56.18,56.2,21878.0,48.1762,48.1933,48.1676,48.1848,21878.0
2019-07-16 14:00:00,56.2,56.25,56.19,56.23,29110.0,48.1848,48.2276,48.1762,48.2105,29110.0
2019-07-16 14:10:00,56.24,56.24,56.16,56.16,19508.0,48.2191,48.2191,48.1505,48.1505,19508.0
2019-07-16 14:20:00,56.16,56.19,56.12,56.14,17900.0,48.1505,48.1762,48.1162,48.1333,17900.0
2019-07-16 14:30:00,56.14,56.17,56.1,56.16,21596.0,48.1333,48.159,48.099,48.1505,21596.0
2019-07-16 14:40:00,56.16,56.23,56.15,56.21,28035.0,48.1505,48.2105,48.1419,48.1933,28035.0
2019-07-16 14:50:00,56.22,56.23,56.06,56.07,51539.0,48.2019,48.2105,48.0647,48.0733,51539.0
2019-07-16 15:00:00,56.07,56.16,56.07,56.13,43682.0,48.0733,48.1505,48.0733,48.1247,43682.0
2019-07-16 15:10:00,56.13,56.16,56.12,56.14,46968.0,48.1247,48.1505,48.1162,48.1333,46968.0
2019-07-16 15:20:00,56.14,56.15,56.09,56.11,39176.0,48.1333,48.1419,48.0904,48.1076,39176.0
2019-07-16 15:30:00,56.12,56.16,56.1,56.15,66520.0,48.1162,48.1505,48.099,48.1419,66520.0
2019-07-16 15:40:00,56.14,56.16,56.11,56.13,57832.0,48.1333,48.1505,48.1076,48.1247,57832.0
2019-07-16 15:50:00,56.13,56.15,56.02,56.04,236745.0,48.1247,48.1419,48.0304,48.0476,236745.0
2019-07-17 09:30:00,56.0,56.1,55.83,55.84,63266.0,48.0133,48.099,47.8675,47.8761,63266.0
2019-07-17 09:40:00,55.84,55.86,55.68,55.76,53227.0,47.8761,47.8932,47.7389,47.8075,53227.0
2019-07-17 09:50:00,55.75,55.75,55.57,55.59,64070.0,47.7989,47.7989,47.6446,47.6618,64070.0
2019-07-17 10:00:00,55.6,55.65,55.46,55.46,38534.0,47.6703,47.7132,47.5503,47.5503,38534.0
2019-07-17 10:10:00,55.45,55.54,55.43,55.5,30312.0,47.5417,47.6189,47.5246,47.5846,30312.0
2019-07-17 10:20:00,55.5,55.5,55.37,55.38,53599.0,47.5846,47.5846,47.4731,47.4817,53599.0
2019-07-17 10:30:00,55.37,55.4,55.26,55.27,64074.0,47.4731,47.4989,47.3788,47.3874,64074.0
2019-07-17 10:40:00,55.26,55.27,55.11,55.12,98179.0,47.3788,47.3874,47.2502,47.2588,98179.0
2019-07-17 10:50:00,55.12,55.13,54.88,55.02,120797.0,47.2588,47.2674,47.053,47.173,120797.0
2019-07-17 11:00:00,55.02,55.2,55.01,55.2,218283.0,47.173,47.3274,47.1645,47.3274,218283.0
2019-07-17 11:10:00,55.2,55.35,55.2,55.27,63298.0,47.3274,47.456,47.3274,47.3874,63298.0
2019-07-17 11:20:00,55.24,55.33,55.23,55.29,46203.0,47.3617,47.4388,47.3531,47.4045,46203.0
2019-07-17 11:30:00,55.3,55.33,55.25,55.32,45591.0,47.4131,47.4388,47.3702,47.4303,45591.0
2019-07-17 11:40:00,55.32,55.33,55.27,55.3,45207.0,47.4303,47.4388,47.3874,47.4131,45207.0
2019-07-17 11:50:00,55.31,55.48,55.31,55.35,164495.0,47.4217,47.5674,47.4217,47.456,164495.0
2019-07-17 12:00:00,55.35,55.4,55.34,55.36,42630.0,47.456,47.4989,47.4474,47.4646,42630.0
2019-07-17 12:10:00,55.35,55.37,55.29,55.31,44358.0,47.456,47.4731,47.4045,47.4217,44358.0
2019-07-17 12:20:00,55.32,55.38,55.3,55.36,39370.0,47.4303,47.4817,47.4131,47.4646,39370.0
2019-07-17 12:30:00,55.36,55.46,55.35,55.44,37286.0,47.4646,47.5503,47.456,47.5331,37286.0
2019-07-17 12:40:00,55.43,55.44,55.35,55.35,43260.0,47.5246,47.5331,47.456,47.456,43260.0
2019-07-17 12:50:00,55.34,55.38,55.33,55.33,22416.0,47.4474,47.4817,47.4388,47.4388,22416.0
2019-07-17 13:00:00,55.34,55.39,55.33,55.39,34948.0,47.4474,47.4903,47.4388,47.4903,34948.0
2019-07-17 13:10:00,55.39,55.39,55.32,55.36,27220.0,47.4903,47.4903,47.4303,47.4646,27220.0
2019-07-17 13:20:00,55.37,55.4,55.34,55.38,20886.0,47.4731,47.4989,47.4474,47.4817,20886.0
2019-07-17 13:30:00,55.38,55.4,55.32,55.34,42891.0,47.4817,47.4989,47.4303,47.4474,42891.0
2019-07-17 13:40:00,55.33,55.39,55.32,55.35,26967.0,47.4388,47.4903,47.4303,47.456,26967.0
2019-07-17 13:50:00,55.34,55.36,55.31,55.31,17157.0,47.4474,47.4646,47.4217,47.4217,17157.0
2019-07-17 14:00:00,55.31,55.33,55.24,55.29,27921.0,47.4217,47.4388,47.3617,47.4045,27921.0
2019-07-17 14:10:00,55.29,55.3,55.2,55.22,24967.0,47.4045,47.4131,47.3274,47.3445,24967.0
2019-07-17 14:20:00,55.22,55.25,55.17,55.17,45452.0,47.3445,47.3702,47.3017,47.3017,45452.0
2019-07-17 14:30:00,55.18,55.35,55.18,55.35,94078.0,47.3102,47.456,47.3102,47.456,94078.0
2019-07-17 14:40:00,55.35,55.35,55.26,55.34,74742.0,47.456,47.456,47.3788,47.4474,74742.0
2019-07-17 14:50:00,55.33,55.34,55.23,55.31,37469.0,47.4388,47.4474,47.3531,47.4217,37469.0
2019-07-17 15:00:00,55.31,55.35,55.21,55.35,68232.0,47.4217,47.456,47.3359,47.456,68232.0
2019-07-17 15:10:00,55.35,55.42,55.34,55.4,54707.0,47.456,47.516,47.4474,47.4989,54707.0
2019-07-17 15:20:00,55.39,55.4,55.33,55.33,34616.0,47.4903,47.4989,47.4388,47.4388,34616.0
2019-07-17 15:30:00,55.33,55.48,55.31,55.44,103270.0,47.4388,47.5674,47.4217,47.5331,103270.0
2019-07-17 15:40:00,55.45,55.5,55.44,55.5,141165.0,47.5417,47.5846,47.5331,47.5846,141165.0
2019-07-17 15:50:00,55.5,55.62,55.37,55.37,514747.0,47.5846,47.6875,47.4731,47.4731,514747.0
2019-07-18 09:30:00,55.45,55.68,55.34,55.66,60287.0,47.5417,47.7389,47.4474,47.7218,60287.0
2019-07-18 09:40:00,55.65,55.7,55.55,55.69,31810.0,47.7132,47.7561,47.6275,47.7475,31810.0
2019-07-18 09:50:00,55.69,55.78,55.63,55.68,206836.0,47.7475,47.8247,47.696,47.7389,206836.0
2019-07-18 10:00:00,55.7,55.72,55.44,55.66,264813.0,47.7561,47.7732,47.5331,47.7218,264813.0
2019-07-18 10:10:00,55.66,55.73,55.65,55.69,43104.0,47.7218,47.7818,47.7132,47.7475,43104.0
2019-07-18 10:20:00,55.68,55.7,55.56,55.57,51668.0,47.7389,47.7561,47.636,47.6446,51668.0
2019-07-18 10:30:00,55.59,55.64,55.53,55.55,48556.0,47.6618,47.7046,47.6103,47.6275,48556.0
2019-07-18 10:40:00,55.56,55.69,55.55,55.67,31761.0,47.636,47.7475,47.6275,47.7303,31761.0
2019-07-18 10:50:00,55.67,55.73,55.63,55.73,40810.0,47.7303,47.7818,47.696,47.7818,40810.0
2019-07-18 11:00:00,55.73,55.74,55.63,55.64,32872.0,47.7818,47.7904,47.696,47.7046,32872.0
2019-07-18 11:10:00,55.65,55.73,55.65,55.69,54478.0,47.7132,47.7818,47.7132,47.7475,54478.0
2019-07-18 11:20:00,55.67,55.69,55.58,55.65,20637.0,47.7303,47.7475,47.6532,47.7132,20637.0
2019-07-18 11:30:00,55.65,55.65,55.45,55.48,113137.0,47.7132,47.7132,47.5417,47.5674,113137.0
2019-07-18 11:40:00,55.47,55.49,55.45,55.46,39835.0,47.5589,47.576,47.5417,47.5503,39835.0
2019-07-18 11:50:00,55.45,55.5,55.4,55.41,78998.0,47.5417,47.5846,47.4989,47.5074,78998.0
2019-07-18 12:00:00,55.41,55.54,55.39,55.52,57025.0,47.5074,47.6189,47.4903,47.6017,57025.0
2019-07-18 12:10:00,55.52,55.55,55.49,55.52,53761.0,47.6017,47.6275,47.576,47.6017,53761.0
2019-07-18 12:20:00,55.52,55.6,55.5,55.53,69924.0,47.6017,47.6703,47.5846,47.6103,69924.0
2019-07-18 12:30:00,55.53,55.62,55.52,55.62,26403.0,47.6103,47.6875,47.6017,47.6875,26403.0
2019-07-18 12:40:00,55.62,55.62,55.58,55.61,22801.0,47.6875,47.6875,47.6532,47.6789,22801.0
2019-07-18 12:50:00,55.61,55.73,55.6,55.71,139208.0,47.6789,47.7818,47.6703,47.7646,139208.0
2019-07-18 13:00:00,55.71,55.75,55.69,55.73,36187.0,47.7646,47.7989,47.7475,47.7818,36187.0
2019-07-18 13:10:00,55.73,55.75,55.67,55.74,52346.0,47.7818,47.7989,47.7303,47.7904,52346.0
2019-07-18 13:20:00,55.75,55.75,55.66,55.67,35591.0,47.7989,47.7989,47.7218,47.7303,35591.0
2019-07-18 13:30:00,55.67,55.7,55.66,55.69,47056.0,47.7303,47.7561,47.7218,47.7475,47056.0
2019-07-18 13:40:00,55.68,55.69,55.56,55.6,591785.0,47.7389,47.7475,47.636,47.6703,591785.0
2019-07-18 13:50:00,55.61,55.65,55.57,55.65,98084.0,47.6789,47.7132,47.6446,47.7132,98084.0
2019-07-18 14:00:00,55.64,55.75,55.63,55.74,72489.0,47.7046,47.7989,47.696,47.7904,72489.0
2019-07-18 14:10:00,55.73,55.75,55.65,55.72,43364.0,47.7818,47.7989,47.7132,47.7732,43364.0
2019-07-18 14:20:00,55.72,55.75,55.68,55.71,37805.0,47.7732,47.7989,47.7389,47.7646,37805.0
2019-07-18 14:30:00,55.7,55.7,55.62,55.66,43757.0,47.7561,47.7561,47.6875,47.7218,43757.0
2019-07-18 14:40:00,55.66,55.68,55.64,55.65,85030.0,47.7218,47.7389,47.7046,47.7132,85030.0
2019-07-18 14:50:00,55.66,55.66,55.58,55.62,50886.0,47.7218,47.7218,47.6532,47.6875,50886.0
2019-07-18 15:00:00,55.63,55.69,55.59,55.61,53595.0,47.696,47.7475,47.6618,47.6789,53595.0
2019-07-18 15:10:00,55.61,55.7,55.6,55.61,64837.0,47.6789,47.7561,47.6703,47.6789,64837.0
2019-07-18 15:20:00,55.61,55.67,55.59,55.66,66002.0,47.6789,47.7303,47.6618,47.7218,66002.0
2019-07-18 15:30:00,55.66,55.75,55.64,55.73,71502.0,47.7218,47.7989,47.7046,47.7818,71502.0
2019-07-18 15:40:00,55.75,55.76,55.59,55.61,92154.0,47.7989,47.8075,47.6618,47.6789,92154.0
2019-07-18 15:50:00,55.6,55.66,55.58,55.61,245675.0,47.6703,47.7218,47.6532,47.6789,245675.0
2019-07-19 09:30:00,56.07,56.58,55.96,56.53,345527.0,48.0733,48.5106,47.979,48.4677,345527.0
2019-07-19 09:40:00,56.52,56.56,56.22,56.25,181073.0,48.4591,48.4934,48.2019,48.2276,181073.0
2019-07-19 09:50:00,56.22,56.37,56.17,56.32,67339.0,48.2019,48.3305,48.159,48.2876,67339.0
2019-07-19 10:00:00,56.32,56.34,56.22,56.26,50655.0,48.2876,48.3048,48.2019,48.2362,50655.0
2019-07-19 10:10:00,56.28,56.44,56.22,56.37,126440.0,48.2533,48.3905,48.2019,48.3305,126440.0
2019-07-19 10:20:00,56.37,56.46,56.35,56.42,91414.0,48.3305,48.4077,48.3134,48.3734,91414.0
2019-07-19 10:30:00,56.43,56.45,56.32,56.32,39369.0,48.382,48.3991,48.2876,48.2876,39369.0
2019-07-19 10:40:00,56.33,56.37,56.3,56.32,61022.0,48.2962,48.3305,48.2705,48.2876,61022.0
2019-07-19 10:50:00,56.32,56.46,56.3,56.44,144566.0,48.2876,48.4077,48.2705,48.3905,144566.0
2019-07-19 11:00:00,56.44,56.57,56.44,56.49,123625.0,48.3905,48.502,48.3905,48.4334,123625.0
2019-07-19 11:10:00,56.49,56.6,56.48,56.57,143262.0,48.4334,48.5277,48.4248,48.502,143262.0
2019-07-19 11:20:00,56.57,56.6,56.53,56.56,48657.0,48.502,48.5277,48.4677,48.4934,48657.0
2019-07-19 11:30:00,56.57,56.68,56.56,56.65,90284.0,48.502,48.5963,48.4934,48.5706,90284.0
2019-07-19 11:40:00,56.65,56.66,56.46,56.5,69872.0,48.5706,48.5792,48.4077,48.442,69872.0
2019-07-19 11:50:00,56.5,56.5,56.41,56.45,70526.0,48.442,48.442,48.3648,48.3991,70526.0
2019-07-19 12:00:00,56.46,56.52,56.43,56.52,53537.0,48.4077,48.4591,48.382,48.4591,53537.0
2019-07-19 12:10:00,56.52,56.57,56.49,56.53,69087.0,48.4591,48.502,48.4334,48.4677,69087.0
2019-07-19 12:20:00,56.53,56.62,56.51,56.57,36559.0,48.4677,48.5449,48.4505,48.502,36559.0
2019-07-19 12:30:00,56.57,56.61,56.54,56.57,49953.0,48.502,48.5363,48.4763,48.502,49953.0
2019-07-19 12:40:00,56.58,56.61,56.54,56.6,124381.0,48.5106,48.5363,48.4763,48.5277,124381.0
2019-07-19 12:50:00,56.6,56.6,56.55,56.55,21340.0,48.5277,48.5277,48.4848,48.4848,21340.0
2019-07-19 13:00:00,56.55,56.56,56.47,56.48,34155.0,48.4848,48.4934,48.4162,48.4248,34155.0
2019-07-19 13:10:00,56.48,56.49,56.4,56.46,60896.0,48.4248,48.4334,48.3562,48.4077,60896.0
2019-07-19 13:20:00,56.46,56.53,56.45,56.52,35182.0,48.4077,48.4677,48.3991,48.4591,35182.0
2019-07-19 13:30:00,56.51,56.56,56.47,56.49,68640.0,48.4505,48.4934,48.4162,48.4334,68640.0
2019-07-19 13:40:00,56.49,56.56,56.47,56.55,40662.0,48.4334,48.4934,48.4162,48.4848,40662.0
2019-07-19 13:50:00,56.56,56.6,56.52,56.57,45561.0,48.4934,48.5277,48.4591,48.502,45561.0
2019-07-19 14:00:00,56.57,56.59,56.4,56.41,66070.0,48.502,48.5191,48.3562,48.3648,66070.0
2019-07-19 14:10:00,56.4,56.41,56.28,56.3,51684.0,48.3562,48.3648,48.2533,48.2705,51684.0
2019-07-19 14:20:00,56.29,56.34,56.26,56.26,32085.0,48.2619,48.3048,48.2362,48.2362,32085.0
2019-07-19 14:30:00,56.27,56.29,56.18,56.24,31034.0,48.2448,48.2619,48.1676,48.2191,31034.0
2019-07-19 14:40:00,56.24,56.26,56.22,56.25,25200.0,48.2191,48.2362,48.2019,48.2276,25200.0
2019-07-19 14:50:00,56.25,56.25,56.13,56.2,60677.0,48.2276,48.2276,48.1247,48.1848,60677.0
2019-07-19 15:00:00,56.19,56.19,55.98,56.01,142090.0,48.1762,48.1762,47.9961,48.0219,142090.0
2019-07-19 15:10:00,56.0,56.01,55.87,55.9,79977.0,48.0133,48.0219,47.9018,47.9275,79977.0
2019-07-19 15:20:00,55.89,55.96,55.8,55.92,114661.0,47.919,47.979,47.8418,47.9447,114661.0
2019-07-19 15:30:00,55.93,56.11,55.93,56.09,93725.0,47.9533,48.1076,47.9533,48.0904,93725.0
2019-07-19 15:40:00,56.09,56.22,55.99,56.02,203965.0,48.0904,48.2019,48.0047,48.0304,203965.0
2019-07-19 15:50:00,56.02,56.08,55.94,55.95,491821.0,48.0304,48.0819,47.9618,47.9704,491821.0
2019-07-22 09:30:00,55.77,56.07,55.64,55.91,59179.0,47.8161,48.0733,47.7046,47.9361,59179.0
2019-07-22 09:40:00,55.91,55.99,55.78,55.98,35902.0,47.9361,48.0047,47.8247,47.9961,35902.0
2019-07-22 09:50:00,55.97,55.97,55.78,55.78,60860.0,47.9876,47.9876,47.8247,47.8247,60860.0
2019-07-22 10:00:00,55.77,55.86,55.74,55.8,55526.0,47.8161,47.8932,47.7904,47.8418,55526.0
2019-07-22 10:10:00,55.8,55.86,55.74,55.83,34277.0,47.8418,47.8932,47.7904,47.8675,34277.0
2019-07-22 10:20:00,55.83,55.88,55.81,55.86,21709.0,47.8675,47.9104,47.8504,47.8932,21709.0
2019-07-22 10:30:00,55.86,55.9,55.84,55.86,57449.0,47.8932,47.9275,47.8761,47.8932,57449.0
2019-07-22 10:40:00,55.86,55.86,55.74,55.74,29074.0,47.8932,47.8932,47.7904,47.7904,29074.0
2019-07-22 10:50:00,55.74,55.77,55.68,55.76,24792.0,47.7904,47.8161,47.7389,47.8075,24792.0
2019-07-22 11:00:00,55.77,55.85,55.75,55.84,43751.0,47.8161,47.8847,47.7989,47.8761,43751.0
2019-07-22 11:10:00,55.85,55.85,55.79,55.79,43095.0,47.8847,47.8847,47.8332,47.8332,43095.0
2019-07-22 11:20:00,55.79,55.83,55.78,55.81,19866.0,47.8332,47.8675,47.8247,47.8504,19866.0
2019-07-22 11:30:00,55.82,55.88,55.76,55.87,48783.0,47.859,47.9104,47.8075,47.9018,48783.0
2019-07-22 11:40:00,55.87,55.89,55.79,55.8,32542.0,47.9018,47.919,47.8332,47.8418,32542.0
2019-07-22 11:50:00,55.8,55.85,55.79,55.84,17087.0,47.8418,47.8847,47.8332,47.8761,17087.0
2019-07-22 12:00:00,55.84,55.85,55.77,55.83,22490.0,47.8761,47.8847,47.8161,47.8675,22490.0
2019-07-22 12:10:00,55.82,55.88,55.82,55.88,34180.0,47.859,47.9104,47.859,47.9104,34180.0
2019-07-22 12:20:00,55.87,55.91,55.86,55.9,19254.0,47.9018,47.9361,47.8932,47.9275,19254.0
2019-07-22 12:30:00,55.91,55.98,55.89,55.95,26370.0,47.9361,47.9961,47.919,47.9704,26370.0
2019-07-22 12:40:00,55.95,55.99,55.94,55.98,11729.0,47.9704,48.0047,47.9618,47.9961,11729.0
2019-07-22 12:50:00,55.98,56.12,55.98,56.11,25133.0,47.9961,48.1162,47.9961,48.1076,25133.0
2019-07-22 13:00:00,56.11,56.13,56.04,56.04,7876.0,48.1076,48.1247,48.0476,48.0476,7876.0
2019-07-22 13:10:00,56.05,56.05,55.99,56.02,18523.0,48.0561,48.0561,48.0047,48.0304,18523.0
2019-07-22 13:20:00,56.02,56.07,55.96,56.07,24895.0,48.0304,48.0733,47.979,48.0733,24895.0
2019-07-22 13:30:00,56.08,56.09,56.03,56.05,9137.0,48.0819,48.0904,48.039,48.0561,9137.0
2019-07-22 13:40:00,56.05,56.05,56.02,56.03,8965.0,48.0561,48.0561,48.0304,48.039,8965.0
2019-07-22 13:50:00,56.03,56.04,55.97,56.0,16139.0,48.039,48.0476,47.9876,48.0133,16139.0
2019-07-22 14:00:00,56.01,56.01,55.94,55.97,31499.0,48.0219,48.0219,47.9618,47.9876,31499.0
2019-07-22 14:10:00,55.96,56.0,55.94,55.95,8710.0,47.979,48.0133,47.9618,47.9704,8710.0
2019-07-22 14:20:00,55.95,55.98,55.93,55.98,12304.0,47.9704,47.9961,47.9533,47.9961,12304.0
2019-07-22 14:30:00,55.98,56.02,55.95,55.95,14712.0,47.9961,48.0304,47.9704,47.9704,14712.0
2019-07-22 14:40:00,55.96,55.97,55.92,55.97,8957.0,47.979,47.9876,47.9447,47.9876,8957.0
2019-07-22 14:50:00,55.97,56.02,55.96,56.02,30444.0,47.9876,48.0304,47.979,48.0304,30444.0
2019-07-22 15:00:00,56.02,56.1,56.0,56.05,35836.0,48.0304,48.099,48.0133,48.0561,35836.0
2019-07-22 15:10:00,56.04,56.12,56.04,56.06,17532.0,48.0476,48.1162,48.0476,48.0647,17532.0
2019-07-22 15:20:00,56.07,56.08,55.95,56.04,44834.0,48.0733,48.0819,47.9704,48.0476,44834.0
2019-07-22 15:30:00,56.03,56.05,55.95,55.99,78572.0,48.039,48.0561,47.9704,48.0047,78572.0
2019-07-22 15:40:00,55.98,56.03,55.96,55.98,80527.0,47.9961,48.039,47.979,47.9961,80527.0
2019-07-22 15:50:00,55.97,55.98,55.83,55.88,243429.0,47.9876,47.9961,47.8675,47.9104,243429.0
2019-07-23 09:30:00,55.87,56.06,55.84,55.89,40561.0,47.9018,48.0647,47.8761,47.919,40561.0
2019-07-23 09:40:00,55.91,55.94,55.72,55.77,35550.0,47.9361,47.9618,47.7732,47.8161,35550.0
2019-07-23 09:50:00,55.77,55.78,55.51,55.65,73954.0,47.8161,47.8247,47.5932,47.7132,73954.0
2019-07-23 10:00:00,55.67,55.75,55.57,55.72,28299.0,47.7303,47.7989,47.6446,47.7732,28299.0
2019-07-23 10:10:00,55.72,55.74,55.68,55.73,28626.0,47.7732,47.7904,47.7389,47.7818,28626.0
2019-07-23 10:20:00,55.73,55.73,55.65,55.65,16540.0,47.7818,47.7818,47.7132,47.7132,16540.0
2019-07-23 10:30:00,55.61,55.7,55.59,55.65,24694.0,47.6789,47.7561,47.6618,47.7132,24694.0
2019-07-23 10:40:00,55.65,55.65,55.55,55.58,51104.0,47.7132,47.7132,47.6275,47.6532,51104.0
2019-07-23 10:50:00,55.59,55.65,55.57,55.64,19985.0,47.6618,47.7132,47.6446,47.7046,19985.0
2019-07-23 11:00:00,55.64,55.65,55.59,55.65,20880.0,47.7046,47.7132,47.6618,47.7132,20880.0
2019-07-23 11:10:00,55.65,55.7,55.62,55.7,21916.0,47.7132,47.7561,47.6875,47.7561,21916.0
2019-07-23 11:20:00,55.69,55.77,55.67,55.67,23299.0,47.7475,47.8161,47.7303,47.7303,23299.0
2019-07-23 11:30:00,55.67,55.7,55.64,55.7,20133.0,47.7303,47.7561,47.7046,47.7561,20133.0
2019-07-23 11:40:00,55.71,55.71,55.64,55.67,10836.0,47.7646,47.7646,47.7046,47.7303,10836.0
2019-07-23 11:50:00,55.67,55.7,55.66,55.66,13565.0,47.7303,47.7561,47.7218,47.7218,13565.0
2019-07-23 12:00:00,55.66,55.75,55.65,55.74,19477.0,47.7218,47.7989,47.7132,47.7904,19477.0
2019-07-23 12:10:00,55.75,55.78,55.74,55.76,12154.0,47.7989,47.8247,47.7904,47.8075,12154.0
2019-07-23 12:20:00,55.77,55.83,55.77,55.79,13411.0,47.8161,47.8675,47.8161,47.8332,13411.0
2019-07-23 12:30:00,55.78,55.83,55.74,55.8,13698.0,47.8247,47.8675,47.7904,47.8418,13698.0
2019-07-23 12:40:00,55.8,55.85,55.78,55.82,18767.0,47.8418,47.8847,47.8247,47.859,18767.0
2019-07-23 12:50:00,55.82,55.82,55.73,55.78,17989.0,47.859,47.859,47.7818,47.8247,17989.0
2019-07-23 13:00:00,55.79,55.79,55.73,55.75,13255.0,47.8332,47.8332,47.7818,47.7989,13255.0
2019-07-23 13:10:00,55.74,55.75,55.73,55.74,11592.0,47.7904,47.7989,47.7818,47.7904,11592.0
2019-07-23 13:20:00,55.75,55.81,55.74,55.77,22041.0,47.7989,47.8504,47.7904,47.8161,22041.0
2019-07-23 13:30:00,55.77,55.82,55.76,55.79,16615.0,47.8161,47.859,47.8075,47.8332,16615.0
2019-07-23 13:40:00,55.79,55.93,55.78,55.9,51479.0,47.8332,47.9533,47.8247,47.9275,51479.0
2019-07-23 13:50:00,55.91,56.0,55.89,55.99,21616.0,47.9361,48.0133,47.919,48.0047,21616.0
2019-07-23 14:00:00,55.99,56.03,55.96,56.0,46006.0,48.0047,48.039,47.979,48.0133,46006.0
2019-07-23 14:10:00,56.01,56.13,56.0,56.12,36688.0,48.0219,48.1247,48.0133,48.1162,36688.0
2019-07-23 14:20:00,56.1,56.24,56.08,56.24,83155.0,48.099,48.2191,48.0819,48.2191,83155.0
2019-07-23 14:30:00,56.23,56.26,56.19,56.23,44012.0,48.2105,48.2362,48.1762,48.2105,44012.0
2019-07-23 14:40:00,56.23,56.24,56.16,56.18,52644.0,48.2105,48.2191,48.1505,48.1676,52644.0
2019-07-23 14:50:00,56.19,56.2,56.16,56.2,19754.0,48.1762,48.1848,48.1505,48.1848,19754.0
2019-07-23 15:00:00,56.2,56.2,56.13,56.16,20500.0,48.1848,48.1848,48.1247,48.1505,20500.0
2019-07-23 15:10:00,56.16,56.2,56.13,56.16,28892.0,48.1505,48.1848,48.1247,48.1505,28892.0
2019-07-23 15:20:00,56.17,56.2,56.15,56.18,33466.0,48.159,48.1848,48.1419,48.1676,33466.0
2019-07-23 15:30:00,56.18,56.26,56.18,56.23,42243.0,48.1676,48.2362,48.1676,48.2105,42243.0
2019-07-23 15:40:00,56.23,56.25,56.16,56.17,60279.0,48.2105,48.2276,48.1505,48.159,60279.0
2019-07-23 15:50:00,56.17,56.29,56.16,56.29,291476.0,48.159,48.2619,48.1505,48.2619,291476.0
2019-07-24 09:30:00,56.01,56.25,56.0,56.24,63989.0,48.0219,48.2276,48.0133,48.2191,63989.0
2019-07-24 09:40:00,56.26,56.45,56.25,56.43,29589.0,48.2362,48.3991,48.2276,48.382,29589.0
2019-07-24 09:50:00,56.43,56.56,56.43,56.5,58397.0,48.382,48.4934,48.382,48.442,58397.0
2019-07-24 10:00:00,56.49,56.6,56.48,56.56,54645.0,48.4334,48.5277,48.4248,48.4934,54645.0
2019-07-24 10:10:00,56.56,56.64,56.49,56.62,184846.0,48.4934,48.562,48.4334,48.5449,184846.0
2019-07-24 10:20:00,56.61,56.62,56.56,56.62,68754.0,48.5363,48.5449,48.4934,48.5449,68754.0
2019-07-24 10:30:00,56.6,56.64,56.58,56.61,31325.0,48.5277,48.562,48.5106,48.5363,31325.0
2019-07-24 10:40:00,56.61,56.62,56.58,56.61,26028.0,48.5363,48.5449,48.5106,48.5363,26028.0
2019-07-24 10:50:00,56.61,56.64,56.5,56.54,92484.0,48.5363,48.562,48.442,48.4763,92484.0
2019-07-24 11:00:00,56.53,56.61,56.5,56.55,79218.0,48.4677,48.5363,48.442,48.4848,79218.0
2019-07-24 11:10:00,56.55,56.63,56.51,56.59,55591.0,48.4848,48.5534,48.4505,48.5191,55591.0
2019-07-24 11:20:00,56.59,56.59,56.53,56.55,18244.0,48.5191,48.5191,48.4677,48.4848,18244.0
2019-07-24 11:30:00,56.54,56.59,56.52,56.54,36592.0,48.4763,48.5191,48.4591,48.4763,36592.0
2019-07-24 11:40:00,56.54,56.57,56.53,56.55,21660.0,48.4763,48.502,48.4677,48.4848,21660.0
2019-07-24 11:50:00,56.55,56.61,56.55,56.6,44930.0,48.4848,48.5363,48.4848,48.5277,44930.0
2019-07-24 12:00:00,56.6,56.73,56.57,56.7,146909.0,48.5277,48.6392,48.502,48.6134,146909.0
2019-07-24 12:10:00,56.7,56.7,56.61,56.67,34394.0,48.6134,48.6134,48.5363,48.5877,34394.0
2019-07-24 12:20:00,56.67,56.74,56.64,56.73,27244.0,48.5877,48.6477,48.562,48.6392,27244.0
2019-07-24 12:30:00,56.73,56.8,56.72,56.79,23001.0,48.6392,48.6992,48.6306,48.6906,23001.0
2019-07-24 12:40:00,56.8,56.85,56.79,56.83,30311.0,48.6992,48.7421,48.6906,48.7249,30311.0
2019-07-24 12:50:00,56.83,56.86,56.79,56.86,52354.0,48.7249,48.7506,48.6906,48.7506,52354.0
2019-07-24 13:00:00,56.86,56.89,56.85,56.89,30261.0,48.7506,48.7763,48.7421,48.7763,30261.0
2019-07-24 13:10:00,56.9,56.96,56.88,56.96,27702.0,48.7849,48.8364,48.7678,48.8364,27702.0
2019-07-24 13:20:00,56.95,56.97,56.92,56.96,37566.0,48.8278,48.8449,48.8021,48.8364,37566.0
2019-07-24 13:30:00,56.96,57.0,56.94,56.97,88984.0,48.8364,48.8707,48.8192,48.8449,88984.0
2019-07-24 13:40:00,56.97,57.02,56.97,56.98,37098.0,48.8449,48.8878,48.8449,48.8535,37098.0
2019-07-24 13:50:00,56.98,56.99,56.93,56.98,30887.0,48.8535,48.8621,48.8106,48.8535,30887.0
2019-07-24 14:00:00,56.98,57.12,56.98,57.11,53297.0,48.8535,48.9735,48.8535,48.965,53297.0
2019-07-24 14:10:00,57.11,57.19,57.1,57.18,50691.0,48.965,49.0336,48.9564,49.025,50691.0
2019-07-24 14:20:00,57.18,57.31,57.17,57.28,116776.0,49.025,49.1364,49.0164,49.1107,116776.0
2019-07-24 14:30:00,57.28,57.29,57.16,57.16,85051.0,49.1107,49.1193,49.0078,49.0078,85051.0
2019-07-24 14:40:00,57.16,57.25,57.14,57.25,46950.0,49.0078,49.085,48.9907,49.085,46950.0
2019-07-24 14:50:00,57.25,57.34,57.24,57.32,56805.0,49.085,49.1622,49.0764,49.145,56805.0
2019-07-24 15:00:00,57.32,57.33,57.15,57.15,62464.0,49.145,49.1536,48.9993,48.9993,62464.0
2019-07-24 15:10:00,57.16,57.17,57.09,57.11,47303.0,49.0078,49.0164,48.9478,48.965,47303.0
2019-07-24 15:20:00,57.12,57.21,57.09,57.21,53581.0,48.9735,49.0507,48.9478,49.0507,53581.0
2019-07-24 15:30:00,57.21,57.32,57.21,57.28,228107.0,49.0507,49.145,49.0507,49.1107,228107.0
2019-07-24 15:40:00,57.29,57.49,57.28,57.43,229611.0,49.1193,49.2908,49.1107,49.2393,229611.0
2019-07-24 15:50:00,57.43,57.49,57.35,57.39,452168.0,49.2393,49.2908,49.1707,49.205,452168.0
2019-07-25 09:30:00,57.58,57.59,57.04,57.07,64917.0,49.3679,49.3765,48.905,48.9307,64917.0
2019-07-25 09:40:00,57.07,57.13,56.95,57.04,35136.0,48.9307,48.9821,48.8278,48.905,35136.0
2019-07-25 09:50:00,57.04,57.16,57.02,57.02,72367.0,48.905,49.0078,48.8878,48.8878,72367.0
2019-07-25 10:00:00,57.01,57.16,57.01,57.13,33197.0,48.8792,49.0078,48.8792,48.9821,33197.0
2019-07-25 10:10:00,57.13,57.33,57.13,57.32,31675.0,48.9821,49.1536,48.9821,49.145,31675.0
2019-07-25 10:20:00,57.32,57.34,57.24,57.3,27145.0,49.145,49.1622,49.0764,49.1279,27145.0
2019-07-25 10:30:00,57.3,57.36,57.25,57.29,19531.0,49.1279,49.1793,49.085,49.1193,19531.0
2019-07-25 10:40:00,57.27,57.44,57.27,57.41,40627.0,49.1022,49.2479,49.1022,49.2222,40627.0
2019-07-25 10:50:00,57.42,57.42,57.33,57.4,27654.0,49.2308,49.2308,49.1536,49.2136,27654.0
2019-07-25 11:00:00,57.39,57.49,57.38,57.47,35224.0,49.205,49.2908,49.1965,49.2736,35224.0
2019-07-25 11:10:00,57.48,57.56,57.46,57.46,37547.0,49.2822,49.3508,49.2651,49.2651,37547.0
2019-07-25 11:20:00,57.46,57.51,57.42,57.45,44362.0,49.2651,49.3079,49.2308,49.2565,44362.0
2019-07-25 11:30:00,57.44,57.44,57.31,57.33,25159.0,49.2479,49.2479,49.1364,49.1536,25159.0
2019-07-25 11:40:00,57.33,57.33,57.2,57.21,26055.0,49.1536,49.1536,49.0421,49.0507,26055.0
2019-07-25 11:50:00,57.21,57.21,57.11,57.18,27245.0,49.0507,49.0507,48.965,49.025,27245.0
2019-07-25 12:00:00,57.19,57.25,57.17,57.21,33120.0,49.0336,49.085,49.0164,49.0507,33120.0
2019-07-25 12:10:00,57.22,57.24,57.18,57.22,30396.0,49.0593,49.0764,49.025,49.0593,30396.0
2019-07-25 12:20:00,57.22,57.26,57.18,57.19,18808.0,49.0593,49.0936,49.025,49.0336,18808.0
2019-07-25 12:30:00,57.18,57.25,57.14,57.17,50400.0,49.025,49.085,48.9907,49.0164,50400.0
2019-07-25 12:40:00,57.15,57.21,57.06,57.19,36053.0,48.9993,49.0507,48.9221,49.0336,36053.0
2019-07-25 12:50:00,57.19,57.2,57.05,57.07,31233.0,49.0336,49.0421,48.9135,48.9307,31233.0
2019-07-25 13:00:00,57.06,57.14,57.02,57.13,26714.0,48.9221,48.9907,48.8878,48.9821,26714.0
2019-07-25 13:10:00,57.12,57.18,57.1,57.16,19385.0,48.9735,49.025,48.9564,49.0078,19385.0
2019-07-25 13:20:00,57.17,57.18,57.1,57.16,40037.0,49.0164,49.025,48.9564,49.0078,40037.0
2019-07-25 13:30:00,57.16,57.22,57.16,57.2,29059.0,49.0078,49.0593,49.0078,49.0421,29059.0
2019-07-25 13:40:00,57.21,57.29,57.21,57.24,17848.0,49.0507,49.1193,49.0507,49.0764,17848.0
2019-07-25 13:50:00,57.24,57.24,57.1,57.12,52404.0,49.0764,49.0764,48.9564,48.9735,52404.0
2019-07-25 14:00:00,57.11,57.2,57.11,57.15,34197.0,48.965,49.0421,48.965,48.9993,34197.0
2019-07-25 14:10:00,57.16,57.25,57.14,57.19,58429.0,49.0078,49.085,48.9907,49.0336,58429.0
2019-07-25 14:20:00,57.2,57.23,57.13,57.13,30989.0,49.0421,49.0679,48.9821,48.9821,30989.0
2019-07-25 14:30:00,57.14,57.14,57.06,57.06,19183.0,48.9907,48.9907,48.9221,48.9221,19183.0
2019-07-25 14:40:00,57.05,57.07,57.03,57.06,29593.0,48.9135,48.9307,48.8964,48.9221,29593.0
2019-07-25 14:50:00,57.07,57.11,57.0,57.05,37031.0,48.9307,48.965,48.8707,48.9135,37031.0
2019-07-25 15:00:00,57.04,57.07,56.94,56.98,42367.0,48.905,48.9307,48.8192,48.8535,42367.0
2019-07-25 15:10:00,56.97,57.04,56.97,57.04,17842.0,48.8449,48.905,48.8449,48.905,17842.0
2019-07-25 15:20:00,57.04,57.11,57.01,57.1,54010.0,48.905,48.965,48.8792,48.9564,54010.0
2019-07-25 15:30:00,57.11,57.15,57.02,57.05,92551.0,48.965,48.9993,48.8878,48.9135,92551.0
2019-07-25 15:40:00,57.05,57.14,57.02,57.14,118312.0,48.9135,48.9907,48.8878,48.9907,118312.0
2019-07-25 15:50:00,57.14,57.14,57.03,57.08,301181.0,48.9907,48.9907,48.8964,48.9392,301181.0
2019-07-26 09:30:00,56.99,57.02,56.81,56.84,53169.0,48.8621,48.8878,48.7078,48.7335,53169.0
2019-07-26 09:40:00,56.85,56.89,56.8,56.86,18247.0,48.7421,48.7763,48.6992,48.7506,18247.0
2019-07-26 09:50:00,56.89,57.0,56.88,57.0,17253.0,48.7763,48.8707,48.7678,48.8707,17253.0
2019-07-26 10:00:00,57.0,57.04,56.93,57.04,11322.0,48.8707,48.905,48.8106,48.905,11322.0
2019-07-26 10:10:00,57.05,57.11,57.02,57.1,22407.0,48.9135,48.965,48.8878,48.9564,22407.0
2019-07-26 10:20:00,57.09,57.1,57.04,57.08,18500.0,48.9478,48.9564,48.905,48.9392,18500.0
2019-07-26 10:30:00,57.08,57.13,57.04,57.13,33298.0,48.9392,48.9821,48.905,48.9821,33298.0
2019-07-26 10:40:00,57.13,57.16,57.05,57.14,32627.0,48.9821,49.0078,48.9135,48.9907,32627.0
2019-07-26 10:50:00,57.15,57.25,57.14,57.22,21018.0,48.9993,49.085,48.9907,49.0593,21018.0
2019-07-26 11:00:00,57.21,57.3,57.21,57.25,21421.0,49.0507,49.1279,49.0507,49.085,21421.0
2019-07-26 11:10:00,57.26,57.3,57.21,57.28,45318.0,49.0936,49.1279,49.0507,49.1107,45318.0
2019-07-26 11:20:00,57.28,57.32,57.24,57.25,29330.0,49.1107,49.145,49.0764,49.085,29330.0
2019-07-26 11:30:00,57.26,57.26,57.19,57.23,16356.0,49.0936,49.0936,49.0336,49.0679,16356.0
2019-07-26 11:40:00,57.23,57.28,57.19,57.22,17329.0,49.0679,49.1107,49.0336,49.0593,17329.0
2019-07-26 11:50:00,57.23,57.25,57.2,57.24,28755.0,49.0679,49.085,49.0421,49.0764,28755.0
2019-07-26 12:00:00,57.25,57.3,57.24,57.3,15163.0,49.085,49.1279,49.0764,49.1279,15163.0
2019-07-26 12:10:00,57.3,57.33,57.21,57.21,16631.0,49.1279,49.1536,49.0507,49.0507,16631.0
2019-07-26 12:20:00,57.21,57.25,57.21,57.22,13116.0,49.0507,49.085,49.0507,49.0593,13116.0
2019-07-26 12:30:00,57.23,57.23,57.17,57.23,19678.0,49.0679,49.0679,49.0164,49.0679,19678.0
2019-07-26 12:40:00,57.22,57.24,57.19,57.24,14778.0,49.0593,49.0764,49.0336,49.0764,14778.0
2019-07-26 12:50:00,57.24,57.26,57.21,57.25,10416.0,49.0764,49.0936,49.0507,49.085,10416.0
2019-07-26 13:00:00,57.26,57.26,57.24,57.25,6622.0,49.0936,49.0936,49.0764,49.085,6622.0
2019-07-26 13:10:00,57.25,57.3,57.25,57.27,11689.0,49.085,49.1279,49.085,49.1022,11689.0
2019-07-26 13:20:00,57.27,57.31,57.27,57.29,18659.0,49.1022,49.1364,49.1022,49.1193,18659.0
2019-07-26 13:30:00,57.29,57.31,57.28,57.3,27768.0,49.1193,49.1364,49.1107,49.1279,27768.0
2019-07-26 13:40:00,57.3,57.32,57.29,57.29,21573.0,49.1279,49.145,49.1193,49.1193,21573.0
2019-07-26 13:50:00,57.3,57.31,57.27,57.28,39608.0,49.1279,49.1364,49.1022,49.1107,39608.0
2019-07-26 14:00:00,57.29,57.3,57.24,57.29,18300.0,49.1193,49.1279,49.0764,49.1193,18300.0
2019-07-26 14:10:00,57.28,57.31,57.24,57.24,24271.0,49.1107,49.1364,49.0764,49.0764,24271.0
2019-07-26 14:20:00,57.25,57.27,57.24,57.26,18228.0,49.085,49.1022,49.0764,49.0936,18228.0
2019-07-26 14:30:00,57.26,57.28,57.24,57.25,21221.0,49.0936,49.1107,49.0764,49.085,21221.0
2019-07-26 14:40:00,57.25,57.29,57.24,57.29,24503.0,49.085,49.1193,49.0764,49.1193,24503.0
2019-07-26 14:50:00,57.29,57.3,57.26,57.27,33637.0,49.1193,49.1279,49.0936,49.1022,33637.0
2019-07-26 15:00:00,57.27,57.29,57.23,57.23,23253.0,49.1022,49.1193,49.0679,49.0679,23253.0
2019-07-26 15:10:00,57.23,57.25,57.22,57.22,16983.0,49.0679,49.085,49.0593,49.0593,16983.0
2019-07-26 15:20:00,57.22,57.26,57.21,57.24,29460.0,49.0593,49.0936,49.0507,49.0764,29460.0
2019-07-26 15:30:00,57.25,57.27,57.22,57.24,76605.0,49.085,49.1022,49.0593,49.0764,76605.0
2019-07-26 15:40:00,57.24,57.27,57.21,57.24,107434.0,49.0764,49.1022,49.0507,49.0764,107434.0
2019-07-26 15:50:00,57.23,57.28,57.23,57.26,276942.0,49.0679,49.1107,49.0679,49.0936,276942.0
2019-07-29 09:30:00,57.08,57.18,56.96,57.09,40155.0,48.9392,49.025,48.8364,48.9478,40155.0
2019-07-29 09:40:00,57.1,57.21,57.07,57.18,19281.0,48.9564,49.0507,48.9307,49.025,19281.0
2019-07-29 09:50:00,57.16,57.22,57.15,57.2,12697.0,49.0078,49.0593,48.9993,49.0421,12697.0
2019-07-29 10:00:00,57.19,57.19,56.94,56.97,28975.0,49.0336,49.0336,48.8192,48.8449,28975.0
2019-07-29 10:10:00,56.97,57.11,56.96,57.07,39014.0,48.8449,48.965,48.8364,48.9307,39014.0
2019-07-29 10:20:00,57.07,57.08,56.97,56.97,23264.0,48.9307,48.9392,48.8449,48.8449,23264.0
2019-07-29 10:30:00,56.98,57.05,56.96,57.04,26546.0,48.8535,48.9135,48.8364,48.905,26546.0
2019-07-29 10:40:00,57.04,57.07,57.01,57.01,16552.0,48.905,48.9307,48.8792,48.8792,16552.0
2019-07-29 10:50:00,57.01,57.01,56.86,56.88,63993.0,48.8792,48.8792,48.7506,48.7678,63993.0
2019-07-29 11:00:00,56.89,56.99,56.88,56.94,22071.0,48.7763,48.8621,48.7678,48.8192,22071.0
2019-07-29 11:10:00,56.95,56.96,56.9,56.95,25634.0,48.8278,48.8364,48.7849,48.8278,25634.0
2019-07-29 11:20:00,56.96,57.01,56.95,57.0,17138.0,48.8364,48.8792,48.8278,48.8707,17138.0
2019-07-29 11:30:00,57.0,57.0,56.92,56.98,24330.0,48.8707,48.8707,48.8021,48.8535,24330.0
2019-07-29 11:40:00,56.98,56.98,56.88,56.89,17590.0,48.8535,48.8535,48.7678,48.7763,17590.0
2019-07-29 11:50:00,56.89,56.92,56.87,56.88,22823.0,48.7763,48.8021,48.7592,48.7678,22823.0
2019-07-29 12:00:00,56.88,56.91,56.8,56.81,23268.0,48.7678,48.7935,48.6992,48.7078,23268.0
2019-07-29 12:10:00,56.8,56.81,56.7,56.73,39877.0,48.6992,48.7078,48.6134,48.6392,39877.0
2019-07-29 12:20:00,56.73,56.78,56.71,56.77,30039.0,48.6392,48.682,48.622,48.6735,30039.0
2019-07-29 12:30:00,56.76,56.8,56.75,56.76,29888.0,48.6649,48.6992,48.6563,48.6649,29888.0
2019-07-29 12:40:00,56.77,56.83,56.76,56.83,24976.0,48.6735,48.7249,48.6649,48.7249,24976.0
2019-07-29 12:50:00,56.83,56.96,56.83,56.96,17321.0,48.7249,48.8364,48.7249,48.8364,17321.0
2019-07-29 13:00:00,56.96,57.0,56.95,56.96,26456.0,48.8364,48.8707,48.8278,48.8364,26456.0
2019-07-29 13:10:00,56.97,56.97,56.91,56.92,19297.0,48.8449,48.8449,48.7935,48.8021,19297.0
2019-07-29 13:20:00,56.92,56.93,56.86,56.87,28377.0,48.8021,48.8106,48.7506,48.7592,28377.0
2019-07-29 13:30:00,56.87,56.88,56.83,56.84,25219.0,48.7592,48.7678,48.7249,48.7335,25219.0
2019-07-29 13:40:00,56.84,56.85,56.72,56.72,119925.0,48.7335,48.7421,48.6306,48.6306,119925.0
2019-07-29 13:50:00,56.71,56.72,56.58,56.59,43275.0,48.622,48.6306,48.5106,48.5191,43275.0
2019-07-29 14:00:00,56.59,56.6,56.54,56.57,74427.0,48.5191,48.5277,48.4763,48.502,74427.0
2019-07-29 14:10:00,56.57,56.59,56.49,56.58,41211.0,48.502,48.5191,48.4334,48.5106,41211.0
2019-07-29 14:20:00,56.58,56.62,56.56,56.56,50962.0,48.5106,48.5449,48.4934,48.4934,50962.0
2019-07-29 14:30:00,56.57,56.57,56.48,56.49,39997.0,48.502,48.502,48.4248,48.4334,39997.0
2019-07-29 14:40:00,56.49,56.55,56.44,56.5,45145.0,48.4334,48.4848,48.3905,48.442,45145.0
2019-07-29 14:50:00,56.5,56.6,56.5,56.54,39756.0,48.442,48.5277,48.442,48.4763,39756.0
2019-07-29 15:00:00,56.53,56.57,56.5,56.5,35753.0,48.4677,48.502,48.442,48.442,35753.0
2019-07-29 15:10:00,56.5,56.53,56.39,56.44,49806.0,48.442,48.4677,48.3477,48.3905,49806.0
2019-07-29 15:20:00,56.44,56.5,56.4,56.41,63003.0,48.3905,48.442,48.3562,48.3648,63003.0
2019-07-29 15:30:00,56.41,56.43,56.35,56.37,83648.0,48.3648,48.382,48.3134,48.3305,83648.0
2019-07-29 15:40:00,56.38,56.52,56.37,56.51,89328.0,48.3391,48.4591,48.3305,48.4505,89328.0
2019-07-29 15:50:00,56.51,56.6,56.47,56.47,265712.0,48.4505,48.5277,48.4162,48.4162,265712.0
2019-07-30 09:30:00,56.1,56.38,55.7,56.29,83809.0,48.099,48.3391,47.7561,48.2619,83809.0
2019-07-30 09:40:00,56.29,56.42,56.24,56.25,42141.0,48.2619,48.3734,48.2191,48.2276,42141.0
2019-07-30 09:50:00,56.25,56.43,56.18,56.39,32184.0,48.2276,48.382,48.1676,48.3477,32184.0
2019-07-30 10:00:00,56.41,56.43,56.22,56.27,22747.0,48.3648,48.382,48.2019,48.2448,22747.0
2019-07-30 10:10:00,56.26,56.26,56.09,56.14,56560.0,48.2362,48.2362,48.0904,48.1333,56560.0
2019-07-30 10:20:00,56.14,56.17,56.09,56.15,24896.0,48.1333,48.159,48.0904,48.1419,24896.0
2019-07-30 10:30:00,56.15,56.24,56.08,56.13,22961.0,48.1419,48.2191,48.0819,48.1247,22961.0
2019-07-30 10:40:00,56.12,56.2,56.1,56.13,28823.0,48.1162,48.1848,48.099,48.1247,28823.0
2019-07-30 10:50:00,56.13,56.26,56.09,56.25,24337.0,48.1247,48.2362,48.0904,48.2276,24337.0
2019-07-30 11:00:00,56.24,56.39,56.23,56.38,15437.0,48.2191,48.3477,48.2105,48.3391,15437.0
2019-07-30 11:10:00,56.38,56.4,56.33,56.37,15512.0,48.3391,48.3562,48.2962,48.3305,15512.0
2019-07-30 11:20:00,56.38,56.4,56.36,56.37,7521.0,48.3391,48.3562,48.3219,48.3305,7521.0
2019-07-30 11:30:00,56.36,56.46,56.35,56.39,16181.0,48.3219,48.4077,48.3134,48.3477,16181.0
2019-07-30 11:40:00,56.38,56.4,56.28,56.29,11578.0,48.3391,48.3562,48.2533,48.2619,11578.0
2019-07-30 11:50:00,56.28,56.3,56.25,56.29,17857.0,48.2533,48.2705,48.2276,48.2619,17857.0
2019-07-30 12:00:00,56.29,56.37,56.29,56.36,13587.0,48.2619,48.3305,48.2619,48.3219,13587.0
2019-07-30 12:10:00,56.36,56.37,56.26,56.26,14001.0,48.3219,48.3305,48.2362,48.2362,14001.0
2019-07-30 12:20:00,56.27,56.27,56.14,56.17,30857.0,48.2448,48.2448,48.1333,48.159,30857.0
2019-07-30 12:30:00,56.18,56.23,56.14,56.18,21710.0,48.1676,48.2105,48.1333,48.1676,21710.0
2019-07-30 12:40:00,56.19,56.19,56.08,56.14,32700.0,48.1762,48.1762,48.0819,48.1333,32700.0
2019-07-30 12:50:00,56.14,56.17,56.08,56.1,23647.0,48.1333,48.159,48.0819,48.099,23647.0
2019-07-30 13:00:00,56.1,56.12,56.06,56.08,8918.0,48.099,48.1162,48.0647,48.0819,8918.0
2019-07-30 13:10:00,56.08,56.14,56.06,56.13,19378.0,48.0819,48.1333,48.0647,48.1247,19378.0
2019-07-30 13:20:00,56.13,56.16,56.09,56.12,12030.0,48.1247,48.1505,48.0904,48.1162,12030.0
2019-07-30 13:30:00,56.12,56.15,56.11,56.14,13955.0,48.1162,48.1419,48.1076,48.1333,13955.0
2019-07-30 13:40:00,56.14,56.21,56.13,56.21,14127.0,48.1333,48.1933,48.1247,48.1933,14127.0
2019-07-30 13:50:00,56.22,56.25,56.18,56.18,12040.0,48.2019,48.2276,48.1676,48.1676,12040.0
2019-07-30 14:00:00,56.18,56.26,56.17,56.23,23712.0,48.1676,48.2362,48.159,48.2105,23712.0
2019-07-30 14:10:00,56.24,56.3,56.24,56.3,19746.0,48.2191,48.2705,48.2191,48.2705,19746.0
2019-07-30 14:20:00,56.29,56.34,56.23,56.24,16523.0,48.2619,48.3048,48.2105,48.2191,16523.0
2019-07-30 14:30:00,56.23,56.29,56.2,56.29,14158.0,48.2105,48.2619,48.1848,48.2619,14158.0
2019-07-30 14:40:00,56.3,56.3,56.19,56.25,26978.0,48.2705,48.2705,48.1762,48.2276,26978.0
2019-07-30 14:50:00,56.24,56.25,56.21,56.23,11073.0,48.2191,48.2276,48.1933,48.2105,11073.0
2019-07-30 15:00:00,56.23,56.28,56.19,56.21,20686.0,48.2105,48.2533,48.1762,48.1933,20686.0
2019-07-30 15:10:00,56.21,56.3,56.2,56.26,19914.0,48.1933,48.2705,48.1848,48.2362,19914.0
2019-07-30 15:20:00,56.25,56.28,56.17,56.19,35785.0,48.2276,48.2533,48.159,48.1762,35785.0
2019-07-30 15:30:00,56.19,56.26,56.14,56.23,59516.0,48.1762,48.2362,48.1333,48.2105,59516.0
2019-07-30 15:40:00,56.24,56.26,56.2,56.25,88989.0,48.2191,48.2362,48.1848,48.2276,88989.0
2019-07-30 15:50:00,56.25,56.36,56.19,56.32,310607.0,48.2276,48.3219,48.1762,48.2876,310607.0
2019-07-31 09:30:00,56.42,56.71,56.38,56.54,57384.0,48.3734,48.622,48.3391,48.4763,57384.0
2019-07-31 09:40:00,56.54,56.54,56.35,56.43,40098.0,48.4763,48.4763,48.3134,48.382,40098.0
2019-07-31 09:50:00,56.44,56.54,56.37,56.5,54036.0,48.3905,48.4763,48.3305,48.442,54036.0
2019-07-31 10:00:00,56.52,56.67,56.5,56.62,48763.0,48.4591,48.5877,48.442,48.5449,48763.0
2019-07-31 10:10:00,56.62,56.63,56.5,56.58,34625.0,48.5449,48.5534,48.442,48.5106,34625.0
2019-07-31 10:20:00,56.59,56.76,56.54,56.72,180821.0,48.5191,48.6649,48.4763,48.6306,180821.0
2019-07-31 10:30:00,56.71,56.75,56.63,56.66,43824.0,48.622,48.6563,48.5534,48.5792,43824.0
2019-07-31 10:40:00,56.66,56.68,56.62,56.68,141487.0,48.5792,48.5963,48.5449,48.5963,141487.0
2019-07-31 10:50:00,56.67,56.72,56.63,56.66,68441.0,48.5877,48.6306,48.5534,48.5792,68441.0
2019-07-31 11:00:00,56.66,56.78,56.66,56.75,88691.0,48.5792,48.682,48.5792,48.6563,88691.0
2019-07-31 11:10:00,56.74,56.79,56.69,56.77,183993.0,48.6477,48.6906,48.6049,48.6735,183993.0
2019-07-31 11:20:00,56.77,56.94,56.77,56.81,55894.0,48.6735,48.8192,48.6735,48.7078,55894.0
2019-07-31 11:30:00,56.8,56.82,56.7,56.72,17211.0,48.6992,48.7163,48.6134,48.6306,17211.0
2019-07-31 11:40:00,56.71,56.73,56.59,56.59,34972.0,48.622,48.6392,48.5191,48.5191,34972.0
2019-07-31 11:50:00,56.59,56.68,56.58,56.61,36369.0,48.5191,48.5963,48.5106,48.5363,36369.0
2019-07-31 12:00:00,56.6,56.63,56.6,56.61,15538.0,48.5277,48.5534,48.5277,48.5363,15538.0
2019-07-31 12:10:00,56.6,56.6,56.53,56.59,24523.0,48.5277,48.5277,48.4677,48.5191,24523.0
2019-07-31 12:20:00,56.58,56.59,56.52,56.53,11563.0,48.5106,48.5191,48.4591,48.4677,11563.0
2019-07-31 12:30:00,56.53,56.55,56.46,56.48,12849.0,48.4677,48.4848,48.4077,48.4248,12849.0
2019-07-31 12:40:00,56.46,56.52,56.46,56.48,12305.0,48.4077,48.4591,48.4077,48.4248,12305.0
2019-07-31 12:50:00,56.49,56.49,56.4,56.43,12765.0,48.4334,48.4334,48.3562,48.382,12765.0
2019-07-31 13:00:00,56.43,56.46,56.4,56.44,13298.0,48.382,48.4077,48.3562,48.3905,13298.0
2019-07-31 13:10:00,56.45,56.48,56.43,56.48,10332.0,48.3991,48.4248,48.382,48.4248,10332.0
2019-07-31 13:20:00,56.48,56.57,56.48,56.51,12853.0,48.4248,48.502,48.4248,48.4505,12853.0
2019-07-31 13:30:00,56.5,56.5,56.41,56.42,13802.0,48.442,48.442,48.3648,48.3734,13802.0
2019-07-31 13:40:00,56.42,56.49,56.4,56.48,39705.0,48.3734,48.4334,48.3562,48.4248,39705.0
2019-07-31 13:50:00,56.47,56.48,56.36,56.41,32607.0,48.4162,48.4248,48.3219,48.3648,32607.0
2019-07-31 14:00:00,56.4,56.44,56.27,56.31,44477.0,48.3562,48.3905,48.2448,48.2791,44477.0
2019-07-31 14:10:00,56.33,56.34,56.15,56.19,54282.0,48.2962,48.3048,48.1419,48.1762,54282.0
2019-07-31 14:20:00,56.18,56.18,56.07,56.09,45470.0,48.1676,48.1676,48.0733,48.0904,45470.0
2019-07-31 14:30:00,56.08,56.24,56.02,56.05,50391.0,48.0819,48.2191,48.0304,48.0561,50391.0
2019-07-31 14:40:00,56.05,56.12,55.81,55.85,75811.0,48.0561,48.1162,47.8504,47.8847,75811.0
2019-07-31 14:50:00,55.86,55.9,55.53,55.77,82672.0,47.8932,47.9275,47.6103,47.8161,82672.0
2019-07-31 15:00:00,55.76,56.07,55.72,56.0,68740.0,47.8075,48.0733,47.7732,48.0133,68740.0
2019-07-31 15:10:00,56.0,56.1,55.9,56.08,52894.0,48.0133,48.099,47.9275,48.0819,52894.0
2019-07-31 15:20:00,56.09,56.36,56.07,56.34,67385.0,48.0904,48.3219,48.0733,48.3048,67385.0
2019-07-31 15:30:00,56.33,56.35,56.24,56.34,70105.0,48.2962,48.3134,48.2191,48.3048,70105.0
2019-07-31 15:40:00,56.35,56.36,56.19,56.22,65648.0,48.3134,48.3219,48.1762,48.2019,65648.0
2019-07-31 15:50:00,56.22,56.22,55.98,55.98,203380.0,48.2019,48.2019,47.9961,47.9961,203380.0
2019-08-01 09:30:00,55.73,56.4,55.41,55.46,268921.0,47.7818,48.3562,47.5074,47.5503,268921.0
2019-08-01 09:40:00,55.45,55.89,55.43,55.79,61237.0,47.5417,47.919,47.5246,47.8332,61237.0
2019-08-01 09:50:00,55.82,55.94,55.79,55.94,39359.0,47.859,47.9618,47.8332,47.9618,39359.0
2019-08-01 10:00:00,55.92,55.93,55.73,55.78,43153.0,47.9447,47.9533,47.7818,47.8247,43153.0
2019-08-01 10:10:00,55.77,55.83,55.75,55.79,77292.0,47.8161,47.8675,47.7989,47.8332,77292.0
2019-08-01 10:20:00,55.79,55.79,55.7,55.73,30461.0,47.8332,47.8332,47.7561,47.7818,30461.0
2019-08-01 10:30:00,55.72,55.82,55.68,55.72,23568.0,47.7732,47.859,47.7389,47.7732,23568.0
2019-08-01 10:40:00,55.73,55.78,55.7,55.73,21376.0,47.7818,47.8247,47.7561,47.7818,21376.0
2019-08-01 10:50:00,55.74,55.76,55.63,55.63,29648.0,47.7904,47.8075,47.696,47.696,29648.0
2019-08-01 11:00:00,55.63,55.74,55.62,55.73,54048.0,47.696,47.7904,47.6875,47.7818,54048.0
2019-08-01 11:10:00,55.73,55.89,55.73,55.89,55479.0,47.7818,47.919,47.7818,47.919,55479.0
2019-08-01 11:20:00,55.9,55.93,55.8,55.92,88864.0,47.9275,47.9533,47.8418,47.9447,88864.0
2019-08-01 11:30:00,55.91,55.92,55.72,55.73,54364.0,47.9361,47.9447,47.7732,47.7818,54364.0
2019-08-01 11:40:00,55.73,55.79,55.7,55.74,50834.0,47.7818,47.8332,47.7561,47.7904,50834.0
2019-08-01 11:50:00,55.74,55.79,55.63,55.63,32336.0,47.7904,47.8332,47.696,47.696,32336.0
2019-08-01 12:00:00,55.64,55.64,55.48,55.53,58721.0,47.7046,47.7046,47.5674,47.6103,58721.0
2019-08-01 12:10:00,55.54,55.62,55.5,55.53,45463.0,47.6189,47.6875,47.5846,47.6103,45463.0
2019-08-01 12:20:00,55.52,55.53,55.47,55.51,22050.0,47.6017,47.6103,47.5589,47.5932,22050.0
2019-08-01 12:30:00,55.51,55.76,55.5,55.75,56622.0,47.5932,47.8075,47.5846,47.7989,56622.0
2019-08-01 12:40:00,55.75,55.77,55.67,55.69,37101.0,47.7989,47.8161,47.7303,47.7475,37101.0
2019-08-01 12:50:00,55.7,55.72,55.64,55.64,15099.0,47.7561,47.7732,47.7046,47.7046,15099.0
2019-08-01 13:00:00,55.65,55.69,55.63,55.68,14194.0,47.7132,47.7475,47.696,47.7389,14194.0
2019-08-01 13:10:00,55.67,55.68,55.59,55.62,20743.0,47.7303,47.7389,47.6618,47.6875,20743.0
2019-08-01 13:20:00,55.61,55.62,55.19,55.21,85436.0,47.6789,47.6875,47.3188,47.3359,85436.0
2019-08-01 13:30:00,55.19,55.31,54.89,54.91,133187.0,47.3188,47.4217,47.0616,47.0787,133187.0
2019-08-01 13:40:00,54.91,54.98,54.72,54.74,117189.0,47.0787,47.1388,46.9158,46.933,117189.0
2019-08-01 13:50:00,54.73,54.75,54.25,54.48,189424.0,46.9244,46.9416,46.5129,46.7101,189424.0
2019-08-01 14:00:00,54.48,54.56,54.34,54.46,104038.0,46.7101,46.7787,46.59,46.6929,104038.0
2019-08-01 14:10:00,54.43,54.58,54.35,54.47,80238.0,46.6672,46.7958,46.5986,46.7015,80238.0
2019-08-01 14:20:00,54.48,54.48,54.23,54.35,105411.0,46.7101,46.7101,46.4957,46.5986,105411.0
2019-08-01 14:30:00,54.35,54.42,54.28,54.35,93732.0,46.5986,46.6586,46.5386,46.5986,93732.0
2019-08-01 14:40:00,54.35,54.43,54.25,54.42,86569.0,46.5986,46.6672,46.5129,46.6586,86569.0
2019-08-01 14:50:00,54.43,54.61,54.43,54.54,97429.0,46.6672,46.8215,46.6672,46.7615,97429.0
2019-08-01 15:00:00,54.53,54.65,54.42,54.49,116807.0,46.7529,46.8558,46.6586,46.7186,116807.0
2019-08-01 15:10:00,54.48,54.55,54.39,54.5,90674.0,46.7101,46.7701,46.6329,46.7272,90674.0
2019-08-01 15:20:00,54.5,54.71,54.47,54.62,90762.0,46.7272,46.9073,46.7015,46.8301,90762.0
2019-08-01 15:30:00,54.63,54.76,54.54,54.76,158273.0,46.8387,46.9501,46.7615,46.9501,158273.0
2019-08-01 15:40:00,54.75,54.92,54.72,54.81,269736.0,46.9416,47.0873,46.9158,46.993,269736.0
2019-08-01 15:50:00,54.81,54.82,54.62,54.71,557536.0,46.993,47.0016,46.8301,46.9073,557536.0
2019-08-02 09:30:00,54.57,54.79,54.42,54.52,93492.0,46.7872,46.9758,46.6586,46.7444,93492.0
2019-08-02 09:40:00,54.51,54.51,54.27,54.36,128082.0,46.7358,46.7358,46.53,46.6072,128082.0
2019-08-02 09:50:00,54.38,54.86,54.37,54.62,47061.0,46.6243,47.0359,46.6158,46.8301,47061.0
2019-08-02 10:00:00,54.62,54.69,54.51,54.57,33030.0,46.8301,46.8901,46.7358,46.7872,33030.0
2019-08-02 10:10:00,54.56,54.56,54.28,54.32,42237.0,46.7787,46.7787,46.5386,46.5729,42237.0
2019-08-02 10:20:00,54.32,54.46,54.26,54.44,71383.0,46.5729,46.6929,46.5214,46.6758,71383.0
2019-08-02 10:30:00,54.42,54.43,54.19,54.19,50023.0,46.6586,46.6672,46.4614,46.4614,50023.0
2019-08-02 10:40:00,54.19,54.23,54.11,54.17,44670.0,46.4614,46.4957,46.3928,46.4443,44670.0
2019-08-02 10:50:00,54.17,54.24,54.1,54.1,31580.0,46.4443,46.5043,46.3843,46.3843,31580.0
2019-08-02 11:00:00,54.09,54.24,54.03,54.22,52806.0,46.3757,46.5043,46.3242,46.4871,52806.0
2019-08-02 11:10:00,54.22,54.34,54.18,54.31,40989.0,46.4871,46.59,46.4528,46.5643,40989.0
2019-08-02 11:20:00,54.31,54.31,54.14,54.15,35543.0,46.5643,46.5643,46.4186,46.4271,35543.0
2019-08-02 11:30:00,54.15,54.22,54.04,54.04,27711.0,46.4271,46.4871,46.3328,46.3328,27711.0
2019-08-02 11:40:00,54.04,54.18,54.01,54.18,41783.0,46.3328,46.4528,46.3071,46.4528,41783.0
2019-08-02 11:50:00,54.19,54.32,54.1,54.28,50413.0,46.4614,46.5729,46.3843,46.5386,50413.0
2019-08-02 12:00:00,54.29,54.39,54.27,54.38,39028.0,46.5472,46.6329,46.53,46.6243,39028.0
2019-08-02 12:10:00,54.38,54.43,54.31,54.43,23705.0,46.6243,46.6672,46.5643,46.6672,23705.0
2019-08-02 12:20:00,54.43,54.43,54.33,54.43,19561.0,46.6672,46.6672,46.5815,46.6672,19561.0
2019-08-02 12:30:00,54.43,54.43,54.35,54.36,55074.0,46.6672,46.6672,46.5986,46.6072,55074.0
2019-08-02 12:40:00,54.35,54.43,54.27,54.27,25316.0,46.5986,46.6672,46.53,46.53,25316.0
2019-08-02 12:50:00,54.28,54.3,54.19,54.19,13813.0,46.5386,46.5557,46.4614,46.4614,13813.0
2019-08-02 13:00:00,54.18,54.24,54.1,54.13,41563.0,46.4528,46.5043,46.3843,46.41,41563.0
2019-08-02 13:10:00,54.12,54.13,54.08,54.09,16678.0,46.4014,46.41,46.3671,46.3757,16678.0
2019-08-02 13:20:00,54.09,54.16,54.06,54.09,27764.0,46.3757,46.4357,46.35,46.3757,27764.0
2019-08-02 13:30:00,54.09,54.1,54.0,54.06,32536.0,46.3757,46.3843,46.2985,46.35,32536.0
2019-08-02 13:40:00,54.07,54.19,54.06,54.14,40187.0,46.3585,46.4614,46.35,46.4186,40187.0
2019-08-02 13:50:00,54.15,54.21,54.14,54.18,16732.0,46.4271,46.4786,46.4186,46.4528,16732.0
2019-08-02 14:00:00,54.17,54.28,54.13,54.24,25703.0,46.4443,46.5386,46.41,46.5043,25703.0
2019-08-02 14:10:00,54.25,54.31,54.2,54.25,23686.0,46.5129,46.5643,46.47,46.5129,23686.0
2019-08-02 14:20:00,54.25,54.31,54.22,54.25,36466.0,46.5129,46.5643,46.4871,46.5129,36466.0
2019-08-02 14:30:00,54.24,54.29,54.22,54.29,36252.0,46.5043,46.5472,46.4871,46.5472,36252.0
2019-08-02 14:40:00,54.28,54.28,54.16,54.18,22889.0,46.5386,46.5386,46.4357,46.4528,22889.0
2019-08-02 14:50:00,54.17,54.23,54.12,54.23,31855.0,46.4443,46.4957,46.4014,46.4957,31855.0
2019-08-02 15:00:00,54.24,54.29,54.21,54.24,36804.0,46.5043,46.5472,46.4786,46.5043,36804.0
2019-08-02 15:10:00,54.23,54.24,54.12,54.24,44187.0,46.4957,46.5043,46.4014,46.5043,44187.0
2019-08-02 15:20:00,54.25,54.36,54.23,54.3,47909.0,46.5129,46.6072,46.4957,46.5557,47909.0
2019-08-02 15:30:00,54.3,54.55,54.25,54.41,146090.0,46.5557,46.7701,46.5129,46.65,146090.0
2019-08-02 15:40:00,54.43,54.48,54.32,54.35,90845.0,46.6672,46.7101,46.5729,46.5986,90845.0
2019-08-02 15:50:00,54.35,54.39,54.24,54.34,285381.0,46.5986,46.6329,46.5043,46.59,285381.0
2019-08-05 09:30:00,53.46,53.74,53.17,53.27,115308.0,45.8355,46.0756,45.5869,45.6726,115308.0
2019-08-05 09:40:00,53.29,53.44,53.25,53.31,38520.0,45.6898,45.8184,45.6555,45.7069,38520.0
2019-08-05 09:50:00,53.31,53.44,53.3,53.4,39328.0,45.7069,45.8184,45.6984,45.7841,39328.0
2019-08-05 10:00:00,53.41,53.45,53.35,53.44,61715.0,45.7927,45.827,45.7412,45.8184,61715.0
2019-08-05 10:10:00,53.44,53.54,53.36,53.37,43729.0,45.8184,45.9041,45.7498,45.7584,43729.0
2019-08-05 10:20:00,53.37,53.47,53.36,53.39,29439.0,45.7584,45.8441,45.7498,45.7755,29439.0
2019-08-05 10:30:00,53.37,53.44,53.3,53.3,35320.0,45.7584,45.8184,45.6984,45.6984,35320.0
2019-08-05 10:40:00,53.31,53.33,53.17,53.28,37868.0,45.7069,45.7241,45.5869,45.6812,37868.0
2019-08-05 10:50:00,53.25,53.31,53.17,53.29,48375.0,45.6555,45.7069,45.5869,45.6898,48375.0
2019-08-05 11:00:00,53.29,53.34,53.25,53.3,44246.0,45.6898,45.7326,45.6555,45.6984,44246.0
2019-08-05 11:10:00,53.31,53.42,53.29,53.36,35693.0,45.7069,45.8012,45.6898,45.7498,35693.0
2019-08-05 11:20:00,53.37,53.4,53.25,53.27,41892.0,45.7584,45.7841,45.6555,45.6726,41892.0
2019-08-05 11:30:00,53.27,53.27,53.12,53.12,49939.0,45.6726,45.6726,45.544,45.544,49939.0
2019-08-05 11:40:00,53.13,53.21,53.06,53.21,82602.0,45.5526,45.6212,45.4926,45.6212,82602.0
2019-08-05 11:50:00,53.21,53.32,53.17,53.2,80865.0,45.6212,45.7155,45.5869,45.6126,80865.0
2019-08-05 12:00:00,53.19,53.21,53.06,53.09,45247.0,45.604,45.6212,45.4926,45.5183,45247.0
2019-08-05 12:10:00,53.08,53.16,53.01,53.16,54513.0,45.5097,45.5783,45.4497,45.5783,54513.0
2019-08-05 12:20:00,53.16,53.17,52.95,52.97,38572.0,45.5783,45.5869,45.3983,45.4154,38572.0
2019-08-05 12:30:00,52.97,53.09,52.9,52.96,52962.0,45.4154,45.5183,45.3554,45.4068,52962.0
2019-08-05 12:40:00,52.96,52.96,52.75,52.76,47859.0,45.4068,45.4068,45.2268,45.2354,47859.0
2019-08-05 12:50:00,52.76,52.85,52.66,52.71,99120.0,45.2354,45.3125,45.1496,45.1925,99120.0
2019-08-05 13:00:00,52.7,52.94,52.68,52.93,91884.0,45.1839,45.3897,45.1668,45.3811,91884.0
2019-08-05 13:10:00,52.94,53.08,52.94,53.08,35453.0,45.3897,45.5097,45.3897,45.5097,35453.0
2019-08-05 13:20:00,53.08,53.16,53.02,53.04,36944.0,45.5097,45.5783,45.4583,45.4754,36944.0
2019-08-05 13:30:00,53.03,53.26,53.01,53.26,33421.0,45.4669,45.6641,45.4497,45.6641,33421.0
2019-08-05 13:40:00,53.26,53.27,53.09,53.13,47685.0,45.6641,45.6726,45.5183,45.5526,47685.0
2019-08-05 13:50:00,53.14,53.14,53.05,53.08,45894.0,45.5612,45.5612,45.484,45.5097,45894.0
2019-08-05 14:00:00,53.07,53.07,52.97,53.04,43944.0,45.5012,45.5012,45.4154,45.4754,43944.0
2019-08-05 14:10:00,53.05,53.13,53.02,53.06,63151.0,45.484,45.5526,45.4583,45.4926,63151.0
2019-08-05 14:20:00,53.06,53.11,52.83,52.85,57734.0,45.4926,45.5355,45.2954,45.3125,57734.0
2019-08-05 14:30:00,52.85,52.92,52.76,52.83,49597.0,45.3125,45.3725,45.2354,45.2954,49597.0
2019-08-05 14:40:00,52.83,52.85,52.65,52.73,75470.0,45.2954,45.3125,45.1411,45.2096,75470.0
2019-08-05 14:50:00,52.72,52.8,52.54,52.56,78815.0,45.2011,45.2697,45.0467,45.0639,78815.0
2019-08-05 15:00:00,52.57,52.65,52.29,52.31,91639.0,45.0725,45.1411,44.8324,44.8495,91639.0
2019-08-05 15:10:00,52.31,52.73,52.3,52.7,97390.0,44.8495,45.2096,44.841,45.1839,97390.0
2019-08-05 15:20:00,52.71,52.84,52.65,52.68,100681.0,45.1925,45.304,45.1411,45.1668,100681.0
2019-08-05 15:30:00,52.68,52.94,52.6,52.9,153017.0,45.1668,45.3897,45.0982,45.3554,153017.0
2019-08-05 15:40:00,52.9,53.02,52.79,52.84,189085.0,45.3554,45.4583,45.2611,45.304,189085.0
2019-08-05 15:50:00,52.83,52.93,52.71,52.81,630173.0,45.2954,45.3811,45.1925,45.2782,630173.0
2019-08-06 09:30:00,52.84,53.12,52.7,52.96,105118.0,45.304,45.544,45.1839,45.4068,105118.0
2019-08-06 09:40:00,52.92,53.29,52.92,53.1,87685.0,45.3725,45.6898,45.3725,45.5269,87685.0
2019-08-06 09:50:00,53.09,53.24,53.01,53.22,73941.0,45.5183,45.6469,45.4497,45.6298,73941.0
2019-08-06 10:00:00,53.23,53.56,53.21,53.46,93385.0,45.6383,45.9213,45.6212,45.8355,93385.0
2019-08-06 10:10:00,53.47,53.5,53.2,53.23,83002.0,45.8441,45.8698,45.6126,45.6383,83002.0
2019-08-06 10:20:00,53.24,53.38,53.23,53.29,48967.0,45.6469,45.7669,45.6383,45.6898,48967.0
2019-08-06 10:30:00,53.29,53.57,53.28,53.57,46976.0,45.6898,45.9298,45.6812,45.9298,46976.0
2019-08-06 10:40:00,53.58,53.74,53.52,53.53,72078.0,45.9384,46.0756,45.887,45.8956,72078.0
2019-08-06 10:50:00,53.53,53.6,53.49,53.56,54773.0,45.8956,45.9556,45.8613,45.9213,54773.0
2019-08-06 11:00:00,53.55,53.55,53.41,53.43,49353.0,45.9127,45.9127,45.7927,45.8098,49353.0
2019-08-06 11:10:00,53.43,53.43,53.25,53.25,48236.0,45.8098,45.8098,45.6555,45.6555,48236.0
2019-08-06 11:20:00,53.24,53.54,53.24,53.41,46101.0,45.6469,45.9041,45.6469,45.7927,46101.0
2019-08-06 11:30:00,53.42,53.44,53.16,53.3,52761.0,45.8012,45.8184,45.5783,45.6984,52761.0
2019-08-06 11:40:00,53.3,53.51,53.29,53.48,44919.0,45.6984,45.8784,45.6898,45.8527,44919.0
2019-08-06 11:50:00,53.5,53.56,53.35,53.53,49055.0,45.8698,45.9213,45.7412,45.8956,49055.0
2019-08-06 12:00:00,53.54,53.61,53.49,53.55,59601.0,45.9041,45.9641,45.8613,45.9127,59601.0
2019-08-06 12:10:00,53.54,53.61,53.48,53.55,27073.0,45.9041,45.9641,45.8527,45.9127,27073.0
2019-08-06 12:20:00,53.56,53.57,53.49,53.51,51643.0,45.9213,45.9298,45.8613,45.8784,51643.0
2019-08-06 12:30:00,53.51,53.63,53.47,53.58,44220.0,45.8784,45.9813,45.8441,45.9384,44220.0
2019-08-06 12:40:00,53.57,53.67,53.55,53.61,32360.0,45.9298,46.0156,45.9127,45.9641,32360.0
2019-08-06 12:50:00,53.61,53.68,53.55,53.66,35613.0,45.9641,46.0242,45.9127,46.007,35613.0
2019-08-06 13:00:00,53.66,53.81,53.65,53.78,40270.0,46.007,46.1356,45.9984,46.1099,40270.0
2019-08-06 13:10:00,53.77,53.87,53.76,53.79,33517.0,46.1013,46.1871,46.0927,46.1185,33517.0
2019-08-06 13:20:00,53.8,53.93,53.71,53.88,70465.0,46.127,46.2385,46.0499,46.1956,70465.0
2019-08-06 13:30:00,53.88,53.89,53.74,53.86,47303.0,46.1956,46.2042,46.0756,46.1785,47303.0
2019-08-06 13:40:00,53.85,53.91,53.79,53.88,42808.0,46.1699,46.2214,46.1185,46.1956,42808.0
2019-08-06 13:50:00,53.89,53.91,53.84,53.9,40958.0,46.2042,46.2214,46.1613,46.2128,40958.0
2019-08-06 14:00:00,53.89,53.89,53.79,53.86,47956.0,46.2042,46.2042,46.1185,46.1785,47956.0
2019-08-06 14:10:00,53.86,54.07,53.82,54.07,47628.0,46.1785,46.3585,46.1442,46.3585,47628.0
2019-08-06 14:20:00,54.07,54.09,54.01,54.01,36056.0,46.3585,46.3757,46.3071,46.3071,36056.0
2019-08-06 14:30:00,54.01,54.15,53.96,54.12,43879.0,46.3071,46.4271,46.2642,46.4014,43879.0
2019-08-06 14:40:00,54.11,54.12,53.98,53.98,50067.0,46.3928,46.4014,46.2814,46.2814,50067.0
2019-08-06 14:50:00,53.99,54.03,53.9,53.95,49871.0,46.2899,46.3242,46.2128,46.2557,49871.0
2019-08-06 15:00:00,53.95,54.08,53.94,54.05,68332.0,46.2557,46.3671,46.2471,46.3414,68332.0
2019-08-06 15:10:00,54.04,54.19,54.0,54.14,120553.0,46.3328,46.4614,46.2985,46.4186,120553.0
2019-08-06 15:20:00,54.14,54.2,54.08,54.16,131212.0,46.4186,46.47,46.3671,46.4357,131212.0
2019-08-06 15:30:00,54.15,54.21,54.08,54.16,139805.0,46.4271,46.4786,46.3671,46.4357,139805.0
2019-08-06 15:40:00,54.16,54.29,54.14,54.27,192915.0,46.4357,46.5472,46.4186,46.53,192915.0
2019-08-06 15:50:00,54.27,54.41,54.24,54.38,562351.0,46.53,46.65,46.5043,46.6243,562351.0
2019-08-07 09:30:00,53.31,53.68,53.04,53.68,274264.0,45.7069,46.0242,45.4754,46.0242,274264.0
2019-08-07 09:40:00,53.68,53.72,52.89,53.08,162056.0,46.0242,46.0585,45.3468,45.5097,162056.0
2019-08-07 09:50:00,53.06,53.3,53.02,53.2,100427.0,45.4926,45.6984,45.4583,45.6126,100427.0
2019-08-07 10:00:00,53.21,53.26,53.02,53.22,122863.0,45.6212,45.6641,45.4583,45.6298,122863.0
2019-08-07 10:10:00,53.23,53.28,53.15,53.16,58177.0,45.6383,45.6812,45.5697,45.5783,58177.0
2019-08-07 10:20:00,53.15,53.18,52.95,53.16,54944.0,45.5697,45.5955,45.3983,45.5783,54944.0
2019-08-07 10:30:00,53.12,53.46,53.1,53.43,70154.0,45.544,45.8355,45.5269,45.8098,70154.0
2019-08-07 10:40:00,53.42,53.53,53.34,53.53,36823.0,45.8012,45.8956,45.7326,45.8956,36823.0
2019-08-07 10:50:00,53.52,53.68,53.48,53.61,110824.0,45.887,46.0242,45.8527,45.9641,110824.0
2019-08-07 11:00:00,53.6,53.63,53.41,53.54,67333.0,45.9556,45.9813,45.7927,45.9041,67333.0
2019-08-07 11:10:00,53.53,53.6,53.44,53.52,49402.0,45.8956,45.9556,45.8184,45.887,49402.0
2019-08-07 11:20:00,53.54,53.58,53.32,53.4,36273.0,45.9041,45.9384,45.7155,45.7841,36273.0
2019-08-07 11:30:00,53.39,53.55,53.26,53.47,51763.0,45.7755,45.9127,45.6641,45.8441,51763.0
2019-08-07 11:40:00,53.48,53.53,53.37,53.45,46032.0,45.8527,45.8956,45.7584,45.827,46032.0
2019-08-07 11:50:00,53.44,53.58,53.38,53.5,31205.0,45.8184,45.9384,45.7669,45.8698,31205.0
2019-08-07 12:00:00,53.51,53.57,53.35,53.39,33205.0,45.8784,45.9298,45.7412,45.7755,33205.0
2019-08-07 12:10:00,53.4,53.56,53.34,53.46,28940.0,45.7841,45.9213,45.7326,45.8355,28940.0
2019-08-07 12:20:00,53.45,53.54,53.37,53.53,29915.0,45.827,45.9041,45.7584,45.8956,29915.0
2019-08-07 12:30:00,53.52,53.68,53.51,53.64,28553.0,45.887,46.0242,45.8784,45.9899,28553.0
2019-08-07 12:40:00,53.64,53.78,53.61,53.69,44906.0,45.9899,46.1099,45.9641,46.0327,44906.0
2019-08-07 12:50:00,53.69,53.8,53.68,53.8,39278.0,46.0327,46.127,46.0242,46.127,39278.0
2019-08-07 13:00:00,53.8,53.99,53.74,53.99,56414.0,46.127,46.2899,46.0756,46.2899,56414.0
2019-08-07 13:10:00,53.98,53.99,53.77,53.8,66149.0,46.2814,46.2899,46.1013,46.127,66149.0
2019-08-07 13:20:00,53.8,53.86,53.76,53.83,45412.0,46.127,46.1785,46.0927,46.1528,45412.0
2019-08-07 13:30:00,53.85,54.08,53.85,54.08,40061.0,46.1699,46.3671,46.1699,46.3671,40061.0
2019-08-07 13:40:00,54.1,54.28,54.08,54.26,45793.0,46.3843,46.5386,46.3671,46.5214,45793.0
2019-08-07 13:50:00,54.25,54.31,54.03,54.03,34660.0,46.5129,46.5643,46.3242,46.3242,34660.0
2019-08-07 14:00:00,54.05,54.24,54.01,54.24,38368.0,46.3414,46.5043,46.3071,46.5043,38368.0
2019-08-07 14:10:00,54.25,54.26,54.03,54.11,62544.0,46.5129,46.5214,46.3242,46.3928,62544.0
2019-08-07 14:20:00,54.12,54.23,54.09,54.23,39093.0,46.4014,46.4957,46.3757,46.4957,39093.0
2019-08-07 14:30:00,54.22,54.3,54.2,54.23,33819.0,46.4871,46.5557,46.47,46.4957,33819.0
2019-08-07 14:40:00,54.23,54.38,54.23,54.24,55915.0,46.4957,46.6243,46.4957,46.5043,55915.0
2019-08-07 14:50:00,54.24,54.38,54.17,54.36,81945.0,46.5043,46.6243,46.4443,46.6072,81945.0
2019-08-07 15:00:00,54.37,54.44,54.26,54.36,71419.0,46.6158,46.6758,46.5214,46.6072,71419.0
2019-08-07 15:10:00,54.36,54.41,54.27,54.36,88017.0,46.6072,46.65,46.53,46.6072,88017.0
2019-08-07 15:20:00,54.37,54.53,54.37,54.51,77233.0,46.6158,46.7529,46.6158,46.7358,77233.0
2019-08-07 15:30:00,54.51,54.64,54.49,54.57,135960.0,46.7358,46.8472,46.7186,46.7872,135960.0
2019-08-07 15:40:00,54.57,54.59,54.36,54.37,184828.0,46.7872,46.8044,46.6072,46.6158,184828.0
2019-08-07 15:50:00,54.37,54.55,54.33,54.42,434886.0,46.6158,46.7701,46.5815,46.6586,434886.0
2019-08-08 09:30:00,56.92,57.48,56.55,56.95,491306.0,48.8021,49.2822,48.4848,48.8278,491306.0
2019-08-08 09:40:00,56.95,57.15,56.78,56.93,367970.0,48.8278,48.9993,48.682,48.8106,367970.0
2019-08-08 09:50:00,56.93,56.99,56.48,56.62,394347.0,48.8106,48.8621,48.4248,48.5449,394347.0
2019-08-08 10:00:00,56.64,56.87,56.54,56.62,345797.0,48.562,48.7592,48.4763,48.5449,345797.0
2019-08-08 10:10:00,56.64,56.9,56.58,56.8,204515.0,48.562,48.7849,48.5106,48.6992,204515.0
2019-08-08 10:20:00,56.8,56.81,56.19,56.2,138815.0,48.6992,48.7078,48.1762,48.1848,138815.0
2019-08-08 10:30:00,56.19,56.47,56.13,56.27,298963.0,48.1762,48.4162,48.1247,48.2448,298963.0
2019-08-08 10:40:00,56.3,56.33,56.14,56.24,113268.0,48.2705,48.2962,48.1333,48.2191,113268.0
2019-08-08 10:50:00,56.24,56.57,56.22,56.44,153368.0,48.2191,48.502,48.2019,48.3905,153368.0
2019-08-08 11:00:00,56.44,56.52,56.31,56.42,125479.0,48.3905,48.4591,48.2791,48.3734,125479.0
2019-08-08 11:10:00,56.42,56.52,56.3,56.3,89066.0,48.3734,48.4591,48.2705,48.2705,89066.0
2019-08-08 11:20:00,56.3,56.36,56.0,56.12,392887.0,48.2705,48.3219,48.0133,48.1162,392887.0
2019-08-08 11:30:00,56.12,56.17,55.88,55.97,329767.0,48.1162,48.159,47.9104,47.9876,329767.0
2019-08-08 11:40:00,55.97,55.98,55.68,55.74,308313.0,47.9876,47.9961,47.7389,47.7904,308313.0
2019-08-08 11:50:00,55.76,56.01,55.73,55.9,303937.0,47.8075,48.0219,47.7818,47.9275,303937.0
2019-08-08 12:00:00,55.9,56.2,55.89,56.15,124783.0,47.9275,48.1848,47.919,48.1419,124783.0
2019-08-08 12:10:00,56.15,56.24,56.09,56.1,99100.0,48.1419,48.2191,48.0904,48.099,99100.0
2019-08-08 12:20:00,56.1,56.33,56.04,56.24,152933.0,48.099,48.2962,48.0476,48.2191,152933.0
2019-08-08 12:30:00,56.25,56.47,56.22,56.23,88577.0,48.2276,48.4162,48.2019,48.2105,88577.0
2019-08-08 12:40:00,56.23,56.43,56.17,56.42,90104.0,48.2105,48.382,48.159,48.3734,90104.0
2019-08-08 12:50:00,56.42,56.48,56.34,56.39,79443.0,48.3734,48.4248,48.3048,48.3477,79443.0
2019-08-08 13:00:00,56.39,56.53,56.39,56.41,54954.0,48.3477,48.4677,48.3477,48.3648,54954.0
2019-08-08 13:10:00,56.41,56.46,56.22,56.37,71992.0,48.3648,48.4077,48.2019,48.3305,71992.0
2019-08-08 13:20:00,56.37,56.43,56.25,56.35,69028.0,48.3305,48.382,48.2276,48.3134,69028.0
2019-08-08 13:30:00,56.35,56.44,56.28,56.34,68183.0,48.3134,48.3905,48.2533,48.3048,68183.0
2019-08-08 13:40:00,56.34,56.48,56.3,56.37,47712.0,48.3048,48.4248,48.2705,48.3305,47712.0
2019-08-08 13:50:00,56.36,56.59,56.34,56.49,98612.0,48.3219,48.5191,48.3048,48.4334,98612.0
2019-08-08 14:00:00,56.48,56.48,56.33,56.37,72187.0,48.4248,48.4248,48.2962,48.3305,72187.0
2019-08-08 14:10:00,56.37,56.47,56.35,56.39,40901.0,48.3305,48.4162,48.3134,48.3477,40901.0
2019-08-08 14:20:00,56.39,56.5,56.38,56.44,54464.0,48.3477,48.442,48.3391,48.3905,54464.0
2019-08-08 14:30:00,56.44,56.46,56.37,56.4,54260.0,48.3905,48.4077,48.3305,48.3562,54260.0
2019-08-08 14:40:00,56.41,56.45,56.29,56.32,46486.0,48.3648,48.3991,48.2619,48.2876,46486.0
2019-08-08 14:50:00,56.32,56.5,56.3,56.46,80750.0,48.2876,48.442,48.2705,48.4077,80750.0
2019-08-08 15:00:00,56.47,56.57,56.46,56.56,85565.0,48.4162,48.502,48.4077,48.4934,85565.0
2019-08-08 15:10:00,56.56,56.57,56.42,56.46,69063.0,48.4934,48.502,48.3734,48.4077,69063.0
2019-08-08 15:20:00,56.45,56.56,56.45,56.54,140843.0,48.3991,48.4934,48.3991,48.4763,140843.0
2019-08-08 15:30:00,56.54,56.7,56.49,56.7,164381.0,48.4763,48.6134,48.4334,48.6134,164381.0
2019-08-08 15:40:00,56.7,56.84,56.67,56.79,395179.0,48.6134,48.7335,48.5877,48.6906,395179.0
2019-08-08 15:50:00,56.79,56.84,56.7,56.81,754292.0,48.6906,48.7335,48.6134,48.7078,754292.0
2019-08-09 09:30:00,56.5,56.64,56.45,56.56,96400.0,48.442,48.562,48.3991,48.4934,96400.0
2019-08-09 09:40:00,56.56,56.73,56.54,56.56,94371.0,48.4934,48.6392,48.4763,48.4934,94371.0
2019-08-09 09:50:00,56.56,56.6,56.15,56.31,64672.0,48.4934,48.5277,48.1419,48.2791,64672.0
2019-08-09 10:00:00,56.29,56.36,56.03,56.08,54791.0,48.2619,48.3219,48.039,48.0819,54791.0
2019-08-09 10:10:00,56.07,56.23,56.04,56.04,43332.0,48.0733,48.2105,48.0476,48.0476,43332.0
2019-08-09 10:20:00,56.04,56.11,56.02,56.03,38090.0,48.0476,48.1076,48.0304,48.039,38090.0
2019-08-09 10:30:00,56.02,56.06,55.85,55.99,100672.0,48.0304,48.0647,47.8847,48.0047,100672.0
2019-08-09 10:40:00,55.98,56.12,55.91,56.07,32017.0,47.9961,48.1162,47.9361,48.0733,32017.0
2019-08-09 10:50:00,56.07,56.13,56.06,56.09,43445.0,48.0733,48.1247,48.0647,48.0904,43445.0
2019-08-09 11:00:00,56.09,56.14,56.02,56.03,31083.0,48.0904,48.1333,48.0304,48.039,31083.0
2019-08-09 11:10:00,56.02,56.09,56.0,56.03,37878.0,48.0304,48.0904,48.0133,48.039,37878.0
2019-08-09 11:20:00,56.03,56.03,55.85,55.92,55639.0,48.039,48.039,47.8847,47.9447,55639.0
2019-08-09 11:30:00,55.93,55.98,55.88,55.93,80140.0,47.9533,47.9961,47.9104,47.9533,80140.0
2019-08-09 11:40:00,55.93,56.22,55.92,56.22,41786.0,47.9533,48.2019,47.9447,48.2019,41786.0
2019-08-09 11:50:00,56.22,56.34,56.12,56.18,43827.0,48.2019,48.3048,48.1162,48.1676,43827.0
2019-08-09 12:00:00,56.17,56.27,56.17,56.22,48967.0,48.159,48.2448,48.159,48.2019,48967.0
2019-08-09 12:10:00,56.22,56.29,56.17,56.2,56068.0,48.2019,48.2619,48.159,48.1848,56068.0
2019-08-09 12:20:00,56.21,56.26,56.13,56.19,107158.0,48.1933,48.2362,48.1247,48.1762,107158.0
2019-08-09 12:30:00,56.18,56.24,56.16,56.22,53801.0,48.1676,48.2191,48.1505,48.2019,53801.0
2019-08-09 12:40:00,56.22,56.38,56.19,56.33,61004.0,48.2019,48.3391,48.1762,48.2962,61004.0
2019-08-09 12:50:00,56.33,56.58,56.33,56.37,91426.0,48.2962,48.5106,48.2962,48.3305,91426.0
2019-08-09 13:00:00,56.37,56.41,56.27,56.4,50214.0,48.3305,48.3648,48.2448,48.3562,50214.0
2019-08-09 13:10:00,56.41,56.48,56.38,56.45,48129.0,48.3648,48.4248,48.3391,48.3991,48129.0
2019-08-09 13:20:00,56.45,56.53,56.41,56.5,38213.0,48.3991,48.4677,48.3648,48.442,38213.0
2019-08-09 13:30:00,56.51,56.56,56.36,56.38,43399.0,48.4505,48.4934,48.3219,48.3391,43399.0
2019-08-09 13:40:00,56.38,56.45,56.33,56.42,66262.0,48.3391,48.3991,48.2962,48.3734,66262.0
2019-08-09 13:50:00,56.43,56.5,56.4,56.46,88977.0,48.382,48.442,48.3562,48.4077,88977.0
2019-08-09 14:00:00,56.45,56.56,56.44,56.54,59612.0,48.3991,48.4934,48.3905,48.4763,59612.0
2019-08-09 14:10:00,56.54,56.57,56.48,56.53,33837.0,48.4763,48.502,48.4248,48.4677,33837.0
2019-08-09 14:20:00,56.53,56.73,56.52,56.65,98808.0,48.4677,48.6392,48.4591,48.5706,98808.0
2019-08-09 14:30:00,56.65,56.66,56.51,56.59,64159.0,48.5706,48.5792,48.4505,48.5191,64159.0
2019-08-09 14:40:00,56.59,56.62,56.55,56.55,33993.0,48.5191,48.5449,48.4848,48.4848,33993.0
2019-08-09 14:50:00,56.55,56.63,56.55,56.62,56665.0,48.4848,48.5534,48.4848,48.5449,56665.0
2019-08-09 15:00:00,56.61,56.75,56.48,56.72,75112.0,48.5363,48.6563,48.4248,48.6306,75112.0
2019-08-09 15:10:00,56.71,56.75,56.63,56.64,79265.0,48.622,48.6563,48.5534,48.562,79265.0
2019-08-09 15:20:00,56.64,56.65,56.54,56.61,62731.0,48.562,48.5706,48.4763,48.5363,62731.0
2019-08-09 15:30:00,56.6,56.69,56.58,56.64,141545.0,48.5277,48.6049,48.5106,48.562,141545.0
2019-08-09 15:40:00,56.64,56.66,56.43,56.43,182027.0,48.562,48.5792,48.382,48.382,182027.0
2019-08-09 15:50:00,56.43,56.48,56.24,56.26,442718.0,48.382,48.4248,48.2191,48.2362,442718.0
2019-08-12 09:30:00,55.84,55.85,55.5,55.66,77035.0,47.8761,47.8847,47.5846,47.7218,77035.0
2019-08-12 09:40:00,55.66,55.68,55.42,55.42,40934.0,47.7218,47.7389,47.516,47.516,40934.0
2019-08-12 09:50:00,55.42,55.47,55.24,55.26,59873.0,47.516,47.5589,47.3617,47.3788,59873.0
2019-08-12 10:00:00,55.25,55.42,55.24,55.29,85471.0,47.3702,47.516,47.3617,47.4045,85471.0
2019-08-12 10:10:00,55.29,55.67,55.27,55.64,74022.0,47.4045,47.7303,47.3874,47.7046,74022.0
2019-08-12 10:20:00,55.68,55.84,55.65,55.81,50839.0,47.7389,47.8761,47.7132,47.8504,50839.0
2019-08-12 10:30:00,55.83,55.9,55.69,55.7,22536.0,47.8675,47.9275,47.7475,47.7561,22536.0
2019-08-12 10:40:00,55.72,55.76,55.51,55.53,30048.0,47.7732,47.8075,47.5932,47.6103,30048.0
2019-08-12 10:50:00,55.54,55.64,55.53,55.62,15731.0,47.6189,47.7046,47.6103,47.6875,15731.0
2019-08-12 11:00:00,55.6,55.6,55.38,55.44,55378.0,47.6703,47.6703,47.4817,47.5331,55378.0
2019-08-12 11:10:00,55.44,55.45,55.17,55.21,60114.0,47.5331,47.5417,47.3017,47.3359,60114.0
2019-08-12 11:20:00,55.22,55.24,55.17,55.2,48334.0,47.3445,47.3617,47.3017,47.3274,48334.0
2019-08-12 11:30:00,55.19,55.22,55.1,55.14,48669.0,47.3188,47.3445,47.2416,47.2759,48669.0
2019-08-12 11:40:00,55.13,55.23,55.12,55.18,28756.0,47.2674,47.3531,47.2588,47.3102,28756.0
2019-08-12 11:50:00,55.18,55.23,55.09,55.09,27136.0,47.3102,47.3531,47.2331,47.2331,27136.0
2019-08-12 12:00:00,55.09,55.12,54.97,54.98,59395.0,47.2331,47.2588,47.1302,47.1388,59395.0
2019-08-12 12:10:00,54.98,55.03,54.84,54.93,111743.0,47.1388,47.1816,47.0187,47.0959,111743.0
2019-08-12 12:20:00,54.95,55.02,54.84,55.01,44900.0,47.113,47.173,47.0187,47.1645,44900.0
2019-08-12 12:30:00,55.02,55.08,54.93,54.96,39237.0,47.173,47.2245,47.0959,47.1216,39237.0
2019-08-12 12:40:00,54.94,54.97,54.78,54.82,58440.0,47.1045,47.1302,46.9673,47.0016,58440.0
2019-08-12 12:50:00,54.83,54.83,54.68,54.69,64364.0,47.0101,47.0101,46.8815,46.8901,64364.0
2019-08-12 13:00:00,54.69,54.73,54.6,54.68,41337.0,46.8901,46.9244,46.8129,46.8815,41337.0
2019-08-12 13:10:00,54.67,54.77,54.65,54.66,37943.0,46.873,46.9587,46.8558,46.8644,37943.0
2019-08-12 13:20:00,54.65,54.75,54.65,54.75,31970.0,46.8558,46.9416,46.8558,46.9416,31970.0
2019-08-12 13:30:00,54.75,54.85,54.68,54.71,51568.0,46.9416,47.0273,46.8815,46.9073,51568.0
2019-08-12 13:40:00,54.71,54.78,54.64,54.64,109253.0,46.9073,46.9673,46.8472,46.8472,109253.0
2019-08-12 13:50:00,54.65,54.79,54.62,54.77,44558.0,46.8558,46.9758,46.8301,46.9587,44558.0
2019-08-12 14:00:00,54.76,54.83,54.73,54.82,21613.0,46.9501,47.0101,46.9244,47.0016,21613.0
2019-08-12 14:10:00,54.82,54.86,54.68,54.68,30448.0,47.0016,47.0359,46.8815,46.8815,30448.0
2019-08-12 14:20:00,54.68,54.77,54.67,54.7,30216.0,46.8815,46.9587,46.873,46.8987,30216.0
2019-08-12 14:30:00,54.72,54.77,54.68,54.72,42426.0,46.9158,46.9587,46.8815,46.9158,42426.0
2019-08-12 14:40:00,54.72,54.73,54.6,54.63,142924.0,46.9158,46.9244,46.8129,46.8387,142924.0
2019-08-12 14:50:00,54.62,54.72,54.6,54.68,60466.0,46.8301,46.9158,46.8129,46.8815,60466.0
2019-08-12 15:00:00,54.68,54.81,54.67,54.76,91718.0,46.8815,46.993,46.873,46.9501,91718.0
2019-08-12 15:10:00,54.75,54.89,54.74,54.85,79359.0,46.9416,47.0616,46.933,47.0273,79359.0
2019-08-12 15:20:00,54.86,54.91,54.82,54.91,42475.0,47.0359,47.0787,47.0016,47.0787,42475.0
2019-08-12 15:30:00,54.91,55.08,54.89,55.07,46389.0,47.0787,47.2245,47.0616,47.2159,46389.0
2019-08-12 15:40:00,55.08,55.08,54.99,55.04,57369.0,47.2245,47.2245,47.1473,47.1902,57369.0
2019-08-12 15:50:00,55.04,55.17,55.03,55.07,289923.0,47.1902,47.3017,47.1816,47.2159,289923.0
2019-08-13 09:30:00,54.83,55.28,54.66,55.28,157544.0,47.0101,47.396,46.8644,47.396,157544.0
2019-08-13 09:40:00,55.29,56.35,55.23,56.13,160932.0,47.4045,48.3134,47.3531,48.1247,160932.0
2019-08-13 09:50:00,56.11,56.24,55.96,56.19,91509.0,48.1076,48.2191,47.979,48.1762,91509.0
2019-08-13 10:00:00,56.17,56.17,55.79,55.98,85907.0,48.159,48.159,47.8332,47.9961,85907.0
2019-08-13 10:10:00,55.98,56.26,55.91,56.26,134938.0,47.9961,48.2362,47.9361,48.2362,134938.0
2019-08-13 10:20:00,56.25,56.47,56.14,56.39,117427.0,48.2276,48.4162,48.1333,48.3477,117427.0
2019-08-13 10:30:00,56.4,56.5,56.27,56.33,119771.0,48.3562,48.442,48.2448,48.2962,119771.0
2019-08-13 10:40:00,56.32,56.36,56.08,56.11,60871.0,48.2876,48.3219,48.0819,48.1076,60871.0
2019-08-13 10:50:00,56.11,56.14,55.97,56.02,51622.0,48.1076,48.1333,47.9876,48.0304,51622.0
2019-08-13 11:00:00,56.01,56.2,55.88,56.18,109126.0,48.0219,48.1848,47.9104,48.1676,109126.0
2019-08-13 11:10:00,56.18,56.22,55.93,55.97,54497.0,48.1676,48.2019,47.9533,47.9876,54497.0
2019-08-13 11:20:00,55.95,55.95,55.78,55.93,77555.0,47.9704,47.9704,47.8247,47.9533,77555.0
2019-08-13 11:30:00,55.92,56.01,55.81,55.98,78701.0,47.9447,48.0219,47.8504,47.9961,78701.0
2019-08-13 11:40:00,55.99,56.16,55.98,56.09,48283.0,48.0047,48.1505,47.9961,48.0904,48283.0
2019-08-13 11:50:00,56.12,56.18,56.02,56.16,37655.0,48.1162,48.1676,48.0304,48.1505,37655.0
2019-08-13 12:00:00,56.17,56.19,56.06,56.11,56689.0,48.159,48.1762,48.0647,48.1076,56689.0
2019-08-13 12:10:00,56.11,56.24,56.1,56.21,60645.0,48.1076,48.2191,48.099,48.1933,60645.0
2019-08-13 12:20:00,56.21,56.28,56.17,56.22,85442.0,48.1933,48.2533,48.159,48.2019,85442.0
2019-08-13 12:30:00,56.22,56.28,56.08,56.23,83018.0,48.2019,48.2533,48.0819,48.2105,83018.0
2019-08-13 12:40:00,56.23,56.33,56.22,56.29,28821.0,48.2105,48.2962,48.2019,48.2619,28821.0
2019-08-13 12:50:00,56.29,56.34,56.21,56.29,28643.0,48.2619,48.3048,48.1933,48.2619,28643.0
2019-08-13 13:00:00,56.29,56.39,56.21,56.36,49575.0,48.2619,48.3477,48.1933,48.3219,49575.0
2019-08-13 13:10:00,56.35,56.37,56.11,56.19,59768.0,48.3134,48.3305,48.1076,48.1762,59768.0
2019-08-13 13:20:00,56.19,56.26,56.16,56.22,37663.0,48.1762,48.2362,48.1505,48.2019,37663.0
2019-08-13 13:30:00,56.23,56.3,56.2,56.22,36377.0,48.2105,48.2705,48.1848,48.2019,36377.0
2019-08-13 13:40:00,56.22,56.29,56.2,56.24,36461.0,48.2019,48.2619,48.1848,48.2191,36461.0
2019-08-13 13:50:00,56.25,56.34,56.22,56.32,32781.0,48.2276,48.3048,48.2019,48.2876,32781.0
2019-08-13 14:00:00,56.32,56.33,56.26,56.3,32493.0,48.2876,48.2962,48.2362,48.2705,32493.0
2019-08-13 14:10:00,56.3,56.34,56.27,56.28,39801.0,48.2705,48.3048,48.2448,48.2533,39801.0
2019-08-13 14:20:00,56.27,56.34,56.24,56.33,54912.0,48.2448,48.3048,48.2191,48.2962,54912.0
2019-08-13 14:30:00,56.33,56.37,56.27,56.3,63127.0,48.2962,48.3305,48.2448,48.2705,63127.0
2019-08-13 14:40:00,56.29,56.3,56.14,56.16,48992.0,48.2619,48.2705,48.1333,48.1505,48992.0
2019-08-13 14:50:00,56.15,56.25,56.15,56.19,60778.0,48.1419,48.2276,48.1419,48.1762,60778.0
2019-08-13 15:00:00,56.2,56.23,56.1,56.13,66860.0,48.1848,48.2105,48.099,48.1247,66860.0
2019-08-13 15:10:00,56.13,56.13,55.99,56.04,105884.0,48.1247,48.1247,48.0047,48.0476,105884.0
2019-08-13 15:20:00,56.06,56.12,55.93,56.11,87385.0,48.0647,48.1162,47.9533,48.1076,87385.0
2019-08-13 15:30:00,56.12,56.14,56.02,56.14,112388.0,48.1162,48.1333,48.0304,48.1333,112388.0
2019-08-13 15:40:00,56.14,56.17,56.05,56.1,183095.0,48.1333,48.159,48.0561,48.099,183095.0
2019-08-13 15:50:00,56.1,56.19,56.05,56.14,492774.0,48.099,48.1762,48.0561,48.1333,492774.0
2019-08-14 09:30:00,55.09,55.4,54.91,55.3,170443.0,47.2331,47.4989,47.0787,47.4131,170443.0
2019-08-14 09:40:00,55.3,55.3,54.82,54.82,105627.0,47.4131,47.4131,47.0016,47.0016,105627.0
2019-08-14 09:50:00,54.82,54.99,54.78,54.97,107505.0,47.0016,47.1473,46.9673,47.1302,107505.0
2019-08-14 10:00:00,54.97,54.99,54.67,54.7,122264.0,47.1302,47.1473,46.873,46.8987,122264.0
2019-08-14 10:10:00,54.69,54.69,54.34,54.37,129140.0,46.8901,46.8901,46.59,46.6158,129140.0
2019-08-14 10:20:00,54.37,54.45,54.31,54.4,132714.0,46.6158,46.6843,46.5643,46.6415,132714.0
2019-08-14 10:30:00,54.38,54.39,54.14,54.15,108492.0,46.6243,46.6329,46.4186,46.4271,108492.0
2019-08-14 10:40:00,54.15,54.26,53.96,54.03,135900.0,46.4271,46.5214,46.2642,46.3242,135900.0
2019-08-14 10:50:00,54.03,54.04,53.79,53.82,139662.0,46.3242,46.3328,46.1185,46.1442,139662.0
2019-08-14 11:00:00,53.82,54.0,53.78,53.86,135001.0,46.1442,46.2985,46.1099,46.1785,135001.0
2019-08-14 11:10:00,53.81,53.92,53.68,53.68,144573.0,46.1356,46.2299,46.0242,46.0242,144573.0
2019-08-14 11:20:00,53.69,53.84,53.67,53.71,232782.0,46.0327,46.1613,46.0156,46.0499,232782.0
2019-08-14 11:30:00,53.71,53.83,53.64,53.7,124023.0,46.0499,46.1528,45.9899,46.0413,124023.0
2019-08-14 11:40:00,53.69,53.73,53.59,53.65,125418.0,46.0327,46.067,45.947,45.9984,125418.0
2019-08-14 11:50:00,53.65,53.77,53.58,53.76,114773.0,45.9984,46.1013,45.9384,46.0927,114773.0
2019-08-14 12:00:00,53.76,53.77,53.43,53.45,88943.0,46.0927,46.1013,45.8098,45.827,88943.0
2019-08-14 12:10:00,53.46,53.49,53.36,53.42,95845.0,45.8355,45.8613,45.7498,45.8012,95845.0
2019-08-14 12:20:00,53.41,53.46,53.32,53.34,92853.0,45.7927,45.8355,45.7155,45.7326,92853.0
2019-08-14 12:30:00,53.35,53.55,53.28,53.28,90158.0,45.7412,45.9127,45.6812,45.6812,90158.0
2019-08-14 12:40:00,53.28,53.29,53.17,53.18,56498.0,45.6812,45.6898,45.5869,45.5955,56498.0
2019-08-14 12:50:00,53.19,53.19,53.03,53.04,80968.0,45.604,45.604,45.4669,45.4754,80968.0
2019-08-14 13:00:00,53.02,53.14,52.94,53.1,104618.0,45.4583,45.5612,45.3897,45.5269,104618.0
2019-08-14 13:10:00,53.1,53.14,53.0,53.03,121974.0,45.5269,45.5612,45.4411,45.4669,121974.0
2019-08-14 13:20:00,53.02,53.28,53.02,53.15,99027.0,45.4583,45.6812,45.4583,45.5697,99027.0
2019-08-14 13:30:00,53.13,53.36,53.07,53.28,89428.0,45.5526,45.7498,45.5012,45.6812,89428.0
2019-08-14 13:40:00,53.29,53.4,53.22,53.24,109273.0,45.6898,45.7841,45.6298,45.6469,109273.0
2019-08-14 13:50:00,53.25,53.45,53.24,53.33,103157.0,45.6555,45.827,45.6469,45.7241,103157.0
2019-08-14 14:00:00,53.34,53.39,53.18,53.28,49176.0,45.7326,45.7755,45.5955,45.6812,49176.0
2019-08-14 14:10:00,53.28,53.48,53.26,53.44,39742.0,45.6812,45.8527,45.6641,45.8184,39742.0
2019-08-14 14:20:00,53.44,53.46,53.32,53.33,62844.0,45.8184,45.8355,45.7155,45.7241,62844.0
2019-08-14 14:30:00,53.32,53.38,53.12,53.13,41458.0,45.7155,45.7669,45.544,45.5526,41458.0
2019-08-14 14:40:00,53.14,53.2,53.06,53.19,67661.0,45.5612,45.6126,45.4926,45.604,67661.0
2019-08-14 14:50:00,53.18,53.37,53.15,53.22,84811.0,45.5955,45.7584,45.5697,45.6298,84811.0
2019-08-14 15:00:00,53.22,53.41,53.14,53.34,131516.0,45.6298,45.7927,45.5612,45.7326,131516.0
2019-08-14 15:10:00,53.34,53.44,53.18,53.23,288099.0,45.7326,45.8184,45.5955,45.6383,288099.0
2019-08-14 15:20:00,53.23,53.48,53.09,53.29,220431.0,45.6383,45.8527,45.5183,45.6898,220431.0
2019-08-14 15:30:00,53.27,53.46,53.15,53.46,352706.0,45.6726,45.8355,45.5697,45.8355,352706.0
2019-08-14 15:40:00,53.46,53.72,53.38,53.52,692188.0,45.8355,46.0585,45.7669,45.887,692188.0
2019-08-14 15:50:00,53.51,53.62,53.36,53.37,909951.0,45.8784,45.9727,45.7498,45.7584,909951.0
2019-08-15 09:30:00,53.52,53.85,53.36,53.43,140333.0,45.887,46.1699,45.7498,45.8098,140333.0
2019-08-15 09:40:00,53.42,53.81,53.26,53.7,133395.0,45.8012,46.1356,45.6641,46.0413,133395.0
2019-08-15 09:50:00,53.69,53.93,53.63,53.87,69319.0,46.0327,46.2385,45.9813,46.1871,69319.0
2019-08-15 10:00:00,53.86,53.93,53.74,53.91,62328.0,46.1785,46.2385,46.0756,46.2214,62328.0
2019-08-15 10:10:00,53.9,53.98,53.79,53.91,131466.0,46.2128,46.2814,46.1185,46.2214,131466.0
2019-08-15 10:20:00,53.9,53.95,53.7,53.7,64704.0,46.2128,46.2557,46.0413,46.0413,64704.0
2019-08-15 10:30:00,53.69,53.87,53.63,53.74,82465.0,46.0327,46.1871,45.9813,46.0756,82465.0
2019-08-15 10:40:00,53.72,53.83,53.61,53.67,75471.0,46.0585,46.1528,45.9641,46.0156,75471.0
2019-08-15 10:50:00,53.67,53.87,53.66,53.79,49858.0,46.0156,46.1871,46.007,46.1185,49858.0
2019-08-15 11:00:00,53.78,53.81,53.58,53.65,81003.0,46.1099,46.1356,45.9384,45.9984,81003.0
2019-08-15 11:10:00,53.66,53.7,53.53,53.57,138350.0,46.007,46.0413,45.8956,45.9298,138350.0
2019-08-15 11:20:00,53.56,53.63,53.46,53.63,76903.0,45.9213,45.9813,45.8355,45.9813,76903.0
2019-08-15 11:30:00,53.64,53.69,53.58,53.68,62557.0,45.9899,46.0327,45.9384,46.0242,62557.0
2019-08-15 11:40:00,53.68,53.74,53.59,53.59,64004.0,46.0242,46.0756,45.947,45.947,64004.0
2019-08-15 11:50:00,53.59,53.81,53.59,53.8,87371.0,45.947,46.1356,45.947,46.127,87371.0
2019-08-15 12:00:00,53.8,53.94,53.71,53.85,65735.0,46.127,46.2471,46.0499,46.1699,65735.0
2019-08-15 12:10:00,53.85,53.93,53.83,53.86,53953.0,46.1699,46.2385,46.1528,46.1785,53953.0
2019-08-15 12:20:00,53.87,53.97,53.83,53.84,49897.0,46.1871,46.2728,46.1528,46.1613,49897.0
2019-08-15 12:30:00,53.85,53.91,53.8,53.86,39470.0,46.1699,46.2214,46.127,46.1785,39470.0
2019-08-15 12:40:00,53.86,53.96,53.83,53.83,45573.0,46.1785,46.2642,46.1528,46.1528,45573.0
2019-08-15 12:50:00,53.83,53.91,53.8,53.82,42744.0,46.1528,46.2214,46.127,46.1442,42744.0
2019-08-15 13:00:00,53.82,53.91,53.81,53.87,35578.0,46.1442,46.2214,46.1356,46.1871,35578.0
2019-08-15 13:10:00,53.85,53.96,53.81,53.95,40863.0,46.1699,46.2642,46.1356,46.2557,40863.0
2019-08-15 13:20:00,53.95,54.0,53.81,53.85,35194.0,46.2557,46.2985,46.1356,46.1699,35194.0
2019-08-15 13:30:00,53.84,53.92,53.76,53.78,45969.0,46.1613,46.2299,46.0927,46.1099,45969.0
2019-08-15 13:40:00,53.78,53.8,53.52,53.58,47989.0,46.1099,46.127,45.887,45.9384,47989.0
2019-08-15 13:50:00,53.59,53.6,53.34,53.4,65723.0,45.947,45.9556,45.7326,45.7841,65723.0
2019-08-15 14:00:00,53.4,53.53,53.37,53.47,63075.0,45.7841,45.8956,45.7584,45.8441,63075.0
2019-08-15 14:10:00,53.48,53.67,53.48,53.59,81764.0,45.8527,46.0156,45.8527,45.947,81764.0
2019-08-15 14:20:00,53.58,53.77,53.58,53.73,44249.0,45.9384,46.1013,45.9384,46.067,44249.0
2019-08-15 14:30:00,53.75,53.75,53.57,53.63,43814.0,46.0842,46.0842,45.9298,45.9813,43814.0
2019-08-15 14:40:00,53.63,53.77,53.63,53.69,53082.0,45.9813,46.1013,45.9813,46.0327,53082.0
2019-08-15 14:50:00,53.68,53.76,53.6,53.73,47270.0,46.0242,46.0927,45.9556,46.067,47270.0
2019-08-15 15:00:00,53.72,53.97,53.72,53.89,64955.0,46.0585,46.2728,46.0585,46.2042,64955.0
2019-08-15 15:10:00,53.88,53.91,53.78,53.86,60461.0,46.1956,46.2214,46.1099,46.1785,60461.0
2019-08-15 15:20:00,53.87,53.92,53.77,53.79,69139.0,46.1871,46.2299,46.1013,46.1185,69139.0
2019-08-15 15:30:00,53.79,53.89,53.76,53.83,120114.0,46.1185,46.2042,46.0927,46.1528,120114.0
2019-08-15 15:40:00,53.84,53.95,53.76,53.9,146773.0,46.1613,46.2557,46.0927,46.2128,146773.0
2019-08-15 15:50:00,53.91,53.99,53.71,53.74,389568.0,46.2214,46.2899,46.0499,46.0756,389568.0
2019-08-16 09:30:00,54.27,54.28,53.93,54.11,232834.0,46.53,46.5386,46.2385,46.3928,232834.0
2019-08-16 09:40:00,54.1,54.13,53.98,54.09,34548.0,46.3843,46.41,46.2814,46.3757,34548.0
2019-08-16 09:50:00,54.08,54.14,53.98,54.07,84348.0,46.3671,46.4186,46.2814,46.3585,84348.0
2019-08-16 10:00:00,54.06,54.15,53.97,54.0,50157.0,46.35,46.4271,46.2728,46.2985,50157.0
2019-08-16 10:10:00,53.99,54.1,53.89,53.89,97719.0,46.2899,46.3843,46.2042,46.2042,97719.0
2019-08-16 10:20:00,53.89,54.17,53.87,53.98,83153.0,46.2042,46.4443,46.1871,46.2814,83153.0
2019-08-16 10:30:00,53.98,54.2,53.98,54.13,45120.0,46.2814,46.47,46.2814,46.41,45120.0
2019-08-16 10:40:00,54.13,54.34,54.12,54.28,86553.0,46.41,46.59,46.4014,46.5386,86553.0
2019-08-16 10:50:00,54.29,54.49,54.27,54.36,209337.0,46.5472,46.7186,46.53,46.6072,209337.0
2019-08-16 11:00:00,54.36,54.51,54.35,54.38,53193.0,46.6072,46.7358,46.5986,46.6243,53193.0
2019-08-16 11:10:00,54.38,54.45,54.14,54.15,90122.0,46.6243,46.6843,46.4186,46.4271,90122.0
2019-08-16 11:20:00,54.15,54.25,54.14,54.17,86372.0,46.4271,46.5129,46.4186,46.4443,86372.0
2019-08-16 11:30:00,54.18,54.34,54.1,54.28,63785.0,46.4528,46.59,46.3843,46.5386,63785.0
2019-08-16 11:40:00,54.28,54.37,54.24,54.37,48584.0,46.5386,46.6158,46.5043,46.6158,48584.0
2019-08-16 11:50:00,54.36,54.49,54.36,54.46,34103.0,46.6072,46.7186,46.6072,46.6929,34103.0
2019-08-16 12:00:00,54.45,54.6,54.41,54.6,53114.0,46.6843,46.8129,46.65,46.8129,53114.0
2019-08-16 12:10:00,54.6,54.64,54.54,54.55,45999.0,46.8129,46.8472,46.7615,46.7701,45999.0
2019-08-16 12:20:00,54.55,54.73,54.55,54.61,97697.0,46.7701,46.9244,46.7701,46.8215,97697.0
2019-08-16 12:30:00,54.6,54.63,54.54,54.61,39081.0,46.8129,46.8387,46.7615,46.8215,39081.0
2019-08-16 12:40:00,54.61,54.64,54.53,54.54,32543.0,46.8215,46.8472,46.7529,46.7615,32543.0
2019-08-16 12:50:00,54.54,54.55,54.49,54.55,27684.0,46.7615,46.7701,46.7186,46.7701,27684.0
2019-08-16 13:00:00,54.55,54.56,54.44,54.52,51749.0,46.7701,46.7787,46.6758,46.7444,51749.0
2019-08-16 13:10:00,54.52,54.54,54.48,54.52,53639.0,46.7444,46.7615,46.7101,46.7444,53639.0
2019-08-16 13:20:00,54.52,54.56,54.51,54.54,35855.0,46.7444,46.7787,46.7358,46.7615,35855.0
2019-08-16 13:30:00,54.54,54.55,54.49,54.55,41377.0,46.7615,46.7701,46.7186,46.7701,41377.0
2019-08-16 13:40:00,54.55,54.63,54.52,54.53,40446.0,46.7701,46.8387,46.7444,46.7529,40446.0
2019-08-16 13:50:00,54.54,54.55,54.49,54.5,43335.0,46.7615,46.7701,46.7186,46.7272,43335.0
2019-08-16 14:00:00,54.5,54.51,54.45,54.49,39227.0,46.7272,46.7358,46.6843,46.7186,39227.0
2019-08-16 14:10:00,54.48,54.54,54.46,54.51,81589.0,46.7101,46.7615,46.6929,46.7358,81589.0
2019-08-16 14:20:00,54.5,54.53,54.43,54.45,34970.0,46.7272,46.7529,46.6672,46.6843,34970.0
2019-08-16 14:30:00,54.45,54.45,54.35,54.37,37793.0,46.6843,46.6843,46.5986,46.6158,37793.0
2019-08-16 14:40:00,54.37,54.4,54.33,54.39,52366.0,46.6158,46.6415,46.5815,46.6329,52366.0
2019-08-16 14:50:00,54.39,54.43,54.36,54.41,49930.0,46.6329,46.6672,46.6072,46.65,49930.0
2019-08-16 15:00:00,54.41,54.44,54.36,54.41,48633.0,46.65,46.6758,46.6072,46.65,48633.0
2019-08-16 15:10:00,54.41,54.41,54.34,54.39,70423.0,46.65,46.65,46.59,46.6329,70423.0
2019-08-16 15:20:00,54.38,54.39,54.26,54.34,130305.0,46.6243,46.6329,46.5214,46.59,130305.0
2019-08-16 15:30:00,54.32,54.35,54.26,54.35,82518.0,46.5729,46.5986,46.5214,46.5986,82518.0
2019-08-16 15:40:00,54.34,54.37,54.29,54.34,141220.0,46.59,46.6158,46.5472,46.59,141220.0
2019-08-16 15:50:00,54.34,54.43,54.29,54.31,324057.0,46.59,46.6672,46.5472,46.5643,324057.0
2019-08-19 09:30:00,55.03,55.2,54.75,54.88,152802.0,47.1816,47.3274,46.9416,47.053,152802.0
2019-08-19 09:40:00,54.9,55.11,54.89,55.06,55705.0,47.0702,47.2502,47.0616,47.2073,55705.0
2019-08-19 09:50:00,55.05,55.18,55.0,55.17,34169.0,47.1988,47.3102,47.1559,47.3017,34169.0
2019-08-19 10:00:00,55.18,55.19,54.94,54.97,50615.0,47.3102,47.3188,47.1045,47.1302,50615.0
2019-08-19 10:10:00,54.98,55.0,54.76,54.81,45214.0,47.1388,47.1559,46.9501,46.993,45214.0
2019-08-19 10:20:00,54.81,54.82,54.72,54.78,46030.0,46.993,47.0016,46.9158,46.9673,46030.0
2019-08-19 10:30:00,54.77,54.88,54.71,54.87,66209.0,46.9587,47.053,46.9073,47.0444,66209.0
2019-08-19 10:40:00,54.88,54.88,54.76,54.78,27436.0,47.053,47.053,46.9501,46.9673,27436.0
2019-08-19 10:50:00,54.8,54.93,54.74,54.87,28544.0,46.9844,47.0959,46.933,47.0444,28544.0
2019-08-19 11:00:00,54.87,54.93,54.83,54.83,27825.0,47.0444,47.0959,47.0101,47.0101,27825.0
2019-08-19 11:10:00,54.84,54.91,54.75,54.9,23218.0,47.0187,47.0787,46.9416,47.0702,23218.0
2019-08-19 11:20:00,54.89,54.92,54.83,54.85,26807.0,47.0616,47.0873,47.0101,47.0273,26807.0
2019-08-19 11:30:00,54.85,54.91,54.74,54.74,45860.0,47.0273,47.0787,46.933,46.933,45860.0
2019-08-19 11:40:00,54.72,54.74,54.65,54.72,160059.0,46.9158,46.933,46.8558,46.9158,160059.0
2019-08-19 11:50:00,54.73,54.83,54.66,54.81,43813.0,46.9244,47.0101,46.8644,46.993,43813.0
2019-08-19 12:00:00,54.8,54.83,54.7,54.73,36733.0,46.9844,47.0101,46.8987,46.9244,36733.0
2019-08-19 12:10:00,54.72,54.73,54.67,54.7,35523.0,46.9158,46.9244,46.873,46.8987,35523.0
2019-08-19 12:20:00,54.69,54.71,54.64,54.71,34174.0,46.8901,46.9073,46.8472,46.9073,34174.0
2019-08-19 12:30:00,54.7,54.72,54.66,54.72,34435.0,46.8987,46.9158,46.8644,46.9158,34435.0
2019-08-19 12:40:00,54.72,54.81,54.68,54.8,38914.0,46.9158,46.993,46.8815,46.9844,38914.0
2019-08-19 12:50:00,54.81,54.84,54.77,54.78,27158.0,46.993,47.0187,46.9587,46.9673,27158.0
2019-08-19 13:00:00,54.79,54.81,54.77,54.79,26743.0,46.9758,46.993,46.9587,46.9758,26743.0
2019-08-19 13:10:00,54.79,54.85,54.78,54.84,35498.0,46.9758,47.0273,46.9673,47.0187,35498.0
2019-08-19 13:20:00,54.85,54.9,54.67,54.7,47128.0,47.0273,47.0702,46.873,46.8987,47128.0
2019-08-19 13:30:00,54.7,54.71,54.64,54.68,27947.0,46.8987,46.9073,46.8472,46.8815,27947.0
2019-08-19 13:40:00,54.68,54.73,54.67,54.7,28484.0,46.8815,46.9244,46.873,46.8987,28484.0
2019-08-19 13:50:00,54.71,54.71,54.66,54.68,18628.0,46.9073,46.9073,46.8644,46.8815,18628.0
2019-08-19 14:00:00,54.67,54.67,54.6,54.62,41312.0,46.873,46.873,46.8129,46.8301,41312.0
2019-08-19 14:10:00,54.62,54.62,54.55,54.57,55245.0,46.8301,46.8301,46.7701,46.7872,55245.0
2019-08-19 14:20:00,54.57,54.6,54.53,54.57,45784.0,46.7872,46.8129,46.7529,46.7872,45784.0
2019-08-19 14:30:00,54.58,54.72,54.55,54.72,37030.0,46.7958,46.9158,46.7701,46.9158,37030.0
2019-08-19 14:40:00,54.73,54.89,54.71,54.86,82610.0,46.9244,47.0616,46.9073,47.0359,82610.0
2019-08-19 14:50:00,54.85,54.9,54.84,54.87,36372.0,47.0273,47.0702,47.0187,47.0444,36372.0
2019-08-19 15:00:00,54.89,54.93,54.83,54.93,62096.0,47.0616,47.0959,47.0101,47.0959,62096.0
2019-08-19 15:10:00,54.91,54.95,54.88,54.94,32385.0,47.0787,47.113,47.053,47.1045,32385.0
2019-08-19 15:20:00,54.93,54.93,54.89,54.91,42420.0,47.0959,47.0959,47.0616,47.0787,42420.0
2019-08-19 15:30:00,54.91,54.92,54.86,54.87,111377.0,47.0787,47.0873,47.0359,47.0444,111377.0
2019-08-19 15:40:00,54.86,54.89,54.74,54.79,115895.0,47.0359,47.0616,46.933,46.9758,115895.0
2019-08-19 15:50:00,54.8,54.89,54.75,54.81,344349.0,46.9844,47.0616,46.9416,46.993,344349.0
2019-08-20 09:30:00,54.67,54.67,54.24,54.26,64454.0,46.873,46.873,46.5043,46.5214,64454.0
2019-08-20 09:40:00,54.28,54.28,53.93,53.96,61330.0,46.5386,46.5386,46.2385,46.2642,61330.0
2019-08-20 09:50:00,53.96,54.21,53.92,54.1,60845.0,46.2642,46.4786,46.2299,46.3843,60845.0
2019-08-20 10:00:00,54.09,54.23,53.96,53.99,75699.0,46.3757,46.4957,46.2642,46.2899,75699.0
2019-08-20 10:10:00,54.0,54.05,53.95,54.01,59151.0,46.2985,46.3414,46.2557,46.3071,59151.0
2019-08-20 10:20:00,54.03,54.14,54.0,54.1,44549.0,46.3242,46.4186,46.2985,46.3843,44549.0
2019-08-20 10:30:00,54.1,54.18,54.0,54.14,36754.0,46.3843,46.4528,46.2985,46.4186,36754.0
2019-08-20 10:40:00,54.15,54.23,54.12,54.22,36025.0,46.4271,46.4957,46.4014,46.4871,36025.0
2019-08-20 10:50:00,54.22,54.3,54.16,54.29,49808.0,46.4871,46.5557,46.4357,46.5472,49808.0
2019-08-20 11:00:00,54.29,54.35,54.24,54.32,40880.0,46.5472,46.5986,46.5043,46.5729,40880.0
2019-08-20 11:10:00,54.34,54.41,54.32,54.37,25915.0,46.59,46.65,46.5729,46.6158,25915.0
2019-08-20 11:20:00,54.38,54.39,54.27,54.29,38527.0,46.6243,46.6329,46.53,46.5472,38527.0
2019-08-20 11:30:00,54.28,54.29,54.11,54.11,69350.0,46.5386,46.5472,46.3928,46.3928,69350.0
2019-08-20 11:40:00,54.11,54.12,53.93,54.05,125803.0,46.3928,46.4014,46.2385,46.3414,125803.0
2019-08-20 11:50:00,54.04,54.1,54.01,54.08,25228.0,46.3328,46.3843,46.3071,46.3671,25228.0
2019-08-20 12:00:00,54.09,54.18,54.08,54.14,27946.0,46.3757,46.4528,46.3671,46.4186,27946.0
2019-08-20 12:10:00,54.14,54.17,54.09,54.14,21577.0,46.4186,46.4443,46.3757,46.4186,21577.0
2019-08-20 12:20:00,54.14,54.14,54.02,54.03,25974.0,46.4186,46.4186,46.3157,46.3242,25974.0
2019-08-20 12:30:00,54.02,54.03,53.95,53.98,40070.0,46.3157,46.3242,46.2557,46.2814,40070.0
2019-08-20 12:40:00,53.98,54.06,53.98,54.02,32012.0,46.2814,46.35,46.2814,46.3157,32012.0
2019-08-20 12:50:00,54.02,54.04,53.98,54.0,30122.0,46.3157,46.3328,46.2814,46.2985,30122.0
2019-08-20 13:00:00,53.99,54.0,53.92,53.95,31071.0,46.2899,46.2985,46.2299,46.2557,31071.0
2019-08-20 13:10:00,53.94,53.97,53.89,53.92,26016.0,46.2471,46.2728,46.2042,46.2299,26016.0
2019-08-20 13:20:00,53.92,53.93,53.84,53.88,21817.0,46.2299,46.2385,46.1613,46.1956,21817.0
2019-08-20 13:30:00,53.88,53.9,53.73,53.8,41732.0,46.1956,46.2128,46.067,46.127,41732.0
2019-08-20 13:40:00,53.8,53.82,53.75,53.75,23364.0,46.127,46.1442,46.0842,46.0842,23364.0
2019-08-20 13:50:00,53.75,53.82,53.73,53.81,26078.0,46.0842,46.1442,46.067,46.1356,26078.0
2019-08-20 14:00:00,53.8,53.83,53.66,53.67,40095.0,46.127,46.1528,46.007,46.0156,40095.0
2019-08-20 14:10:00,53.67,53.74,53.66,53.72,41041.0,46.0156,46.0756,46.007,46.0585,41041.0
2019-08-20 14:20:00,53.72,53.73,53.59,53.62,49276.0,46.0585,46.067,45.947,45.9727,49276.0
2019-08-20 14:30:00,53.62,53.71,53.58,53.63,50281.0,45.9727,46.0499,45.9384,45.9813,50281.0
2019-08-20 14:40:00,53.64,53.65,53.51,53.53,85352.0,45.9899,45.9984,45.8784,45.8956,85352.0
2019-08-20 14:50:00,53.53,53.59,53.45,53.52,65616.0,45.8956,45.947,45.827,45.887,65616.0
2019-08-20 15:00:00,53.52,53.53,53.41,53.51,79508.0,45.887,45.8956,45.7927,45.8784,79508.0
2019-08-20 15:10:00,53.52,53.55,53.43,53.45,77720.0,45.887,45.9127,45.8098,45.827,77720.0
2019-08-20 15:20:00,53.45,53.56,53.42,53.55,64126.0,45.827,45.9213,45.8012,45.9127,64126.0
2019-08-20 15:30:00,53.55,53.6,53.51,53.6,118519.0,45.9127,45.9556,45.8784,45.9556,118519.0
2019-08-20 15:40:00,53.6,53.7,53.55,53.68,206118.0,45.9556,46.0413,45.9127,46.0242,206118.0
2019-08-20 15:50:00,53.67,53.67,53.37,53.42,378716.0,46.0156,46.0156,45.7584,45.8012,378716.0
2019-08-21 09:30:00,53.95,53.95,53.54,53.75,105796.0,46.2557,46.2557,45.9041,46.0842,105796.0
2019-08-21 09:40:00,53.74,53.87,53.7,53.81,31418.0,46.0756,46.1871,46.0413,46.1356,31418.0
2019-08-21 09:50:00,53.82,53.91,53.77,53.84,36855.0,46.1442,46.2214,46.1013,46.1613,36855.0
2019-08-21 10:00:00,53.83,53.92,53.75,53.75,42940.0,46.1528,46.2299,46.0842,46.0842,42940.0
2019-08-21 10:10:00,53.76,53.81,53.55,53.74,24504.0,46.0927,46.1356,45.9127,46.0756,24504.0
2019-08-21 10:20:00,53.74,53.77,53.7,53.71,23570.0,46.0756,46.1013,46.0413,46.0499,23570.0
2019-08-21 10:30:00,53.71,53.77,53.62,53.68,22990.0,46.0499,46.1013,45.9727,46.0242,22990.0
2019-08-21 10:40:00,53.67,53.78,53.65,53.77,48085.0,46.0156,46.1099,45.9984,46.1013,48085.0
2019-08-21 10:50:00,53.76,53.8,53.69,53.69,30187.0,46.0927,46.127,46.0327,46.0327,30187.0
2019-08-21 11:00:00,53.7,53.74,53.57,53.71,31031.0,46.0413,46.0756,45.9298,46.0499,31031.0
2019-08-21 11:10:00,53.73,53.74,53.6,53.62,25070.0,46.067,46.0756,45.9556,45.9727,25070.0
2019-08-21 11:20:00,53.62,53.65,53.59,53.61,18593.0,45.9727,45.9984,45.947,45.9641,18593.0
2019-08-21 11:30:00,53.6,53.68,53.57,53.67,25672.0,45.9556,46.0242,45.9298,46.0156,25672.0
2019-08-21 11:40:00,53.68,53.7,53.51,53.52,23763.0,46.0242,46.0413,45.8784,45.887,23763.0
2019-08-21 11:50:00,53.52,53.58,53.47,53.55,66000.0,45.887,45.9384,45.8441,45.9127,66000.0
2019-08-21 12:00:00,53.55,53.56,53.42,53.43,35432.0,45.9127,45.9213,45.8012,45.8098,35432.0
2019-08-21 12:10:00,53.43,53.46,53.4,53.41,23361.0,45.8098,45.8355,45.7841,45.7927,23361.0
2019-08-21 12:20:00,53.41,53.44,53.33,53.39,31671.0,45.7927,45.8184,45.7241,45.7755,31671.0
2019-08-21 12:30:00,53.38,53.42,53.33,53.4,27243.0,45.7669,45.8012,45.7241,45.7841,27243.0
2019-08-21 12:40:00,53.4,53.44,53.33,53.4,26513.0,45.7841,45.8184,45.7241,45.7841,26513.0
2019-08-21 12:50:00,53.4,53.47,53.38,53.47,69905.0,45.7841,45.8441,45.7669,45.8441,69905.0
2019-08-21 13:00:00,53.48,53.5,53.45,53.48,24230.0,45.8527,45.8698,45.827,45.8527,24230.0
2019-08-21 13:10:00,53.48,53.49,53.4,53.41,29045.0,45.8527,45.8613,45.7841,45.7927,29045.0
2019-08-21 13:20:00,53.41,53.43,53.34,53.35,42076.0,45.7927,45.8098,45.7326,45.7412,42076.0
2019-08-21 13:30:00,53.35,53.37,53.31,53.37,42000.0,45.7412,45.7584,45.7069,45.7584,42000.0
2019-08-21 13:40:00,53.37,53.41,53.34,53.39,34105.0,45.7584,45.7927,45.7326,45.7755,34105.0
2019-08-21 13:50:00,53.39,53.54,53.37,53.5,26483.0,45.7755,45.9041,45.7584,45.8698,26483.0
2019-08-21 14:00:00,53.49,53.58,53.41,53.56,52127.0,45.8613,45.9384,45.7927,45.9213,52127.0
2019-08-21 14:10:00,53.55,53.62,53.5,53.61,30832.0,45.9127,45.9727,45.8698,45.9641,30832.0
2019-08-21 14:20:00,53.6,53.65,53.56,53.61,21338.0,45.9556,45.9984,45.9213,45.9641,21338.0
2019-08-21 14:30:00,53.61,53.63,53.51,53.53,34607.0,45.9641,45.9813,45.8784,45.8956,34607.0
2019-08-21 14:40:00,53.54,53.61,53.5,53.53,27351.0,45.9041,45.9641,45.8698,45.8956,27351.0
2019-08-21 14:50:00,53.54,53.62,53.5,53.62,23991.0,45.9041,45.9727,45.8698,45.9727,23991.0
2019-08-21 15:00:00,53.63,53.69,53.6,53.68,29621.0,45.9813,46.0327,45.9556,46.0242,29621.0
2019-08-21 15:10:00,53.68,53.74,53.66,53.73,31249.0,46.0242,46.0756,46.007,46.067,31249.0
2019-08-21 15:20:00,53.73,53.73,53.67,53.71,34392.0,46.067,46.067,46.0156,46.0499,34392.0
2019-08-21 15:30:00,53.7,53.81,53.69,53.79,61901.0,46.0413,46.1356,46.0327,46.1185,61901.0
2019-08-21 15:40:00,53.78,53.79,53.66,53.68,91123.0,46.1099,46.1185,46.007,46.0242,91123.0
2019-08-21 15:50:00,53.68,53.75,53.67,53.69,237096.0,46.0242,46.0842,46.0156,46.0327,237096.0
2019-08-22 09:30:00,53.98,54.32,53.93,54.23,48164.0,46.2814,46.5729,46.2385,46.4957,48164.0
2019-08-22 09:40:00,54.23,54.27,53.92,53.96,48568.0,46.4957,46.53,46.2299,46.2642,48568.0
2019-08-22 09:50:00,53.93,54.04,53.91,53.98,23377.0,46.2385,46.3328,46.2214,46.2814,23377.0
2019-08-22 10:00:00,53.98,53.98,53.81,53.89,27900.0,46.2814,46.2814,46.1356,46.2042,27900.0
2019-08-22 10:10:00,53.88,53.92,53.85,53.87,23444.0,46.1956,46.2299,46.1699,46.1871,23444.0
2019-08-22 10:20:00,53.88,53.93,53.8,53.84,37989.0,46.1956,46.2385,46.127,46.1613,37989.0
2019-08-22 10:30:00,53.83,53.86,53.59,53.71,54038.0,46.1528,46.1785,45.947,46.0499,54038.0
2019-08-22 10:40:00,53.73,53.82,53.69,53.75,24208.0,46.067,46.1442,46.0327,46.0842,24208.0
2019-08-22 10:50:00,53.76,53.85,53.72,53.77,25475.0,46.0927,46.1699,46.0585,46.1013,25475.0
2019-08-22 11:00:00,53.79,53.97,53.79,53.95,33613.0,46.1185,46.2728,46.1185,46.2557,33613.0
2019-08-22 11:10:00,53.95,54.09,53.95,54.05,49312.0,46.2557,46.3757,46.2557,46.3414,49312.0
2019-08-22 11:20:00,54.06,54.13,54.0,54.0,24103.0,46.35,46.41,46.2985,46.2985,24103.0
2019-08-22 11:30:00,54.0,54.14,53.99,54.13,28378.0,46.2985,46.4186,46.2899,46.41,28378.0
2019-08-22 11:40:00,54.15,54.16,54.08,54.09,16600.0,46.4271,46.4357,46.3671,46.3757,16600.0
2019-08-22 11:50:00,54.09,54.15,54.07,54.14,32448.0,46.3757,46.4271,46.3585,46.4186,32448.0
2019-08-22 12:00:00,54.13,54.33,54.12,54.29,28506.0,46.41,46.5815,46.4014,46.5472,28506.0
2019-08-22 12:10:00,54.29,54.3,54.21,54.23,19579.0,46.5472,46.5557,46.4786,46.4957,19579.0
2019-08-22 12:20:00,54.23,54.28,54.16,54.21,25135.0,46.4957,46.5386,46.4357,46.4786,25135.0
2019-08-22 12:30:00,54.23,54.23,54.13,54.14,27790.0,46.4957,46.4957,46.41,46.4186,27790.0
2019-08-22 12:40:00,54.14,54.24,54.1,54.2,16843.0,46.4186,46.5043,46.3843,46.47,16843.0
2019-08-22 12:50:00,54.2,54.22,54.13,54.13,12858.0,46.47,46.4871,46.41,46.41,12858.0
2019-08-22 13:00:00,54.14,54.17,54.1,54.17,13291.0,46.4186,46.4443,46.3843,46.4443,13291.0
2019-08-22 13:10:00,54.17,54.24,54.16,54.22,12587.0,46.4443,46.5043,46.4357,46.4871,12587.0
2019-08-22 13:20:00,54.23,54.27,54.22,54.26,13058.0,46.4957,46.53,46.4871,46.5214,13058.0
2019-08-22 13:30:00,54.27,54.29,54.16,54.17,77291.0,46.53,46.5472,46.4357,46.4443,77291.0
2019-08-22 13:40:00,54.17,54.22,54.05,54.06,29459.0,46.4443,46.4871,46.3414,46.35,29459.0
2019-08-22 13:50:00,54.06,54.08,54.03,54.07,9378.0,46.35,46.3671,46.3242,46.3585,9378.0
2019-08-22 14:00:00,54.08,54.09,54.02,54.03,15861.0,46.3671,46.3757,46.3157,46.3242,15861.0
2019-08-22 14:10:00,54.03,54.06,54.0,54.04,10025.0,46.3242,46.35,46.2985,46.3328,10025.0
2019-08-22 14:20:00,54.04,54.05,53.89,53.9,35022.0,46.3328,46.3414,46.2042,46.2128,35022.0
2019-08-22 14:30:00,53.9,53.94,53.87,53.87,42898.0,46.2128,46.2471,46.1871,46.1871,42898.0
2019-08-22 14:40:00,53.87,53.98,53.84,53.92,46537.0,46.1871,46.2814,46.1613,46.2299,46537.0
2019-08-22 14:50:00,53.93,53.96,53.89,53.91,24310.0,46.2385,46.2642,46.2042,46.2214,24310.0
2019-08-22 15:00:00,53.92,53.92,53.83,53.85,88757.0,46.2299,46.2299,46.1528,46.1699,88757.0
2019-08-22 15:10:00,53.85,53.91,53.8,53.9,24736.0,46.1699,46.2214,46.127,46.2128,24736.0
2019-08-22 15:20:00,53.91,53.92,53.84,53.85,45475.0,46.2214,46.2299,46.1613,46.1699,45475.0
2019-08-22 15:30:00,53.86,53.9,53.8,53.85,61120.0,46.1785,46.2128,46.127,46.1699,61120.0
2019-08-22 15:40:00,53.85,53.86,53.8,53.85,104597.0,46.1699,46.1785,46.127,46.1699,104597.0
2019-08-22 15:50:00,53.84,53.87,53.73,53.76,362688.0,46.1613,46.1871,46.067,46.0927,362688.0
2019-08-23 09:30:00,53.51,53.81,53.46,53.7,75331.0,45.8784,46.1356,45.8355,46.0413,75331.0
2019-08-23 09:40:00,53.74,53.94,53.72,53.89,38386.0,46.0756,46.2471,46.0585,46.2042,38386.0
2019-08-23 09:50:00,53.89,54.03,53.79,54.03,24215.0,46.2042,46.3242,46.1185,46.3242,24215.0
2019-08-23 10:00:00,54.02,54.23,53.92,54.05,46569.0,46.3157,46.4957,46.2299,46.3414,46569.0
2019-08-23 10:10:00,54.04,54.28,53.87,54.24,76039.0,46.3328,46.5386,46.1871,46.5043,76039.0
2019-08-23 10:20:00,54.24,54.27,54.18,54.23,20207.0,46.5043,46.53,46.4528,46.4957,20207.0
2019-08-23 10:30:00,54.22,54.31,54.16,54.26,21929.0,46.4871,46.5643,46.4357,46.5214,21929.0
2019-08-23 10:40:00,54.28,54.33,54.06,54.07,23074.0,46.5386,46.5815,46.35,46.3585,23074.0
2019-08-23 10:50:00,54.1,54.31,54.07,54.1,49475.0,46.3843,46.5643,46.3585,46.3843,49475.0
2019-08-23 11:00:00,54.12,54.15,53.21,53.23,130924.0,46.4014,46.4271,45.6212,45.6383,130924.0
2019-08-23 11:10:00,53.22,53.65,53.14,53.58,85668.0,45.6298,45.9984,45.5612,45.9384,85668.0
2019-08-23 11:20:00,53.58,53.62,53.45,53.5,55715.0,45.9384,45.9727,45.827,45.8698,55715.0
2019-08-23 11:30:00,53.51,53.53,53.36,53.39,51062.0,45.8784,45.8956,45.7498,45.7755,51062.0
2019-08-23 11:40:00,53.38,53.43,53.24,53.24,42788.0,45.7669,45.8098,45.6469,45.6469,42788.0
2019-08-23 11:50:00,53.25,53.27,53.12,53.16,29629.0,45.6555,45.6726,45.544,45.5783,29629.0
2019-08-23 12:00:00,53.16,53.19,53.04,53.12,47628.0,45.5783,45.604,45.4754,45.544,47628.0
2019-08-23 12:10:00,53.14,53.27,53.08,53.26,36875.0,45.5612,45.6726,45.5097,45.6641,36875.0
2019-08-23 12:20:00,53.25,53.28,53.12,53.12,28813.0,45.6555,45.6812,45.544,45.544,28813.0
2019-08-23 12:30:00,53.12,53.29,53.12,53.26,39270.0,45.544,45.6898,45.544,45.6641,39270.0
2019-08-23 12:40:00,53.26,53.27,53.11,53.11,24982.0,45.6641,45.6726,45.5355,45.5355,24982.0
2019-08-23 12:50:00,53.12,53.13,53.02,53.07,66228.0,45.544,45.5526,45.4583,45.5012,66228.0
2019-08-23 13:00:00,53.07,53.07,52.92,52.92,70542.0,45.5012,45.5012,45.3725,45.3725,70542.0
2019-08-23 13:10:00,52.93,53.12,52.92,52.93,29243.0,45.3811,45.544,45.3725,45.3811,29243.0
2019-08-23 13:20:00,52.93,53.01,52.9,52.96,47095.0,45.3811,45.4497,45.3554,45.4068,47095.0
2019-08-23 13:30:00,52.95,53.16,52.95,53.14,26726.0,45.3983,45.5783,45.3983,45.5612,26726.0
2019-08-23 13:40:00,53.15,53.21,53.04,53.12,54580.0,45.5697,45.6212,45.4754,45.544,54580.0
2019-08-23 13:50:00,53.11,53.19,53.1,53.14,16943.0,45.5355,45.604,45.5269,45.5612,16943.0
2019-08-23 14:00:00,53.15,53.15,53.05,53.08,29513.0,45.5697,45.5697,45.484,45.5097,29513.0
2019-08-23 14:10:00,53.08,53.11,53.04,53.06,37853.0,45.5097,45.5355,45.4754,45.4926,37853.0
2019-08-23 14:20:00,53.07,53.14,53.04,53.12,28084.0,45.5012,45.5612,45.4754,45.544,28084.0
2019-08-23 14:30:00,53.12,53.19,53.04,53.06,25876.0,45.544,45.604,45.4754,45.4926,25876.0
2019-08-23 14:40:00,53.06,53.09,52.89,52.94,36008.0,45.4926,45.5183,45.3468,45.3897,36008.0
2019-08-23 14:50:00,52.94,53.01,52.9,52.98,39247.0,45.3897,45.4497,45.3554,45.424,39247.0
2019-08-23 15:00:00,52.98,52.99,52.88,52.89,53725.0,45.424,45.4326,45.3383,45.3468,53725.0
2019-08-23 15:10:00,52.9,52.9,52.73,52.76,142214.0,45.3554,45.3554,45.2096,45.2354,142214.0
2019-08-23 15:20:00,52.77,52.78,52.64,52.67,74372.0,45.2439,45.2525,45.1325,45.1582,74372.0
2019-08-23 15:30:00,52.66,52.69,52.5,52.55,108618.0,45.1496,45.1754,45.0124,45.0553,108618.0
2019-08-23 15:40:00,52.55,52.57,52.4,52.4,167394.0,45.0553,45.0725,44.9267,44.9267,167394.0
2019-08-23 15:50:00,52.4,52.51,52.15,52.51,475802.0,44.9267,45.021,44.7124,45.021,475802.0
2019-08-26 09:30:00,52.71,53.04,52.71,52.86,85073.0,45.1925,45.4754,45.1925,45.3211,85073.0
2019-08-26 09:40:00,52.89,52.89,52.55,52.6,31872.0,45.3468,45.3468,45.0553,45.0982,31872.0
2019-08-26 09:50:00,52.61,52.83,52.61,52.8,42167.0,45.1068,45.2954,45.1068,45.2697,42167.0
2019-08-26 10:00:00,52.81,52.81,52.53,52.54,33254.0,45.2782,45.2782,45.0382,45.0467,33254.0
2019-08-26 10:10:00,52.54,52.58,52.43,52.44,56663.0,45.0467,45.081,44.9524,44.961,56663.0
2019-08-26 10:20:00,52.43,52.55,52.42,52.54,36574.0,44.9524,45.0553,44.9439,45.0467,36574.0
2019-08-26 10:30:00,52.54,52.65,52.51,52.58,21226.0,45.0467,45.1411,45.021,45.081,21226.0
2019-08-26 10:40:00,52.58,52.61,52.45,52.59,25102.0,45.081,45.1068,44.9696,45.0896,25102.0
2019-08-26 10:50:00,52.6,52.67,52.54,52.59,29069.0,45.0982,45.1582,45.0467,45.0896,29069.0
2019-08-26 11:00:00,52.62,52.77,52.59,52.76,57399.0,45.1153,45.2439,45.0896,45.2354,57399.0
2019-08-26 11:10:00,52.76,52.86,52.68,52.69,52625.0,45.2354,45.3211,45.1668,45.1754,52625.0
2019-08-26 11:20:00,52.69,52.77,52.67,52.69,27179.0,45.1754,45.2439,45.1582,45.1754,27179.0
2019-08-26 11:30:00,52.7,52.85,52.68,52.85,36470.0,45.1839,45.3125,45.1668,45.3125,36470.0
2019-08-26 11:40:00,52.85,52.85,52.71,52.78,22651.0,45.3125,45.3125,45.1925,45.2525,22651.0
2019-08-26 11:50:00,52.79,52.8,52.72,52.73,14190.0,45.2611,45.2697,45.2011,45.2096,14190.0
2019-08-26 12:00:00,52.74,52.92,52.71,52.9,12624.0,45.2182,45.3725,45.1925,45.3554,12624.0
2019-08-26 12:10:00,52.9,52.93,52.82,52.82,17234.0,45.3554,45.3811,45.2868,45.2868,17234.0
2019-08-26 12:20:00,52.82,53.02,52.82,52.93,31018.0,45.2868,45.4583,45.2868,45.3811,31018.0
2019-08-26 12:30:00,52.95,52.95,52.89,52.91,44537.0,45.3983,45.3983,45.3468,45.364,44537.0
2019-08-26 12:40:00,52.92,52.98,52.89,52.94,15559.0,45.3725,45.424,45.3468,45.3897,15559.0
2019-08-26 12:50:00,52.95,53.01,52.91,52.98,32861.0,45.3983,45.4497,45.364,45.424,32861.0
2019-08-26 13:00:00,52.98,53.09,52.96,53.09,20457.0,45.424,45.5183,45.4068,45.5183,20457.0
2019-08-26 13:10:00,53.08,53.08,52.98,52.99,19516.0,45.5097,45.5097,45.424,45.4326,19516.0
2019-08-26 13:20:00,53.0,53.04,52.98,52.98,22459.0,45.4411,45.4754,45.424,45.424,22459.0
2019-08-26 13:30:00,52.99,53.02,52.96,53.0,22588.0,45.4326,45.4583,45.4068,45.4411,22588.0
2019-08-26 13:40:00,53.0,53.04,53.0,53.01,27733.0,45.4411,45.4754,45.4411,45.4497,27733.0
2019-08-26 13:50:00,53.02,53.02,52.94,52.94,16795.0,45.4583,45.4583,45.3897,45.3897,16795.0
2019-08-26 14:00:00,52.95,52.95,52.82,52.85,60431.0,45.3983,45.3983,45.2868,45.3125,60431.0
2019-08-26 14:10:00,52.84,52.87,52.77,52.81,31801.0,45.304,45.3297,45.2439,45.2782,31801.0
2019-08-26 14:20:00,52.83,52.83,52.71,52.72,24019.0,45.2954,45.2954,45.1925,45.2011,24019.0
2019-08-26 14:30:00,52.73,52.85,52.72,52.85,26009.0,45.2096,45.3125,45.2011,45.3125,26009.0
2019-08-26 14:40:00,52.86,52.88,52.83,52.83,19368.0,45.3211,45.3383,45.2954,45.2954,19368.0
2019-08-26 14:50:00,52.85,52.89,52.82,52.86,27387.0,45.3125,45.3468,45.2868,45.3211,27387.0
2019-08-26 15:00:00,52.86,52.96,52.76,52.83,34209.0,45.3211,45.4068,45.2354,45.2954,34209.0
2019-08-26 15:10:00,52.83,52.95,52.82,52.91,29929.0,45.2954,45.3983,45.2868,45.364,29929.0
2019-08-26 15:20:00,52.91,52.95,52.89,52.9,29378.0,45.364,45.3983,45.3468,45.3554,29378.0
2019-08-26 15:30:00,52.9,52.98,52.86,52.89,43624.0,45.3554,45.424,45.3211,45.3468,43624.0
2019-08-26 15:40:00,52.88,52.91,52.85,52.87,59322.0,45.3383,45.364,45.3125,45.3297,59322.0
2019-08-26 15:50:00,52.85,53.11,52.84,53.08,261614.0,45.3125,45.5355,45.304,45.5097,261614.0
2019-08-27 09:30:00,53.27,53.47,53.2,53.38,80927.0,45.6726,45.8441,45.6126,45.7669,80927.0
2019-08-27 09:40:00,53.35,53.45,53.25,53.37,36671.0,45.7412,45.827,45.6555,45.7584,36671.0
2019-08-27 09:50:00,53.36,53.37,53.17,53.22,24798.0,45.7498,45.7584,45.5869,45.6298,24798.0
2019-08-27 10:00:00,53.19,53.25,53.05,53.06,17830.0,45.604,45.6555,45.484,45.4926,17830.0
2019-08-27 10:10:00,53.1,53.13,52.87,52.92,45061.0,45.5269,45.5526,45.3297,45.3725,45061.0
2019-08-27 10:20:00,52.95,53.06,52.9,52.95,73967.0,45.3983,45.4926,45.3554,45.3983,73967.0
2019-08-27 10:30:00,52.94,53.02,52.9,52.91,36141.0,45.3897,45.4583,45.3554,45.364,36141.0
2019-08-27 10:40:00,52.9,52.9,52.72,52.73,10372.0,45.3554,45.3554,45.2011,45.2096,10372.0
2019-08-27 10:50:00,52.73,52.78,52.66,52.66,29030.0,45.2096,45.2525,45.1496,45.1496,29030.0
2019-08-27 11:00:00,52.67,52.75,52.65,52.65,25887.0,45.1582,45.2268,45.1411,45.1411,25887.0
2019-08-27 11:10:00,52.64,52.64,52.48,52.5,62399.0,45.1325,45.1325,44.9953,45.0124,62399.0
2019-08-27 11:20:00,52.48,52.68,52.46,52.63,45167.0,44.9953,45.1668,44.9782,45.1239,45167.0
2019-08-27 11:30:00,52.62,52.72,52.59,52.72,55811.0,45.1153,45.2011,45.0896,45.2011,55811.0
2019-08-27 11:40:00,52.71,52.73,52.64,52.73,19514.0,45.1925,45.2096,45.1325,45.2096,19514.0
2019-08-27 11:50:00,52.73,52.73,52.54,52.56,15261.0,45.2096,45.2096,45.0467,45.0639,15261.0
2019-08-27 12:00:00,52.56,52.6,52.46,52.5,22893.0,45.0639,45.0982,44.9782,45.0124,22893.0
2019-08-27 12:10:00,52.52,52.53,52.47,52.5,23879.0,45.0296,45.0382,44.9867,45.0124,23879.0
2019-08-27 12:20:00,52.51,52.56,52.5,52.55,18158.0,45.021,45.0639,45.0124,45.0553,18158.0
2019-08-27 12:30:00,52.53,52.57,52.38,52.39,26192.0,45.0382,45.0725,44.9096,44.9181,26192.0
2019-08-27 12:40:00,52.39,52.45,52.35,52.45,17323.0,44.9181,44.9696,44.8838,44.9696,17323.0
2019-08-27 12:50:00,52.42,52.42,52.31,52.32,15622.0,44.9439,44.9439,44.8495,44.8581,15622.0
2019-08-27 13:00:00,52.31,52.38,52.23,52.3,48660.0,44.8495,44.9096,44.781,44.841,48660.0
2019-08-27 13:10:00,52.3,52.32,52.2,52.26,32846.0,44.841,44.8581,44.7552,44.8067,32846.0
2019-08-27 13:20:00,52.27,52.4,52.27,52.38,80190.0,44.8153,44.9267,44.8153,44.9096,80190.0
2019-08-27 13:30:00,52.38,52.55,52.35,52.49,31376.0,44.9096,45.0553,44.8838,45.0039,31376.0
2019-08-27 13:40:00,52.48,52.54,52.48,52.52,12171.0,44.9953,45.0467,44.9953,45.0296,12171.0
2019-08-27 13:50:00,52.52,52.55,52.48,52.52,21354.0,45.0296,45.0553,44.9953,45.0296,21354.0
2019-08-27 14:00:00,52.51,52.58,52.46,52.46,23775.0,45.021,45.081,44.9782,44.9782,23775.0
2019-08-27 14:10:00,52.45,52.48,52.38,52.44,26418.0,44.9696,44.9953,44.9096,44.961,26418.0
2019-08-27 14:20:00,52.44,52.49,52.43,52.48,18320.0,44.961,45.0039,44.9524,44.9953,18320.0
2019-08-27 14:30:00,52.47,52.47,52.43,52.45,17699.0,44.9867,44.9867,44.9524,44.9696,17699.0
2019-08-27 14:40:00,52.46,52.53,52.42,52.52,19085.0,44.9782,45.0382,44.9439,45.0296,19085.0
2019-08-27 14:50:00,52.53,52.64,52.53,52.6,36101.0,45.0382,45.1325,45.0382,45.0982,36101.0
2019-08-27 15:00:00,52.61,52.68,52.58,52.61,53521.0,45.1068,45.1668,45.081,45.1068,53521.0
2019-08-27 15:10:00,52.6,52.6,52.47,52.52,52152.0,45.0982,45.0982,44.9867,45.0296,52152.0
2019-08-27 15:20:00,52.51,52.57,52.47,52.54,55959.0,45.021,45.0725,44.9867,45.0467,55959.0
2019-08-27 15:30:00,52.55,52.69,52.51,52.65,46624.0,45.0553,45.1754,45.021,45.1411,46624.0
2019-08-27 15:40:00,52.65,52.82,52.65,52.82,74394.0,45.1411,45.2868,45.1411,45.2868,74394.0
2019-08-27 15:50:00,52.82,52.86,52.67,52.73,316221.0,45.2868,45.3211,45.1582,45.2096,316221.0
2019-08-28 09:30:00,52.53,52.75,52.47,52.63,61806.0,45.0382,45.2268,44.9867,45.1239,61806.0
2019-08-28 09:40:00,52.6,52.66,52.47,52.61,30320.0,45.0982,45.1496,44.9867,45.1068,30320.0
2019-08-28 09:50:00,52.6,52.81,52.59,52.8,34646.0,45.0982,45.2782,45.0896,45.2697,34646.0
2019-08-28 10:00:00,52.83,52.88,52.78,52.84,36518.0,45.2954,45.3383,45.2525,45.304,36518.0
2019-08-28 10:10:00,52.82,52.83,52.67,52.68,38719.0,45.2868,45.2954,45.1582,45.1668,38719.0
2019-08-28 10:20:00,52.69,52.7,52.61,52.65,57772.0,45.1754,45.1839,45.1068,45.1411,57772.0
2019-08-28 10:30:00,52.66,52.78,52.65,52.78,54828.0,45.1496,45.2525,45.1411,45.2525,54828.0
2019-08-28 10:40:00,52.78,52.89,52.77,52.89,115961.0,45.2525,45.3468,45.2439,45.3468,115961.0
2019-08-28 10:50:00,52.89,52.96,52.84,52.85,22207.0,45.3468,45.4068,45.304,45.3125,22207.0
2019-08-28 11:00:00,52.84,52.86,52.73,52.74,37510.0,45.304,45.3211,45.2096,45.2182,37510.0
2019-08-28 11:10:00,52.75,52.79,52.71,52.74,29625.0,45.2268,45.2611,45.1925,45.2182,29625.0
2019-08-28 11:20:00,52.74,52.87,52.72,52.85,22018.0,45.2182,45.3297,45.2011,45.3125,22018.0
2019-08-28 11:30:00,52.86,52.88,52.81,52.81,73913.0,45.3211,45.3383,45.2782,45.2782,73913.0
2019-08-28 11:40:00,52.81,52.82,52.73,52.76,25667.0,45.2782,45.2868,45.2096,45.2354,25667.0
2019-08-28 11:50:00,52.76,52.78,52.73,52.74,58681.0,45.2354,45.2525,45.2096,45.2182,58681.0
2019-08-28 12:00:00,52.74,52.86,52.74,52.84,52822.0,45.2182,45.3211,45.2182,45.304,52822.0
2019-08-28 12:10:00,52.83,52.86,52.8,52.84,31977.0,45.2954,45.3211,45.2697,45.304,31977.0
2019-08-28 12:20:00,52.85,52.86,52.71,52.72,11590.0,45.3125,45.3211,45.1925,45.2011,11590.0
2019-08-28 12:30:00,52.72,52.74,52.64,52.65,20050.0,45.2011,45.2182,45.1325,45.1411,20050.0
2019-08-28 12:40:00,52.66,52.7,52.66,52.66,14090.0,45.1496,45.1839,45.1496,45.1496,14090.0
2019-08-28 12:50:00,52.67,52.75,52.67,52.73,14640.0,45.1582,45.2268,45.1582,45.2096,14640.0
2019-08-28 13:00:00,52.73,52.73,52.59,52.6,21305.0,45.2096,45.2096,45.0896,45.0982,21305.0
2019-08-28 13:10:00,52.6,52.61,52.52,52.54,42259.0,45.0982,45.1068,45.0296,45.0467,42259.0
2019-08-28 13:20:00,52.54,52.6,52.53,52.58,78263.0,45.0467,45.0982,45.0382,45.081,78263.0
2019-08-28 13:30:00,52.58,52.63,52.52,52.62,50589.0,45.081,45.1239,45.0296,45.1153,50589.0
2019-08-28 13:40:00,52.62,52.62,52.52,52.54,36276.0,45.1153,45.1153,45.0296,45.0467,36276.0
2019-08-28 13:50:00,52.54,52.55,52.49,52.49,17077.0,45.0467,45.0553,45.0039,45.0039,17077.0
2019-08-28 14:00:00,52.5,52.53,52.48,52.5,21830.0,45.0124,45.0382,44.9953,45.0124,21830.0
2019-08-28 14:10:00,52.5,52.52,52.46,52.52,18689.0,45.0124,45.0296,44.9782,45.0296,18689.0
2019-08-28 14:20:00,52.51,52.52,52.47,52.47,23643.0,45.021,45.0296,44.9867,44.9867,23643.0
2019-08-28 14:30:00,52.48,52.59,52.45,52.55,23419.0,44.9953,45.0896,44.9696,45.0553,23419.0
2019-08-28 14:40:00,52.55,52.56,52.48,52.55,28559.0,45.0553,45.0639,44.9953,45.0553,28559.0
2019-08-28 14:50:00,52.56,52.56,52.45,52.5,37818.0,45.0639,45.0639,44.9696,45.0124,37818.0
2019-08-28 15:00:00,52.5,52.57,52.48,52.57,29566.0,45.0124,45.0725,44.9953,45.0725,29566.0
2019-08-28 15:10:00,52.57,52.58,52.41,52.49,53410.0,45.0725,45.081,44.9353,45.0039,53410.0
2019-08-28 15:20:00,52.5,52.5,52.35,52.35,38014.0,45.0124,45.0124,44.8838,44.8838,38014.0
2019-08-28 15:30:00,52.36,52.47,52.3,52.44,69132.0,44.8924,44.9867,44.841,44.961,69132.0
2019-08-28 15:40:00,52.44,52.5,52.4,52.48,72125.0,44.961,45.0124,44.9267,44.9953,72125.0
2019-08-28 15:50:00,52.48,52.5,52.36,52.45,233873.0,44.9953,45.0124,44.8924,44.9696,233873.0
2019-08-29 09:30:00,52.98,53.18,52.68,52.97,60154.0,45.424,45.5955,45.1668,45.4154,60154.0
2019-08-29 09:40:00,52.95,52.96,52.78,52.87,23512.0,45.3983,45.4068,45.2525,45.3297,23512.0
2019-08-29 09:50:00,52.88,52.91,52.73,52.83,29613.0,45.3383,45.364,45.2096,45.2954,29613.0
2019-08-29 10:00:00,52.85,52.93,52.76,52.88,19542.0,45.3125,45.3811,45.2354,45.3383,19542.0
2019-08-29 10:10:00,52.89,52.96,52.84,52.91,26053.0,45.3468,45.4068,45.304,45.364,26053.0
2019-08-29 10:20:00,52.92,52.96,52.85,52.9,19224.0,45.3725,45.4068,45.3125,45.3554,19224.0
2019-08-29 10:30:00,52.89,52.92,52.62,52.76,38892.0,45.3468,45.3725,45.1153,45.2354,38892.0
2019-08-29 10:40:00,52.74,52.83,52.66,52.69,34301.0,45.2182,45.2954,45.1496,45.1754,34301.0
2019-08-29 10:50:00,52.7,52.79,52.69,52.78,39091.0,45.1839,45.2611,45.1754,45.2525,39091.0
2019-08-29 11:00:00,52.77,52.78,52.67,52.68,41788.0,45.2439,45.2525,45.1582,45.1668,41788.0
2019-08-29 11:10:00,52.68,52.75,52.56,52.59,60499.0,45.1668,45.2268,45.0639,45.0896,60499.0
2019-08-29 11:20:00,52.59,52.77,52.58,52.67,94130.0,45.0896,45.2439,45.081,45.1582,94130.0
2019-08-29 11:30:00,52.67,52.73,52.59,52.65,110639.0,45.1582,45.2096,45.0896,45.1411,110639.0
2019-08-29 11:40:00,52.63,52.79,52.5,52.66,180821.0,45.1239,45.2611,45.0124,45.1496,180821.0
2019-08-29 11:50:00,52.65,52.66,52.52,52.56,81598.0,45.1411,45.1496,45.0296,45.0639,81598.0
2019-08-29 12:00:00,52.56,52.57,52.4,52.44,49871.0,45.0639,45.0725,44.9267,44.961,49871.0
2019-08-29 12:10:00,52.45,52.5,52.44,52.5,26488.0,44.9696,45.0124,44.961,45.0124,26488.0
2019-08-29 12:20:00,52.5,52.58,52.49,52.54,34114.0,45.0124,45.081,45.0039,45.0467,34114.0
2019-08-29 12:30:00,52.54,52.6,52.49,52.55,45777.0,45.0467,45.0982,45.0039,45.0553,45777.0
2019-08-29 12:40:00,52.55,52.61,52.53,52.61,38832.0,45.0553,45.1068,45.0382,45.1068,38832.0
2019-08-29 12:50:00,52.61,52.69,52.6,52.65,37238.0,45.1068,45.1754,45.0982,45.1411,37238.0
2019-08-29 13:00:00,52.66,52.75,52.66,52.74,56155.0,45.1496,45.2268,45.1496,45.2182,56155.0
2019-08-29 13:10:00,52.73,52.8,52.71,52.74,47973.0,45.2096,45.2697,45.1925,45.2182,47973.0
2019-08-29 13:20:00,52.74,52.77,52.66,52.66,32191.0,45.2182,45.2439,45.1496,45.1496,32191.0
2019-08-29 13:30:00,52.67,52.67,52.58,52.58,75825.0,45.1582,45.1582,45.081,45.081,75825.0
2019-08-29 13:40:00,52.59,52.67,52.59,52.62,49132.0,45.0896,45.1582,45.0896,45.1153,49132.0
2019-08-29 13:50:00,52.63,52.69,52.59,52.62,40623.0,45.1239,45.1754,45.0896,45.1153,40623.0
2019-08-29 14:00:00,52.63,52.66,52.62,52.65,29733.0,45.1239,45.1496,45.1153,45.1411,29733.0
2019-08-29 14:10:00,52.65,52.71,52.62,52.65,38672.0,45.1411,45.1925,45.1153,45.1411,38672.0
2019-08-29 14:20:00,52.65,52.68,52.62,52.63,21189.0,45.1411,45.1668,45.1153,45.1239,21189.0
2019-08-29 14:30:00,52.63,52.67,52.58,52.59,26880.0,45.1239,45.1582,45.081,45.0896,26880.0
2019-08-29 14:40:00,52.59,52.62,52.52,52.52,49363.0,45.0896,45.1153,45.0296,45.0296,49363.0
2019-08-29 14:50:00,52.53,52.59,52.52,52.58,34961.0,45.0382,45.0896,45.0296,45.081,34961.0
2019-08-29 15:00:00,52.59,52.65,52.55,52.59,36082.0,45.0896,45.1411,45.0553,45.0896,36082.0
2019-08-29 15:10:00,52.6,52.66,52.59,52.66,30731.0,45.0982,45.1496,45.0896,45.1496,30731.0
2019-08-29 15:20:00,52.65,52.65,52.55,52.55,30612.0,45.1411,45.1411,45.0553,45.0553,30612.0
2019-08-29 15:30:00,52.55,52.65,52.54,52.65,35588.0,45.0553,45.1411,45.0467,45.1411,35588.0
2019-08-29 15:40:00,52.64,52.68,52.59,52.65,68490.0,45.1325,45.1668,45.0896,45.1411,68490.0
2019-08-29 15:50:00,52.65,52.67,52.44,52.48,268071.0,45.1411,45.1582,44.961,44.9953,268071.0
2019-08-30 09:30:00,52.88,52.88,52.4,52.57,164168.0,45.3383,45.3383,44.9267,45.0725,164168.0
2019-08-30 09:40:00,52.56,52.57,52.35,52.35,44651.0,45.0639,45.0725,44.8838,44.8838,44651.0
2019-08-30 09:50:00,52.34,52.36,52.19,52.23,70319.0,44.8753,44.8924,44.7467,44.781,70319.0
2019-08-30 10:00:00,52.24,52.38,52.23,52.3,104838.0,44.7895,44.9096,44.781,44.841,104838.0
2019-08-30 10:10:00,52.34,52.39,52.23,52.29,111805.0,44.8753,44.9181,44.781,44.8324,111805.0
2019-08-30 10:20:00,52.29,52.3,52.11,52.17,51618.0,44.8324,44.841,44.6781,44.7295,51618.0
2019-08-30 10:30:00,52.17,52.3,52.17,52.27,118290.0,44.7295,44.841,44.7295,44.8153,118290.0
2019-08-30 10:40:00,52.27,52.32,52.22,52.31,65938.0,44.8153,44.8581,44.7724,44.8495,65938.0
2019-08-30 10:50:00,52.3,52.31,52.23,52.26,29589.0,44.841,44.8495,44.781,44.8067,29589.0
2019-08-30 11:00:00,52.27,52.28,52.15,52.25,104593.0,44.8153,44.8238,44.7124,44.7981,104593.0
2019-08-30 11:10:00,52.24,52.27,52.07,52.13,39402.0,44.7895,44.8153,44.6438,44.6952,39402.0
2019-08-30 11:20:00,52.11,52.14,52.04,52.07,54586.0,44.6781,44.7038,44.6181,44.6438,54586.0
2019-08-30 11:30:00,52.07,52.3,52.07,52.23,36053.0,44.6438,44.841,44.6438,44.781,36053.0
2019-08-30 11:40:00,52.25,52.27,52.2,52.23,52725.0,44.7981,44.8153,44.7552,44.781,52725.0
2019-08-30 11:50:00,52.23,52.24,52.11,52.15,22979.0,44.781,44.7895,44.6781,44.7124,22979.0
2019-08-30 12:00:00,52.16,52.18,52.09,52.11,23419.0,44.7209,44.7381,44.6609,44.6781,23419.0
2019-08-30 12:10:00,52.11,52.19,52.09,52.14,29711.0,44.6781,44.7467,44.6609,44.7038,29711.0
2019-08-30 12:20:00,52.13,52.17,52.11,52.16,29155.0,44.6952,44.7295,44.6781,44.7209,29155.0
2019-08-30 12:30:00,52.14,52.14,52.06,52.11,40029.0,44.7038,44.7038,44.6352,44.6781,40029.0
2019-08-30 12:40:00,52.11,52.14,52.08,52.1,38357.0,44.6781,44.7038,44.6524,44.6695,38357.0
2019-08-30 12:50:00,52.09,52.15,52.06,52.12,64127.0,44.6609,44.7124,44.6352,44.6866,64127.0
2019-08-30 13:00:00,52.12,52.13,52.03,52.07,30983.0,44.6866,44.6952,44.6095,44.6438,30983.0
2019-08-30 13:10:00,52.07,52.08,51.92,51.95,55412.0,44.6438,44.6524,44.5152,44.5409,55412.0
2019-08-30 13:20:00,51.95,51.99,51.92,51.94,33295.0,44.5409,44.5752,44.5152,44.5323,33295.0
2019-08-30 13:30:00,51.94,51.96,51.9,51.93,40082.0,44.5323,44.5495,44.498,44.5237,40082.0
2019-08-30 13:40:00,51.92,51.94,51.85,51.86,29488.0,44.5152,44.5323,44.4552,44.4637,29488.0
2019-08-30 13:50:00,51.86,51.91,51.83,51.84,55993.0,44.4637,44.5066,44.438,44.4466,55993.0
2019-08-30 14:00:00,51.84,51.86,51.82,51.84,67456.0,44.4466,44.4637,44.4294,44.4466,67456.0
2019-08-30 14:10:00,51.85,52.19,51.84,52.18,102537.0,44.4552,44.7467,44.4466,44.7381,102537.0
2019-08-30 14:20:00,52.17,52.17,52.01,52.03,114941.0,44.7295,44.7295,44.5923,44.6095,114941.0
2019-08-30 14:30:00,52.03,52.07,51.97,51.97,65621.0,44.6095,44.6438,44.558,44.558,65621.0
2019-08-30 14:40:00,51.96,51.97,51.85,51.87,61811.0,44.5495,44.558,44.4552,44.4723,61811.0
2019-08-30 14:50:00,51.88,51.91,51.81,51.87,67144.0,44.4809,44.5066,44.4209,44.4723,67144.0
2019-08-30 15:00:00,51.88,51.94,51.85,51.93,76859.0,44.4809,44.5323,44.4552,44.5237,76859.0
2019-08-30 15:10:00,51.93,51.93,51.8,51.83,74981.0,44.5237,44.5237,44.4123,44.438,74981.0
2019-08-30 15:20:00,51.83,51.99,51.8,51.97,67105.0,44.438,44.5752,44.4123,44.558,67105.0
2019-08-30 15:30:00,51.98,52.01,51.89,51.9,138200.0,44.5666,44.5923,44.4894,44.498,138200.0
2019-08-30 15:40:00,51.9,51.99,51.87,51.91,236828.0,44.498,44.5752,44.4723,44.5066,236828.0
2019-08-30 15:50:00,51.92,52.14,51.9,52.01,507987.0,44.5152,44.7038,44.498,44.5923,507987.0
2019-09-03 09:30:00,51.75,52.17,51.65,52.11,122101.0,44.3694,44.7295,44.2837,44.6781,122101.0
2019-09-03 09:40:00,52.11,52.37,52.1,52.19,81686.0,44.6781,44.901,44.6695,44.7467,81686.0
2019-09-03 09:50:00,52.19,52.49,52.18,52.46,74804.0,44.7467,45.0039,44.7381,44.9782,74804.0
2019-09-03 10:00:00,52.44,52.44,51.78,51.86,76166.0,44.961,44.961,44.3951,44.4637,76166.0
2019-09-03 10:10:00,51.84,51.89,51.73,51.87,56083.0,44.4466,44.4894,44.3523,44.4723,56083.0
2019-09-03 10:20:00,51.87,52.05,51.84,52.05,25247.0,44.4723,44.6266,44.4466,44.6266,25247.0
2019-09-03 10:30:00,52.04,52.1,51.92,52.06,31525.0,44.6181,44.6695,44.5152,44.6352,31525.0
2019-09-03 10:40:00,52.06,52.27,52.0,52.1,51333.0,44.6352,44.8153,44.5838,44.6695,51333.0
2019-09-03 10:50:00,52.1,52.21,52.08,52.18,42187.0,44.6695,44.7638,44.6524,44.7381,42187.0
2019-09-03 11:00:00,52.17,52.21,52.11,52.15,55549.0,44.7295,44.7638,44.6781,44.7124,55549.0
2019-09-03 11:10:00,52.14,52.14,52.01,52.11,53499.0,44.7038,44.7038,44.5923,44.6781,53499.0
2019-09-03 11:20:00,52.1,52.17,52.06,52.1,42363.0,44.6695,44.7295,44.6352,44.6695,42363.0
2019-09-03 11:30:00,52.1,52.22,51.99,52.19,55375.0,44.6695,44.7724,44.5752,44.7467,55375.0
2019-09-03 11:40:00,52.2,52.27,52.1,52.21,45626.0,44.7552,44.8153,44.6695,44.7638,45626.0
2019-09-03 11:50:00,52.22,52.25,52.14,52.15,33502.0,44.7724,44.7981,44.7038,44.7124,33502.0
2019-09-03 12:00:00,52.14,52.17,52.06,52.08,26739.0,44.7038,44.7295,44.6352,44.6524,26739.0
2019-09-03 12:10:00,52.08,52.16,52.07,52.15,21035.0,44.6524,44.7209,44.6438,44.7124,21035.0
2019-09-03 12:20:00,52.16,52.17,52.03,52.09,25886.0,44.7209,44.7295,44.6095,44.6609,25886.0
2019-09-03 12:30:00,52.08,52.12,52.01,52.11,24601.0,44.6524,44.6866,44.5923,44.6781,24601.0
2019-09-03 12:40:00,52.1,52.17,52.06,52.16,22971.0,44.6695,44.7295,44.6352,44.7209,22971.0
2019-09-03 12:50:00,52.16,52.16,52.04,52.05,18773.0,44.7209,44.7209,44.6181,44.6266,18773.0
2019-09-03 13:00:00,52.05,52.14,52.0,52.1,34783.0,44.6266,44.7038,44.5838,44.6695,34783.0
2019-09-03 13:10:00,52.1,52.18,52.09,52.15,25278.0,44.6695,44.7381,44.6609,44.7124,25278.0
2019-09-03 13:20:00,52.14,52.18,52.11,52.17,22710.0,44.7038,44.7381,44.6781,44.7295,22710.0
2019-09-03 13:30:00,52.17,52.19,52.05,52.1,51691.0,44.7295,44.7467,44.6266,44.6695,51691.0
2019-09-03 13:40:00,52.1,52.11,52.04,52.1,44392.0,44.6695,44.6781,44.6181,44.6695,44392.0
2019-09-03 13:50:00,52.1,52.12,52.01,52.1,38602.0,44.6695,44.6866,44.5923,44.6695,38602.0
2019-09-03 14:00:00,52.1,52.15,52.08,52.1,23105.0,44.6695,44.7124,44.6524,44.6695,23105.0
2019-09-03 14:10:00,52.09,52.15,52.09,52.1,28402.0,44.6609,44.7124,44.6609,44.6695,28402.0
2019-09-03 14:20:00,52.1,52.14,52.07,52.14,29369.0,44.6695,44.7038,44.6438,44.7038,29369.0
2019-09-03 14:30:00,52.13,52.17,52.09,52.15,28801.0,44.6952,44.7295,44.6609,44.7124,28801.0
2019-09-03 14:40:00,52.15,52.19,52.13,52.19,26826.0,44.7124,44.7467,44.6952,44.7467,26826.0
2019-09-03 14:50:00,52.19,52.24,52.15,52.18,36055.0,44.7467,44.7895,44.7124,44.7381,36055.0
2019-09-03 15:00:00,52.18,52.22,52.14,52.21,36906.0,44.7381,44.7724,44.7038,44.7638,36906.0
2019-09-03 15:10:00,52.21,52.38,52.18,52.38,58156.0,44.7638,44.9096,44.7381,44.9096,58156.0
2019-09-03 15:20:00,52.38,52.45,52.37,52.38,43965.0,44.9096,44.9696,44.901,44.9096,43965.0
2019-09-03 15:30:00,52.38,52.4,52.33,52.36,73384.0,44.9096,44.9267,44.8667,44.8924,73384.0
2019-09-03 15:40:00,52.36,52.4,52.31,52.34,78787.0,44.8924,44.9267,44.8495,44.8753,78787.0
2019-09-03 15:50:00,52.34,52.49,52.32,52.4,254213.0,44.8753,45.0039,44.8581,44.9267,254213.0
2019-09-04 09:30:00,52.96,53.0,52.71,52.9,90471.0,45.4068,45.4411,45.1925,45.3554,90471.0
2019-09-04 09:40:00,52.92,53.06,52.89,52.9,24920.0,45.3725,45.4926,45.3468,45.3554,24920.0
2019-09-04 09:50:00,52.9,53.14,52.89,53.13,40459.0,45.3554,45.5612,45.3468,45.5526,40459.0
2019-09-04 10:00:00,53.14,53.33,53.13,53.26,75549.0,45.5612,45.7241,45.5526,45.6641,75549.0
2019-09-04 10:10:00,53.28,53.28,53.08,53.26,37726.0,45.6812,45.6812,45.5097,45.6641,37726.0
2019-09-04 10:20:00,53.25,53.43,53.24,53.42,93018.0,45.6555,45.8098,45.6469,45.8012,93018.0
2019-09-04 10:30:00,53.44,53.6,53.42,53.56,100420.0,45.8184,45.9556,45.8012,45.9213,100420.0
2019-09-04 10:40:00,53.55,53.62,53.47,53.55,45671.0,45.9127,45.9727,45.8441,45.9127,45671.0
2019-09-04 10:50:00,53.55,53.64,53.53,53.57,52219.0,45.9127,45.9899,45.8956,45.9298,52219.0
2019-09-04 11:00:00,53.57,53.69,53.56,53.69,32840.0,45.9298,46.0327,45.9213,46.0327,32840.0
2019-09-04 11:10:00,53.68,53.8,53.66,53.8,67757.0,46.0242,46.127,46.007,46.127,67757.0
2019-09-04 11:20:00,53.8,53.87,53.78,53.85,38571.0,46.127,46.1871,46.1099,46.1699,38571.0
2019-09-04 11:30:00,53.86,53.98,53.84,53.97,39561.0,46.1785,46.2814,46.1613,46.2728,39561.0
2019-09-04 11:40:00,53.96,54.0,53.83,53.87,26996.0,46.2642,46.2985,46.1528,46.1871,26996.0
2019-09-04 11:50:00,53.87,53.95,53.85,53.95,25850.0,46.1871,46.2557,46.1699,46.2557,25850.0
2019-09-04 12:00:00,53.95,54.0,53.91,53.98,32909.0,46.2557,46.2985,46.2214,46.2814,32909.0
2019-09-04 12:10:00,53.99,54.0,53.95,53.97,39799.0,46.2899,46.2985,46.2557,46.2728,39799.0
2019-09-04 12:20:00,53.98,53.98,53.88,53.9,57892.0,46.2814,46.2814,46.1956,46.2128,57892.0
2019-09-04 12:30:00,53.9,53.95,53.87,53.9,10479.0,46.2128,46.2557,46.1871,46.2128,10479.0
2019-09-04 12:40:00,53.9,53.91,53.83,53.9,17703.0,46.2128,46.2214,46.1528,46.2128,17703.0
2019-09-04 12:50:00,53.9,54.02,53.84,54.0,52910.0,46.2128,46.3157,46.1613,46.2985,52910.0
2019-09-04 13:00:00,54.0,54.01,53.92,53.94,38932.0,46.2985,46.3071,46.2299,46.2471,38932.0
2019-09-04 13:10:00,53.95,53.95,53.84,53.88,19163.0,46.2557,46.2557,46.1613,46.1956,19163.0
2019-09-04 13:20:00,53.88,53.98,53.85,53.98,21895.0,46.1956,46.2814,46.1699,46.2814,21895.0
2019-09-04 13:30:00,53.98,54.09,53.97,54.08,57756.0,46.2814,46.3757,46.2728,46.3671,57756.0
2019-09-04 13:40:00,54.08,54.1,54.05,54.07,85257.0,46.3671,46.3843,46.3414,46.3585,85257.0
2019-09-04 13:50:00,54.07,54.12,54.06,54.08,37571.0,46.3585,46.4014,46.35,46.3671,37571.0
2019-09-04 14:00:00,54.07,54.12,54.06,54.09,60628.0,46.3585,46.4014,46.35,46.3757,60628.0
2019-09-04 14:10:00,54.1,54.1,53.97,54.01,43130.0,46.3843,46.3843,46.2728,46.3071,43130.0
2019-09-04 14:20:00,54.01,54.1,53.96,54.1,68671.0,46.3071,46.3843,46.2642,46.3843,68671.0
2019-09-04 14:30:00,54.1,54.18,54.07,54.11,35945.0,46.3843,46.4528,46.3585,46.3928,35945.0
2019-09-04 14:40:00,54.11,54.21,54.11,54.2,37731.0,46.3928,46.4786,46.3928,46.47,37731.0
2019-09-04 14:50:00,54.21,54.25,54.19,54.23,36395.0,46.4786,46.5129,46.4614,46.4957,36395.0
2019-09-04 15:00:00,54.24,54.28,54.21,54.25,65287.0,46.5043,46.5386,46.4786,46.5129,65287.0
2019-09-04 15:10:00,54.25,54.36,54.13,54.19,73102.0,46.5129,46.6072,46.41,46.4614,73102.0
2019-09-04 15:20:00,54.19,54.24,54.17,54.22,71764.0,46.4614,46.5043,46.4443,46.4871,71764.0
2019-09-04 15:30:00,54.22,54.28,54.17,54.17,101622.0,46.4871,46.5386,46.4443,46.4443,101622.0
2019-09-04 15:40:00,54.18,54.32,54.17,54.3,196156.0,46.4528,46.5729,46.4443,46.5557,196156.0
2019-09-04 15:50:00,54.3,54.42,54.29,54.4,606400.0,46.5557,46.6586,46.5472,46.6415,606400.0
2019-09-05 09:30:00,55.15,55.35,55.0,55.26,107002.0,47.2845,47.456,47.1559,47.3788,107002.0
2019-09-05 09:40:00,55.25,55.58,55.19,55.52,126049.0,47.3702,47.6532,47.3188,47.6017,126049.0
2019-09-05 09:50:00,55.5,55.58,55.34,55.39,108684.0,47.5846,47.6532,47.4474,47.4903,108684.0
2019-09-05 10:00:00,55.4,55.61,55.4,55.6,107002.0,47.4989,47.6789,47.4989,47.6703,107002.0
2019-09-05 10:10:00,55.61,55.86,55.59,55.75,97953.0,47.6789,47.8932,47.6618,47.7989,97953.0
2019-09-05 10:20:00,55.75,55.81,55.47,55.56,70214.0,47.7989,47.8504,47.5589,47.636,70214.0
2019-09-05 10:30:00,55.58,55.65,55.47,55.61,46375.0,47.6532,47.7132,47.5589,47.6789,46375.0
2019-09-05 10:40:00,55.62,55.68,55.54,55.54,74660.0,47.6875,47.7389,47.6189,47.6189,74660.0
2019-09-05 10:50:00,55.53,55.58,55.33,55.33,66311.0,47.6103,47.6532,47.4388,47.4388,66311.0
2019-09-05 11:00:00,55.36,55.4,55.22,55.27,44279.0,47.4646,47.4989,47.3445,47.3874,44279.0
2019-09-05 11:10:00,55.27,55.33,55.06,55.07,84864.0,47.3874,47.4388,47.2073,47.2159,84864.0
2019-09-05 11:20:00,55.07,55.14,55.04,55.04,63431.0,47.2159,47.2759,47.1902,47.1902,63431.0
2019-09-05 11:30:00,55.04,55.18,55.02,55.14,90059.0,47.1902,47.3102,47.173,47.2759,90059.0
2019-09-05 11:40:00,55.15,55.21,55.02,55.08,52481.0,47.2845,47.3359,47.173,47.2245,52481.0
2019-09-05 11:50:00,55.08,55.08,54.99,55.05,30558.0,47.2245,47.2245,47.1473,47.1988,30558.0
2019-09-05 12:00:00,55.04,55.05,54.93,54.96,24720.0,47.1902,47.1988,47.0959,47.1216,24720.0
2019-09-05 12:10:00,54.95,55.02,54.93,54.94,19740.0,47.113,47.173,47.0959,47.1045,19740.0
2019-09-05 12:20:00,54.94,54.95,54.86,54.89,20478.0,47.1045,47.113,47.0359,47.0616,20478.0
2019-09-05 12:30:00,54.87,54.91,54.84,54.86,18680.0,47.0444,47.0787,47.0187,47.0359,18680.0
2019-09-05 12:40:00,54.86,54.89,54.8,54.82,18642.0,47.0359,47.0616,46.9844,47.0016,18642.0
2019-09-05 12:50:00,54.82,54.91,54.81,54.91,14585.0,47.0016,47.0787,46.993,47.0787,14585.0
2019-09-05 13:00:00,54.9,54.96,54.74,54.8,20137.0,47.0702,47.1216,46.933,46.9844,20137.0
2019-09-05 13:10:00,54.79,54.83,54.72,54.75,30882.0,46.9758,47.0101,46.9158,46.9416,30882.0
2019-09-05 13:20:00,54.75,54.83,54.73,54.83,22447.0,46.9416,47.0101,46.9244,47.0101,22447.0
2019-09-05 13:30:00,54.83,54.91,54.81,54.9,31230.0,47.0101,47.0787,46.993,47.0702,31230.0
2019-09-05 13:40:00,54.89,54.9,54.78,54.8,30230.0,47.0616,47.0702,46.9673,46.9844,30230.0
2019-09-05 13:50:00,54.82,54.83,54.76,54.82,20382.0,47.0016,47.0101,46.9501,47.0016,20382.0
2019-09-05 14:00:00,54.82,54.82,54.7,54.74,47570.0,47.0016,47.0016,46.8987,46.933,47570.0
2019-09-05 14:10:00,54.75,54.81,54.74,54.78,25367.0,46.9416,46.993,46.933,46.9673,25367.0
2019-09-05 14:20:00,54.78,54.78,54.63,54.63,28234.0,46.9673,46.9673,46.8387,46.8387,28234.0
2019-09-05 14:30:00,54.64,54.71,54.61,54.68,61068.0,46.8472,46.9073,46.8215,46.8815,61068.0
2019-09-05 14:40:00,54.68,54.71,54.62,54.69,49001.0,46.8815,46.9073,46.8301,46.8901,49001.0
2019-09-05 14:50:00,54.68,54.71,54.64,54.69,31034.0,46.8815,46.9073,46.8472,46.8901,31034.0
2019-09-05 15:00:00,54.69,54.81,54.69,54.72,47233.0,46.8901,46.993,46.8901,46.9158,47233.0
2019-09-05 15:10:00,54.71,54.86,54.68,54.86,44660.0,46.9073,47.0359,46.8815,47.0359,44660.0
2019-09-05 15:20:00,54.86,54.97,54.8,54.97,79890.0,47.0359,47.1302,46.9844,47.1302,79890.0
2019-09-05 15:30:00,54.97,55.02,54.89,54.9,61917.0,47.1302,47.173,47.0616,47.0702,61917.0
2019-09-05 15:40:00,54.91,54.97,54.71,54.71,87368.0,47.0787,47.1302,46.9073,46.9073,87368.0
2019-09-05 15:50:00,54.7,54.76,54.65,54.68,208254.0,46.8987,46.9501,46.8558,46.8815,208254.0
2019-09-06 09:30:00,54.61,54.79,54.53,54.66,36394.0,46.8215,46.9758,46.7529,46.8644,36394.0
2019-09-06 09:40:00,54.66,54.86,54.6,54.84,34103.0,46.8644,47.0359,46.8129,47.0187,34103.0
2019-09-06 09:50:00,54.83,54.88,54.78,54.85,11855.0,47.0101,47.053,46.9673,47.0273,11855.0
2019-09-06 10:00:00,54.88,55.05,54.87,55.02,39191.0,47.053,47.1988,47.0444,47.173,39191.0
2019-09-06 10:10:00,55.01,55.25,55.0,55.19,26091.0,47.1645,47.3702,47.1559,47.3188,26091.0
2019-09-06 10:20:00,55.21,55.3,55.19,55.29,28981.0,47.3359,47.4131,47.3188,47.4045,28981.0
2019-09-06 10:30:00,55.3,55.31,55.21,55.27,26005.0,47.4131,47.4217,47.3359,47.3874,26005.0
2019-09-06 10:40:00,55.26,55.32,55.25,55.29,18475.0,47.3788,47.4303,47.3702,47.4045,18475.0
2019-09-06 10:50:00,55.3,55.33,55.2,55.21,22285.0,47.4131,47.4388,47.3274,47.3359,22285.0
2019-09-06 11:00:00,55.2,55.21,55.13,55.15,21282.0,47.3274,47.3359,47.2674,47.2845,21282.0
2019-09-06 11:10:00,55.14,55.23,55.1,55.22,26474.0,47.2759,47.3531,47.2416,47.3445,26474.0
2019-09-06 11:20:00,55.22,55.24,55.17,55.19,10399.0,47.3445,47.3617,47.3017,47.3188,10399.0
2019-09-06 11:30:00,55.2,55.29,55.17,55.25,17979.0,47.3274,47.4045,47.3017,47.3702,17979.0
2019-09-06 11:40:00,55.26,55.27,55.2,55.21,18814.0,47.3788,47.3874,47.3274,47.3359,18814.0
2019-09-06 11:50:00,55.21,55.22,55.1,55.17,22095.0,47.3359,47.3445,47.2416,47.3017,22095.0
2019-09-06 12:00:00,55.16,55.18,55.13,55.14,12981.0,47.2931,47.3102,47.2674,47.2759,12981.0
2019-09-06 12:10:00,55.13,55.21,55.12,55.2,15872.0,47.2674,47.3359,47.2588,47.3274,15872.0
2019-09-06 12:20:00,55.2,55.23,55.17,55.21,16788.0,47.3274,47.3531,47.3017,47.3359,16788.0
2019-09-06 12:30:00,55.22,55.22,55.17,55.22,14826.0,47.3445,47.3445,47.3017,47.3445,14826.0
2019-09-06 12:40:00,55.21,55.27,55.18,55.2,29146.0,47.3359,47.3874,47.3102,47.3274,29146.0
2019-09-06 12:50:00,55.19,55.24,55.12,55.23,21553.0,47.3188,47.3617,47.2588,47.3531,21553.0
2019-09-06 13:00:00,55.23,55.3,55.22,55.27,18174.0,47.3531,47.4131,47.3445,47.3874,18174.0
2019-09-06 13:10:00,55.27,55.31,55.24,55.3,24436.0,47.3874,47.4217,47.3617,47.4131,24436.0
2019-09-06 13:20:00,55.29,55.38,55.29,55.35,18033.0,47.4045,47.4817,47.4045,47.456,18033.0
2019-09-06 13:30:00,55.36,55.37,55.27,55.28,18256.0,47.4646,47.4731,47.3874,47.396,18256.0
2019-09-06 13:40:00,55.28,55.35,55.26,55.34,16034.0,47.396,47.456,47.3788,47.4474,16034.0
2019-09-06 13:50:00,55.34,55.35,55.3,55.32,55254.0,47.4474,47.456,47.4131,47.4303,55254.0
2019-09-06 14:00:00,55.32,55.32,55.24,55.3,21674.0,47.4303,47.4303,47.3617,47.4131,21674.0
2019-09-06 14:10:00,55.3,55.31,55.27,55.31,18478.0,47.4131,47.4217,47.3874,47.4217,18478.0
2019-09-06 14:20:00,55.32,55.33,55.2,55.23,17963.0,47.4303,47.4388,47.3274,47.3531,17963.0
2019-09-06 14:30:00,55.23,55.25,55.16,55.18,34200.0,47.3531,47.3702,47.2931,47.3102,34200.0
2019-09-06 14:40:00,55.19,55.21,55.03,55.05,39974.0,47.3188,47.3359,47.1816,47.1988,39974.0
2019-09-06 14:50:00,55.05,55.05,55.0,55.05,24574.0,47.1988,47.1988,47.1559,47.1988,24574.0
2019-09-06 15:00:00,55.05,55.05,54.96,54.97,39631.0,47.1988,47.1988,47.1216,47.1302,39631.0
2019-09-06 15:10:00,54.97,55.01,54.97,54.99,36620.0,47.1302,47.1645,47.1302,47.1473,36620.0
2019-09-06 15:20:00,54.98,55.01,54.96,54.98,68903.0,47.1388,47.1645,47.1216,47.1388,68903.0
2019-09-06 15:30:00,54.99,55.03,54.95,54.98,54169.0,47.1473,47.1816,47.113,47.1388,54169.0
2019-09-06 15:40:00,54.98,54.99,54.83,54.87,75880.0,47.1388,47.1473,47.0101,47.0444,75880.0
2019-09-06 15:50:00,54.87,54.89,54.77,54.85,212512.0,47.0444,47.0616,46.9587,47.0273,212512.0
2019-09-09 09:30:00,55.08,55.08,54.78,54.8,136040.0,47.2245,47.2245,46.9673,46.9844,136040.0
2019-09-09 09:40:00,54.81,54.9,54.76,54.9,82984.0,46.993,47.0702,46.9501,47.0702,82984.0
2019-09-09 09:50:00,54.9,54.98,54.86,54.9,103078.0,47.0702,47.1388,47.0359,47.0702,103078.0
2019-09-09 10:00:00,54.9,54.92,54.72,54.84,61208.0,47.0702,47.0873,46.9158,47.0187,61208.0
2019-09-09 10:10:00,54.88,54.98,54.82,54.9,60093.0,47.053,47.1388,47.0016,47.0702,60093.0
2019-09-09 10:20:00,54.9,54.92,54.76,54.79,70338.0,47.0702,47.0873,46.9501,46.9758,70338.0
2019-09-09 10:30:00,54.8,54.82,54.7,54.82,44880.0,46.9844,47.0016,46.8987,47.0016,44880.0
2019-09-09 10:40:00,54.82,54.88,54.79,54.83,35049.0,47.0016,47.053,46.9758,47.0101,35049.0
2019-09-09 10:50:00,54.83,54.95,54.8,54.89,57368.0,47.0101,47.113,46.9844,47.0616,57368.0
2019-09-09 11:00:00,54.9,54.91,54.83,54.89,31423.0,47.0702,47.0787,47.0101,47.0616,31423.0
2019-09-09 11:10:00,54.88,54.99,54.87,54.88,66709.0,47.053,47.1473,47.0444,47.053,66709.0
2019-09-09 11:20:00,54.88,54.9,54.84,54.88,21728.0,47.053,47.0702,47.0187,47.053,21728.0
2019-09-09 11:30:00,54.87,54.89,54.83,54.86,29353.0,47.0444,47.0616,47.0101,47.0359,29353.0
2019-09-09 11:40:00,54.86,54.89,54.83,54.87,22281.0,47.0359,47.0616,47.0101,47.0444,22281.0
2019-09-09 11:50:00,54.86,54.89,54.82,54.83,23557.0,47.0359,47.0616,47.0016,47.0101,23557.0
2019-09-09 12:00:00,54.83,54.88,54.76,54.85,28992.0,47.0101,47.053,46.9501,47.0273,28992.0
2019-09-09 12:10:00,54.85,54.94,54.84,54.9,67850.0,47.0273,47.1045,47.0187,47.0702,67850.0
2019-09-09 12:20:00,54.9,54.9,54.83,54.86,22804.0,47.0702,47.0702,47.0101,47.0359,22804.0
2019-09-09 12:30:00,54.86,54.89,54.81,54.83,28396.0,47.0359,47.0616,46.993,47.0101,28396.0
2019-09-09 12:40:00,54.84,54.9,54.83,54.84,20201.0,47.0187,47.0702,47.0101,47.0187,20201.0
2019-09-09 12:50:00,54.84,54.95,54.82,54.95,20385.0,47.0187,47.113,47.0016,47.113,20385.0
2019-09-09 13:00:00,54.95,55.02,54.94,54.95,42049.0,47.113,47.173,47.1045,47.113,42049.0
2019-09-09 13:10:00,54.96,54.97,54.88,54.9,39378.0,47.1216,47.1302,47.053,47.0702,39378.0
2019-09-09 13:20:00,54.9,54.93,54.87,54.91,56634.0,47.0702,47.0959,47.0444,47.0787,56634.0
2019-09-09 13:30:00,54.91,54.95,54.87,54.95,42711.0,47.0787,47.113,47.0444,47.113,42711.0
2019-09-09 13:40:00,54.95,54.97,54.9,54.95,37153.0,47.113,47.1302,47.0702,47.113,37153.0
2019-09-09 13:50:00,54.96,54.99,54.9,54.93,106209.0,47.1216,47.1473,47.0702,47.0959,106209.0
2019-09-09 14:00:00,54.92,55.1,54.92,55.03,78053.0,47.0873,47.2416,47.0873,47.1816,78053.0
2019-09-09 14:10:00,55.03,55.16,55.02,55.13,31182.0,47.1816,47.2931,47.173,47.2674,31182.0
2019-09-09 14:20:00,55.13,55.19,55.11,55.19,30980.0,47.2674,47.3188,47.2502,47.3188,30980.0
2019-09-09 14:30:00,55.18,55.28,55.17,55.24,27641.0,47.3102,47.396,47.3017,47.3617,27641.0
2019-09-09 14:40:00,55.24,55.3,55.24,55.24,34524.0,47.3617,47.4131,47.3617,47.3617,34524.0
2019-09-09 14:50:00,55.25,55.25,55.17,55.19,25751.0,47.3702,47.3702,47.3017,47.3188,25751.0
2019-09-09 15:00:00,55.2,55.3,55.18,55.27,27908.0,47.3274,47.4131,47.3102,47.3874,27908.0
2019-09-09 15:10:00,55.28,55.37,55.27,55.36,31813.0,47.396,47.4731,47.3874,47.4646,31813.0
2019-09-09 15:20:00,55.37,55.45,55.33,55.44,38329.0,47.4731,47.5417,47.4388,47.5331,38329.0
2019-09-09 15:30:00,55.44,55.46,55.39,55.45,69622.0,47.5331,47.5503,47.4903,47.5417,69622.0
2019-09-09 15:40:00,55.44,55.46,55.4,55.42,104333.0,47.5331,47.5503,47.4989,47.516,104333.0
2019-09-09 15:50:00,55.42,55.47,55.32,55.41,241436.0,47.516,47.5589,47.4303,47.5074,241436.0
2019-09-10 09:30:00,55.44,55.71,55.4,55.48,97834.0,47.5331,47.7646,47.4989,47.5674,97834.0
2019-09-10 09:40:00,55.46,55.61,55.29,55.57,59980.0,47.5503,47.6789,47.4045,47.6446,59980.0
2019-09-10 09:50:00,55.58,55.65,55.51,55.59,69053.0,47.6532,47.7132,47.5932,47.6618,69053.0
2019-09-10 10:00:00,55.58,55.68,55.49,55.52,41054.0,47.6532,47.7389,47.576,47.6017,41054.0
2019-09-10 10:10:00,55.52,55.59,55.39,55.45,82830.0,47.6017,47.6618,47.4903,47.5417,82830.0
2019-09-10 10:20:00,55.44,55.7,55.43,55.69,38340.0,47.5331,47.7561,47.5246,47.7475,38340.0
2019-09-10 10:30:00,55.72,55.75,55.55,55.7,42901.0,47.7732,47.7989,47.6275,47.7561,42901.0
2019-09-10 10:40:00,55.69,55.84,55.68,55.81,68150.0,47.7475,47.8761,47.7389,47.8504,68150.0
2019-09-10 10:50:00,55.83,55.89,55.65,55.67,51161.0,47.8675,47.919,47.7132,47.7303,51161.0
2019-09-10 11:00:00,55.65,55.71,55.56,55.58,26114.0,47.7132,47.7646,47.636,47.6532,26114.0
2019-09-10 11:10:00,55.58,55.69,55.57,55.63,27264.0,47.6532,47.7475,47.6446,47.696,27264.0
2019-09-10 11:20:00,55.63,55.65,55.57,55.59,26468.0,47.696,47.7132,47.6446,47.6618,26468.0
2019-09-10 11:30:00,55.6,55.67,55.57,55.67,29312.0,47.6703,47.7303,47.6446,47.7303,29312.0
2019-09-10 11:40:00,55.66,55.93,55.6,55.87,174627.0,47.7218,47.9533,47.6703,47.9018,174627.0
2019-09-10 11:50:00,55.87,55.98,55.83,55.87,84616.0,47.9018,47.9961,47.8675,47.9018,84616.0
2019-09-10 12:00:00,55.87,55.9,55.79,55.8,34913.0,47.9018,47.9275,47.8332,47.8418,34913.0
2019-09-10 12:10:00,55.78,55.8,55.67,55.69,34391.0,47.8247,47.8418,47.7303,47.7475,34391.0
2019-09-10 12:20:00,55.69,55.7,55.63,55.63,35490.0,47.7475,47.7561,47.696,47.696,35490.0
2019-09-10 12:30:00,55.63,55.64,55.56,55.61,28720.0,47.696,47.7046,47.636,47.6789,28720.0
2019-09-10 12:40:00,55.61,55.73,55.56,55.71,59246.0,47.6789,47.7818,47.636,47.7646,59246.0
2019-09-10 12:50:00,55.71,55.79,55.43,55.45,67445.0,47.7646,47.8332,47.5246,47.5417,67445.0
2019-09-10 13:00:00,55.44,55.49,55.39,55.41,57802.0,47.5331,47.576,47.4903,47.5074,57802.0
2019-09-10 13:10:00,55.42,55.44,55.34,55.39,28144.0,47.516,47.5331,47.4474,47.4903,28144.0
2019-09-10 13:20:00,55.4,55.56,55.38,55.54,39753.0,47.4989,47.636,47.4817,47.6189,39753.0
2019-09-10 13:30:00,55.55,55.65,55.54,55.62,42597.0,47.6275,47.7132,47.6189,47.6875,42597.0
2019-09-10 13:40:00,55.62,55.62,55.53,55.61,35483.0,47.6875,47.6875,47.6103,47.6789,35483.0
2019-09-10 13:50:00,55.61,55.7,55.61,55.66,21179.0,47.6789,47.7561,47.6789,47.7218,21179.0
2019-09-10 14:00:00,55.66,55.72,55.61,55.7,28622.0,47.7218,47.7732,47.6789,47.7561,28622.0
2019-09-10 14:10:00,55.72,55.76,55.55,55.55,28906.0,47.7732,47.8075,47.6275,47.6275,28906.0
2019-09-10 14:20:00,55.53,55.59,55.49,55.53,24566.0,47.6103,47.6618,47.576,47.6103,24566.0
2019-09-10 14:30:00,55.53,55.54,55.46,55.51,57170.0,47.6103,47.6189,47.5503,47.5932,57170.0
2019-09-10 14:40:00,55.51,55.52,55.38,55.38,22708.0,47.5932,47.6017,47.4817,47.4817,22708.0
2019-09-10 14:50:00,55.38,55.38,55.3,55.33,37661.0,47.4817,47.4817,47.4131,47.4388,37661.0
2019-09-10 15:00:00,55.33,55.44,55.25,55.26,39655.0,47.4388,47.5331,47.3702,47.3788,39655.0
2019-09-10 15:10:00,55.26,55.33,55.23,55.31,41227.0,47.3788,47.4388,47.3531,47.4217,41227.0
2019-09-10 15:20:00,55.31,55.35,55.27,55.29,51465.0,47.4217,47.456,47.3874,47.4045,51465.0
2019-09-10 15:30:00,55.3,55.35,55.29,55.3,54637.0,47.4131,47.456,47.4045,47.4131,54637.0
2019-09-10 15:40:00,55.3,55.33,55.28,55.28,76969.0,47.4131,47.4388,47.396,47.396,76969.0
2019-09-10 15:50:00,55.29,55.5,55.28,55.5,288958.0,47.4045,47.5846,47.396,47.5846,288958.0
2019-09-11 09:30:00,55.48,55.59,54.77,54.89,79939.0,47.5674,47.6618,46.9587,47.0616,79939.0
2019-09-11 09:40:00,54.91,55.43,54.91,55.41,40948.0,47.0787,47.5246,47.0787,47.5074,40948.0
2019-09-11 09:50:00,55.38,55.61,55.36,55.6,42103.0,47.4817,47.6789,47.4646,47.6703,42103.0
2019-09-11 10:00:00,55.62,55.81,55.58,55.77,88961.0,47.6875,47.8504,47.6532,47.8161,88961.0
2019-09-11 10:10:00,55.78,55.82,55.65,55.66,71915.0,47.8247,47.859,47.7132,47.7218,71915.0
2019-09-11 10:20:00,55.68,55.73,55.59,55.7,26768.0,47.7389,47.7818,47.6618,47.7561,26768.0
2019-09-11 10:30:00,55.69,55.75,55.67,55.69,32666.0,47.7475,47.7989,47.7303,47.7475,32666.0
2019-09-11 10:40:00,55.7,55.78,55.61,55.65,32586.0,47.7561,47.8247,47.6789,47.7132,32586.0
2019-09-11 10:50:00,55.66,55.75,55.61,55.75,49138.0,47.7218,47.7989,47.6789,47.7989,49138.0
2019-09-11 11:00:00,55.76,55.94,55.74,55.94,59917.0,47.8075,47.9618,47.7904,47.9618,59917.0
2019-09-11 11:10:00,55.94,55.96,55.84,55.92,103112.0,47.9618,47.979,47.8761,47.9447,103112.0
2019-09-11 11:20:00,55.93,55.95,55.84,55.88,40367.0,47.9533,47.9704,47.8761,47.9104,40367.0
2019-09-11 11:30:00,55.88,56.0,55.87,55.95,40237.0,47.9104,48.0133,47.9018,47.9704,40237.0
2019-09-11 11:40:00,55.95,56.03,55.94,55.95,43782.0,47.9704,48.039,47.9618,47.9704,43782.0
2019-09-11 11:50:00,55.95,56.09,55.95,56.08,22993.0,47.9704,48.0904,47.9704,48.0819,22993.0
2019-09-11 12:00:00,56.09,56.12,56.0,56.02,30959.0,48.0904,48.1162,48.0133,48.0304,30959.0
2019-09-11 12:10:00,56.02,56.07,55.97,56.05,18453.0,48.0304,48.0733,47.9876,48.0561,18453.0
2019-09-11 12:20:00,56.07,56.08,55.97,56.03,24618.0,48.0733,48.0819,47.9876,48.039,24618.0
2019-09-11 12:30:00,56.02,56.03,55.89,55.9,27418.0,48.0304,48.039,47.919,47.9275,27418.0
2019-09-11 12:40:00,55.89,55.9,55.84,55.85,18775.0,47.919,47.9275,47.8761,47.8847,18775.0
2019-09-11 12:50:00,55.85,56.0,55.81,55.96,24548.0,47.8847,48.0133,47.8504,47.979,24548.0
2019-09-11 13:00:00,55.96,56.03,55.93,56.02,26262.0,47.979,48.039,47.9533,48.0304,26262.0
2019-09-11 13:10:00,56.03,56.09,56.02,56.07,24019.0,48.039,48.0904,48.0304,48.0733,24019.0
2019-09-11 13:20:00,56.07,56.13,56.02,56.03,43147.0,48.0733,48.1247,48.0304,48.039,43147.0
2019-09-11 13:30:00,56.03,56.05,55.98,56.04,22371.0,48.039,48.0561,47.9961,48.0476,22371.0
2019-09-11 13:40:00,56.05,56.05,56.0,56.02,27994.0,48.0561,48.0561,48.0133,48.0304,27994.0
2019-09-11 13:50:00,56.02,56.05,55.96,56.05,55037.0,48.0304,48.0561,47.979,48.0561,55037.0
2019-09-11 14:00:00,56.04,56.07,56.0,56.02,23410.0,48.0476,48.0733,48.0133,48.0304,23410.0
2019-09-11 14:10:00,56.02,56.06,55.99,56.06,20419.0,48.0304,48.0647,48.0047,48.0647,20419.0
2019-09-11 14:20:00,56.07,56.11,56.05,56.09,26370.0,48.0733,48.1076,48.0561,48.0904,26370.0
2019-09-11 14:30:00,56.09,56.15,56.09,56.11,34663.0,48.0904,48.1419,48.0904,48.1076,34663.0
2019-09-11 14:40:00,56.1,56.17,56.09,56.17,30194.0,48.099,48.159,48.0904,48.159,30194.0
2019-09-11 14:50:00,56.16,56.17,56.05,56.12,48796.0,48.1505,48.159,48.0561,48.1162,48796.0
2019-09-11 15:00:00,56.12,56.2,56.12,56.16,66058.0,48.1162,48.1848,48.1162,48.1505,66058.0
2019-09-11 15:10:00,56.17,56.21,56.13,56.18,58750.0,48.159,48.1933,48.1247,48.1676,58750.0
2019-09-11 15:20:00,56.17,56.25,56.17,56.23,45180.0,48.159,48.2276,48.159,48.2105,45180.0
2019-09-11 15:30:00,56.23,56.4,56.23,56.35,183416.0,48.2105,48.3562,48.2105,48.3134,183416.0
2019-09-11 15:40:00,56.35,56.41,56.32,56.41,95730.0,48.3134,48.3648,48.2876,48.3648,95730.0
2019-09-11 15:50:00,56.41,56.63,56.4,56.59,390307.0,48.3648,48.5534,48.3562,48.5191,390307.0
2019-09-12 09:30:00,56.14,56.48,56.03,56.48,55691.0,48.1333,48.4248,48.039,48.4248,55691.0
2019-09-12 09:40:00,56.48,56.61,56.29,56.3,48339.0,48.4248,48.5363,48.2619,48.2705,48339.0
2019-09-12 09:50:00,56.29,56.64,56.22,56.61,106260.0,48.2619,48.562,48.2019,48.5363,106260.0
2019-09-12 10:00:00,56.62,56.73,56.49,56.7,51941.0,48.5449,48.6392,48.4334,48.6134,51941.0
2019-09-12 10:10:00,56.69,57.02,56.67,56.74,208647.0,48.6049,48.8878,48.5877,48.6477,208647.0
2019-09-12 10:20:00,56.76,57.06,56.74,57.06,136771.0,48.6649,48.9221,48.6477,48.9221,136771.0
2019-09-12 10:30:00,57.06,57.11,56.85,56.85,100689.0,48.9221,48.965,48.7421,48.7421,100689.0
2019-09-12 10:40:00,56.86,56.88,56.74,56.82,23305.0,48.7506,48.7678,48.6477,48.7163,23305.0
2019-09-12 10:50:00,56.83,56.84,56.4,56.4,91774.0,48.7249,48.7335,48.3562,48.3562,91774.0
2019-09-12 11:00:00,56.39,56.42,56.26,56.39,40779.0,48.3477,48.3734,48.2362,48.3477,40779.0
2019-09-12 11:10:00,56.42,56.63,56.38,56.62,23820.0,48.3734,48.5534,48.3391,48.5449,23820.0
2019-09-12 11:20:00,56.62,56.7,56.58,56.66,23472.0,48.5449,48.6134,48.5106,48.5792,23472.0
2019-09-12 11:30:00,56.67,56.69,56.59,56.64,24186.0,48.5877,48.6049,48.5191,48.562,24186.0
2019-09-12 11:40:00,56.65,56.82,56.63,56.73,43622.0,48.5706,48.7163,48.5534,48.6392,43622.0
2019-09-12 11:50:00,56.73,56.86,56.69,56.86,46993.0,48.6392,48.7506,48.6049,48.7506,46993.0
2019-09-12 12:00:00,56.87,56.89,56.81,56.89,33051.0,48.7592,48.7763,48.7078,48.7763,33051.0
2019-09-12 12:10:00,56.9,56.91,56.82,56.85,33484.0,48.7849,48.7935,48.7163,48.7421,33484.0
2019-09-12 12:20:00,56.86,56.9,56.8,56.81,40789.0,48.7506,48.7849,48.6992,48.7078,40789.0
2019-09-12 12:30:00,56.8,56.82,56.73,56.77,27397.0,48.6992,48.7163,48.6392,48.6735,27397.0
2019-09-12 12:40:00,56.77,56.8,56.66,56.69,54829.0,48.6735,48.6992,48.5792,48.6049,54829.0
2019-09-12 12:50:00,56.71,56.77,56.66,56.73,51027.0,48.622,48.6735,48.5792,48.6392,51027.0
2019-09-12 13:00:00,56.75,56.96,56.75,56.9,44867.0,48.6563,48.8364,48.6563,48.7849,44867.0
2019-09-12 13:10:00,56.9,56.94,56.83,56.87,34533.0,48.7849,48.8192,48.7249,48.7592,34533.0
2019-09-12 13:20:00,56.9,56.92,56.81,56.9,84199.0,48.7849,48.8021,48.7078,48.7849,84199.0
2019-09-12 13:30:00,56.9,56.91,56.77,56.78,40627.0,48.7849,48.7935,48.6735,48.682,40627.0
2019-09-12 13:40:00,56.78,56.82,56.64,56.68,39613.0,48.682,48.7163,48.562,48.5963,39613.0
2019-09-12 13:50:00,56.68,56.87,56.68,56.87,21220.0,48.5963,48.7592,48.5963,48.7592,21220.0
2019-09-12 14:00:00,56.87,56.91,56.81,56.91,24618.0,48.7592,48.7935,48.7078,48.7935,24618.0
2019-09-12 14:10:00,56.89,56.9,56.84,56.85,64738.0,48.7763,48.7849,48.7335,48.7421,64738.0
2019-09-12 14:20:00,56.86,56.88,56.8,56.86,18727.0,48.7506,48.7678,48.6992,48.7506,18727.0
2019-09-12 14:30:00,56.87,56.96,56.84,56.96,36397.0,48.7592,48.8364,48.7335,48.8364,36397.0
2019-09-12 14:40:00,56.97,57.0,56.89,56.96,46418.0,48.8449,48.8707,48.7763,48.8364,46418.0
2019-09-12 14:50:00,56.96,56.97,56.84,56.85,66627.0,48.8364,48.8449,48.7335,48.7421,66627.0
2019-09-12 15:00:00,56.85,56.9,56.81,56.84,52618.0,48.7421,48.7849,48.7078,48.7335,52618.0
2019-09-12 15:10:00,56.84,56.88,56.79,56.85,58821.0,48.7335,48.7678,48.6906,48.7421,58821.0
2019-09-12 15:20:00,56.85,56.87,56.79,56.8,71576.0,48.7421,48.7592,48.6906,48.6992,71576.0
2019-09-12 15:30:00,56.81,56.87,56.79,56.85,73704.0,48.7078,48.7592,48.6906,48.7421,73704.0
2019-09-12 15:40:00,56.85,56.86,56.76,56.76,89034.0,48.7421,48.7506,48.6649,48.6649,89034.0
2019-09-12 15:50:00,56.74,56.86,56.72,56.77,178621.0,48.6477,48.7506,48.6306,48.6735,178621.0
2019-09-13 09:30:00,57.08,57.08,56.79,57.0,70251.0,48.9392,48.9392,48.6906,48.8707,70251.0
2019-09-13 09:40:00,56.96,57.13,56.89,57.04,150636.0,48.8364,48.9821,48.7763,48.905,150636.0
2019-09-13 09:50:00,57.04,57.14,56.91,56.93,44330.0,48.905,48.9907,48.7935,48.8106,44330.0
2019-09-13 10:00:00,56.94,56.98,56.89,56.91,132510.0,48.8192,48.8535,48.7763,48.7935,132510.0
2019-09-13 10:10:00,56.93,57.05,56.9,56.95,45350.0,48.8106,48.9135,48.7849,48.8278,45350.0
2019-09-13 10:20:00,56.95,57.05,56.91,56.99,51646.0,48.8278,48.9135,48.7935,48.8621,51646.0
2019-09-13 10:30:00,56.98,57.02,56.91,56.97,35293.0,48.8535,48.8878,48.7935,48.8449,35293.0
2019-09-13 10:40:00,56.97,57.08,56.95,57.08,69884.0,48.8449,48.9392,48.8278,48.9392,69884.0
2019-09-13 10:50:00,57.05,57.1,57.02,57.07,35385.0,48.9135,48.9564,48.8878,48.9307,35385.0
2019-09-13 11:00:00,57.09,57.2,57.08,57.16,57360.0,48.9478,49.0421,48.9392,49.0078,57360.0
2019-09-13 11:10:00,57.18,57.18,57.1,57.16,39660.0,49.025,49.025,48.9564,49.0078,39660.0
2019-09-13 11:20:00,57.17,57.2,57.13,57.18,35851.0,49.0164,49.0421,48.9821,49.025,35851.0
2019-09-13 11:30:00,57.19,57.24,57.15,57.2,64149.0,49.0336,49.0764,48.9993,49.0421,64149.0
2019-09-13 11:40:00,57.2,57.3,57.2,57.29,36203.0,49.0421,49.1279,49.0421,49.1193,36203.0
2019-09-13 11:50:00,57.3,57.32,57.26,57.28,25650.0,49.1279,49.145,49.0936,49.1107,25650.0
2019-09-13 12:00:00,57.28,57.35,57.27,57.31,37021.0,49.1107,49.1707,49.1022,49.1364,37021.0
2019-09-13 12:10:00,57.31,57.34,57.21,57.26,93515.0,49.1364,49.1622,49.0507,49.0936,93515.0
2019-09-13 12:20:00,57.27,57.27,57.18,57.21,27437.0,49.1022,49.1022,49.025,49.0507,27437.0
2019-09-13 12:30:00,57.21,57.26,57.18,57.24,27999.0,49.0507,49.0936,49.025,49.0764,27999.0
2019-09-13 12:40:00,57.25,57.38,57.23,57.35,60247.0,49.085,49.1965,49.0679,49.1707,60247.0
2019-09-13 12:50:00,57.35,57.41,57.33,57.41,35948.0,49.1707,49.2222,49.1536,49.2222,35948.0
2019-09-13 13:00:00,57.41,57.43,57.38,57.43,32838.0,49.2222,49.2393,49.1965,49.2393,32838.0
2019-09-13 13:10:00,57.43,57.46,57.42,57.46,24522.0,49.2393,49.2651,49.2308,49.2651,24522.0
2019-09-13 13:20:00,57.46,57.46,57.42,57.45,54186.0,49.2651,49.2651,49.2308,49.2565,54186.0
2019-09-13 13:30:00,57.45,57.45,57.37,57.39,23624.0,49.2565,49.2565,49.1879,49.205,23624.0
2019-09-13 13:40:00,57.39,57.4,57.3,57.33,25899.0,49.205,49.2136,49.1279,49.1536,25899.0
2019-09-13 13:50:00,57.33,57.37,57.29,57.31,21150.0,49.1536,49.1879,49.1193,49.1364,21150.0
2019-09-13 14:00:00,57.3,57.34,57.26,57.29,56467.0,49.1279,49.1622,49.0936,49.1193,56467.0
2019-09-13 14:10:00,57.29,57.35,57.25,57.27,33882.0,49.1193,49.1707,49.085,49.1022,33882.0
2019-09-13 14:20:00,57.27,57.31,57.25,57.29,34273.0,49.1022,49.1364,49.085,49.1193,34273.0
2019-09-13 14:30:00,57.28,57.32,57.25,57.28,28878.0,49.1107,49.145,49.085,49.1107,28878.0
2019-09-13 14:40:00,57.28,57.28,57.21,57.26,33060.0,49.1107,49.1107,49.0507,49.0936,33060.0
2019-09-13 14:50:00,57.26,57.29,57.24,57.27,32355.0,49.0936,49.1193,49.0764,49.1022,32355.0
2019-09-13 15:00:00,57.27,57.3,57.19,57.23,102213.0,49.1022,49.1279,49.0336,49.0679,102213.0
2019-09-13 15:10:00,57.23,57.26,57.15,57.18,79124.0,49.0679,49.0936,48.9993,49.025,79124.0
2019-09-13 15:20:00,57.17,57.25,57.17,57.22,61871.0,49.0164,49.085,49.0164,49.0593,61871.0
2019-09-13 15:30:00,57.21,57.26,57.19,57.22,59195.0,49.0507,49.0936,49.0336,49.0593,59195.0
2019-09-13 15:40:00,57.21,57.22,57.17,57.22,91681.0,49.0507,49.0593,49.0164,49.0593,91681.0
2019-09-13 15:50:00,57.23,57.29,57.23,57.28,370756.0,49.0679,49.1193,49.0679,49.1107,370756.0
2019-09-16 09:30:00,56.22,56.68,56.22,56.32,125662.0,48.4758,48.8724,48.4758,48.562,125662.0
2019-09-16 09:40:00,56.34,56.49,56.34,56.46,58198.0,48.5792,48.7086,48.5792,48.6827,58198.0
2019-09-16 09:50:00,56.46,56.54,56.38,56.52,49520.0,48.6827,48.7517,48.6137,48.7345,49520.0
2019-09-16 10:00:00,56.51,56.55,56.46,56.47,90642.0,48.7258,48.7603,48.6827,48.6913,90642.0
2019-09-16 10:10:00,56.48,56.54,56.42,56.5,64932.0,48.7,48.7517,48.6482,48.7172,64932.0
2019-09-16 10:20:00,56.49,56.53,56.44,56.49,62372.0,48.7086,48.7431,48.6655,48.7086,62372.0
2019-09-16 10:30:00,56.5,56.53,56.46,56.51,29678.0,48.7172,48.7431,48.6827,48.7258,29678.0
2019-09-16 10:40:00,56.5,56.52,56.48,56.5,42407.0,48.7172,48.7345,48.7,48.7172,42407.0
2019-09-16 10:50:00,56.51,56.53,56.48,56.48,36673.0,48.7258,48.7431,48.7,48.7,36673.0
2019-09-16 11:00:00,56.48,56.54,56.41,56.54,39713.0,48.7,48.7517,48.6396,48.7517,39713.0
2019-09-16 11:10:00,56.54,56.55,56.42,56.42,28508.0,48.7517,48.7603,48.6482,48.6482,28508.0
2019-09-16 11:20:00,56.42,56.46,56.37,56.4,23417.0,48.6482,48.6827,48.6051,48.631,23417.0
2019-09-16 11:30:00,56.4,56.4,56.26,56.28,24346.0,48.631,48.631,48.5103,48.5275,24346.0
2019-09-16 11:40:00,56.27,56.27,56.13,56.15,37392.0,48.5189,48.5189,48.3982,48.4154,37392.0
2019-09-16 11:50:00,56.13,56.25,56.12,56.22,58751.0,48.3982,48.5016,48.3896,48.4758,58751.0
2019-09-16 12:00:00,56.22,56.26,56.02,56.05,53864.0,48.4758,48.5103,48.3033,48.3292,53864.0
2019-09-16 12:10:00,56.04,56.04,55.98,55.98,23709.0,48.3206,48.3206,48.2688,48.2688,23709.0
2019-09-16 12:20:00,55.99,56.02,55.93,56.01,28777.0,48.2775,48.3033,48.2257,48.2947,28777.0
2019-09-16 12:30:00,56.01,56.07,56.0,56.04,18050.0,48.2947,48.3464,48.2861,48.3206,18050.0
2019-09-16 12:40:00,56.05,56.08,55.98,56.06,52485.0,48.3292,48.3551,48.2688,48.3378,52485.0
2019-09-16 12:50:00,56.07,56.14,56.06,56.1,71581.0,48.3464,48.4068,48.3378,48.3723,71581.0
2019-09-16 13:00:00,56.1,56.18,56.05,56.13,24618.0,48.3723,48.4413,48.3292,48.3982,24618.0
2019-09-16 13:10:00,56.13,56.16,56.12,56.15,14661.0,48.3982,48.424,48.3896,48.4154,14661.0
2019-09-16 13:20:00,56.14,56.17,56.11,56.12,11876.0,48.4068,48.4327,48.3809,48.3896,11876.0
2019-09-16 13:30:00,56.13,56.19,56.12,56.19,35985.0,48.3982,48.4499,48.3896,48.4499,35985.0
2019-09-16 13:40:00,56.19,56.22,56.13,56.15,17991.0,48.4499,48.4758,48.3982,48.4154,17991.0
2019-09-16 13:50:00,56.16,56.18,56.12,56.17,13489.0,48.424,48.4413,48.3896,48.4327,13489.0
2019-09-16 14:00:00,56.18,56.19,56.07,56.09,34970.0,48.4413,48.4499,48.3464,48.3637,34970.0
2019-09-16 14:10:00,56.1,56.18,56.09,56.18,37109.0,48.3723,48.4413,48.3637,48.4413,37109.0
2019-09-16 14:20:00,56.19,56.2,56.16,56.19,41848.0,48.4499,48.4585,48.424,48.4499,41848.0
2019-09-16 14:30:00,56.19,56.2,56.14,56.17,19550.0,48.4499,48.4585,48.4068,48.4327,19550.0
2019-09-16 14:40:00,56.16,56.19,56.14,56.17,16118.0,48.424,48.4499,48.4068,48.4327,16118.0
2019-09-16 14:50:00,56.17,56.19,56.13,56.14,23561.0,48.4327,48.4499,48.3982,48.4068,23561.0
2019-09-16 15:00:00,56.14,56.16,56.06,56.1,22237.0,48.4068,48.424,48.3378,48.3723,22237.0
2019-09-16 15:10:00,56.1,56.25,56.1,56.2,93744.0,48.3723,48.5016,48.3723,48.4585,93744.0
2019-09-16 15:20:00,56.2,56.27,56.18,56.25,60948.0,48.4585,48.5189,48.4413,48.5016,60948.0
2019-09-16 15:30:00,56.24,56.27,56.21,56.23,59203.0,48.493,48.5189,48.4672,48.4844,59203.0
2019-09-16 15:40:00,56.23,56.25,56.14,56.21,80613.0,48.4844,48.5016,48.4068,48.4672,80613.0
2019-09-16 15:50:00,56.21,56.34,56.19,56.31,208706.0,48.4672,48.5792,48.4499,48.5534,208706.0
2019-09-17 09:30:00,56.18,56.3,56.1,56.27,49703.0,48.4413,48.5448,48.3723,48.5189,49703.0
2019-09-17 09:40:00,56.22,56.29,56.14,56.21,32370.0,48.4758,48.5361,48.4068,48.4672,32370.0
2019-09-17 09:50:00,56.2,56.25,56.19,56.24,46367.0,48.4585,48.5016,48.4499,48.493,46367.0
2019-09-17 10:00:00,56.25,56.39,56.23,56.37,31938.0,48.5016,48.6224,48.4844,48.6051,31938.0
2019-09-17 10:10:00,56.38,56.58,56.37,56.52,27885.0,48.6137,48.7862,48.6051,48.7345,27885.0
2019-09-17 10:20:00,56.53,56.6,56.49,56.5,230122.0,48.7431,48.8034,48.7086,48.7172,230122.0
2019-09-17 10:30:00,56.5,56.65,56.49,56.6,107703.0,48.7172,48.8465,48.7086,48.8034,107703.0
2019-09-17 10:40:00,56.6,56.86,56.59,56.7,210047.0,48.8034,49.0276,48.7948,48.8897,210047.0
2019-09-17 10:50:00,56.7,56.7,56.54,56.54,46628.0,48.8897,48.8897,48.7517,48.7517,46628.0
2019-09-17 11:00:00,56.56,56.67,56.56,56.63,42761.0,48.7689,48.8638,48.7689,48.8293,42761.0
2019-09-17 11:10:00,56.64,56.82,56.63,56.72,56847.0,48.8379,48.9931,48.8293,48.9069,56847.0
2019-09-17 11:20:00,56.72,56.81,56.66,56.69,51999.0,48.9069,48.9845,48.8552,48.881,51999.0
2019-09-17 11:30:00,56.69,56.75,56.67,56.74,52431.0,48.881,48.9328,48.8638,48.9241,52431.0
2019-09-17 11:40:00,56.74,56.85,56.73,56.84,232074.0,48.9241,49.019,48.9155,49.0104,232074.0
2019-09-17 11:50:00,56.83,56.84,56.7,56.78,45540.0,49.0018,49.0104,48.8897,48.9586,45540.0
2019-09-17 12:00:00,56.79,56.79,56.66,56.69,55387.0,48.9673,48.9673,48.8552,48.881,55387.0
2019-09-17 12:10:00,56.7,56.71,56.57,56.57,51389.0,48.8897,48.8983,48.7776,48.7776,51389.0
2019-09-17 12:20:00,56.57,56.6,56.49,56.51,51589.0,48.7776,48.8034,48.7086,48.7258,51589.0
2019-09-17 12:30:00,56.51,56.55,56.44,56.53,56023.0,48.7258,48.7603,48.6655,48.7431,56023.0
2019-09-17 12:40:00,56.53,56.58,56.53,56.58,50861.0,48.7431,48.7862,48.7431,48.7862,50861.0
2019-09-17 12:50:00,56.58,56.58,56.53,56.55,62307.0,48.7862,48.7862,48.7431,48.7603,62307.0
2019-09-17 13:00:00,56.55,56.59,56.53,56.58,47499.0,48.7603,48.7948,48.7431,48.7862,47499.0
2019-09-17 13:10:00,56.58,56.62,56.56,56.61,37004.0,48.7862,48.8207,48.7689,48.8121,37004.0
2019-09-17 13:20:00,56.61,56.62,56.58,56.6,38091.0,48.8121,48.8207,48.7862,48.8034,38091.0
2019-09-17 13:30:00,56.61,56.68,56.59,56.68,33775.0,48.8121,48.8724,48.7948,48.8724,33775.0
2019-09-17 13:40:00,56.67,56.75,56.66,56.72,26762.0,48.8638,48.9328,48.8552,48.9069,26762.0
2019-09-17 13:50:00,56.72,56.82,56.72,56.76,60464.0,48.9069,48.9931,48.9069,48.9414,60464.0
2019-09-17 14:00:00,56.77,56.98,56.77,56.98,98344.0,48.95,49.1311,48.95,49.1311,98344.0
2019-09-17 14:10:00,56.98,57.02,56.88,56.88,182710.0,49.1311,49.1656,49.0449,49.0449,182710.0
2019-09-17 14:20:00,56.89,56.91,56.73,56.9,48033.0,49.0535,49.0707,48.9155,49.0621,48033.0
2019-09-17 14:30:00,56.92,56.96,56.9,56.96,41404.0,49.0794,49.1138,49.0621,49.1138,41404.0
2019-09-17 14:40:00,56.95,56.99,56.87,56.95,48181.0,49.1052,49.1397,49.0362,49.1052,48181.0
2019-09-17 14:50:00,56.94,57.0,56.93,57.0,73288.0,49.0966,49.1483,49.088,49.1483,73288.0
2019-09-17 15:00:00,57.0,57.01,56.89,56.91,55331.0,49.1483,49.157,49.0535,49.0707,55331.0
2019-09-17 15:10:00,56.91,56.91,56.84,56.85,39806.0,49.0707,49.0707,49.0104,49.019,39806.0
2019-09-17 15:20:00,56.85,56.95,56.85,56.95,44748.0,49.019,49.1052,49.019,49.1052,44748.0
2019-09-17 15:30:00,56.95,57.12,56.93,57.12,112541.0,49.1052,49.2518,49.088,49.2518,112541.0
2019-09-17 15:40:00,57.12,57.15,57.08,57.08,112425.0,49.2518,49.2777,49.2173,49.2173,112425.0
2019-09-17 15:50:00,57.08,57.13,56.97,57.08,340462.0,49.2173,49.2604,49.1225,49.2173,340462.0
2019-09-18 09:30:00,56.67,56.72,56.44,56.72,77379.0,48.8638,48.9069,48.6655,48.9069,77379.0
2019-09-18 09:40:00,56.69,56.71,56.49,56.52,53540.0,48.881,48.8983,48.7086,48.7345,53540.0
2019-09-18 09:50:00,56.53,56.66,56.5,56.66,76094.0,48.7431,48.8552,48.7172,48.8552,76094.0
2019-09-18 10:00:00,56.66,56.74,56.55,56.6,46834.0,48.8552,48.9241,48.7603,48.8034,46834.0
2019-09-18 10:10:00,56.61,56.78,56.58,56.67,92620.0,48.8121,48.9586,48.7862,48.8638,92620.0
2019-09-18 10:20:00,56.67,56.77,56.67,56.76,40310.0,48.8638,48.95,48.8638,48.9414,40310.0
2019-09-18 10:30:00,56.76,56.94,56.69,56.93,95982.0,48.9414,49.0966,48.881,49.088,95982.0
2019-09-18 10:40:00,56.92,57.07,56.91,57.03,142147.0,49.0794,49.2087,49.0707,49.1742,142147.0
2019-09-18 10:50:00,57.02,57.06,56.9,56.94,96844.0,49.1656,49.2001,49.0621,49.0966,96844.0
2019-09-18 11:00:00,56.95,56.99,56.75,56.77,57125.0,49.1052,49.1397,48.9328,48.95,57125.0
2019-09-18 11:10:00,56.74,56.85,56.71,56.84,48310.0,48.9241,49.019,48.8983,49.0104,48310.0
2019-09-18 11:20:00,56.83,56.93,56.82,56.91,22646.0,49.0018,49.088,48.9931,49.0707,22646.0
2019-09-18 11:30:00,56.9,56.92,56.86,56.88,23400.0,49.0621,49.0794,49.0276,49.0449,23400.0
2019-09-18 11:40:00,56.89,56.89,56.82,56.87,32310.0,49.0535,49.0535,48.9931,49.0362,32310.0
2019-09-18 11:50:00,56.87,57.02,56.87,57.02,29148.0,49.0362,49.1656,49.0362,49.1656,29148.0
2019-09-18 12:00:00,57.01,57.05,56.98,57.05,33958.0,49.157,49.1914,49.1311,49.1914,33958.0
2019-09-18 12:10:00,57.05,57.07,57.02,57.04,34675.0,49.1914,49.2087,49.1656,49.1828,34675.0
2019-09-18 12:20:00,57.04,57.16,57.03,57.16,71850.0,49.1828,49.2863,49.1742,49.2863,71850.0
2019-09-18 12:30:00,57.16,57.23,57.15,57.22,25928.0,49.2863,49.3467,49.2777,49.338,25928.0
2019-09-18 12:40:00,57.22,57.23,57.16,57.2,26553.0,49.338,49.3467,49.2863,49.3208,26553.0
2019-09-18 12:50:00,57.21,57.24,57.19,57.23,32455.0,49.3294,49.3553,49.3122,49.3467,32455.0
2019-09-18 13:00:00,57.23,57.29,57.22,57.27,32705.0,49.3467,49.3984,49.338,49.3811,32705.0
2019-09-18 13:10:00,57.28,57.28,57.19,57.27,57903.0,49.3898,49.3898,49.3122,49.3811,57903.0
2019-09-18 13:20:00,57.28,57.33,57.24,57.27,62837.0,49.3898,49.4329,49.3553,49.3811,62837.0
2019-09-18 13:30:00,57.26,57.31,57.24,57.3,49888.0,49.3725,49.4156,49.3553,49.407,49888.0
2019-09-18 13:40:00,57.3,57.39,57.3,57.39,62424.0,49.407,49.4846,49.407,49.4846,62424.0
2019-09-18 13:50:00,57.39,57.45,57.33,57.35,80452.0,49.4846,49.5363,49.4329,49.4501,80452.0
2019-09-18 14:00:00,57.09,57.57,57.05,57.38,146561.0,49.2259,49.6398,49.1914,49.476,146561.0
2019-09-18 14:10:00,57.35,57.47,57.26,57.31,110740.0,49.4501,49.5536,49.3725,49.4156,110740.0
2019-09-18 14:20:00,57.3,57.5,57.28,57.43,78821.0,49.407,49.5795,49.3898,49.5191,78821.0
2019-09-18 14:30:00,57.44,57.45,57.28,57.32,68993.0,49.5277,49.5363,49.3898,49.4243,68993.0
2019-09-18 14:40:00,57.33,57.44,57.31,57.4,58400.0,49.4329,49.5277,49.4156,49.4932,58400.0
2019-09-18 14:50:00,57.39,57.49,57.36,57.44,52400.0,49.4846,49.5708,49.4587,49.5277,52400.0
2019-09-18 15:00:00,57.43,57.51,57.37,57.45,136606.0,49.5191,49.5881,49.4674,49.5363,136606.0
2019-09-18 15:10:00,57.45,57.48,57.39,57.48,57188.0,49.5363,49.5622,49.4846,49.5622,57188.0
2019-09-18 15:20:00,57.49,57.57,57.34,57.4,342845.0,49.5708,49.6398,49.4415,49.4932,342845.0
2019-09-18 15:30:00,57.4,57.67,57.39,57.58,110837.0,49.4932,49.726,49.4846,49.6484,110837.0
2019-09-18 15:40:00,57.58,57.64,57.5,57.58,120109.0,49.6484,49.7002,49.5795,49.6484,120109.0
2019-09-18 15:50:00,57.57,57.67,57.5,57.65,366717.0,49.6398,49.726,49.5795,49.7088,366717.0
2019-09-19 09:30:00,57.8,58.12,57.57,58.07,207515.0,49.8381,50.1141,49.6398,50.0709,207515.0
2019-09-19 09:40:00,58.1,58.14,57.89,58.08,81647.0,50.0968,50.1313,49.9157,50.0796,81647.0
2019-09-19 09:50:00,58.08,58.17,58.02,58.16,80352.0,50.0796,50.1572,50.0278,50.1485,80352.0
2019-09-19 10:00:00,58.17,58.32,58.14,58.23,103376.0,50.1572,50.2865,50.1313,50.2089,103376.0
2019-09-19 10:10:00,58.24,58.34,58.21,58.3,107519.0,50.2175,50.3038,50.1917,50.2693,107519.0
2019-09-19 10:20:00,58.3,58.34,58.24,58.28,61759.0,50.2693,50.3038,50.2175,50.252,61759.0
2019-09-19 10:30:00,58.29,58.32,58.22,58.28,158246.0,50.2606,50.2865,50.2003,50.252,158246.0
2019-09-19 10:40:00,58.28,58.44,58.27,58.37,126664.0,50.252,50.39,50.2434,50.3296,126664.0
2019-09-19 10:50:00,58.37,58.44,58.31,58.31,106272.0,50.3296,50.39,50.2779,50.2779,106272.0
2019-09-19 11:00:00,58.3,58.4,58.3,58.33,71767.0,50.2693,50.3555,50.2693,50.2951,71767.0
2019-09-19 11:10:00,58.33,58.46,58.32,58.45,60319.0,50.2951,50.4072,50.2865,50.3986,60319.0
2019-09-19 11:20:00,58.46,58.58,58.44,58.57,96408.0,50.4072,50.5107,50.39,50.5021,96408.0
2019-09-19 11:30:00,58.57,58.66,58.51,58.65,56416.0,50.5021,50.5797,50.4503,50.571,56416.0
2019-09-19 11:40:00,58.65,58.66,58.56,58.61,89230.0,50.571,50.5797,50.4934,50.5366,89230.0
2019-09-19 11:50:00,58.6,58.62,58.47,58.47,58613.0,50.5279,50.5452,50.4158,50.4158,58613.0
2019-09-19 12:00:00,58.47,58.52,58.45,58.5,29986.0,50.4158,50.459,50.3986,50.4417,29986.0
2019-09-19 12:10:00,58.5,58.56,58.28,58.3,74864.0,50.4417,50.4934,50.252,50.2693,74864.0
2019-09-19 12:20:00,58.3,58.31,58.12,58.16,44212.0,50.2693,50.2779,50.1141,50.1485,44212.0
2019-09-19 12:30:00,58.16,58.25,58.15,58.23,32634.0,50.1485,50.2261,50.1399,50.2089,32634.0
2019-09-19 12:40:00,58.23,58.24,58.06,58.09,57160.0,50.2089,50.2175,50.0623,50.0882,57160.0
2019-09-19 12:50:00,58.1,58.35,58.1,58.34,53086.0,50.0968,50.3124,50.0968,50.3038,53086.0
2019-09-19 13:00:00,58.34,58.4,58.33,58.35,41301.0,50.3038,50.3555,50.2951,50.3124,41301.0
2019-09-19 13:10:00,58.34,58.4,58.31,58.38,53516.0,50.3038,50.3555,50.2779,50.3382,53516.0
2019-09-19 13:20:00,58.37,58.43,58.3,58.4,52428.0,50.3296,50.3814,50.2693,50.3555,52428.0
2019-09-19 13:30:00,58.41,58.41,58.29,58.32,58445.0,50.3641,50.3641,50.2606,50.2865,58445.0
2019-09-19 13:40:00,58.33,58.47,58.32,58.47,63439.0,50.2951,50.4158,50.2865,50.4158,63439.0
2019-09-19 13:50:00,58.46,58.51,58.42,58.47,36900.0,50.4072,50.4503,50.3727,50.4158,36900.0
2019-09-19 14:00:00,58.47,58.47,58.35,58.41,57714.0,50.4158,50.4158,50.3124,50.3641,57714.0
2019-09-19 14:10:00,58.4,58.5,58.4,58.5,81637.0,50.3555,50.4417,50.3555,50.4417,81637.0
2019-09-19 14:20:00,58.5,58.57,58.5,58.52,121879.0,50.4417,50.5021,50.4417,50.459,121879.0
2019-09-19 14:30:00,58.52,58.55,58.15,58.2,113678.0,50.459,50.4848,50.1399,50.183,113678.0
2019-09-19 14:40:00,58.21,58.23,58.13,58.17,44303.0,50.1917,50.2089,50.1227,50.1572,44303.0
2019-09-19 14:50:00,58.16,58.18,58.07,58.07,52153.0,50.1485,50.1658,50.0709,50.0709,52153.0
2019-09-19 15:00:00,58.07,58.14,58.06,58.11,51527.0,50.0709,50.1313,50.0623,50.1054,51527.0
2019-09-19 15:10:00,58.11,58.18,58.06,58.13,61121.0,50.1054,50.1658,50.0623,50.1227,61121.0
2019-09-19 15:20:00,58.12,58.23,58.06,58.07,64145.0,50.1141,50.2089,50.0623,50.0709,64145.0
2019-09-19 15:30:00,58.06,58.07,57.92,57.97,107250.0,50.0623,50.0709,49.9416,49.9847,107250.0
2019-09-19 15:40:00,57.96,57.99,57.88,57.9,168517.0,49.9761,50.002,49.9071,49.9244,168517.0
2019-09-19 15:50:00,57.9,57.98,57.81,57.88,402738.0,49.9244,49.9933,49.8468,49.9071,402738.0
2019-09-20 09:30:00,58.22,58.35,58.04,58.12,988531.0,50.2003,50.3124,50.0451,50.1141,988531.0
2019-09-20 09:40:00,58.15,58.22,57.99,58.1,63158.0,50.1399,50.2003,50.002,50.0968,63158.0
2019-09-20 09:50:00,58.1,58.33,58.04,58.31,80513.0,50.0968,50.2951,50.0451,50.2779,80513.0
2019-09-20 10:00:00,58.33,58.34,58.21,58.25,63628.0,50.2951,50.3038,50.1917,50.2261,63628.0
2019-09-20 10:10:00,58.25,58.26,58.03,58.16,43628.0,50.2261,50.2348,50.0365,50.1485,43628.0
2019-09-20 10:20:00,58.17,58.33,58.17,58.23,37157.0,50.1572,50.2951,50.1572,50.2089,37157.0
2019-09-20 10:30:00,58.23,58.26,58.14,58.15,29080.0,50.2089,50.2348,50.1313,50.1399,29080.0
2019-09-20 10:40:00,58.16,58.18,58.03,58.13,37648.0,50.1485,50.1658,50.0365,50.1227,37648.0
2019-09-20 10:50:00,58.13,58.25,58.11,58.24,66427.0,50.1227,50.2261,50.1054,50.2175,66427.0
2019-09-20 11:00:00,58.23,58.3,58.23,58.25,31460.0,50.2089,50.2693,50.2089,50.2261,31460.0
2019-09-20 11:10:00,58.24,58.35,58.19,58.21,111184.0,50.2175,50.3124,50.1744,50.1917,111184.0
2019-09-20 11:20:00,58.22,58.32,58.2,58.21,137515.0,50.2003,50.2865,50.183,50.1917,137515.0
2019-09-20 11:30:00,58.21,58.22,58.03,58.04,62870.0,50.1917,50.2003,50.0365,50.0451,62870.0
2019-09-20 11:40:00,58.05,58.1,58.02,58.05,38716.0,50.0537,50.0968,50.0278,50.0537,38716.0
2019-09-20 11:50:00,58.05,58.14,57.98,58.14,102740.0,50.0537,50.1313,49.9933,50.1313,102740.0
2019-09-20 12:00:00,58.14,58.2,58.08,58.12,58759.0,50.1313,50.183,50.0796,50.1141,58759.0
2019-09-20 12:10:00,58.13,58.21,58.12,58.17,35834.0,50.1227,50.1917,50.1141,50.1572,35834.0
2019-09-20 12:20:00,58.17,58.18,58.12,58.13,66017.0,50.1572,50.1658,50.1141,50.1227,66017.0
2019-09-20 12:30:00,58.13,58.17,58.05,58.07,39715.0,50.1227,50.1572,50.0537,50.0709,39715.0
2019-09-20 12:40:00,58.07,58.13,58.04,58.05,33470.0,50.0709,50.1227,50.0451,50.0537,33470.0
2019-09-20 12:50:00,58.05,58.07,57.99,58.04,30078.0,50.0537,50.0709,50.002,50.0451,30078.0
2019-09-20 13:00:00,58.04,58.06,57.97,57.98,21299.0,50.0451,50.0623,49.9847,49.9933,21299.0
2019-09-20 13:10:00,57.98,57.98,57.44,57.66,85431.0,49.9933,49.9933,49.5277,49.7174,85431.0
2019-09-20 13:20:00,57.65,57.69,57.5,57.61,86673.0,49.7088,49.7433,49.5795,49.6743,86673.0
2019-09-20 13:30:00,57.61,57.73,57.56,57.68,48472.0,49.6743,49.7778,49.6312,49.7347,48472.0
2019-09-20 13:40:00,57.69,57.78,57.67,57.68,61114.0,49.7433,49.8209,49.726,49.7347,61114.0
2019-09-20 13:50:00,57.67,57.73,57.52,57.67,137500.0,49.726,49.7778,49.5967,49.726,137500.0
2019-09-20 14:00:00,57.68,57.76,57.64,57.67,41881.0,49.7347,49.8036,49.7002,49.726,41881.0
2019-09-20 14:10:00,57.68,57.75,57.66,57.7,43780.0,49.7347,49.795,49.7174,49.7519,43780.0
2019-09-20 14:20:00,57.69,57.82,57.69,57.79,37965.0,49.7433,49.8554,49.7433,49.8295,37965.0
2019-09-20 14:30:00,57.79,57.91,57.78,57.83,232335.0,49.8295,49.933,49.8209,49.864,232335.0
2019-09-20 14:40:00,57.83,57.89,57.8,57.88,31106.0,49.864,49.9157,49.8381,49.9071,31106.0
2019-09-20 14:50:00,57.87,57.88,57.66,57.67,42856.0,49.8985,49.9071,49.7174,49.726,42856.0
2019-09-20 15:00:00,57.67,57.67,57.56,57.56,63862.0,49.726,49.726,49.6312,49.6312,63862.0
2019-09-20 15:10:00,57.57,57.58,57.47,57.48,73211.0,49.6398,49.6484,49.5536,49.5622,73211.0
2019-09-20 15:20:00,57.48,57.5,57.28,57.32,93068.0,49.5622,49.5795,49.3898,49.4243,93068.0
2019-09-20 15:30:00,57.32,57.42,57.29,57.35,146758.0,49.4243,49.5105,49.3984,49.4501,146758.0
2019-09-20 15:40:00,57.35,57.5,57.31,57.49,252758.0,49.4501,49.5795,49.4156,49.5708,252758.0
2019-09-20 15:50:00,57.51,57.73,57.42,57.47,529696.0,49.5881,49.7778,49.5105,49.5536,529696.0
2019-09-23 09:30:00,57.1,57.52,56.96,57.3,88073.0,49.2346,49.5967,49.1138,49.407,88073.0
2019-09-23 09:40:00,57.3,57.3,57.07,57.08,81553.0,49.407,49.407,49.2087,49.2173,81553.0
2019-09-23 09:50:00,57.08,57.22,57.0,57.02,55614.0,49.2173,49.338,49.1483,49.1656,55614.0
2019-09-23 10:00:00,57.01,57.14,56.98,57.14,34201.0,49.157,49.269,49.1311,49.269,34201.0
2019-09-23 10:10:00,57.12,57.19,56.99,57.17,30197.0,49.2518,49.3122,49.1397,49.2949,30197.0
2019-09-23 10:20:00,57.15,57.27,57.12,57.26,22485.0,49.2777,49.3811,49.2518,49.3725,22485.0
2019-09-23 10:30:00,57.27,57.36,57.25,57.32,13496.0,49.3811,49.4587,49.3639,49.4243,13496.0
2019-09-23 10:40:00,57.32,57.33,57.25,57.3,17638.0,49.4243,49.4329,49.3639,49.407,17638.0
2019-09-23 10:50:00,57.29,57.35,57.25,57.26,20122.0,49.3984,49.4501,49.3639,49.3725,20122.0
2019-09-23 11:00:00,57.26,57.41,57.26,57.41,27185.0,49.3725,49.5019,49.3725,49.5019,27185.0
2019-09-23 11:10:00,57.42,57.53,57.38,57.48,22893.0,49.5105,49.6053,49.476,49.5622,22893.0
2019-09-23 11:20:00,57.48,57.52,57.44,57.5,12401.0,49.5622,49.5967,49.5277,49.5795,12401.0
2019-09-23 11:30:00,57.5,57.57,57.5,57.51,18871.0,49.5795,49.6398,49.5795,49.5881,18871.0
2019-09-23 11:40:00,57.52,57.53,57.45,57.48,23889.0,49.5967,49.6053,49.5363,49.5622,23889.0
2019-09-23 11:50:00,57.49,57.57,57.49,57.55,40971.0,49.5708,49.6398,49.5708,49.6226,40971.0
2019-09-23 12:00:00,57.56,57.56,57.5,57.53,25249.0,49.6312,49.6312,49.5795,49.6053,25249.0
2019-09-23 12:10:00,57.53,57.56,57.47,57.52,52431.0,49.6053,49.6312,49.5536,49.5967,52431.0
2019-09-23 12:20:00,57.52,57.7,57.51,57.68,29956.0,49.5967,49.7519,49.5881,49.7347,29956.0
2019-09-23 12:30:00,57.68,57.73,57.66,57.72,36151.0,49.7347,49.7778,49.7174,49.7692,36151.0
2019-09-23 12:40:00,57.72,57.72,57.67,57.69,29459.0,49.7692,49.7692,49.726,49.7433,29459.0
2019-09-23 12:50:00,57.68,57.69,57.54,57.56,58110.0,49.7347,49.7433,49.6139,49.6312,58110.0
2019-09-23 13:00:00,57.57,57.62,57.56,57.58,44123.0,49.6398,49.6829,49.6312,49.6484,44123.0
2019-09-23 13:10:00,57.59,57.59,57.53,57.57,19304.0,49.6571,49.6571,49.6053,49.6398,19304.0
2019-09-23 13:20:00,57.56,57.6,57.51,57.59,21313.0,49.6312,49.6657,49.5881,49.6571,21313.0
2019-09-23 13:30:00,57.59,57.69,57.58,57.67,41578.0,49.6571,49.7433,49.6484,49.726,41578.0
2019-09-23 13:40:00,57.68,57.71,57.64,57.65,24902.0,49.7347,49.7605,49.7002,49.7088,24902.0
2019-09-23 13:50:00,57.66,57.67,57.63,57.65,19605.0,49.7174,49.726,49.6916,49.7088,19605.0
2019-09-23 14:00:00,57.66,57.66,57.62,57.62,16982.0,49.7174,49.7174,49.6829,49.6829,16982.0
2019-09-23 14:10:00,57.61,57.64,57.57,57.59,34561.0,49.6743,49.7002,49.6398,49.6571,34561.0
2019-09-23 14:20:00,57.59,57.61,57.57,57.61,13913.0,49.6571,49.6743,49.6398,49.6743,13913.0
2019-09-23 14:30:00,57.6,57.64,57.59,57.59,13440.0,49.6657,49.7002,49.6571,49.6571,13440.0
2019-09-23 14:40:00,57.6,57.62,57.56,57.6,20971.0,49.6657,49.6829,49.6312,49.6657,20971.0
2019-09-23 14:50:00,57.6,57.63,57.59,57.63,22218.0,49.6657,49.6916,49.6571,49.6916,22218.0
2019-09-23 15:00:00,57.64,57.64,57.56,57.57,55843.0,49.7002,49.7002,49.6312,49.6398,55843.0
2019-09-23 15:10:00,57.58,57.58,57.47,57.51,52061.0,49.6484,49.6484,49.5536,49.5881,52061.0
2019-09-23 15:20:00,57.51,57.53,57.47,57.53,49211.0,49.5881,49.6053,49.5536,49.6053,49211.0
2019-09-23 15:30:00,57.52,57.53,57.4,57.49,77755.0,49.5967,49.6053,49.4932,49.5708,77755.0
2019-09-23 15:40:00,57.5,57.54,57.44,57.49,71892.0,49.5795,49.6139,49.5277,49.5708,71892.0
2019-09-23 15:50:00,57.49,57.5,57.29,57.3,311437.0,49.5708,49.5795,49.3984,49.407,311437.0
2019-09-24 09:30:00,57.53,57.6,57.26,57.37,163937.0,49.6053,49.6657,49.3725,49.4674,163937.0
2019-09-24 09:40:00,57.38,57.47,57.28,57.3,74498.0,49.476,49.5536,49.3898,49.407,74498.0
2019-09-24 09:50:00,57.3,57.44,57.26,57.38,58764.0,49.407,49.5277,49.3725,49.476,58764.0
2019-09-24 10:00:00,57.39,57.41,57.25,57.38,110233.0,49.4846,49.5019,49.3639,49.476,110233.0
2019-09-24 10:10:00,57.37,57.7,57.36,57.59,109821.0,49.4674,49.7519,49.4587,49.6571,109821.0
2019-09-24 10:20:00,57.59,57.61,57.42,57.52,51561.0,49.6571,49.6743,49.5105,49.5967,51561.0
2019-09-24 10:30:00,57.53,57.61,57.5,57.51,150265.0,49.6053,49.6743,49.5795,49.5881,150265.0
2019-09-24 10:40:00,57.5,57.5,57.35,57.46,63407.0,49.5795,49.5795,49.4501,49.545,63407.0
2019-09-24 10:50:00,57.46,57.47,57.38,57.41,37779.0,49.545,49.5536,49.476,49.5019,37779.0
2019-09-24 11:00:00,57.41,57.46,57.32,57.41,92928.0,49.5019,49.545,49.4243,49.5019,92928.0
2019-09-24 11:10:00,57.41,57.42,57.33,57.38,30479.0,49.5019,49.5105,49.4329,49.476,30479.0
2019-09-24 11:20:00,57.39,57.41,57.26,57.27,57561.0,49.4846,49.5019,49.3725,49.3811,57561.0
2019-09-24 11:30:00,57.27,57.28,57.11,57.13,83412.0,49.3811,49.3898,49.2432,49.2604,83412.0
2019-09-24 11:40:00,57.13,57.21,57.08,57.21,36006.0,49.2604,49.3294,49.2173,49.3294,36006.0
2019-09-24 11:50:00,57.2,57.22,57.13,57.2,51147.0,49.3208,49.338,49.2604,49.3208,51147.0
2019-09-24 12:00:00,57.2,57.38,57.18,57.34,42609.0,49.3208,49.476,49.3035,49.4415,42609.0
2019-09-24 12:10:00,57.33,57.33,57.25,57.25,20585.0,49.4329,49.4329,49.3639,49.3639,20585.0
2019-09-24 12:20:00,57.25,57.27,57.04,57.11,35262.0,49.3639,49.3811,49.1828,49.2432,35262.0
2019-09-24 12:30:00,57.08,57.08,56.97,56.98,49606.0,49.2173,49.2173,49.1225,49.1311,49606.0
2019-09-24 12:40:00,56.99,57.0,56.88,56.95,38535.0,49.1397,49.1483,49.0449,49.1052,38535.0
2019-09-24 12:50:00,56.95,56.95,56.83,56.84,24619.0,49.1052,49.1052,49.0018,49.0104,24619.0
2019-09-24 13:00:00,56.85,57.01,56.85,56.95,32895.0,49.019,49.157,49.019,49.1052,32895.0
2019-09-24 13:10:00,56.95,56.97,56.88,56.89,80493.0,49.1052,49.1225,49.0449,49.0535,80493.0
2019-09-24 13:20:00,56.88,56.94,56.82,56.89,44920.0,49.0449,49.0966,48.9931,49.0535,44920.0
2019-09-24 13:30:00,56.89,57.09,56.89,57.08,24947.0,49.0535,49.2259,49.0535,49.2173,24947.0
2019-09-24 13:40:00,57.1,57.1,57.03,57.08,19765.0,49.2346,49.2346,49.1742,49.2173,19765.0
2019-09-24 13:50:00,57.08,57.12,57.03,57.1,16066.0,49.2173,49.2518,49.1742,49.2346,16066.0
2019-09-24 14:00:00,57.09,57.1,56.97,56.98,24162.0,49.2259,49.2346,49.1225,49.1311,24162.0
2019-09-24 14:10:00,56.97,57.28,56.94,57.21,131303.0,49.1225,49.3898,49.0966,49.3294,131303.0
2019-09-24 14:20:00,57.21,57.22,57.12,57.21,24513.0,49.3294,49.338,49.2518,49.3294,24513.0
2019-09-24 14:30:00,57.22,57.23,56.94,56.97,129597.0,49.338,49.3467,49.0966,49.1225,129597.0
2019-09-24 14:40:00,56.99,57.03,56.9,57.02,27363.0,49.1397,49.1742,49.0621,49.1656,27363.0
2019-09-24 14:50:00,57.01,57.08,56.98,56.99,45495.0,49.157,49.2173,49.1311,49.1397,45495.0
2019-09-24 15:00:00,57.01,57.04,56.96,57.01,35167.0,49.157,49.1828,49.1138,49.157,35167.0
2019-09-24 15:10:00,57.0,57.07,56.94,56.98,87556.0,49.1483,49.2087,49.0966,49.1311,87556.0
2019-09-24 15:20:00,56.97,56.99,56.84,56.9,37582.0,49.1225,49.1397,49.0104,49.0621,37582.0
2019-09-24 15:30:00,56.89,56.94,56.85,56.92,41172.0,49.0535,49.0966,49.019,49.0794,41172.0
2019-09-24 15:40:00,56.92,57.07,56.92,57.06,92279.0,49.0794,49.2087,49.0794,49.2001,92279.0
2019-09-24 15:50:00,57.05,57.08,56.93,57.0,272717.0,49.1914,49.2173,49.088,49.1483,272717.0
2019-09-25 09:30:00,56.88,57.23,56.8,57.09,39818.0,49.0449,49.3467,48.9759,49.2259,39818.0
2019-09-25 09:40:00,57.09,57.16,56.93,57.0,23243.0,49.2259,49.2863,49.088,49.1483,23243.0
2019-09-25 09:50:00,57.0,57.0,56.71,56.72,38980.0,49.1483,49.1483,48.8983,48.9069,38980.0
2019-09-25 10:00:00,56.71,56.83,56.49,56.72,81679.0,48.8983,49.0018,48.7086,48.9069,81679.0
2019-09-25 10:10:00,56.74,56.75,56.57,56.6,31524.0,48.9241,48.9328,48.7776,48.8034,31524.0
2019-09-25 10:20:00,56.58,56.66,56.46,56.54,26929.0,48.7862,48.8552,48.6827,48.7517,26929.0
2019-09-25 10:30:00,56.54,56.68,56.53,56.57,38900.0,48.7517,48.8724,48.7431,48.7776,38900.0
2019-09-25 10:40:00,56.59,56.59,56.43,56.44,40462.0,48.7948,48.7948,48.6569,48.6655,40462.0
2019-09-25 10:50:00,56.44,56.7,56.43,56.59,39305.0,48.6655,48.8897,48.6569,48.7948,39305.0
2019-09-25 11:00:00,56.59,56.72,56.57,56.68,55203.0,48.7948,48.9069,48.7776,48.8724,55203.0
2019-09-25 11:10:00,56.68,56.72,56.6,56.63,50002.0,48.8724,48.9069,48.8034,48.8293,50002.0
2019-09-25 11:20:00,56.65,56.77,56.63,56.68,29411.0,48.8465,48.95,48.8293,48.8724,29411.0
2019-09-25 11:30:00,56.69,56.88,56.68,56.84,34728.0,48.881,49.0449,48.8724,49.0104,34728.0
2019-09-25 11:40:00,56.86,56.92,56.79,56.79,226338.0,49.0276,49.0794,48.9673,48.9673,226338.0
2019-09-25 11:50:00,56.79,56.82,56.72,56.81,25031.0,48.9673,48.9931,48.9069,48.9845,25031.0
2019-09-25 12:00:00,56.82,56.84,56.77,56.81,77920.0,48.9931,49.0104,48.95,48.9845,77920.0
2019-09-25 12:10:00,56.8,56.81,56.74,56.76,36199.0,48.9759,48.9845,48.9241,48.9414,36199.0
2019-09-25 12:20:00,56.77,56.83,56.76,56.82,16863.0,48.95,49.0018,48.9414,48.9931,16863.0
2019-09-25 12:30:00,56.82,56.84,56.73,56.73,37342.0,48.9931,49.0104,48.9155,48.9155,37342.0
2019-09-25 12:40:00,56.74,56.79,56.72,56.75,33786.0,48.9241,48.9673,48.9069,48.9328,33786.0
2019-09-25 12:50:00,56.75,56.8,56.7,56.71,100016.0,48.9328,48.9759,48.8897,48.8983,100016.0
2019-09-25 13:00:00,56.72,56.73,56.69,56.7,35840.0,48.9069,48.9155,48.881,48.8897,35840.0
2019-09-25 13:10:00,56.69,56.7,56.62,56.63,24149.0,48.881,48.8897,48.8207,48.8293,24149.0
2019-09-25 13:20:00,56.63,56.64,56.59,56.6,31757.0,48.8293,48.8379,48.7948,48.8034,31757.0
2019-09-25 13:30:00,56.6,56.64,56.5,56.5,58204.0,48.8034,48.8379,48.7172,48.7172,58204.0
2019-09-25 13:40:00,56.5,56.54,56.45,56.49,52687.0,48.7172,48.7517,48.6741,48.7086,52687.0
2019-09-25 13:50:00,56.48,56.56,56.47,56.54,47102.0,48.7,48.7689,48.6913,48.7517,47102.0
2019-09-25 14:00:00,56.55,56.63,56.53,56.58,60472.0,48.7603,48.8293,48.7431,48.7862,60472.0
2019-09-25 14:10:00,56.58,56.63,56.57,56.59,31738.0,48.7862,48.8293,48.7776,48.7948,31738.0
2019-09-25 14:20:00,56.59,56.72,56.56,56.7,145987.0,48.7948,48.9069,48.7689,48.8897,145987.0
2019-09-25 14:30:00,56.7,56.75,56.64,56.68,62142.0,48.8897,48.9328,48.8379,48.8724,62142.0
2019-09-25 14:40:00,56.68,56.7,56.64,56.65,50703.0,48.8724,48.8897,48.8379,48.8465,50703.0
2019-09-25 14:50:00,56.65,56.67,56.62,56.64,41639.0,48.8465,48.8638,48.8207,48.8379,41639.0
2019-09-25 15:00:00,56.64,56.65,56.58,56.6,30962.0,48.8379,48.8465,48.7862,48.8034,30962.0
2019-09-25 15:10:00,56.6,56.61,56.53,56.58,29556.0,48.8034,48.8121,48.7431,48.7862,29556.0
2019-09-25 15:20:00,56.58,56.6,56.54,56.55,56243.0,48.7862,48.8034,48.7517,48.7603,56243.0
2019-09-25 15:30:00,56.55,56.64,56.5,56.57,69976.0,48.7603,48.8379,48.7172,48.7776,69976.0
2019-09-25 15:40:00,56.57,56.67,56.57,56.65,83951.0,48.7776,48.8638,48.7776,48.8465,83951.0
2019-09-25 15:50:00,56.66,56.7,56.5,56.52,339786.0,48.8552,48.8897,48.7172,48.7345,339786.0
2019-09-26 09:30:00,56.6,56.6,56.03,56.07,55544.0,48.8034,48.8034,48.3119,48.3464,55544.0
2019-09-26 09:40:00,56.03,56.15,55.92,56.09,153948.0,48.3119,48.4154,48.2171,48.3637,153948.0
2019-09-26 09:50:00,56.08,56.09,55.85,55.88,135981.0,48.3551,48.3637,48.1567,48.1826,135981.0
2019-09-26 10:00:00,55.87,55.94,55.79,55.8,135436.0,48.174,48.2343,48.105,48.1136,135436.0
2019-09-26 10:10:00,55.81,55.83,55.54,55.57,101135.0,48.1223,48.1395,47.8894,47.9153,101135.0
2019-09-26 10:20:00,55.56,55.68,55.54,55.63,78280.0,47.9067,48.0102,47.8894,47.967,78280.0
2019-09-26 10:30:00,55.63,55.86,55.59,55.85,38381.0,47.967,48.1654,47.9326,48.1567,38381.0
2019-09-26 10:40:00,55.85,55.91,55.78,55.86,70044.0,48.1567,48.2085,48.0964,48.1654,70044.0
2019-09-26 10:50:00,55.86,55.94,55.79,55.92,41442.0,48.1654,48.2343,48.105,48.2171,41442.0
2019-09-26 11:00:00,55.92,55.94,55.74,55.86,127999.0,48.2171,48.2343,48.0619,48.1654,127999.0
2019-09-26 11:10:00,55.87,56.01,55.83,55.84,41074.0,48.174,48.2947,48.1395,48.1481,41074.0
2019-09-26 11:20:00,55.84,55.96,55.79,55.93,24779.0,48.1481,48.2516,48.105,48.2257,24779.0
2019-09-26 11:30:00,55.93,56.0,55.89,55.95,28286.0,48.2257,48.2861,48.1912,48.243,28286.0
2019-09-26 11:40:00,55.95,55.96,55.82,55.9,28003.0,48.243,48.2516,48.1309,48.1999,28003.0
2019-09-26 11:50:00,55.9,55.92,55.84,55.9,30494.0,48.1999,48.2171,48.1481,48.1999,30494.0
2019-09-26 12:00:00,55.88,56.0,55.86,55.99,29931.0,48.1826,48.2861,48.1654,48.2775,29931.0
2019-09-26 12:10:00,55.98,56.02,55.95,56.01,22998.0,48.2688,48.3033,48.243,48.2947,22998.0
2019-09-26 12:20:00,56.02,56.1,55.99,56.1,30316.0,48.3033,48.3723,48.2775,48.3723,30316.0
2019-09-26 12:30:00,56.11,56.18,56.06,56.17,32827.0,48.3809,48.4413,48.3378,48.4327,32827.0
2019-09-26 12:40:00,56.16,56.2,56.1,56.11,35165.0,48.424,48.4585,48.3723,48.3809,35165.0
2019-09-26 12:50:00,56.11,56.12,55.95,56.01,78766.0,48.3809,48.3896,48.243,48.2947,78766.0
2019-09-26 13:00:00,56.01,56.11,55.95,56.07,37833.0,48.2947,48.3809,48.243,48.3464,37833.0
2019-09-26 13:10:00,56.07,56.08,55.94,55.95,23174.0,48.3464,48.3551,48.2343,48.243,23174.0
2019-09-26 13:20:00,55.95,55.95,55.88,55.9,22628.0,48.243,48.243,48.1826,48.1999,22628.0
2019-09-26 13:30:00,55.89,55.96,55.85,55.93,48183.0,48.1912,48.2516,48.1567,48.2257,48183.0
2019-09-26 13:40:00,55.94,55.94,55.88,55.88,24910.0,48.2343,48.2343,48.1826,48.1826,24910.0
2019-09-26 13:50:00,55.89,55.96,55.84,55.95,40581.0,48.1912,48.2516,48.1481,48.243,40581.0
2019-09-26 14:00:00,55.95,56.05,55.91,56.04,51892.0,48.243,48.3292,48.2085,48.3206,51892.0
2019-09-26 14:10:00,56.05,56.05,55.96,55.97,33004.0,48.3292,48.3292,48.2516,48.2602,33004.0
2019-09-26 14:20:00,55.98,56.01,55.97,55.98,24983.0,48.2688,48.2947,48.2602,48.2688,24983.0
2019-09-26 14:30:00,55.99,56.0,55.92,55.92,46732.0,48.2775,48.2861,48.2171,48.2171,46732.0
2019-09-26 14:40:00,55.93,56.02,55.9,56.01,41123.0,48.2257,48.3033,48.1999,48.2947,41123.0
2019-09-26 14:50:00,56.0,56.01,55.9,55.97,41145.0,48.2861,48.2947,48.1999,48.2602,41145.0
2019-09-26 15:00:00,55.97,56.02,55.96,55.99,37352.0,48.2602,48.3033,48.2516,48.2775,37352.0
2019-09-26 15:10:00,55.99,56.04,55.96,56.0,80784.0,48.2775,48.3206,48.2516,48.2861,80784.0
2019-09-26 15:20:00,56.0,56.08,55.95,56.04,83571.0,48.2861,48.3551,48.243,48.3206,83571.0
2019-09-26 15:30:00,56.04,56.15,56.02,56.05,70986.0,48.3206,48.4154,48.3033,48.3292,70986.0
2019-09-26 15:40:00,56.05,56.05,55.97,56.0,96409.0,48.3292,48.3292,48.2602,48.2861,96409.0
2019-09-26 15:50:00,56.0,56.0,55.85,55.9,255184.0,48.2861,48.2861,48.1567,48.1999,255184.0
2019-09-27 09:30:00,56.22,56.31,55.97,56.14,136966.0,48.4758,48.5534,48.2602,48.4068,136966.0
2019-09-27 09:40:00,56.13,56.42,56.08,56.39,73492.0,48.3982,48.6482,48.3551,48.6224,73492.0
2019-09-27 09:50:00,56.39,56.48,56.3,56.48,57096.0,48.6224,48.7,48.5448,48.7,57096.0
2019-09-27 10:00:00,56.45,56.53,56.36,56.48,128906.0,48.6741,48.7431,48.5965,48.7,128906.0
2019-09-27 10:10:00,56.47,56.49,56.12,56.19,49373.0,48.6913,48.7086,48.3896,48.4499,49373.0
2019-09-27 10:20:00,56.2,56.33,56.18,56.33,39024.0,48.4585,48.5706,48.4413,48.5706,39024.0
2019-09-27 10:30:00,56.33,56.39,56.22,56.22,24866.0,48.5706,48.6224,48.4758,48.4758,24866.0
2019-09-27 10:40:00,56.22,56.26,56.15,56.2,36033.0,48.4758,48.5103,48.4154,48.4585,36033.0
2019-09-27 10:50:00,56.21,56.28,56.17,56.22,26607.0,48.4672,48.5275,48.4327,48.4758,26607.0
2019-09-27 11:00:00,56.21,56.22,56.14,56.18,20666.0,48.4672,48.4758,48.4068,48.4413,20666.0
2019-09-27 11:10:00,56.2,56.27,56.19,56.22,100867.0,48.4585,48.5189,48.4499,48.4758,100867.0
2019-09-27 11:20:00,56.22,56.27,56.21,56.23,25511.0,48.4758,48.5189,48.4672,48.4844,25511.0
2019-09-27 11:30:00,56.23,56.27,55.85,55.97,42386.0,48.4844,48.5189,48.1567,48.2602,42386.0
2019-09-27 11:40:00,55.93,56.08,55.85,56.04,24984.0,48.2257,48.3551,48.1567,48.3206,24984.0
2019-09-27 11:50:00,56.03,56.24,56.0,56.16,18462.0,48.3119,48.493,48.2861,48.424,18462.0
2019-09-27 12:00:00,56.16,56.18,56.09,56.12,11881.0,48.424,48.4413,48.3637,48.3896,11881.0
2019-09-27 12:10:00,56.12,56.18,56.05,56.07,32163.0,48.3896,48.4413,48.3292,48.3464,32163.0
2019-09-27 12:20:00,56.06,56.13,56.05,56.12,10802.0,48.3378,48.3982,48.3292,48.3896,10802.0
2019-09-27 12:30:00,56.12,56.15,56.04,56.13,19620.0,48.3896,48.4154,48.3206,48.3982,19620.0
2019-09-27 12:40:00,56.14,56.16,56.03,56.03,17965.0,48.4068,48.424,48.3119,48.3119,17965.0
2019-09-27 12:50:00,56.03,56.06,55.94,55.96,18336.0,48.3119,48.3378,48.2343,48.2516,18336.0
2019-09-27 13:00:00,55.95,56.11,55.92,56.09,22380.0,48.243,48.3809,48.2171,48.3637,22380.0
2019-09-27 13:10:00,56.08,56.14,56.04,56.14,37302.0,48.3551,48.4068,48.3206,48.4068,37302.0
2019-09-27 13:20:00,56.14,56.15,56.08,56.13,33926.0,48.4068,48.4154,48.3551,48.3982,33926.0
2019-09-27 13:30:00,56.13,56.16,56.08,56.16,49290.0,48.3982,48.424,48.3551,48.424,49290.0
2019-09-27 13:40:00,56.16,56.2,56.09,56.11,22802.0,48.424,48.4585,48.3637,48.3809,22802.0
2019-09-27 13:50:00,56.08,56.11,55.99,56.1,29016.0,48.3551,48.3809,48.2775,48.3723,29016.0
2019-09-27 14:00:00,56.1,56.11,56.03,56.04,11836.0,48.3723,48.3809,48.3119,48.3206,11836.0
2019-09-27 14:10:00,56.04,56.05,55.98,56.03,25223.0,48.3206,48.3292,48.2688,48.3119,25223.0
2019-09-27 14:20:00,56.03,56.05,55.96,55.98,27943.0,48.3119,48.3292,48.2516,48.2688,27943.0
2019-09-27 14:30:00,55.98,56.0,55.94,55.95,16885.0,48.2688,48.2861,48.2343,48.243,16885.0
2019-09-27 14:40:00,55.97,55.99,55.94,55.95,13818.0,48.2602,48.2775,48.2343,48.243,13818.0
2019-09-27 14:50:00,55.95,55.96,55.88,55.93,48525.0,48.243,48.2516,48.1826,48.2257,48525.0
2019-09-27 15:00:00,55.93,56.0,55.92,55.99,36116.0,48.2257,48.2861,48.2171,48.2775,36116.0
2019-09-27 15:10:00,56.0,56.15,55.97,56.13,128440.0,48.2861,48.4154,48.2602,48.3982,128440.0
2019-09-27 15:20:00,56.13,56.25,56.12,56.15,62415.0,48.3982,48.5016,48.3896,48.4154,62415.0
2019-09-27 15:30:00,56.14,56.24,56.11,56.23,60581.0,48.4068,48.493,48.3809,48.4844,60581.0
2019-09-27 15:40:00,56.22,56.28,56.17,56.18,75952.0,48.4758,48.5275,48.4327,48.4413,75952.0
2019-09-27 15:50:00,56.18,56.3,56.08,56.16,433630.0,48.4413,48.5448,48.3551,48.424,433630.0
2019-09-30 09:30:00,56.3,56.36,56.06,56.14,59932.0,48.5448,48.5965,48.3378,48.4068,59932.0
2019-09-30 09:40:00,56.13,56.18,55.79,55.88,55309.0,48.3982,48.4413,48.105,48.1826,55309.0
2019-09-30 09:50:00,55.89,55.89,55.7,55.74,49605.0,48.1912,48.1912,48.0274,48.0619,49605.0
2019-09-30 10:00:00,55.73,55.83,55.68,55.77,68046.0,48.0533,48.1395,48.0102,48.0878,68046.0
2019-09-30 10:10:00,55.77,55.83,55.73,55.77,43345.0,48.0878,48.1395,48.0533,48.0878,43345.0
2019-09-30 10:20:00,55.78,55.8,55.72,55.76,28833.0,48.0964,48.1136,48.0447,48.0791,28833.0
2019-09-30 10:30:00,55.75,55.8,55.7,55.77,59324.0,48.0705,48.1136,48.0274,48.0878,59324.0
2019-09-30 10:40:00,55.78,55.82,55.69,55.78,21120.0,48.0964,48.1309,48.0188,48.0964,21120.0
2019-09-30 10:50:00,55.77,55.81,55.7,55.78,63901.0,48.0878,48.1223,48.0274,48.0964,63901.0
2019-09-30 11:00:00,55.78,55.84,55.73,55.77,16351.0,48.0964,48.1481,48.0533,48.0878,16351.0
2019-09-30 11:10:00,55.77,55.79,55.72,55.75,25298.0,48.0878,48.105,48.0447,48.0705,25298.0
2019-09-30 11:20:00,55.75,55.83,55.74,55.83,43639.0,48.0705,48.1395,48.0619,48.1395,43639.0
2019-09-30 11:30:00,55.83,55.84,55.71,55.72,26314.0,48.1395,48.1481,48.036,48.0447,26314.0
2019-09-30 11:40:00,55.72,55.84,55.71,55.76,26655.0,48.0447,48.1481,48.036,48.0791,26655.0
2019-09-30 11:50:00,55.77,55.79,55.71,55.79,23999.0,48.0878,48.105,48.036,48.105,23999.0
2019-09-30 12:00:00,55.8,55.82,55.76,55.77,19896.0,48.1136,48.1309,48.0791,48.0878,19896.0
2019-09-30 12:10:00,55.76,55.79,55.73,55.75,38301.0,48.0791,48.105,48.0533,48.0705,38301.0
2019-09-30 12:20:00,55.75,55.79,55.72,55.73,43395.0,48.0705,48.105,48.0447,48.0533,43395.0
2019-09-30 12:30:00,55.73,55.73,55.61,55.61,40790.0,48.0533,48.0533,47.9498,47.9498,40790.0
2019-09-30 12:40:00,55.62,55.64,55.59,55.61,53561.0,47.9584,47.9757,47.9326,47.9498,53561.0
2019-09-30 12:50:00,55.62,55.81,55.61,55.75,99036.0,47.9584,48.1223,47.9498,48.0705,99036.0
2019-09-30 13:00:00,55.75,55.86,55.73,55.84,18653.0,48.0705,48.1654,48.0533,48.1481,18653.0
2019-09-30 13:10:00,55.84,55.87,55.83,55.85,28845.0,48.1481,48.174,48.1395,48.1567,28845.0
2019-09-30 13:20:00,55.85,55.86,55.74,55.77,58015.0,48.1567,48.1654,48.0619,48.0878,58015.0
2019-09-30 13:30:00,55.77,55.78,55.72,55.75,40424.0,48.0878,48.0964,48.0447,48.0705,40424.0
2019-09-30 13:40:00,55.75,55.8,55.72,55.8,60806.0,48.0705,48.1136,48.0447,48.1136,60806.0
2019-09-30 13:50:00,55.8,55.83,55.75,55.75,18006.0,48.1136,48.1395,48.0705,48.0705,18006.0
2019-09-30 14:00:00,55.75,55.77,55.68,55.69,56032.0,48.0705,48.0878,48.0102,48.0188,56032.0
2019-09-30 14:10:00,55.68,55.69,55.63,55.65,27751.0,48.0102,48.0188,47.967,47.9843,27751.0
2019-09-30 14:20:00,55.65,55.77,55.6,55.69,158533.0,47.9843,48.0878,47.9412,48.0188,158533.0
2019-09-30 14:30:00,55.68,55.71,55.65,55.65,26377.0,48.0102,48.036,47.9843,47.9843,26377.0
2019-09-30 14:40:00,55.66,55.72,55.65,55.72,37314.0,47.9929,48.0447,47.9843,48.0447,37314.0
2019-09-30 14:50:00,55.71,55.73,55.64,55.64,34274.0,48.036,48.0533,47.9757,47.9757,34274.0
2019-09-30 15:00:00,55.65,55.71,55.55,55.71,119995.0,47.9843,48.036,47.8981,48.036,119995.0
2019-09-30 15:10:00,55.7,55.73,55.67,55.7,37653.0,48.0274,48.0533,48.0015,48.0274,37653.0
2019-09-30 15:20:00,55.7,55.71,55.6,55.61,79158.0,48.0274,48.036,47.9412,47.9498,79158.0
2019-09-30 15:30:00,55.61,55.69,55.57,55.68,111201.0,47.9498,48.0188,47.9153,48.0102,111201.0
2019-09-30 15:40:00,55.68,55.81,55.66,55.72,97508.0,48.0102,48.1223,47.9929,48.0447,97508.0
2019-09-30 15:50:00,55.73,55.82,55.66,55.7,267263.0,48.0533,48.1309,47.9929,48.0274,267263.0
2019-10-01 09:30:00,55.93,55.99,55.72,55.86,54393.0,48.2257,48.2775,48.0447,48.1654,54393.0
2019-10-01 09:40:00,55.87,55.98,55.82,55.94,37219.0,48.174,48.2688,48.1309,48.2343,37219.0
2019-10-01 09:50:00,55.94,55.96,55.89,55.94,98781.0,48.2343,48.2516,48.1912,48.2343,98781.0
2019-10-01 10:00:00,55.92,55.92,55.22,55.25,91282.0,48.2171,48.2171,47.6135,47.6394,91282.0
2019-10-01 10:10:00,55.25,55.38,55.18,55.2,51850.0,47.6394,47.7515,47.579,47.5963,51850.0
2019-10-01 10:20:00,55.19,55.31,55.06,55.27,106516.0,47.5877,47.6911,47.4756,47.6566,106516.0
2019-10-01 10:30:00,55.28,55.42,55.22,55.42,93061.0,47.6653,47.786,47.6135,47.786,93061.0
2019-10-01 10:40:00,55.42,55.43,55.23,55.27,69643.0,47.786,47.7946,47.6221,47.6566,69643.0
2019-10-01 10:50:00,55.27,55.35,55.21,55.21,36682.0,47.6566,47.7256,47.6049,47.6049,36682.0
2019-10-01 11:00:00,55.2,55.27,55.13,55.23,81607.0,47.5963,47.6566,47.5359,47.6221,81607.0
2019-10-01 11:10:00,55.23,55.24,55.09,55.13,43183.0,47.6221,47.6308,47.5014,47.5359,43183.0
2019-10-01 11:20:00,55.13,55.25,55.12,55.22,26646.0,47.5359,47.6394,47.5273,47.6135,26646.0
2019-10-01 11:30:00,55.23,55.24,55.14,55.19,42585.0,47.6221,47.6308,47.5445,47.5877,42585.0
2019-10-01 11:40:00,55.18,55.18,54.95,54.96,42579.0,47.579,47.579,47.3807,47.3893,42579.0
2019-10-01 11:50:00,54.96,55.0,54.9,54.94,35612.0,47.3893,47.4238,47.3376,47.3721,35612.0
2019-10-01 12:00:00,54.93,54.93,54.84,54.86,75616.0,47.3635,47.3635,47.2859,47.3031,75616.0
2019-10-01 12:10:00,54.87,54.88,54.74,54.81,55039.0,47.3117,47.3204,47.1996,47.26,55039.0
2019-10-01 12:20:00,54.82,54.88,54.8,54.84,30017.0,47.2686,47.3204,47.2514,47.2859,30017.0
2019-10-01 12:30:00,54.85,54.93,54.85,54.89,19783.0,47.2945,47.3635,47.2945,47.329,19783.0
2019-10-01 12:40:00,54.88,54.97,54.88,54.96,30142.0,47.3204,47.398,47.3204,47.3893,30142.0
2019-10-01 12:50:00,54.97,54.97,54.71,54.71,65387.0,47.398,47.398,47.1738,47.1738,65387.0
2019-10-01 13:00:00,54.71,54.73,54.55,54.58,36497.0,47.1738,47.191,47.0358,47.0617,36497.0
2019-10-01 13:10:00,54.57,54.57,54.48,54.5,35176.0,47.0531,47.0531,46.9755,46.9927,35176.0
2019-10-01 13:20:00,54.5,54.56,54.46,54.51,64081.0,46.9927,47.0444,46.9582,47.0013,64081.0
2019-10-01 13:30:00,54.5,54.52,54.38,54.41,85085.0,46.9927,47.01,46.8892,46.9151,85085.0
2019-10-01 13:40:00,54.41,54.53,54.38,54.5,87029.0,46.9151,47.0186,46.8892,46.9927,87029.0
2019-10-01 13:50:00,54.5,54.56,54.38,54.4,72958.0,46.9927,47.0444,46.8892,46.9065,72958.0
2019-10-01 14:00:00,54.4,54.43,54.27,54.28,128430.0,46.9065,46.9323,46.7944,46.803,128430.0
2019-10-01 14:10:00,54.28,54.4,54.24,54.34,49782.0,46.803,46.9065,46.7685,46.8547,49782.0
2019-10-01 14:20:00,54.34,54.52,54.31,54.5,84851.0,46.8547,47.01,46.8289,46.9927,84851.0
2019-10-01 14:30:00,54.5,54.64,54.5,54.6,47753.0,46.9927,47.1134,46.9927,47.0789,47753.0
2019-10-01 14:40:00,54.59,54.68,54.58,54.63,50769.0,47.0703,47.1479,47.0617,47.1048,50769.0
2019-10-01 14:50:00,54.63,54.65,54.54,54.57,38078.0,47.1048,47.122,47.0272,47.0531,38078.0
2019-10-01 15:00:00,54.58,54.67,54.53,54.64,39740.0,47.0617,47.1393,47.0186,47.1134,39740.0
2019-10-01 15:10:00,54.63,54.63,54.47,54.51,47428.0,47.1048,47.1048,46.9668,47.0013,47428.0
2019-10-01 15:20:00,54.5,54.63,54.49,54.63,52737.0,46.9927,47.1048,46.9841,47.1048,52737.0
2019-10-01 15:30:00,54.62,54.63,54.43,54.45,78204.0,47.0962,47.1048,46.9323,46.9496,78204.0
2019-10-01 15:40:00,54.45,54.5,54.37,54.4,142527.0,46.9496,46.9927,46.8806,46.9065,142527.0
2019-10-01 15:50:00,54.4,54.45,54.33,54.37,339794.0,46.9065,46.9496,46.8461,46.8806,339794.0
2019-10-02 09:30:00,54.09,54.25,53.93,54.02,97739.0,46.6392,46.7771,46.5012,46.5788,97739.0
2019-10-02 09:40:00,54.02,54.05,53.8,53.84,67512.0,46.5788,46.6047,46.3891,46.4236,67512.0
2019-10-02 09:50:00,53.83,53.94,53.81,53.9,131930.0,46.415,46.5098,46.3978,46.4754,131930.0
2019-10-02 10:00:00,53.9,53.99,53.75,53.95,113758.0,46.4754,46.553,46.346,46.5185,113758.0
2019-10-02 10:10:00,53.94,54.0,53.89,53.96,72848.0,46.5098,46.5616,46.4667,46.5271,72848.0
2019-10-02 10:20:00,53.96,54.0,53.78,53.78,49110.0,46.5271,46.5616,46.3719,46.3719,49110.0
2019-10-02 10:30:00,53.78,53.79,53.62,53.68,67203.0,46.3719,46.3805,46.2339,46.2857,67203.0
2019-10-02 10:40:00,53.68,53.75,53.64,53.68,46914.0,46.2857,46.346,46.2512,46.2857,46914.0
2019-10-02 10:50:00,53.67,53.84,53.66,53.79,83171.0,46.277,46.4236,46.2684,46.3805,83171.0
2019-10-02 11:00:00,53.79,53.97,53.75,53.93,61041.0,46.3805,46.5357,46.346,46.5012,61041.0
2019-10-02 11:10:00,53.92,53.93,53.73,53.81,69819.0,46.4926,46.5012,46.3288,46.3978,69819.0
2019-10-02 11:20:00,53.81,53.91,53.8,53.82,18328.0,46.3978,46.484,46.3891,46.4064,18328.0
2019-10-02 11:30:00,53.83,53.84,53.6,53.72,32211.0,46.415,46.4236,46.2167,46.3201,32211.0
2019-10-02 11:40:00,53.72,53.8,53.71,53.77,30685.0,46.3201,46.3891,46.3115,46.3633,30685.0
2019-10-02 11:50:00,53.77,53.89,53.76,53.8,23405.0,46.3633,46.4667,46.3546,46.3891,23405.0
2019-10-02 12:00:00,53.79,53.81,53.72,53.75,18292.0,46.3805,46.3978,46.3201,46.346,18292.0
2019-10-02 12:10:00,53.74,53.74,53.56,53.58,30231.0,46.3374,46.3374,46.1822,46.1994,30231.0
2019-10-02 12:20:00,53.58,53.66,53.53,53.66,29974.0,46.1994,46.2684,46.1563,46.2684,29974.0
2019-10-02 12:30:00,53.66,53.74,53.57,53.58,33899.0,46.2684,46.3374,46.1908,46.1994,33899.0
2019-10-02 12:40:00,53.59,53.59,53.36,53.36,72179.0,46.2081,46.2081,46.0097,46.0097,72179.0
2019-10-02 12:50:00,53.36,53.43,53.3,53.41,44565.0,46.0097,46.0701,45.958,46.0529,44565.0
2019-10-02 13:00:00,53.4,53.54,53.34,53.54,35236.0,46.0442,46.1649,45.9925,46.1649,35236.0
2019-10-02 13:10:00,53.53,53.62,53.5,53.5,28801.0,46.1563,46.2339,46.1305,46.1305,28801.0
2019-10-02 13:20:00,53.48,53.59,53.47,53.57,31921.0,46.1132,46.2081,46.1046,46.1908,31921.0
2019-10-02 13:30:00,53.55,53.58,53.45,53.48,30168.0,46.1736,46.1994,46.0873,46.1132,30168.0
2019-10-02 13:40:00,53.47,53.57,53.44,53.49,40017.0,46.1046,46.1908,46.0787,46.1218,40017.0
2019-10-02 13:50:00,53.5,53.55,53.47,53.54,24373.0,46.1305,46.1736,46.1046,46.1649,24373.0
2019-10-02 14:00:00,53.53,53.59,53.45,53.53,31850.0,46.1563,46.2081,46.0873,46.1563,31850.0
2019-10-02 14:10:00,53.53,53.61,53.47,53.6,24577.0,46.1563,46.2253,46.1046,46.2167,24577.0
2019-10-02 14:20:00,53.59,53.69,53.59,53.64,30434.0,46.2081,46.2943,46.2081,46.2512,30434.0
2019-10-02 14:30:00,53.65,53.67,53.6,53.64,41548.0,46.2598,46.277,46.2167,46.2512,41548.0
2019-10-02 14:40:00,53.65,53.73,53.62,53.68,36996.0,46.2598,46.3288,46.2339,46.2857,36996.0
2019-10-02 14:50:00,53.67,53.71,53.63,53.68,62308.0,46.277,46.3115,46.2425,46.2857,62308.0
2019-10-02 15:00:00,53.68,53.69,53.51,53.6,65981.0,46.2857,46.2943,46.1391,46.2167,65981.0
2019-10-02 15:10:00,53.6,53.8,53.6,53.68,65463.0,46.2167,46.3891,46.2167,46.2857,65463.0
2019-10-02 15:20:00,53.67,53.72,53.55,53.55,49328.0,46.277,46.3201,46.1736,46.1736,49328.0
2019-10-02 15:30:00,53.55,53.6,53.49,53.55,78297.0,46.1736,46.2167,46.1218,46.1736,78297.0
2019-10-02 15:40:00,53.55,53.63,53.49,53.51,133161.0,46.1736,46.2425,46.1218,46.1391,133161.0
2019-10-02 15:50:00,53.51,53.53,53.4,53.48,384004.0,46.1391,46.1563,46.0442,46.1132,384004.0
2019-10-03 09:30:00,53.19,53.5,53.01,53.39,69212.0,45.8632,46.1305,45.708,46.0356,69212.0
2019-10-03 09:40:00,53.39,53.6,53.32,53.6,17029.0,46.0356,46.2167,45.9752,46.2167,17029.0
2019-10-03 09:50:00,53.6,53.74,53.58,53.68,35792.0,46.2167,46.3374,46.1994,46.2857,35792.0
2019-10-03 10:00:00,53.65,53.68,52.81,52.9,95973.0,46.2598,46.2857,45.5355,45.6131,95973.0
2019-10-03 10:10:00,52.9,52.95,52.74,52.9,72720.0,45.6131,45.6562,45.4751,45.6131,72720.0
2019-10-03 10:20:00,52.9,53.23,52.85,53.17,47368.0,45.6131,45.8976,45.57,45.8459,47368.0
2019-10-03 10:30:00,53.19,53.22,53.06,53.08,27704.0,45.8632,45.889,45.7511,45.7683,27704.0
2019-10-03 10:40:00,53.07,53.1,52.86,52.9,20284.0,45.7597,45.7856,45.5786,45.6131,20284.0
2019-10-03 10:50:00,52.9,53.06,52.84,53.04,31289.0,45.6131,45.7511,45.5614,45.7338,31289.0
2019-10-03 11:00:00,53.04,53.29,52.97,53.29,85112.0,45.7338,45.9494,45.6735,45.9494,85112.0
2019-10-03 11:10:00,53.28,53.39,53.16,53.33,35840.0,45.9408,46.0356,45.8373,45.9839,35840.0
2019-10-03 11:20:00,53.34,53.35,53.02,53.05,26094.0,45.9925,46.0011,45.7166,45.7424,26094.0
2019-10-03 11:30:00,53.06,53.1,52.87,52.87,31526.0,45.7511,45.7856,45.5872,45.5872,31526.0
2019-10-03 11:40:00,52.89,52.95,52.83,52.86,19561.0,45.6045,45.6562,45.5527,45.5786,19561.0
2019-10-03 11:50:00,52.86,52.91,52.75,52.78,23978.0,45.5786,45.6217,45.4838,45.5096,23978.0
2019-10-03 12:00:00,52.79,52.87,52.77,52.77,39943.0,45.5183,45.5872,45.501,45.501,39943.0
2019-10-03 12:10:00,52.78,52.89,52.72,52.74,57656.0,45.5096,45.6045,45.4579,45.4751,57656.0
2019-10-03 12:20:00,52.73,52.92,52.7,52.88,20348.0,45.4665,45.6303,45.4407,45.5959,20348.0
2019-10-03 12:30:00,52.89,52.91,52.75,52.81,26705.0,45.6045,45.6217,45.4838,45.5355,26705.0
2019-10-03 12:40:00,52.82,52.97,52.81,52.93,62985.0,45.5441,45.6735,45.5355,45.639,62985.0
2019-10-03 12:50:00,52.93,52.95,52.83,52.89,28899.0,45.639,45.6562,45.5527,45.6045,28899.0
2019-10-03 13:00:00,52.89,52.94,52.85,52.86,38671.0,45.6045,45.6476,45.57,45.5786,38671.0
2019-10-03 13:10:00,52.86,52.91,52.84,52.89,40838.0,45.5786,45.6217,45.5614,45.6045,40838.0
2019-10-03 13:20:00,52.9,52.91,52.85,52.86,56658.0,45.6131,45.6217,45.57,45.5786,56658.0
2019-10-03 13:30:00,52.86,52.95,52.86,52.93,24668.0,45.5786,45.6562,45.5786,45.639,24668.0
2019-10-03 13:40:00,52.95,53.16,52.94,53.16,80846.0,45.6562,45.8373,45.6476,45.8373,80846.0
2019-10-03 13:50:00,53.16,53.16,53.04,53.11,35552.0,45.8373,45.8373,45.7338,45.7942,35552.0
2019-10-03 14:00:00,53.12,53.12,53.02,53.03,35403.0,45.8028,45.8028,45.7166,45.7252,35403.0
2019-10-03 14:10:00,53.03,53.06,53.0,53.02,75704.0,45.7252,45.7511,45.6993,45.7166,75704.0
2019-10-03 14:20:00,53.02,53.09,53.01,53.06,32740.0,45.7166,45.7769,45.708,45.7511,32740.0
2019-10-03 14:30:00,53.06,53.07,52.95,52.95,34936.0,45.7511,45.7597,45.6562,45.6562,34936.0
2019-10-03 14:40:00,52.96,53.01,52.94,52.97,79703.0,45.6648,45.708,45.6476,45.6735,79703.0
2019-10-03 14:50:00,52.97,52.99,52.86,52.89,35696.0,45.6735,45.6907,45.5786,45.6045,35696.0
2019-10-03 15:00:00,52.9,52.92,52.85,52.9,84772.0,45.6131,45.6303,45.57,45.6131,84772.0
2019-10-03 15:10:00,52.89,52.93,52.8,52.83,113863.0,45.6045,45.639,45.5269,45.5527,113863.0
2019-10-03 15:20:00,52.82,52.88,52.78,52.84,48595.0,45.5441,45.5959,45.5096,45.5614,48595.0
2019-10-03 15:30:00,52.84,52.87,52.82,52.86,116267.0,45.5614,45.5872,45.5441,45.5786,116267.0
2019-10-03 15:40:00,52.86,52.89,52.81,52.83,232411.0,45.5786,45.6045,45.5355,45.5527,232411.0
2019-10-03 15:50:00,52.83,53.21,52.74,53.2,460192.0,45.5527,45.8804,45.4751,45.8718,460192.0
2019-10-04 09:30:00,53.19,53.65,53.19,53.45,66315.0,45.8632,46.2598,45.8632,46.0873,66315.0
2019-10-04 09:40:00,53.47,53.53,53.19,53.36,58610.0,46.1046,46.1563,45.8632,46.0097,58610.0
2019-10-04 09:50:00,53.38,53.5,53.35,53.48,32616.0,46.027,46.1305,46.0011,46.1132,32616.0
2019-10-04 10:00:00,53.49,53.92,53.49,53.81,117121.0,46.1218,46.4926,46.1218,46.3978,117121.0
2019-10-04 10:10:00,53.81,53.92,53.74,53.91,42056.0,46.3978,46.4926,46.3374,46.484,42056.0
2019-10-04 10:20:00,53.93,53.96,53.74,53.74,39733.0,46.5012,46.5271,46.3374,46.3374,39733.0
2019-10-04 10:30:00,53.75,53.78,53.67,53.69,33284.0,46.346,46.3719,46.277,46.2943,33284.0
2019-10-04 10:40:00,53.68,53.75,53.55,53.61,43168.0,46.2857,46.346,46.1736,46.2253,43168.0
2019-10-04 10:50:00,53.61,53.71,53.6,53.65,36896.0,46.2253,46.3115,46.2167,46.2598,36896.0
2019-10-04 11:00:00,53.64,53.78,53.61,53.77,42899.0,46.2512,46.3719,46.2253,46.3633,42899.0
2019-10-04 11:10:00,53.78,53.82,53.75,53.76,30410.0,46.3719,46.4064,46.346,46.3546,30410.0
2019-10-04 11:20:00,53.77,53.82,53.73,53.81,42774.0,46.3633,46.4064,46.3288,46.3978,42774.0
2019-10-04 11:30:00,53.81,54.05,53.81,54.04,42924.0,46.3978,46.6047,46.3978,46.5961,42924.0
2019-10-04 11:40:00,54.04,54.11,54.04,54.09,18646.0,46.5961,46.6564,46.5961,46.6392,18646.0
2019-10-04 11:50:00,54.1,54.17,54.03,54.06,25730.0,46.6478,46.7082,46.5874,46.6133,25730.0
2019-10-04 12:00:00,54.08,54.15,54.08,54.12,17815.0,46.6306,46.6909,46.6306,46.665,17815.0
2019-10-04 12:10:00,54.12,54.12,53.96,53.96,46157.0,46.665,46.665,46.5271,46.5271,46157.0
2019-10-04 12:20:00,53.96,54.03,53.95,53.97,44550.0,46.5271,46.5874,46.5185,46.5357,44550.0
2019-10-04 12:30:00,53.96,54.01,53.92,53.98,15669.0,46.5271,46.5702,46.4926,46.5443,15669.0
2019-10-04 12:40:00,53.98,54.03,53.96,54.01,14334.0,46.5443,46.5874,46.5271,46.5702,14334.0
2019-10-04 12:50:00,54.02,54.1,54.01,54.01,24003.0,46.5788,46.6478,46.5702,46.5702,24003.0
2019-10-04 13:00:00,54.02,54.1,54.0,54.01,45981.0,46.5788,46.6478,46.5616,46.5702,45981.0
2019-10-04 13:10:00,54.02,54.14,54.02,54.12,74244.0,46.5788,46.6823,46.5788,46.665,74244.0
2019-10-04 13:20:00,54.11,54.11,54.02,54.11,25424.0,46.6564,46.6564,46.5788,46.6564,25424.0
2019-10-04 13:30:00,54.12,54.14,54.08,54.14,17275.0,46.665,46.6823,46.6306,46.6823,17275.0
2019-10-04 13:40:00,54.16,54.3,54.15,54.3,32569.0,46.6995,46.8203,46.6909,46.8203,32569.0
2019-10-04 13:50:00,54.3,54.31,54.17,54.21,30433.0,46.8203,46.8289,46.7082,46.7427,30433.0
2019-10-04 14:00:00,54.22,54.25,54.13,54.19,32627.0,46.7513,46.7771,46.6737,46.7254,32627.0
2019-10-04 14:10:00,54.19,54.32,54.19,54.3,27843.0,46.7254,46.8375,46.7254,46.8203,27843.0
2019-10-04 14:20:00,54.29,54.32,54.14,54.15,62360.0,46.8116,46.8375,46.6823,46.6909,62360.0
2019-10-04 14:30:00,54.15,54.26,54.12,54.22,28502.0,46.6909,46.7858,46.665,46.7513,28502.0
2019-10-04 14:40:00,54.22,54.24,54.14,54.15,32656.0,46.7513,46.7685,46.6823,46.6909,32656.0
2019-10-04 14:50:00,54.15,54.17,54.11,54.15,41205.0,46.6909,46.7082,46.6564,46.6909,41205.0
2019-10-04 15:00:00,54.15,54.24,54.11,54.21,40481.0,46.6909,46.7685,46.6564,46.7427,40481.0
2019-10-04 15:10:00,54.21,54.24,54.14,54.19,54544.0,46.7427,46.7685,46.6823,46.7254,54544.0
2019-10-04 15:20:00,54.19,54.25,54.14,54.24,101248.0,46.7254,46.7771,46.6823,46.7685,101248.0
2019-10-04 15:30:00,54.24,54.34,54.23,54.31,102876.0,46.7685,46.8547,46.7599,46.8289,102876.0
2019-10-04 15:40:00,54.31,54.51,54.29,54.5,174219.0,46.8289,47.0013,46.8116,46.9927,174219.0
2019-10-04 15:50:00,54.5,54.53,54.36,54.42,478282.0,46.9927,47.0186,46.872,46.9237,478282.0
2019-10-07 09:30:00,54.22,54.29,53.85,53.96,56601.0,46.7513,46.8116,46.4322,46.5271,56601.0
2019-10-07 09:40:00,53.95,54.01,53.78,53.82,32833.0,46.5185,46.5702,46.3719,46.4064,32833.0
2019-10-07 09:50:00,53.81,54.01,53.81,53.92,30045.0,46.3978,46.5702,46.3978,46.4926,30045.0
2019-10-07 10:00:00,53.93,53.98,53.89,53.91,37246.0,46.5012,46.5443,46.4667,46.484,37246.0
2019-10-07 10:10:00,53.91,54.0,53.88,53.91,22156.0,46.484,46.5616,46.4581,46.484,22156.0
2019-10-07 10:20:00,53.91,53.99,53.88,53.94,30803.0,46.484,46.553,46.4581,46.5098,30803.0
2019-10-07 10:30:00,53.94,53.97,53.87,53.89,35028.0,46.5098,46.5357,46.4495,46.4667,35028.0
2019-10-07 10:40:00,53.89,54.07,53.89,54.01,37038.0,46.4667,46.6219,46.4667,46.5702,37038.0
2019-10-07 10:50:00,54.02,54.1,53.95,53.97,76698.0,46.5788,46.6478,46.5185,46.5357,76698.0
2019-10-07 11:00:00,53.97,54.06,53.93,54.03,64729.0,46.5357,46.6133,46.5012,46.5874,64729.0
2019-10-07 11:10:00,54.04,54.06,53.95,53.95,40400.0,46.5961,46.6133,46.5185,46.5185,40400.0
2019-10-07 11:20:00,53.96,54.03,53.9,54.0,24064.0,46.5271,46.5874,46.4754,46.5616,24064.0
2019-10-07 11:30:00,53.99,54.07,53.99,54.0,24471.0,46.553,46.6219,46.553,46.5616,24471.0
2019-10-07 11:40:00,54.0,54.06,53.97,54.04,44859.0,46.5616,46.6133,46.5357,46.5961,44859.0
2019-10-07 11:50:00,54.05,54.09,54.04,54.07,16103.0,46.6047,46.6392,46.5961,46.6219,16103.0
2019-10-07 12:00:00,54.08,54.08,53.99,53.99,20221.0,46.6306,46.6306,46.553,46.553,20221.0
2019-10-07 12:10:00,53.98,54.01,53.93,53.95,22522.0,46.5443,46.5702,46.5012,46.5185,22522.0
2019-10-07 12:20:00,53.96,53.97,53.81,53.81,22309.0,46.5271,46.5357,46.3978,46.3978,22309.0
2019-10-07 12:30:00,53.81,53.84,53.77,53.8,20161.0,46.3978,46.4236,46.3633,46.3891,20161.0
2019-10-07 12:40:00,53.81,53.82,53.75,53.79,26442.0,46.3978,46.4064,46.346,46.3805,26442.0
2019-10-07 12:50:00,53.79,53.81,53.75,53.8,14559.0,46.3805,46.3978,46.346,46.3891,14559.0
2019-10-07 13:00:00,53.8,53.91,53.69,53.71,39499.0,46.3891,46.484,46.2943,46.3115,39499.0
2019-10-07 13:10:00,53.71,53.76,53.68,53.72,23209.0,46.3115,46.3546,46.2857,46.3201,23209.0
2019-10-07 13:20:00,53.72,53.81,53.72,53.79,17958.0,46.3201,46.3978,46.3201,46.3805,17958.0
2019-10-07 13:30:00,53.79,54.07,53.78,54.07,130845.0,46.3805,46.6219,46.3719,46.6219,130845.0
2019-10-07 13:40:00,54.07,54.15,54.02,54.12,62937.0,46.6219,46.6909,46.5788,46.665,62937.0
2019-10-07 13:50:00,54.12,54.17,54.09,54.12,17948.0,46.665,46.7082,46.6392,46.665,17948.0
2019-10-07 14:00:00,54.13,54.14,53.97,54.01,29441.0,46.6737,46.6823,46.5357,46.5702,29441.0
2019-10-07 14:10:00,54.01,54.03,53.93,53.96,29714.0,46.5702,46.5874,46.5012,46.5271,29714.0
2019-10-07 14:20:00,53.95,53.95,53.87,53.91,26901.0,46.5185,46.5185,46.4495,46.484,26901.0
2019-10-07 14:30:00,53.9,53.9,53.76,53.79,22259.0,46.4754,46.4754,46.3546,46.3805,22259.0
2019-10-07 14:40:00,53.78,53.79,53.72,53.76,24759.0,46.3719,46.3805,46.3201,46.3546,24759.0
2019-10-07 14:50:00,53.74,53.81,53.65,53.78,57679.0,46.3374,46.3978,46.2598,46.3719,57679.0
2019-10-07 15:00:00,53.78,53.87,53.75,53.86,25235.0,46.3719,46.4495,46.346,46.4409,25235.0
2019-10-07 15:10:00,53.86,53.94,53.8,53.86,44605.0,46.4409,46.5098,46.3891,46.4409,44605.0
2019-10-07 15:20:00,53.84,53.95,53.79,53.89,52091.0,46.4236,46.5185,46.3805,46.4667,52091.0
2019-10-07 15:30:00,53.89,53.9,53.78,53.84,49803.0,46.4667,46.4754,46.3719,46.4236,49803.0
2019-10-07 15:40:00,53.84,53.85,53.73,53.75,78422.0,46.4236,46.4322,46.3288,46.346,78422.0
2019-10-07 15:50:00,53.75,53.77,53.61,53.61,284604.0,46.346,46.3633,46.2253,46.2253,284604.0
2019-10-08 09:30:00,52.92,53.08,52.73,52.85,89390.0,45.6303,45.7683,45.4665,45.57,89390.0
2019-10-08 09:40:00,52.84,52.88,52.66,52.8,54079.0,45.5614,45.5959,45.4062,45.5269,54079.0
2019-10-08 09:50:00,52.81,52.88,52.7,52.79,48345.0,45.5355,45.5959,45.4407,45.5183,48345.0
2019-10-08 10:00:00,52.79,52.86,52.63,52.66,58862.0,45.5183,45.5786,45.3803,45.4062,58862.0
2019-10-08 10:10:00,52.65,52.8,52.63,52.77,60158.0,45.3975,45.5269,45.3803,45.501,60158.0
2019-10-08 10:20:00,52.77,52.81,52.67,52.73,81900.0,45.501,45.5355,45.4148,45.4665,81900.0
2019-10-08 10:30:00,52.71,52.75,52.6,52.73,94052.0,45.4493,45.4838,45.3544,45.4665,94052.0
2019-10-08 10:40:00,52.74,52.75,52.58,52.59,40751.0,45.4751,45.4838,45.3372,45.3458,40751.0
2019-10-08 10:50:00,52.59,52.79,52.57,52.77,59187.0,45.3458,45.5183,45.3286,45.501,59187.0
2019-10-08 11:00:00,52.77,52.84,52.75,52.8,50825.0,45.501,45.5614,45.4838,45.5269,50825.0
2019-10-08 11:10:00,52.8,52.88,52.79,52.79,49031.0,45.5269,45.5959,45.5183,45.5183,49031.0
2019-10-08 11:20:00,52.78,52.79,52.69,52.7,44144.0,45.5096,45.5183,45.432,45.4407,44144.0
2019-10-08 11:30:00,52.69,52.7,52.55,52.61,53810.0,45.432,45.4407,45.3113,45.363,53810.0
2019-10-08 11:40:00,52.61,52.69,52.56,52.6,70619.0,45.363,45.432,45.3199,45.3544,70619.0
2019-10-08 11:50:00,52.6,52.77,52.57,52.73,54684.0,45.3544,45.501,45.3286,45.4665,54684.0
2019-10-08 12:00:00,52.72,52.77,52.69,52.72,41499.0,45.4579,45.501,45.432,45.4579,41499.0
2019-10-08 12:10:00,52.73,52.76,52.62,52.65,47362.0,45.4665,45.4924,45.3717,45.3975,47362.0
2019-10-08 12:20:00,52.66,52.8,52.66,52.78,27933.0,45.4062,45.5269,45.4062,45.5096,27933.0
2019-10-08 12:30:00,52.78,52.82,52.76,52.76,49754.0,45.5096,45.5441,45.4924,45.4924,49754.0
2019-10-08 12:40:00,52.77,53.03,52.76,52.94,40803.0,45.501,45.7252,45.4924,45.6476,40803.0
2019-10-08 12:50:00,52.95,52.96,52.78,52.82,35924.0,45.6562,45.6648,45.5096,45.5441,35924.0
2019-10-08 13:00:00,52.82,52.86,52.74,52.82,98091.0,45.5441,45.5786,45.4751,45.5441,98091.0
2019-10-08 13:10:00,52.82,52.89,52.81,52.86,45257.0,45.5441,45.6045,45.5355,45.5786,45257.0
2019-10-08 13:20:00,52.86,52.97,52.86,52.96,35260.0,45.5786,45.6735,45.5786,45.6648,35260.0
2019-10-08 13:30:00,52.96,53.0,52.9,52.93,21401.0,45.6648,45.6993,45.6131,45.639,21401.0
2019-10-08 13:40:00,52.94,52.99,52.92,52.94,58334.0,45.6476,45.6907,45.6303,45.6476,58334.0
2019-10-08 13:50:00,52.94,52.95,52.83,52.83,31696.0,45.6476,45.6562,45.5527,45.5527,31696.0
2019-10-08 14:00:00,52.84,52.88,52.76,52.86,27877.0,45.5614,45.5959,45.4924,45.5786,27877.0
2019-10-08 14:10:00,52.86,52.88,52.81,52.81,38876.0,45.5786,45.5959,45.5355,45.5355,38876.0
2019-10-08 14:20:00,52.82,52.84,52.75,52.78,67374.0,45.5441,45.5614,45.4838,45.5096,67374.0
2019-10-08 14:30:00,52.77,53.0,52.76,52.9,131105.0,45.501,45.6993,45.4924,45.6131,131105.0
2019-10-08 14:40:00,52.9,53.0,52.85,52.99,38578.0,45.6131,45.6993,45.57,45.6907,38578.0
2019-10-08 14:50:00,53.0,53.02,52.65,52.74,128648.0,45.6993,45.7166,45.3975,45.4751,128648.0
2019-10-08 15:00:00,52.76,52.85,52.72,52.78,59155.0,45.4924,45.57,45.4579,45.5096,59155.0
2019-10-08 15:10:00,52.79,52.8,52.64,52.76,51024.0,45.5183,45.5269,45.3889,45.4924,51024.0
2019-10-08 15:20:00,52.76,52.8,52.69,52.72,41354.0,45.4924,45.5269,45.432,45.4579,41354.0
2019-10-08 15:30:00,52.71,52.8,52.52,52.54,81354.0,45.4493,45.5269,45.2854,45.3027,81354.0
2019-10-08 15:40:00,52.54,52.62,52.49,52.51,118640.0,45.3027,45.3717,45.2596,45.2768,118640.0
2019-10-08 15:50:00,52.51,52.57,52.39,52.41,391494.0,45.2768,45.3286,45.1734,45.1906,391494.0
2019-10-09 09:30:00,52.77,52.93,52.64,52.89,75018.0,45.501,45.639,45.3889,45.6045,75018.0
2019-10-09 09:40:00,52.91,52.99,52.8,52.83,46357.0,45.6217,45.6907,45.5269,45.5527,46357.0
2019-10-09 09:50:00,52.85,52.85,52.68,52.8,23147.0,45.57,45.57,45.4234,45.5269,23147.0
2019-10-09 10:00:00,52.82,52.99,52.74,52.92,198616.0,45.5441,45.6907,45.4751,45.6303,198616.0
2019-10-09 10:10:00,52.93,53.01,52.91,52.96,36640.0,45.639,45.708,45.6217,45.6648,36640.0
2019-10-09 10:20:00,52.97,53.03,52.91,53.0,31979.0,45.6735,45.7252,45.6217,45.6993,31979.0
2019-10-09 10:30:00,52.98,53.12,52.96,53.07,40099.0,45.6821,45.8028,45.6648,45.7597,40099.0
2019-10-09 10:40:00,53.07,53.24,53.07,53.16,63358.0,45.7597,45.9063,45.7597,45.8373,63358.0
2019-10-09 10:50:00,53.16,53.16,53.01,53.09,43380.0,45.8373,45.8373,45.708,45.7769,43380.0
2019-10-09 11:00:00,53.09,53.12,52.99,53.02,37868.0,45.7769,45.8028,45.6907,45.7166,37868.0
2019-10-09 11:10:00,53.05,53.17,53.01,53.13,28559.0,45.7424,45.8459,45.708,45.8114,28559.0
2019-10-09 11:20:00,53.12,53.12,53.02,53.05,28599.0,45.8028,45.8028,45.7166,45.7424,28599.0
2019-10-09 11:30:00,53.05,53.15,53.05,53.14,27653.0,45.7424,45.8287,45.7424,45.82,27653.0
2019-10-09 11:40:00,53.14,53.18,53.07,53.11,25156.0,45.82,45.8545,45.7597,45.7942,25156.0
2019-10-09 11:50:00,53.12,53.16,53.09,53.09,9563.0,45.8028,45.8373,45.7769,45.7769,9563.0
2019-10-09 12:00:00,53.09,53.17,53.09,53.12,24124.0,45.7769,45.8459,45.7769,45.8028,24124.0
2019-10-09 12:10:00,53.12,53.13,53.08,53.09,14227.0,45.8028,45.8114,45.7683,45.7769,14227.0
2019-10-09 12:20:00,53.09,53.12,53.06,53.06,23925.0,45.7769,45.8028,45.7511,45.7511,23925.0
2019-10-09 12:30:00,53.07,53.1,53.05,53.05,30342.0,45.7597,45.7856,45.7424,45.7424,30342.0
2019-10-09 12:40:00,53.05,53.12,53.03,53.12,17110.0,45.7424,45.8028,45.7252,45.8028,17110.0
2019-10-09 12:50:00,53.13,53.13,53.01,53.08,22624.0,45.8114,45.8114,45.708,45.7683,22624.0
2019-10-09 13:00:00,53.1,53.27,53.09,53.25,116010.0,45.7856,45.9321,45.7769,45.9149,116010.0
2019-10-09 13:10:00,53.26,53.3,53.2,53.25,80566.0,45.9235,45.958,45.8718,45.9149,80566.0
2019-10-09 13:20:00,53.24,53.27,53.22,53.25,14933.0,45.9063,45.9321,45.889,45.9149,14933.0
2019-10-09 13:30:00,53.25,53.33,53.24,53.27,85337.0,45.9149,45.9839,45.9063,45.9321,85337.0
2019-10-09 13:40:00,53.27,53.3,53.22,53.26,38623.0,45.9321,45.958,45.889,45.9235,38623.0
2019-10-09 13:50:00,53.27,53.3,53.25,53.26,9491.0,45.9321,45.958,45.9149,45.9235,9491.0
2019-10-09 14:00:00,53.26,53.28,53.19,53.21,10212.0,45.9235,45.9408,45.8632,45.8804,10212.0
2019-10-09 14:10:00,53.22,53.29,53.21,53.27,15291.0,45.889,45.9494,45.8804,45.9321,15291.0
2019-10-09 14:20:00,53.27,53.33,53.26,53.3,20276.0,45.9321,45.9839,45.9235,45.958,20276.0
2019-10-09 14:30:00,53.3,53.35,53.24,53.26,20995.0,45.958,46.0011,45.9063,45.9235,20995.0
2019-10-09 14:40:00,53.25,53.29,53.24,53.26,22467.0,45.9149,45.9494,45.9063,45.9235,22467.0
2019-10-09 14:50:00,53.26,53.33,53.23,53.29,44548.0,45.9235,45.9839,45.8976,45.9494,44548.0
2019-10-09 15:00:00,53.29,53.33,53.27,53.3,40400.0,45.9494,45.9839,45.9321,45.958,40400.0
2019-10-09 15:10:00,53.3,53.3,53.17,53.19,117783.0,45.958,45.958,45.8459,45.8632,117783.0
2019-10-09 15:20:00,53.19,53.26,53.16,53.25,161965.0,45.8632,45.9235,45.8373,45.9149,161965.0
2019-10-09 15:30:00,53.25,53.36,53.25,53.34,76873.0,45.9149,46.0097,45.9149,45.9925,76873.0
2019-10-09 15:40:00,53.34,53.35,53.04,53.1,192183.0,45.9925,46.0011,45.7338,45.7856,192183.0
2019-10-09 15:50:00,53.1,53.15,52.99,53.04,301931.0,45.7856,45.8287,45.6907,45.7338,301931.0
2019-10-10 09:30:00,53.14,53.75,52.99,53.73,232678.0,45.82,46.346,45.6907,46.3288,232678.0
2019-10-10 09:40:00,53.71,54.16,53.68,54.16,136961.0,46.3115,46.6995,46.2857,46.6995,136961.0
2019-10-10 09:50:00,54.16,54.43,54.08,54.41,132650.0,46.6995,46.9323,46.6306,46.9151,132650.0
2019-10-10 10:00:00,54.42,54.45,54.02,54.06,90299.0,46.9237,46.9496,46.5788,46.6133,90299.0
2019-10-10 10:10:00,54.05,54.17,53.93,54.15,92541.0,46.6047,46.7082,46.5012,46.6909,92541.0
2019-10-10 10:20:00,54.15,54.2,54.1,54.14,77932.0,46.6909,46.734,46.6478,46.6823,77932.0
2019-10-10 10:30:00,54.15,54.23,54.12,54.18,65435.0,46.6909,46.7599,46.665,46.7168,65435.0
2019-10-10 10:40:00,54.18,54.33,54.16,54.18,64412.0,46.7168,46.8461,46.6995,46.7168,64412.0
2019-10-10 10:50:00,54.18,54.39,54.18,54.39,36082.0,46.7168,46.8979,46.7168,46.8979,36082.0
2019-10-10 11:00:00,54.39,54.4,54.23,54.29,46818.0,46.8979,46.9065,46.7599,46.8116,46818.0
2019-10-10 11:10:00,54.29,54.37,54.26,54.35,33569.0,46.8116,46.8806,46.7858,46.8634,33569.0
2019-10-10 11:20:00,54.33,54.39,54.31,54.35,40028.0,46.8461,46.8979,46.8289,46.8634,40028.0
2019-10-10 11:30:00,54.34,54.45,54.34,54.36,60938.0,46.8547,46.9496,46.8547,46.872,60938.0
2019-10-10 11:40:00,54.37,54.43,54.33,54.39,60234.0,46.8806,46.9323,46.8461,46.8979,60234.0
2019-10-10 11:50:00,54.39,54.45,54.35,54.45,49543.0,46.8979,46.9496,46.8634,46.9496,49543.0
2019-10-10 12:00:00,54.44,54.44,54.33,54.33,36441.0,46.941,46.941,46.8461,46.8461,36441.0
2019-10-10 12:10:00,54.32,54.41,54.3,54.33,42513.0,46.8375,46.9151,46.8203,46.8461,42513.0
2019-10-10 12:20:00,54.32,54.37,54.28,54.33,60005.0,46.8375,46.8806,46.803,46.8461,60005.0
2019-10-10 12:30:00,54.33,54.37,54.19,54.24,35061.0,46.8461,46.8806,46.7254,46.7685,35061.0
2019-10-10 12:40:00,54.22,54.34,54.22,54.33,56318.0,46.7513,46.8547,46.7513,46.8461,56318.0
2019-10-10 12:50:00,54.33,54.39,54.28,54.39,32194.0,46.8461,46.8979,46.803,46.8979,32194.0
2019-10-10 13:00:00,54.4,54.41,54.32,54.37,45663.0,46.9065,46.9151,46.8375,46.8806,45663.0
2019-10-10 13:10:00,54.37,54.39,54.28,54.28,57580.0,46.8806,46.8979,46.803,46.803,57580.0
2019-10-10 13:20:00,54.29,54.31,54.24,54.29,28550.0,46.8116,46.8289,46.7685,46.8116,28550.0
2019-10-10 13:30:00,54.28,54.28,54.14,54.17,71996.0,46.803,46.803,46.6823,46.7082,71996.0
2019-10-10 13:40:00,54.17,54.26,54.16,54.19,41627.0,46.7082,46.7858,46.6995,46.7254,41627.0
2019-10-10 13:50:00,54.2,54.31,54.19,54.25,45173.0,46.734,46.8289,46.7254,46.7771,45173.0
2019-10-10 14:00:00,54.25,54.27,53.91,54.03,109041.0,46.7771,46.7944,46.484,46.5874,109041.0
2019-10-10 14:10:00,54.02,54.24,54.02,54.19,88228.0,46.5788,46.7685,46.5788,46.7254,88228.0
2019-10-10 14:20:00,54.2,54.24,54.18,54.19,55594.0,46.734,46.7685,46.7168,46.7254,55594.0
2019-10-10 14:30:00,54.18,54.24,54.14,54.15,35374.0,46.7168,46.7685,46.6823,46.6909,35374.0
2019-10-10 14:40:00,54.15,54.15,54.07,54.13,40898.0,46.6909,46.6909,46.6219,46.6737,40898.0
2019-10-10 14:50:00,54.13,54.15,54.03,54.14,65967.0,46.6737,46.6909,46.5874,46.6823,65967.0
2019-10-10 15:00:00,54.13,54.15,54.05,54.08,69233.0,46.6737,46.6909,46.6047,46.6306,69233.0
2019-10-10 15:10:00,54.07,54.12,54.06,54.08,68443.0,46.6219,46.665,46.6133,46.6306,68443.0
2019-10-10 15:20:00,54.08,54.15,54.02,54.15,84041.0,46.6306,46.6909,46.5788,46.6909,84041.0
2019-10-10 15:30:00,54.15,54.16,54.0,54.03,88906.0,46.6909,46.6995,46.5616,46.5874,88906.0
2019-10-10 15:40:00,54.03,54.19,54.0,54.16,135138.0,46.5874,46.7254,46.5616,46.6995,135138.0
2019-10-10 15:50:00,54.16,54.2,53.99,54.07,434442.0,46.6995,46.734,46.553,46.6219,434442.0
2019-10-11 09:30:00,54.89,55.1,54.67,54.75,83812.0,47.329,47.5101,47.1393,47.2083,83812.0
2019-10-11 09:40:00,54.75,55.04,54.67,55.03,71609.0,47.2083,47.4583,47.1393,47.4497,71609.0
2019-10-11 09:50:00,55.01,55.29,54.97,55.2,80628.0,47.4325,47.6739,47.398,47.5963,80628.0
2019-10-11 10:00:00,55.25,55.36,55.24,55.35,60530.0,47.6394,47.7342,47.6308,47.7256,60530.0
2019-10-11 10:10:00,55.35,55.38,55.25,55.33,54472.0,47.7256,47.7515,47.6394,47.7084,54472.0
2019-10-11 10:20:00,55.34,55.4,55.31,55.36,39745.0,47.717,47.7687,47.6911,47.7342,39745.0
2019-10-11 10:30:00,55.37,55.37,55.27,55.3,30021.0,47.7429,47.7429,47.6566,47.6825,30021.0
2019-10-11 10:40:00,55.32,55.37,55.23,55.34,33299.0,47.6998,47.7429,47.6221,47.717,33299.0
2019-10-11 10:50:00,55.34,55.36,55.28,55.3,32426.0,47.717,47.7342,47.6653,47.6825,32426.0
2019-10-11 11:00:00,55.3,55.49,55.3,55.4,51678.0,47.6825,47.8463,47.6825,47.7687,51678.0
2019-10-11 11:10:00,55.41,55.53,55.35,55.51,44417.0,47.7774,47.8808,47.7256,47.8636,44417.0
2019-10-11 11:20:00,55.51,55.59,55.48,55.56,69398.0,47.8636,47.9326,47.8377,47.9067,69398.0
2019-10-11 11:30:00,55.57,55.64,55.49,55.49,56526.0,47.9153,47.9757,47.8463,47.8463,56526.0
2019-10-11 11:40:00,55.48,55.52,55.2,55.34,125662.0,47.8377,47.8722,47.5963,47.717,125662.0
2019-10-11 11:50:00,55.34,55.36,55.27,55.33,33434.0,47.717,47.7342,47.6566,47.7084,33434.0
2019-10-11 12:00:00,55.33,55.36,55.19,55.24,35570.0,47.7084,47.7342,47.5877,47.6308,35570.0
2019-10-11 12:10:00,55.24,55.29,55.15,55.2,37395.0,47.6308,47.6739,47.5532,47.5963,37395.0
2019-10-11 12:20:00,55.2,55.23,55.12,55.12,98217.0,47.5963,47.6221,47.5273,47.5273,98217.0
2019-10-11 12:30:00,55.12,55.13,54.77,55.0,134168.0,47.5273,47.5359,47.2255,47.4238,134168.0
2019-10-11 12:40:00,55.01,55.02,54.94,55.0,68046.0,47.4325,47.4411,47.3721,47.4238,68046.0
2019-10-11 12:50:00,55.0,55.04,54.94,54.97,54681.0,47.4238,47.4583,47.3721,47.398,54681.0
2019-10-11 13:00:00,54.97,54.99,54.84,54.88,57298.0,47.398,47.4152,47.2859,47.3204,57298.0
2019-10-11 13:10:00,54.88,54.91,54.78,54.78,52340.0,47.3204,47.3462,47.2341,47.2341,52340.0
2019-10-11 13:20:00,54.79,55.1,54.74,54.93,100691.0,47.2428,47.5101,47.1996,47.3635,100691.0
2019-10-11 13:30:00,54.95,55.05,54.92,54.96,70481.0,47.3807,47.4669,47.3549,47.3893,70481.0
2019-10-11 13:40:00,54.96,54.98,54.88,54.89,49051.0,47.3893,47.4066,47.3204,47.329,49051.0
2019-10-11 13:50:00,54.89,54.93,54.85,54.89,58286.0,47.329,47.3635,47.2945,47.329,58286.0
2019-10-11 14:00:00,54.88,54.96,54.82,54.83,57224.0,47.3204,47.3893,47.2686,47.2772,57224.0
2019-10-11 14:10:00,54.83,54.84,54.72,54.8,61867.0,47.2772,47.2859,47.1824,47.2514,61867.0
2019-10-11 14:20:00,54.79,54.92,54.79,54.88,51260.0,47.2428,47.3549,47.2428,47.3204,51260.0
2019-10-11 14:30:00,54.88,54.89,54.81,54.85,58833.0,47.3204,47.329,47.26,47.2945,58833.0
2019-10-11 14:40:00,54.85,54.87,54.79,54.8,65573.0,47.2945,47.3117,47.2428,47.2514,65573.0
2019-10-11 14:50:00,54.8,54.82,54.74,54.77,67795.0,47.2514,47.2686,47.1996,47.2255,67795.0
2019-10-11 15:00:00,54.77,54.8,54.69,54.78,82900.0,47.2255,47.2514,47.1565,47.2341,82900.0
2019-10-11 15:10:00,54.79,54.81,54.7,54.74,73991.0,47.2428,47.26,47.1652,47.1996,73991.0
2019-10-11 15:20:00,54.73,54.74,54.66,54.72,108012.0,47.191,47.1996,47.1307,47.1824,108012.0
2019-10-11 15:30:00,54.72,54.81,54.59,54.81,177653.0,47.1824,47.26,47.0703,47.26,177653.0
2019-10-11 15:40:00,54.81,54.87,54.5,54.58,226440.0,47.26,47.3117,46.9927,47.0617,226440.0
2019-10-11 15:50:00,54.58,54.63,54.33,54.41,596051.0,47.0617,47.1048,46.8461,46.9151,596051.0
2019-10-14 09:30:00,53.91,54.31,53.91,53.93,65831.0,46.484,46.8289,46.484,46.5012,65831.0
2019-10-14 09:40:00,53.94,53.97,53.72,53.74,76376.0,46.5098,46.5357,46.3201,46.3374,76376.0
2019-10-14 09:50:00,53.75,53.78,53.65,53.75,36684.0,46.346,46.3719,46.2598,46.346,36684.0
2019-10-14 10:00:00,53.75,53.75,53.63,53.64,86613.0,46.346,46.346,46.2425,46.2512,86613.0
2019-10-14 10:10:00,53.66,53.84,53.63,53.71,74674.0,46.2684,46.4236,46.2425,46.3115,74674.0
2019-10-14 10:20:00,53.7,53.92,53.7,53.85,30069.0,46.3029,46.4926,46.3029,46.4322,30069.0
2019-10-14 10:30:00,53.87,53.98,53.86,53.96,23459.0,46.4495,46.5443,46.4409,46.5271,23459.0
2019-10-14 10:40:00,53.95,54.05,53.92,54.03,68957.0,46.5185,46.6047,46.4926,46.5874,68957.0
2019-10-14 10:50:00,54.03,54.1,54.02,54.1,21696.0,46.5874,46.6478,46.5788,46.6478,21696.0
2019-10-14 11:00:00,54.11,54.15,53.98,54.06,24212.0,46.6564,46.6909,46.5443,46.6133,24212.0
2019-10-14 11:10:00,54.09,54.14,54.04,54.14,8938.0,46.6392,46.6823,46.5961,46.6823,8938.0
2019-10-14 11:20:00,54.13,54.17,54.08,54.15,45995.0,46.6737,46.7082,46.6306,46.6909,45995.0
2019-10-14 11:30:00,54.14,54.27,54.12,54.26,20783.0,46.6823,46.7944,46.665,46.7858,20783.0
2019-10-14 11:40:00,54.25,54.26,54.06,54.08,24634.0,46.7771,46.7858,46.6133,46.6306,24634.0
2019-10-14 11:50:00,54.08,54.15,54.06,54.13,22082.0,46.6306,46.6909,46.6133,46.6737,22082.0
2019-10-14 12:00:00,54.12,54.13,54.04,54.1,13561.0,46.665,46.6737,46.5961,46.6478,13561.0
2019-10-14 12:10:00,54.08,54.16,54.05,54.13,26734.0,46.6306,46.6995,46.6047,46.6737,26734.0
2019-10-14 12:20:00,54.14,54.15,54.06,54.12,14462.0,46.6823,46.6909,46.6133,46.665,14462.0
2019-10-14 12:30:00,54.13,54.22,54.12,54.21,17825.0,46.6737,46.7513,46.665,46.7427,17825.0
2019-10-14 12:40:00,54.2,54.23,54.17,54.2,17908.0,46.734,46.7599,46.7082,46.734,17908.0
2019-10-14 12:50:00,54.2,54.25,54.19,54.22,36937.0,46.734,46.7771,46.7254,46.7513,36937.0
2019-10-14 13:00:00,54.21,54.27,54.2,54.25,15021.0,46.7427,46.7944,46.734,46.7771,15021.0
2019-10-14 13:10:00,54.25,54.25,54.15,54.16,23066.0,46.7771,46.7771,46.6909,46.6995,23066.0
2019-10-14 13:20:00,54.17,54.19,54.14,54.18,17358.0,46.7082,46.7254,46.6823,46.7168,17358.0
2019-10-14 13:30:00,54.18,54.21,54.16,54.17,11357.0,46.7168,46.7427,46.6995,46.7082,11357.0
2019-10-14 13:40:00,54.17,54.24,54.15,54.23,23764.0,46.7082,46.7685,46.6909,46.7599,23764.0
2019-10-14 13:50:00,54.24,54.3,54.21,54.3,13505.0,46.7685,46.8203,46.7427,46.8203,13505.0
2019-10-14 14:00:00,54.3,54.32,54.23,54.28,19026.0,46.8203,46.8375,46.7599,46.803,19026.0
2019-10-14 14:10:00,54.28,54.33,54.25,54.29,25706.0,46.803,46.8461,46.7771,46.8116,25706.0
2019-10-14 14:20:00,54.29,54.32,54.27,54.29,15072.0,46.8116,46.8375,46.7944,46.8116,15072.0
2019-10-14 14:30:00,54.28,54.3,54.25,54.25,19443.0,46.803,46.8203,46.7771,46.7771,19443.0
2019-10-14 14:40:00,54.25,54.28,54.24,54.25,14103.0,46.7771,46.803,46.7685,46.7771,14103.0
2019-10-14 14:50:00,54.26,54.33,54.25,54.32,14781.0,46.7858,46.8461,46.7771,46.8375,14781.0
2019-10-14 15:00:00,54.31,54.33,54.27,54.28,13338.0,46.8289,46.8461,46.7944,46.803,13338.0
2019-10-14 15:10:00,54.28,54.31,54.25,54.3,19110.0,46.803,46.8289,46.7771,46.8203,19110.0
2019-10-14 15:20:00,54.3,54.35,54.28,54.3,31645.0,46.8203,46.8634,46.803,46.8203,31645.0
2019-10-14 15:30:00,54.31,54.33,54.24,54.33,36834.0,46.8289,46.8461,46.7685,46.8461,36834.0
2019-10-14 15:40:00,54.33,54.34,54.23,54.25,79455.0,46.8461,46.8547,46.7599,46.7771,79455.0
2019-10-14 15:50:00,54.24,54.29,54.17,54.21,277070.0,46.7685,46.8116,46.7082,46.7427,277070.0
2019-10-15 09:30:00,54.35,54.61,54.29,54.55,52278.0,46.8634,47.0876,46.8116,47.0358,52278.0
2019-10-15 09:40:00,54.55,54.59,54.45,54.49,20429.0,47.0358,47.0703,46.9496,46.9841,20429.0
2019-10-15 09:50:00,54.5,54.51,54.31,54.38,19559.0,46.9927,47.0013,46.8289,46.8892,19559.0
2019-10-15 10:00:00,54.4,54.48,54.34,54.46,23784.0,46.9065,46.9755,46.8547,46.9582,23784.0
2019-10-15 10:10:00,54.46,54.61,54.43,54.6,49900.0,46.9582,47.0876,46.9323,47.0789,49900.0
2019-10-15 10:20:00,54.6,54.8,54.59,54.77,29778.0,47.0789,47.2514,47.0703,47.2255,29778.0
2019-10-15 10:30:00,54.79,54.95,54.75,54.91,50657.0,47.2428,47.3807,47.2083,47.3462,50657.0
2019-10-15 10:40:00,54.92,54.95,54.84,54.91,24834.0,47.3549,47.3807,47.2859,47.3462,24834.0
2019-10-15 10:50:00,54.91,54.97,54.84,54.93,54945.0,47.3462,47.398,47.2859,47.3635,54945.0
2019-10-15 11:00:00,54.94,54.98,54.91,54.96,44764.0,47.3721,47.4066,47.3462,47.3893,44764.0
2019-10-15 11:10:00,54.96,54.97,54.83,54.87,55951.0,47.3893,47.398,47.2772,47.3117,55951.0
2019-10-15 11:20:00,54.86,54.93,54.78,54.9,27424.0,47.3031,47.3635,47.2341,47.3376,27424.0
2019-10-15 11:30:00,54.89,54.89,54.78,54.8,16404.0,47.329,47.329,47.2341,47.2514,16404.0
2019-10-15 11:40:00,54.8,54.88,54.8,54.86,24598.0,47.2514,47.3204,47.2514,47.3031,24598.0
2019-10-15 11:50:00,54.86,54.87,54.75,54.77,15974.0,47.3031,47.3117,47.2083,47.2255,15974.0
2019-10-15 12:00:00,54.78,54.89,54.78,54.84,25806.0,47.2341,47.329,47.2341,47.2859,25806.0
2019-10-15 12:10:00,54.83,54.87,54.8,54.83,17994.0,47.2772,47.3117,47.2514,47.2772,17994.0
2019-10-15 12:20:00,54.83,54.84,54.77,54.78,28550.0,47.2772,47.2859,47.2255,47.2341,28550.0
2019-10-15 12:30:00,54.78,54.81,54.73,54.8,20696.0,47.2341,47.26,47.191,47.2514,20696.0
2019-10-15 12:40:00,54.8,54.86,54.79,54.84,35356.0,47.2514,47.3031,47.2428,47.2859,35356.0
2019-10-15 12:50:00,54.85,54.96,54.82,54.93,39839.0,47.2945,47.3893,47.2686,47.3635,39839.0
2019-10-15 13:00:00,54.93,54.96,54.88,54.89,26407.0,47.3635,47.3893,47.3204,47.329,26407.0
2019-10-15 13:10:00,54.89,54.93,54.87,54.88,18321.0,47.329,47.3635,47.3117,47.3204,18321.0
2019-10-15 13:20:00,54.88,54.88,54.77,54.8,20355.0,47.3204,47.3204,47.2255,47.2514,20355.0
2019-10-15 13:30:00,54.82,54.88,54.81,54.88,18699.0,47.2686,47.3204,47.26,47.3204,18699.0
2019-10-15 13:40:00,54.88,54.88,54.8,54.82,36986.0,47.3204,47.3204,47.2514,47.2686,36986.0
2019-10-15 13:50:00,54.82,54.86,54.81,54.86,16276.0,47.2686,47.3031,47.26,47.3031,16276.0
2019-10-15 14:00:00,54.87,54.89,54.82,54.89,25984.0,47.3117,47.329,47.2686,47.329,25984.0
2019-10-15 14:10:00,54.89,54.91,54.84,54.87,21184.0,47.329,47.3462,47.2859,47.3117,21184.0
2019-10-15 14:20:00,54.88,54.9,54.84,54.84,15994.0,47.3204,47.3376,47.2859,47.2859,15994.0
2019-10-15 14:30:00,54.84,54.87,54.78,54.8,18554.0,47.2859,47.3117,47.2341,47.2514,18554.0
2019-10-15 14:40:00,54.8,54.85,54.8,54.81,21508.0,47.2514,47.2945,47.2514,47.26,21508.0
2019-10-15 14:50:00,54.81,54.81,54.72,54.74,22415.0,47.26,47.26,47.1824,47.1996,22415.0
2019-10-15 15:00:00,54.74,54.74,54.65,54.67,39682.0,47.1996,47.1996,47.122,47.1393,39682.0
2019-10-15 15:10:00,54.68,54.74,54.66,54.7,24757.0,47.1479,47.1996,47.1307,47.1652,24757.0
2019-10-15 15:20:00,54.71,54.77,54.68,54.77,37391.0,47.1738,47.2255,47.1479,47.2255,37391.0
2019-10-15 15:30:00,54.77,54.8,54.69,54.72,46921.0,47.2255,47.2514,47.1565,47.1824,46921.0
2019-10-15 15:40:00,54.72,54.75,54.68,54.69,60036.0,47.1824,47.2083,47.1479,47.1565,60036.0
2019-10-15 15:50:00,54.69,54.75,54.65,54.68,223588.0,47.1565,47.2083,47.122,47.1479,223588.0
2019-10-16 09:30:00,54.37,54.56,54.26,54.29,50548.0,46.8806,47.0444,46.7858,46.8116,50548.0
2019-10-16 09:40:00,54.28,54.39,54.26,54.29,23277.0,46.803,46.8979,46.7858,46.8116,23277.0
2019-10-16 09:50:00,54.27,54.35,54.2,54.26,58663.0,46.7944,46.8634,46.734,46.7858,58663.0
2019-10-16 10:00:00,54.26,54.41,54.23,54.4,44147.0,46.7858,46.9151,46.7599,46.9065,44147.0
2019-10-16 10:10:00,54.39,54.39,54.26,54.35,21937.0,46.8979,46.8979,46.7858,46.8634,21937.0
2019-10-16 10:20:00,54.35,54.41,54.27,54.41,19218.0,46.8634,46.9151,46.7944,46.9151,19218.0
2019-10-16 10:30:00,54.43,54.44,54.33,54.36,17011.0,46.9323,46.941,46.8461,46.872,17011.0
2019-10-16 10:40:00,54.34,54.35,54.02,54.05,117206.0,46.8547,46.8634,46.5788,46.6047,117206.0
2019-10-16 10:50:00,54.05,54.26,54.05,54.23,207273.0,46.6047,46.7858,46.6047,46.7599,207273.0
2019-10-16 11:00:00,54.22,54.27,54.12,54.19,63503.0,46.7513,46.7944,46.665,46.7254,63503.0
2019-10-16 11:10:00,54.21,54.26,54.05,54.06,57339.0,46.7427,46.7858,46.6047,46.6133,57339.0
2019-10-16 11:20:00,54.07,54.26,54.06,54.22,63139.0,46.6219,46.7858,46.6133,46.7513,63139.0
2019-10-16 11:30:00,54.21,54.25,54.16,54.2,20612.0,46.7427,46.7771,46.6995,46.734,20612.0
2019-10-16 11:40:00,54.18,54.18,54.11,54.16,17935.0,46.7168,46.7168,46.6564,46.6995,17935.0
2019-10-16 11:50:00,54.17,54.17,54.07,54.07,14397.0,46.7082,46.7082,46.6219,46.6219,14397.0
2019-10-16 12:00:00,54.09,54.11,54.04,54.04,17450.0,46.6392,46.6564,46.5961,46.5961,17450.0
2019-10-16 12:10:00,54.03,54.06,53.96,53.97,270436.0,46.5874,46.6133,46.5271,46.5357,270436.0
2019-10-16 12:20:00,53.96,53.96,53.86,53.93,84046.0,46.5271,46.5271,46.4409,46.5012,84046.0
2019-10-16 12:30:00,53.93,53.98,53.87,53.91,42208.0,46.5012,46.5443,46.4495,46.484,42208.0
2019-10-16 12:40:00,53.91,53.93,53.84,53.86,56795.0,46.484,46.5012,46.4236,46.4409,56795.0
2019-10-16 12:50:00,53.86,53.86,53.72,53.73,73020.0,46.4409,46.4409,46.3201,46.3288,73020.0
2019-10-16 13:00:00,53.73,53.82,53.7,53.8,46506.0,46.3288,46.4064,46.3029,46.3891,46506.0
2019-10-16 13:10:00,53.81,53.85,53.79,53.79,75417.0,46.3978,46.4322,46.3805,46.3805,75417.0
2019-10-16 13:20:00,53.78,53.8,53.73,53.77,72763.0,46.3719,46.3891,46.3288,46.3633,72763.0
2019-10-16 13:30:00,53.77,53.8,53.75,53.76,106726.0,46.3633,46.3891,46.346,46.3546,106726.0
2019-10-16 13:40:00,53.76,53.99,53.71,53.97,112036.0,46.3546,46.553,46.3115,46.5357,112036.0
2019-10-16 13:50:00,53.98,53.98,53.9,53.91,35106.0,46.5443,46.5443,46.4754,46.484,35106.0
2019-10-16 14:00:00,53.91,54.02,53.91,54.01,28376.0,46.484,46.5788,46.484,46.5702,28376.0
2019-10-16 14:10:00,54.02,54.09,54.0,54.06,24035.0,46.5788,46.6392,46.5616,46.6133,24035.0
2019-10-16 14:20:00,54.06,54.13,54.03,54.08,22648.0,46.6133,46.6737,46.5874,46.6306,22648.0
2019-10-16 14:30:00,54.09,54.23,54.09,54.23,20295.0,46.6392,46.7599,46.6392,46.7599,20295.0
2019-10-16 14:40:00,54.24,54.26,54.17,54.18,27560.0,46.7685,46.7858,46.7082,46.7168,27560.0
2019-10-16 14:50:00,54.18,54.24,54.17,54.18,24337.0,46.7168,46.7685,46.7082,46.7168,24337.0
2019-10-16 15:00:00,54.19,54.24,54.17,54.22,46323.0,46.7254,46.7685,46.7082,46.7513,46323.0
2019-10-16 15:10:00,54.22,54.22,54.15,54.21,57698.0,46.7513,46.7513,46.6909,46.7427,57698.0
2019-10-16 15:20:00,54.21,54.33,54.2,54.32,51369.0,46.7427,46.8461,46.734,46.8375,51369.0
2019-10-16 15:30:00,54.32,54.36,54.29,54.3,37716.0,46.8375,46.872,46.8116,46.8203,37716.0
2019-10-16 15:40:00,54.29,54.33,54.24,54.31,76076.0,46.8116,46.8461,46.7685,46.8289,76076.0
2019-10-16 15:50:00,54.31,54.4,54.26,54.33,299427.0,46.8289,46.9065,46.7858,46.8461,299427.0
2019-10-17 09:30:00,54.71,54.82,54.43,54.74,36846.0,47.1738,47.2686,46.9323,47.1996,36846.0
2019-10-17 09:40:00,54.74,54.78,54.57,54.64,31449.0,47.1996,47.2341,47.0531,47.1134,31449.0
2019-10-17 09:50:00,54.64,54.74,54.63,54.71,26923.0,47.1134,47.1996,47.1048,47.1738,26923.0
2019-10-17 10:00:00,54.72,54.76,54.68,54.71,43564.0,47.1824,47.2169,47.1479,47.1738,43564.0
2019-10-17 10:10:00,54.71,54.74,54.68,54.73,19728.0,47.1738,47.1996,47.1479,47.191,19728.0
2019-10-17 10:20:00,54.73,54.77,54.68,54.7,40210.0,47.191,47.2255,47.1479,47.1652,40210.0
2019-10-17 10:30:00,54.71,54.74,54.53,54.57,29481.0,47.1738,47.1996,47.0186,47.0531,29481.0
2019-10-17 10:40:00,54.58,54.58,54.3,54.32,20682.0,47.0617,47.0617,46.8203,46.8375,20682.0
2019-10-17 10:50:00,54.32,54.35,54.28,54.29,22253.0,46.8375,46.8634,46.803,46.8116,22253.0
2019-10-17 11:00:00,54.27,54.41,54.18,54.37,28426.0,46.7944,46.9151,46.7168,46.8806,28426.0
2019-10-17 11:10:00,54.35,54.44,54.35,54.42,17609.0,46.8634,46.941,46.8634,46.9237,17609.0
2019-10-17 11:20:00,54.43,54.43,54.31,54.36,14298.0,46.9323,46.9323,46.8289,46.872,14298.0
2019-10-17 11:30:00,54.36,54.37,54.21,54.21,27578.0,46.872,46.8806,46.7427,46.7427,27578.0
2019-10-17 11:40:00,54.22,54.25,54.19,54.23,16723.0,46.7513,46.7771,46.7254,46.7599,16723.0
2019-10-17 11:50:00,54.22,54.24,54.16,54.19,9807.0,46.7513,46.7685,46.6995,46.7254,9807.0
2019-10-17 12:00:00,54.21,54.21,54.1,54.12,28698.0,46.7427,46.7427,46.6478,46.665,28698.0
2019-10-17 12:10:00,54.12,54.12,54.04,54.06,12882.0,46.665,46.665,46.5961,46.6133,12882.0
2019-10-17 12:20:00,54.06,54.07,54.02,54.05,14713.0,46.6133,46.6219,46.5788,46.6047,14713.0
2019-10-17 12:30:00,54.06,54.12,54.04,54.12,21190.0,46.6133,46.665,46.5961,46.665,21190.0
2019-10-17 12:40:00,54.13,54.21,54.11,54.19,33927.0,46.6737,46.7427,46.6564,46.7254,33927.0
2019-10-17 12:50:00,54.18,54.19,54.11,54.13,17645.0,46.7168,46.7254,46.6564,46.6737,17645.0
2019-10-17 13:00:00,54.13,54.17,54.05,54.05,14476.0,46.6737,46.7082,46.6047,46.6047,14476.0
2019-10-17 13:10:00,54.06,54.13,54.04,54.11,25883.0,46.6133,46.6737,46.5961,46.6564,25883.0
2019-10-17 13:20:00,54.11,54.11,54.03,54.07,48997.0,46.6564,46.6564,46.5874,46.6219,48997.0
2019-10-17 13:30:00,54.08,54.14,54.08,54.13,51427.0,46.6306,46.6823,46.6306,46.6737,51427.0
2019-10-17 13:40:00,54.13,54.16,54.07,54.16,53667.0,46.6737,46.6995,46.6219,46.6995,53667.0
2019-10-17 13:50:00,54.16,54.2,54.08,54.09,44725.0,46.6995,46.734,46.6306,46.6392,44725.0
2019-10-17 14:00:00,54.08,54.09,53.98,54.02,36999.0,46.6306,46.6392,46.5443,46.5788,36999.0
2019-10-17 14:10:00,54.02,54.05,53.99,54.03,16961.0,46.5788,46.6047,46.553,46.5874,16961.0
2019-10-17 14:20:00,54.03,54.09,54.03,54.08,25652.0,46.5874,46.6392,46.5874,46.6306,25652.0
2019-10-17 14:30:00,54.08,54.08,54.02,54.04,33778.0,46.6306,46.6306,46.5788,46.5961,33778.0
2019-10-17 14:40:00,54.03,54.04,53.99,54.01,28231.0,46.5874,46.5961,46.553,46.5702,28231.0
2019-10-17 14:50:00,54.01,54.06,54.0,54.06,43172.0,46.5702,46.6133,46.5616,46.6133,43172.0
2019-10-17 15:00:00,54.07,54.14,54.06,54.08,32127.0,46.6219,46.6823,46.6133,46.6306,32127.0
2019-10-17 15:10:00,54.08,54.15,54.08,54.11,20358.0,46.6306,46.6909,46.6306,46.6564,20358.0
2019-10-17 15:20:00,54.11,54.13,54.07,54.09,72689.0,46.6564,46.6737,46.6219,46.6392,72689.0
2019-10-17 15:30:00,54.09,54.12,54.03,54.04,101019.0,46.6392,46.665,46.5874,46.5961,101019.0
2019-10-17 15:40:00,54.04,54.09,54.01,54.02,74399.0,46.5961,46.6392,46.5702,46.5788,74399.0
2019-10-17 15:50:00,54.02,54.06,53.92,54.06,268449.0,46.5788,46.6133,46.4926,46.6133,268449.0
2019-10-18 09:30:00,53.9,54.26,53.86,54.22,381959.0,46.4754,46.7858,46.4409,46.7513,381959.0
2019-10-18 09:40:00,54.21,54.21,53.9,54.03,54866.0,46.7427,46.7427,46.4754,46.5874,54866.0
2019-10-18 09:50:00,54.01,54.26,53.97,54.22,38535.0,46.5702,46.7858,46.5357,46.7513,38535.0
2019-10-18 10:00:00,54.23,54.23,54.02,54.09,23279.0,46.7599,46.7599,46.5788,46.6392,23279.0
2019-10-18 10:10:00,54.11,54.12,54.03,54.07,15946.0,46.6564,46.665,46.5874,46.6219,15946.0
2019-10-18 10:20:00,54.09,54.11,53.97,54.02,58018.0,46.6392,46.6564,46.5357,46.5788,58018.0
2019-10-18 10:30:00,54.03,54.05,53.97,54.05,12108.0,46.5874,46.6047,46.5357,46.6047,12108.0
2019-10-18 10:40:00,54.06,54.06,53.96,54.0,27037.0,46.6133,46.6133,46.5271,46.5616,27037.0
2019-10-18 10:50:00,54.0,54.06,53.96,53.98,29039.0,46.5616,46.6133,46.5271,46.5443,29039.0
2019-10-18 11:00:00,53.99,54.12,53.96,54.04,61985.0,46.553,46.665,46.5271,46.5961,61985.0
2019-10-18 11:10:00,54.03,54.22,54.03,54.14,15905.0,46.5874,46.7513,46.5874,46.6823,15905.0
2019-10-18 11:20:00,54.15,54.2,54.06,54.18,25184.0,46.6909,46.734,46.6133,46.7168,25184.0
2019-10-18 11:30:00,54.18,54.27,54.14,54.26,19678.0,46.7168,46.7944,46.6823,46.7858,19678.0
2019-10-18 11:40:00,54.26,54.28,54.15,54.2,22297.0,46.7858,46.803,46.6909,46.734,22297.0
2019-10-18 11:50:00,54.19,54.25,54.12,54.13,34904.0,46.7254,46.7771,46.665,46.6737,34904.0
2019-10-18 12:00:00,54.12,54.14,54.06,54.09,17506.0,46.665,46.6823,46.6133,46.6392,17506.0
2019-10-18 12:10:00,54.1,54.12,54.01,54.02,16591.0,46.6478,46.665,46.5702,46.5788,16591.0
2019-10-18 12:20:00,54.03,54.08,53.92,54.05,31171.0,46.5874,46.6306,46.4926,46.6047,31171.0
2019-10-18 12:30:00,54.04,54.11,54.02,54.1,15853.0,46.5961,46.6564,46.5788,46.6478,15853.0
2019-10-18 12:40:00,54.09,54.13,54.06,54.09,18228.0,46.6392,46.6737,46.6133,46.6392,18228.0
2019-10-18 12:50:00,54.08,54.11,54.03,54.03,17086.0,46.6306,46.6564,46.5874,46.5874,17086.0
2019-10-18 13:00:00,54.03,54.11,54.03,54.1,12633.0,46.5874,46.6564,46.5874,46.6478,12633.0
2019-10-18 13:10:00,54.11,54.18,54.09,54.15,21303.0,46.6564,46.7168,46.6392,46.6909,21303.0
2019-10-18 13:20:00,54.15,54.15,54.12,54.14,9682.0,46.6909,46.6909,46.665,46.6823,9682.0
2019-10-18 13:30:00,54.13,54.14,54.11,54.12,13217.0,46.6737,46.6823,46.6564,46.665,13217.0
2019-10-18 13:40:00,54.13,54.21,54.12,54.17,21691.0,46.6737,46.7427,46.665,46.7082,21691.0
2019-10-18 13:50:00,54.18,54.19,54.16,54.18,20264.0,46.7168,46.7254,46.6995,46.7168,20264.0
2019-10-18 14:00:00,54.18,54.2,54.13,54.15,23021.0,46.7168,46.734,46.6737,46.6909,23021.0
2019-10-18 14:10:00,54.16,54.18,54.11,54.18,43372.0,46.6995,46.7168,46.6564,46.7168,43372.0
2019-10-18 14:20:00,54.18,54.19,54.11,54.16,23005.0,46.7168,46.7254,46.6564,46.6995,23005.0
2019-10-18 14:30:00,54.16,54.17,54.12,54.14,27524.0,46.6995,46.7082,46.665,46.6823,27524.0
2019-10-18 14:40:00,54.14,54.19,54.12,54.18,51162.0,46.6823,46.7254,46.665,46.7168,51162.0
2019-10-18 14:50:00,54.19,54.21,54.17,54.19,27844.0,46.7254,46.7427,46.7082,46.7254,27844.0
2019-10-18 15:00:00,54.19,54.2,54.14,54.17,51156.0,46.7254,46.734,46.6823,46.7082,51156.0
2019-10-18 15:10:00,54.16,54.18,54.12,54.12,24279.0,46.6995,46.7168,46.665,46.665,24279.0
2019-10-18 15:20:00,54.12,54.13,54.04,54.04,34054.0,46.665,46.6737,46.5961,46.5961,34054.0
2019-10-18 15:30:00,54.03,54.09,54.03,54.04,53577.0,46.5874,46.6392,46.5874,46.5961,53577.0
2019-10-18 15:40:00,54.04,54.04,53.97,54.02,80451.0,46.5961,46.5961,46.5357,46.5788,80451.0
2019-10-18 15:50:00,54.02,54.1,53.97,53.97,208341.0,46.5788,46.6478,46.5357,46.5357,208341.0
2019-10-21 09:30:00,54.51,54.72,54.44,54.63,40310.0,47.0013,47.1824,46.941,47.1048,40310.0
2019-10-21 09:40:00,54.61,54.87,54.6,54.86,33703.0,47.0876,47.3117,47.0789,47.3031,33703.0
2019-10-21 09:50:00,54.85,54.88,54.69,54.69,30413.0,47.2945,47.3204,47.1565,47.1565,30413.0
2019-10-21 10:00:00,54.71,54.84,54.71,54.77,47468.0,47.1738,47.2859,47.1738,47.2255,47468.0
2019-10-21 10:10:00,54.78,54.84,54.74,54.79,20877.0,47.2341,47.2859,47.1996,47.2428,20877.0
2019-10-21 10:20:00,54.8,54.8,54.71,54.72,21436.0,47.2514,47.2514,47.1738,47.1824,21436.0
2019-10-21 10:30:00,54.73,54.76,54.63,54.65,14070.0,47.191,47.2169,47.1048,47.122,14070.0
2019-10-21 10:40:00,54.66,54.67,54.63,54.64,12273.0,47.1307,47.1393,47.1048,47.1134,12273.0
2019-10-21 10:50:00,54.65,54.67,54.62,54.67,8045.0,47.122,47.1393,47.0962,47.1393,8045.0
2019-10-21 11:00:00,54.68,54.71,54.63,54.71,17365.0,47.1479,47.1738,47.1048,47.1738,17365.0
2019-10-21 11:10:00,54.71,54.77,54.71,54.71,13510.0,47.1738,47.2255,47.1738,47.1738,13510.0
2019-10-21 11:20:00,54.72,54.74,54.7,54.72,18282.0,47.1824,47.1996,47.1652,47.1824,18282.0
2019-10-21 11:30:00,54.73,54.77,54.65,54.67,71117.0,47.191,47.2255,47.122,47.1393,71117.0
2019-10-21 11:40:00,54.67,54.71,54.67,54.69,15273.0,47.1393,47.1738,47.1393,47.1565,15273.0
2019-10-21 11:50:00,54.69,54.71,54.65,54.68,15178.0,47.1565,47.1738,47.122,47.1479,15178.0
2019-10-21 12:00:00,54.67,54.68,54.59,54.62,16062.0,47.1393,47.1479,47.0703,47.0962,16062.0
2019-10-21 12:10:00,54.63,54.65,54.57,54.57,12278.0,47.1048,47.122,47.0531,47.0531,12278.0
2019-10-21 12:20:00,54.59,54.62,54.56,54.6,15827.0,47.0703,47.0962,47.0444,47.0789,15827.0
2019-10-21 12:30:00,54.6,54.63,54.59,54.59,13702.0,47.0789,47.1048,47.0703,47.0703,13702.0
2019-10-21 12:40:00,54.59,54.63,54.52,54.63,50172.0,47.0703,47.1048,47.01,47.1048,50172.0
2019-10-21 12:50:00,54.64,54.66,54.63,54.65,18772.0,47.1134,47.1307,47.1048,47.122,18772.0
2019-10-21 13:00:00,54.65,54.67,54.56,54.56,18255.0,47.122,47.1393,47.0444,47.0444,18255.0
2019-10-21 13:10:00,54.56,54.58,54.47,54.54,54446.0,47.0444,47.0617,46.9668,47.0272,54446.0
2019-10-21 13:20:00,54.54,54.58,54.53,54.58,15033.0,47.0272,47.0617,47.0186,47.0617,15033.0
2019-10-21 13:30:00,54.57,54.62,54.56,54.61,9542.0,47.0531,47.0962,47.0444,47.0876,9542.0
2019-10-21 13:40:00,54.62,54.63,54.57,54.6,25479.0,47.0962,47.1048,47.0531,47.0789,25479.0
2019-10-21 13:50:00,54.6,54.63,54.57,54.61,14599.0,47.0789,47.1048,47.0531,47.0876,14599.0
2019-10-21 14:00:00,54.62,54.68,54.6,54.66,26051.0,47.0962,47.1479,47.0789,47.1307,26051.0
2019-10-21 14:10:00,54.66,54.68,54.62,54.64,12283.0,47.1307,47.1479,47.0962,47.1134,12283.0
2019-10-21 14:20:00,54.64,54.65,54.6,54.63,29370.0,47.1134,47.122,47.0789,47.1048,29370.0
2019-10-21 14:30:00,54.63,54.69,54.62,54.69,15963.0,47.1048,47.1565,47.0962,47.1565,15963.0
2019-10-21 14:40:00,54.69,54.69,54.62,54.66,18720.0,47.1565,47.1565,47.0962,47.1307,18720.0
2019-10-21 14:50:00,54.65,54.69,54.63,54.66,14643.0,47.122,47.1565,47.1048,47.1307,14643.0
2019-10-21 15:00:00,54.68,54.68,54.61,54.63,31937.0,47.1479,47.1479,47.0876,47.1048,31937.0
2019-10-21 15:10:00,54.62,54.66,54.62,54.62,57986.0,47.0962,47.1307,47.0962,47.0962,57986.0
2019-10-21 15:20:00,54.62,54.63,54.6,54.62,34583.0,47.0962,47.1048,47.0789,47.0962,34583.0
2019-10-21 15:30:00,54.63,54.65,54.6,54.63,47346.0,47.1048,47.122,47.0789,47.1048,47346.0
2019-10-21 15:40:00,54.62,54.64,54.58,54.61,77284.0,47.0962,47.1134,47.0617,47.0876,77284.0
2019-10-21 15:50:00,54.61,54.63,54.51,54.57,246543.0,47.0876,47.1048,47.0013,47.0531,246543.0
2019-10-22 09:30:00,54.29,54.29,53.43,53.44,159172.0,46.8116,46.8116,46.0701,46.0787,159172.0
2019-10-22 09:40:00,53.44,53.61,53.37,53.61,92160.0,46.0787,46.2253,46.0184,46.2253,92160.0
2019-10-22 09:50:00,53.62,53.84,53.62,53.68,84640.0,46.2339,46.4236,46.2339,46.2857,84640.0
2019-10-22 10:00:00,53.68,53.76,53.62,53.62,29539.0,46.2857,46.3546,46.2339,46.2339,29539.0
2019-10-22 10:10:00,53.61,53.71,53.6,53.66,42131.0,46.2253,46.3115,46.2167,46.2684,42131.0
2019-10-22 10:20:00,53.66,53.69,53.59,53.6,45174.0,46.2684,46.2943,46.2081,46.2167,45174.0
2019-10-22 10:30:00,53.59,53.62,53.55,53.57,52175.0,46.2081,46.2339,46.1736,46.1908,52175.0
2019-10-22 10:40:00,53.57,53.62,53.53,53.57,43560.0,46.1908,46.2339,46.1563,46.1908,43560.0
2019-10-22 10:50:00,53.57,53.66,53.54,53.64,43441.0,46.1908,46.2684,46.1649,46.2512,43441.0
2019-10-22 11:00:00,53.64,53.66,53.56,53.57,62996.0,46.2512,46.2684,46.1822,46.1908,62996.0
2019-10-22 11:10:00,53.58,53.67,53.56,53.65,45217.0,46.1994,46.277,46.1822,46.2598,45217.0
2019-10-22 11:20:00,53.66,53.66,53.59,53.61,27574.0,46.2684,46.2684,46.2081,46.2253,27574.0
2019-10-22 11:30:00,53.6,53.68,53.57,53.66,25006.0,46.2167,46.2857,46.1908,46.2684,25006.0
2019-10-22 11:40:00,53.67,53.71,53.67,53.69,23831.0,46.277,46.3115,46.277,46.2943,23831.0
2019-10-22 11:50:00,53.69,53.76,53.64,53.66,65781.0,46.2943,46.3546,46.2512,46.2684,65781.0
2019-10-22 12:00:00,53.67,53.67,53.59,53.61,29343.0,46.277,46.277,46.2081,46.2253,29343.0
2019-10-22 12:10:00,53.61,53.67,53.55,53.66,58792.0,46.2253,46.277,46.1736,46.2684,58792.0
2019-10-22 12:20:00,53.66,53.78,53.61,53.76,26190.0,46.2684,46.3719,46.2253,46.3546,26190.0
2019-10-22 12:30:00,53.76,53.79,53.72,53.73,22646.0,46.3546,46.3805,46.3201,46.3288,22646.0
2019-10-22 12:40:00,53.73,53.75,53.71,53.73,22187.0,46.3288,46.346,46.3115,46.3288,22187.0
2019-10-22 12:50:00,53.74,53.78,53.69,53.69,174857.0,46.3374,46.3719,46.2943,46.2943,174857.0
2019-10-22 13:00:00,53.68,53.68,53.58,53.61,44029.0,46.2857,46.2857,46.1994,46.2253,44029.0
2019-10-22 13:10:00,53.62,53.68,53.59,53.61,46380.0,46.2339,46.2857,46.2081,46.2253,46380.0
2019-10-22 13:20:00,53.61,53.63,53.49,53.49,79514.0,46.2253,46.2425,46.1218,46.1218,79514.0
2019-10-22 13:30:00,53.49,53.64,53.49,53.63,31332.0,46.1218,46.2512,46.1218,46.2425,31332.0
2019-10-22 13:40:00,53.64,53.64,53.56,53.57,24722.0,46.2512,46.2512,46.1822,46.1908,24722.0
2019-10-22 13:50:00,53.58,53.6,53.54,53.6,26883.0,46.1994,46.2167,46.1649,46.2167,26883.0
2019-10-22 14:00:00,53.6,53.67,53.57,53.64,51325.0,46.2167,46.277,46.1908,46.2512,51325.0
2019-10-22 14:10:00,53.64,53.75,53.64,53.65,37063.0,46.2512,46.346,46.2512,46.2598,37063.0
2019-10-22 14:20:00,53.66,53.66,53.52,53.59,49345.0,46.2684,46.2684,46.1477,46.2081,49345.0
2019-10-22 14:30:00,53.6,53.63,53.3,53.3,96535.0,46.2167,46.2425,45.958,45.958,96535.0
2019-10-22 14:40:00,53.3,53.34,53.24,53.3,74514.0,45.958,45.9925,45.9063,45.958,74514.0
2019-10-22 14:50:00,53.33,53.37,53.22,53.34,78376.0,45.9839,46.0184,45.889,45.9925,78376.0
2019-10-22 15:00:00,53.35,53.35,53.17,53.22,83036.0,46.0011,46.0011,45.8459,45.889,83036.0
2019-10-22 15:10:00,53.22,53.26,53.16,53.24,69065.0,45.889,45.9235,45.8373,45.9063,69065.0
2019-10-22 15:20:00,53.24,53.39,53.22,53.34,103770.0,45.9063,46.0356,45.889,45.9925,103770.0
2019-10-22 15:30:00,53.34,53.41,53.33,53.35,61828.0,45.9925,46.0529,45.9839,46.0011,61828.0
2019-10-22 15:40:00,53.35,53.35,53.23,53.27,106232.0,46.0011,46.0011,45.8976,45.9321,106232.0
2019-10-22 15:50:00,53.28,53.33,53.2,53.24,307609.0,45.9408,45.9839,45.8718,45.9063,307609.0
2019-10-23 09:30:00,53.06,53.28,53.06,53.17,104706.0,45.7511,45.9408,45.7511,45.8459,104706.0
2019-10-23 09:40:00,53.17,53.28,53.14,53.22,90450.0,45.8459,45.9408,45.82,45.889,90450.0
2019-10-23 09:50:00,53.22,53.29,53.16,53.29,70876.0,45.889,45.9494,45.8373,45.9494,70876.0
2019-10-23 10:00:00,53.27,53.28,53.04,53.08,44822.0,45.9321,45.9408,45.7338,45.7683,44822.0
2019-10-23 10:10:00,53.08,53.08,52.86,52.89,75942.0,45.7683,45.7683,45.5786,45.6045,75942.0
2019-10-23 10:20:00,52.89,52.9,52.74,52.86,58317.0,45.6045,45.6131,45.4751,45.5786,58317.0
2019-10-23 10:30:00,52.87,52.95,52.85,52.93,28266.0,45.5872,45.6562,45.57,45.639,28266.0
2019-10-23 10:40:00,52.93,52.94,52.83,52.85,47912.0,45.639,45.6476,45.5527,45.57,47912.0
2019-10-23 10:50:00,52.84,52.97,52.79,52.86,179628.0,45.5614,45.6735,45.5183,45.5786,179628.0
2019-10-23 11:00:00,52.87,52.88,52.81,52.85,25314.0,45.5872,45.5959,45.5355,45.57,25314.0
2019-10-23 11:10:00,52.85,52.85,52.75,52.76,33944.0,45.57,45.57,45.4838,45.4924,33944.0
2019-10-23 11:20:00,52.76,52.77,52.68,52.68,58152.0,45.4924,45.501,45.4234,45.4234,58152.0
2019-10-23 11:30:00,52.69,52.83,52.68,52.83,46263.0,45.432,45.5527,45.4234,45.5527,46263.0
2019-10-23 11:40:00,52.83,52.92,52.82,52.9,37462.0,45.5527,45.6303,45.5441,45.6131,37462.0
2019-10-23 11:50:00,52.9,53.11,52.89,53.11,43211.0,45.6131,45.7942,45.6045,45.7942,43211.0
2019-10-23 12:00:00,53.11,53.24,53.11,53.22,44770.0,45.7942,45.9063,45.7942,45.889,44770.0
2019-10-23 12:10:00,53.22,53.3,53.21,53.23,36291.0,45.889,45.958,45.8804,45.8976,36291.0
2019-10-23 12:20:00,53.24,53.25,53.19,53.21,12965.0,45.9063,45.9149,45.8632,45.8804,12965.0
2019-10-23 12:30:00,53.21,53.23,53.14,53.16,25268.0,45.8804,45.8976,45.82,45.8373,25268.0
2019-10-23 12:40:00,53.15,53.19,53.15,53.16,11945.0,45.8287,45.8632,45.8287,45.8373,11945.0
2019-10-23 12:50:00,53.16,53.17,53.07,53.08,24100.0,45.8373,45.8459,45.7597,45.7683,24100.0
2019-10-23 13:00:00,53.08,53.13,53.07,53.13,33049.0,45.7683,45.8114,45.7597,45.8114,33049.0
2019-10-23 13:10:00,53.13,53.14,52.93,52.94,58203.0,45.8114,45.82,45.639,45.6476,58203.0
2019-10-23 13:20:00,52.94,52.94,52.89,52.9,23707.0,45.6476,45.6476,45.6045,45.6131,23707.0
2019-10-23 13:30:00,52.9,52.9,52.84,52.86,25554.0,45.6131,45.6131,45.5614,45.5786,25554.0
2019-10-23 13:40:00,52.87,52.88,52.83,52.88,26172.0,45.5872,45.5959,45.5527,45.5959,26172.0
2019-10-23 13:50:00,52.88,52.91,52.87,52.91,16193.0,45.5959,45.6217,45.5872,45.6217,16193.0
2019-10-23 14:00:00,52.91,52.94,52.83,52.92,33257.0,45.6217,45.6476,45.5527,45.6303,33257.0
2019-10-23 14:10:00,52.92,52.94,52.89,52.9,25396.0,45.6303,45.6476,45.6045,45.6131,25396.0
2019-10-23 14:20:00,52.89,52.9,52.83,52.87,26142.0,45.6045,45.6131,45.5527,45.5872,26142.0
2019-10-23 14:30:00,52.87,52.94,52.85,52.89,22869.0,45.5872,45.6476,45.57,45.6045,22869.0
2019-10-23 14:40:00,52.88,52.97,52.88,52.97,15706.0,45.5959,45.6735,45.5959,45.6735,15706.0
2019-10-23 14:50:00,52.98,53.05,52.95,53.04,18717.0,45.6821,45.7424,45.6562,45.7338,18717.0
2019-10-23 15:00:00,53.05,53.05,52.98,53.03,25178.0,45.7424,45.7424,45.6821,45.7252,25178.0
2019-10-23 15:10:00,53.03,53.05,52.99,53.05,19849.0,45.7252,45.7424,45.6907,45.7424,19849.0
2019-10-23 15:20:00,53.05,53.12,53.04,53.11,38448.0,45.7424,45.8028,45.7338,45.7942,38448.0
2019-10-23 15:30:00,53.1,53.13,53.06,53.08,43637.0,45.7856,45.8114,45.7511,45.7683,43637.0
2019-10-23 15:40:00,53.08,53.17,53.06,53.16,64723.0,45.7683,45.8459,45.7511,45.8373,64723.0
2019-10-23 15:50:00,53.16,53.22,53.14,53.15,231230.0,45.8373,45.889,45.82,45.8287,231230.0
2019-10-24 09:30:00,53.37,53.58,53.24,53.54,64136.0,46.0184,46.1994,45.9063,46.1649,64136.0
2019-10-24 09:40:00,53.52,53.54,53.26,53.29,23054.0,46.1477,46.1649,45.9235,45.9494,23054.0
2019-10-24 09:50:00,53.27,53.3,53.05,53.05,17197.0,45.9321,45.958,45.7424,45.7424,17197.0
2019-10-24 10:00:00,53.04,53.05,52.93,52.94,69816.0,45.7338,45.7424,45.639,45.6476,69816.0
2019-10-24 10:10:00,52.94,53.0,52.85,52.93,45137.0,45.6476,45.6993,45.57,45.639,45137.0
2019-10-24 10:20:00,52.93,53.12,52.93,52.98,28802.0,45.639,45.8028,45.639,45.6821,28802.0
2019-10-24 10:30:00,52.99,53.13,52.89,53.13,26414.0,45.6907,45.8114,45.6045,45.8114,26414.0
2019-10-24 10:40:00,53.14,53.17,53.06,53.17,34515.0,45.82,45.8459,45.7511,45.8459,34515.0
2019-10-24 10:50:00,53.17,53.19,53.08,53.1,23265.0,45.8459,45.8632,45.7683,45.7856,23265.0
2019-10-24 11:00:00,53.11,53.22,53.1,53.21,18513.0,45.7942,45.889,45.7856,45.8804,18513.0
2019-10-24 11:10:00,53.21,53.27,53.2,53.24,19757.0,45.8804,45.9321,45.8718,45.9063,19757.0
2019-10-24 11:20:00,53.24,53.3,53.23,53.29,16516.0,45.9063,45.958,45.8976,45.9494,16516.0
2019-10-24 11:30:00,53.29,53.32,53.07,53.07,15850.0,45.9494,45.9752,45.7597,45.7597,15850.0
2019-10-24 11:40:00,53.08,53.13,53.06,53.12,14370.0,45.7683,45.8114,45.7511,45.8028,14370.0
2019-10-24 11:50:00,53.12,53.14,53.01,53.14,23726.0,45.8028,45.82,45.708,45.82,23726.0
2019-10-24 12:00:00,53.15,53.16,52.97,52.98,23410.0,45.8287,45.8373,45.6735,45.6821,23410.0
2019-10-24 12:10:00,52.98,52.98,52.84,52.88,18905.0,45.6821,45.6821,45.5614,45.5959,18905.0
2019-10-24 12:20:00,52.88,52.93,52.84,52.89,26326.0,45.5959,45.639,45.5614,45.6045,26326.0
2019-10-24 12:30:00,52.88,52.99,52.87,52.98,12876.0,45.5959,45.6907,45.5872,45.6821,12876.0
2019-10-24 12:40:00,52.98,52.98,52.88,52.91,20049.0,45.6821,45.6821,45.5959,45.6217,20049.0
2019-10-24 12:50:00,52.91,52.91,52.84,52.87,16892.0,45.6217,45.6217,45.5614,45.5872,16892.0
2019-10-24 13:00:00,52.86,52.87,52.82,52.82,15388.0,45.5786,45.5872,45.5441,45.5441,15388.0
2019-10-24 13:10:00,52.82,52.89,52.82,52.87,17208.0,45.5441,45.6045,45.5441,45.5872,17208.0
2019-10-24 13:20:00,52.86,52.86,52.79,52.81,15792.0,45.5786,45.5786,45.5183,45.5355,15792.0
2019-10-24 13:30:00,52.81,52.83,52.77,52.79,13473.0,45.5355,45.5527,45.501,45.5183,13473.0
2019-10-24 13:40:00,52.79,52.8,52.76,52.79,10858.0,45.5183,45.5269,45.4924,45.5183,10858.0
2019-10-24 13:50:00,52.78,52.79,52.75,52.79,16839.0,45.5096,45.5183,45.4838,45.5183,16839.0
2019-10-24 14:00:00,52.79,52.83,52.76,52.81,19459.0,45.5183,45.5527,45.4924,45.5355,19459.0
2019-10-24 14:10:00,52.82,52.82,52.77,52.77,25011.0,45.5441,45.5441,45.501,45.501,25011.0
2019-10-24 14:20:00,52.77,52.78,52.72,52.77,24979.0,45.501,45.5096,45.4579,45.501,24979.0
2019-10-24 14:30:00,52.76,52.87,52.75,52.86,16664.0,45.4924,45.5872,45.4838,45.5786,16664.0
2019-10-24 14:40:00,52.87,52.91,52.86,52.89,41345.0,45.5872,45.6217,45.5786,45.6045,41345.0
2019-10-24 14:50:00,52.9,52.9,52.86,52.87,43655.0,45.6131,45.6131,45.5786,45.5872,43655.0
2019-10-24 15:00:00,52.87,52.92,52.85,52.86,29340.0,45.5872,45.6303,45.57,45.5786,29340.0
2019-10-24 15:10:00,52.85,52.86,52.82,52.86,20519.0,45.57,45.5786,45.5441,45.5786,20519.0
2019-10-24 15:20:00,52.85,52.89,52.83,52.86,32271.0,45.57,45.6045,45.5527,45.5786,32271.0
2019-10-24 15:30:00,52.86,52.86,52.82,52.83,33395.0,45.5786,45.5786,45.5441,45.5527,33395.0
2019-10-24 15:40:00,52.83,52.9,52.81,52.9,51236.0,45.5527,45.6131,45.5355,45.6131,51236.0
2019-10-24 15:50:00,52.9,52.95,52.88,52.89,120614.0,45.6131,45.6562,45.5959,45.6045,120614.0
2019-10-25 09:30:00,52.72,52.86,52.61,52.76,50109.0,45.4579,45.5786,45.363,45.4924,50109.0
2019-10-25 09:40:00,52.75,52.79,52.55,52.67,41638.0,45.4838,45.5183,45.3113,45.4148,41638.0
2019-10-25 09:50:00,52.69,52.87,52.67,52.75,46667.0,45.432,45.5872,45.4148,45.4838,46667.0
2019-10-25 10:00:00,52.74,52.76,52.47,52.51,42319.0,45.4751,45.4924,45.2423,45.2768,42319.0
2019-10-25 10:10:00,52.53,52.63,52.5,52.51,35245.0,45.2941,45.3803,45.2682,45.2768,35245.0
2019-10-25 10:20:00,52.51,52.55,52.46,52.54,67838.0,45.2768,45.3113,45.2337,45.3027,67838.0
2019-10-25 10:30:00,52.55,52.61,52.52,52.54,50098.0,45.3113,45.363,45.2854,45.3027,50098.0
2019-10-25 10:40:00,52.54,52.63,52.49,52.62,81727.0,45.3027,45.3803,45.2596,45.3717,81727.0
2019-10-25 10:50:00,52.63,52.63,52.53,52.55,34178.0,45.3803,45.3803,45.2941,45.3113,34178.0
2019-10-25 11:00:00,52.56,52.58,52.4,52.41,25331.0,45.3199,45.3372,45.182,45.1906,25331.0
2019-10-25 11:10:00,52.4,52.45,52.34,52.4,32104.0,45.182,45.2251,45.1302,45.182,32104.0
2019-10-25 11:20:00,52.41,52.5,52.38,52.49,19978.0,45.1906,45.2682,45.1647,45.2596,19978.0
2019-10-25 11:30:00,52.49,52.53,52.45,52.46,30383.0,45.2596,45.2941,45.2251,45.2337,30383.0
2019-10-25 11:40:00,52.47,52.48,52.38,52.41,22198.0,45.2423,45.251,45.1647,45.1906,22198.0
2019-10-25 11:50:00,52.42,52.52,52.39,52.47,22105.0,45.1992,45.2854,45.1734,45.2423,22105.0
2019-10-25 12:00:00,52.48,52.52,52.39,52.49,49606.0,45.251,45.2854,45.1734,45.2596,49606.0
2019-10-25 12:10:00,52.5,52.59,52.5,52.56,22814.0,45.2682,45.3458,45.2682,45.3199,22814.0
2019-10-25 12:20:00,52.56,52.57,52.52,52.55,12868.0,45.3199,45.3286,45.2854,45.3113,12868.0
2019-10-25 12:30:00,52.55,52.62,52.54,52.62,14667.0,45.3113,45.3717,45.3027,45.3717,14667.0
2019-10-25 12:40:00,52.62,52.73,52.59,52.73,44762.0,45.3717,45.4665,45.3458,45.4665,44762.0
2019-10-25 12:50:00,52.73,52.8,52.71,52.78,26896.0,45.4665,45.5269,45.4493,45.5096,26896.0
2019-10-25 13:00:00,52.77,52.82,52.76,52.79,14140.0,45.501,45.5441,45.4924,45.5183,14140.0
2019-10-25 13:10:00,52.79,52.81,52.74,52.78,14261.0,45.5183,45.5355,45.4751,45.5096,14261.0
2019-10-25 13:20:00,52.78,52.83,52.77,52.83,12562.0,45.5096,45.5527,45.501,45.5527,12562.0
2019-10-25 13:30:00,52.82,52.83,52.75,52.78,24875.0,45.5441,45.5527,45.4838,45.5096,24875.0
2019-10-25 13:40:00,52.79,52.79,52.74,52.75,30387.0,45.5183,45.5183,45.4751,45.4838,30387.0
2019-10-25 13:50:00,52.75,52.84,52.75,52.83,20577.0,45.4838,45.5614,45.4838,45.5527,20577.0
2019-10-25 14:00:00,52.82,52.83,52.71,52.72,32540.0,45.5441,45.5527,45.4493,45.4579,32540.0
2019-10-25 14:10:00,52.72,52.74,52.7,52.7,16477.0,45.4579,45.4751,45.4407,45.4407,16477.0
2019-10-25 14:20:00,52.7,52.74,52.68,52.69,17030.0,45.4407,45.4751,45.4234,45.432,17030.0
2019-10-25 14:30:00,52.68,52.69,52.59,52.65,31071.0,45.4234,45.432,45.3458,45.3975,31071.0
2019-10-25 14:40:00,52.66,52.74,52.66,52.73,12557.0,45.4062,45.4751,45.4062,45.4665,12557.0
2019-10-25 14:50:00,52.73,52.76,52.72,52.73,13057.0,45.4665,45.4924,45.4579,45.4665,13057.0
2019-10-25 15:00:00,52.72,52.75,52.7,52.75,15518.0,45.4579,45.4838,45.4407,45.4838,15518.0
2019-10-25 15:10:00,52.76,52.84,52.75,52.82,28681.0,45.4924,45.5614,45.4838,45.5441,28681.0
2019-10-25 15:20:00,52.82,52.87,52.82,52.84,29233.0,45.5441,45.5872,45.5441,45.5614,29233.0
2019-10-25 15:30:00,52.84,52.91,52.8,52.87,54576.0,45.5614,45.6217,45.5269,45.5872,54576.0
2019-10-25 15:40:00,52.87,52.91,52.85,52.86,65720.0,45.5872,45.6217,45.57,45.5786,65720.0
2019-10-25 15:50:00,52.86,52.89,52.8,52.8,166905.0,45.5786,45.6045,45.5269,45.5269,166905.0
2019-10-28 09:30:00,53.03,53.26,52.99,53.07,92412.0,45.7252,45.9235,45.6907,45.7597,92412.0
2019-10-28 09:40:00,53.08,53.17,53.02,53.17,115882.0,45.7683,45.8459,45.7166,45.8459,115882.0
2019-10-28 09:50:00,53.17,53.31,53.13,53.14,58954.0,45.8459,45.9666,45.8114,45.82,58954.0
2019-10-28 10:00:00,53.15,53.18,53.05,53.05,22504.0,45.8287,45.8545,45.7424,45.7424,22504.0
2019-10-28 10:10:00,53.06,53.08,52.94,52.98,21363.0,45.7511,45.7683,45.6476,45.6821,21363.0
2019-10-28 10:20:00,52.98,53.04,52.98,53.0,24452.0,45.6821,45.7338,45.6821,45.6993,24452.0
2019-10-28 10:30:00,53.0,53.18,53.0,53.11,16274.0,45.6993,45.8545,45.6993,45.7942,16274.0
2019-10-28 10:40:00,53.11,53.11,53.01,53.03,25265.0,45.7942,45.7942,45.708,45.7252,25265.0
2019-10-28 10:50:00,53.02,53.02,52.92,52.95,20701.0,45.7166,45.7166,45.6303,45.6562,20701.0
2019-10-28 11:00:00,52.95,52.99,52.85,52.86,12958.0,45.6562,45.6907,45.57,45.5786,12958.0
2019-10-28 11:10:00,52.85,52.88,52.82,52.84,17806.0,45.57,45.5959,45.5441,45.5614,17806.0
2019-10-28 11:20:00,52.83,52.9,52.82,52.88,8236.0,45.5527,45.6131,45.5441,45.5959,8236.0
2019-10-28 11:30:00,52.88,52.88,52.82,52.82,15946.0,45.5959,45.5959,45.5441,45.5441,15946.0
2019-10-28 11:40:00,52.82,52.85,52.8,52.8,26476.0,45.5441,45.57,45.5269,45.5269,26476.0
2019-10-28 11:50:00,52.79,52.8,52.67,52.68,24654.0,45.5183,45.5269,45.4148,45.4234,24654.0
2019-10-28 12:00:00,52.68,52.68,52.61,52.62,23707.0,45.4234,45.4234,45.363,45.3717,23707.0
2019-10-28 12:10:00,52.62,52.74,52.61,52.73,89469.0,45.3717,45.4751,45.363,45.4665,89469.0
2019-10-28 12:20:00,52.73,52.76,52.64,52.64,23211.0,45.4665,45.4924,45.3889,45.3889,23211.0
2019-10-28 12:30:00,52.63,52.66,52.61,52.65,13460.0,45.3803,45.4062,45.363,45.3975,13460.0
2019-10-28 12:40:00,52.66,52.68,52.64,52.67,22218.0,45.4062,45.4234,45.3889,45.4148,22218.0
2019-10-28 12:50:00,52.68,52.7,52.62,52.64,15157.0,45.4234,45.4407,45.3717,45.3889,15157.0
2019-10-28 13:00:00,52.65,52.68,52.64,52.66,11376.0,45.3975,45.4234,45.3889,45.4062,11376.0
2019-10-28 13:10:00,52.66,52.75,52.64,52.73,42979.0,45.4062,45.4838,45.3889,45.4665,42979.0
2019-10-28 13:20:00,52.74,52.78,52.73,52.78,10081.0,45.4751,45.5096,45.4665,45.5096,10081.0
2019-10-28 13:30:00,52.78,52.79,52.72,52.73,17135.0,45.5096,45.5183,45.4579,45.4665,17135.0
2019-10-28 13:40:00,52.73,52.75,52.66,52.66,11813.0,45.4665,45.4838,45.4062,45.4062,11813.0
2019-10-28 13:50:00,52.66,52.7,52.64,52.7,31407.0,45.4062,45.4407,45.3889,45.4407,31407.0
2019-10-28 14:00:00,52.7,52.77,52.69,52.75,22455.0,45.4407,45.501,45.432,45.4838,22455.0
2019-10-28 14:10:00,52.77,52.82,52.75,52.82,15802.0,45.501,45.5441,45.4838,45.5441,15802.0
2019-10-28 14:20:00,52.82,52.86,52.78,52.8,19376.0,45.5441,45.5786,45.5096,45.5269,19376.0
2019-10-28 14:30:00,52.8,52.83,52.76,52.81,11238.0,45.5269,45.5527,45.4924,45.5355,11238.0
2019-10-28 14:40:00,52.81,52.85,52.78,52.84,13865.0,45.5355,45.57,45.5096,45.5614,13865.0
2019-10-28 14:50:00,52.83,52.85,52.77,52.78,14940.0,45.5527,45.57,45.501,45.5096,14940.0
2019-10-28 15:00:00,52.79,52.84,52.75,52.83,26135.0,45.5183,45.5614,45.4838,45.5527,26135.0
2019-10-28 15:10:00,52.83,52.88,52.81,52.87,155844.0,45.5527,45.5959,45.5355,45.5872,155844.0
2019-10-28 15:20:00,52.87,52.9,52.84,52.84,51053.0,45.5872,45.6131,45.5614,45.5614,51053.0
2019-10-28 15:30:00,52.84,52.91,52.82,52.87,159122.0,45.5614,45.6217,45.5441,45.5872,159122.0
2019-10-28 15:40:00,52.87,52.87,52.66,52.7,111763.0,45.5872,45.5872,45.4062,45.4407,111763.0
2019-10-28 15:50:00,52.72,52.73,52.53,52.56,565693.0,45.4579,45.4665,45.2941,45.3199,565693.0
2019-10-29 09:30:00,52.35,52.56,51.8,51.93,281652.0,45.1389,45.3199,44.6646,44.7767,281652.0
2019-10-29 09:40:00,51.91,51.97,51.55,51.91,206997.0,44.7595,44.8112,44.4491,44.7595,206997.0
2019-10-29 09:50:00,51.96,52.09,51.88,52.07,131819.0,44.8026,44.9147,44.7336,44.8974,131819.0
2019-10-29 10:00:00,52.07,52.29,51.99,52.28,180335.0,44.8974,45.0871,44.8285,45.0785,180335.0
2019-10-29 10:10:00,52.27,52.33,52.11,52.19,221796.0,45.0699,45.1216,44.9319,45.0009,221796.0
2019-10-29 10:20:00,52.18,52.21,51.93,52.1,399558.0,44.9923,45.0181,44.7767,44.9233,399558.0
2019-10-29 10:30:00,52.11,52.45,52.09,52.37,76467.0,44.9319,45.2251,44.9147,45.1561,76467.0
2019-10-29 10:40:00,52.38,52.4,52.21,52.32,92196.0,45.1647,45.182,45.0181,45.113,92196.0
2019-10-29 10:50:00,52.33,52.49,52.3,52.48,53086.0,45.1216,45.2596,45.0958,45.251,53086.0
2019-10-29 11:00:00,52.49,52.58,52.47,52.55,63008.0,45.2596,45.3372,45.2423,45.3113,63008.0
2019-10-29 11:10:00,52.55,52.65,52.48,52.61,87736.0,45.3113,45.3975,45.251,45.363,87736.0
2019-10-29 11:20:00,52.61,52.66,52.57,52.62,51222.0,45.363,45.4062,45.3286,45.3717,51222.0
2019-10-29 11:30:00,52.62,52.68,52.58,52.63,61341.0,45.3717,45.4234,45.3372,45.3803,61341.0
2019-10-29 11:40:00,52.62,52.63,52.56,52.56,29607.0,45.3717,45.3803,45.3199,45.3199,29607.0
2019-10-29 11:50:00,52.56,52.6,52.42,52.46,79910.0,45.3199,45.3544,45.1992,45.2337,79910.0
2019-10-29 12:00:00,52.47,52.58,51.21,51.72,951058.0,45.2423,45.3372,44.1559,44.5956,951058.0
2019-10-29 12:10:00,51.69,52.0,51.68,51.96,382111.0,44.5698,44.8371,44.5612,44.8026,382111.0
2019-10-29 12:20:00,51.97,52.2,51.96,52.16,222113.0,44.8112,45.0095,44.8026,44.975,222113.0
2019-10-29 12:30:00,52.17,52.26,52.03,52.05,53290.0,44.9837,45.0613,44.8629,44.8802,53290.0
2019-10-29 12:40:00,52.07,52.12,52.03,52.04,35772.0,44.8974,44.9405,44.8629,44.8716,35772.0
2019-10-29 12:50:00,52.04,52.06,51.91,51.91,54060.0,44.8716,44.8888,44.7595,44.7595,54060.0
2019-10-29 13:00:00,51.92,51.92,51.79,51.86,69727.0,44.7681,44.7681,44.656,44.7164,69727.0
2019-10-29 13:10:00,51.86,51.94,51.81,51.86,46171.0,44.7164,44.7853,44.6732,44.7164,46171.0
2019-10-29 13:20:00,51.85,51.94,51.82,51.9,41700.0,44.7077,44.7853,44.6819,44.7509,41700.0
2019-10-29 13:30:00,51.91,51.91,51.82,51.83,70682.0,44.7595,44.7595,44.6819,44.6905,70682.0
2019-10-29 13:40:00,51.83,51.83,51.74,51.75,124372.0,44.6905,44.6905,44.6129,44.6215,124372.0
2019-10-29 13:50:00,51.74,51.78,51.71,51.71,60651.0,44.6129,44.6474,44.587,44.587,60651.0
2019-10-29 14:00:00,51.72,51.72,51.61,51.65,66992.0,44.5956,44.5956,44.5008,44.5353,66992.0
2019-10-29 14:10:00,51.64,51.67,51.56,51.57,53397.0,44.5267,44.5525,44.4577,44.4663,53397.0
2019-10-29 14:20:00,51.56,51.67,51.48,51.62,135616.0,44.4577,44.5525,44.3887,44.5094,135616.0
2019-10-29 14:30:00,51.62,51.76,51.55,51.72,208027.0,44.5094,44.6301,44.4491,44.5956,208027.0
2019-10-29 14:40:00,51.72,51.8,51.66,51.73,168488.0,44.5956,44.6646,44.5439,44.6043,168488.0
2019-10-29 14:50:00,51.73,51.95,51.71,51.9,235907.0,44.6043,44.794,44.587,44.7509,235907.0
2019-10-29 15:00:00,51.91,52.03,51.86,52.03,156510.0,44.7595,44.8629,44.7164,44.8629,156510.0
2019-10-29 15:10:00,52.03,52.1,51.98,52.09,135595.0,44.8629,44.9233,44.8198,44.9147,135595.0
2019-10-29 15:20:00,52.1,52.15,52.06,52.09,79939.0,44.9233,44.9664,44.8888,44.9147,79939.0
2019-10-29 15:30:00,52.09,52.1,51.99,52.04,126270.0,44.9147,44.9233,44.8285,44.8716,126270.0
2019-10-29 15:40:00,52.04,52.11,52.01,52.05,243368.0,44.8716,44.9319,44.8457,44.8802,243368.0
2019-10-29 15:50:00,52.05,52.2,51.99,52.08,591454.0,44.8802,45.0095,44.8285,44.9061,591454.0
2019-10-30 09:30:00,52.19,52.19,51.85,51.97,80071.0,45.0009,45.0009,44.7077,44.8112,80071.0
2019-10-30 09:40:00,51.98,52.04,51.87,52.03,83930.0,44.8198,44.8716,44.725,44.8629,83930.0
2019-10-30 09:50:00,52.04,52.11,51.9,51.91,73388.0,44.8716,44.9319,44.7509,44.7595,73388.0
2019-10-30 10:00:00,51.91,52.03,51.7,51.87,118129.0,44.7595,44.8629,44.5784,44.725,118129.0
2019-10-30 10:10:00,51.87,52.08,51.87,51.98,64189.0,44.725,44.9061,44.725,44.8198,64189.0
2019-10-30 10:20:00,51.99,52.03,51.98,52.03,48678.0,44.8285,44.8629,44.8198,44.8629,48678.0
2019-10-30 10:30:00,52.02,52.11,52.01,52.06,38895.0,44.8543,44.9319,44.8457,44.8888,38895.0
2019-10-30 10:40:00,52.07,52.19,52.06,52.18,26529.0,44.8974,45.0009,44.8888,44.9923,26529.0
2019-10-30 10:50:00,52.18,52.29,52.14,52.27,48971.0,44.9923,45.0871,44.9578,45.0699,48971.0
2019-10-30 11:00:00,52.26,52.53,52.26,52.53,101748.0,45.0613,45.2941,45.0613,45.2941,101748.0
2019-10-30 11:10:00,52.52,52.54,52.39,52.45,46917.0,45.2854,45.3027,45.1734,45.2251,46917.0
2019-10-30 11:20:00,52.46,52.48,52.37,52.39,38752.0,45.2337,45.251,45.1561,45.1734,38752.0
2019-10-30 11:30:00,52.38,52.4,52.29,52.35,30140.0,45.1647,45.182,45.0871,45.1389,30140.0
2019-10-30 11:40:00,52.34,52.57,52.34,52.57,73687.0,45.1302,45.3286,45.1302,45.3286,73687.0
2019-10-30 11:50:00,52.57,52.58,52.47,52.53,47309.0,45.3286,45.3372,45.2423,45.2941,47309.0
2019-10-30 12:00:00,52.53,52.58,52.5,52.53,28332.0,45.2941,45.3372,45.2682,45.2941,28332.0
2019-10-30 12:10:00,52.53,52.58,52.5,52.58,38745.0,45.2941,45.3372,45.2682,45.3372,38745.0
2019-10-30 12:20:00,52.58,52.64,52.57,52.58,37554.0,45.3372,45.3889,45.3286,45.3372,37554.0
2019-10-30 12:30:00,52.58,52.61,52.52,52.53,29922.0,45.3372,45.363,45.2854,45.2941,29922.0
2019-10-30 12:40:00,52.53,52.55,52.5,52.53,42260.0,45.2941,45.3113,45.2682,45.2941,42260.0
2019-10-30 12:50:00,52.54,52.54,52.5,52.51,33987.0,45.3027,45.3027,45.2682,45.2768,33987.0
2019-10-30 13:00:00,52.51,52.71,52.51,52.71,48496.0,45.2768,45.4493,45.2768,45.4493,48496.0
2019-10-30 13:10:00,52.71,52.82,52.69,52.8,75908.0,45.4493,45.5441,45.432,45.5269,75908.0
2019-10-30 13:20:00,52.8,52.82,52.76,52.78,61597.0,45.5269,45.5441,45.4924,45.5096,61597.0
2019-10-30 13:30:00,52.77,52.8,52.67,52.77,49158.0,45.501,45.5269,45.4148,45.501,49158.0
2019-10-30 13:40:00,52.78,52.8,52.66,52.69,66494.0,45.5096,45.5269,45.4062,45.432,66494.0
2019-10-30 13:50:00,52.67,52.73,52.57,52.58,42888.0,45.4148,45.4665,45.3286,45.3372,42888.0
2019-10-30 14:00:00,52.53,52.7,52.47,52.63,35946.0,45.2941,45.4407,45.2423,45.3803,35946.0
2019-10-30 14:10:00,52.63,52.73,52.62,52.68,70923.0,45.3803,45.4665,45.3717,45.4234,70923.0
2019-10-30 14:20:00,52.68,52.73,52.65,52.68,58044.0,45.4234,45.4665,45.3975,45.4234,58044.0
2019-10-30 14:30:00,52.69,52.74,52.64,52.67,93867.0,45.432,45.4751,45.3889,45.4148,93867.0
2019-10-30 14:40:00,52.66,52.75,52.66,52.73,89956.0,45.4062,45.4838,45.4062,45.4665,89956.0
2019-10-30 14:50:00,52.73,52.88,52.73,52.84,64938.0,45.4665,45.5959,45.4665,45.5614,64938.0
2019-10-30 15:00:00,52.83,52.86,52.79,52.8,64924.0,45.5527,45.5786,45.5183,45.5269,64924.0
2019-10-30 15:10:00,52.8,52.83,52.73,52.77,86221.0,45.5269,45.5527,45.4665,45.501,86221.0
2019-10-30 15:20:00,52.77,52.9,52.77,52.81,75859.0,45.501,45.6131,45.501,45.5355,75859.0
2019-10-30 15:30:00,52.81,52.82,52.68,52.72,102596.0,45.5355,45.5441,45.4234,45.4579,102596.0
2019-10-30 15:40:00,52.71,52.8,52.6,52.6,213308.0,45.4493,45.5269,45.3544,45.3544,213308.0
2019-10-30 15:50:00,52.6,52.68,52.56,52.61,421585.0,45.3544,45.4234,45.3199,45.363,421585.0
2019-10-31 09:30:00,52.36,52.51,52.17,52.21,82087.0,45.1475,45.2768,44.9837,45.0181,82087.0
2019-10-31 09:40:00,52.21,52.22,52.06,52.07,108257.0,45.0181,45.0268,44.8888,44.8974,108257.0
2019-10-31 09:50:00,52.09,52.17,52.08,52.12,38029.0,44.9147,44.9837,44.9061,44.9405,38029.0
2019-10-31 10:00:00,52.12,52.21,52.04,52.16,43547.0,44.9405,45.0181,44.8716,44.975,43547.0
2019-10-31 10:10:00,52.15,52.2,52.0,52.18,41101.0,44.9664,45.0095,44.8371,44.9923,41101.0
2019-10-31 10:20:00,52.16,52.26,52.07,52.09,152854.0,44.975,45.0613,44.8974,44.9147,152854.0
2019-10-31 10:30:00,52.06,52.21,51.9,52.16,133585.0,44.8888,45.0181,44.7509,44.975,133585.0
2019-10-31 10:40:00,52.13,52.17,52.05,52.11,217590.0,44.9492,44.9837,44.8802,44.9319,217590.0
2019-10-31 10:50:00,52.12,52.44,52.12,52.44,92044.0,44.9405,45.2165,44.9405,45.2165,92044.0
2019-10-31 11:00:00,52.44,52.47,52.3,52.32,48324.0,45.2165,45.2423,45.0958,45.113,48324.0
2019-10-31 11:10:00,52.31,52.39,52.16,52.16,44822.0,45.1044,45.1734,44.975,44.975,44822.0
2019-10-31 11:20:00,52.16,52.27,52.15,52.26,33601.0,44.975,45.0699,44.9664,45.0613,33601.0
2019-10-31 11:30:00,52.26,52.28,52.16,52.19,42361.0,45.0613,45.0785,44.975,45.0009,42361.0
2019-10-31 11:40:00,52.2,52.24,52.14,52.16,44707.0,45.0095,45.044,44.9578,44.975,44707.0
2019-10-31 11:50:00,52.15,52.22,52.13,52.18,48084.0,44.9664,45.0268,44.9492,44.9923,48084.0
2019-10-31 12:00:00,52.18,52.51,52.17,52.47,103323.0,44.9923,45.2768,44.9837,45.2423,103323.0
2019-10-31 12:10:00,52.45,52.47,52.36,52.38,65512.0,45.2251,45.2423,45.1475,45.1647,65512.0
2019-10-31 12:20:00,52.38,52.41,52.31,52.31,21830.0,45.1647,45.1906,45.1044,45.1044,21830.0
2019-10-31 12:30:00,52.32,52.44,52.3,52.4,62393.0,45.113,45.2165,45.0958,45.182,62393.0
2019-10-31 12:40:00,52.39,52.4,52.28,52.3,29902.0,45.1734,45.182,45.0785,45.0958,29902.0
2019-10-31 12:50:00,52.3,52.41,52.27,52.4,30963.0,45.0958,45.1906,45.0699,45.182,30963.0
2019-10-31 13:00:00,52.4,52.65,52.37,52.65,75117.0,45.182,45.3975,45.1561,45.3975,75117.0
2019-10-31 13:10:00,52.64,52.66,52.5,52.55,71351.0,45.3889,45.4062,45.2682,45.3113,71351.0
2019-10-31 13:20:00,52.54,52.61,52.48,52.59,41659.0,45.3027,45.363,45.251,45.3458,41659.0
2019-10-31 13:30:00,52.58,52.68,52.57,52.58,82684.0,45.3372,45.4234,45.3286,45.3372,82684.0
2019-10-31 13:40:00,52.58,52.64,52.54,52.61,68722.0,45.3372,45.3889,45.3027,45.363,68722.0
2019-10-31 13:50:00,52.6,52.61,52.46,52.47,34109.0,45.3544,45.363,45.2337,45.2423,34109.0
2019-10-31 14:00:00,52.46,52.5,52.38,52.45,48257.0,45.2337,45.2682,45.1647,45.2251,48257.0
2019-10-31 14:10:00,52.45,52.48,52.43,52.48,46697.0,45.2251,45.251,45.2078,45.251,46697.0
2019-10-31 14:20:00,52.48,52.63,52.47,52.63,80361.0,45.251,45.3803,45.2423,45.3803,80361.0
2019-10-31 14:30:00,52.62,52.69,52.61,52.62,78918.0,45.3717,45.432,45.363,45.3717,78918.0
2019-10-31 14:40:00,52.63,52.63,52.42,52.51,39800.0,45.3803,45.3803,45.1992,45.2768,39800.0
2019-10-31 14:50:00,52.51,52.58,52.48,52.55,39057.0,45.2768,45.3372,45.251,45.3113,39057.0
2019-10-31 15:00:00,52.56,52.68,52.54,52.65,70261.0,45.3199,45.4234,45.3027,45.3975,70261.0
2019-10-31 15:10:00,52.66,52.77,52.64,52.75,71868.0,45.4062,45.501,45.3889,45.4838,71868.0
2019-10-31 15:20:00,52.76,52.76,52.64,52.66,70998.0,45.4924,45.4924,45.3889,45.4062,70998.0
2019-10-31 15:30:00,52.66,52.91,52.62,52.91,245836.0,45.4062,45.6217,45.3717,45.6217,245836.0
2019-10-31 15:40:00,52.91,52.91,52.78,52.84,166504.0,45.6217,45.6217,45.5096,45.5614,166504.0
2019-10-31 15:50:00,52.85,53.02,52.81,53.0,599278.0,45.57,45.7166,45.5355,45.6993,599278.0
2019-11-01 09:30:00,51.99,52.74,51.6,52.7,246726.0,44.8285,45.4751,44.4922,45.4407,246726.0
2019-11-01 09:40:00,52.69,52.74,52.33,52.64,168988.0,45.432,45.4751,45.1216,45.3889,168988.0
2019-11-01 09:50:00,52.64,52.64,52.17,52.29,190430.0,45.3889,45.3889,44.9837,45.0871,190430.0
2019-11-01 10:00:00,52.28,53.3,52.26,53.29,271101.0,45.0785,45.958,45.0613,45.9494,271101.0
2019-11-01 10:10:00,53.3,53.5,53.1,53.14,193628.0,45.958,46.1305,45.7856,45.82,193628.0
2019-11-01 10:20:00,53.13,53.23,53.04,53.17,63775.0,45.8114,45.8976,45.7338,45.8459,63775.0
2019-11-01 10:30:00,53.19,53.26,53.06,53.06,60488.0,45.8632,45.9235,45.7511,45.7511,60488.0
2019-11-01 10:40:00,53.06,53.22,53.06,53.14,53831.0,45.7511,45.889,45.7511,45.82,53831.0
2019-11-01 10:50:00,53.13,53.4,53.08,53.4,100698.0,45.8114,46.0442,45.7683,46.0442,100698.0
2019-11-01 11:00:00,53.41,53.5,53.29,53.29,50096.0,46.0529,46.1305,45.9494,45.9494,50096.0
2019-11-01 11:10:00,53.29,53.32,53.09,53.13,53617.0,45.9494,45.9752,45.7769,45.8114,53617.0
2019-11-01 11:20:00,53.13,53.26,53.11,53.22,91240.0,45.8114,45.9235,45.7942,45.889,91240.0
2019-11-01 11:30:00,53.22,53.44,53.22,53.36,58485.0,45.889,46.0787,45.889,46.0097,58485.0
2019-11-01 11:40:00,53.37,53.38,53.3,53.36,40326.0,46.0184,46.027,45.958,46.0097,40326.0
2019-11-01 11:50:00,53.37,53.43,53.28,53.42,40289.0,46.0184,46.0701,45.9408,46.0615,40289.0
2019-11-01 12:00:00,53.43,53.55,53.41,53.54,47616.0,46.0701,46.1736,46.0529,46.1649,47616.0
2019-11-01 12:10:00,53.54,53.56,53.42,53.44,48661.0,46.1649,46.1822,46.0615,46.0787,48661.0
2019-11-01 12:20:00,53.44,53.58,53.43,53.56,89588.0,46.0787,46.1994,46.0701,46.1822,89588.0
2019-11-01 12:30:00,53.57,53.71,53.55,53.7,51560.0,46.1908,46.3115,46.1736,46.3029,51560.0
2019-11-01 12:40:00,53.7,53.88,53.7,53.86,66334.0,46.3029,46.4581,46.3029,46.4409,66334.0
2019-11-01 12:50:00,53.86,53.9,53.72,53.73,101953.0,46.4409,46.4754,46.3201,46.3288,101953.0
2019-11-01 13:00:00,53.73,53.85,53.63,53.63,62774.0,46.3288,46.4322,46.2425,46.2425,62774.0
2019-11-01 13:10:00,53.65,53.69,53.59,53.66,50109.0,46.2598,46.2943,46.2081,46.2684,50109.0
2019-11-01 13:20:00,53.66,53.68,53.48,53.49,52062.0,46.2684,46.2857,46.1132,46.1218,52062.0
2019-11-01 13:30:00,53.47,53.75,53.47,53.74,73154.0,46.1046,46.346,46.1046,46.3374,73154.0
2019-11-01 13:40:00,53.75,53.76,53.61,53.62,101990.0,46.346,46.3546,46.2253,46.2339,101990.0
2019-11-01 13:50:00,53.62,53.67,53.57,53.67,104731.0,46.2339,46.277,46.1908,46.277,104731.0
2019-11-01 14:00:00,53.66,53.7,53.61,53.66,39489.0,46.2684,46.3029,46.2253,46.2684,39489.0
2019-11-01 14:10:00,53.66,53.7,53.58,53.61,54398.0,46.2684,46.3029,46.1994,46.2253,54398.0
2019-11-01 14:20:00,53.61,53.67,53.57,53.63,36719.0,46.2253,46.277,46.1908,46.2425,36719.0
2019-11-01 14:30:00,53.65,53.69,53.56,53.68,116034.0,46.2598,46.2943,46.1822,46.2857,116034.0
2019-11-01 14:40:00,53.68,53.72,53.6,53.63,38915.0,46.2857,46.3201,46.2167,46.2425,38915.0
2019-11-01 14:50:00,53.62,53.7,53.58,53.66,46504.0,46.2339,46.3029,46.1994,46.2684,46504.0
2019-11-01 15:00:00,53.66,53.73,53.65,53.72,57786.0,46.2684,46.3288,46.2598,46.3201,57786.0
2019-11-01 15:10:00,53.72,53.87,53.71,53.86,118722.0,46.3201,46.4495,46.3115,46.4409,118722.0
2019-11-01 15:20:00,53.86,53.86,53.6,53.65,152277.0,46.4409,46.4409,46.2167,46.2598,152277.0
2019-11-01 15:30:00,53.65,53.68,53.6,53.66,128987.0,46.2598,46.2857,46.2167,46.2684,128987.0
2019-11-01 15:40:00,53.66,53.73,53.6,53.73,188735.0,46.2684,46.3288,46.2167,46.3288,188735.0
2019-11-01 15:50:00,53.73,53.77,53.57,53.73,517042.0,46.3288,46.3633,46.1908,46.3288,517042.0
2019-11-04 09:30:00,54.08,54.22,53.93,54.15,97140.0,46.6306,46.7513,46.5012,46.6909,97140.0
2019-11-04 09:40:00,54.17,54.45,54.12,54.4,86856.0,46.7082,46.9496,46.665,46.9065,86856.0
2019-11-04 09:50:00,54.41,54.65,54.41,54.59,68565.0,46.9151,47.122,46.9151,47.0703,68565.0
2019-11-04 10:00:00,54.6,54.71,54.56,54.69,74252.0,47.0789,47.1738,47.0444,47.1565,74252.0
2019-11-04 10:10:00,54.69,54.82,54.67,54.79,83388.0,47.1565,47.2686,47.1393,47.2428,83388.0
2019-11-04 10:20:00,54.79,54.87,54.78,54.84,65326.0,47.2428,47.3117,47.2341,47.2859,65326.0
2019-11-04 10:30:00,54.84,54.88,54.7,54.72,60819.0,47.2859,47.3204,47.1652,47.1824,60819.0
2019-11-04 10:40:00,54.72,54.72,54.51,54.56,68592.0,47.1824,47.1824,47.0013,47.0444,68592.0
2019-11-04 10:50:00,54.56,54.64,54.54,54.64,56226.0,47.0444,47.1134,47.0272,47.1134,56226.0
2019-11-04 11:00:00,54.64,54.95,54.63,54.88,161645.0,47.1134,47.3807,47.1048,47.3204,161645.0
2019-11-04 11:10:00,54.89,54.92,54.77,54.84,168248.0,47.329,47.3549,47.2255,47.2859,168248.0
2019-11-04 11:20:00,54.84,54.92,54.83,54.9,38150.0,47.2859,47.3549,47.2772,47.3376,38150.0
2019-11-04 11:30:00,54.9,55.04,54.88,54.94,81710.0,47.3376,47.4583,47.3204,47.3721,81710.0
2019-11-04 11:40:00,54.95,54.97,54.87,54.9,38658.0,47.3807,47.398,47.3117,47.3376,38658.0
2019-11-04 11:50:00,54.91,55.05,54.9,55.03,39848.0,47.3462,47.4669,47.3376,47.4497,39848.0
2019-11-04 12:00:00,55.03,55.18,54.99,55.1,83295.0,47.4497,47.579,47.4152,47.5101,83295.0
2019-11-04 12:10:00,55.09,55.27,55.09,55.23,135055.0,47.5014,47.6566,47.5014,47.6221,135055.0
2019-11-04 12:20:00,55.23,55.24,55.1,55.13,53351.0,47.6221,47.6308,47.5101,47.5359,53351.0
2019-11-04 12:30:00,55.12,55.23,55.09,55.18,45301.0,47.5273,47.6221,47.5014,47.579,45301.0
2019-11-04 12:40:00,55.17,55.26,55.14,55.24,49243.0,47.5704,47.648,47.5445,47.6308,49243.0
2019-11-04 12:50:00,55.21,55.32,55.18,55.32,38292.0,47.6049,47.6998,47.579,47.6998,38292.0
2019-11-04 13:00:00,55.32,55.34,55.23,55.27,36373.0,47.6998,47.717,47.6221,47.6566,36373.0
2019-11-04 13:10:00,55.28,55.33,55.2,55.33,59366.0,47.6653,47.7084,47.5963,47.7084,59366.0
2019-11-04 13:20:00,55.33,55.34,55.21,55.23,57269.0,47.7084,47.717,47.6049,47.6221,57269.0
2019-11-04 13:30:00,55.23,55.28,55.2,55.27,102348.0,47.6221,47.6653,47.5963,47.6566,102348.0
2019-11-04 13:40:00,55.26,55.36,55.26,55.36,55937.0,47.648,47.7342,47.648,47.7342,55937.0
2019-11-04 13:50:00,55.35,55.39,55.29,55.3,76974.0,47.7256,47.7601,47.6739,47.6825,76974.0
2019-11-04 14:00:00,55.32,55.36,55.31,55.34,49890.0,47.6998,47.7342,47.6911,47.717,49890.0
2019-11-04 14:10:00,55.34,55.34,55.16,55.2,43907.0,47.717,47.717,47.5618,47.5963,43907.0
2019-11-04 14:20:00,55.19,55.27,55.19,55.22,72422.0,47.5877,47.6566,47.5877,47.6135,72422.0
2019-11-04 14:30:00,55.21,55.24,55.16,55.17,36435.0,47.6049,47.6308,47.5618,47.5704,36435.0
2019-11-04 14:40:00,55.16,55.17,54.93,54.95,99578.0,47.5618,47.5704,47.3635,47.3807,99578.0
2019-11-04 14:50:00,54.95,54.97,54.88,54.9,58337.0,47.3807,47.398,47.3204,47.3376,58337.0
2019-11-04 15:00:00,54.9,54.94,54.87,54.89,65204.0,47.3376,47.3721,47.3117,47.329,65204.0
2019-11-04 15:10:00,54.89,54.94,54.84,54.94,176912.0,47.329,47.3721,47.2859,47.3721,176912.0
2019-11-04 15:20:00,54.93,54.94,54.83,54.85,85842.0,47.3635,47.3721,47.2772,47.2945,85842.0
2019-11-04 15:30:00,54.85,54.91,54.82,54.84,110444.0,47.2945,47.3462,47.2686,47.2859,110444.0
2019-11-04 15:40:00,54.84,54.89,54.83,54.88,143483.0,47.2859,47.329,47.2772,47.3204,143483.0
2019-11-04 15:50:00,54.88,54.99,54.87,54.93,443467.0,47.3204,47.4152,47.3117,47.3635,443467.0
2019-11-05 09:30:00,55.22,55.22,54.56,54.73,169730.0,47.6135,47.6135,47.0444,47.191,169730.0
2019-11-05 09:40:00,54.7,54.84,54.6,54.74,68934.0,47.1652,47.2859,47.0789,47.1996,68934.0
2019-11-05 09:50:00,54.74,55.04,54.69,54.97,116595.0,47.1996,47.4583,47.1565,47.398,116595.0
2019-11-05 10:00:00,54.99,55.11,54.89,54.98,226486.0,47.4152,47.5187,47.329,47.4066,226486.0
2019-11-05 10:10:00,54.96,55.02,54.83,54.89,73616.0,47.3893,47.4411,47.2772,47.329,73616.0
2019-11-05 10:20:00,54.9,54.97,54.81,54.83,42079.0,47.3376,47.398,47.26,47.2772,42079.0
2019-11-05 10:30:00,54.84,55.17,54.8,55.16,51403.0,47.2859,47.5704,47.2514,47.5618,51403.0
2019-11-05 10:40:00,55.16,55.19,54.94,54.99,97272.0,47.5618,47.5877,47.3721,47.4152,97272.0
2019-11-05 10:50:00,54.97,55.13,54.97,55.03,50070.0,47.398,47.5359,47.398,47.4497,50070.0
2019-11-05 11:00:00,55.04,55.06,54.83,54.86,79492.0,47.4583,47.4756,47.2772,47.3031,79492.0
2019-11-05 11:10:00,54.84,54.91,54.78,54.87,91382.0,47.2859,47.3462,47.2341,47.3117,91382.0
2019-11-05 11:20:00,54.87,54.89,54.71,54.74,26784.0,47.3117,47.329,47.1738,47.1996,26784.0
2019-11-05 11:30:00,54.74,54.82,54.63,54.63,38083.0,47.1996,47.2686,47.1048,47.1048,38083.0
2019-11-05 11:40:00,54.63,54.66,54.51,54.52,45917.0,47.1048,47.1307,47.0013,47.01,45917.0
2019-11-05 11:50:00,54.52,54.6,54.5,54.55,26268.0,47.01,47.0789,46.9927,47.0358,26268.0
2019-11-05 12:00:00,54.55,54.55,54.45,54.49,32533.0,47.0358,47.0358,46.9496,46.9841,32533.0
2019-11-05 12:10:00,54.49,54.51,54.35,54.35,70754.0,46.9841,47.0013,46.8634,46.8634,70754.0
2019-11-05 12:20:00,54.36,54.4,54.26,54.26,47054.0,46.872,46.9065,46.7858,46.7858,47054.0
2019-11-05 12:30:00,54.27,54.38,54.26,54.34,27719.0,46.7944,46.8892,46.7858,46.8547,27719.0
2019-11-05 12:40:00,54.34,54.58,54.34,54.57,28810.0,46.8547,47.0617,46.8547,47.0531,28810.0
2019-11-05 12:50:00,54.57,54.69,54.57,54.69,38612.0,47.0531,47.1565,47.0531,47.1565,38612.0
2019-11-05 13:00:00,54.7,54.77,54.68,54.72,28489.0,47.1652,47.2255,47.1479,47.1824,28489.0
2019-11-05 13:10:00,54.72,54.87,54.69,54.86,206483.0,47.1824,47.3117,47.1565,47.3031,206483.0
2019-11-05 13:20:00,54.87,54.9,54.83,54.89,33023.0,47.3117,47.3376,47.2772,47.329,33023.0
2019-11-05 13:30:00,54.87,54.89,54.82,54.85,27735.0,47.3117,47.329,47.2686,47.2945,27735.0
2019-11-05 13:40:00,54.85,54.85,54.75,54.8,59277.0,47.2945,47.2945,47.2083,47.2514,59277.0
2019-11-05 13:50:00,54.8,55.03,54.8,55.01,95726.0,47.2514,47.4497,47.2514,47.4325,95726.0
2019-11-05 14:00:00,55.02,55.06,54.96,54.97,56133.0,47.4411,47.4756,47.3893,47.398,56133.0
2019-11-05 14:10:00,54.96,55.06,54.93,55.04,28604.0,47.3893,47.4756,47.3635,47.4583,28604.0
2019-11-05 14:20:00,55.05,55.06,54.92,54.95,80510.0,47.4669,47.4756,47.3549,47.3807,80510.0
2019-11-05 14:30:00,54.95,55.03,54.93,55.01,179023.0,47.3807,47.4497,47.3635,47.4325,179023.0
2019-11-05 14:40:00,55.01,55.02,54.88,54.91,39589.0,47.4325,47.4411,47.3204,47.3462,39589.0
2019-11-05 14:50:00,54.91,54.99,54.86,54.95,39472.0,47.3462,47.4152,47.3031,47.3807,39472.0
2019-11-05 15:00:00,54.95,54.96,54.92,54.95,127501.0,47.3807,47.3893,47.3549,47.3807,127501.0
2019-11-05 15:10:00,54.94,54.95,54.79,54.83,59342.0,47.3721,47.3807,47.2428,47.2772,59342.0
2019-11-05 15:20:00,54.83,54.95,54.83,54.95,35804.0,47.2772,47.3807,47.2772,47.3807,35804.0
2019-11-05 15:30:00,54.94,54.99,54.87,54.97,77760.0,47.3721,47.4152,47.3117,47.398,77760.0
2019-11-05 15:40:00,54.97,55.0,54.9,54.94,126006.0,47.398,47.4238,47.3376,47.3721,126006.0
2019-11-05 15:50:00,54.94,54.95,54.78,54.82,327583.0,47.3721,47.3807,47.2341,47.2686,327583.0
2019-11-06 09:30:00,54.9,54.96,54.62,54.63,62588.0,47.3376,47.3893,47.0962,47.1048,62588.0
2019-11-06 09:40:00,54.63,54.8,54.61,54.8,37316.0,47.1048,47.2514,47.0876,47.2514,37316.0
2019-11-06 09:50:00,54.83,55.13,54.78,55.09,98868.0,47.2772,47.5359,47.2341,47.5014,98868.0
2019-11-06 10:00:00,55.09,55.14,55.02,55.11,49964.0,47.5014,47.5445,47.4411,47.5187,49964.0
2019-11-06 10:10:00,55.09,55.24,55.05,55.12,56622.0,47.5014,47.6308,47.4669,47.5273,56622.0
2019-11-06 10:20:00,55.12,55.21,55.1,55.18,40123.0,47.5273,47.6049,47.5101,47.579,40123.0
2019-11-06 10:30:00,55.16,55.18,55.01,55.04,48593.0,47.5618,47.579,47.4325,47.4583,48593.0
2019-11-06 10:40:00,55.04,55.21,55.03,55.21,52962.0,47.4583,47.6049,47.4497,47.6049,52962.0
2019-11-06 10:50:00,55.21,55.23,55.17,55.18,29035.0,47.6049,47.6221,47.5704,47.579,29035.0
2019-11-06 11:00:00,55.2,55.35,55.19,55.33,30242.0,47.5963,47.7256,47.5877,47.7084,30242.0
2019-11-06 11:10:00,55.33,55.38,55.29,55.33,73610.0,47.7084,47.7515,47.6739,47.7084,73610.0
2019-11-06 11:20:00,55.33,55.33,55.21,55.26,34705.0,47.7084,47.7084,47.6049,47.648,34705.0
2019-11-06 11:30:00,55.26,55.28,55.15,55.16,65161.0,47.648,47.6653,47.5532,47.5618,65161.0
2019-11-06 11:40:00,55.16,55.27,54.92,55.14,96084.0,47.5618,47.6566,47.3549,47.5445,96084.0
2019-11-06 11:50:00,55.13,55.16,55.05,55.11,62657.0,47.5359,47.5618,47.4669,47.5187,62657.0
2019-11-06 12:00:00,55.11,55.34,55.1,55.31,86036.0,47.5187,47.717,47.5101,47.6911,86036.0
2019-11-06 12:10:00,55.31,55.33,55.22,55.28,38958.0,47.6911,47.7084,47.6135,47.6653,38958.0
2019-11-06 12:20:00,55.27,55.3,55.24,55.25,30442.0,47.6566,47.6825,47.6308,47.6394,30442.0
2019-11-06 12:30:00,55.25,55.29,55.25,55.29,27088.0,47.6394,47.6739,47.6394,47.6739,27088.0
2019-11-06 12:40:00,55.29,55.3,55.18,55.23,28435.0,47.6739,47.6825,47.579,47.6221,28435.0
2019-11-06 12:50:00,55.24,55.36,55.23,55.35,66252.0,47.6308,47.7342,47.6221,47.7256,66252.0
2019-11-06 13:00:00,55.34,55.36,55.26,55.28,32216.0,47.717,47.7342,47.648,47.6653,32216.0
2019-11-06 13:10:00,55.28,55.33,55.22,55.32,30660.0,47.6653,47.7084,47.6135,47.6998,30660.0
2019-11-06 13:20:00,55.32,55.35,55.31,55.35,29733.0,47.6998,47.7256,47.6911,47.7256,29733.0
2019-11-06 13:30:00,55.35,55.35,55.32,55.34,31255.0,47.7256,47.7256,47.6998,47.717,31255.0
2019-11-06 13:40:00,55.35,55.35,55.29,55.32,50276.0,47.7256,47.7256,47.6739,47.6998,50276.0
2019-11-06 13:50:00,55.33,55.4,55.31,55.38,82487.0,47.7084,47.7687,47.6911,47.7515,82487.0
2019-11-06 14:00:00,55.37,55.47,55.37,55.46,29012.0,47.7429,47.8291,47.7429,47.8205,29012.0
2019-11-06 14:10:00,55.47,55.47,55.37,55.38,43353.0,47.8291,47.8291,47.7429,47.7515,43353.0
2019-11-06 14:20:00,55.38,55.41,55.33,55.38,24689.0,47.7515,47.7774,47.7084,47.7515,24689.0
2019-11-06 14:30:00,55.38,55.39,55.34,55.37,45343.0,47.7515,47.7601,47.717,47.7429,45343.0
2019-11-06 14:40:00,55.37,55.38,55.34,55.35,56543.0,47.7429,47.7515,47.717,47.7256,56543.0
2019-11-06 14:50:00,55.35,55.39,55.35,55.38,24030.0,47.7256,47.7601,47.7256,47.7515,24030.0
2019-11-06 15:00:00,55.37,55.39,55.29,55.3,77279.0,47.7429,47.7601,47.6739,47.6825,77279.0
2019-11-06 15:10:00,55.3,55.38,55.27,55.34,60733.0,47.6825,47.7515,47.6566,47.717,60733.0
2019-11-06 15:20:00,55.34,55.42,55.33,55.37,128052.0,47.717,47.786,47.7084,47.7429,128052.0
2019-11-06 15:30:00,55.36,55.42,55.3,55.4,70752.0,47.7342,47.786,47.6825,47.7687,70752.0
2019-11-06 15:40:00,55.41,55.41,55.33,55.36,142536.0,47.7774,47.7774,47.7084,47.7342,142536.0
2019-11-06 15:50:00,55.36,55.57,55.36,55.52,563484.0,47.7342,47.9153,47.7342,47.8722,563484.0
2019-11-07 09:30:00,55.71,55.86,55.56,55.75,84291.0,48.036,48.1654,47.9067,48.0705,84291.0
2019-11-07 09:40:00,55.73,55.98,55.65,55.94,96209.0,48.0533,48.2688,47.9843,48.2343,96209.0
2019-11-07 09:50:00,55.95,56.04,55.87,56.04,56188.0,48.243,48.3206,48.174,48.3206,56188.0
2019-11-07 10:00:00,56.04,56.12,55.99,56.12,94254.0,48.3206,48.3896,48.2775,48.3896,94254.0
2019-11-07 10:10:00,56.13,56.32,56.11,56.22,61017.0,48.3982,48.562,48.3809,48.4758,61017.0
2019-11-07 10:20:00,56.22,56.28,56.17,56.24,89689.0,48.4758,48.5275,48.4327,48.493,89689.0
2019-11-07 10:30:00,56.26,56.33,56.12,56.15,87356.0,48.5103,48.5706,48.3896,48.4154,87356.0
2019-11-07 10:40:00,56.16,56.19,56.07,56.17,38314.0,48.424,48.4499,48.3464,48.4327,38314.0
2019-11-07 10:50:00,56.17,56.28,56.1,56.19,48470.0,48.4327,48.5275,48.3723,48.4499,48470.0
2019-11-07 11:00:00,56.19,56.2,56.01,56.1,55738.0,48.4499,48.4585,48.2947,48.3723,55738.0
2019-11-07 11:10:00,56.1,56.28,56.07,56.25,78128.0,48.3723,48.5275,48.3464,48.5016,78128.0
2019-11-07 11:20:00,56.25,56.32,56.2,56.24,59404.0,48.5016,48.562,48.4585,48.493,59404.0
2019-11-07 11:30:00,56.24,56.25,56.14,56.16,35786.0,48.493,48.5016,48.4068,48.424,35786.0
2019-11-07 11:40:00,56.17,56.18,56.0,56.01,36928.0,48.4327,48.4413,48.2861,48.2947,36928.0
2019-11-07 11:50:00,56.02,56.19,55.94,56.14,64202.0,48.3033,48.4499,48.2343,48.4068,64202.0
2019-11-07 12:00:00,56.13,56.13,56.02,56.11,79616.0,48.3982,48.3982,48.3033,48.3809,79616.0
2019-11-07 12:10:00,56.1,56.15,55.99,56.04,43848.0,48.3723,48.4154,48.2775,48.3206,43848.0
2019-11-07 12:20:00,56.04,56.11,56.01,56.11,65735.0,48.3206,48.3809,48.2947,48.3809,65735.0
2019-11-07 12:30:00,56.12,56.15,56.1,56.13,45101.0,48.3896,48.4154,48.3723,48.3982,45101.0
2019-11-07 12:40:00,56.13,56.22,56.12,56.2,25845.0,48.3982,48.4758,48.3896,48.4585,25845.0
2019-11-07 12:50:00,56.2,56.27,56.19,56.23,32348.0,48.4585,48.5189,48.4499,48.4844,32348.0
2019-11-07 13:00:00,56.24,56.25,56.09,56.11,24407.0,48.493,48.5016,48.3637,48.3809,24407.0
2019-11-07 13:10:00,56.11,56.11,56.06,56.1,30084.0,48.3809,48.3809,48.3378,48.3723,30084.0
2019-11-07 13:20:00,56.09,56.11,56.03,56.1,36661.0,48.3637,48.3809,48.3119,48.3723,36661.0
2019-11-07 13:30:00,56.1,56.12,56.03,56.07,31756.0,48.3723,48.3896,48.3119,48.3464,31756.0
2019-11-07 13:40:00,56.06,56.12,56.05,56.11,28683.0,48.3378,48.3896,48.3292,48.3809,28683.0
2019-11-07 13:50:00,56.12,56.17,56.11,56.14,27562.0,48.3896,48.4327,48.3809,48.4068,27562.0
2019-11-07 14:00:00,56.14,56.22,56.13,56.21,27060.0,48.4068,48.4758,48.3982,48.4672,27060.0
2019-11-07 14:10:00,56.21,56.28,56.19,56.23,35824.0,48.4672,48.5275,48.4499,48.4844,35824.0
2019-11-07 14:20:00,56.23,56.23,56.11,56.12,34493.0,48.4844,48.4844,48.3809,48.3896,34493.0
2019-11-07 14:30:00,56.12,56.13,56.03,56.05,67495.0,48.3896,48.3982,48.3119,48.3292,67495.0
2019-11-07 14:40:00,56.05,56.06,55.83,55.95,91420.0,48.3292,48.3378,48.1395,48.243,91420.0
2019-11-07 14:50:00,55.94,55.95,55.87,55.88,56265.0,48.2343,48.243,48.174,48.1826,56265.0
2019-11-07 15:00:00,55.88,55.93,55.87,55.9,37011.0,48.1826,48.2257,48.174,48.1999,37011.0
2019-11-07 15:10:00,55.9,55.9,55.65,55.66,46700.0,48.1999,48.1999,47.9843,47.9929,46700.0
2019-11-07 15:20:00,55.66,55.76,55.63,55.75,38010.0,47.9929,48.0791,47.967,48.0705,38010.0
2019-11-07 15:30:00,55.74,55.77,55.69,55.69,71161.0,48.0619,48.0878,48.0188,48.0188,71161.0
2019-11-07 15:40:00,55.7,55.81,55.66,55.8,91988.0,48.0274,48.1223,47.9929,48.1136,91988.0
2019-11-07 15:50:00,55.79,55.8,55.55,55.6,407704.0,48.105,48.1136,47.8981,47.9412,407704.0
2019-11-08 09:30:00,55.64,55.66,55.35,55.42,46878.0,47.9757,47.9929,47.7256,47.786,46878.0
2019-11-08 09:40:00,55.4,55.46,55.25,55.43,32550.0,47.7687,47.8205,47.6394,47.7946,32550.0
2019-11-08 09:50:00,55.46,55.5,55.25,55.27,37496.0,47.8205,47.855,47.6394,47.6566,37496.0
2019-11-08 10:00:00,55.23,55.31,55.04,55.09,85908.0,47.6221,47.6911,47.4583,47.5014,85908.0
2019-11-08 10:10:00,55.1,55.37,55.04,55.37,41026.0,47.5101,47.7429,47.4583,47.7429,41026.0
2019-11-08 10:20:00,55.37,55.37,55.26,55.31,20920.0,47.7429,47.7429,47.648,47.6911,20920.0
2019-11-08 10:30:00,55.31,55.38,55.25,55.35,26128.0,47.6911,47.7515,47.6394,47.7256,26128.0
2019-11-08 10:40:00,55.35,55.53,55.34,55.48,26798.0,47.7256,47.8808,47.717,47.8377,26798.0
2019-11-08 10:50:00,55.48,55.55,55.45,55.49,21275.0,47.8377,47.8981,47.8118,47.8463,21275.0
2019-11-08 11:00:00,55.49,55.55,55.44,55.47,44806.0,47.8463,47.8981,47.8032,47.8291,44806.0
2019-11-08 11:10:00,55.48,55.53,55.46,55.5,23385.0,47.8377,47.8808,47.8205,47.855,23385.0
2019-11-08 11:20:00,55.5,55.6,55.48,55.57,21644.0,47.855,47.9412,47.8377,47.9153,21644.0
2019-11-08 11:30:00,55.57,55.67,55.53,55.67,24343.0,47.9153,48.0015,47.8808,48.0015,24343.0
2019-11-08 11:40:00,55.67,55.73,55.61,55.73,78028.0,48.0015,48.0533,47.9498,48.0533,78028.0
2019-11-08 11:50:00,55.73,55.83,55.73,55.8,49949.0,48.0533,48.1395,48.0533,48.1136,49949.0
2019-11-08 12:00:00,55.8,55.83,55.77,55.8,30271.0,48.1136,48.1395,48.0878,48.1136,30271.0
2019-11-08 12:10:00,55.8,55.82,55.78,55.8,20063.0,48.1136,48.1309,48.0964,48.1136,20063.0
2019-11-08 12:20:00,55.81,55.84,55.75,55.82,44645.0,48.1223,48.1481,48.0705,48.1309,44645.0
2019-11-08 12:30:00,55.82,55.84,55.79,55.83,37932.0,48.1309,48.1481,48.105,48.1395,37932.0
2019-11-08 12:40:00,55.83,55.85,55.79,55.82,71379.0,48.1395,48.1567,48.105,48.1309,71379.0
2019-11-08 12:50:00,55.82,55.86,55.78,55.82,149612.0,48.1309,48.1654,48.0964,48.1309,149612.0
2019-11-08 13:00:00,55.82,55.94,55.81,55.87,30194.0,48.1309,48.2343,48.1223,48.174,30194.0
2019-11-08 13:10:00,55.87,55.9,55.8,55.81,47880.0,48.174,48.1999,48.1136,48.1223,47880.0
2019-11-08 13:20:00,55.81,55.89,55.81,55.89,14595.0,48.1223,48.1912,48.1223,48.1912,14595.0
2019-11-08 13:30:00,55.89,55.89,55.82,55.87,19891.0,48.1912,48.1912,48.1309,48.174,19891.0
2019-11-08 13:40:00,55.87,55.94,55.86,55.9,53430.0,48.174,48.2343,48.1654,48.1999,53430.0
2019-11-08 13:50:00,55.9,55.91,55.87,55.88,29387.0,48.1999,48.2085,48.174,48.1826,29387.0
2019-11-08 14:00:00,55.88,55.89,55.82,55.87,57899.0,48.1826,48.1912,48.1309,48.174,57899.0
2019-11-08 14:10:00,55.86,55.86,55.65,55.67,144427.0,48.1654,48.1654,47.9843,48.0015,144427.0
2019-11-08 14:20:00,55.66,55.71,55.57,55.58,42009.0,47.9929,48.036,47.9153,47.9239,42009.0
2019-11-08 14:30:00,55.58,55.68,55.57,55.68,26634.0,47.9239,48.0102,47.9153,48.0102,26634.0
2019-11-08 14:40:00,55.68,55.78,55.67,55.77,34798.0,48.0102,48.0964,48.0015,48.0878,34798.0
2019-11-08 14:50:00,55.77,55.86,55.76,55.86,33567.0,48.0878,48.1654,48.0791,48.1654,33567.0
2019-11-08 15:00:00,55.86,55.86,55.76,55.8,27342.0,48.1654,48.1654,48.0791,48.1136,27342.0
2019-11-08 15:10:00,55.8,55.83,55.79,55.81,20166.0,48.1136,48.1395,48.105,48.1223,20166.0
2019-11-08 15:20:00,55.82,55.85,55.8,55.82,25655.0,48.1309,48.1567,48.1136,48.1309,25655.0
2019-11-08 15:30:00,55.82,55.84,55.8,55.83,62347.0,48.1309,48.1481,48.1136,48.1395,62347.0
2019-11-08 15:40:00,55.82,55.83,55.73,55.76,77448.0,48.1309,48.1395,48.0533,48.0791,77448.0
2019-11-08 15:50:00,55.76,55.91,55.75,55.91,319737.0,48.0791,48.2085,48.0705,48.2085,319737.0
2019-11-11 09:30:00,55.43,55.62,55.29,55.61,30944.0,47.7946,47.9584,47.6739,47.9498,30944.0
2019-11-11 09:40:00,55.61,55.93,55.59,55.91,22209.0,47.9498,48.2257,47.9326,48.2085,22209.0
2019-11-11 09:50:00,55.93,55.94,55.73,55.83,55355.0,48.2257,48.2343,48.0533,48.1395,55355.0
2019-11-11 10:00:00,55.85,55.87,55.76,55.77,18196.0,48.1567,48.174,48.0791,48.0878,18196.0
2019-11-11 10:10:00,55.78,55.88,55.78,55.87,24581.0,48.0964,48.1826,48.0964,48.174,24581.0
2019-11-11 10:20:00,55.86,55.93,55.84,55.85,15999.0,48.1654,48.2257,48.1481,48.1567,15999.0
2019-11-11 10:30:00,55.85,55.89,55.81,55.89,25153.0,48.1567,48.1912,48.1223,48.1912,25153.0
2019-11-11 10:40:00,55.89,55.9,55.82,55.86,24353.0,48.1912,48.1999,48.1309,48.1654,24353.0
2019-11-11 10:50:00,55.87,56.04,55.85,55.98,91644.0,48.174,48.3206,48.1567,48.2688,91644.0
2019-11-11 11:00:00,55.99,56.04,55.86,55.88,21312.0,48.2775,48.3206,48.1654,48.1826,21312.0
2019-11-11 11:10:00,55.88,55.9,55.81,55.82,11858.0,48.1826,48.1999,48.1223,48.1309,11858.0
2019-11-11 11:20:00,55.82,55.82,55.73,55.73,19970.0,48.1309,48.1309,48.0533,48.0533,19970.0
2019-11-11 11:30:00,55.72,55.77,55.68,55.76,12085.0,48.0447,48.0878,48.0102,48.0791,12085.0
2019-11-11 11:40:00,55.76,55.79,55.74,55.75,10108.0,48.0791,48.105,48.0619,48.0705,10108.0
2019-11-11 11:50:00,55.74,55.78,55.73,55.73,14787.0,48.0619,48.0964,48.0533,48.0533,14787.0
2019-11-11 12:00:00,55.73,55.75,55.67,55.69,13233.0,48.0533,48.0705,48.0015,48.0188,13233.0
2019-11-11 12:10:00,55.68,55.7,55.65,55.66,15674.0,48.0102,48.0274,47.9843,47.9929,15674.0
2019-11-11 12:20:00,55.66,55.73,55.65,55.72,11202.0,47.9929,48.0533,47.9843,48.0447,11202.0
2019-11-11 12:30:00,55.72,55.81,55.72,55.77,21055.0,48.0447,48.1223,48.0447,48.0878,21055.0
2019-11-11 12:40:00,55.78,55.79,55.72,55.76,14724.0,48.0964,48.105,48.0447,48.0791,14724.0
2019-11-11 12:50:00,55.75,55.78,55.72,55.74,16101.0,48.0705,48.0964,48.0447,48.0619,16101.0
2019-11-11 13:00:00,55.74,55.74,55.65,55.67,14827.0,48.0619,48.0619,47.9843,48.0015,14827.0
2019-11-11 13:10:00,55.68,55.71,55.65,55.68,18239.0,48.0102,48.036,47.9843,48.0102,18239.0
2019-11-11 13:20:00,55.68,55.69,55.65,55.66,9338.0,48.0102,48.0188,47.9843,47.9929,9338.0
2019-11-11 13:30:00,55.66,55.71,55.65,55.71,14643.0,47.9929,48.036,47.9843,48.036,14643.0
2019-11-11 13:40:00,55.71,55.74,55.67,55.68,15257.0,48.036,48.0619,48.0015,48.0102,15257.0
2019-11-11 13:50:00,55.68,55.68,55.6,55.62,86031.0,48.0102,48.0102,47.9412,47.9584,86031.0
2019-11-11 14:00:00,55.62,55.71,55.58,55.71,36614.0,47.9584,48.036,47.9239,48.036,36614.0
2019-11-11 14:10:00,55.71,55.77,55.69,55.73,32611.0,48.036,48.0878,48.0188,48.0533,32611.0
2019-11-11 14:20:00,55.73,55.73,55.64,55.65,41095.0,48.0533,48.0533,47.9757,47.9843,41095.0
2019-11-11 14:30:00,55.64,55.67,55.63,55.63,22376.0,47.9757,48.0015,47.967,47.967,22376.0
2019-11-11 14:40:00,55.63,55.64,55.56,55.58,15970.0,47.967,47.9757,47.9067,47.9239,15970.0
2019-11-11 14:50:00,55.59,55.63,55.57,55.63,50096.0,47.9326,47.967,47.9153,47.967,50096.0
2019-11-11 15:00:00,55.63,55.64,55.6,55.64,36786.0,47.967,47.9757,47.9412,47.9757,36786.0
2019-11-11 15:10:00,55.64,55.7,55.62,55.69,53598.0,47.9757,48.0274,47.9584,48.0188,53598.0
2019-11-11 15:20:00,55.7,55.75,55.67,55.69,176577.0,48.0274,48.0705,48.0015,48.0188,176577.0
2019-11-11 15:30:00,55.69,55.69,55.56,55.57,51150.0,48.0188,48.0188,47.9067,47.9153,51150.0
2019-11-11 15:40:00,55.57,55.57,55.48,55.48,70658.0,47.9153,47.9153,47.8377,47.8377,70658.0
2019-11-11 15:50:00,55.49,55.49,55.34,55.39,490598.0,47.8463,47.8463,47.717,47.7601,490598.0
2019-11-12 09:30:00,55.33,55.33,55.05,55.18,92257.0,47.7084,47.7084,47.4669,47.579,92257.0
2019-11-12 09:40:00,55.2,55.33,55.13,55.33,26541.0,47.5963,47.7084,47.5359,47.7084,26541.0
2019-11-12 09:50:00,55.39,55.53,55.34,55.44,55805.0,47.7601,47.8808,47.717,47.8032,55805.0
2019-11-12 10:00:00,55.45,55.51,55.36,55.47,32170.0,47.8118,47.8636,47.7342,47.8291,32170.0
2019-11-12 10:10:00,55.47,55.48,55.42,55.46,20149.0,47.8291,47.8377,47.786,47.8205,20149.0
2019-11-12 10:20:00,55.46,55.53,55.44,55.53,30840.0,47.8205,47.8808,47.8032,47.8808,30840.0
2019-11-12 10:30:00,55.52,55.57,55.51,55.54,27557.0,47.8722,47.9153,47.8636,47.8894,27557.0
2019-11-12 10:40:00,55.55,55.59,55.51,55.57,34032.0,47.8981,47.9326,47.8636,47.9153,34032.0
2019-11-12 10:50:00,55.58,55.6,55.54,55.59,15234.0,47.9239,47.9412,47.8894,47.9326,15234.0
2019-11-12 11:00:00,55.59,55.72,55.59,55.71,43954.0,47.9326,48.0447,47.9326,48.036,43954.0
2019-11-12 11:10:00,55.71,55.77,55.6,55.62,142945.0,48.036,48.0878,47.9412,47.9584,142945.0
2019-11-12 11:20:00,55.62,55.64,55.52,55.6,44818.0,47.9584,47.9757,47.8722,47.9412,44818.0
2019-11-12 11:30:00,55.6,55.61,55.54,55.55,22579.0,47.9412,47.9498,47.8894,47.8981,22579.0
2019-11-12 11:40:00,55.55,55.62,55.55,55.59,31103.0,47.8981,47.9584,47.8981,47.9326,31103.0
2019-11-12 11:50:00,55.6,55.62,55.55,55.59,34374.0,47.9412,47.9584,47.8981,47.9326,34374.0
2019-11-12 12:00:00,55.58,55.58,55.48,55.48,19890.0,47.9239,47.9239,47.8377,47.8377,19890.0
2019-11-12 12:10:00,55.48,55.54,55.41,55.43,33283.0,47.8377,47.8894,47.7774,47.7946,33283.0
2019-11-12 12:20:00,55.43,55.44,55.41,55.44,18533.0,47.7946,47.8032,47.7774,47.8032,18533.0
2019-11-12 12:30:00,55.44,55.52,55.43,55.51,13790.0,47.8032,47.8722,47.7946,47.8636,13790.0
2019-11-12 12:40:00,55.51,55.54,55.49,55.52,14558.0,47.8636,47.8894,47.8463,47.8722,14558.0
2019-11-12 12:50:00,55.51,55.59,55.48,55.58,17150.0,47.8636,47.9326,47.8377,47.9239,17150.0
2019-11-12 13:00:00,55.58,55.62,55.55,55.56,16011.0,47.9239,47.9584,47.8981,47.9067,16011.0
2019-11-12 13:10:00,55.55,55.56,55.5,55.5,29180.0,47.8981,47.9067,47.855,47.855,29180.0
2019-11-12 13:20:00,55.5,55.55,55.43,55.43,55066.0,47.855,47.8981,47.7946,47.7946,55066.0
2019-11-12 13:30:00,55.44,55.52,55.43,55.52,81470.0,47.8032,47.8722,47.7946,47.8722,81470.0
2019-11-12 13:40:00,55.52,55.56,55.48,55.54,31443.0,47.8722,47.9067,47.8377,47.8894,31443.0
2019-11-12 13:50:00,55.53,55.59,55.52,55.57,43839.0,47.8808,47.9326,47.8722,47.9153,43839.0
2019-11-12 14:00:00,55.56,55.58,55.47,55.53,60668.0,47.9067,47.9239,47.8291,47.8808,60668.0
2019-11-12 14:10:00,55.52,55.54,55.47,55.48,72741.0,47.8722,47.8894,47.8291,47.8377,72741.0
2019-11-12 14:20:00,55.48,55.49,55.37,55.37,41051.0,47.8377,47.8463,47.7429,47.7429,41051.0
2019-11-12 14:30:00,55.38,55.42,55.38,55.39,36576.0,47.7515,47.786,47.7515,47.7601,36576.0
2019-11-12 14:40:00,55.4,55.43,55.36,55.41,49887.0,47.7687,47.7946,47.7342,47.7774,49887.0
2019-11-12 14:50:00,55.4,55.4,55.25,55.31,22651.0,47.7687,47.7687,47.6394,47.6911,22651.0
2019-11-12 15:00:00,55.32,55.45,55.28,55.29,100402.0,47.6998,47.8118,47.6653,47.6739,100402.0
2019-11-12 15:10:00,55.29,55.35,55.28,55.34,40566.0,47.6739,47.7256,47.6653,47.717,40566.0
2019-11-12 15:20:00,55.35,55.36,55.32,55.35,54588.0,47.7256,47.7342,47.6998,47.7256,54588.0
2019-11-12 15:30:00,55.36,55.38,55.33,55.36,82311.0,47.7342,47.7515,47.7084,47.7342,82311.0
2019-11-12 15:40:00,55.36,55.45,55.35,55.41,168626.0,47.7342,47.8118,47.7256,47.7774,168626.0
2019-11-12 15:50:00,55.42,55.44,55.34,55.39,348065.0,47.786,47.8032,47.717,47.7601,348065.0
2019-11-13 09:30:00,55.12,55.16,54.91,54.99,54041.0,47.5273,47.5618,47.3462,47.4152,54041.0
2019-11-13 09:40:00,55.0,55.02,54.72,54.77,144565.0,47.4238,47.4411,47.1824,47.2255,144565.0
2019-11-13 09:50:00,54.76,54.84,54.74,54.83,28967.0,47.2169,47.2859,47.1996,47.2772,28967.0
2019-11-13 10:00:00,54.84,54.99,54.77,54.98,36718.0,47.2859,47.4152,47.2255,47.4066,36718.0
2019-11-13 10:10:00,54.98,55.08,54.97,55.01,32575.0,47.4066,47.4928,47.398,47.4325,32575.0
2019-11-13 10:20:00,55.01,55.02,54.89,54.9,23293.0,47.4325,47.4411,47.329,47.3376,23293.0
2019-11-13 10:30:00,54.91,55.08,54.89,55.07,37220.0,47.3462,47.4928,47.329,47.4842,37220.0
2019-11-13 10:40:00,55.08,55.15,55.06,55.13,28250.0,47.4928,47.5532,47.4756,47.5359,28250.0
2019-11-13 10:50:00,55.13,55.21,55.09,55.2,23644.0,47.5359,47.6049,47.5014,47.5963,23644.0
2019-11-13 11:00:00,55.2,55.22,55.11,55.17,38549.0,47.5963,47.6135,47.5187,47.5704,38549.0
2019-11-13 11:10:00,55.18,55.18,55.0,55.05,101660.0,47.579,47.579,47.4238,47.4669,101660.0
2019-11-13 11:20:00,55.07,55.09,54.96,55.0,23763.0,47.4842,47.5014,47.3893,47.4238,23763.0
2019-11-13 11:30:00,55.01,55.07,55.0,55.06,33787.0,47.4325,47.4842,47.4238,47.4756,33787.0
2019-11-13 11:40:00,55.06,55.12,55.04,55.07,18677.0,47.4756,47.5273,47.4583,47.4842,18677.0
2019-11-13 11:50:00,55.08,55.11,55.07,55.09,12396.0,47.4928,47.5187,47.4842,47.5014,12396.0
2019-11-13 12:00:00,55.09,55.09,54.96,54.96,21346.0,47.5014,47.5014,47.3893,47.3893,21346.0
2019-11-13 12:10:00,54.96,54.96,54.89,54.9,26802.0,47.3893,47.3893,47.329,47.3376,26802.0
2019-11-13 12:20:00,54.9,54.97,54.87,54.95,18635.0,47.3376,47.398,47.3117,47.3807,18635.0
2019-11-13 12:30:00,54.95,54.97,54.92,54.97,46555.0,47.3807,47.398,47.3549,47.398,46555.0
2019-11-13 12:40:00,54.96,55.0,54.96,55.0,15401.0,47.3893,47.4238,47.3893,47.4238,15401.0
2019-11-13 12:50:00,55.01,55.08,55.0,55.08,16353.0,47.4325,47.4928,47.4238,47.4928,16353.0
2019-11-13 13:00:00,55.07,55.11,55.05,55.1,25841.0,47.4842,47.5187,47.4669,47.5101,25841.0
2019-11-13 13:10:00,55.1,55.13,55.07,55.12,11676.0,47.5101,47.5359,47.4842,47.5273,11676.0
2019-11-13 13:20:00,55.12,55.12,55.02,55.02,14374.0,47.5273,47.5273,47.4411,47.4411,14374.0
2019-11-13 13:30:00,55.01,55.05,54.99,55.02,14687.0,47.4325,47.4669,47.4152,47.4411,14687.0
2019-11-13 13:40:00,55.01,55.11,55.01,55.11,8086.0,47.4325,47.5187,47.4325,47.5187,8086.0
2019-11-13 13:50:00,55.1,55.15,54.9,54.95,55465.0,47.5101,47.5532,47.3376,47.3807,55465.0
2019-11-13 14:00:00,54.95,54.96,54.85,54.92,48082.0,47.3807,47.3893,47.2945,47.3549,48082.0
2019-11-13 14:10:00,54.92,54.99,54.87,54.97,30528.0,47.3549,47.4152,47.3117,47.398,30528.0
2019-11-13 14:20:00,54.96,54.99,54.87,54.88,25364.0,47.3893,47.4152,47.3117,47.3204,25364.0
2019-11-13 14:30:00,54.87,54.93,54.79,54.8,52163.0,47.3117,47.3635,47.2428,47.2514,52163.0
2019-11-13 14:40:00,54.81,54.83,54.72,54.78,40214.0,47.26,47.2772,47.1824,47.2341,40214.0
2019-11-13 14:50:00,54.78,54.84,54.77,54.82,27972.0,47.2341,47.2859,47.2255,47.2686,27972.0
2019-11-13 15:00:00,54.83,54.87,54.82,54.85,30665.0,47.2772,47.3117,47.2686,47.2945,30665.0
2019-11-13 15:10:00,54.84,54.91,54.79,54.79,41748.0,47.2859,47.3462,47.2428,47.2428,41748.0
2019-11-13 15:20:00,54.8,54.8,54.73,54.77,61380.0,47.2514,47.2514,47.191,47.2255,61380.0
2019-11-13 15:30:00,54.78,54.81,54.75,54.76,80890.0,47.2341,47.26,47.2083,47.2169,80890.0
2019-11-13 15:40:00,54.75,54.78,54.71,54.77,161557.0,47.2083,47.2341,47.1738,47.2255,161557.0
2019-11-13 15:50:00,54.76,54.77,54.68,54.71,275247.0,47.2169,47.2255,47.1479,47.1738,275247.0
2019-11-14 09:30:00,54.72,54.83,54.72,54.83,37181.0,47.1824,47.2772,47.1824,47.2772,37181.0
2019-11-14 09:40:00,54.83,54.97,54.83,54.86,51233.0,47.2772,47.398,47.2772,47.3031,51233.0
2019-11-14 09:50:00,54.85,54.89,54.64,54.66,73863.0,47.2945,47.329,47.1134,47.1307,73863.0
2019-11-14 10:00:00,54.66,54.75,54.62,54.64,78047.0,47.1307,47.2083,47.0962,47.1134,78047.0
2019-11-14 10:10:00,54.65,54.72,54.64,54.67,22755.0,47.122,47.1824,47.1134,47.1393,22755.0
2019-11-14 10:20:00,54.68,54.74,54.64,54.65,17082.0,47.1479,47.1996,47.1134,47.122,17082.0
2019-11-14 10:30:00,54.65,54.7,54.6,54.62,18737.0,47.122,47.1652,47.0789,47.0962,18737.0
2019-11-14 10:40:00,54.61,54.66,54.58,54.64,30325.0,47.0876,47.1307,47.0617,47.1134,30325.0
2019-11-14 10:50:00,54.64,54.77,54.47,54.47,51575.0,47.1134,47.2255,46.9668,46.9668,51575.0
2019-11-14 11:00:00,54.46,54.5,54.43,54.5,57050.0,46.9582,46.9927,46.9323,46.9927,57050.0
2019-11-14 11:10:00,54.5,54.68,54.48,54.66,64715.0,46.9927,47.1479,46.9755,47.1307,64715.0
2019-11-14 11:20:00,54.65,54.75,54.59,54.6,30251.0,47.122,47.2083,47.0703,47.0789,30251.0
2019-11-14 11:30:00,54.6,54.6,54.41,54.44,34478.0,47.0789,47.0789,46.9151,46.941,34478.0
2019-11-14 11:40:00,54.44,54.44,54.29,54.31,45405.0,46.941,46.941,46.8116,46.8289,45405.0
2019-11-14 11:50:00,54.3,54.36,54.26,54.33,39952.0,46.8203,46.872,46.7858,46.8461,39952.0
2019-11-14 12:00:00,54.31,54.32,54.25,54.3,46542.0,46.8289,46.8375,46.7771,46.8203,46542.0
2019-11-14 12:10:00,54.3,54.34,54.25,54.27,219128.0,46.8203,46.8547,46.7771,46.7944,219128.0
2019-11-14 12:20:00,54.26,54.26,54.16,54.19,37001.0,46.7858,46.7858,46.6995,46.7254,37001.0
2019-11-14 12:30:00,54.19,54.43,54.19,54.43,22945.0,46.7254,46.9323,46.7254,46.9323,22945.0
2019-11-14 12:40:00,54.43,54.45,54.32,54.33,18930.0,46.9323,46.9496,46.8375,46.8461,18930.0
2019-11-14 12:50:00,54.33,54.33,54.23,54.29,19556.0,46.8461,46.8461,46.7599,46.8116,19556.0
2019-11-14 13:00:00,54.29,54.36,54.27,54.3,60377.0,46.8116,46.872,46.7944,46.8203,60377.0
2019-11-14 13:10:00,54.29,54.3,54.19,54.2,16726.0,46.8116,46.8203,46.7254,46.734,16726.0
2019-11-14 13:20:00,54.21,54.23,54.16,54.16,18983.0,46.7427,46.7599,46.6995,46.6995,18983.0
2019-11-14 13:30:00,54.17,54.19,54.13,54.17,26479.0,46.7082,46.7254,46.6737,46.7082,26479.0
2019-11-14 13:40:00,54.17,54.17,54.11,54.16,37479.0,46.7082,46.7082,46.6564,46.6995,37479.0
2019-11-14 13:50:00,54.15,54.17,53.88,54.03,147557.0,46.6909,46.7082,46.4581,46.5874,147557.0
2019-11-14 14:00:00,54.04,54.15,54.04,54.13,29418.0,46.5961,46.6909,46.5961,46.6737,29418.0
2019-11-14 14:10:00,54.13,54.14,54.07,54.09,35879.0,46.6737,46.6823,46.6219,46.6392,35879.0
2019-11-14 14:20:00,54.08,54.12,54.06,54.07,26588.0,46.6306,46.665,46.6133,46.6219,26588.0
2019-11-14 14:30:00,54.06,54.08,53.98,54.01,64365.0,46.6133,46.6306,46.5443,46.5702,64365.0
2019-11-14 14:40:00,54.0,54.15,53.97,54.13,36876.0,46.5616,46.6909,46.5357,46.6737,36876.0
2019-11-14 14:50:00,54.14,54.19,54.13,54.19,21176.0,46.6823,46.7254,46.6737,46.7254,21176.0
2019-11-14 15:00:00,54.18,54.2,54.16,54.17,44671.0,46.7168,46.734,46.6995,46.7082,44671.0
2019-11-14 15:10:00,54.18,54.19,54.12,54.14,67969.0,46.7168,46.7254,46.665,46.6823,67969.0
2019-11-14 15:20:00,54.14,54.22,54.12,54.21,86693.0,46.6823,46.7513,46.665,46.7427,86693.0
2019-11-14 15:30:00,54.22,54.28,54.19,54.24,131723.0,46.7513,46.803,46.7254,46.7685,131723.0
2019-11-14 15:40:00,54.25,54.27,54.19,54.21,108218.0,46.7771,46.7944,46.7254,46.7427,108218.0
2019-11-14 15:50:00,54.21,54.25,54.11,54.19,409521.0,46.7427,46.7771,46.6564,46.7254,409521.0
2019-11-15 09:30:00,54.47,54.92,54.42,54.61,144506.0,46.9668,47.3549,46.9237,47.0876,144506.0
2019-11-15 09:40:00,54.6,54.66,54.46,54.5,20682.0,47.0789,47.1307,46.9582,46.9927,20682.0
2019-11-15 09:50:00,54.48,54.53,54.33,54.33,28159.0,46.9755,47.0186,46.8461,46.8461,28159.0
2019-11-15 10:00:00,54.32,54.39,54.31,54.35,26394.0,46.8375,46.8979,46.8289,46.8634,26394.0
2019-11-15 10:10:00,54.35,54.38,54.3,54.33,31680.0,46.8634,46.8892,46.8203,46.8461,31680.0
2019-11-15 10:20:00,54.34,54.37,54.21,54.22,27469.0,46.8547,46.8806,46.7427,46.7513,27469.0
2019-11-15 10:30:00,54.22,54.26,54.11,54.13,26132.0,46.7513,46.7858,46.6564,46.6737,26132.0
2019-11-15 10:40:00,54.14,54.19,54.13,54.14,20897.0,46.6823,46.7254,46.6737,46.6823,20897.0
2019-11-15 10:50:00,54.15,54.18,54.04,54.13,24603.0,46.6909,46.7168,46.5961,46.6737,24603.0
2019-11-15 11:00:00,54.13,54.21,54.12,54.13,24507.0,46.6737,46.7427,46.665,46.6737,24507.0
2019-11-15 11:10:00,54.13,54.17,54.11,54.16,22657.0,46.6737,46.7082,46.6564,46.6995,22657.0
2019-11-15 11:20:00,54.16,54.22,54.12,54.21,20967.0,46.6995,46.7513,46.665,46.7427,20967.0
2019-11-15 11:30:00,54.22,54.23,54.14,54.15,16899.0,46.7513,46.7599,46.6823,46.6909,16899.0
2019-11-15 11:40:00,54.15,54.17,54.07,54.07,15699.0,46.6909,46.7082,46.6219,46.6219,15699.0
2019-11-15 11:50:00,54.09,54.12,54.05,54.06,17407.0,46.6392,46.665,46.6047,46.6133,17407.0
2019-11-15 12:00:00,54.05,54.1,54.04,54.05,14706.0,46.6047,46.6478,46.5961,46.6047,14706.0
2019-11-15 12:10:00,54.05,54.11,54.0,54.1,20549.0,46.6047,46.6564,46.5616,46.6478,20549.0
2019-11-15 12:20:00,54.11,54.11,54.02,54.03,21894.0,46.6564,46.6564,46.5788,46.5874,21894.0
2019-11-15 12:30:00,54.03,54.09,54.01,54.06,24676.0,46.5874,46.6392,46.5702,46.6133,24676.0
2019-11-15 12:40:00,54.07,54.08,54.04,54.08,18582.0,46.6219,46.6306,46.5961,46.6306,18582.0
2019-11-15 12:50:00,54.07,54.07,54.01,54.01,24543.0,46.6219,46.6219,46.5702,46.5702,24543.0
2019-11-15 13:00:00,54.02,54.04,54.01,54.04,21269.0,46.5788,46.5961,46.5702,46.5961,21269.0
2019-11-15 13:10:00,54.04,54.1,54.03,54.09,64693.0,46.5961,46.6478,46.5874,46.6392,64693.0
2019-11-15 13:20:00,54.09,54.15,54.08,54.14,27111.0,46.6392,46.6909,46.6306,46.6823,27111.0
2019-11-15 13:30:00,54.14,54.14,54.08,54.13,49874.0,46.6823,46.6823,46.6306,46.6737,49874.0
2019-11-15 13:40:00,54.12,54.13,54.09,54.13,23088.0,46.665,46.6737,46.6392,46.6737,23088.0
2019-11-15 13:50:00,54.13,54.13,54.08,54.1,33578.0,46.6737,46.6737,46.6306,46.6478,33578.0
2019-11-15 14:00:00,54.1,54.12,54.09,54.11,36748.0,46.6478,46.665,46.6392,46.6564,36748.0
2019-11-15 14:10:00,54.11,54.13,54.1,54.11,43853.0,46.6564,46.6737,46.6478,46.6564,43853.0
2019-11-15 14:20:00,54.1,54.12,54.07,54.09,50270.0,46.6478,46.665,46.6219,46.6392,50270.0
2019-11-15 14:30:00,54.1,54.1,54.02,54.03,37482.0,46.6478,46.6478,46.5788,46.5874,37482.0
2019-11-15 14:40:00,54.03,54.05,53.98,54.01,62284.0,46.5874,46.6047,46.5443,46.5702,62284.0
2019-11-15 14:50:00,54.0,54.01,53.96,53.97,44841.0,46.5616,46.5702,46.5271,46.5357,44841.0
2019-11-15 15:00:00,53.97,53.97,53.89,53.91,130035.0,46.5357,46.5357,46.4667,46.484,130035.0
2019-11-15 15:10:00,53.91,53.91,53.83,53.84,107908.0,46.484,46.484,46.415,46.4236,107908.0
2019-11-15 15:20:00,53.84,53.87,53.76,53.78,150543.0,46.4236,46.4495,46.3546,46.3719,150543.0
2019-11-15 15:30:00,53.77,53.82,53.7,53.72,230642.0,46.3633,46.4064,46.3029,46.3201,230642.0
2019-11-15 15:40:00,53.71,53.85,53.67,53.8,192942.0,46.3115,46.4322,46.277,46.3891,192942.0
2019-11-15 15:50:00,53.81,53.94,53.8,53.92,525317.0,46.3978,46.5098,46.3891,46.4926,525317.0
2019-11-18 09:30:00,53.65,53.79,53.5,53.63,74291.0,46.2598,46.3805,46.1305,46.2425,74291.0
2019-11-18 09:40:00,53.63,53.75,53.54,53.59,34688.0,46.2425,46.346,46.1649,46.2081,34688.0
2019-11-18 09:50:00,53.6,53.76,53.59,53.73,27941.0,46.2167,46.3546,46.2081,46.3288,27941.0
2019-11-18 10:00:00,53.74,53.82,53.71,53.78,63310.0,46.3374,46.4064,46.3115,46.3719,63310.0
2019-11-18 10:10:00,53.77,53.83,53.65,53.67,33560.0,46.3633,46.415,46.2598,46.277,33560.0
2019-11-18 10:20:00,53.67,53.71,53.63,53.64,31623.0,46.277,46.3115,46.2425,46.2512,31623.0
2019-11-18 10:30:00,53.63,53.69,53.59,53.62,39032.0,46.2425,46.2943,46.2081,46.2339,39032.0
2019-11-18 10:40:00,53.62,53.73,53.59,53.69,26073.0,46.2339,46.3288,46.2081,46.2943,26073.0
2019-11-18 10:50:00,53.7,53.71,53.63,53.65,37459.0,46.3029,46.3115,46.2425,46.2598,37459.0
2019-11-18 11:00:00,53.65,53.66,53.56,53.59,49320.0,46.2598,46.2684,46.1822,46.2081,49320.0
2019-11-18 11:10:00,53.59,53.67,53.58,53.62,45465.0,46.2081,46.277,46.1994,46.2339,45465.0
2019-11-18 11:20:00,53.62,53.7,53.6,53.69,25884.0,46.2339,46.3029,46.2167,46.2943,25884.0
2019-11-18 11:30:00,53.7,53.76,53.69,53.73,22166.0,46.3029,46.3546,46.2943,46.3288,22166.0
2019-11-18 11:40:00,53.73,53.8,53.68,53.78,26579.0,46.3288,46.3891,46.2857,46.3719,26579.0
2019-11-18 11:50:00,53.78,53.8,53.75,53.77,26226.0,46.3719,46.3891,46.346,46.3633,26226.0
2019-11-18 12:00:00,53.76,53.81,53.75,53.8,29141.0,46.3546,46.3978,46.346,46.3891,29141.0
2019-11-18 12:10:00,53.8,53.81,53.75,53.79,26430.0,46.3891,46.3978,46.346,46.3805,26430.0
2019-11-18 12:20:00,53.79,53.88,53.79,53.84,19856.0,46.3805,46.4581,46.3805,46.4236,19856.0
2019-11-18 12:30:00,53.84,53.86,53.82,53.83,14405.0,46.4236,46.4409,46.4064,46.415,14405.0
2019-11-18 12:40:00,53.83,53.86,53.8,53.86,20829.0,46.415,46.4409,46.3891,46.4409,20829.0
2019-11-18 12:50:00,53.86,53.87,53.82,53.83,21224.0,46.4409,46.4495,46.4064,46.415,21224.0
2019-11-18 13:00:00,53.84,53.84,53.76,53.78,27466.0,46.4236,46.4236,46.3546,46.3719,27466.0
2019-11-18 13:10:00,53.78,53.84,53.77,53.82,14295.0,46.3719,46.4236,46.3633,46.4064,14295.0
2019-11-18 13:20:00,53.82,53.87,53.81,53.85,23502.0,46.4064,46.4495,46.3978,46.4322,23502.0
2019-11-18 13:30:00,53.85,53.86,53.81,53.84,23431.0,46.4322,46.4409,46.3978,46.4236,23431.0
2019-11-18 13:40:00,53.84,53.93,53.83,53.91,33743.0,46.4236,46.5012,46.415,46.484,33743.0
2019-11-18 13:50:00,53.91,53.96,53.9,53.95,24145.0,46.484,46.5271,46.4754,46.5185,24145.0
2019-11-18 14:00:00,53.94,53.95,53.89,53.91,23802.0,46.5098,46.5185,46.4667,46.484,23802.0
2019-11-18 14:10:00,53.92,53.93,53.88,53.89,27255.0,46.4926,46.5012,46.4581,46.4667,27255.0
2019-11-18 14:20:00,53.9,53.9,53.85,53.85,19480.0,46.4754,46.4754,46.4322,46.4322,19480.0
2019-11-18 14:30:00,53.86,53.9,53.84,53.88,30474.0,46.4409,46.4754,46.4236,46.4581,30474.0
2019-11-18 14:40:00,53.87,53.88,53.85,53.88,19359.0,46.4495,46.4581,46.4322,46.4581,19359.0
2019-11-18 14:50:00,53.88,53.9,53.86,53.9,21856.0,46.4581,46.4754,46.4409,46.4754,21856.0
2019-11-18 15:00:00,53.9,53.97,53.88,53.93,32023.0,46.4754,46.5357,46.4581,46.5012,32023.0
2019-11-18 15:10:00,53.93,53.94,53.88,53.93,24685.0,46.5012,46.5098,46.4581,46.5012,24685.0
2019-11-18 15:20:00,53.93,53.98,53.92,53.93,32976.0,46.5012,46.5443,46.4926,46.5012,32976.0
2019-11-18 15:30:00,53.93,53.99,53.91,53.98,59770.0,46.5012,46.553,46.484,46.5443,59770.0
2019-11-18 15:40:00,53.99,54.06,53.98,54.04,105355.0,46.553,46.6133,46.5443,46.5961,105355.0
2019-11-18 15:50:00,54.04,54.16,54.02,54.15,249821.0,46.5961,46.6995,46.5788,46.6909,249821.0
2019-11-19 09:30:00,54.24,54.28,54.0,54.23,52311.0,46.7685,46.803,46.5616,46.7599,52311.0
2019-11-19 09:40:00,54.24,54.24,54.09,54.11,101531.0,46.7685,46.7685,46.6392,46.6564,101531.0
2019-11-19 09:50:00,54.11,54.32,54.11,54.15,37101.0,46.6564,46.8375,46.6564,46.6909,37101.0
2019-11-19 10:00:00,54.15,54.16,53.89,53.95,49196.0,46.6909,46.6995,46.4667,46.5185,49196.0
2019-11-19 10:10:00,53.95,54.02,53.92,53.99,34385.0,46.5185,46.5788,46.4926,46.553,34385.0
2019-11-19 10:20:00,54.0,54.01,53.84,53.86,33712.0,46.5616,46.5702,46.4236,46.4409,33712.0
2019-11-19 10:30:00,53.87,53.96,53.81,53.94,24918.0,46.4495,46.5271,46.3978,46.5098,24918.0
2019-11-19 10:40:00,53.95,53.95,53.64,53.66,27795.0,46.5185,46.5185,46.2512,46.2684,27795.0
2019-11-19 10:50:00,53.66,53.77,53.59,53.77,80077.0,46.2684,46.3633,46.2081,46.3633,80077.0
2019-11-19 11:00:00,53.78,53.82,53.72,53.74,17346.0,46.3719,46.4064,46.3201,46.3374,17346.0
2019-11-19 11:10:00,53.75,53.84,53.75,53.79,22592.0,46.346,46.4236,46.346,46.3805,22592.0
2019-11-19 11:20:00,53.8,53.93,53.78,53.92,51021.0,46.3891,46.5012,46.3719,46.4926,51021.0
2019-11-19 11:30:00,53.92,54.02,53.91,53.98,33395.0,46.4926,46.5788,46.484,46.5443,33395.0
2019-11-19 11:40:00,53.97,53.97,53.88,53.91,19539.0,46.5357,46.5357,46.4581,46.484,19539.0
2019-11-19 11:50:00,53.91,53.97,53.9,53.97,14618.0,46.484,46.5357,46.4754,46.5357,14618.0
2019-11-19 12:00:00,53.97,53.99,53.86,53.92,16988.0,46.5357,46.553,46.4409,46.4926,16988.0
2019-11-19 12:10:00,53.93,53.97,53.92,53.96,24014.0,46.5012,46.5357,46.4926,46.5271,24014.0
2019-11-19 12:20:00,53.96,53.97,53.91,53.97,28484.0,46.5271,46.5357,46.484,46.5357,28484.0
2019-11-19 12:30:00,53.97,53.98,53.94,53.95,14011.0,46.5357,46.5443,46.5098,46.5185,14011.0
2019-11-19 12:40:00,53.95,53.98,53.93,53.96,41318.0,46.5185,46.5443,46.5012,46.5271,41318.0
2019-11-19 12:50:00,53.96,54.02,53.95,54.01,23072.0,46.5271,46.5788,46.5185,46.5702,23072.0
2019-11-19 13:00:00,54.01,54.02,53.95,53.99,44635.0,46.5702,46.5788,46.5185,46.553,44635.0
2019-11-19 13:10:00,53.98,54.0,53.95,53.97,26653.0,46.5443,46.5616,46.5185,46.5357,26653.0
2019-11-19 13:20:00,53.96,54.0,53.96,54.0,13214.0,46.5271,46.5616,46.5271,46.5616,13214.0
2019-11-19 13:30:00,53.99,54.01,53.97,54.0,21640.0,46.553,46.5702,46.5357,46.5616,21640.0
2019-11-19 13:40:00,53.99,54.0,53.97,53.98,29118.0,46.553,46.5616,46.5357,46.5443,29118.0
2019-11-19 13:50:00,53.98,54.01,53.91,53.92,28431.0,46.5443,46.5702,46.484,46.4926,28431.0
2019-11-19 14:00:00,53.92,53.98,53.92,53.97,20386.0,46.4926,46.5443,46.4926,46.5357,20386.0
2019-11-19 14:10:00,53.97,53.99,53.95,53.98,21146.0,46.5357,46.553,46.5185,46.5443,21146.0
2019-11-19 14:20:00,53.98,53.99,53.93,53.93,62546.0,46.5443,46.553,46.5012,46.5012,62546.0
2019-11-19 14:30:00,53.93,53.93,53.86,53.88,39558.0,46.5012,46.5012,46.4409,46.4581,39558.0
2019-11-19 14:40:00,53.88,53.92,53.85,53.88,53515.0,46.4581,46.4926,46.4322,46.4581,53515.0
2019-11-19 14:50:00,53.88,53.88,53.82,53.86,44518.0,46.4581,46.4581,46.4064,46.4409,44518.0
2019-11-19 15:00:00,53.85,53.87,53.82,53.85,34046.0,46.4322,46.4495,46.4064,46.4322,34046.0
2019-11-19 15:10:00,53.84,53.86,53.79,53.8,33083.0,46.4236,46.4409,46.3805,46.3891,33083.0
2019-11-19 15:20:00,53.79,53.83,53.75,53.76,46599.0,46.3805,46.415,46.346,46.3546,46599.0
2019-11-19 15:30:00,53.75,53.75,53.66,53.7,104735.0,46.346,46.346,46.2684,46.3029,104735.0
2019-11-19 15:40:00,53.7,53.7,53.52,53.54,171666.0,46.3029,46.3029,46.1477,46.1649,171666.0
2019-11-19 15:50:00,53.54,53.55,53.41,53.41,484666.0,46.1649,46.1736,46.0529,46.0529,484666.0
2019-11-20 09:30:00,53.36,53.42,53.03,53.05,93737.0,46.0097,46.0615,45.7252,45.7424,93737.0
2019-11-20 09:40:00,53.05,53.07,52.89,52.92,102492.0,45.7424,45.7597,45.6045,45.6303,102492.0
2019-11-20 09:50:00,52.93,53.04,52.77,52.98,112138.0,45.639,45.7338,45.501,45.6821,112138.0
2019-11-20 10:00:00,52.99,53.21,52.98,52.99,131454.0,45.6907,45.8804,45.6821,45.6907,131454.0
2019-11-20 10:10:00,52.98,53.02,52.91,52.94,52236.0,45.6821,45.7166,45.6217,45.6476,52236.0
2019-11-20 10:20:00,52.94,52.95,52.78,52.79,138870.0,45.6476,45.6562,45.5096,45.5183,138870.0
2019-11-20 10:30:00,52.79,52.88,52.79,52.81,248102.0,45.5183,45.5959,45.5183,45.5355,248102.0
2019-11-20 10:40:00,52.81,52.91,52.64,52.9,115644.0,45.5355,45.6217,45.3889,45.6131,115644.0
2019-11-20 10:50:00,52.89,53.12,52.85,53.0,60665.0,45.6045,45.8028,45.57,45.6993,60665.0
2019-11-20 11:00:00,53.0,53.1,52.97,53.09,40989.0,45.6993,45.7856,45.6735,45.7769,40989.0
2019-11-20 11:10:00,53.09,53.09,53.0,53.01,66194.0,45.7769,45.7769,45.6993,45.708,66194.0
2019-11-20 11:20:00,53.01,53.06,52.99,53.0,97446.0,45.708,45.7511,45.6907,45.6993,97446.0
2019-11-20 11:30:00,53.0,53.09,52.98,53.04,83940.0,45.6993,45.7769,45.6821,45.7338,83940.0
2019-11-20 11:40:00,53.04,53.06,52.99,53.06,36385.0,45.7338,45.7511,45.6907,45.7511,36385.0
2019-11-20 11:50:00,53.06,53.13,53.03,53.05,54990.0,45.7511,45.8114,45.7252,45.7424,54990.0
2019-11-20 12:00:00,53.05,53.16,53.0,53.15,29880.0,45.7424,45.8373,45.6993,45.8287,29880.0
2019-11-20 12:10:00,53.15,53.21,53.12,53.19,33681.0,45.8287,45.8804,45.8028,45.8632,33681.0
2019-11-20 12:20:00,53.19,53.21,53.1,53.11,60875.0,45.8632,45.8804,45.7856,45.7942,60875.0
2019-11-20 12:30:00,53.11,53.19,53.1,53.18,37784.0,45.7942,45.8632,45.7856,45.8545,37784.0
2019-11-20 12:40:00,53.18,53.19,53.12,53.14,41975.0,45.8545,45.8632,45.8028,45.82,41975.0
2019-11-20 12:50:00,53.14,53.16,52.92,53.02,113540.0,45.82,45.8373,45.6303,45.7166,113540.0
2019-11-20 13:00:00,53.03,53.03,52.93,52.95,49921.0,45.7252,45.7252,45.639,45.6562,49921.0
2019-11-20 13:10:00,52.95,53.01,52.85,52.85,73409.0,45.6562,45.708,45.57,45.57,73409.0
2019-11-20 13:20:00,52.85,52.96,52.84,52.86,59133.0,45.57,45.6648,45.5614,45.5786,59133.0
2019-11-20 13:30:00,52.86,52.93,52.79,52.82,121501.0,45.5786,45.639,45.5183,45.5441,121501.0
2019-11-20 13:40:00,52.82,52.96,52.8,52.96,91268.0,45.5441,45.6648,45.5269,45.6648,91268.0
2019-11-20 13:50:00,52.97,53.03,52.89,52.92,74361.0,45.6735,45.7252,45.6045,45.6303,74361.0
2019-11-20 14:00:00,52.92,52.97,52.86,52.93,48491.0,45.6303,45.6735,45.5786,45.639,48491.0
2019-11-20 14:10:00,52.94,53.03,52.93,53.02,33896.0,45.6476,45.7252,45.639,45.7166,33896.0
2019-11-20 14:20:00,53.03,53.1,52.99,53.09,24555.0,45.7252,45.7856,45.6907,45.7769,24555.0
2019-11-20 14:30:00,53.09,53.1,53.04,53.06,39941.0,45.7769,45.7856,45.7338,45.7511,39941.0
2019-11-20 14:40:00,53.07,53.1,53.0,53.01,65586.0,45.7597,45.7856,45.6993,45.708,65586.0
2019-11-20 14:50:00,53.01,53.03,52.98,52.98,36176.0,45.708,45.7252,45.6821,45.6821,36176.0
2019-11-20 15:00:00,52.98,53.06,52.94,53.04,73117.0,45.6821,45.7511,45.6476,45.7338,73117.0
2019-11-20 15:10:00,53.04,53.11,53.03,53.03,62351.0,45.7338,45.7942,45.7252,45.7252,62351.0
2019-11-20 15:20:00,53.04,53.14,53.02,53.08,69855.0,45.7338,45.82,45.7166,45.7683,69855.0
2019-11-20 15:30:00,53.08,53.08,52.98,52.98,128860.0,45.7683,45.7683,45.6821,45.6821,128860.0
2019-11-20 15:40:00,52.98,53.05,52.98,53.04,231019.0,45.6821,45.7424,45.6821,45.7338,231019.0
2019-11-20 15:50:00,53.03,53.03,52.87,52.92,587907.0,45.7252,45.7252,45.5872,45.6303,587907.0
2019-11-21 09:30:00,52.96,53.0,52.54,52.67,100071.0,45.6648,45.6993,45.3027,45.4148,100071.0
2019-11-21 09:40:00,52.67,52.73,52.51,52.57,67331.0,45.4148,45.4665,45.2768,45.3286,67331.0
2019-11-21 09:50:00,52.58,52.75,52.58,52.69,35221.0,45.3372,45.4838,45.3372,45.432,35221.0
2019-11-21 10:00:00,52.68,52.69,52.44,52.48,117515.0,45.4234,45.432,45.2165,45.251,117515.0
2019-11-21 10:10:00,52.48,52.55,52.34,52.34,86599.0,45.251,45.3113,45.1302,45.1302,86599.0
2019-11-21 10:20:00,52.35,52.47,52.35,52.43,175898.0,45.1389,45.2423,45.1389,45.2078,175898.0
2019-11-21 10:30:00,52.42,52.65,52.42,52.63,45046.0,45.1992,45.3975,45.1992,45.3803,45046.0
2019-11-21 10:40:00,52.63,52.73,52.62,52.63,37076.0,45.3803,45.4665,45.3717,45.3803,37076.0
2019-11-21 10:50:00,52.63,52.63,52.48,52.62,28856.0,45.3803,45.3803,45.251,45.3717,28856.0
2019-11-21 11:00:00,52.62,52.66,52.57,52.63,27028.0,45.3717,45.4062,45.3286,45.3803,27028.0
2019-11-21 11:10:00,52.62,52.63,52.43,52.45,40648.0,45.3717,45.3803,45.2078,45.2251,40648.0
2019-11-21 11:20:00,52.44,52.51,52.39,52.47,87822.0,45.2165,45.2768,45.1734,45.2423,87822.0
2019-11-21 11:30:00,52.46,52.46,52.22,52.28,129041.0,45.2337,45.2337,45.0268,45.0785,129041.0
2019-11-21 11:40:00,52.29,52.44,52.23,52.4,40465.0,45.0871,45.2165,45.0354,45.182,40465.0
2019-11-21 11:50:00,52.41,52.44,52.36,52.37,26501.0,45.1906,45.2165,45.1475,45.1561,26501.0
2019-11-21 12:00:00,52.36,52.43,52.34,52.41,61373.0,45.1475,45.2078,45.1302,45.1906,61373.0
2019-11-21 12:10:00,52.41,52.57,52.4,52.53,31468.0,45.1906,45.3286,45.182,45.2941,31468.0
2019-11-21 12:20:00,52.53,52.56,52.49,52.53,45922.0,45.2941,45.3199,45.2596,45.2941,45922.0
2019-11-21 12:30:00,52.54,52.69,52.53,52.64,36858.0,45.3027,45.432,45.2941,45.3889,36858.0
2019-11-21 12:40:00,52.64,52.64,52.47,52.58,104644.0,45.3889,45.3889,45.2423,45.3372,104644.0
2019-11-21 12:50:00,52.58,52.6,52.54,52.55,26731.0,45.3372,45.3544,45.3027,45.3113,26731.0
2019-11-21 13:00:00,52.55,52.62,52.54,52.55,37745.0,45.3113,45.3717,45.3027,45.3113,37745.0
2019-11-21 13:10:00,52.56,52.56,52.38,52.38,73217.0,45.3199,45.3199,45.1647,45.1647,73217.0
2019-11-21 13:20:00,52.39,52.47,52.38,52.44,36919.0,45.1734,45.2423,45.1647,45.2165,36919.0
2019-11-21 13:30:00,52.44,52.45,52.38,52.39,32574.0,45.2165,45.2251,45.1647,45.1734,32574.0
2019-11-21 13:40:00,52.39,52.42,52.35,52.41,31935.0,45.1734,45.1992,45.1389,45.1906,31935.0
2019-11-21 13:50:00,52.42,52.42,52.33,52.36,44627.0,45.1992,45.1992,45.1216,45.1475,44627.0
2019-11-21 14:00:00,52.37,52.43,52.32,52.38,95145.0,45.1561,45.2078,45.113,45.1647,95145.0
2019-11-21 14:10:00,52.37,52.41,52.35,52.4,42909.0,45.1561,45.1906,45.1389,45.182,42909.0
2019-11-21 14:20:00,52.4,52.44,52.37,52.44,39791.0,45.182,45.2165,45.1561,45.2165,39791.0
2019-11-21 14:30:00,52.45,52.51,52.45,52.51,34904.0,45.2251,45.2768,45.2251,45.2768,34904.0
2019-11-21 14:40:00,52.5,52.51,52.47,52.48,33664.0,45.2682,45.2768,45.2423,45.251,33664.0
2019-11-21 14:50:00,52.48,52.48,52.43,52.45,49733.0,45.251,45.251,45.2078,45.2251,49733.0
2019-11-21 15:00:00,52.46,52.46,52.37,52.38,75660.0,45.2337,45.2337,45.1561,45.1647,75660.0
2019-11-21 15:10:00,52.38,52.59,52.37,52.54,73639.0,45.1647,45.3458,45.1561,45.3027,73639.0
2019-11-21 15:20:00,52.54,52.55,52.46,52.48,75437.0,45.3027,45.3113,45.2337,45.251,75437.0
2019-11-21 15:30:00,52.48,52.49,52.39,52.41,110790.0,45.251,45.2596,45.1734,45.1906,110790.0
2019-11-21 15:40:00,52.42,52.43,52.33,52.35,134505.0,45.1992,45.2078,45.1216,45.1389,134505.0
2019-11-21 15:50:00,52.34,52.34,52.2,52.21,618520.0,45.1302,45.1302,45.0095,45.0181,618520.0
2019-11-22 09:30:00,52.34,52.49,52.23,52.46,93914.0,45.1302,45.2596,45.0354,45.2337,93914.0
2019-11-22 09:40:00,52.44,52.57,52.41,52.57,33002.0,45.2165,45.3286,45.1906,45.3286,33002.0
2019-11-22 09:50:00,52.59,52.74,52.58,52.61,83765.0,45.3458,45.4751,45.3372,45.363,83765.0
2019-11-22 10:00:00,52.6,52.62,52.42,52.44,24661.0,45.3544,45.3717,45.1992,45.2165,24661.0
2019-11-22 10:10:00,52.44,52.48,52.3,52.31,83004.0,45.2165,45.251,45.0958,45.1044,83004.0
2019-11-22 10:20:00,52.31,52.53,52.31,52.4,28319.0,45.1044,45.2941,45.1044,45.182,28319.0
2019-11-22 10:30:00,52.43,52.51,52.41,52.49,29655.0,45.2078,45.2768,45.1906,45.2596,29655.0
2019-11-22 10:40:00,52.48,52.51,52.44,52.48,32123.0,45.251,45.2768,45.2165,45.251,32123.0
2019-11-22 10:50:00,52.48,52.51,52.41,52.47,19510.0,45.251,45.2768,45.1906,45.2423,19510.0
2019-11-22 11:00:00,52.46,52.48,52.32,52.38,34846.0,45.2337,45.251,45.113,45.1647,34846.0
2019-11-22 11:10:00,52.37,52.52,52.37,52.45,201082.0,45.1561,45.2854,45.1561,45.2251,201082.0
2019-11-22 11:20:00,52.46,52.55,52.45,52.5,81555.0,45.2337,45.3113,45.2251,45.2682,81555.0
2019-11-22 11:30:00,52.51,52.57,52.46,52.56,61145.0,45.2768,45.3286,45.2337,45.3199,61145.0
2019-11-22 11:40:00,52.56,52.73,52.56,52.65,140216.0,45.3199,45.4665,45.3199,45.3975,140216.0
2019-11-22 11:50:00,52.67,52.77,52.62,52.7,61357.0,45.4148,45.501,45.3717,45.4407,61357.0
2019-11-22 12:00:00,52.69,52.86,52.69,52.79,36092.0,45.432,45.5786,45.432,45.5183,36092.0
2019-11-22 12:10:00,52.78,52.8,52.71,52.72,25258.0,45.5096,45.5269,45.4493,45.4579,25258.0
2019-11-22 12:20:00,52.73,52.76,52.69,52.75,158952.0,45.4665,45.4924,45.432,45.4838,158952.0
2019-11-22 12:30:00,52.75,52.82,52.75,52.78,72179.0,45.4838,45.5441,45.4838,45.5096,72179.0
2019-11-22 12:40:00,52.78,52.83,52.72,52.73,32317.0,45.5096,45.5527,45.4579,45.4665,32317.0
2019-11-22 12:50:00,52.73,53.12,52.72,53.07,513980.0,45.4665,45.8028,45.4579,45.7597,513980.0
2019-11-22 13:00:00,53.07,53.09,52.98,53.02,89415.0,45.7597,45.7769,45.6821,45.7166,89415.0
2019-11-22 13:10:00,53.01,53.16,53.01,53.12,52671.0,45.708,45.8373,45.708,45.8028,52671.0
2019-11-22 13:20:00,53.12,53.21,53.12,53.18,38932.0,45.8028,45.8804,45.8028,45.8545,38932.0
2019-11-22 13:30:00,53.17,53.17,52.98,53.11,70515.0,45.8459,45.8459,45.6821,45.7942,70515.0
2019-11-22 13:40:00,53.11,53.23,53.1,53.19,40977.0,45.7942,45.8976,45.7856,45.8632,40977.0
2019-11-22 13:50:00,53.19,53.25,53.15,53.21,214040.0,45.8632,45.9149,45.8287,45.8804,214040.0
2019-11-22 14:00:00,53.22,53.23,53.16,53.16,29557.0,45.889,45.8976,45.8373,45.8373,29557.0
2019-11-22 14:10:00,53.16,53.18,53.05,53.08,96693.0,45.8373,45.8545,45.7424,45.7683,96693.0
2019-11-22 14:20:00,53.08,53.1,53.01,53.1,39385.0,45.7683,45.7856,45.708,45.7856,39385.0
2019-11-22 14:30:00,53.1,53.18,53.09,53.17,30241.0,45.7856,45.8545,45.7769,45.8459,30241.0
2019-11-22 14:40:00,53.17,53.21,53.12,53.2,162461.0,45.8459,45.8804,45.8028,45.8718,162461.0
2019-11-22 14:50:00,53.2,53.26,53.19,53.2,35659.0,45.8718,45.9235,45.8632,45.8718,35659.0
2019-11-22 15:00:00,53.19,53.22,53.17,53.2,62267.0,45.8632,45.889,45.8459,45.8718,62267.0
2019-11-22 15:10:00,53.2,53.26,53.18,53.25,78015.0,45.8718,45.9235,45.8545,45.9149,78015.0
2019-11-22 15:20:00,53.24,53.31,53.19,53.29,59229.0,45.9063,45.9666,45.8632,45.9494,59229.0
2019-11-22 15:30:00,53.28,53.31,53.19,53.22,80057.0,45.9408,45.9666,45.8632,45.889,80057.0
2019-11-22 15:40:00,53.22,53.29,53.21,53.26,89515.0,45.889,45.9494,45.8804,45.9235,89515.0
2019-11-22 15:50:00,53.25,53.33,53.23,53.3,367818.0,45.9149,45.9839,45.8976,45.958,367818.0
2019-11-25 09:30:00,53.35,53.58,53.31,53.52,45428.0,46.0011,46.1994,45.9666,46.1477,45428.0
2019-11-25 09:40:00,53.52,53.7,53.48,53.62,143052.0,46.1477,46.3029,46.1132,46.2339,143052.0
2019-11-25 09:50:00,53.63,53.73,53.62,53.68,20378.0,46.2425,46.3288,46.2339,46.2857,20378.0
2019-11-25 10:00:00,53.68,53.69,53.46,53.66,96115.0,46.2857,46.2943,46.096,46.2684,96115.0
2019-11-25 10:10:00,53.66,53.73,53.65,53.72,32865.0,46.2684,46.3288,46.2598,46.3201,32865.0
2019-11-25 10:20:00,53.71,53.71,53.58,53.61,35281.0,46.3115,46.3115,46.1994,46.2253,35281.0
2019-11-25 10:30:00,53.61,53.63,53.52,53.53,32963.0,46.2253,46.2425,46.1477,46.1563,32963.0
2019-11-25 10:40:00,53.52,53.63,53.49,53.6,110988.0,46.1477,46.2425,46.1218,46.2167,110988.0
2019-11-25 10:50:00,53.59,53.62,53.51,53.52,54317.0,46.2081,46.2339,46.1391,46.1477,54317.0
2019-11-25 11:00:00,53.53,53.58,53.48,53.48,27092.0,46.1563,46.1994,46.1132,46.1132,27092.0
2019-11-25 11:10:00,53.49,53.5,53.39,53.41,43443.0,46.1218,46.1305,46.0356,46.0529,43443.0
2019-11-25 11:20:00,53.41,53.51,53.41,53.42,27359.0,46.0529,46.1391,46.0529,46.0615,27359.0
2019-11-25 11:30:00,53.43,53.46,53.39,53.42,29680.0,46.0701,46.096,46.0356,46.0615,29680.0
2019-11-25 11:40:00,53.41,53.43,53.38,53.41,17616.0,46.0529,46.0701,46.027,46.0529,17616.0
2019-11-25 11:50:00,53.42,53.42,53.36,53.37,43499.0,46.0615,46.0615,46.0097,46.0184,43499.0
2019-11-25 12:00:00,53.37,53.39,53.34,53.36,60823.0,46.0184,46.0356,45.9925,46.0097,60823.0
2019-11-25 12:10:00,53.36,53.41,53.36,53.39,17570.0,46.0097,46.0529,46.0097,46.0356,17570.0
2019-11-25 12:20:00,53.39,53.41,53.35,53.38,14944.0,46.0356,46.0529,46.0011,46.027,14944.0
2019-11-25 12:30:00,53.38,53.44,53.37,53.44,13023.0,46.027,46.0787,46.0184,46.0787,13023.0
2019-11-25 12:40:00,53.43,53.44,53.41,53.43,8478.0,46.0701,46.0787,46.0529,46.0701,8478.0
2019-11-25 12:50:00,53.43,53.47,53.42,53.45,14126.0,46.0701,46.1046,46.0615,46.0873,14126.0
2019-11-25 13:00:00,53.45,53.52,53.45,53.48,26883.0,46.0873,46.1477,46.0873,46.1132,26883.0
2019-11-25 13:10:00,53.48,53.48,53.41,53.42,19370.0,46.1132,46.1132,46.0529,46.0615,19370.0
2019-11-25 13:20:00,53.42,53.42,53.37,53.38,26923.0,46.0615,46.0615,46.0184,46.027,26923.0
2019-11-25 13:30:00,53.38,53.4,53.33,53.38,55844.0,46.027,46.0442,45.9839,46.027,55844.0
2019-11-25 13:40:00,53.38,53.39,53.35,53.38,32176.0,46.027,46.0356,46.0011,46.027,32176.0
2019-11-25 13:50:00,53.39,53.42,53.36,53.37,48944.0,46.0356,46.0615,46.0097,46.0184,48944.0
2019-11-25 14:00:00,53.38,53.39,53.3,53.34,73863.0,46.027,46.0356,45.958,45.9925,73863.0
2019-11-25 14:10:00,53.34,53.36,53.29,53.31,29967.0,45.9925,46.0097,45.9494,45.9666,29967.0
2019-11-25 14:20:00,53.31,53.32,53.27,53.32,16438.0,45.9666,45.9752,45.9321,45.9752,16438.0
2019-11-25 14:30:00,53.33,53.33,53.26,53.27,92589.0,45.9839,45.9839,45.9235,45.9321,92589.0
2019-11-25 14:40:00,53.27,53.27,53.22,53.26,42588.0,45.9321,45.9321,45.889,45.9235,42588.0
2019-11-25 14:50:00,53.25,53.27,53.23,53.23,25172.0,45.9149,45.9321,45.8976,45.8976,25172.0
2019-11-25 15:00:00,53.23,53.24,53.2,53.22,23457.0,45.8976,45.9063,45.8718,45.889,23457.0
2019-11-25 15:10:00,53.22,53.28,53.21,53.24,45943.0,45.889,45.9408,45.8804,45.9063,45943.0
2019-11-25 15:20:00,53.23,53.36,53.23,53.36,56542.0,45.8976,46.0097,45.8976,46.0097,56542.0
2019-11-25 15:30:00,53.36,53.39,53.32,53.33,73276.0,46.0097,46.0356,45.9752,45.9839,73276.0
2019-11-25 15:40:00,53.33,53.33,53.27,53.3,117298.0,45.9839,45.9839,45.9321,45.958,117298.0
2019-11-25 15:50:00,53.29,53.35,53.25,53.29,319780.0,45.9494,46.0011,45.9149,45.9494,319780.0
2019-11-26 09:30:00,53.31,53.73,52.93,53.05,79912.0,45.9666,46.3288,45.639,45.7424,79912.0
2019-11-26 09:40:00,53.02,53.56,53.0,53.47,169270.0,45.7166,46.1822,45.6993,46.1046,169270.0
2019-11-26 09:50:00,53.48,53.54,53.26,53.29,143135.0,46.1132,46.1649,45.9235,45.9494,143135.0
2019-11-26 10:00:00,53.29,53.47,53.27,53.28,96391.0,45.9494,46.1046,45.9321,45.9408,96391.0
2019-11-26 10:10:00,53.27,53.36,53.2,53.21,275032.0,45.9321,46.0097,45.8718,45.8804,275032.0
2019-11-26 10:20:00,53.21,53.34,53.18,53.29,374598.0,45.8804,45.9925,45.8545,45.9494,374598.0
2019-11-26 10:30:00,53.27,53.33,53.16,53.32,160638.0,45.9321,45.9839,45.8373,45.9752,160638.0
2019-11-26 10:40:00,53.33,53.44,53.28,53.35,31934.0,45.9839,46.0787,45.9408,46.0011,31934.0
2019-11-26 10:50:00,53.35,53.36,53.21,53.22,41342.0,46.0011,46.0097,45.8804,45.889,41342.0
2019-11-26 11:00:00,53.23,53.27,53.21,53.26,267310.0,45.8976,45.9321,45.8804,45.9235,267310.0
2019-11-26 11:10:00,53.26,53.35,53.26,53.29,37139.0,45.9235,46.0011,45.9235,45.9494,37139.0
2019-11-26 11:20:00,53.3,53.37,53.3,53.36,25391.0,45.958,46.0184,45.958,46.0097,25391.0
2019-11-26 11:30:00,53.35,53.35,53.23,53.28,43158.0,46.0011,46.0011,45.8976,45.9408,43158.0
2019-11-26 11:40:00,53.27,53.28,53.22,53.25,26290.0,45.9321,45.9408,45.889,45.9149,26290.0
2019-11-26 11:50:00,53.24,53.3,53.16,53.27,68658.0,45.9063,45.958,45.8373,45.9321,68658.0
2019-11-26 12:00:00,53.27,53.31,53.24,53.28,20222.0,45.9321,45.9666,45.9063,45.9408,20222.0
2019-11-26 12:10:00,53.29,53.37,53.29,53.37,15180.0,45.9494,46.0184,45.9494,46.0184,15180.0
2019-11-26 12:20:00,53.37,53.38,53.31,53.33,15662.0,46.0184,46.027,45.9666,45.9839,15662.0
2019-11-26 12:30:00,53.33,53.41,53.28,53.41,23209.0,45.9839,46.0529,45.9408,46.0529,23209.0
2019-11-26 12:40:00,53.41,53.44,53.39,53.42,17527.0,46.0529,46.0787,46.0356,46.0615,17527.0
2019-11-26 12:50:00,53.43,53.46,53.36,53.37,126320.0,46.0701,46.096,46.0097,46.0184,126320.0
2019-11-26 13:00:00,53.36,53.45,53.35,53.41,23807.0,46.0097,46.0873,46.0011,46.0529,23807.0
2019-11-26 13:10:00,53.41,53.41,53.35,53.4,31555.0,46.0529,46.0529,46.0011,46.0442,31555.0
2019-11-26 13:20:00,53.4,53.41,53.27,53.28,109478.0,46.0442,46.0529,45.9321,45.9408,109478.0
2019-11-26 13:30:00,53.27,53.28,53.2,53.24,50713.0,45.9321,45.9408,45.8718,45.9063,50713.0
2019-11-26 13:40:00,53.25,53.28,53.17,53.24,61857.0,45.9149,45.9408,45.8459,45.9063,61857.0
2019-11-26 13:50:00,53.22,53.28,53.16,53.24,174162.0,45.889,45.9408,45.8373,45.9063,174162.0
2019-11-26 14:00:00,53.24,53.3,53.23,53.29,46022.0,45.9063,45.958,45.8976,45.9494,46022.0
2019-11-26 14:10:00,53.29,53.29,53.17,53.21,152736.0,45.9494,45.9494,45.8459,45.8804,152736.0
2019-11-26 14:20:00,53.21,53.26,53.2,53.23,48089.0,45.8804,45.9235,45.8718,45.8976,48089.0
2019-11-26 14:30:00,53.23,53.28,53.17,53.23,101305.0,45.8976,45.9408,45.8459,45.8976,101305.0
2019-11-26 14:40:00,53.23,53.33,53.2,53.33,58162.0,45.8976,45.9839,45.8718,45.9839,58162.0
2019-11-26 14:50:00,53.33,53.33,53.26,53.3,26391.0,45.9839,45.9839,45.9235,45.958,26391.0
2019-11-26 15:00:00,53.29,53.29,53.21,53.25,41691.0,45.9494,45.9494,45.8804,45.9149,41691.0
2019-11-26 15:10:00,53.25,53.26,53.15,53.19,90053.0,45.9149,45.9235,45.8287,45.8632,90053.0
2019-11-26 15:20:00,53.19,53.19,53.07,53.15,108703.0,45.8632,45.8632,45.7597,45.8287,108703.0
2019-11-26 15:30:00,53.15,53.21,53.1,53.16,145924.0,45.8287,45.8804,45.7856,45.8373,145924.0
2019-11-26 15:40:00,53.16,53.22,53.15,53.2,140713.0,45.8373,45.889,45.8287,45.8718,140713.0
2019-11-26 15:50:00,53.2,53.25,53.14,53.17,711150.0,45.8718,45.9149,45.82,45.8459,711150.0
2019-11-27 09:30:00,53.19,53.35,53.08,53.23,52273.0,45.8632,46.0011,45.7683,45.8976,52273.0
2019-11-27 09:40:00,53.26,53.39,53.19,53.24,40873.0,45.9235,46.0356,45.8632,45.9063,40873.0
2019-11-27 09:50:00,53.25,53.32,53.17,53.29,45817.0,45.9149,45.9752,45.8459,45.9494,45817.0
2019-11-27 10:00:00,53.29,53.29,53.16,53.18,29714.0,45.9494,45.9494,45.8373,45.8545,29714.0
2019-11-27 10:10:00,53.18,53.19,53.01,53.12,86428.0,45.8545,45.8632,45.708,45.8028,86428.0
2019-11-27 10:20:00,53.11,53.11,52.94,52.95,90582.0,45.7942,45.7942,45.6476,45.6562,90582.0
2019-11-27 10:30:00,52.96,53.05,52.93,53.01,42954.0,45.6648,45.7424,45.639,45.708,42954.0
2019-11-27 10:40:00,53.01,53.12,52.96,53.06,65354.0,45.708,45.8028,45.6648,45.7511,65354.0
2019-11-27 10:50:00,53.06,53.18,53.01,53.08,42816.0,45.7511,45.8545,45.708,45.7683,42816.0
2019-11-27 11:00:00,53.07,53.11,52.91,53.0,49985.0,45.7597,45.7942,45.6217,45.6993,49985.0
2019-11-27 11:10:00,53.02,53.05,52.95,53.04,32212.0,45.7166,45.7424,45.6562,45.7338,32212.0
2019-11-27 11:20:00,53.04,53.09,53.01,53.08,23885.0,45.7338,45.7769,45.708,45.7683,23885.0
2019-11-27 11:30:00,53.08,53.09,52.99,53.01,37621.0,45.7683,45.7769,45.6907,45.708,37621.0
2019-11-27 11:40:00,53.01,53.04,52.92,52.92,27757.0,45.708,45.7338,45.6303,45.6303,27757.0
2019-11-27 11:50:00,52.92,52.94,52.85,52.88,24631.0,45.6303,45.6476,45.57,45.5959,24631.0
2019-11-27 12:00:00,52.88,52.9,52.76,52.77,66486.0,45.5959,45.6131,45.4924,45.501,66486.0
2019-11-27 12:10:00,52.77,52.88,52.76,52.79,25441.0,45.501,45.5959,45.4924,45.5183,25441.0
2019-11-27 12:20:00,52.79,52.91,52.78,52.88,16762.0,45.5183,45.6217,45.5096,45.5959,16762.0
2019-11-27 12:30:00,52.88,52.9,52.82,52.84,18321.0,45.5959,45.6131,45.5441,45.5614,18321.0
2019-11-27 12:40:00,52.85,52.93,52.82,52.91,27889.0,45.57,45.639,45.5441,45.6217,27889.0
2019-11-27 12:50:00,52.92,52.93,52.86,52.87,18967.0,45.6303,45.639,45.5786,45.5872,18967.0
2019-11-27 13:00:00,52.87,52.93,52.86,52.93,26059.0,45.5872,45.639,45.5786,45.639,26059.0
2019-11-27 13:10:00,52.93,53.03,52.91,52.99,18503.0,45.639,45.7252,45.6217,45.6907,18503.0
2019-11-27 13:20:00,53.0,53.03,52.98,53.01,18823.0,45.6993,45.7252,45.6821,45.708,18823.0
2019-11-27 13:30:00,53.02,53.05,52.98,53.04,26263.0,45.7166,45.7424,45.6821,45.7338,26263.0
2019-11-27 13:40:00,53.04,53.04,52.99,53.01,17066.0,45.7338,45.7338,45.6907,45.708,17066.0
2019-11-27 13:50:00,53.02,53.05,52.97,52.98,24421.0,45.7166,45.7424,45.6735,45.6821,24421.0
2019-11-27 14:00:00,52.99,53.02,52.89,52.92,74348.0,45.6907,45.7166,45.6045,45.6303,74348.0
2019-11-27 14:10:00,52.92,52.96,52.86,52.89,44595.0,45.6303,45.6648,45.5786,45.6045,44595.0
2019-11-27 14:20:00,52.89,52.92,52.88,52.92,40630.0,45.6045,45.6303,45.5959,45.6303,40630.0
2019-11-27 14:30:00,52.92,52.93,52.85,52.87,38608.0,45.6303,45.639,45.57,45.5872,38608.0
2019-11-27 14:40:00,52.87,52.92,52.85,52.9,34095.0,45.5872,45.6303,45.57,45.6131,34095.0
2019-11-27 14:50:00,52.89,52.91,52.86,52.89,29884.0,45.6045,45.6217,45.5786,45.6045,29884.0
2019-11-27 15:00:00,52.9,52.95,52.87,52.93,44152.0,45.6131,45.6562,45.5872,45.639,44152.0
2019-11-27 15:10:00,52.94,52.98,52.93,52.98,39150.0,45.6476,45.6821,45.639,45.6821,39150.0
2019-11-27 15:20:00,52.98,52.99,52.93,52.93,60332.0,45.6821,45.6907,45.639,45.639,60332.0
2019-11-27 15:30:00,52.93,52.93,52.87,52.9,88628.0,45.639,45.639,45.5872,45.6131,88628.0
2019-11-27 15:40:00,52.89,52.96,52.88,52.96,158574.0,45.6045,45.6648,45.5959,45.6648,158574.0
2019-11-27 15:50:00,52.96,53.0,52.88,52.9,573153.0,45.6648,45.6993,45.5959,45.6131,573153.0
2019-11-29 09:30:00,52.84,53.08,52.71,53.02,39932.0,45.5614,45.7683,45.4493,45.7166,39932.0
2019-11-29 09:40:00,53.02,53.06,52.91,53.06,14023.0,45.7166,45.7511,45.6217,45.7511,14023.0
2019-11-29 09:50:00,53.05,53.1,52.98,53.0,21101.0,45.7424,45.7856,45.6821,45.6993,21101.0
2019-11-29 10:00:00,52.99,53.06,52.88,53.05,22217.0,45.6907,45.7511,45.5959,45.7424,22217.0
2019-11-29 10:10:00,53.04,53.05,52.98,52.98,30410.0,45.7338,45.7424,45.6821,45.6821,30410.0
2019-11-29 10:20:00,52.98,53.01,52.96,53.0,23071.0,45.6821,45.708,45.6648,45.6993,23071.0
2019-11-29 10:30:00,53.0,53.07,52.96,53.05,24518.0,45.6993,45.7597,45.6648,45.7424,24518.0
2019-11-29 10:40:00,53.05,53.12,53.0,53.11,22335.0,45.7424,45.8028,45.6993,45.7942,22335.0
2019-11-29 10:50:00,53.1,53.1,53.05,53.05,29174.0,45.7856,45.7856,45.7424,45.7424,29174.0
2019-11-29 11:00:00,53.05,53.17,53.04,53.14,25705.0,45.7424,45.8459,45.7338,45.82,25705.0
2019-11-29 11:10:00,53.14,53.16,53.07,53.13,19925.0,45.82,45.8373,45.7597,45.8114,19925.0
2019-11-29 11:20:00,53.12,53.13,53.05,53.07,21110.0,45.8028,45.8114,45.7424,45.7597,21110.0
2019-11-29 11:30:00,53.07,53.13,53.06,53.11,24118.0,45.7597,45.8114,45.7511,45.7942,24118.0
2019-11-29 11:40:00,53.11,53.11,53.05,53.06,16310.0,45.7942,45.7942,45.7424,45.7511,16310.0
2019-11-29 11:50:00,53.06,53.06,52.93,52.98,151580.0,45.7511,45.7511,45.639,45.6821,151580.0
2019-11-29 12:00:00,52.98,53.03,52.9,53.01,157274.0,45.6821,45.7252,45.6131,45.708,157274.0
2019-11-29 12:10:00,53.01,53.04,52.92,53.01,603062.0,45.708,45.7338,45.6303,45.708,603062.0
2019-11-29 12:20:00,53.0,53.03,52.93,53.0,409878.0,45.6993,45.7252,45.639,45.6993,409878.0
2019-11-29 12:30:00,53.0,53.01,52.8,52.85,93462.0,45.6993,45.708,45.5269,45.57,93462.0
2019-11-29 12:40:00,52.85,52.88,52.75,52.82,89253.0,45.57,45.5959,45.4838,45.5441,89253.0
2019-11-29 12:50:00,52.81,52.83,52.59,52.68,344150.0,45.5355,45.5527,45.3458,45.4234,344150.0
2019-12-02 09:30:00,52.74,52.77,52.47,52.58,208603.0,45.4751,45.501,45.2423,45.3372,208603.0
2019-12-02 09:40:00,52.58,52.71,52.52,52.59,149753.0,45.3372,45.4493,45.2854,45.3458,149753.0
2019-12-02 09:50:00,52.59,52.65,52.52,52.57,106587.0,45.3458,45.3975,45.2854,45.3286,106587.0
2019-12-02 10:00:00,52.56,52.57,52.42,52.5,66694.0,45.3199,45.3286,45.1992,45.2682,66694.0
2019-12-02 10:10:00,52.49,52.61,52.47,52.47,47025.0,45.2596,45.363,45.2423,45.2423,47025.0
2019-12-02 10:20:00,52.47,52.49,52.34,52.41,32159.0,45.2423,45.2596,45.1302,45.1906,32159.0
2019-12-02 10:30:00,52.41,52.43,52.26,52.42,56005.0,45.1906,45.2078,45.0613,45.1992,56005.0
2019-12-02 10:40:00,52.41,52.47,52.22,52.23,59795.0,45.1906,45.2423,45.0268,45.0354,59795.0
2019-12-02 10:50:00,52.22,52.24,52.13,52.17,53209.0,45.0268,45.044,44.9492,44.9837,53209.0
2019-12-02 11:00:00,52.19,52.24,52.13,52.24,22710.0,45.0009,45.044,44.9492,45.044,22710.0
2019-12-02 11:10:00,52.23,52.29,52.19,52.29,30270.0,45.0354,45.0871,45.0009,45.0871,30270.0
2019-12-02 11:20:00,52.29,52.36,52.26,52.32,50255.0,45.0871,45.1475,45.0613,45.113,50255.0
2019-12-02 11:30:00,52.32,52.34,52.17,52.23,37842.0,45.113,45.1302,44.9837,45.0354,37842.0
2019-12-02 11:40:00,52.23,52.26,52.2,52.22,61712.0,45.0354,45.0613,45.0095,45.0268,61712.0
2019-12-02 11:50:00,52.22,52.27,52.21,52.25,92609.0,45.0268,45.0699,45.0181,45.0526,92609.0
2019-12-02 12:00:00,52.26,52.33,52.23,52.3,19453.0,45.0613,45.1216,45.0354,45.0958,19453.0
2019-12-02 12:10:00,52.31,52.34,52.24,52.26,29901.0,45.1044,45.1302,45.044,45.0613,29901.0
2019-12-02 12:20:00,52.26,52.28,52.1,52.18,52214.0,45.0613,45.0785,44.9233,44.9923,52214.0
2019-12-02 12:30:00,52.18,52.18,52.12,52.16,18631.0,44.9923,44.9923,44.9405,44.975,18631.0
2019-12-02 12:40:00,52.15,52.2,52.11,52.11,22058.0,44.9664,45.0095,44.9319,44.9319,22058.0
2019-12-02 12:50:00,52.11,52.15,52.07,52.08,19538.0,44.9319,44.9664,44.8974,44.9061,19538.0
2019-12-02 13:00:00,52.07,52.1,52.01,52.04,127416.0,44.8974,44.9233,44.8457,44.8716,127416.0
2019-12-02 13:10:00,52.04,52.05,51.99,52.01,152371.0,44.8716,44.8802,44.8285,44.8457,152371.0
2019-12-02 13:20:00,52.01,52.07,52.0,52.02,125247.0,44.8457,44.8974,44.8371,44.8543,125247.0
2019-12-02 13:30:00,52.02,52.02,51.89,51.94,42874.0,44.8543,44.8543,44.7422,44.7853,42874.0
2019-12-02 13:40:00,51.94,51.98,51.92,51.94,37565.0,44.7853,44.8198,44.7681,44.7853,37565.0
2019-12-02 13:50:00,51.94,51.98,51.93,51.94,22567.0,44.7853,44.8198,44.7767,44.7853,22567.0
2019-12-02 14:00:00,51.93,51.95,51.9,51.94,44057.0,44.7767,44.794,44.7509,44.7853,44057.0
2019-12-02 14:10:00,51.94,52.04,51.94,51.98,34310.0,44.7853,44.8716,44.7853,44.8198,34310.0
2019-12-02 14:20:00,51.97,52.0,51.96,51.98,34021.0,44.8112,44.8371,44.8026,44.8198,34021.0
2019-12-02 14:30:00,51.99,52.02,51.95,51.96,31650.0,44.8285,44.8543,44.794,44.8026,31650.0
2019-12-02 14:40:00,51.96,51.97,51.9,51.94,39807.0,44.8026,44.8112,44.7509,44.7853,39807.0
2019-12-02 14:50:00,51.93,51.94,51.87,51.91,49570.0,44.7767,44.7853,44.725,44.7595,49570.0
2019-12-02 15:00:00,51.91,51.92,51.86,51.88,78512.0,44.7595,44.7681,44.7164,44.7336,78512.0
2019-12-02 15:10:00,51.88,51.96,51.88,51.94,70908.0,44.7336,44.8026,44.7336,44.7853,70908.0
2019-12-02 15:20:00,51.93,51.94,51.83,51.86,81750.0,44.7767,44.7853,44.6905,44.7164,81750.0
2019-12-02 15:30:00,51.85,51.97,51.82,51.91,100133.0,44.7077,44.8112,44.6819,44.7595,100133.0
2019-12-02 15:40:00,51.91,51.97,51.86,51.88,147818.0,44.7595,44.8112,44.7164,44.7336,147818.0
2019-12-02 15:50:00,51.87,51.87,51.66,51.67,627761.0,44.725,44.725,44.5439,44.5525,627761.0
2019-12-03 09:30:00,51.2,51.38,50.88,50.99,205308.0,44.1473,44.3025,43.8714,43.9662,205308.0
2019-12-03 09:40:00,50.99,51.03,50.4,50.42,115489.0,43.9662,44.0007,43.4575,43.4747,115489.0
2019-12-03 09:50:00,50.42,50.69,50.34,50.6,120258.0,43.4747,43.7075,43.4057,43.6299,120258.0
2019-12-03 10:00:00,50.6,50.61,50.34,50.38,151913.0,43.6299,43.6385,43.4057,43.4402,151913.0
2019-12-03 10:10:00,50.38,50.61,50.35,50.59,85839.0,43.4402,43.6385,43.4144,43.6213,85839.0
2019-12-03 10:20:00,50.58,50.62,50.43,50.51,66111.0,43.6127,43.6472,43.4833,43.5523,66111.0
2019-12-03 10:30:00,50.52,50.66,50.48,50.65,68679.0,43.5609,43.6817,43.5265,43.673,68679.0
2019-12-03 10:40:00,50.65,50.72,50.56,50.57,86384.0,43.673,43.7334,43.5954,43.6041,86384.0
2019-12-03 10:50:00,50.57,50.76,50.55,50.71,88962.0,43.6041,43.7679,43.5868,43.7248,88962.0
2019-12-03 11:00:00,50.7,50.77,50.61,50.75,51150.0,43.7161,43.7765,43.6385,43.7593,51150.0
2019-12-03 11:10:00,50.76,50.79,50.71,50.74,118481.0,43.7679,43.7938,43.7248,43.7506,118481.0
2019-12-03 11:20:00,50.74,50.76,50.66,50.68,122952.0,43.7506,43.7679,43.6817,43.6989,122952.0
2019-12-03 11:30:00,50.67,50.76,50.62,50.72,79409.0,43.6903,43.7679,43.6472,43.7334,79409.0
2019-12-03 11:40:00,50.73,50.85,50.72,50.8,274907.0,43.742,43.8455,43.7334,43.8024,274907.0
2019-12-03 11:50:00,50.81,50.82,50.58,50.6,73814.0,43.811,43.8196,43.6127,43.6299,73814.0
2019-12-03 12:00:00,50.59,50.59,50.5,50.54,47484.0,43.6213,43.6213,43.5437,43.5782,47484.0
2019-12-03 12:10:00,50.55,50.56,50.44,50.52,84204.0,43.5868,43.5954,43.492,43.5609,84204.0
2019-12-03 12:20:00,50.52,50.64,50.51,50.62,79087.0,43.5609,43.6644,43.5523,43.6472,79087.0
2019-12-03 12:30:00,50.63,50.67,50.6,50.62,24505.0,43.6558,43.6903,43.6299,43.6472,24505.0
2019-12-03 12:40:00,50.62,50.66,50.54,50.66,39173.0,43.6472,43.6817,43.5782,43.6817,39173.0
2019-12-03 12:50:00,50.65,50.75,50.62,50.75,41693.0,43.673,43.7593,43.6472,43.7593,41693.0
2019-12-03 13:00:00,50.74,50.85,50.72,50.84,35877.0,43.7506,43.8455,43.7334,43.8369,35877.0
2019-12-03 13:10:00,50.83,50.88,50.77,50.8,39058.0,43.8282,43.8714,43.7765,43.8024,39058.0
2019-12-03 13:20:00,50.8,50.88,50.79,50.87,36026.0,43.8024,43.8714,43.7938,43.8627,36026.0
2019-12-03 13:30:00,50.88,50.93,50.85,50.9,78835.0,43.8714,43.9145,43.8455,43.8886,78835.0
2019-12-03 13:40:00,50.91,50.96,50.87,50.92,48361.0,43.8972,43.9403,43.8627,43.9058,48361.0
2019-12-03 13:50:00,50.92,50.99,50.86,50.95,46858.0,43.9058,43.9662,43.8541,43.9317,46858.0
2019-12-03 14:00:00,50.96,50.97,50.9,50.91,38336.0,43.9403,43.949,43.8886,43.8972,38336.0
2019-12-03 14:10:00,50.91,50.92,50.8,50.82,31483.0,43.8972,43.9058,43.8024,43.8196,31483.0
2019-12-03 14:20:00,50.81,50.9,50.79,50.88,40882.0,43.811,43.8886,43.7938,43.8714,40882.0
2019-12-03 14:30:00,50.88,50.92,50.78,50.88,34023.0,43.8714,43.9058,43.7851,43.8714,34023.0
2019-12-03 14:40:00,50.88,50.96,50.87,50.9,54173.0,43.8714,43.9403,43.8627,43.8886,54173.0
2019-12-03 14:50:00,50.9,51.01,50.89,50.99,47827.0,43.8886,43.9834,43.88,43.9662,47827.0
2019-12-03 15:00:00,51.0,51.03,50.92,50.97,58086.0,43.9748,44.0007,43.9058,43.949,58086.0
2019-12-03 15:10:00,50.97,51.05,50.95,51.02,48000.0,43.949,44.0179,43.9317,43.9921,48000.0
2019-12-03 15:20:00,51.03,51.18,51.02,51.17,59042.0,44.0007,44.13,43.9921,44.1214,59042.0
2019-12-03 15:30:00,51.18,51.18,50.98,51.03,122580.0,44.13,44.13,43.9576,44.0007,122580.0
2019-12-03 15:40:00,51.03,51.14,51.0,51.13,146714.0,44.0007,44.0955,43.9748,44.0869,146714.0
2019-12-03 15:50:00,51.14,51.18,51.08,51.15,657275.0,44.0955,44.13,44.0438,44.1042,657275.0
2019-12-04 09:30:00,51.47,51.54,51.22,51.48,130839.0,44.3801,44.4404,44.1645,44.3887,130839.0
2019-12-04 09:40:00,51.48,51.56,51.41,51.49,84406.0,44.3887,44.4577,44.3283,44.3973,84406.0
2019-12-04 09:50:00,51.5,51.75,51.44,51.74,85999.0,44.406,44.6215,44.3542,44.6129,85999.0
2019-12-04 10:00:00,51.72,51.83,51.68,51.74,72125.0,44.5956,44.6905,44.5612,44.6129,72125.0
2019-12-04 10:10:00,51.75,51.78,51.66,51.69,62590.0,44.6215,44.6474,44.5439,44.5698,62590.0
2019-12-04 10:20:00,51.7,51.74,51.6,51.61,37459.0,44.5784,44.6129,44.4922,44.5008,37459.0
2019-12-04 10:30:00,51.62,51.7,51.55,51.66,61494.0,44.5094,44.5784,44.4491,44.5439,61494.0
2019-12-04 10:40:00,51.67,51.72,51.62,51.7,40642.0,44.5525,44.5956,44.5094,44.5784,40642.0
2019-12-04 10:50:00,51.69,51.69,51.53,51.54,63026.0,44.5698,44.5698,44.4318,44.4404,63026.0
2019-12-04 11:00:00,51.55,51.58,51.41,51.42,42280.0,44.4491,44.4749,44.3283,44.337,42280.0
2019-12-04 11:10:00,51.42,51.45,51.37,51.39,47143.0,44.337,44.3628,44.2939,44.3111,47143.0
2019-12-04 11:20:00,51.39,51.45,51.38,51.41,37109.0,44.3111,44.3628,44.3025,44.3283,37109.0
2019-12-04 11:30:00,51.42,51.45,51.36,51.37,97712.0,44.337,44.3628,44.2852,44.2939,97712.0
2019-12-04 11:40:00,51.37,51.42,51.32,51.33,32372.0,44.2939,44.337,44.2507,44.2594,32372.0
2019-12-04 11:50:00,51.34,51.38,51.3,51.34,25895.0,44.268,44.3025,44.2335,44.268,25895.0
2019-12-04 12:00:00,51.33,51.42,51.32,51.35,22975.0,44.2594,44.337,44.2507,44.2766,22975.0
2019-12-04 12:10:00,51.35,51.39,51.33,51.34,37715.0,44.2766,44.3111,44.2594,44.268,37715.0
2019-12-04 12:20:00,51.35,51.35,51.3,51.32,26194.0,44.2766,44.2766,44.2335,44.2507,26194.0
2019-12-04 12:30:00,51.32,51.39,51.3,51.39,73300.0,44.2507,44.3111,44.2335,44.3111,73300.0
2019-12-04 12:40:00,51.39,51.46,51.36,51.45,20616.0,44.3111,44.3715,44.2852,44.3628,20616.0
2019-12-04 12:50:00,51.45,51.52,51.45,51.5,51390.0,44.3628,44.4232,44.3628,44.406,51390.0
2019-12-04 13:00:00,51.51,51.51,51.42,51.47,17275.0,44.4146,44.4146,44.337,44.3801,17275.0
2019-12-04 13:10:00,51.48,51.49,51.42,51.47,18348.0,44.3887,44.3973,44.337,44.3801,18348.0
2019-12-04 13:20:00,51.47,51.54,51.44,51.54,29222.0,44.3801,44.4404,44.3542,44.4404,29222.0
2019-12-04 13:30:00,51.55,51.55,51.49,51.52,42445.0,44.4491,44.4491,44.3973,44.4232,42445.0
2019-12-04 13:40:00,51.53,51.53,51.46,51.49,20010.0,44.4318,44.4318,44.3715,44.3973,20010.0
2019-12-04 13:50:00,51.48,51.5,51.45,51.5,25581.0,44.3887,44.406,44.3628,44.406,25581.0
2019-12-04 14:00:00,51.5,51.51,51.46,51.49,29206.0,44.406,44.4146,44.3715,44.3973,29206.0
2019-12-04 14:10:00,51.49,51.5,51.39,51.4,82969.0,44.3973,44.406,44.3111,44.3197,82969.0
2019-12-04 14:20:00,51.4,51.4,51.32,51.37,29359.0,44.3197,44.3197,44.2507,44.2939,29359.0
2019-12-04 14:30:00,51.37,51.4,51.36,51.38,26870.0,44.2939,44.3197,44.2852,44.3025,26870.0
2019-12-04 14:40:00,51.38,51.4,51.37,51.38,27254.0,44.3025,44.3197,44.2939,44.3025,27254.0
2019-12-04 14:50:00,51.38,51.41,51.33,51.34,27171.0,44.3025,44.3283,44.2594,44.268,27171.0
2019-12-04 15:00:00,51.34,51.38,51.3,51.32,30562.0,44.268,44.3025,44.2335,44.2507,30562.0
2019-12-04 15:10:00,51.32,51.34,51.27,51.33,34356.0,44.2507,44.268,44.2076,44.2594,34356.0
2019-12-04 15:20:00,51.32,51.33,51.23,51.24,60176.0,44.2507,44.2594,44.1731,44.1818,60176.0
2019-12-04 15:30:00,51.24,51.25,51.16,51.23,75595.0,44.1818,44.1904,44.1128,44.1731,75595.0
2019-12-04 15:40:00,51.23,51.32,51.21,51.32,81181.0,44.1731,44.2507,44.1559,44.2507,81181.0
2019-12-04 15:50:00,51.32,51.35,51.1,51.12,448945.0,44.2507,44.2766,44.0611,44.0783,448945.0
2019-12-05 09:30:00,51.19,51.52,51.12,51.4,62317.0,44.1387,44.4232,44.0783,44.3197,62317.0
2019-12-05 09:40:00,51.39,51.39,51.25,51.27,23125.0,44.3111,44.3111,44.1904,44.2076,23125.0
2019-12-05 09:50:00,51.25,51.32,51.18,51.26,106367.0,44.1904,44.2507,44.13,44.199,106367.0
2019-12-05 10:00:00,51.25,51.34,51.16,51.18,76072.0,44.1904,44.268,44.1128,44.13,76072.0
2019-12-05 10:10:00,51.18,51.43,51.16,51.42,39261.0,44.13,44.3456,44.1128,44.337,39261.0
2019-12-05 10:20:00,51.43,51.49,51.35,51.44,33474.0,44.3456,44.3973,44.2766,44.3542,33474.0
2019-12-05 10:30:00,51.42,51.42,51.32,51.33,96360.0,44.337,44.337,44.2507,44.2594,96360.0
2019-12-05 10:40:00,51.32,51.32,51.15,51.18,40899.0,44.2507,44.2507,44.1042,44.13,40899.0
2019-12-05 10:50:00,51.19,51.2,51.06,51.1,92621.0,44.1387,44.1473,44.0266,44.0611,92621.0
2019-12-05 11:00:00,51.1,51.19,51.06,51.19,22350.0,44.0611,44.1387,44.0266,44.1387,22350.0
2019-12-05 11:10:00,51.18,51.19,51.07,51.14,22178.0,44.13,44.1387,44.0352,44.0955,22178.0
2019-12-05 11:20:00,51.15,51.16,51.08,51.11,28783.0,44.1042,44.1128,44.0438,44.0697,28783.0
2019-12-05 11:30:00,51.1,51.12,50.95,50.99,43635.0,44.0611,44.0783,43.9317,43.9662,43635.0
2019-12-05 11:40:00,51.0,51.03,50.95,51.02,23993.0,43.9748,44.0007,43.9317,43.9921,23993.0
2019-12-05 11:50:00,51.02,51.04,50.97,51.03,33205.0,43.9921,44.0093,43.949,44.0007,33205.0
2019-12-05 12:00:00,51.04,51.1,51.04,51.1,28510.0,44.0093,44.0611,44.0093,44.0611,28510.0
2019-12-05 12:10:00,51.1,51.1,51.03,51.03,21078.0,44.0611,44.0611,44.0007,44.0007,21078.0
2019-12-05 12:20:00,51.03,51.07,50.99,51.06,22555.0,44.0007,44.0352,43.9662,44.0266,22555.0
2019-12-05 12:30:00,51.06,51.16,51.02,51.12,48183.0,44.0266,44.1128,43.9921,44.0783,48183.0
2019-12-05 12:40:00,51.12,51.17,51.1,51.13,15986.0,44.0783,44.1214,44.0611,44.0869,15986.0
2019-12-05 12:50:00,51.14,51.16,51.11,51.14,13384.0,44.0955,44.1128,44.0697,44.0955,13384.0
2019-12-05 13:00:00,51.14,51.17,51.12,51.15,15202.0,44.0955,44.1214,44.0783,44.1042,15202.0
2019-12-05 13:10:00,51.15,51.19,51.15,51.19,14550.0,44.1042,44.1387,44.1042,44.1387,14550.0
2019-12-05 13:20:00,51.19,51.2,51.15,51.19,19518.0,44.1387,44.1473,44.1042,44.1387,19518.0
2019-12-05 13:30:00,51.2,51.21,51.16,51.18,28355.0,44.1473,44.1559,44.1128,44.13,28355.0
2019-12-05 13:40:00,51.19,51.21,51.16,51.17,14502.0,44.1387,44.1559,44.1128,44.1214,14502.0
2019-12-05 13:50:00,51.17,51.23,51.16,51.22,20151.0,44.1214,44.1731,44.1128,44.1645,20151.0
2019-12-05 14:00:00,51.22,51.24,51.21,51.22,33675.0,44.1645,44.1818,44.1559,44.1645,33675.0
2019-12-05 14:10:00,51.22,51.24,51.21,51.22,23292.0,44.1645,44.1818,44.1559,44.1645,23292.0
2019-12-05 14:20:00,51.22,51.24,51.19,51.23,29662.0,44.1645,44.1818,44.1387,44.1731,29662.0
2019-12-05 14:30:00,51.22,51.24,51.16,51.18,27533.0,44.1645,44.1818,44.1128,44.13,27533.0
2019-12-05 14:40:00,51.18,51.2,51.15,51.18,32302.0,44.13,44.1473,44.1042,44.13,32302.0
2019-12-05 14:50:00,51.18,51.19,50.97,51.05,89019.0,44.13,44.1387,43.949,44.0179,89019.0
2019-12-05 15:00:00,51.05,51.17,51.05,51.11,34903.0,44.0179,44.1214,44.0179,44.0697,34903.0
2019-12-05 15:10:00,51.12,51.17,51.11,51.15,42859.0,44.0783,44.1214,44.0697,44.1042,42859.0
2019-12-05 15:20:00,51.15,51.2,51.13,51.19,67798.0,44.1042,44.1473,44.0869,44.1387,67798.0
2019-12-05 15:30:00,51.18,51.21,51.14,51.15,78729.0,44.13,44.1559,44.0955,44.1042,78729.0
2019-12-05 15:40:00,51.15,51.2,51.11,51.11,59145.0,44.1042,44.1473,44.0697,44.0697,59145.0
2019-12-05 15:50:00,51.12,51.17,51.06,51.15,255813.0,44.0783,44.1214,44.0266,44.1042,255813.0
2019-12-06 09:30:00,51.73,51.8,51.34,51.35,309013.0,44.6043,44.6646,44.268,44.2766,309013.0
2019-12-06 09:40:00,51.35,51.55,51.34,51.48,203495.0,44.2766,44.4491,44.268,44.3887,203495.0
2019-12-06 09:50:00,51.46,51.5,51.34,51.45,71136.0,44.3715,44.406,44.268,44.3628,71136.0
2019-12-06 10:00:00,51.46,51.47,51.38,51.44,39442.0,44.3715,44.3801,44.3025,44.3542,39442.0
2019-12-06 10:10:00,51.46,51.55,51.36,51.36,294548.0,44.3715,44.4491,44.2852,44.2852,294548.0
2019-12-06 10:20:00,51.36,51.48,51.36,51.45,56332.0,44.2852,44.3887,44.2852,44.3628,56332.0
2019-12-06 10:30:00,51.45,51.47,51.26,51.3,61159.0,44.3628,44.3801,44.199,44.2335,61159.0
2019-12-06 10:40:00,51.29,51.41,51.26,51.35,52571.0,44.2249,44.3283,44.199,44.2766,52571.0
2019-12-06 10:50:00,51.35,51.42,51.34,51.36,45426.0,44.2766,44.337,44.268,44.2852,45426.0
2019-12-06 11:00:00,51.34,51.41,51.28,51.28,36684.0,44.268,44.3283,44.2163,44.2163,36684.0
2019-12-06 11:10:00,51.27,51.31,51.15,51.23,200451.0,44.2076,44.2421,44.1042,44.1731,200451.0
2019-12-06 11:20:00,51.23,51.35,51.22,51.35,126109.0,44.1731,44.2766,44.1645,44.2766,126109.0
2019-12-06 11:30:00,51.35,51.51,51.34,51.45,140121.0,44.2766,44.4146,44.268,44.3628,140121.0
2019-12-06 11:40:00,51.44,51.53,51.41,51.52,333740.0,44.3542,44.4318,44.3283,44.4232,333740.0
2019-12-06 11:50:00,51.51,51.62,51.49,51.52,120861.0,44.4146,44.5094,44.3973,44.4232,120861.0
2019-12-06 12:00:00,51.52,51.62,51.49,51.51,480460.0,44.4232,44.5094,44.3973,44.4146,480460.0
2019-12-06 12:10:00,51.51,51.78,51.5,51.78,375362.0,44.4146,44.6474,44.406,44.6474,375362.0
2019-12-06 12:20:00,51.77,51.87,51.76,51.8,398612.0,44.6388,44.725,44.6301,44.6646,398612.0
2019-12-06 12:30:00,51.8,52.08,51.75,52.03,341366.0,44.6646,44.9061,44.6215,44.8629,341366.0
2019-12-06 12:40:00,52.03,52.11,51.86,51.93,112953.0,44.8629,44.9319,44.7164,44.7767,112953.0
2019-12-06 12:50:00,51.94,52.04,51.92,52.0,52139.0,44.7853,44.8716,44.7681,44.8371,52139.0
2019-12-06 13:00:00,52.0,52.03,51.97,52.01,38905.0,44.8371,44.8629,44.8112,44.8457,38905.0
2019-12-06 13:10:00,52.0,52.04,51.98,52.04,25071.0,44.8371,44.8716,44.8198,44.8716,25071.0
2019-12-06 13:20:00,52.04,52.12,52.01,52.07,125720.0,44.8716,44.9405,44.8457,44.8974,125720.0
2019-12-06 13:30:00,52.08,52.09,51.96,52.02,45957.0,44.9061,44.9147,44.8026,44.8543,45957.0
2019-12-06 13:40:00,52.01,52.01,51.94,51.97,18704.0,44.8457,44.8457,44.7853,44.8112,18704.0
2019-12-06 13:50:00,51.97,51.97,51.87,51.91,191557.0,44.8112,44.8112,44.725,44.7595,191557.0
2019-12-06 14:00:00,51.91,51.93,51.88,51.91,29797.0,44.7595,44.7767,44.7336,44.7595,29797.0
2019-12-06 14:10:00,51.91,51.92,51.8,51.8,42663.0,44.7595,44.7681,44.6646,44.6646,42663.0
2019-12-06 14:20:00,51.8,51.83,51.77,51.82,179676.0,44.6646,44.6905,44.6388,44.6819,179676.0
2019-12-06 14:30:00,51.82,51.84,51.78,51.79,41900.0,44.6819,44.6991,44.6474,44.656,41900.0
2019-12-06 14:40:00,51.79,51.8,51.74,51.75,42720.0,44.656,44.6646,44.6129,44.6215,42720.0
2019-12-06 14:50:00,51.75,51.76,51.72,51.74,27501.0,44.6215,44.6301,44.5956,44.6129,27501.0
2019-12-06 15:00:00,51.74,51.8,51.72,51.79,38824.0,44.6129,44.6646,44.5956,44.656,38824.0
2019-12-06 15:10:00,51.79,51.8,51.72,51.73,37813.0,44.656,44.6646,44.5956,44.6043,37813.0
2019-12-06 15:20:00,51.73,51.79,51.71,51.78,67863.0,44.6043,44.656,44.587,44.6474,67863.0
2019-12-06 15:30:00,51.77,51.87,51.76,51.86,81149.0,44.6388,44.725,44.6301,44.7164,81149.0
2019-12-06 15:40:00,51.86,51.9,51.8,51.8,97039.0,44.7164,44.7509,44.6646,44.6646,97039.0
2019-12-06 15:50:00,51.8,51.87,51.79,51.86,508411.0,44.6646,44.725,44.656,44.7164,508411.0
2019-12-09 09:30:00,51.72,51.87,51.5,51.87,62635.0,44.5956,44.725,44.406,44.725,62635.0
2019-12-09 09:40:00,51.87,52.1,51.84,52.08,46177.0,44.725,44.9233,44.6991,44.9061,46177.0
2019-12-09 09:50:00,52.09,52.35,52.07,52.34,119680.0,44.9147,45.1389,44.8974,45.1302,119680.0
2019-12-09 10:00:00,52.33,52.41,52.28,52.4,57590.0,45.1216,45.1906,45.0785,45.182,57590.0
2019-12-09 10:10:00,52.41,52.47,52.35,52.44,66991.0,45.1906,45.2423,45.1389,45.2165,66991.0
2019-12-09 10:20:00,52.45,52.53,52.37,52.43,113096.0,45.2251,45.2941,45.1561,45.2078,113096.0
2019-12-09 10:30:00,52.44,52.45,52.3,52.3,56731.0,45.2165,45.2251,45.0958,45.0958,56731.0
2019-12-09 10:40:00,52.31,52.32,52.11,52.14,156683.0,45.1044,45.113,44.9319,44.9578,156683.0
2019-12-09 10:50:00,52.15,52.32,52.15,52.21,48195.0,44.9664,45.113,44.9664,45.0181,48195.0
2019-12-09 11:00:00,52.23,52.3,52.21,52.29,24763.0,45.0354,45.0958,45.0181,45.0871,24763.0
2019-12-09 11:10:00,52.29,52.3,52.08,52.08,67007.0,45.0871,45.0958,44.9061,44.9061,67007.0
2019-12-09 11:20:00,52.09,52.15,52.05,52.05,35741.0,44.9147,44.9664,44.8802,44.8802,35741.0
2019-12-09 11:30:00,52.07,52.14,52.05,52.05,21752.0,44.8974,44.9578,44.8802,44.8802,21752.0
2019-12-09 11:40:00,52.06,52.12,52.05,52.12,22583.0,44.8888,44.9405,44.8802,44.9405,22583.0
2019-12-09 11:50:00,52.12,52.14,51.99,52.0,192815.0,44.9405,44.9578,44.8285,44.8371,192815.0
2019-12-09 12:00:00,51.99,52.04,51.95,51.96,22239.0,44.8285,44.8716,44.794,44.8026,22239.0
2019-12-09 12:10:00,51.96,52.01,51.95,52.0,34911.0,44.8026,44.8457,44.794,44.8371,34911.0
2019-12-09 12:20:00,52.0,52.0,51.89,51.93,16515.0,44.8371,44.8371,44.7422,44.7767,16515.0
2019-12-09 12:30:00,51.92,51.99,51.91,51.96,42875.0,44.7681,44.8285,44.7595,44.8026,42875.0
2019-12-09 12:40:00,51.96,51.97,51.83,51.84,15295.0,44.8026,44.8112,44.6905,44.6991,15295.0
2019-12-09 12:50:00,51.83,51.89,51.82,51.88,16141.0,44.6905,44.7422,44.6819,44.7336,16141.0
2019-12-09 13:00:00,51.88,51.91,51.85,51.85,15653.0,44.7336,44.7595,44.7077,44.7077,15653.0
2019-12-09 13:10:00,51.85,51.86,51.77,51.77,29630.0,44.7077,44.7164,44.6388,44.6388,29630.0
2019-12-09 13:20:00,51.78,51.82,51.75,51.81,15689.0,44.6474,44.6819,44.6215,44.6732,15689.0
2019-12-09 13:30:00,51.8,51.86,51.8,51.86,12845.0,44.6646,44.7164,44.6646,44.7164,12845.0
2019-12-09 13:40:00,51.85,51.86,51.73,51.8,58046.0,44.7077,44.7164,44.6043,44.6646,58046.0
2019-12-09 13:50:00,51.81,51.81,51.76,51.79,20921.0,44.6732,44.6732,44.6301,44.656,20921.0
2019-12-09 14:00:00,51.78,51.8,51.7,51.72,36800.0,44.6474,44.6646,44.5784,44.5956,36800.0
2019-12-09 14:10:00,51.73,51.73,51.65,51.71,39965.0,44.6043,44.6043,44.5353,44.587,39965.0
2019-12-09 14:20:00,51.71,51.76,51.69,51.72,29263.0,44.587,44.6301,44.5698,44.5956,29263.0
2019-12-09 14:30:00,51.72,51.74,51.7,51.73,25783.0,44.5956,44.6129,44.5784,44.6043,25783.0
2019-12-09 14:40:00,51.73,51.93,51.72,51.91,85479.0,44.6043,44.7767,44.5956,44.7595,85479.0
2019-12-09 14:50:00,51.91,51.92,51.82,51.85,34458.0,44.7595,44.7681,44.6819,44.7077,34458.0
2019-12-09 15:00:00,51.85,51.86,51.8,51.84,37859.0,44.7077,44.7164,44.6646,44.6991,37859.0
2019-12-09 15:10:00,51.84,51.88,51.83,51.88,32981.0,44.6991,44.7336,44.6905,44.7336,32981.0
2019-12-09 15:20:00,51.88,51.89,51.84,51.87,51791.0,44.7336,44.7422,44.6991,44.725,51791.0
2019-12-09 15:30:00,51.86,51.87,51.8,51.84,83058.0,44.7164,44.725,44.6646,44.6991,83058.0
2019-12-09 15:40:00,51.84,51.87,51.68,51.7,189902.0,44.6991,44.725,44.5612,44.5784,189902.0
2019-12-09 15:50:00,51.69,51.72,51.56,51.58,596775.0,44.5698,44.5956,44.4577,44.4749,596775.0
2019-12-10 09:30:00,51.55,51.67,51.43,51.65,60015.0,44.4491,44.5525,44.3456,44.5353,60015.0
2019-12-10 09:40:00,51.64,51.85,51.55,51.58,76579.0,44.5267,44.7077,44.4491,44.4749,76579.0
2019-12-10 09:50:00,51.57,51.66,51.45,51.48,63051.0,44.4663,44.5439,44.3628,44.3887,63051.0
2019-12-10 10:00:00,51.49,51.6,51.42,51.47,71028.0,44.3973,44.4922,44.337,44.3801,71028.0
2019-12-10 10:10:00,51.47,51.48,51.4,51.46,45765.0,44.3801,44.3887,44.3197,44.3715,45765.0
2019-12-10 10:20:00,51.46,51.54,51.39,51.44,69865.0,44.3715,44.4404,44.3111,44.3542,69865.0
2019-12-10 10:30:00,51.44,51.55,51.42,51.51,79892.0,44.3542,44.4491,44.337,44.4146,79892.0
2019-12-10 10:40:00,51.51,51.55,51.42,51.44,46536.0,44.4146,44.4491,44.337,44.3542,46536.0
2019-12-10 10:50:00,51.43,51.43,51.29,51.31,118639.0,44.3456,44.3456,44.2249,44.2421,118639.0
2019-12-10 11:00:00,51.31,51.42,51.21,51.4,46836.0,44.2421,44.337,44.1559,44.3197,46836.0
2019-12-10 11:10:00,51.39,51.4,51.27,51.31,33161.0,44.3111,44.3197,44.2076,44.2421,33161.0
2019-12-10 11:20:00,51.32,51.4,51.31,51.34,42376.0,44.2507,44.3197,44.2421,44.268,42376.0
2019-12-10 11:30:00,51.35,51.39,51.26,51.29,40324.0,44.2766,44.3111,44.199,44.2249,40324.0
2019-12-10 11:40:00,51.29,51.4,51.28,51.35,37115.0,44.2249,44.3197,44.2163,44.2766,37115.0
2019-12-10 11:50:00,51.34,51.38,51.29,51.35,32153.0,44.268,44.3025,44.2249,44.2766,32153.0
2019-12-10 12:00:00,51.35,51.42,51.35,51.4,63764.0,44.2766,44.337,44.2766,44.3197,63764.0
2019-12-10 12:10:00,51.41,51.46,51.39,51.41,31231.0,44.3283,44.3715,44.3111,44.3283,31231.0
2019-12-10 12:20:00,51.41,51.42,51.33,51.33,63241.0,44.3283,44.337,44.2594,44.2594,63241.0
2019-12-10 12:30:00,51.34,51.35,51.25,51.26,27332.0,44.268,44.2766,44.1904,44.199,27332.0
2019-12-10 12:40:00,51.26,51.29,51.19,51.2,37726.0,44.199,44.2249,44.1387,44.1473,37726.0
2019-12-10 12:50:00,51.19,51.31,51.18,51.29,31987.0,44.1387,44.2421,44.13,44.2249,31987.0
2019-12-10 13:00:00,51.29,51.3,51.17,51.2,35158.0,44.2249,44.2335,44.1214,44.1473,35158.0
2019-12-10 13:10:00,51.2,51.25,51.07,51.07,64358.0,44.1473,44.1904,44.0352,44.0352,64358.0
2019-12-10 13:20:00,51.08,51.17,51.06,51.1,99010.0,44.0438,44.1214,44.0266,44.0611,99010.0
2019-12-10 13:30:00,51.1,51.17,51.08,51.11,60429.0,44.0611,44.1214,44.0438,44.0697,60429.0
2019-12-10 13:40:00,51.11,51.14,51.1,51.11,34379.0,44.0697,44.0955,44.0611,44.0697,34379.0
2019-12-10 13:50:00,51.11,51.13,51.1,51.11,81137.0,44.0697,44.0869,44.0611,44.0697,81137.0
2019-12-10 14:00:00,51.1,51.2,51.09,51.19,42010.0,44.0611,44.1473,44.0524,44.1387,42010.0
2019-12-10 14:10:00,51.19,51.22,51.15,51.16,37748.0,44.1387,44.1645,44.1042,44.1128,37748.0
2019-12-10 14:20:00,51.17,51.18,51.1,51.11,52749.0,44.1214,44.13,44.0611,44.0697,52749.0
2019-12-10 14:30:00,51.11,51.15,51.04,51.07,66346.0,44.0697,44.1042,44.0093,44.0352,66346.0
2019-12-10 14:40:00,51.06,51.13,51.05,51.11,60979.0,44.0266,44.0869,44.0179,44.0697,60979.0
2019-12-10 14:50:00,51.11,51.18,51.1,51.14,41758.0,44.0697,44.13,44.0611,44.0955,41758.0
2019-12-10 15:00:00,51.14,51.19,51.13,51.16,52387.0,44.0955,44.1387,44.0869,44.1128,52387.0
2019-12-10 15:10:00,51.16,51.24,51.12,51.14,88812.0,44.1128,44.1818,44.0783,44.0955,88812.0
2019-12-10 15:20:00,51.14,51.21,51.11,51.18,407465.0,44.0955,44.1559,44.0697,44.13,407465.0
2019-12-10 15:30:00,51.18,51.21,51.09,51.13,142498.0,44.13,44.1559,44.0524,44.0869,142498.0
2019-12-10 15:40:00,51.13,51.16,51.09,51.16,159915.0,44.0869,44.1128,44.0524,44.1128,159915.0
2019-12-10 15:50:00,51.16,51.16,51.06,51.08,367149.0,44.1128,44.1128,44.0266,44.0438,367149.0
2019-12-11 09:30:00,50.82,50.9,50.73,50.87,173839.0,44.0978,44.1672,44.0197,44.1412,173839.0
2019-12-11 09:40:00,50.86,50.87,50.75,50.79,42658.0,44.1325,44.1412,44.037,44.0718,42658.0
2019-12-11 09:50:00,50.79,50.79,50.67,50.67,67921.0,44.0718,44.0718,43.9676,43.9676,67921.0
2019-12-11 10:00:00,50.69,50.7,50.5,50.52,96932.0,43.985,43.9937,43.8201,43.8375,96932.0
2019-12-11 10:10:00,50.53,50.55,50.44,50.45,70330.0,43.8461,43.8635,43.768,43.7767,70330.0
2019-12-11 10:20:00,50.46,50.49,50.37,50.41,51174.0,43.7854,43.8114,43.7073,43.742,51174.0
2019-12-11 10:30:00,50.41,50.49,50.38,50.4,33754.0,43.742,43.8114,43.716,43.7333,33754.0
2019-12-11 10:40:00,50.39,50.47,50.34,50.34,76191.0,43.7247,43.7941,43.6813,43.6813,76191.0
2019-12-11 10:50:00,50.34,50.46,50.28,50.45,99933.0,43.6813,43.7854,43.6292,43.7767,99933.0
2019-12-11 11:00:00,50.46,50.57,50.45,50.56,83037.0,43.7854,43.8809,43.7767,43.8722,83037.0
2019-12-11 11:10:00,50.56,50.59,50.46,50.47,35666.0,43.8722,43.8982,43.7854,43.7941,35666.0
2019-12-11 11:20:00,50.46,50.47,50.35,50.38,41108.0,43.7854,43.7941,43.69,43.716,41108.0
2019-12-11 11:30:00,50.37,50.47,50.36,50.41,32416.0,43.7073,43.7941,43.6986,43.742,32416.0
2019-12-11 11:40:00,50.41,50.45,50.37,50.39,34486.0,43.742,43.7767,43.7073,43.7247,34486.0
2019-12-11 11:50:00,50.39,50.39,50.27,50.3,48875.0,43.7247,43.7247,43.6205,43.6466,48875.0
2019-12-11 12:00:00,50.3,50.35,50.28,50.28,170958.0,43.6466,43.69,43.6292,43.6292,170958.0
2019-12-11 12:10:00,50.28,50.39,50.27,50.32,78395.0,43.6292,43.7247,43.6205,43.6639,78395.0
2019-12-11 12:20:00,50.31,50.43,50.3,50.4,36067.0,43.6552,43.7594,43.6466,43.7333,36067.0
2019-12-11 12:30:00,50.41,50.47,50.38,50.39,42277.0,43.742,43.7941,43.716,43.7247,42277.0
2019-12-11 12:40:00,50.39,50.42,50.38,50.41,28929.0,43.7247,43.7507,43.716,43.742,28929.0
2019-12-11 12:50:00,50.41,50.41,50.35,50.38,29720.0,43.742,43.742,43.69,43.716,29720.0
2019-12-11 13:00:00,50.38,50.38,50.33,50.36,37745.0,43.716,43.716,43.6726,43.6986,37745.0
2019-12-11 13:10:00,50.37,50.43,50.31,50.42,30471.0,43.7073,43.7594,43.6552,43.7507,30471.0
2019-12-11 13:20:00,50.42,50.52,50.41,50.52,77475.0,43.7507,43.8375,43.742,43.8375,77475.0
2019-12-11 13:30:00,50.53,50.56,50.45,50.46,38264.0,43.8461,43.8722,43.7767,43.7854,38264.0
2019-12-11 13:40:00,50.45,50.59,50.43,50.58,57906.0,43.7767,43.8982,43.7594,43.8895,57906.0
2019-12-11 13:50:00,50.57,50.59,50.52,50.59,71424.0,43.8809,43.8982,43.8375,43.8982,71424.0
2019-12-11 14:00:00,50.6,50.72,50.59,50.64,70767.0,43.9069,44.011,43.8982,43.9416,70767.0
2019-12-11 14:10:00,50.65,50.77,50.58,50.72,53017.0,43.9503,44.0544,43.8895,44.011,53017.0
2019-12-11 14:20:00,50.72,50.78,50.66,50.68,36956.0,44.011,44.0631,43.9589,43.9763,36956.0
2019-12-11 14:30:00,50.68,50.72,50.59,50.65,56923.0,43.9763,44.011,43.8982,43.9503,56923.0
2019-12-11 14:40:00,50.66,50.69,50.6,50.64,45057.0,43.9589,43.985,43.9069,43.9416,45057.0
2019-12-11 14:50:00,50.64,50.67,50.59,50.66,47201.0,43.9416,43.9676,43.8982,43.9589,47201.0
2019-12-11 15:00:00,50.67,50.68,50.61,50.64,45739.0,43.9676,43.9763,43.9156,43.9416,45739.0
2019-12-11 15:10:00,50.65,50.65,50.52,50.55,56051.0,43.9503,43.9503,43.8375,43.8635,56051.0
2019-12-11 15:20:00,50.55,50.57,50.48,50.51,42099.0,43.8635,43.8809,43.8028,43.8288,42099.0
2019-12-11 15:30:00,50.51,50.55,50.47,50.47,85667.0,43.8288,43.8635,43.7941,43.7941,85667.0
2019-12-11 15:40:00,50.48,50.51,50.37,50.4,167975.0,43.8028,43.8288,43.7073,43.7333,167975.0
2019-12-11 15:50:00,50.4,50.54,50.33,50.41,678583.0,43.7333,43.8548,43.6726,43.742,678583.0
2019-12-12 09:30:00,50.43,50.83,50.27,50.76,128075.0,43.7594,44.1065,43.6205,44.0457,128075.0
2019-12-12 09:40:00,50.8,50.8,50.58,50.58,77674.0,44.0804,44.0804,43.8895,43.8895,77674.0
2019-12-12 09:50:00,50.61,50.78,50.54,50.75,130392.0,43.9156,44.0631,43.8548,44.037,130392.0
2019-12-12 10:00:00,50.73,51.02,50.69,50.88,129700.0,44.0197,44.2713,43.985,44.1498,129700.0
2019-12-12 10:10:00,50.9,51.04,50.81,51.02,116714.0,44.1672,44.2887,44.0891,44.2713,116714.0
2019-12-12 10:20:00,51.01,51.09,51.0,51.05,126723.0,44.2627,44.3321,44.254,44.2974,126723.0
2019-12-12 10:30:00,51.06,51.08,50.97,51.04,87150.0,44.306,44.3234,44.2279,44.2887,87150.0
2019-12-12 10:40:00,51.04,51.04,50.95,51.02,63208.0,44.2887,44.2887,44.2106,44.2713,63208.0
2019-12-12 10:50:00,51.03,51.15,51.01,51.09,157475.0,44.28,44.3841,44.2627,44.3321,157475.0
2019-12-12 11:00:00,51.09,51.13,51.02,51.06,63210.0,44.3321,44.3668,44.2713,44.306,63210.0
2019-12-12 11:10:00,51.05,51.07,50.96,50.97,43513.0,44.2974,44.3147,44.2193,44.2279,43513.0
2019-12-12 11:20:00,50.97,51.11,50.93,51.09,51667.0,44.2279,44.3494,44.1932,44.3321,51667.0
2019-12-12 11:30:00,51.08,51.15,51.01,51.11,72217.0,44.3234,44.3841,44.2627,44.3494,72217.0
2019-12-12 11:40:00,51.11,51.12,51.04,51.05,66814.0,44.3494,44.3581,44.2887,44.2974,66814.0
2019-12-12 11:50:00,51.05,51.12,50.93,51.11,174494.0,44.2974,44.3581,44.1932,44.3494,174494.0
2019-12-12 12:00:00,51.1,51.18,51.08,51.17,48452.0,44.3407,44.4102,44.3234,44.4015,48452.0
2019-12-12 12:10:00,51.17,51.2,51.12,51.12,71636.0,44.4015,44.4275,44.3581,44.3581,71636.0
2019-12-12 12:20:00,51.13,51.14,51.07,51.11,91424.0,44.3668,44.3755,44.3147,44.3494,91424.0
2019-12-12 12:30:00,51.11,51.41,51.1,51.4,56696.0,44.3494,44.6097,44.3407,44.6011,56696.0
2019-12-12 12:40:00,51.39,51.41,51.36,51.39,79054.0,44.5924,44.6097,44.5664,44.5924,79054.0
2019-12-12 12:50:00,51.39,51.42,51.25,51.29,56906.0,44.5924,44.6184,44.4709,44.5056,56906.0
2019-12-12 13:00:00,51.3,51.33,51.24,51.26,45124.0,44.5143,44.5403,44.4622,44.4796,45124.0
2019-12-12 13:10:00,51.26,51.3,51.22,51.3,31777.0,44.4796,44.5143,44.4449,44.5143,31777.0
2019-12-12 13:20:00,51.3,51.35,51.26,51.26,29810.0,44.5143,44.5577,44.4796,44.4796,29810.0
2019-12-12 13:30:00,51.26,51.26,51.15,51.16,23309.0,44.4796,44.4796,44.3841,44.3928,23309.0
2019-12-12 13:40:00,51.16,51.17,51.08,51.08,50068.0,44.3928,44.4015,44.3234,44.3234,50068.0
2019-12-12 13:50:00,51.08,51.17,51.08,51.15,91474.0,44.3234,44.4015,44.3234,44.3841,91474.0
2019-12-12 14:00:00,51.14,51.15,51.06,51.13,48929.0,44.3755,44.3841,44.306,44.3668,48929.0
2019-12-12 14:10:00,51.14,51.16,51.07,51.07,62086.0,44.3755,44.3928,44.3147,44.3147,62086.0
2019-12-12 14:20:00,51.08,51.17,51.04,51.1,65229.0,44.3234,44.4015,44.2887,44.3407,65229.0
2019-12-12 14:30:00,51.1,51.33,51.08,51.2,142900.0,44.3407,44.5403,44.3234,44.4275,142900.0
2019-12-12 14:40:00,51.2,51.24,51.13,51.16,89145.0,44.4275,44.4622,44.3668,44.3928,89145.0
2019-12-12 14:50:00,51.16,51.23,51.13,51.15,92018.0,44.3928,44.4536,44.3668,44.3841,92018.0
2019-12-12 15:00:00,51.15,51.29,51.15,51.26,49987.0,44.3841,44.5056,44.3841,44.4796,49987.0
2019-12-12 15:10:00,51.26,51.26,51.14,51.15,58259.0,44.4796,44.4796,44.3755,44.3841,58259.0
2019-12-12 15:20:00,51.15,51.19,51.05,51.16,232613.0,44.3841,44.4188,44.2974,44.3928,232613.0
2019-12-12 15:30:00,51.16,51.17,51.06,51.1,442733.0,44.3928,44.4015,44.306,44.3407,442733.0
2019-12-12 15:40:00,51.09,51.15,51.04,51.14,207181.0,44.3321,44.3841,44.2887,44.3755,207181.0
2019-12-12 15:50:00,51.15,51.2,51.03,51.04,632785.0,44.3841,44.4275,44.28,44.2887,632785.0
2019-12-13 09:30:00,51.15,52.02,51.11,52.02,323204.0,44.3841,45.1391,44.3494,45.1391,323204.0
2019-12-13 09:40:00,52.0,52.03,51.61,51.78,121316.0,45.1217,45.1477,44.7833,44.9308,121316.0
2019-12-13 09:50:00,51.77,51.88,51.55,51.63,60961.0,44.9221,45.0176,44.7312,44.8006,60961.0
2019-12-13 10:00:00,51.62,51.87,51.53,51.76,93685.0,44.792,45.0089,44.7139,44.9134,93685.0
2019-12-13 10:10:00,51.76,51.85,51.57,51.77,72928.0,44.9134,44.9915,44.7486,44.9221,72928.0
2019-12-13 10:20:00,51.75,51.79,51.48,51.51,55595.0,44.9048,44.9395,44.6705,44.6965,55595.0
2019-12-13 10:30:00,51.51,51.59,51.35,51.43,177466.0,44.6965,44.7659,44.5577,44.6271,177466.0
2019-12-13 10:40:00,51.42,51.55,51.41,51.45,101015.0,44.6184,44.7312,44.6097,44.6445,101015.0
2019-12-13 10:50:00,51.46,51.53,51.45,51.48,116017.0,44.6531,44.7139,44.6445,44.6705,116017.0
2019-12-13 11:00:00,51.5,51.52,51.44,51.51,96717.0,44.6878,44.7052,44.6358,44.6965,96717.0
2019-12-13 11:10:00,51.52,51.57,51.45,51.46,67690.0,44.7052,44.7486,44.6445,44.6531,67690.0
2019-12-13 11:20:00,51.46,51.46,51.37,51.42,86886.0,44.6531,44.6531,44.575,44.6184,86886.0
2019-12-13 11:30:00,51.41,51.48,51.39,51.47,138882.0,44.6097,44.6705,44.5924,44.6618,138882.0
2019-12-13 11:40:00,51.47,51.52,51.42,51.45,54422.0,44.6618,44.7052,44.6184,44.6445,54422.0
2019-12-13 11:50:00,51.46,51.53,51.44,51.48,77078.0,44.6531,44.7139,44.6358,44.6705,77078.0
2019-12-13 12:00:00,51.47,51.54,51.45,51.54,76882.0,44.6618,44.7225,44.6445,44.7225,76882.0
2019-12-13 12:10:00,51.54,51.55,51.44,51.5,52428.0,44.7225,44.7312,44.6358,44.6878,52428.0
2019-12-13 12:20:00,51.51,51.54,51.45,51.47,44297.0,44.6965,44.7225,44.6445,44.6618,44297.0
2019-12-13 12:30:00,51.48,51.61,51.46,51.59,228072.0,44.6705,44.7833,44.6531,44.7659,228072.0
2019-12-13 12:40:00,51.6,51.61,51.55,51.57,69688.0,44.7746,44.7833,44.7312,44.7486,69688.0
2019-12-13 12:50:00,51.57,51.65,51.55,51.65,56779.0,44.7486,44.818,44.7312,44.818,56779.0
2019-12-13 13:00:00,51.65,51.69,51.63,51.68,27932.0,44.818,44.8527,44.8006,44.844,27932.0
2019-12-13 13:10:00,51.68,51.69,51.62,51.67,33066.0,44.844,44.8527,44.792,44.8354,33066.0
2019-12-13 13:20:00,51.66,51.73,51.66,51.7,38985.0,44.8267,44.8874,44.8267,44.8614,38985.0
2019-12-13 13:30:00,51.7,51.73,51.68,51.7,44348.0,44.8614,44.8874,44.844,44.8614,44348.0
2019-12-13 13:40:00,51.7,51.71,51.64,51.66,26401.0,44.8614,44.8701,44.8093,44.8267,26401.0
2019-12-13 13:50:00,51.66,51.71,51.66,51.69,83599.0,44.8267,44.8701,44.8267,44.8527,83599.0
2019-12-13 14:00:00,51.68,51.68,51.58,51.66,43149.0,44.844,44.844,44.7573,44.8267,43149.0
2019-12-13 14:10:00,51.65,51.66,51.6,51.61,41973.0,44.818,44.8267,44.7746,44.7833,41973.0
2019-12-13 14:20:00,51.61,51.63,51.6,51.63,32889.0,44.7833,44.8006,44.7746,44.8006,32889.0
2019-12-13 14:30:00,51.63,51.66,51.59,51.6,29817.0,44.8006,44.8267,44.7659,44.7746,29817.0
2019-12-13 14:40:00,51.6,51.61,51.57,51.59,36091.0,44.7746,44.7833,44.7486,44.7659,36091.0
2019-12-13 14:50:00,51.59,51.6,51.5,51.52,26319.0,44.7659,44.7746,44.6878,44.7052,26319.0
2019-12-13 15:00:00,51.52,51.52,51.39,51.41,34729.0,44.7052,44.7052,44.5924,44.6097,34729.0
2019-12-13 15:10:00,51.42,51.49,51.42,51.49,48174.0,44.6184,44.6792,44.6184,44.6792,48174.0
2019-12-13 15:20:00,51.48,51.56,51.48,51.54,70502.0,44.6705,44.7399,44.6705,44.7225,70502.0
2019-12-13 15:30:00,51.54,51.6,51.53,51.6,75183.0,44.7225,44.7746,44.7139,44.7746,75183.0
2019-12-13 15:40:00,51.61,51.69,51.6,51.65,126139.0,44.7833,44.8527,44.7746,44.818,126139.0
2019-12-13 15:50:00,51.66,51.76,51.6,51.61,445804.0,44.8267,44.9134,44.7746,44.7833,445804.0
2019-12-16 09:30:00,52.0,52.18,51.76,51.78,88861.0,45.1217,45.2779,44.9134,44.9308,88861.0
2019-12-16 09:40:00,51.78,51.91,51.75,51.86,60252.0,44.9308,45.0436,44.9048,45.0002,60252.0
2019-12-16 09:50:00,51.86,51.92,51.78,51.85,30630.0,45.0002,45.0523,44.9308,44.9915,30630.0
2019-12-16 10:00:00,51.84,51.9,51.8,51.87,107842.0,44.9829,45.0349,44.9482,45.0089,107842.0
2019-12-16 10:10:00,51.87,51.95,51.85,51.93,31234.0,45.0089,45.0783,44.9915,45.061,31234.0
2019-12-16 10:20:00,51.92,52.03,51.92,51.98,38145.0,45.0523,45.1477,45.0523,45.1043,38145.0
2019-12-16 10:30:00,51.97,52.02,51.93,51.97,24613.0,45.0957,45.1391,45.061,45.0957,24613.0
2019-12-16 10:40:00,51.97,52.07,51.96,52.07,40899.0,45.0957,45.1824,45.087,45.1824,40899.0
2019-12-16 10:50:00,52.06,52.15,52.06,52.12,107788.0,45.1738,45.2519,45.1738,45.2258,107788.0
2019-12-16 11:00:00,52.12,52.12,51.98,52.06,42600.0,45.2258,45.2258,45.1043,45.1738,42600.0
2019-12-16 11:10:00,52.07,52.13,52.05,52.12,19322.0,45.1824,45.2345,45.1651,45.2258,19322.0
2019-12-16 11:20:00,52.12,52.15,52.07,52.15,35362.0,45.2258,45.2519,45.1824,45.2519,35362.0
2019-12-16 11:30:00,52.15,52.2,52.12,52.19,27853.0,45.2519,45.2952,45.2258,45.2866,27853.0
2019-12-16 11:40:00,52.2,52.28,52.17,52.19,35269.0,45.2952,45.3647,45.2692,45.2866,35269.0
2019-12-16 11:50:00,52.19,52.27,52.16,52.25,38511.0,45.2866,45.356,45.2605,45.3386,38511.0
2019-12-16 12:00:00,52.24,52.27,52.19,52.2,23840.0,45.33,45.356,45.2866,45.2952,23840.0
2019-12-16 12:10:00,52.2,52.25,52.19,52.23,28503.0,45.2952,45.3386,45.2866,45.3213,28503.0
2019-12-16 12:20:00,52.23,52.24,52.17,52.2,17983.0,45.3213,45.33,45.2692,45.2952,17983.0
2019-12-16 12:30:00,52.2,52.23,52.18,52.22,23884.0,45.2952,45.3213,45.2779,45.3126,23884.0
2019-12-16 12:40:00,52.21,52.3,52.18,52.21,66986.0,45.3039,45.382,45.2779,45.3039,66986.0
2019-12-16 12:50:00,52.21,52.27,52.15,52.16,23572.0,45.3039,45.356,45.2519,45.2605,23572.0
2019-12-16 13:00:00,52.15,52.27,52.14,52.26,28521.0,45.2519,45.356,45.2432,45.3473,28521.0
2019-12-16 13:10:00,52.26,52.31,52.21,52.25,32041.0,45.3473,45.3907,45.3039,45.3386,32041.0
2019-12-16 13:20:00,52.25,52.26,52.2,52.22,23218.0,45.3386,45.3473,45.2952,45.3126,23218.0
2019-12-16 13:30:00,52.22,52.22,52.12,52.15,34552.0,45.3126,45.3126,45.2258,45.2519,34552.0
2019-12-16 13:40:00,52.16,52.2,52.11,52.12,38016.0,45.2605,45.2952,45.2171,45.2258,38016.0
2019-12-16 13:50:00,52.13,52.15,52.04,52.04,34428.0,45.2345,45.2519,45.1564,45.1564,34428.0
2019-12-16 14:00:00,52.05,52.06,51.89,51.9,66406.0,45.1651,45.1738,45.0263,45.0349,66406.0
2019-12-16 14:10:00,51.89,51.91,51.83,51.91,33166.0,45.0263,45.0436,44.9742,45.0436,33166.0
2019-12-16 14:20:00,51.91,51.95,51.9,51.94,61108.0,45.0436,45.0783,45.0349,45.0696,61108.0
2019-12-16 14:30:00,51.95,52.02,51.93,52.0,59535.0,45.0783,45.1391,45.061,45.1217,59535.0
2019-12-16 14:40:00,52.0,52.04,51.97,52.04,25467.0,45.1217,45.1564,45.0957,45.1564,25467.0
2019-12-16 14:50:00,52.04,52.05,51.96,52.02,26338.0,45.1564,45.1651,45.087,45.1391,26338.0
2019-12-16 15:00:00,52.01,52.01,51.93,51.95,51193.0,45.1304,45.1304,45.061,45.0783,51193.0
2019-12-16 15:10:00,51.94,52.02,51.93,51.99,18482.0,45.0696,45.1391,45.061,45.113,18482.0
2019-12-16 15:20:00,52.0,52.04,51.94,51.97,31342.0,45.1217,45.1564,45.0696,45.0957,31342.0
2019-12-16 15:30:00,51.97,51.97,51.9,51.9,60140.0,45.0957,45.0957,45.0349,45.0349,60140.0
2019-12-16 15:40:00,51.9,51.92,51.81,51.84,76517.0,45.0349,45.0523,44.9568,44.9829,76517.0
2019-12-16 15:50:00,51.83,51.94,51.83,51.87,526192.0,44.9742,45.0696,44.9742,45.0089,526192.0
2019-12-17 09:30:00,51.83,52.13,51.71,52.05,82496.0,44.9742,45.2345,44.8701,45.1651,82496.0
2019-12-17 09:40:00,52.06,52.32,52.0,52.32,62961.0,45.1738,45.3994,45.1217,45.3994,62961.0
2019-12-17 09:50:00,52.34,52.34,52.0,52.0,79966.0,45.4167,45.4167,45.1217,45.1217,79966.0
2019-12-17 10:00:00,52.03,52.38,51.96,52.3,134543.0,45.1477,45.4514,45.087,45.382,134543.0
2019-12-17 10:10:00,52.3,52.35,52.19,52.32,32035.0,45.382,45.4254,45.2866,45.3994,32035.0
2019-12-17 10:20:00,52.32,52.32,52.16,52.16,45318.0,45.3994,45.3994,45.2605,45.2605,45318.0
2019-12-17 10:30:00,52.16,52.29,52.16,52.25,34146.0,45.2605,45.3733,45.2605,45.3386,34146.0
2019-12-17 10:40:00,52.23,52.23,52.16,52.2,21711.0,45.3213,45.3213,45.2605,45.2952,21711.0
2019-12-17 10:50:00,52.2,52.21,52.11,52.15,31416.0,45.2952,45.3039,45.2171,45.2519,31416.0
2019-12-17 11:00:00,52.14,52.16,52.11,52.12,28689.0,45.2432,45.2605,45.2171,45.2258,28689.0
2019-12-17 11:10:00,52.12,52.17,52.11,52.13,63186.0,45.2258,45.2692,45.2171,45.2345,63186.0
2019-12-17 11:20:00,52.13,52.14,51.98,52.02,86967.0,45.2345,45.2432,45.1043,45.1391,86967.0
2019-12-17 11:30:00,52.02,52.1,52.0,52.09,106672.0,45.1391,45.2085,45.1217,45.1998,106672.0
2019-12-17 11:40:00,52.1,52.2,52.09,52.19,24050.0,45.2085,45.2952,45.1998,45.2866,24050.0
2019-12-17 11:50:00,52.18,52.24,52.17,52.22,25088.0,45.2779,45.33,45.2692,45.3126,25088.0
2019-12-17 12:00:00,52.23,52.24,52.17,52.22,17228.0,45.3213,45.33,45.2692,45.3126,17228.0
2019-12-17 12:10:00,52.21,52.22,52.15,52.2,24168.0,45.3039,45.3126,45.2519,45.2952,24168.0
2019-12-17 12:20:00,52.19,52.19,52.14,52.14,20369.0,45.2866,45.2866,45.2432,45.2432,20369.0
2019-12-17 12:30:00,52.14,52.21,52.11,52.2,19844.0,45.2432,45.3039,45.2171,45.2952,19844.0
2019-12-17 12:40:00,52.2,52.22,52.17,52.18,22592.0,45.2952,45.3126,45.2692,45.2779,22592.0
2019-12-17 12:50:00,52.19,52.19,52.09,52.11,64772.0,45.2866,45.2866,45.1998,45.2171,64772.0
2019-12-17 13:00:00,52.11,52.12,52.02,52.05,30731.0,45.2171,45.2258,45.1391,45.1651,30731.0
2019-12-17 13:10:00,52.05,52.06,52.02,52.02,28423.0,45.1651,45.1738,45.1391,45.1391,28423.0
2019-12-17 13:20:00,52.02,52.05,51.95,51.96,46174.0,45.1391,45.1651,45.0783,45.087,46174.0
2019-12-17 13:30:00,51.95,51.97,51.89,51.96,37845.0,45.0783,45.0957,45.0263,45.087,37845.0
2019-12-17 13:40:00,51.97,51.98,51.9,51.93,26695.0,45.0957,45.1043,45.0349,45.061,26695.0
2019-12-17 13:50:00,51.93,51.96,51.91,51.96,23415.0,45.061,45.087,45.0436,45.087,23415.0
2019-12-17 14:00:00,51.96,51.98,51.89,51.91,46000.0,45.087,45.1043,45.0263,45.0436,46000.0
2019-12-17 14:10:00,51.91,51.94,51.89,51.92,34856.0,45.0436,45.0696,45.0263,45.0523,34856.0
2019-12-17 14:20:00,51.92,51.93,51.88,51.92,29306.0,45.0523,45.061,45.0176,45.0523,29306.0
2019-12-17 14:30:00,51.93,52.03,51.88,52.03,34689.0,45.061,45.1477,45.0176,45.1477,34689.0
2019-12-17 14:40:00,52.04,52.12,52.03,52.1,51485.0,45.1564,45.2258,45.1477,45.2085,51485.0
2019-12-17 14:50:00,52.1,52.16,52.04,52.05,137790.0,45.2085,45.2605,45.1564,45.1651,137790.0
2019-12-17 15:00:00,52.05,52.05,51.98,51.99,33105.0,45.1651,45.1651,45.1043,45.113,33105.0
2019-12-17 15:10:00,52.01,52.03,51.94,51.97,68003.0,45.1304,45.1477,45.0696,45.0957,68003.0
2019-12-17 15:20:00,51.97,52.03,51.96,52.01,50403.0,45.0957,45.1477,45.087,45.1304,50403.0
2019-12-17 15:30:00,52.0,52.01,51.93,51.95,67650.0,45.1217,45.1304,45.061,45.0783,67650.0
2019-12-17 15:40:00,51.96,51.98,51.85,51.86,77214.0,45.087,45.1043,44.9915,45.0002,77214.0
2019-12-17 15:50:00,51.86,51.9,51.77,51.78,321019.0,45.0002,45.0349,44.9221,44.9308,321019.0
2019-12-18 09:30:00,51.75,51.76,51.57,51.72,97823.0,44.9048,44.9134,44.7486,44.8787,97823.0
2019-12-18 09:40:00,51.71,51.92,51.7,51.8,286322.0,44.8701,45.0523,44.8614,44.9482,286322.0
2019-12-18 09:50:00,51.8,52.21,51.79,52.1,420828.0,44.9482,45.3039,44.9395,45.2085,420828.0
2019-12-18 10:00:00,52.09,52.14,51.97,52.04,121583.0,45.1998,45.2432,45.0957,45.1564,121583.0
2019-12-18 10:10:00,52.03,52.08,51.97,52.0,96351.0,45.1477,45.1911,45.0957,45.1217,96351.0
2019-12-18 10:20:00,52.0,52.09,51.98,52.02,81669.0,45.1217,45.1998,45.1043,45.1391,81669.0
2019-12-18 10:30:00,52.03,52.21,52.03,52.2,117008.0,45.1477,45.3039,45.1477,45.2952,117008.0
2019-12-18 10:40:00,52.19,52.26,52.12,52.25,62048.0,45.2866,45.3473,45.2258,45.3386,62048.0
2019-12-18 10:50:00,52.26,52.35,52.22,52.29,60333.0,45.3473,45.4254,45.3126,45.3733,60333.0
2019-12-18 11:00:00,52.29,52.33,52.23,52.29,75615.0,45.3733,45.408,45.3213,45.3733,75615.0
2019-12-18 11:10:00,52.29,52.31,52.23,52.3,65517.0,45.3733,45.3907,45.3213,45.382,65517.0
2019-12-18 11:20:00,52.31,52.35,52.24,52.25,35947.0,45.3907,45.4254,45.33,45.3386,35947.0
2019-12-18 11:30:00,52.25,52.25,52.12,52.15,42210.0,45.3386,45.3386,45.2258,45.2519,42210.0
2019-12-18 11:40:00,52.16,52.16,52.06,52.1,23868.0,45.2605,45.2605,45.1738,45.2085,23868.0
2019-12-18 11:50:00,52.1,52.12,51.95,51.96,108399.0,45.2085,45.2258,45.0783,45.087,108399.0
2019-12-18 12:00:00,51.96,52.04,51.92,51.98,77889.0,45.087,45.1564,45.0523,45.1043,77889.0
2019-12-18 12:10:00,51.98,51.98,51.86,51.87,27571.0,45.1043,45.1043,45.0002,45.0089,27571.0
2019-12-18 12:20:00,51.86,51.98,51.84,51.98,36193.0,45.0002,45.1043,44.9829,45.1043,36193.0
2019-12-18 12:30:00,51.97,51.99,51.9,51.93,19437.0,45.0957,45.113,45.0349,45.061,19437.0
2019-12-18 12:40:00,51.94,51.94,51.86,51.87,28436.0,45.0696,45.0696,45.0002,45.0089,28436.0
2019-12-18 12:50:00,51.87,51.93,51.87,51.88,21416.0,45.0089,45.061,45.0089,45.0176,21416.0
2019-12-18 13:00:00,51.89,51.99,51.88,51.95,148569.0,45.0263,45.113,45.0176,45.0783,148569.0
2019-12-18 13:10:00,51.94,52.18,51.93,52.17,178132.0,45.0696,45.2779,45.061,45.2692,178132.0
2019-12-18 13:20:00,52.18,52.22,52.16,52.17,48544.0,45.2779,45.3126,45.2605,45.2692,48544.0
2019-12-18 13:30:00,52.17,52.25,52.17,52.2,42538.0,45.2692,45.3386,45.2692,45.2952,42538.0
2019-12-18 13:40:00,52.2,52.27,52.18,52.27,42911.0,45.2952,45.356,45.2779,45.356,42911.0
2019-12-18 13:50:00,52.27,52.29,52.22,52.26,46267.0,45.356,45.3733,45.3126,45.3473,46267.0
2019-12-18 14:00:00,52.26,52.26,52.14,52.17,95599.0,45.3473,45.3473,45.2432,45.2692,95599.0
2019-12-18 14:10:00,52.16,52.19,52.12,52.16,53700.0,45.2605,45.2866,45.2258,45.2605,53700.0
2019-12-18 14:20:00,52.17,52.25,52.16,52.23,25735.0,45.2692,45.3386,45.2605,45.3213,25735.0
2019-12-18 14:30:00,52.23,52.24,52.17,52.23,36751.0,45.3213,45.33,45.2692,45.3213,36751.0
2019-12-18 14:40:00,52.23,52.25,52.21,52.23,35312.0,45.3213,45.3386,45.3039,45.3213,35312.0
2019-12-18 14:50:00,52.22,52.28,52.2,52.22,34372.0,45.3126,45.3647,45.2952,45.3126,34372.0
2019-12-18 15:00:00,52.22,52.22,52.17,52.19,48599.0,45.3126,45.3126,45.2692,45.2866,48599.0
2019-12-18 15:10:00,52.19,52.19,52.05,52.11,36236.0,45.2866,45.2866,45.1651,45.2171,36236.0
2019-12-18 15:20:00,52.1,52.12,52.06,52.07,38217.0,45.2085,45.2258,45.1738,45.1824,38217.0
2019-12-18 15:30:00,52.07,52.08,51.97,51.97,94866.0,45.1824,45.1911,45.0957,45.0957,94866.0
2019-12-18 15:40:00,51.97,52.08,51.97,52.05,124860.0,45.0957,45.1911,45.0957,45.1651,124860.0
2019-12-18 15:50:00,52.05,52.07,51.92,51.98,371813.0,45.1651,45.1824,45.0523,45.1043,371813.0
2019-12-19 09:30:00,51.75,51.86,51.45,51.7,89085.0,44.9048,45.0002,44.6445,44.8614,89085.0
2019-12-19 09:40:00,51.71,51.87,51.7,51.8,54237.0,44.8701,45.0089,44.8614,44.9482,54237.0
2019-12-19 09:50:00,51.79,51.82,51.64,51.7,46054.0,44.9395,44.9655,44.8093,44.8614,46054.0
2019-12-19 10:00:00,51.67,51.74,51.64,51.7,66800.0,44.8354,44.8961,44.8093,44.8614,66800.0
2019-12-19 10:10:00,51.7,51.86,51.7,51.82,61543.0,44.8614,45.0002,44.8614,44.9655,61543.0
2019-12-19 10:20:00,51.83,51.92,51.78,51.92,85149.0,44.9742,45.0523,44.9308,45.0523,85149.0
2019-12-19 10:30:00,51.93,51.94,51.83,51.91,38549.0,45.061,45.0696,44.9742,45.0436,38549.0
2019-12-19 10:40:00,51.91,51.96,51.89,51.89,51907.0,45.0436,45.087,45.0263,45.0263,51907.0
2019-12-19 10:50:00,51.88,51.96,51.88,51.9,61873.0,45.0176,45.087,45.0176,45.0349,61873.0
2019-12-19 11:00:00,51.89,51.9,51.67,51.67,50958.0,45.0263,45.0349,44.8354,44.8354,50958.0
2019-12-19 11:10:00,51.67,51.74,51.65,51.73,27287.0,44.8354,44.8961,44.818,44.8874,27287.0
2019-12-19 11:20:00,51.73,51.83,51.72,51.78,26351.0,44.8874,44.9742,44.8787,44.9308,26351.0
2019-12-19 11:30:00,51.78,51.82,51.72,51.73,38820.0,44.9308,44.9655,44.8787,44.8874,38820.0
2019-12-19 11:40:00,51.73,51.73,51.67,51.7,40298.0,44.8874,44.8874,44.8354,44.8614,40298.0
2019-12-19 11:50:00,51.7,51.7,51.58,51.59,43454.0,44.8614,44.8614,44.7573,44.7659,43454.0
2019-12-19 12:00:00,51.59,51.67,51.53,51.65,51612.0,44.7659,44.8354,44.7139,44.818,51612.0
2019-12-19 12:10:00,51.65,51.71,51.64,51.7,49574.0,44.818,44.8701,44.8093,44.8614,49574.0
2019-12-19 12:20:00,51.69,51.71,51.65,51.71,110225.0,44.8527,44.8701,44.818,44.8701,110225.0
2019-12-19 12:30:00,51.7,51.75,51.7,51.71,43595.0,44.8614,44.9048,44.8614,44.8701,43595.0
2019-12-19 12:40:00,51.7,51.8,51.7,51.75,64161.0,44.8614,44.9482,44.8614,44.9048,64161.0
2019-12-19 12:50:00,51.75,51.83,51.74,51.8,35207.0,44.9048,44.9742,44.8961,44.9482,35207.0
2019-12-19 13:00:00,51.79,51.91,51.79,51.9,85128.0,44.9395,45.0436,44.9395,45.0349,85128.0
2019-12-19 13:10:00,51.9,51.95,51.89,51.91,88601.0,45.0349,45.0783,45.0263,45.0436,88601.0
2019-12-19 13:20:00,51.91,51.91,51.76,51.77,42028.0,45.0436,45.0436,44.9134,44.9221,42028.0
2019-12-19 13:30:00,51.78,51.84,51.75,51.81,22780.0,44.9308,44.9829,44.9048,44.9568,22780.0
2019-12-19 13:40:00,51.8,51.82,51.79,51.81,29380.0,44.9482,44.9655,44.9395,44.9568,29380.0
2019-12-19 13:50:00,51.81,51.89,51.79,51.86,31887.0,44.9568,45.0263,44.9395,45.0002,31887.0
2019-12-19 14:00:00,51.86,51.86,51.82,51.82,30407.0,45.0002,45.0002,44.9655,44.9655,30407.0
2019-12-19 14:10:00,51.82,51.84,51.81,51.82,51057.0,44.9655,44.9829,44.9568,44.9655,51057.0
2019-12-19 14:20:00,51.83,51.93,51.82,51.93,107839.0,44.9742,45.061,44.9655,45.061,107839.0
2019-12-19 14:30:00,51.93,52.07,51.92,52.06,62886.0,45.061,45.1824,45.0523,45.1738,62886.0
2019-12-19 14:40:00,52.06,52.08,52.03,52.05,59577.0,45.1738,45.1911,45.1477,45.1651,59577.0
2019-12-19 14:50:00,52.06,52.06,51.96,51.97,61601.0,45.1738,45.1738,45.087,45.0957,61601.0
2019-12-19 15:00:00,51.97,52.01,51.86,51.86,40956.0,45.0957,45.1304,45.0002,45.0002,40956.0
2019-12-19 15:10:00,51.85,51.91,51.82,51.88,147433.0,44.9915,45.0436,44.9655,45.0176,147433.0
2019-12-19 15:20:00,51.88,51.92,51.84,51.89,189947.0,45.0176,45.0523,44.9829,45.0263,189947.0
2019-12-19 15:30:00,51.88,51.93,51.84,51.87,288725.0,45.0176,45.061,44.9829,45.0089,288725.0
2019-12-19 15:40:00,51.87,51.9,51.82,51.83,190274.0,45.0089,45.0349,44.9655,44.9742,190274.0
2019-12-19 15:50:00,51.82,51.94,51.78,51.92,428036.0,44.9655,45.0696,44.9308,45.0523,428036.0
2019-12-20 09:30:00,52.1,52.15,51.55,52.11,1051941.0,45.2085,45.2519,44.7312,45.2171,1051941.0
2019-12-20 09:40:00,52.1,52.19,52.02,52.1,47723.0,45.2085,45.2866,45.1391,45.2085,47723.0
2019-12-20 09:50:00,52.1,52.14,51.97,51.98,46137.0,45.2085,45.2432,45.0957,45.1043,46137.0
2019-12-20 10:00:00,51.99,52.02,51.81,51.82,41144.0,45.113,45.1391,44.9568,44.9655,41144.0
2019-12-20 10:10:00,51.82,51.88,51.76,51.85,71355.0,44.9655,45.0176,44.9134,44.9915,71355.0
2019-12-20 10:20:00,51.85,51.88,51.8,51.87,28886.0,44.9915,45.0176,44.9482,45.0089,28886.0
2019-12-20 10:30:00,51.86,51.92,51.85,51.85,44908.0,45.0002,45.0523,44.9915,44.9915,44908.0
2019-12-20 10:40:00,51.85,51.85,51.68,51.75,64100.0,44.9915,44.9915,44.844,44.9048,64100.0
2019-12-20 10:50:00,51.75,51.75,51.67,51.74,72001.0,44.9048,44.9048,44.8354,44.8961,72001.0
2019-12-20 11:00:00,51.73,51.79,51.71,51.77,56035.0,44.8874,44.9395,44.8701,44.9221,56035.0
2019-12-20 11:10:00,51.77,51.84,51.72,51.83,55153.0,44.9221,44.9829,44.8787,44.9742,55153.0
2019-12-20 11:20:00,51.83,51.91,51.83,51.9,23604.0,44.9742,45.0436,44.9742,45.0349,23604.0
2019-12-20 11:30:00,51.9,51.94,51.85,51.89,23584.0,45.0349,45.0696,44.9915,45.0263,23584.0
2019-12-20 11:40:00,51.89,51.93,51.88,51.93,32471.0,45.0263,45.061,45.0176,45.061,32471.0
2019-12-20 11:50:00,51.93,51.97,51.86,51.88,66892.0,45.061,45.0957,45.0002,45.0176,66892.0
2019-12-20 12:00:00,51.87,51.87,51.73,51.79,39113.0,45.0089,45.0089,44.8874,44.9395,39113.0
2019-12-20 12:10:00,51.8,51.81,51.76,51.8,29613.0,44.9482,44.9568,44.9134,44.9482,29613.0
2019-12-20 12:20:00,51.8,51.86,51.8,51.8,38580.0,44.9482,45.0002,44.9482,44.9482,38580.0
2019-12-20 12:30:00,51.8,51.81,51.7,51.7,45033.0,44.9482,44.9568,44.8614,44.8614,45033.0
2019-12-20 12:40:00,51.71,51.71,51.63,51.65,44305.0,44.8701,44.8701,44.8006,44.818,44305.0
2019-12-20 12:50:00,51.64,51.67,51.63,51.65,28116.0,44.8093,44.8354,44.8006,44.818,28116.0
2019-12-20 13:00:00,51.64,51.77,51.64,51.77,182691.0,44.8093,44.9221,44.8093,44.9221,182691.0
2019-12-20 13:10:00,51.77,51.84,51.74,51.82,68380.0,44.9221,44.9829,44.8961,44.9655,68380.0
2019-12-20 13:20:00,51.82,51.95,51.8,51.9,97716.0,44.9655,45.0783,44.9482,45.0349,97716.0
2019-12-20 13:30:00,51.89,51.98,51.87,51.98,51421.0,45.0263,45.1043,45.0089,45.1043,51421.0
2019-12-20 13:40:00,51.98,52.01,51.96,51.99,70644.0,45.1043,45.1304,45.087,45.113,70644.0
2019-12-20 13:50:00,51.99,52.01,51.96,52.0,40450.0,45.113,45.1304,45.087,45.1217,40450.0
2019-12-20 14:00:00,52.0,52.02,51.96,51.97,69742.0,45.1217,45.1391,45.087,45.0957,69742.0
2019-12-20 14:10:00,51.96,52.03,51.96,52.0,118891.0,45.087,45.1477,45.087,45.1217,118891.0
2019-12-20 14:20:00,52.0,52.04,51.98,52.02,34984.0,45.1217,45.1564,45.1043,45.1391,34984.0
2019-12-20 14:30:00,52.02,52.04,51.96,51.97,29252.0,45.1391,45.1564,45.087,45.0957,29252.0
2019-12-20 14:40:00,51.97,52.01,51.96,51.97,38776.0,45.0957,45.1304,45.087,45.0957,38776.0
2019-12-20 14:50:00,51.97,52.0,51.95,51.95,44080.0,45.0957,45.1217,45.0783,45.0783,44080.0
2019-12-20 15:00:00,51.96,51.96,51.87,51.88,53799.0,45.087,45.087,45.0089,45.0176,53799.0
2019-12-20 15:10:00,51.87,51.9,51.84,51.87,54006.0,45.0089,45.0349,44.9829,45.0089,54006.0
2019-12-20 15:20:00,51.87,51.88,51.81,51.83,64094.0,45.0089,45.0176,44.9568,44.9742,64094.0
2019-12-20 15:30:00,51.83,51.84,51.72,51.74,120681.0,44.9742,44.9829,44.8787,44.8961,120681.0
2019-12-20 15:40:00,51.75,51.75,51.58,51.6,181363.0,44.9048,44.9048,44.7573,44.7746,181363.0
2019-12-20 15:50:00,51.6,51.65,51.51,51.55,722954.0,44.7746,44.818,44.6965,44.7312,722954.0
2019-12-23 09:30:00,51.54,51.6,51.27,51.36,86569.0,44.7225,44.7746,44.4883,44.5664,86569.0
2019-12-23 09:40:00,51.35,51.39,51.26,51.39,54460.0,44.5577,44.5924,44.4796,44.5924,54460.0
2019-12-23 09:50:00,51.39,51.45,51.36,51.42,43236.0,44.5924,44.6445,44.5664,44.6184,43236.0
2019-12-23 10:00:00,51.42,51.42,51.33,51.35,47732.0,44.6184,44.6184,44.5403,44.5577,47732.0
2019-12-23 10:10:00,51.35,51.46,51.3,51.36,128536.0,44.5577,44.6531,44.5143,44.5664,128536.0
2019-12-23 10:20:00,51.35,51.38,51.17,51.18,51085.0,44.5577,44.5837,44.4015,44.4102,51085.0
2019-12-23 10:30:00,51.17,51.2,51.03,51.09,43128.0,44.4015,44.4275,44.28,44.3321,43128.0
2019-12-23 10:40:00,51.09,51.11,50.98,50.99,63451.0,44.3321,44.3494,44.2366,44.2453,63451.0
2019-12-23 10:50:00,50.98,51.09,50.96,51.09,37915.0,44.2366,44.3321,44.2193,44.3321,37915.0
2019-12-23 11:00:00,51.08,51.11,50.97,51.0,30426.0,44.3234,44.3494,44.2279,44.254,30426.0
2019-12-23 11:10:00,51.0,51.0,50.93,50.94,60584.0,44.254,44.254,44.1932,44.2019,60584.0
2019-12-23 11:20:00,50.94,50.95,50.88,50.88,66999.0,44.2019,44.2106,44.1498,44.1498,66999.0
2019-12-23 11:30:00,50.91,50.95,50.87,50.88,37884.0,44.1759,44.2106,44.1412,44.1498,37884.0
2019-12-23 11:40:00,50.87,50.91,50.84,50.87,50327.0,44.1412,44.1759,44.1151,44.1412,50327.0
2019-12-23 11:50:00,50.86,50.88,50.71,50.81,113610.0,44.1325,44.1498,44.0023,44.0891,113610.0
2019-12-23 12:00:00,50.81,50.87,50.81,50.82,38752.0,44.0891,44.1412,44.0891,44.0978,38752.0
2019-12-23 12:10:00,50.82,50.9,50.81,50.83,66522.0,44.0978,44.1672,44.0891,44.1065,66522.0
2019-12-23 12:20:00,50.82,50.83,50.78,50.83,22188.0,44.0978,44.1065,44.0631,44.1065,22188.0
2019-12-23 12:30:00,50.83,50.9,50.8,50.88,48841.0,44.1065,44.1672,44.0804,44.1498,48841.0
2019-12-23 12:40:00,50.87,50.92,50.85,50.86,48495.0,44.1412,44.1846,44.1238,44.1325,48495.0
2019-12-23 12:50:00,50.86,50.92,50.86,50.91,35414.0,44.1325,44.1846,44.1325,44.1759,35414.0
2019-12-23 13:00:00,50.9,50.91,50.83,50.89,29545.0,44.1672,44.1759,44.1065,44.1585,29545.0
2019-12-23 13:10:00,50.89,50.94,50.88,50.93,28121.0,44.1585,44.2019,44.1498,44.1932,28121.0
2019-12-23 13:20:00,50.94,50.96,50.91,50.92,20787.0,44.2019,44.2193,44.1759,44.1846,20787.0
2019-12-23 13:30:00,50.92,50.93,50.88,50.9,17012.0,44.1846,44.1932,44.1498,44.1672,17012.0
2019-12-23 13:40:00,50.9,50.94,50.88,50.94,23844.0,44.1672,44.2019,44.1498,44.2019,23844.0
2019-12-23 13:50:00,50.94,50.98,50.92,50.98,39340.0,44.2019,44.2366,44.1846,44.2366,39340.0
2019-12-23 14:00:00,50.99,51.0,50.95,50.98,25034.0,44.2453,44.254,44.2106,44.2366,25034.0
2019-12-23 14:10:00,50.98,50.99,50.96,50.98,26333.0,44.2366,44.2453,44.2193,44.2366,26333.0
2019-12-23 14:20:00,50.98,51.02,50.97,51.0,45994.0,44.2366,44.2713,44.2279,44.254,45994.0
2019-12-23 14:30:00,51.0,51.03,50.93,50.94,42035.0,44.254,44.28,44.1932,44.2019,42035.0
2019-12-23 14:40:00,50.94,50.94,50.9,50.9,34630.0,44.2019,44.2019,44.1672,44.1672,34630.0
2019-12-23 14:50:00,50.9,50.91,50.88,50.9,45776.0,44.1672,44.1759,44.1498,44.1672,45776.0
2019-12-23 15:00:00,50.9,50.9,50.85,50.85,31287.0,44.1672,44.1672,44.1238,44.1238,31287.0
2019-12-23 15:10:00,50.85,50.87,50.82,50.84,39116.0,44.1238,44.1412,44.0978,44.1151,39116.0
2019-12-23 15:20:00,50.83,50.93,50.82,50.91,52298.0,44.1065,44.1932,44.0978,44.1759,52298.0
2019-12-23 15:30:00,50.9,50.92,50.85,50.88,53850.0,44.1672,44.1846,44.1238,44.1498,53850.0
2019-12-23 15:40:00,50.88,50.97,50.86,50.97,106232.0,44.1498,44.2279,44.1325,44.2279,106232.0
2019-12-23 15:50:00,50.97,50.99,50.89,50.96,331383.0,44.2279,44.2453,44.1585,44.2193,331383.0
2019-12-24 09:30:00,50.79,51.43,50.78,51.34,129931.0,44.0718,44.6271,44.0631,44.549,129931.0
2019-12-24 09:40:00,51.36,51.45,51.23,51.33,94694.0,44.5664,44.6445,44.4536,44.5403,94694.0
2019-12-24 09:50:00,51.32,51.35,51.17,51.25,41174.0,44.5316,44.5577,44.4015,44.4709,41174.0
2019-12-24 10:00:00,51.24,51.26,51.19,51.2,43292.0,44.4622,44.4796,44.4188,44.4275,43292.0
2019-12-24 10:10:00,51.21,51.29,51.16,51.27,53479.0,44.4362,44.5056,44.3928,44.4883,53479.0
2019-12-24 10:20:00,51.27,51.27,51.17,51.19,46471.0,44.4883,44.4883,44.4015,44.4188,46471.0
2019-12-24 10:30:00,51.2,51.26,51.15,51.15,41552.0,44.4275,44.4796,44.3841,44.3841,41552.0
2019-12-24 10:40:00,51.15,51.26,51.13,51.23,64937.0,44.3841,44.4796,44.3668,44.4536,64937.0
2019-12-24 10:50:00,51.23,51.24,50.96,50.98,59955.0,44.4536,44.4622,44.2193,44.2366,59955.0
2019-12-24 11:00:00,50.99,51.0,50.92,50.96,19213.0,44.2453,44.254,44.1846,44.2193,19213.0
2019-12-24 11:10:00,50.97,51.06,50.96,51.04,17513.0,44.2279,44.306,44.2193,44.2887,17513.0
2019-12-24 11:20:00,51.03,51.03,50.96,50.99,11702.0,44.28,44.28,44.2193,44.2453,11702.0
2019-12-24 11:30:00,50.99,51.03,50.92,50.95,22948.0,44.2453,44.28,44.1846,44.2106,22948.0
2019-12-24 11:40:00,50.93,51.0,50.93,51.0,17758.0,44.1932,44.254,44.1932,44.254,17758.0
2019-12-24 11:50:00,51.0,51.0,50.95,50.96,14035.0,44.254,44.254,44.2106,44.2193,14035.0
2019-12-24 12:00:00,50.96,51.0,50.95,51.0,20797.0,44.2193,44.254,44.2106,44.254,20797.0
2019-12-24 12:10:00,51.01,51.02,50.93,50.96,25540.0,44.2627,44.2713,44.1932,44.2193,25540.0
2019-12-24 12:20:00,50.97,50.99,50.93,50.93,16850.0,44.2279,44.2453,44.1932,44.1932,16850.0
2019-12-24 12:30:00,50.93,50.93,50.87,50.87,21733.0,44.1932,44.1932,44.1412,44.1412,21733.0
2019-12-24 12:40:00,50.87,50.93,50.86,50.92,21127.0,44.1412,44.1932,44.1325,44.1846,21127.0
2019-12-24 12:50:00,50.91,50.96,50.9,50.95,70211.0,44.1759,44.2193,44.1672,44.2106,70211.0
2019-12-26 09:30:00,51.05,51.19,50.99,51.07,32360.0,44.2974,44.4188,44.2453,44.3147,32360.0
2019-12-26 09:40:00,51.06,51.13,50.94,51.02,22601.0,44.306,44.3668,44.2019,44.2713,22601.0
2019-12-26 09:50:00,51.01,51.03,50.98,51.03,10550.0,44.2627,44.28,44.2366,44.28,10550.0
2019-12-26 10:00:00,51.03,51.05,50.91,50.91,14580.0,44.28,44.2974,44.1759,44.1759,14580.0
2019-12-26 10:10:00,50.92,50.95,50.88,50.94,20211.0,44.1846,44.2106,44.1498,44.2019,20211.0
2019-12-26 10:20:00,50.95,50.95,50.9,50.95,23375.0,44.2106,44.2106,44.1672,44.2106,23375.0
2019-12-26 10:30:00,50.94,50.95,50.85,50.9,41665.0,44.2019,44.2106,44.1238,44.1672,41665.0
2019-12-26 10:40:00,50.9,51.02,50.9,50.99,31155.0,44.1672,44.2713,44.1672,44.2453,31155.0
2019-12-26 10:50:00,50.99,51.09,50.93,51.0,51256.0,44.2453,44.3321,44.1932,44.254,51256.0
2019-12-26 11:00:00,51.01,51.08,50.98,51.06,34038.0,44.2627,44.3234,44.2366,44.306,34038.0
2019-12-26 11:10:00,51.05,51.07,50.95,50.96,26940.0,44.2974,44.3147,44.2106,44.2193,26940.0
2019-12-26 11:20:00,50.96,50.97,50.86,50.87,26001.0,44.2193,44.2279,44.1325,44.1412,26001.0
2019-12-26 11:30:00,50.87,50.89,50.81,50.84,37620.0,44.1412,44.1585,44.0891,44.1151,37620.0
2019-12-26 11:40:00,50.84,50.84,50.75,50.76,30696.0,44.1151,44.1151,44.037,44.0457,30696.0
2019-12-26 11:50:00,50.76,50.81,50.71,50.73,21724.0,44.0457,44.0891,44.0023,44.0197,21724.0
2019-12-26 12:00:00,50.73,50.75,50.65,50.71,37371.0,44.0197,44.037,43.9503,44.0023,37371.0
2019-12-26 12:10:00,50.72,50.76,50.67,50.69,28646.0,44.011,44.0457,43.9676,43.985,28646.0
2019-12-26 12:20:00,50.69,50.75,50.68,50.72,42844.0,43.985,44.037,43.9763,44.011,42844.0
2019-12-26 12:30:00,50.72,50.73,50.7,50.71,29060.0,44.011,44.0197,43.9937,44.0023,29060.0
2019-12-26 12:40:00,50.72,50.76,50.69,50.73,43023.0,44.011,44.0457,43.985,44.0197,43023.0
2019-12-26 12:50:00,50.74,50.77,50.68,50.7,33883.0,44.0284,44.0544,43.9763,43.9937,33883.0
2019-12-26 13:00:00,50.71,50.71,50.65,50.69,20253.0,44.0023,44.0023,43.9503,43.985,20253.0
2019-12-26 13:10:00,50.68,50.7,50.66,50.67,21690.0,43.9763,43.9937,43.9589,43.9676,21690.0
2019-12-26 13:20:00,50.68,50.69,50.59,50.6,55590.0,43.9763,43.985,43.8982,43.9069,55590.0
2019-12-26 13:30:00,50.6,50.61,50.59,50.59,30115.0,43.9069,43.9156,43.8982,43.8982,30115.0
2019-12-26 13:40:00,50.59,50.65,50.59,50.63,30702.0,43.8982,43.9503,43.8982,43.9329,30702.0
2019-12-26 13:50:00,50.63,50.66,50.57,50.6,108778.0,43.9329,43.9589,43.8809,43.9069,108778.0
2019-12-26 14:00:00,50.6,50.84,50.6,50.81,37033.0,43.9069,44.1151,43.9069,44.0891,37033.0
2019-12-26 14:10:00,50.81,50.82,50.77,50.77,23151.0,44.0891,44.0978,44.0544,44.0544,23151.0
2019-12-26 14:20:00,50.77,50.81,50.71,50.8,137053.0,44.0544,44.0891,44.0023,44.0804,137053.0
2019-12-26 14:30:00,50.81,50.83,50.76,50.8,26666.0,44.0891,44.1065,44.0457,44.0804,26666.0
2019-12-26 14:40:00,50.8,50.81,50.76,50.8,20818.0,44.0804,44.0891,44.0457,44.0804,20818.0
2019-12-26 14:50:00,50.79,50.8,50.71,50.71,20960.0,44.0718,44.0804,44.0023,44.0023,20960.0
2019-12-26 15:00:00,50.71,50.72,50.67,50.7,26520.0,44.0023,44.011,43.9676,43.9937,26520.0
2019-12-26 15:10:00,50.7,50.74,50.69,50.69,27974.0,43.9937,44.0284,43.985,43.985,27974.0
2019-12-26 15:20:00,50.69,50.7,50.59,50.59,49732.0,43.985,43.9937,43.8982,43.8982,49732.0
2019-12-26 15:30:00,50.6,50.66,50.59,50.62,77679.0,43.9069,43.9589,43.8982,43.9242,77679.0
2019-12-26 15:40:00,50.62,50.71,50.59,50.63,163710.0,43.9242,44.0023,43.8982,43.9329,163710.0
2019-12-26 15:50:00,50.64,50.72,50.59,50.62,531098.0,43.9416,44.011,43.8982,43.9242,531098.0
2019-12-27 09:30:00,50.76,50.82,50.69,50.69,36576.0,44.0457,44.0978,43.985,43.985,36576.0
2019-12-27 09:40:00,50.69,50.75,50.58,50.63,30810.0,43.985,44.037,43.8895,43.9329,30810.0
2019-12-27 09:50:00,50.62,50.68,50.59,50.66,30261.0,43.9242,43.9763,43.8982,43.9589,30261.0
2019-12-27 10:00:00,50.65,50.71,50.64,50.68,34259.0,43.9503,44.0023,43.9416,43.9763,34259.0
2019-12-27 10:10:00,50.69,50.69,50.58,50.63,28543.0,43.985,43.985,43.8895,43.9329,28543.0
2019-12-27 10:20:00,50.63,50.71,50.63,50.66,13542.0,43.9329,44.0023,43.9329,43.9589,13542.0
2019-12-27 10:30:00,50.67,50.67,50.59,50.6,25788.0,43.9676,43.9676,43.8982,43.9069,25788.0
2019-12-27 10:40:00,50.6,50.64,50.6,50.64,13166.0,43.9069,43.9416,43.9069,43.9416,13166.0
2019-12-27 10:50:00,50.64,50.66,50.61,50.65,19092.0,43.9416,43.9589,43.9156,43.9503,19092.0
2019-12-27 11:00:00,50.65,50.68,50.6,50.64,71784.0,43.9503,43.9763,43.9069,43.9416,71784.0
2019-12-27 11:10:00,50.63,50.7,50.6,50.67,63290.0,43.9329,43.9937,43.9069,43.9676,63290.0
2019-12-27 11:20:00,50.66,50.72,50.63,50.69,30270.0,43.9589,44.011,43.9329,43.985,30270.0
2019-12-27 11:30:00,50.7,50.73,50.67,50.7,26585.0,43.9937,44.0197,43.9676,43.9937,26585.0
2019-12-27 11:40:00,50.71,50.82,50.7,50.81,30128.0,44.0023,44.0978,43.9937,44.0891,30128.0
2019-12-27 11:50:00,50.8,50.83,50.77,50.79,26712.0,44.0804,44.1065,44.0544,44.0718,26712.0
2019-12-27 12:00:00,50.78,50.8,50.69,50.71,29902.0,44.0631,44.0804,43.985,44.0023,29902.0
2019-12-27 12:10:00,50.71,50.75,50.69,50.75,20054.0,44.0023,44.037,43.985,44.037,20054.0
2019-12-27 12:20:00,50.74,50.88,50.72,50.88,38499.0,44.0284,44.1498,44.011,44.1498,38499.0
2019-12-27 12:30:00,50.88,50.89,50.83,50.86,30867.0,44.1498,44.1585,44.1065,44.1325,30867.0
2019-12-27 12:40:00,50.85,50.95,50.85,50.94,40899.0,44.1238,44.2106,44.1238,44.2019,40899.0
2019-12-27 12:50:00,50.94,50.97,50.92,50.95,16497.0,44.2019,44.2279,44.1846,44.2106,16497.0
2019-12-27 13:00:00,50.95,51.03,50.94,50.97,25790.0,44.2106,44.28,44.2019,44.2279,25790.0
2019-12-27 13:10:00,50.97,51.04,50.95,51.01,17435.0,44.2279,44.2887,44.2106,44.2627,17435.0
2019-12-27 13:20:00,51.01,51.04,50.97,50.99,44213.0,44.2627,44.2887,44.2279,44.2453,44213.0
2019-12-27 13:30:00,50.98,51.01,50.97,51.0,29337.0,44.2366,44.2627,44.2279,44.254,29337.0
2019-12-27 13:40:00,51.0,51.01,50.97,51.0,21757.0,44.254,44.2627,44.2279,44.254,21757.0
2019-12-27 13:50:00,51.0,51.0,50.96,50.97,22424.0,44.254,44.254,44.2193,44.2279,22424.0
2019-12-27 14:00:00,50.97,51.02,50.96,50.97,27405.0,44.2279,44.2713,44.2193,44.2279,27405.0
2019-12-27 14:10:00,50.97,50.98,50.91,50.95,29787.0,44.2279,44.2366,44.1759,44.2106,29787.0
2019-12-27 14:20:00,50.95,51.01,50.95,50.97,14675.0,44.2106,44.2627,44.2106,44.2279,14675.0
2019-12-27 14:30:00,50.97,51.02,50.96,51.02,45784.0,44.2279,44.2713,44.2193,44.2713,45784.0
2019-12-27 14:40:00,51.02,51.04,50.89,50.91,39593.0,44.2713,44.2887,44.1585,44.1759,39593.0
2019-12-27 14:50:00,50.91,50.99,50.91,50.95,25221.0,44.1759,44.2453,44.1759,44.2106,25221.0
2019-12-27 15:00:00,50.94,50.98,50.92,50.96,34123.0,44.2019,44.2366,44.1846,44.2193,34123.0
2019-12-27 15:10:00,50.95,51.03,50.95,51.03,63254.0,44.2106,44.28,44.2106,44.28,63254.0
2019-12-27 15:20:00,51.03,51.05,50.99,51.04,41865.0,44.28,44.2974,44.2453,44.2887,41865.0
2019-12-27 15:30:00,51.05,51.06,50.99,51.04,48557.0,44.2974,44.306,44.2453,44.2887,48557.0
2019-12-27 15:40:00,51.04,51.07,51.03,51.04,170662.0,44.2887,44.3147,44.28,44.2887,170662.0
2019-12-27 15:50:00,51.03,51.08,50.96,51.07,239576.0,44.28,44.3234,44.2193,44.3147,239576.0
2019-12-30 09:30:00,51.22,51.22,50.95,50.99,57912.0,44.4449,44.4449,44.2106,44.2453,57912.0
2019-12-30 09:40:00,50.99,51.16,50.97,51.14,26944.0,44.2453,44.3928,44.2279,44.3755,26944.0
2019-12-30 09:50:00,51.11,51.16,51.03,51.15,23425.0,44.3494,44.3928,44.28,44.3841,23425.0
2019-12-30 10:00:00,51.15,51.21,51.13,51.16,31558.0,44.3841,44.4362,44.3668,44.3928,31558.0
2019-12-30 10:10:00,51.16,51.17,50.91,50.94,39006.0,44.3928,44.4015,44.1759,44.2019,39006.0
2019-12-30 10:20:00,50.92,50.96,50.8,50.84,21139.0,44.1846,44.2193,44.0804,44.1151,21139.0
2019-12-30 10:30:00,50.84,50.88,50.78,50.83,16639.0,44.1151,44.1498,44.0631,44.1065,16639.0
2019-12-30 10:40:00,50.83,50.86,50.78,50.85,10901.0,44.1065,44.1325,44.0631,44.1238,10901.0
2019-12-30 10:50:00,50.85,51.0,50.84,50.97,29489.0,44.1238,44.254,44.1151,44.2279,29489.0
2019-12-30 11:00:00,50.98,50.99,50.91,50.91,22794.0,44.2366,44.2453,44.1759,44.1759,22794.0
2019-12-30 11:10:00,50.92,51.02,50.9,51.01,35187.0,44.1846,44.2713,44.1672,44.2627,35187.0
2019-12-30 11:20:00,51.01,51.02,50.99,51.0,18774.0,44.2627,44.2713,44.2453,44.254,18774.0
2019-12-30 11:30:00,51.0,51.01,50.95,50.99,27912.0,44.254,44.2627,44.2106,44.2453,27912.0
2019-12-30 11:40:00,51.0,51.03,50.93,51.02,17097.0,44.254,44.28,44.1932,44.2713,17097.0
2019-12-30 11:50:00,51.02,51.08,51.01,51.02,20241.0,44.2713,44.3234,44.2627,44.2713,20241.0
2019-12-30 12:00:00,51.03,51.1,51.02,51.08,24848.0,44.28,44.3407,44.2713,44.3234,24848.0
2019-12-30 12:10:00,51.09,51.14,51.08,51.13,25744.0,44.3321,44.3755,44.3234,44.3668,25744.0
2019-12-30 12:20:00,51.13,51.15,51.09,51.14,24209.0,44.3668,44.3841,44.3321,44.3755,24209.0
2019-12-30 12:30:00,51.14,51.2,51.14,51.19,14845.0,44.3755,44.4275,44.3755,44.4188,14845.0
2019-12-30 12:40:00,51.19,51.2,51.17,51.2,15751.0,44.4188,44.4275,44.4015,44.4275,15751.0
2019-12-30 12:50:00,51.2,51.23,51.19,51.23,14685.0,44.4275,44.4536,44.4188,44.4536,14685.0
2019-12-30 13:00:00,51.23,51.23,51.22,51.22,17036.0,44.4536,44.4536,44.4449,44.4449,17036.0
2019-12-30 13:10:00,51.22,51.23,51.11,51.12,41335.0,44.4449,44.4536,44.3494,44.3581,41335.0
2019-12-30 13:20:00,51.12,51.12,51.02,51.03,13644.0,44.3581,44.3581,44.2713,44.28,13644.0
2019-12-30 13:30:00,51.03,51.05,51.02,51.03,9399.0,44.28,44.2974,44.2713,44.28,9399.0
2019-12-30 13:40:00,51.03,51.07,51.0,51.03,26488.0,44.28,44.3147,44.254,44.28,26488.0
2019-12-30 13:50:00,51.04,51.07,51.02,51.05,11611.0,44.2887,44.3147,44.2713,44.2974,11611.0
2019-12-30 14:00:00,51.05,51.05,50.99,51.04,43494.0,44.2974,44.2974,44.2453,44.2887,43494.0
2019-12-30 14:10:00,51.04,51.07,51.03,51.07,20660.0,44.2887,44.3147,44.28,44.3147,20660.0
2019-12-30 14:20:00,51.06,51.06,51.03,51.05,27387.0,44.306,44.306,44.28,44.2974,27387.0
2019-12-30 14:30:00,51.05,51.07,51.04,51.06,17154.0,44.2974,44.3147,44.2887,44.306,17154.0
2019-12-30 14:40:00,51.06,51.13,51.06,51.13,25143.0,44.306,44.3668,44.306,44.3668,25143.0
2019-12-30 14:50:00,51.13,51.15,51.04,51.05,32953.0,44.3668,44.3841,44.2887,44.2974,32953.0
2019-12-30 15:00:00,51.05,51.08,51.01,51.07,19496.0,44.2974,44.3234,44.2627,44.3147,19496.0
2019-12-30 15:10:00,51.07,51.17,51.06,51.12,42003.0,44.3147,44.4015,44.306,44.3581,42003.0
2019-12-30 15:20:00,51.12,51.16,51.1,51.15,42176.0,44.3581,44.3928,44.3407,44.3841,42176.0
2019-12-30 15:30:00,51.15,51.15,51.04,51.07,56021.0,44.3841,44.3841,44.2887,44.3147,56021.0
2019-12-30 15:40:00,51.07,51.08,51.01,51.05,43289.0,44.3147,44.3234,44.2627,44.2974,43289.0
2019-12-30 15:50:00,51.06,51.08,50.97,51.0,253226.0,44.306,44.3234,44.2279,44.254,253226.0
2019-12-31 09:30:00,51.0,51.04,50.92,50.94,39514.0,44.254,44.2887,44.1846,44.2019,39514.0
2019-12-31 09:40:00,50.96,51.21,50.96,51.2,29308.0,44.2193,44.4362,44.2193,44.4275,29308.0
2019-12-31 09:50:00,51.19,51.25,51.16,51.23,15275.0,44.4188,44.4709,44.3928,44.4536,15275.0
2019-12-31 10:00:00,51.23,51.24,51.09,51.15,19490.0,44.4536,44.4622,44.3321,44.3841,19490.0
2019-12-31 10:10:00,51.15,51.15,51.07,51.09,17754.0,44.3841,44.3841,44.3147,44.3321,17754.0
2019-12-31 10:20:00,51.09,51.09,50.96,50.97,27215.0,44.3321,44.3321,44.2193,44.2279,27215.0
2019-12-31 10:30:00,50.98,51.03,50.91,51.02,42972.0,44.2366,44.28,44.1759,44.2713,42972.0
2019-12-31 10:40:00,51.01,51.03,50.95,50.97,22244.0,44.2627,44.28,44.2106,44.2279,22244.0
2019-12-31 10:50:00,50.97,50.98,50.94,50.94,41039.0,44.2279,44.2366,44.2019,44.2019,41039.0
2019-12-31 11:00:00,50.93,50.96,50.9,50.91,13570.0,44.1932,44.2193,44.1672,44.1759,13570.0
2019-12-31 11:10:00,50.9,50.98,50.87,50.97,17818.0,44.1672,44.2366,44.1412,44.2279,17818.0
2019-12-31 11:20:00,50.98,51.0,50.95,50.97,12004.0,44.2366,44.254,44.2106,44.2279,12004.0
2019-12-31 11:30:00,50.98,50.98,50.9,50.94,26579.0,44.2366,44.2366,44.1672,44.2019,26579.0
2019-12-31 11:40:00,50.94,51.0,50.92,50.97,27898.0,44.2019,44.254,44.1846,44.2279,27898.0
2019-12-31 11:50:00,50.97,50.98,50.91,50.98,22073.0,44.2279,44.2366,44.1759,44.2366,22073.0
2019-12-31 12:00:00,50.98,51.01,50.94,50.96,19936.0,44.2366,44.2627,44.2019,44.2193,19936.0
2019-12-31 12:10:00,50.96,50.98,50.91,50.91,42943.0,44.2193,44.2366,44.1759,44.1759,42943.0
2019-12-31 12:20:00,50.92,50.96,50.9,50.96,19094.0,44.1846,44.2193,44.1672,44.2193,19094.0
2019-12-31 12:30:00,50.97,50.98,50.93,50.95,22185.0,44.2279,44.2366,44.1932,44.2106,22185.0
2019-12-31 12:40:00,50.96,50.99,50.88,50.88,11825.0,44.2193,44.2453,44.1498,44.1498,11825.0
2019-12-31 12:50:00,50.89,50.97,50.88,50.95,80466.0,44.1585,44.2279,44.1498,44.2106,80466.0
2019-12-31 13:00:00,50.95,51.05,50.94,51.05,25048.0,44.2106,44.2974,44.2019,44.2974,25048.0
2019-12-31 13:10:00,51.05,51.06,51.03,51.04,15365.0,44.2974,44.306,44.28,44.2887,15365.0
2019-12-31 13:20:00,51.04,51.05,50.98,50.98,11731.0,44.2887,44.2974,44.2366,44.2366,11731.0
2019-12-31 13:30:00,50.99,51.03,50.98,51.02,8921.0,44.2453,44.28,44.2366,44.2713,8921.0
2019-12-31 13:40:00,51.03,51.04,50.99,51.01,19896.0,44.28,44.2887,44.2453,44.2627,19896.0
2019-12-31 13:50:00,51.01,51.04,51.0,51.04,15081.0,44.2627,44.2887,44.254,44.2887,15081.0
2019-12-31 14:00:00,51.03,51.04,50.98,50.99,13855.0,44.28,44.2887,44.2366,44.2453,13855.0
2019-12-31 14:10:00,51.0,51.05,50.99,51.04,12662.0,44.254,44.2974,44.2453,44.2887,12662.0
2019-12-31 14:20:00,51.04,51.08,51.03,51.05,17632.0,44.2887,44.3234,44.28,44.2974,17632.0
2019-12-31 14:30:00,51.05,51.06,51.0,51.02,9111.0,44.2974,44.306,44.254,44.2713,9111.0
2019-12-31 14:40:00,51.02,51.04,51.01,51.02,9741.0,44.2713,44.2887,44.2627,44.2713,9741.0
2019-12-31 14:50:00,51.02,51.04,50.99,51.03,19067.0,44.2713,44.2887,44.2453,44.28,19067.0
2019-12-31 15:00:00,51.03,51.08,51.01,51.02,224541.0,44.28,44.3234,44.2627,44.2713,224541.0
2019-12-31 15:10:00,51.02,51.09,51.01,51.06,34557.0,44.2713,44.3321,44.2627,44.306,34557.0
2019-12-31 15:20:00,51.06,51.12,51.06,51.12,33733.0,44.306,44.3581,44.306,44.3581,33733.0
2019-12-31 15:30:00,51.12,51.19,51.09,51.16,69472.0,44.3581,44.4188,44.3321,44.3928,69472.0
2019-12-31 15:40:00,51.17,51.24,51.15,51.16,57312.0,44.4015,44.4622,44.3841,44.3928,57312.0
2019-12-31 15:50:00,51.17,51.37,51.15,51.32,513777.0,44.4015,44.575,44.3841,44.5316,513777.0
2020-01-02 09:30:00,51.64,51.86,51.48,51.85,118201.0,44.8093,45.0002,44.6705,44.9915,118201.0
2020-01-02 09:40:00,51.85,51.87,51.66,51.68,62934.0,44.9915,45.0089,44.8267,44.844,62934.0
2020-01-02 09:50:00,51.68,51.73,51.59,51.61,42954.0,44.844,44.8874,44.7659,44.7833,42954.0
2020-01-02 10:00:00,51.61,51.61,51.46,51.55,51690.0,44.7833,44.7833,44.6531,44.7312,51690.0
2020-01-02 10:10:00,51.55,51.58,51.33,51.35,50672.0,44.7312,44.7573,44.5403,44.5577,50672.0
2020-01-02 10:20:00,51.35,51.36,51.24,51.28,57637.0,44.5577,44.5664,44.4622,44.4969,57637.0
2020-01-02 10:30:00,51.29,51.41,51.29,51.36,19312.0,44.5056,44.6097,44.5056,44.5664,19312.0
2020-01-02 10:40:00,51.34,51.4,51.26,51.3,32525.0,44.549,44.6011,44.4796,44.5143,32525.0
2020-01-02 10:50:00,51.31,51.45,51.31,51.44,27505.0,44.523,44.6445,44.523,44.6358,27505.0
2020-01-02 11:00:00,51.44,51.46,51.31,51.33,40236.0,44.6358,44.6531,44.523,44.5403,40236.0
2020-01-02 11:10:00,51.33,51.36,51.28,51.32,27161.0,44.5403,44.5664,44.4969,44.5316,27161.0
2020-01-02 11:20:00,51.31,51.36,51.28,51.34,25659.0,44.523,44.5664,44.4969,44.549,25659.0
2020-01-02 11:30:00,51.34,51.38,51.29,51.33,33907.0,44.549,44.5837,44.5056,44.5403,33907.0
2020-01-02 11:40:00,51.32,51.38,51.3,51.36,14693.0,44.5316,44.5837,44.5143,44.5664,14693.0
2020-01-02 11:50:00,51.37,51.41,51.36,51.41,16765.0,44.575,44.6097,44.5664,44.6097,16765.0
2020-01-02 12:00:00,51.4,51.5,51.35,51.5,39989.0,44.6011,44.6878,44.5577,44.6878,39989.0
2020-01-02 12:10:00,51.5,51.51,51.4,51.5,44698.0,44.6878,44.6965,44.6011,44.6878,44698.0
2020-01-02 12:20:00,51.5,51.52,51.48,51.5,40441.0,44.6878,44.7052,44.6705,44.6878,40441.0
2020-01-02 12:30:00,51.51,51.52,51.47,51.51,23631.0,44.6965,44.7052,44.6618,44.6965,23631.0
2020-01-02 12:40:00,51.51,51.55,51.48,51.51,40578.0,44.6965,44.7312,44.6705,44.6965,40578.0
2020-01-02 12:50:00,51.51,51.52,51.45,51.48,28966.0,44.6965,44.7052,44.6445,44.6705,28966.0
2020-01-02 13:00:00,51.48,51.48,51.44,51.44,29999.0,44.6705,44.6705,44.6358,44.6358,29999.0
2020-01-02 13:10:00,51.44,51.47,51.37,51.47,49038.0,44.6358,44.6618,44.575,44.6618,49038.0
2020-01-02 13:20:00,51.46,51.47,51.43,51.45,13702.0,44.6531,44.6618,44.6271,44.6445,13702.0
2020-01-02 13:30:00,51.46,51.5,51.45,51.47,23554.0,44.6531,44.6878,44.6445,44.6618,23554.0
2020-01-02 13:40:00,51.47,51.52,51.45,51.5,18459.0,44.6618,44.7052,44.6445,44.6878,18459.0
2020-01-02 13:50:00,51.49,51.5,51.47,51.48,23147.0,44.6792,44.6878,44.6618,44.6705,23147.0
2020-01-02 14:00:00,51.48,51.51,51.47,51.48,35767.0,44.6705,44.6965,44.6618,44.6705,35767.0
2020-01-02 14:10:00,51.49,51.49,51.44,51.47,70845.0,44.6792,44.6792,44.6358,44.6618,70845.0
2020-01-02 14:20:00,51.46,51.52,51.44,51.49,62299.0,44.6531,44.7052,44.6358,44.6792,62299.0
2020-01-02 14:30:00,51.48,51.51,51.47,51.48,33438.0,44.6705,44.6965,44.6618,44.6705,33438.0
2020-01-02 14:40:00,51.48,51.51,51.47,51.5,39503.0,44.6705,44.6965,44.6618,44.6878,39503.0
2020-01-02 14:50:00,51.5,51.53,51.47,51.52,48134.0,44.6878,44.7139,44.6618,44.7052,48134.0
2020-01-02 15:00:00,51.52,51.52,51.47,51.49,42963.0,44.7052,44.7052,44.6618,44.6792,42963.0
2020-01-02 15:10:00,51.49,51.52,51.45,51.48,97602.0,44.6792,44.7052,44.6445,44.6705,97602.0
2020-01-02 15:20:00,51.48,51.6,51.48,51.54,79444.0,44.6705,44.7746,44.6705,44.7225,79444.0
2020-01-02 15:30:00,51.54,51.59,51.53,51.55,65375.0,44.7225,44.7659,44.7139,44.7312,65375.0
2020-01-02 15:40:00,51.55,51.61,51.54,51.59,98877.0,44.7312,44.7833,44.7225,44.7659,98877.0
2020-01-02 15:50:00,51.6,51.78,51.6,51.78,297207.0,44.7746,44.9308,44.7746,44.9308,297207.0
2020-01-03 09:30:00,51.23,51.45,51.0,51.13,117101.0,44.4536,44.6445,44.254,44.3668,117101.0
2020-01-03 09:40:00,51.14,51.18,51.04,51.12,68318.0,44.3755,44.4102,44.2887,44.3581,68318.0
2020-01-03 09:50:00,51.11,51.2,51.05,51.08,31148.0,44.3494,44.4275,44.2974,44.3234,31148.0
2020-01-03 10:00:00,51.06,51.08,50.94,51.08,71012.0,44.306,44.3234,44.2019,44.3234,71012.0
2020-01-03 10:10:00,51.06,51.26,51.05,51.1,35254.0,44.306,44.4796,44.2974,44.3407,35254.0
2020-01-03 10:20:00,51.11,51.24,51.06,51.23,18440.0,44.3494,44.4622,44.306,44.4536,18440.0
2020-01-03 10:30:00,51.23,51.42,51.23,51.39,37630.0,44.4536,44.6184,44.4536,44.5924,37630.0
2020-01-03 10:40:00,51.4,51.47,51.37,51.37,24178.0,44.6011,44.6618,44.575,44.575,24178.0
2020-01-03 10:50:00,51.37,51.37,51.27,51.34,21531.0,44.575,44.575,44.4883,44.549,21531.0
2020-01-03 11:00:00,51.34,51.34,51.23,51.23,12962.0,44.549,44.549,44.4536,44.4536,12962.0
2020-01-03 11:10:00,51.23,51.31,51.19,51.27,16890.0,44.4536,44.523,44.4188,44.4883,16890.0
2020-01-03 11:20:00,51.28,51.31,51.24,51.29,13153.0,44.4969,44.523,44.4622,44.5056,13153.0
2020-01-03 11:30:00,51.3,51.32,51.24,51.26,17770.0,44.5143,44.5316,44.4622,44.4796,17770.0
2020-01-03 11:40:00,51.26,51.29,51.23,51.29,13438.0,44.4796,44.5056,44.4536,44.5056,13438.0
2020-01-03 11:50:00,51.29,51.35,51.28,51.29,16925.0,44.5056,44.5577,44.4969,44.5056,16925.0
2020-01-03 12:00:00,51.29,51.38,51.29,51.3,15230.0,44.5056,44.5837,44.5056,44.5143,15230.0
2020-01-03 12:10:00,51.3,51.35,51.29,51.34,19963.0,44.5143,44.5577,44.5056,44.549,19963.0
2020-01-03 12:20:00,51.35,51.4,51.33,51.37,19649.0,44.5577,44.6011,44.5403,44.575,19649.0
2020-01-03 12:30:00,51.37,51.45,51.36,51.42,22783.0,44.575,44.6445,44.5664,44.6184,22783.0
2020-01-03 12:40:00,51.43,51.47,51.38,51.45,27535.0,44.6271,44.6618,44.5837,44.6445,27535.0
2020-01-03 12:50:00,51.45,51.45,51.37,51.38,21165.0,44.6445,44.6445,44.575,44.5837,21165.0
2020-01-03 13:00:00,51.38,51.4,51.36,51.37,8781.0,44.5837,44.6011,44.5664,44.575,8781.0
2020-01-03 13:10:00,51.37,51.38,51.32,51.34,13718.0,44.575,44.5837,44.5316,44.549,13718.0
2020-01-03 13:20:00,51.35,51.39,51.34,51.35,13256.0,44.5577,44.5924,44.549,44.5577,13256.0
2020-01-03 13:30:00,51.35,51.35,51.08,51.15,83169.0,44.5577,44.5577,44.3234,44.3841,83169.0
2020-01-03 13:40:00,51.15,51.21,51.14,51.21,24670.0,44.3841,44.4362,44.3755,44.4362,24670.0
2020-01-03 13:50:00,51.2,51.23,51.17,51.21,15899.0,44.4275,44.4536,44.4015,44.4362,15899.0
2020-01-03 14:00:00,51.21,51.25,51.19,51.2,37861.0,44.4362,44.4709,44.4188,44.4275,37861.0
2020-01-03 14:10:00,51.2,51.2,51.13,51.19,44357.0,44.4275,44.4275,44.3668,44.4188,44357.0
2020-01-03 14:20:00,51.18,51.21,51.12,51.17,20986.0,44.4102,44.4362,44.3581,44.4015,20986.0
2020-01-03 14:30:00,51.16,51.17,51.11,51.14,16587.0,44.3928,44.4015,44.3494,44.3755,16587.0
2020-01-03 14:40:00,51.14,51.24,51.14,51.23,17063.0,44.3755,44.4622,44.3755,44.4536,17063.0
2020-01-03 14:50:00,51.24,51.27,51.23,51.26,20378.0,44.4622,44.4883,44.4536,44.4796,20378.0
2020-01-03 15:00:00,51.27,51.32,51.25,51.32,37996.0,44.4883,44.5316,44.4709,44.5316,37996.0
2020-01-03 15:10:00,51.31,51.33,51.25,51.26,32018.0,44.523,44.5403,44.4709,44.4796,32018.0
2020-01-03 15:20:00,51.27,51.3,51.21,51.29,82659.0,44.4883,44.5143,44.4362,44.5056,82659.0
2020-01-03 15:30:00,51.28,51.29,51.23,51.27,47230.0,44.4969,44.5056,44.4536,44.4883,47230.0
2020-01-03 15:40:00,51.27,51.43,51.26,51.41,193820.0,44.4883,44.6271,44.4796,44.6097,193820.0
2020-01-03 15:50:00,51.4,51.45,51.33,51.33,285781.0,44.6011,44.6445,44.5403,44.5403,285781.0
2020-01-06 09:30:00,51.13,51.31,51.04,51.06,62694.0,44.3668,44.523,44.2887,44.306,62694.0
2020-01-06 09:40:00,51.08,51.14,51.04,51.1,35497.0,44.3234,44.3755,44.2887,44.3407,35497.0
2020-01-06 09:50:00,51.08,51.21,51.08,51.21,46670.0,44.3234,44.4362,44.3234,44.4362,46670.0
2020-01-06 10:00:00,51.26,51.33,51.23,51.27,23857.0,44.4796,44.5403,44.4536,44.4883,23857.0
2020-01-06 10:10:00,51.29,51.32,51.25,51.31,17789.0,44.5056,44.5316,44.4709,44.523,17789.0
2020-01-06 10:20:00,51.32,51.48,51.29,51.46,21336.0,44.5316,44.6705,44.5056,44.6531,21336.0
2020-01-06 10:30:00,51.45,51.49,51.36,51.48,17949.0,44.6445,44.6792,44.5664,44.6705,17949.0
2020-01-06 10:40:00,51.5,51.52,51.44,51.47,19995.0,44.6878,44.7052,44.6358,44.6618,19995.0
2020-01-06 10:50:00,51.46,51.51,51.43,51.45,44060.0,44.6531,44.6965,44.6271,44.6445,44060.0
2020-01-06 11:00:00,51.45,51.51,51.42,51.49,50474.0,44.6445,44.6965,44.6184,44.6792,50474.0
2020-01-06 11:10:00,51.48,51.49,51.39,51.47,48960.0,44.6705,44.6792,44.5924,44.6618,48960.0
2020-01-06 11:20:00,51.46,51.54,51.45,51.54,25508.0,44.6531,44.7225,44.6445,44.7225,25508.0
2020-01-06 11:30:00,51.54,51.57,51.45,51.46,26572.0,44.7225,44.7486,44.6445,44.6531,26572.0
2020-01-06 11:40:00,51.46,51.47,51.44,51.45,21046.0,44.6531,44.6618,44.6358,44.6445,21046.0
2020-01-06 11:50:00,51.44,51.45,51.33,51.35,19776.0,44.6358,44.6445,44.5403,44.5577,19776.0
2020-01-06 12:00:00,51.35,51.41,51.31,51.41,16292.0,44.5577,44.6097,44.523,44.6097,16292.0
2020-01-06 12:10:00,51.41,51.44,51.4,51.43,10208.0,44.6097,44.6358,44.6011,44.6271,10208.0
2020-01-06 12:20:00,51.43,51.44,51.42,51.44,11198.0,44.6271,44.6358,44.6184,44.6358,11198.0
2020-01-06 12:30:00,51.45,51.54,51.45,51.47,32502.0,44.6445,44.7225,44.6445,44.6618,32502.0
2020-01-06 12:40:00,51.47,51.59,51.47,51.57,37447.0,44.6618,44.7659,44.6618,44.7486,37447.0
2020-01-06 12:50:00,51.57,51.58,51.53,51.57,25367.0,44.7486,44.7573,44.7139,44.7486,25367.0
2020-01-06 13:00:00,51.57,51.64,51.56,51.61,32126.0,44.7486,44.8093,44.7399,44.7833,32126.0
2020-01-06 13:10:00,51.6,51.61,51.57,51.6,30827.0,44.7746,44.7833,44.7486,44.7746,30827.0
2020-01-06 13:20:00,51.61,51.63,51.55,51.62,28346.0,44.7833,44.8006,44.7312,44.792,28346.0
2020-01-06 13:30:00,51.63,51.64,51.55,51.55,35418.0,44.8006,44.8093,44.7312,44.7312,35418.0
2020-01-06 13:40:00,51.56,51.57,51.51,51.52,27259.0,44.7399,44.7486,44.6965,44.7052,27259.0
2020-01-06 13:50:00,51.52,51.54,51.4,51.42,175272.0,44.7052,44.7225,44.6011,44.6184,175272.0
2020-01-06 14:00:00,51.41,51.47,51.37,51.38,123291.0,44.6097,44.6618,44.575,44.5837,123291.0
2020-01-06 14:10:00,51.38,51.44,51.37,51.44,25365.0,44.5837,44.6358,44.575,44.6358,25365.0
2020-01-06 14:20:00,51.44,51.46,51.41,51.43,35614.0,44.6358,44.6531,44.6097,44.6271,35614.0
2020-01-06 14:30:00,51.44,51.46,51.42,51.45,27794.0,44.6358,44.6531,44.6184,44.6445,27794.0
2020-01-06 14:40:00,51.45,51.45,51.41,51.45,19720.0,44.6445,44.6445,44.6097,44.6445,19720.0
2020-01-06 14:50:00,51.44,51.45,51.37,51.38,42472.0,44.6358,44.6445,44.575,44.5837,42472.0
2020-01-06 15:00:00,51.38,51.43,51.34,51.36,41669.0,44.5837,44.6271,44.549,44.5664,41669.0
2020-01-06 15:10:00,51.36,51.41,51.34,51.36,47080.0,44.5664,44.6097,44.549,44.5664,47080.0
2020-01-06 15:20:00,51.36,51.37,51.28,51.3,48726.0,44.5664,44.575,44.4969,44.5143,48726.0
2020-01-06 15:30:00,51.3,51.32,51.26,51.29,43178.0,44.5143,44.5316,44.4796,44.5056,43178.0
2020-01-06 15:40:00,51.3,51.38,51.28,51.37,59422.0,44.5143,44.5837,44.4969,44.575,59422.0
2020-01-06 15:50:00,51.37,51.43,51.32,51.4,255351.0,44.575,44.6271,44.5316,44.6011,255351.0
2020-01-07 09:30:00,51.35,51.42,51.01,51.4,108438.0,44.5577,44.6184,44.2627,44.6011,108438.0
2020-01-07 09:40:00,51.4,51.43,51.31,51.32,71740.0,44.6011,44.6271,44.523,44.5316,71740.0
2020-01-07 09:50:00,51.31,51.42,51.26,51.34,65580.0,44.523,44.6184,44.4796,44.549,65580.0
2020-01-07 10:00:00,51.34,51.36,51.29,51.31,39071.0,44.549,44.5664,44.5056,44.523,39071.0
2020-01-07 10:10:00,51.3,51.39,51.29,51.34,30983.0,44.5143,44.5924,44.5056,44.549,30983.0
2020-01-07 10:20:00,51.34,51.35,51.22,51.34,70440.0,44.549,44.5577,44.4449,44.549,70440.0
2020-01-07 10:30:00,51.33,51.36,51.24,51.33,52192.0,44.5403,44.5664,44.4622,44.5403,52192.0
2020-01-07 10:40:00,51.33,51.38,51.29,51.32,65265.0,44.5403,44.5837,44.5056,44.5316,65265.0
2020-01-07 10:50:00,51.31,51.35,51.25,51.3,22329.0,44.523,44.5577,44.4709,44.5143,22329.0
2020-01-07 11:00:00,51.3,51.34,51.27,51.3,43509.0,44.5143,44.549,44.4883,44.5143,43509.0
2020-01-07 11:10:00,51.3,51.34,51.27,51.29,24320.0,44.5143,44.549,44.4883,44.5056,24320.0
2020-01-07 11:20:00,51.29,51.3,51.13,51.14,21530.0,44.5056,44.5143,44.3668,44.3755,21530.0
2020-01-07 11:30:00,51.15,51.17,50.99,50.99,126786.0,44.3841,44.4015,44.2453,44.2453,126786.0
2020-01-07 11:40:00,50.99,51.0,50.88,50.89,125353.0,44.2453,44.254,44.1498,44.1585,125353.0
2020-01-07 11:50:00,50.89,50.89,50.72,50.76,88128.0,44.1585,44.1585,44.011,44.0457,88128.0
2020-01-07 12:00:00,50.76,50.86,50.76,50.85,40507.0,44.0457,44.1325,44.0457,44.1238,40507.0
2020-01-07 12:10:00,50.85,50.94,50.84,50.94,17333.0,44.1238,44.2019,44.1151,44.2019,17333.0
2020-01-07 12:20:00,50.94,51.0,50.93,50.99,23811.0,44.2019,44.254,44.1932,44.2453,23811.0
2020-01-07 12:30:00,50.98,50.99,50.93,50.95,62005.0,44.2366,44.2453,44.1932,44.2106,62005.0
2020-01-07 12:40:00,50.95,50.95,50.89,50.9,33726.0,44.2106,44.2106,44.1585,44.1672,33726.0
2020-01-07 12:50:00,50.89,50.89,50.81,50.83,32313.0,44.1585,44.1585,44.0891,44.1065,32313.0
2020-01-07 13:00:00,50.83,50.84,50.79,50.84,54141.0,44.1065,44.1151,44.0718,44.1151,54141.0
2020-01-07 13:10:00,50.83,50.85,50.81,50.85,19306.0,44.1065,44.1238,44.0891,44.1238,19306.0
2020-01-07 13:20:00,50.85,50.89,50.84,50.87,30793.0,44.1238,44.1585,44.1151,44.1412,30793.0
2020-01-07 13:30:00,50.87,50.88,50.85,50.85,43672.0,44.1412,44.1498,44.1238,44.1238,43672.0
2020-01-07 13:40:00,50.86,50.92,50.85,50.92,22004.0,44.1325,44.1846,44.1238,44.1846,22004.0
2020-01-07 13:50:00,50.93,51.07,50.91,51.03,62050.0,44.1932,44.3147,44.1759,44.28,62050.0
2020-01-07 14:00:00,51.04,51.08,51.01,51.08,21092.0,44.2887,44.3234,44.2627,44.3234,21092.0
2020-01-07 14:10:00,51.08,51.1,51.04,51.1,48445.0,44.3234,44.3407,44.2887,44.3407,48445.0
2020-01-07 14:20:00,51.1,51.1,51.09,51.1,21438.0,44.3407,44.3407,44.3321,44.3407,21438.0
2020-01-07 14:30:00,51.1,51.1,51.03,51.04,60326.0,44.3407,44.3407,44.28,44.2887,60326.0
2020-01-07 14:40:00,51.04,51.09,51.01,51.09,68380.0,44.2887,44.3321,44.2627,44.3321,68380.0
2020-01-07 14:50:00,51.09,51.13,51.06,51.13,29517.0,44.3321,44.3668,44.306,44.3668,29517.0
2020-01-07 15:00:00,51.13,51.16,51.06,51.15,89433.0,44.3668,44.3928,44.306,44.3841,89433.0
2020-01-07 15:10:00,51.15,51.2,51.13,51.2,41522.0,44.3841,44.4275,44.3668,44.4275,41522.0
2020-01-07 15:20:00,51.2,51.2,51.18,51.18,41370.0,44.4275,44.4275,44.4102,44.4102,41370.0
2020-01-07 15:30:00,51.19,51.19,51.08,51.1,68138.0,44.4188,44.4188,44.3234,44.3407,68138.0
2020-01-07 15:40:00,51.09,51.22,51.09,51.19,147464.0,44.3321,44.4449,44.3321,44.4188,147464.0
2020-01-07 15:50:00,51.19,51.2,51.08,51.1,346969.0,44.4188,44.4275,44.3234,44.3407,346969.0
2020-01-08 09:30:00,51.11,51.41,51.11,51.27,156640.0,44.3494,44.6097,44.3494,44.4883,156640.0
2020-01-08 09:40:00,51.27,51.45,51.27,51.41,121037.0,44.4883,44.6445,44.4883,44.6097,121037.0
2020-01-08 09:50:00,51.44,51.61,51.4,51.6,76221.0,44.6358,44.7833,44.6011,44.7746,76221.0
2020-01-08 10:00:00,51.59,51.77,51.54,51.64,121705.0,44.7659,44.9221,44.7225,44.8093,121705.0
2020-01-08 10:10:00,51.61,51.66,51.51,51.55,73820.0,44.7833,44.8267,44.6965,44.7312,73820.0
2020-01-08 10:20:00,51.55,51.56,51.49,51.55,33560.0,44.7312,44.7399,44.6792,44.7312,33560.0
2020-01-08 10:30:00,51.55,51.64,51.47,51.64,40108.0,44.7312,44.8093,44.6618,44.8093,40108.0
2020-01-08 10:40:00,51.64,51.65,51.55,51.6,29981.0,44.8093,44.818,44.7312,44.7746,29981.0
2020-01-08 10:50:00,51.6,51.83,51.6,51.8,59414.0,44.7746,44.9742,44.7746,44.9482,59414.0
2020-01-08 11:00:00,51.8,51.92,51.8,51.86,75990.0,44.9482,45.0523,44.9482,45.0002,75990.0
2020-01-08 11:10:00,51.86,51.94,51.81,51.94,23464.0,45.0002,45.0696,44.9568,45.0696,23464.0
2020-01-08 11:20:00,51.94,51.99,51.82,51.97,69579.0,45.0696,45.113,44.9655,45.0957,69579.0
2020-01-08 11:30:00,51.95,51.96,51.83,51.94,50254.0,45.0783,45.087,44.9742,45.0696,50254.0
2020-01-08 11:40:00,51.94,52.22,51.92,52.22,158477.0,45.0696,45.3126,45.0523,45.3126,158477.0
2020-01-08 11:50:00,52.22,52.25,52.11,52.14,83764.0,45.3126,45.3386,45.2171,45.2432,83764.0
2020-01-08 12:00:00,52.15,52.19,52.04,52.08,64968.0,45.2519,45.2866,45.1564,45.1911,64968.0
2020-01-08 12:10:00,52.07,52.12,51.95,52.01,74318.0,45.1824,45.2258,45.0783,45.1304,74318.0
2020-01-08 12:20:00,52.0,52.03,51.96,51.98,73865.0,45.1217,45.1477,45.087,45.1043,73865.0
2020-01-08 12:30:00,51.98,52.1,51.95,51.96,58514.0,45.1043,45.2085,45.0783,45.087,58514.0
2020-01-08 12:40:00,51.95,52.05,51.95,52.05,22752.0,45.0783,45.1651,45.0783,45.1651,22752.0
2020-01-08 12:50:00,52.05,52.05,51.9,52.0,43837.0,45.1651,45.1651,45.0349,45.1217,43837.0
2020-01-08 13:00:00,52.0,52.0,51.92,51.95,43077.0,45.1217,45.1217,45.0523,45.0783,43077.0
2020-01-08 13:10:00,51.93,51.95,51.86,51.93,33188.0,45.061,45.0783,45.0002,45.061,33188.0
2020-01-08 13:20:00,51.93,51.95,51.87,51.91,26604.0,45.061,45.0783,45.0089,45.0436,26604.0
2020-01-08 13:30:00,51.91,51.97,51.9,51.97,57965.0,45.0436,45.0957,45.0349,45.0957,57965.0
2020-01-08 13:40:00,51.98,51.99,51.85,51.85,45988.0,45.1043,45.113,44.9915,44.9915,45988.0
2020-01-08 13:50:00,51.86,51.94,51.85,51.91,60545.0,45.0002,45.0696,44.9915,45.0436,60545.0
2020-01-08 14:00:00,51.91,51.92,51.87,51.91,42500.0,45.0436,45.0523,45.0089,45.0436,42500.0
2020-01-08 14:10:00,51.92,51.94,51.81,51.87,45977.0,45.0523,45.0696,44.9568,45.0089,45977.0
2020-01-08 14:20:00,51.87,51.87,51.77,51.82,54054.0,45.0089,45.0089,44.9221,44.9655,54054.0
2020-01-08 14:30:00,51.82,51.87,51.78,51.8,47459.0,44.9655,45.0089,44.9308,44.9482,47459.0
2020-01-08 14:40:00,51.79,51.89,51.79,51.87,52243.0,44.9395,45.0263,44.9395,45.0089,52243.0
2020-01-08 14:50:00,51.87,51.94,51.84,51.94,56300.0,45.0089,45.0696,44.9829,45.0696,56300.0
2020-01-08 15:00:00,51.94,51.96,51.9,51.91,66145.0,45.0696,45.087,45.0349,45.0436,66145.0
2020-01-08 15:10:00,51.91,51.96,51.89,51.92,53765.0,45.0436,45.087,45.0263,45.0523,53765.0
2020-01-08 15:20:00,51.93,52.01,51.92,51.97,101878.0,45.061,45.1304,45.0523,45.0957,101878.0
2020-01-08 15:30:00,51.97,51.98,51.87,51.88,101888.0,45.0957,45.1043,45.0089,45.0176,101888.0
2020-01-08 15:40:00,51.87,51.88,51.62,51.62,197802.0,45.0089,45.0176,44.792,44.792,197802.0
2020-01-08 15:50:00,51.62,51.78,51.61,51.7,425815.0,44.792,44.9308,44.7833,44.8614,425815.0
2020-01-09 09:30:00,52.07,52.11,51.67,51.68,109861.0,45.1824,45.2171,44.8354,44.844,109861.0
2020-01-09 09:40:00,51.69,51.94,51.65,51.93,97426.0,44.8527,45.0696,44.818,45.061,97426.0
2020-01-09 09:50:00,51.97,52.02,51.9,51.99,96338.0,45.0957,45.1391,45.0349,45.113,96338.0
2020-01-09 10:00:00,51.97,52.05,51.91,52.04,92119.0,45.0957,45.1651,45.0436,45.1564,92119.0
2020-01-09 10:10:00,52.03,52.15,52.02,52.14,84035.0,45.1477,45.2519,45.1391,45.2432,84035.0
2020-01-09 10:20:00,52.14,52.26,52.11,52.26,115139.0,45.2432,45.3473,45.2171,45.3473,115139.0
2020-01-09 10:30:00,52.26,52.27,52.04,52.04,63745.0,45.3473,45.356,45.1564,45.1564,63745.0
2020-01-09 10:40:00,52.04,52.14,52.03,52.11,55098.0,45.1564,45.2432,45.1477,45.2171,55098.0
2020-01-09 10:50:00,52.11,52.12,52.01,52.04,44257.0,45.2171,45.2258,45.1304,45.1564,44257.0
2020-01-09 11:00:00,52.04,52.1,51.88,51.9,61630.0,45.1564,45.2085,45.0176,45.0349,61630.0
2020-01-09 11:10:00,51.9,51.94,51.86,51.93,16595.0,45.0349,45.0696,45.0002,45.061,16595.0
2020-01-09 11:20:00,51.93,52.0,51.92,51.97,35839.0,45.061,45.1217,45.0523,45.0957,35839.0
2020-01-09 11:30:00,51.98,52.03,51.95,52.02,42141.0,45.1043,45.1477,45.0783,45.1391,42141.0
2020-01-09 11:40:00,52.02,52.16,52.01,52.15,19799.0,45.1391,45.2605,45.1304,45.2519,19799.0
2020-01-09 11:50:00,52.15,52.22,52.13,52.19,23941.0,45.2519,45.3126,45.2345,45.2866,23941.0
2020-01-09 12:00:00,52.19,52.26,52.17,52.23,34666.0,45.2866,45.3473,45.2692,45.3213,34666.0
2020-01-09 12:10:00,52.23,52.24,52.15,52.19,31756.0,45.3213,45.33,45.2519,45.2866,31756.0
2020-01-09 12:20:00,52.19,52.2,52.13,52.16,20441.0,45.2866,45.2952,45.2345,45.2605,20441.0
2020-01-09 12:30:00,52.16,52.18,52.11,52.18,55748.0,45.2605,45.2779,45.2171,45.2779,55748.0
2020-01-09 12:40:00,52.18,52.23,52.16,52.23,35457.0,45.2779,45.3213,45.2605,45.3213,35457.0
2020-01-09 12:50:00,52.23,52.27,52.2,52.24,29294.0,45.3213,45.356,45.2952,45.33,29294.0
2020-01-09 13:00:00,52.24,52.26,52.16,52.17,20404.0,45.33,45.3473,45.2605,45.2692,20404.0
2020-01-09 13:10:00,52.15,52.21,52.15,52.18,29764.0,45.2519,45.3039,45.2519,45.2779,29764.0
2020-01-09 13:20:00,52.17,52.17,52.13,52.16,15299.0,45.2692,45.2692,45.2345,45.2605,15299.0
2020-01-09 13:30:00,52.16,52.19,52.15,52.16,14265.0,45.2605,45.2866,45.2519,45.2605,14265.0
2020-01-09 13:40:00,52.16,52.17,52.1,52.14,23491.0,45.2605,45.2692,45.2085,45.2432,23491.0
2020-01-09 13:50:00,52.15,52.17,52.08,52.09,30129.0,45.2519,45.2692,45.1911,45.1998,30129.0
2020-01-09 14:00:00,52.08,52.13,52.08,52.11,25534.0,45.1911,45.2345,45.1911,45.2171,25534.0
2020-01-09 14:10:00,52.1,52.12,52.07,52.1,34046.0,45.2085,45.2258,45.1824,45.2085,34046.0
2020-01-09 14:20:00,52.1,52.15,52.07,52.14,25236.0,45.2085,45.2519,45.1824,45.2432,25236.0
2020-01-09 14:30:00,52.15,52.26,52.14,52.24,40559.0,45.2519,45.3473,45.2432,45.33,40559.0
2020-01-09 14:40:00,52.23,52.26,52.13,52.17,38694.0,45.3213,45.3473,45.2345,45.2692,38694.0
2020-01-09 14:50:00,52.18,52.18,52.13,52.17,25430.0,45.2779,45.2779,45.2345,45.2692,25430.0
2020-01-09 15:00:00,52.16,52.19,52.13,52.16,27451.0,45.2605,45.2866,45.2345,45.2605,27451.0
2020-01-09 15:10:00,52.16,52.23,52.15,52.19,43814.0,45.2605,45.3213,45.2519,45.2866,43814.0
2020-01-09 15:20:00,52.19,52.23,52.15,52.22,42907.0,45.2866,45.3213,45.2519,45.3126,42907.0
2020-01-09 15:30:00,52.23,52.23,52.15,52.16,76751.0,45.3213,45.3213,45.2519,45.2605,76751.0
2020-01-09 15:40:00,52.16,52.17,52.07,52.1,113754.0,45.2605,45.2692,45.1824,45.2085,113754.0
2020-01-09 15:50:00,52.11,52.29,52.09,52.26,410499.0,45.2171,45.3733,45.1998,45.3473,410499.0
2020-01-10 09:30:00,52.3,52.34,52.11,52.31,199359.0,45.382,45.4167,45.2171,45.3907,199359.0
2020-01-10 09:40:00,52.31,52.45,52.26,52.44,142378.0,45.3907,45.5122,45.3473,45.5035,142378.0
2020-01-10 09:50:00,52.42,52.56,52.4,52.51,165891.0,45.4861,45.6076,45.4688,45.5642,165891.0
2020-01-10 10:00:00,52.51,52.59,52.39,52.56,103393.0,45.5642,45.6337,45.4601,45.6076,103393.0
2020-01-10 10:10:00,52.56,52.64,52.51,52.56,163547.0,45.6076,45.677,45.5642,45.6076,163547.0
2020-01-10 10:20:00,52.56,52.57,52.38,52.38,90712.0,45.6076,45.6163,45.4514,45.4514,90712.0
2020-01-10 10:30:00,52.37,52.41,52.23,52.4,115000.0,45.4428,45.4775,45.3213,45.4688,115000.0
2020-01-10 10:40:00,52.39,52.49,52.39,52.43,90240.0,45.4601,45.5469,45.4601,45.4948,90240.0
2020-01-10 10:50:00,52.43,52.57,52.4,52.54,136814.0,45.4948,45.6163,45.4688,45.5903,136814.0
2020-01-10 11:00:00,52.54,52.54,52.43,52.48,103533.0,45.5903,45.5903,45.4948,45.5382,103533.0
2020-01-10 11:10:00,52.48,52.54,52.43,52.47,78873.0,45.5382,45.5903,45.4948,45.5295,78873.0
2020-01-10 11:20:00,52.47,52.5,52.43,52.43,143239.0,45.5295,45.5556,45.4948,45.4948,143239.0
2020-01-10 11:30:00,52.44,52.44,52.3,52.37,170223.0,45.5035,45.5035,45.382,45.4428,170223.0
2020-01-10 11:40:00,52.36,52.43,52.3,52.3,159338.0,45.4341,45.4948,45.382,45.382,159338.0
2020-01-10 11:50:00,52.29,52.36,52.23,52.33,90541.0,45.3733,45.4341,45.3213,45.408,90541.0
2020-01-10 12:00:00,52.32,52.39,52.24,52.24,48429.0,45.3994,45.4601,45.33,45.33,48429.0
2020-01-10 12:10:00,52.23,52.24,52.08,52.16,173526.0,45.3213,45.33,45.1911,45.2605,173526.0
2020-01-10 12:20:00,52.16,52.25,52.01,52.25,132815.0,45.2605,45.3386,45.1304,45.3386,132815.0
2020-01-10 12:30:00,52.25,52.27,52.18,52.27,30046.0,45.3386,45.356,45.2779,45.356,30046.0
2020-01-10 12:40:00,52.27,52.29,52.19,52.25,83677.0,45.356,45.3733,45.2866,45.3386,83677.0
2020-01-10 12:50:00,52.25,52.28,52.21,52.22,59758.0,45.3386,45.3647,45.3039,45.3126,59758.0
2020-01-10 13:00:00,52.21,52.32,52.2,52.26,29928.0,45.3039,45.3994,45.2952,45.3473,29928.0
2020-01-10 13:10:00,52.26,52.28,52.24,52.28,31167.0,45.3473,45.3647,45.33,45.3647,31167.0
2020-01-10 13:20:00,52.28,52.28,52.2,52.23,27378.0,45.3647,45.3647,45.2952,45.3213,27378.0
2020-01-10 13:30:00,52.23,52.25,52.22,52.23,75281.0,45.3213,45.3386,45.3126,45.3213,75281.0
2020-01-10 13:40:00,52.23,52.29,52.22,52.29,24948.0,45.3213,45.3733,45.3126,45.3733,24948.0
2020-01-10 13:50:00,52.29,52.32,52.27,52.29,31090.0,45.3733,45.3994,45.356,45.3733,31090.0
2020-01-10 14:00:00,52.28,52.31,52.26,52.3,38642.0,45.3647,45.3907,45.3473,45.382,38642.0
2020-01-10 14:10:00,52.31,52.32,52.28,52.3,27698.0,45.3907,45.3994,45.3647,45.382,27698.0
2020-01-10 14:20:00,52.3,52.37,52.3,52.35,73073.0,45.382,45.4428,45.382,45.4254,73073.0
2020-01-10 14:30:00,52.36,52.36,52.28,52.3,58779.0,45.4341,45.4341,45.3647,45.382,58779.0
2020-01-10 14:40:00,52.3,52.3,52.21,52.24,47724.0,45.382,45.382,45.3039,45.33,47724.0
2020-01-10 14:50:00,52.24,52.27,52.23,52.25,66564.0,45.33,45.356,45.3213,45.3386,66564.0
2020-01-10 15:00:00,52.24,52.25,52.12,52.2,123957.0,45.33,45.3386,45.2258,45.2952,123957.0
2020-01-10 15:10:00,52.19,52.22,52.07,52.15,138795.0,45.2866,45.3126,45.1824,45.2519,138795.0
2020-01-10 15:20:00,52.15,52.19,52.04,52.05,134784.0,45.2519,45.2866,45.1564,45.1651,134784.0
2020-01-10 15:30:00,52.05,52.05,51.93,51.94,128566.0,45.1651,45.1651,45.061,45.0696,128566.0
2020-01-10 15:40:00,51.96,52.05,51.88,51.98,194118.0,45.087,45.1651,45.0176,45.1043,194118.0
2020-01-10 15:50:00,51.99,52.07,51.99,52.04,392676.0,45.113,45.1824,45.113,45.1564,392676.0
2020-01-13 09:30:00,52.09,52.14,51.82,51.99,113769.0,45.1998,45.2432,44.9655,45.113,113769.0
2020-01-13 09:40:00,51.98,52.19,51.88,52.19,59417.0,45.1043,45.2866,45.0176,45.2866,59417.0
2020-01-13 09:50:00,52.18,52.18,51.98,52.12,80481.0,45.2779,45.2779,45.1043,45.2258,80481.0
2020-01-13 10:00:00,52.13,52.17,52.02,52.12,55391.0,45.2345,45.2692,45.1391,45.2258,55391.0
2020-01-13 10:10:00,52.12,52.12,52.05,52.06,52644.0,45.2258,45.2258,45.1651,45.1738,52644.0
2020-01-13 10:20:00,52.06,52.2,52.0,52.18,74066.0,45.1738,45.2952,45.1217,45.2779,74066.0
2020-01-13 10:30:00,52.18,52.21,52.14,52.19,83710.0,45.2779,45.3039,45.2432,45.2866,83710.0
2020-01-13 10:40:00,52.18,52.24,52.14,52.22,51338.0,45.2779,45.33,45.2432,45.3126,51338.0
2020-01-13 10:50:00,52.22,52.28,52.18,52.25,85357.0,45.3126,45.3647,45.2779,45.3386,85357.0
2020-01-13 11:00:00,52.25,52.31,52.23,52.3,73539.0,45.3386,45.3907,45.3213,45.382,73539.0
2020-01-13 11:10:00,52.3,52.32,52.22,52.32,56834.0,45.382,45.3994,45.3126,45.3994,56834.0
2020-01-13 11:20:00,52.32,52.51,52.3,52.48,106331.0,45.3994,45.5642,45.382,45.5382,106331.0
2020-01-13 11:30:00,52.48,52.48,52.35,52.42,79508.0,45.5382,45.5382,45.4254,45.4861,79508.0
2020-01-13 11:40:00,52.43,52.56,52.4,52.56,101257.0,45.4948,45.6076,45.4688,45.6076,101257.0
2020-01-13 11:50:00,52.56,52.62,52.52,52.58,52200.0,45.6076,45.6597,45.5729,45.625,52200.0
2020-01-13 12:00:00,52.58,52.59,52.53,52.55,61451.0,45.625,45.6337,45.5816,45.5989,61451.0
2020-01-13 12:10:00,52.54,52.55,52.44,52.44,54309.0,45.5903,45.5989,45.5035,45.5035,54309.0
2020-01-13 12:20:00,52.45,52.45,52.33,52.33,77896.0,45.5122,45.5122,45.408,45.408,77896.0
2020-01-13 12:30:00,52.34,52.43,52.33,52.37,36743.0,45.4167,45.4948,45.408,45.4428,36743.0
2020-01-13 12:40:00,52.37,52.37,52.29,52.36,34935.0,45.4428,45.4428,45.3733,45.4341,34935.0
2020-01-13 12:50:00,52.35,52.37,52.33,52.36,34696.0,45.4254,45.4428,45.408,45.4341,34696.0
2020-01-13 13:00:00,52.35,52.36,52.29,52.3,35669.0,45.4254,45.4341,45.3733,45.382,35669.0
2020-01-13 13:10:00,52.29,52.34,52.27,52.34,23026.0,45.3733,45.4167,45.356,45.4167,23026.0
2020-01-13 13:20:00,52.34,52.39,52.33,52.37,24457.0,45.4167,45.4601,45.408,45.4428,24457.0
2020-01-13 13:30:00,52.36,52.38,52.27,52.3,40579.0,45.4341,45.4514,45.356,45.382,40579.0
2020-01-13 13:40:00,52.29,52.3,52.25,52.29,28488.0,45.3733,45.382,45.3386,45.3733,28488.0
2020-01-13 13:50:00,52.29,52.36,52.28,52.3,48557.0,45.3733,45.4341,45.3647,45.382,48557.0
2020-01-13 14:00:00,52.3,52.31,52.26,52.3,58564.0,45.382,45.3907,45.3473,45.382,58564.0
2020-01-13 14:10:00,52.3,52.31,52.27,52.3,30770.0,45.382,45.3907,45.356,45.382,30770.0
2020-01-13 14:20:00,52.29,52.31,52.29,52.3,29560.0,45.3733,45.3907,45.3733,45.382,29560.0
2020-01-13 14:30:00,52.3,52.34,52.26,52.28,39502.0,45.382,45.4167,45.3473,45.3647,39502.0
2020-01-13 14:40:00,52.28,52.32,52.28,52.3,23079.0,45.3647,45.3994,45.3647,45.382,23079.0
2020-01-13 14:50:00,52.3,52.35,52.29,52.3,57655.0,45.382,45.4254,45.3733,45.382,57655.0
2020-01-13 15:00:00,52.3,52.33,52.25,52.3,57316.0,45.382,45.408,45.3386,45.382,57316.0
2020-01-13 15:10:00,52.3,52.34,52.28,52.3,91526.0,45.382,45.4167,45.3647,45.382,91526.0
2020-01-13 15:20:00,52.3,52.35,52.28,52.35,115308.0,45.382,45.4254,45.3647,45.4254,115308.0
2020-01-13 15:30:00,52.34,52.4,52.32,52.37,176083.0,45.4167,45.4688,45.3994,45.4428,176083.0
2020-01-13 15:40:00,52.37,52.43,52.33,52.43,416346.0,45.4428,45.4948,45.408,45.4948,416346.0
2020-01-13 15:50:00,52.42,52.61,52.4,52.59,689646.0,45.4861,45.651,45.4688,45.6337,689646.0
2020-01-14 09:30:00,52.57,52.63,52.31,52.46,75570.0,45.6163,45.6684,45.3907,45.5209,75570.0
2020-01-14 09:40:00,52.46,52.66,52.31,52.65,68302.0,45.5209,45.6944,45.3907,45.6857,68302.0
2020-01-14 09:50:00,52.63,52.67,52.5,52.63,62799.0,45.6684,45.7031,45.5556,45.6684,62799.0
2020-01-14 10:00:00,52.62,52.74,52.59,52.72,90577.0,45.6597,45.7638,45.6337,45.7465,90577.0
2020-01-14 10:10:00,52.74,52.79,52.68,52.78,70578.0,45.7638,45.8072,45.7118,45.7985,70578.0
2020-01-14 10:20:00,52.78,52.79,52.55,52.73,58010.0,45.7985,45.8072,45.5989,45.7551,58010.0
2020-01-14 10:30:00,52.73,52.8,52.7,52.8,42396.0,45.7551,45.8159,45.7291,45.8159,42396.0
2020-01-14 10:40:00,52.8,53.01,52.79,52.99,229160.0,45.8159,45.9981,45.8072,45.9807,229160.0
2020-01-14 10:50:00,52.99,53.09,52.97,53.06,140888.0,45.9807,46.0675,45.9634,46.0415,140888.0
2020-01-14 11:00:00,53.06,53.1,52.98,53.02,103741.0,46.0415,46.0762,45.9721,46.0068,103741.0
2020-01-14 11:10:00,53.0,53.06,52.99,53.03,65995.0,45.9894,46.0415,45.9807,46.0155,65995.0
2020-01-14 11:20:00,53.03,53.1,52.99,53.07,171825.0,46.0155,46.0762,45.9807,46.0502,171825.0
2020-01-14 11:30:00,53.08,53.09,53.03,53.05,56413.0,46.0588,46.0675,46.0155,46.0328,56413.0
2020-01-14 11:40:00,53.04,53.08,53.0,53.0,46784.0,46.0241,46.0588,45.9894,45.9894,46784.0
2020-01-14 11:50:00,52.99,53.0,52.81,52.85,37710.0,45.9807,45.9894,45.8246,45.8593,37710.0
2020-01-14 12:00:00,52.86,52.94,52.84,52.84,189010.0,45.8679,45.9374,45.8506,45.8506,189010.0
2020-01-14 12:10:00,52.84,52.86,52.78,52.83,65905.0,45.8506,45.8679,45.7985,45.8419,65905.0
2020-01-14 12:20:00,52.83,52.84,52.8,52.82,57495.0,45.8419,45.8506,45.8159,45.8332,57495.0
2020-01-14 12:30:00,52.83,52.95,52.83,52.91,30307.0,45.8419,45.946,45.8419,45.9113,30307.0
2020-01-14 12:40:00,52.91,53.01,52.88,53.0,38494.0,45.9113,45.9981,45.8853,45.9894,38494.0
2020-01-14 12:50:00,53.0,53.01,52.87,52.87,64245.0,45.9894,45.9981,45.8766,45.8766,64245.0
2020-01-14 13:00:00,52.87,52.92,52.85,52.86,40332.0,45.8766,45.92,45.8593,45.8679,40332.0
2020-01-14 13:10:00,52.86,52.94,52.86,52.93,20735.0,45.8679,45.9374,45.8679,45.9287,20735.0
2020-01-14 13:20:00,52.93,52.97,52.92,52.96,21696.0,45.9287,45.9634,45.92,45.9547,21696.0
2020-01-14 13:30:00,52.96,52.98,52.71,52.86,72045.0,45.9547,45.9721,45.7378,45.8679,72045.0
2020-01-14 13:40:00,52.87,52.88,52.71,52.75,34980.0,45.8766,45.8853,45.7378,45.7725,34980.0
2020-01-14 13:50:00,52.75,52.83,52.69,52.7,43093.0,45.7725,45.8419,45.7204,45.7291,43093.0
2020-01-14 14:00:00,52.69,52.72,52.55,52.56,40139.0,45.7204,45.7465,45.5989,45.6076,40139.0
2020-01-14 14:10:00,52.56,52.63,52.5,52.6,33157.0,45.6076,45.6684,45.5556,45.6423,33157.0
2020-01-14 14:20:00,52.61,52.7,52.6,52.68,31876.0,45.651,45.7291,45.6423,45.7118,31876.0
2020-01-14 14:30:00,52.67,52.73,52.66,52.73,29305.0,45.7031,45.7551,45.6944,45.7551,29305.0
2020-01-14 14:40:00,52.73,52.73,52.66,52.68,85122.0,45.7551,45.7551,45.6944,45.7118,85122.0
2020-01-14 14:50:00,52.69,52.74,52.6,52.61,43796.0,45.7204,45.7638,45.6423,45.651,43796.0
2020-01-14 15:00:00,52.61,52.64,52.57,52.6,45483.0,45.651,45.677,45.6163,45.6423,45483.0
2020-01-14 15:10:00,52.58,52.6,52.46,52.47,53173.0,45.625,45.6423,45.5209,45.5295,53173.0
2020-01-14 15:20:00,52.46,52.54,52.42,52.44,52901.0,45.5209,45.5903,45.4861,45.5035,52901.0
2020-01-14 15:30:00,52.44,52.49,52.36,52.41,186912.0,45.5035,45.5469,45.4341,45.4775,186912.0
2020-01-14 15:40:00,52.42,52.45,52.24,52.25,144328.0,45.4861,45.5122,45.33,45.3386,144328.0
2020-01-14 15:50:00,52.23,52.4,52.18,52.32,345777.0,45.3213,45.4688,45.2779,45.3994,345777.0
2020-01-15 09:30:00,52.01,52.3,51.94,51.98,153255.0,45.1304,45.382,45.0696,45.1043,153255.0
2020-01-15 09:40:00,51.99,52.01,51.79,51.86,107985.0,45.113,45.1304,44.9395,45.0002,107985.0
2020-01-15 09:50:00,51.85,52.19,51.82,52.13,174288.0,44.9915,45.2866,44.9655,45.2345,174288.0
2020-01-15 10:00:00,52.13,52.33,52.07,52.1,169439.0,45.2345,45.408,45.1824,45.2085,169439.0
2020-01-15 10:10:00,52.1,52.19,51.79,51.79,46265.0,45.2085,45.2866,44.9395,44.9395,46265.0
2020-01-15 10:20:00,51.79,51.85,51.61,51.75,107276.0,44.9395,44.9915,44.7833,44.9048,107276.0
2020-01-15 10:30:00,51.74,51.95,51.71,51.8,85114.0,44.8961,45.0783,44.8701,44.9482,85114.0
2020-01-15 10:40:00,51.8,51.92,51.77,51.92,41787.0,44.9482,45.0523,44.9221,45.0523,41787.0
2020-01-15 10:50:00,51.93,51.96,51.87,51.95,27199.0,45.061,45.087,45.0089,45.0783,27199.0
2020-01-15 11:00:00,51.98,52.01,51.79,51.81,52541.0,45.1043,45.1304,44.9395,44.9568,52541.0
2020-01-15 11:10:00,51.83,51.84,51.76,51.8,36373.0,44.9742,44.9829,44.9134,44.9482,36373.0
2020-01-15 11:20:00,51.8,51.88,51.74,51.78,70962.0,44.9482,45.0176,44.8961,44.9308,70962.0
2020-01-15 11:30:00,51.79,51.93,51.77,51.88,28480.0,44.9395,45.061,44.9221,45.0176,28480.0
2020-01-15 11:40:00,51.88,52.01,51.87,52.01,314860.0,45.0176,45.1304,45.0089,45.1304,314860.0
2020-01-15 11:50:00,52.02,52.05,51.87,51.93,29781.0,45.1391,45.1651,45.0089,45.061,29781.0
2020-01-15 12:00:00,51.92,51.93,51.82,51.83,28019.0,45.0523,45.061,44.9655,44.9742,28019.0
2020-01-15 12:10:00,51.84,51.85,51.73,51.73,24247.0,44.9829,44.9915,44.8874,44.8874,24247.0
2020-01-15 12:20:00,51.73,51.74,51.68,51.7,30905.0,44.8874,44.8961,44.844,44.8614,30905.0
2020-01-15 12:30:00,51.7,51.77,51.65,51.76,48024.0,44.8614,44.9221,44.818,44.9134,48024.0
2020-01-15 12:40:00,51.77,51.78,51.63,51.66,28001.0,44.9221,44.9308,44.8006,44.8267,28001.0
2020-01-15 12:50:00,51.65,51.65,51.5,51.51,29475.0,44.818,44.818,44.6878,44.6965,29475.0
2020-01-15 13:00:00,51.51,51.52,51.4,51.42,136729.0,44.6965,44.7052,44.6011,44.6184,136729.0
2020-01-15 13:10:00,51.43,51.63,51.42,51.63,292625.0,44.6271,44.8006,44.6184,44.8006,292625.0
2020-01-15 13:20:00,51.62,51.72,51.57,51.72,24896.0,44.792,44.8787,44.7486,44.8787,24896.0
2020-01-15 13:30:00,51.71,51.83,51.67,51.76,57454.0,44.8701,44.9742,44.8354,44.9134,57454.0
2020-01-15 13:40:00,51.76,51.77,51.68,51.73,45994.0,44.9134,44.9221,44.844,44.8874,45994.0
2020-01-15 13:50:00,51.73,51.75,51.6,51.61,23776.0,44.8874,44.9048,44.7746,44.7833,23776.0
2020-01-15 14:00:00,51.6,51.63,51.53,51.57,41287.0,44.7746,44.8006,44.7139,44.7486,41287.0
2020-01-15 14:10:00,51.58,51.68,51.54,51.67,20536.0,44.7573,44.844,44.7225,44.8354,20536.0
2020-01-15 14:20:00,51.67,51.72,51.63,51.66,24034.0,44.8354,44.8787,44.8006,44.8267,24034.0
2020-01-15 14:30:00,51.66,51.67,51.6,51.6,15927.0,44.8267,44.8354,44.7746,44.7746,15927.0
2020-01-15 14:40:00,51.61,51.63,51.57,51.59,19593.0,44.7833,44.8006,44.7486,44.7659,19593.0
2020-01-15 14:50:00,51.59,51.59,51.52,51.52,23376.0,44.7659,44.7659,44.7052,44.7052,23376.0
2020-01-15 15:00:00,51.53,51.64,51.52,51.6,42242.0,44.7139,44.8093,44.7052,44.7746,42242.0
2020-01-15 15:10:00,51.59,51.72,51.58,51.71,35623.0,44.7659,44.8787,44.7573,44.8701,35623.0
2020-01-15 15:20:00,51.71,51.82,51.7,51.81,172094.0,44.8701,44.9655,44.8614,44.9568,172094.0
2020-01-15 15:30:00,51.81,51.82,51.68,51.76,81004.0,44.9568,44.9655,44.844,44.9134,81004.0
2020-01-15 15:40:00,51.76,51.8,51.69,51.77,107207.0,44.9134,44.9482,44.8527,44.9221,107207.0
2020-01-15 15:50:00,51.77,51.85,51.73,51.79,294622.0,44.9221,44.9915,44.8874,44.9395,294622.0
2020-01-16 09:30:00,52.12,52.54,52.12,52.49,117171.0,45.2258,45.5903,45.2258,45.5469,117171.0
2020-01-16 09:40:00,52.48,52.58,52.37,52.39,126024.0,45.5382,45.625,45.4428,45.4601,126024.0
2020-01-16 09:50:00,52.4,52.5,52.38,52.48,55089.0,45.4688,45.5556,45.4514,45.5382,55089.0
2020-01-16 10:00:00,52.47,52.47,52.26,52.33,114259.0,45.5295,45.5295,45.3473,45.408,114259.0
2020-01-16 10:10:00,52.34,52.4,52.24,52.32,115945.0,45.4167,45.4688,45.33,45.3994,115945.0
2020-01-16 10:20:00,52.32,52.32,52.2,52.21,64752.0,45.3994,45.3994,45.2952,45.3039,64752.0
2020-01-16 10:30:00,52.2,52.4,52.18,52.4,140243.0,45.2952,45.4688,45.2779,45.4688,140243.0
2020-01-16 10:40:00,52.41,52.44,52.28,52.37,39866.0,45.4775,45.5035,45.3647,45.4428,39866.0
2020-01-16 10:50:00,52.37,52.42,52.32,52.37,34115.0,45.4428,45.4861,45.3994,45.4428,34115.0
2020-01-16 11:00:00,52.37,52.39,52.27,52.36,24535.0,45.4428,45.4601,45.356,45.4341,24535.0
2020-01-16 11:10:00,52.36,52.39,52.27,52.32,40505.0,45.4341,45.4601,45.356,45.3994,40505.0
2020-01-16 11:20:00,52.32,52.34,52.25,52.33,35104.0,45.3994,45.4167,45.3386,45.408,35104.0
2020-01-16 11:30:00,52.32,52.39,52.28,52.38,69362.0,45.3994,45.4601,45.3647,45.4514,69362.0
2020-01-16 11:40:00,52.38,52.4,52.31,52.4,82242.0,45.4514,45.4688,45.3907,45.4688,82242.0
2020-01-16 11:50:00,52.4,52.48,52.37,52.43,137675.0,45.4688,45.5382,45.4428,45.4948,137675.0
2020-01-16 12:00:00,52.44,52.5,52.43,52.46,50117.0,45.5035,45.5556,45.4948,45.5209,50117.0
2020-01-16 12:10:00,52.46,52.51,52.39,52.41,71406.0,45.5209,45.5642,45.4601,45.4775,71406.0
2020-01-16 12:20:00,52.4,52.51,52.4,52.5,61835.0,45.4688,45.5642,45.4688,45.5556,61835.0
2020-01-16 12:30:00,52.51,52.52,52.45,52.51,35964.0,45.5642,45.5729,45.5122,45.5642,35964.0
2020-01-16 12:40:00,52.51,52.57,52.48,52.54,39727.0,45.5642,45.6163,45.5382,45.5903,39727.0
2020-01-16 12:50:00,52.55,52.55,52.44,52.45,22742.0,45.5989,45.5989,45.5035,45.5122,22742.0
2020-01-16 13:00:00,52.45,52.5,52.42,52.47,30974.0,45.5122,45.5556,45.4861,45.5295,30974.0
2020-01-16 13:10:00,52.45,52.47,52.4,52.41,13579.0,45.5122,45.5295,45.4688,45.4775,13579.0
2020-01-16 13:20:00,52.41,52.45,52.41,52.43,43971.0,45.4775,45.5122,45.4775,45.4948,43971.0
2020-01-16 13:30:00,52.44,52.45,52.42,52.42,24402.0,45.5035,45.5122,45.4861,45.4861,24402.0
2020-01-16 13:40:00,52.42,52.44,52.39,52.44,40248.0,45.4861,45.5035,45.4601,45.5035,40248.0
2020-01-16 13:50:00,52.44,52.46,52.42,52.45,23181.0,45.5035,45.5209,45.4861,45.5122,23181.0
2020-01-16 14:00:00,52.46,52.46,52.37,52.42,53928.0,45.5209,45.5209,45.4428,45.4861,53928.0
2020-01-16 14:10:00,52.42,52.57,52.42,52.55,60140.0,45.4861,45.6163,45.4861,45.5989,60140.0
2020-01-16 14:20:00,52.54,52.54,52.46,52.51,28827.0,45.5903,45.5903,45.5209,45.5642,28827.0
2020-01-16 14:30:00,52.5,52.51,52.42,52.44,13179.0,45.5556,45.5642,45.4861,45.5035,13179.0
2020-01-16 14:40:00,52.44,52.46,52.39,52.4,37423.0,45.5035,45.5209,45.4601,45.4688,37423.0
2020-01-16 14:50:00,52.41,52.42,52.36,52.37,50151.0,45.4775,45.4861,45.4341,45.4428,50151.0
2020-01-16 15:00:00,52.37,52.54,52.36,52.5,90672.0,45.4428,45.5903,45.4341,45.5556,90672.0
2020-01-16 15:10:00,52.5,52.5,52.43,52.45,41613.0,45.5556,45.5556,45.4948,45.5122,41613.0
2020-01-16 15:20:00,52.45,52.47,52.43,52.46,57759.0,45.5122,45.5295,45.4948,45.5209,57759.0
2020-01-16 15:30:00,52.46,52.47,52.38,52.39,137989.0,45.5209,45.5295,45.4514,45.4601,137989.0
2020-01-16 15:40:00,52.39,52.49,52.39,52.47,131731.0,45.4601,45.5469,45.4601,45.5295,131731.0
2020-01-16 15:50:00,52.47,52.48,52.32,52.36,392324.0,45.5295,45.5382,45.3994,45.4341,392324.0
2020-01-17 09:30:00,52.53,53.0,52.53,52.75,598727.0,45.5816,45.9894,45.5816,45.7725,598727.0
2020-01-17 09:40:00,52.75,52.81,52.66,52.73,59531.0,45.7725,45.8246,45.6944,45.7551,59531.0
2020-01-17 09:50:00,52.73,52.79,52.62,52.74,211578.0,45.7551,45.8072,45.6597,45.7638,211578.0
2020-01-17 10:00:00,52.73,52.79,52.54,52.73,97539.0,45.7551,45.8072,45.5903,45.7551,97539.0
2020-01-17 10:10:00,52.75,52.75,52.56,52.62,48645.0,45.7725,45.7725,45.6076,45.6597,48645.0
2020-01-17 10:20:00,52.63,52.74,52.6,52.71,516035.0,45.6684,45.7638,45.6423,45.7378,516035.0
2020-01-17 10:30:00,52.72,52.9,52.71,52.89,125096.0,45.7465,45.9027,45.7378,45.894,125096.0
2020-01-17 10:40:00,52.89,52.93,52.85,52.93,87558.0,45.894,45.9287,45.8593,45.9287,87558.0
2020-01-17 10:50:00,52.93,53.03,52.92,53.01,80201.0,45.9287,46.0155,45.92,45.9981,80201.0
2020-01-17 11:00:00,53.02,53.02,52.95,52.97,50235.0,46.0068,46.0068,45.946,45.9634,50235.0
2020-01-17 11:10:00,52.98,52.99,52.9,52.98,65363.0,45.9721,45.9807,45.9027,45.9721,65363.0
2020-01-17 11:20:00,52.98,53.07,52.97,53.05,100610.0,45.9721,46.0502,45.9634,46.0328,100610.0
2020-01-17 11:30:00,53.05,53.08,53.02,53.07,57380.0,46.0328,46.0588,46.0068,46.0502,57380.0
2020-01-17 11:40:00,53.07,53.08,52.96,52.98,92431.0,46.0502,46.0588,45.9547,45.9721,92431.0
2020-01-17 11:50:00,52.99,53.01,52.89,52.95,51736.0,45.9807,45.9981,45.894,45.946,51736.0
2020-01-17 12:00:00,52.95,52.97,52.91,52.96,18759.0,45.946,45.9634,45.9113,45.9547,18759.0
2020-01-17 12:10:00,52.95,52.95,52.9,52.9,38265.0,45.946,45.946,45.9027,45.9027,38265.0
2020-01-17 12:20:00,52.91,52.94,52.87,52.94,28690.0,45.9113,45.9374,45.8766,45.9374,28690.0
2020-01-17 12:30:00,52.94,52.95,52.92,52.95,38846.0,45.9374,45.946,45.92,45.946,38846.0
2020-01-17 12:40:00,52.94,52.95,52.92,52.93,29136.0,45.9374,45.946,45.92,45.9287,29136.0
2020-01-17 12:50:00,52.94,53.03,52.93,52.98,49778.0,45.9374,46.0155,45.9287,45.9721,49778.0
2020-01-17 13:00:00,52.97,52.99,52.94,52.97,29167.0,45.9634,45.9807,45.9374,45.9634,29167.0
2020-01-17 13:10:00,52.97,52.98,52.93,52.97,31552.0,45.9634,45.9721,45.9287,45.9634,31552.0
2020-01-17 13:20:00,52.97,52.99,52.87,52.89,35785.0,45.9634,45.9807,45.8766,45.894,35785.0
2020-01-17 13:30:00,52.89,52.95,52.88,52.95,14003.0,45.894,45.946,45.8853,45.946,14003.0
2020-01-17 13:40:00,52.94,52.96,52.9,52.91,30174.0,45.9374,45.9547,45.9027,45.9113,30174.0
2020-01-17 13:50:00,52.92,52.95,52.89,52.94,22018.0,45.92,45.946,45.894,45.9374,22018.0
2020-01-17 14:00:00,52.95,52.96,52.86,52.92,66857.0,45.946,45.9547,45.8679,45.92,66857.0
2020-01-17 14:10:00,52.92,52.94,52.91,52.92,33819.0,45.92,45.9374,45.9113,45.92,33819.0
2020-01-17 14:20:00,52.91,52.91,52.8,52.84,44850.0,45.9113,45.9113,45.8159,45.8506,44850.0
2020-01-17 14:30:00,52.85,52.9,52.84,52.88,23085.0,45.8593,45.9027,45.8506,45.8853,23085.0
2020-01-17 14:40:00,52.89,52.92,52.86,52.91,34967.0,45.894,45.92,45.8679,45.9113,34967.0
2020-01-17 14:50:00,52.9,52.96,52.9,52.9,25703.0,45.9027,45.9547,45.9027,45.9027,25703.0
2020-01-17 15:00:00,52.9,52.93,52.77,52.79,48016.0,45.9027,45.9287,45.7898,45.8072,48016.0
2020-01-17 15:10:00,52.78,52.82,52.74,52.82,62277.0,45.7985,45.8332,45.7638,45.8332,62277.0
2020-01-17 15:20:00,52.81,52.88,52.8,52.86,60323.0,45.8246,45.8853,45.8159,45.8679,60323.0
2020-01-17 15:30:00,52.86,52.89,52.84,52.85,71692.0,45.8679,45.894,45.8506,45.8593,71692.0
2020-01-17 15:40:00,52.86,52.88,52.79,52.82,134123.0,45.8679,45.8853,45.8072,45.8332,134123.0
2020-01-17 15:50:00,52.82,52.89,52.78,52.87,440402.0,45.8332,45.894,45.7985,45.8766,440402.0
2020-01-21 09:30:00,52.55,52.7,52.26,52.3,124898.0,45.5989,45.7291,45.3473,45.382,124898.0
2020-01-21 09:40:00,52.27,52.42,52.27,52.31,88853.0,45.356,45.4861,45.356,45.3907,88853.0
2020-01-21 09:50:00,52.31,52.41,52.03,52.06,165341.0,45.3907,45.4775,45.1477,45.1738,165341.0
2020-01-21 10:00:00,52.07,52.19,52.06,52.13,71196.0,45.1824,45.2866,45.1738,45.2345,71196.0
2020-01-21 10:10:00,52.12,52.13,51.98,51.98,43707.0,45.2258,45.2345,45.1043,45.1043,43707.0
2020-01-21 10:20:00,51.98,52.15,51.98,52.09,90734.0,45.1043,45.2519,45.1043,45.1998,90734.0
2020-01-21 10:30:00,52.1,52.17,52.01,52.05,42650.0,45.2085,45.2692,45.1304,45.1651,42650.0
2020-01-21 10:40:00,52.05,52.08,52.02,52.05,31590.0,45.1651,45.1911,45.1391,45.1651,31590.0
2020-01-21 10:50:00,52.07,52.08,51.96,52.01,50078.0,45.1824,45.1911,45.087,45.1304,50078.0
2020-01-21 11:00:00,52.01,52.02,51.91,51.94,45041.0,45.1304,45.1391,45.0436,45.0696,45041.0
2020-01-21 11:10:00,51.93,51.95,51.86,51.93,33239.0,45.061,45.0783,45.0002,45.061,33239.0
2020-01-21 11:20:00,51.94,51.97,51.83,51.87,38974.0,45.0696,45.0957,44.9742,45.0089,38974.0
2020-01-21 11:30:00,51.86,51.9,51.84,51.9,24285.0,45.0002,45.0349,44.9829,45.0349,24285.0
2020-01-21 11:40:00,51.89,52.1,51.89,52.09,58251.0,45.0263,45.2085,45.0263,45.1998,58251.0
2020-01-21 11:50:00,52.1,52.33,52.09,52.25,102989.0,45.2085,45.408,45.1998,45.3386,102989.0
2020-01-21 12:00:00,52.25,52.29,52.22,52.26,81814.0,45.3386,45.3733,45.3126,45.3473,81814.0
2020-01-21 12:10:00,52.26,52.27,52.18,52.24,34721.0,45.3473,45.356,45.2779,45.33,34721.0
2020-01-21 12:20:00,52.23,52.29,52.17,52.26,51139.0,45.3213,45.3733,45.2692,45.3473,51139.0
2020-01-21 12:30:00,52.27,52.32,52.26,52.27,30132.0,45.356,45.3994,45.3473,45.356,30132.0
2020-01-21 12:40:00,52.27,52.29,52.24,52.25,28791.0,45.356,45.3733,45.33,45.3386,28791.0
2020-01-21 12:50:00,52.25,52.3,52.23,52.3,49435.0,45.3386,45.382,45.3213,45.382,49435.0
2020-01-21 13:00:00,52.29,52.31,52.24,52.28,57570.0,45.3733,45.3907,45.33,45.3647,57570.0
2020-01-21 13:10:00,52.28,52.38,52.25,52.3,91703.0,45.3647,45.4514,45.3386,45.382,91703.0
2020-01-21 13:20:00,52.31,52.31,52.23,52.27,68393.0,45.3907,45.3907,45.3213,45.356,68393.0
2020-01-21 13:30:00,52.27,52.27,52.16,52.18,65034.0,45.356,45.356,45.2605,45.2779,65034.0
2020-01-21 13:40:00,52.18,52.19,52.12,52.13,40427.0,45.2779,45.2866,45.2258,45.2345,40427.0
2020-01-21 13:50:00,52.13,52.17,52.04,52.05,60981.0,45.2345,45.2692,45.1564,45.1651,60981.0
2020-01-21 14:00:00,52.05,52.05,51.95,51.99,41349.0,45.1651,45.1651,45.0783,45.113,41349.0
2020-01-21 14:10:00,51.98,52.01,51.88,51.97,64723.0,45.1043,45.1304,45.0176,45.0957,64723.0
2020-01-21 14:20:00,51.97,51.99,51.89,51.93,54866.0,45.0957,45.113,45.0263,45.061,54866.0
2020-01-21 14:30:00,51.93,52.0,51.91,51.95,79913.0,45.061,45.1217,45.0436,45.0783,79913.0
2020-01-21 14:40:00,51.94,51.95,51.85,51.87,46109.0,45.0696,45.0783,44.9915,45.0089,46109.0
2020-01-21 14:50:00,51.88,51.93,51.84,51.91,34547.0,45.0176,45.061,44.9829,45.0436,34547.0
2020-01-21 15:00:00,51.91,52.0,51.91,51.94,38167.0,45.0436,45.1217,45.0436,45.0696,38167.0
2020-01-21 15:10:00,51.94,51.96,51.87,51.88,45566.0,45.0696,45.087,45.0089,45.0176,45566.0
2020-01-21 15:20:00,51.88,51.91,51.84,51.88,64973.0,45.0176,45.0436,44.9829,45.0176,64973.0
2020-01-21 15:30:00,51.87,51.92,51.8,51.84,101646.0,45.0089,45.0523,44.9482,44.9829,101646.0
2020-01-21 15:40:00,51.83,51.85,51.68,51.69,181148.0,44.9742,44.9915,44.844,44.8527,181148.0
2020-01-21 15:50:00,51.68,51.76,51.58,51.68,530385.0,44.844,44.9134,44.7573,44.844,530385.0
2020-01-22 09:30:00,51.86,51.95,51.66,51.8,163936.0,45.0002,45.0783,44.8267,44.9482,163936.0
2020-01-22 09:40:00,51.82,52.08,51.8,52.03,141720.0,44.9655,45.1911,44.9482,45.1477,141720.0
2020-01-22 09:50:00,52.02,52.03,51.71,51.71,59380.0,45.1391,45.1477,44.8701,44.8701,59380.0
2020-01-22 10:00:00,51.7,51.84,51.64,51.83,89759.0,44.8614,44.9829,44.8093,44.9742,89759.0
2020-01-22 10:10:00,51.82,51.93,51.76,51.91,75268.0,44.9655,45.061,44.9134,45.0436,75268.0
2020-01-22 10:20:00,51.89,51.96,51.85,51.94,40311.0,45.0263,45.087,44.9915,45.0696,40311.0
2020-01-22 10:30:00,51.91,51.95,51.87,51.92,42760.0,45.0436,45.0783,45.0089,45.0523,42760.0
2020-01-22 10:40:00,51.91,51.92,51.84,51.85,33978.0,45.0436,45.0523,44.9829,44.9915,33978.0
2020-01-22 10:50:00,51.85,51.92,51.79,51.8,89628.0,44.9915,45.0523,44.9395,44.9482,89628.0
2020-01-22 11:00:00,51.8,51.88,51.76,51.85,187139.0,44.9482,45.0176,44.9134,44.9915,187139.0
2020-01-22 11:10:00,51.86,51.94,51.78,51.89,377583.0,45.0002,45.0696,44.9308,45.0263,377583.0
2020-01-22 11:20:00,51.89,52.16,51.86,52.1,82043.0,45.0263,45.2605,45.0002,45.2085,82043.0
2020-01-22 11:30:00,52.09,52.3,52.05,52.23,102776.0,45.1998,45.382,45.1651,45.3213,102776.0
2020-01-22 11:40:00,52.24,52.44,52.15,52.4,267477.0,45.33,45.5035,45.2519,45.4688,267477.0
2020-01-22 11:50:00,52.4,52.41,52.27,52.3,36395.0,45.4688,45.4775,45.356,45.382,36395.0
2020-01-22 12:00:00,52.29,52.31,52.24,52.25,46036.0,45.3733,45.3907,45.33,45.3386,46036.0
2020-01-22 12:10:00,52.25,52.29,52.2,52.21,41611.0,45.3386,45.3733,45.2952,45.3039,41611.0
2020-01-22 12:20:00,52.2,52.2,52.12,52.16,60835.0,45.2952,45.2952,45.2258,45.2605,60835.0
2020-01-22 12:30:00,52.15,52.16,52.1,52.12,46536.0,45.2519,45.2605,45.2085,45.2258,46536.0
2020-01-22 12:40:00,52.13,52.18,52.12,52.18,22323.0,45.2345,45.2779,45.2258,45.2779,22323.0
2020-01-22 12:50:00,52.19,52.23,52.18,52.19,38505.0,45.2866,45.3213,45.2779,45.2866,38505.0
2020-01-22 13:00:00,52.19,52.19,52.01,52.08,121098.0,45.2866,45.2866,45.1304,45.1911,121098.0
2020-01-22 13:10:00,52.09,52.24,52.07,52.2,201226.0,45.1998,45.33,45.1824,45.2952,201226.0
2020-01-22 13:20:00,52.2,52.25,52.17,52.21,237494.0,45.2952,45.3386,45.2692,45.3039,237494.0
2020-01-22 13:30:00,52.21,52.22,52.18,52.22,21217.0,45.3039,45.3126,45.2779,45.3126,21217.0
2020-01-22 13:40:00,52.21,52.25,52.19,52.2,27429.0,45.3039,45.3386,45.2866,45.2952,27429.0
2020-01-22 13:50:00,52.19,52.2,52.14,52.14,17668.0,45.2866,45.2952,45.2432,45.2432,17668.0
2020-01-22 14:00:00,52.14,52.19,52.14,52.19,11005.0,45.2432,45.2866,45.2432,45.2866,11005.0
2020-01-22 14:10:00,52.19,52.19,52.13,52.14,42807.0,45.2866,45.2866,45.2345,45.2432,42807.0
2020-01-22 14:20:00,52.14,52.17,52.12,52.17,26418.0,45.2432,45.2692,45.2258,45.2692,26418.0
2020-01-22 14:30:00,52.16,52.18,52.13,52.15,22164.0,45.2605,45.2779,45.2345,45.2519,22164.0
2020-01-22 14:40:00,52.14,52.15,52.12,52.13,18137.0,45.2432,45.2519,45.2258,45.2345,18137.0
2020-01-22 14:50:00,52.13,52.14,52.09,52.12,36726.0,45.2345,45.2432,45.1998,45.2258,36726.0
2020-01-22 15:00:00,52.11,52.13,52.08,52.12,29824.0,45.2171,45.2345,45.1911,45.2258,29824.0
2020-01-22 15:10:00,52.12,52.12,52.03,52.1,40268.0,45.2258,45.2258,45.1477,45.2085,40268.0
2020-01-22 15:20:00,52.1,52.1,52.0,52.04,42196.0,45.2085,45.2085,45.1217,45.1564,42196.0
2020-01-22 15:30:00,52.05,52.16,52.05,52.15,51244.0,45.1651,45.2605,45.1651,45.2519,51244.0
2020-01-22 15:40:00,52.14,52.22,52.11,52.22,75067.0,45.2432,45.3126,45.2171,45.3126,75067.0
2020-01-22 15:50:00,52.21,52.29,52.17,52.25,313557.0,45.3039,45.3733,45.2692,45.3386,313557.0
2020-01-23 09:30:00,51.72,51.94,51.39,51.44,162949.0,44.8787,45.0696,44.5924,44.6358,162949.0
2020-01-23 09:40:00,51.45,51.6,51.37,51.42,76864.0,44.6445,44.7746,44.575,44.6184,76864.0
2020-01-23 09:50:00,51.43,51.49,51.27,51.27,70316.0,44.6271,44.6792,44.4883,44.4883,70316.0
2020-01-23 10:00:00,51.29,51.41,51.25,51.4,107373.0,44.5056,44.6097,44.4709,44.6011,107373.0
2020-01-23 10:10:00,51.4,51.4,51.31,51.37,63173.0,44.6011,44.6011,44.523,44.575,63173.0
2020-01-23 10:20:00,51.38,51.38,51.27,51.3,90340.0,44.5837,44.5837,44.4883,44.5143,90340.0
2020-01-23 10:30:00,51.29,51.51,51.29,51.36,69319.0,44.5056,44.6965,44.5056,44.5664,69319.0
2020-01-23 10:40:00,51.34,51.41,51.32,51.41,63665.0,44.549,44.6097,44.5316,44.6097,63665.0
2020-01-23 10:50:00,51.4,51.45,51.36,51.39,144773.0,44.6011,44.6445,44.5664,44.5924,144773.0
2020-01-23 11:00:00,51.39,51.41,51.35,51.35,72560.0,44.5924,44.6097,44.5577,44.5577,72560.0
2020-01-23 11:10:00,51.36,51.43,51.33,51.39,75440.0,44.5664,44.6271,44.5403,44.5924,75440.0
2020-01-23 11:20:00,51.4,51.45,51.39,51.41,37609.0,44.6011,44.6445,44.5924,44.6097,37609.0
2020-01-23 11:30:00,51.41,51.56,51.41,51.55,34902.0,44.6097,44.7399,44.6097,44.7312,34902.0
2020-01-23 11:40:00,51.54,51.54,51.42,51.42,15138.0,44.7225,44.7225,44.6184,44.6184,15138.0
2020-01-23 11:50:00,51.41,51.49,51.39,51.47,19872.0,44.6097,44.6792,44.5924,44.6618,19872.0
2020-01-23 12:00:00,51.47,51.55,51.47,51.54,27282.0,44.6618,44.7312,44.6618,44.7225,27282.0
2020-01-23 12:10:00,51.54,51.59,51.52,51.58,24697.0,44.7225,44.7659,44.7052,44.7573,24697.0
2020-01-23 12:20:00,51.59,51.64,51.58,51.58,21059.0,44.7659,44.8093,44.7573,44.7573,21059.0
2020-01-23 12:30:00,51.59,51.61,51.55,51.61,23249.0,44.7659,44.7833,44.7312,44.7833,23249.0
2020-01-23 12:40:00,51.61,51.65,51.6,51.64,31672.0,44.7833,44.818,44.7746,44.8093,31672.0
2020-01-23 12:50:00,51.64,51.66,51.6,51.61,26308.0,44.8093,44.8267,44.7746,44.7833,26308.0
2020-01-23 13:00:00,51.62,51.65,51.6,51.62,19033.0,44.792,44.818,44.7746,44.792,19033.0
2020-01-23 13:10:00,51.62,51.68,51.61,51.68,19017.0,44.792,44.844,44.7833,44.844,19017.0
2020-01-23 13:20:00,51.68,51.75,51.66,51.7,43927.0,44.844,44.9048,44.8267,44.8614,43927.0
2020-01-23 13:30:00,51.69,51.74,51.69,51.73,16721.0,44.8527,44.8961,44.8527,44.8874,16721.0
2020-01-23 13:40:00,51.73,51.82,51.72,51.8,22857.0,44.8874,44.9655,44.8787,44.9482,22857.0
2020-01-23 13:50:00,51.81,51.86,51.8,51.84,62186.0,44.9568,45.0002,44.9482,44.9829,62186.0
2020-01-23 14:00:00,51.84,51.86,51.81,51.85,31935.0,44.9829,45.0002,44.9568,44.9915,31935.0
2020-01-23 14:10:00,51.85,51.87,51.82,51.84,114553.0,44.9915,45.0089,44.9655,44.9829,114553.0
2020-01-23 14:20:00,51.84,51.85,51.83,51.85,31514.0,44.9829,44.9915,44.9742,44.9915,31514.0
2020-01-23 14:30:00,51.85,51.91,51.84,51.91,65423.0,44.9915,45.0436,44.9829,45.0436,65423.0
2020-01-23 14:40:00,51.91,51.95,51.88,51.88,55347.0,45.0436,45.0783,45.0176,45.0176,55347.0
2020-01-23 14:50:00,51.88,51.93,51.85,51.86,40688.0,45.0176,45.061,44.9915,45.0002,40688.0
2020-01-23 15:00:00,51.86,51.88,51.81,51.86,32640.0,45.0002,45.0176,44.9568,45.0002,32640.0
2020-01-23 15:10:00,51.86,51.86,51.72,51.73,31942.0,45.0002,45.0002,44.8787,44.8874,31942.0
2020-01-23 15:20:00,51.73,51.82,51.71,51.79,52757.0,44.8874,44.9655,44.8701,44.9395,52757.0
2020-01-23 15:30:00,51.78,51.83,51.73,51.74,58315.0,44.9308,44.9742,44.8874,44.8961,58315.0
2020-01-23 15:40:00,51.73,51.75,51.67,51.67,65600.0,44.8874,44.9048,44.8354,44.8354,65600.0
2020-01-23 15:50:00,51.67,51.69,51.6,51.62,311250.0,44.8354,44.8527,44.7746,44.792,311250.0
2020-01-24 09:30:00,51.67,51.67,51.5,51.52,65277.0,44.8354,44.8354,44.6878,44.7052,65277.0
2020-01-24 09:40:00,51.51,51.57,51.22,51.28,94630.0,44.6965,44.7486,44.4449,44.4969,94630.0
2020-01-24 09:50:00,51.25,51.25,51.07,51.17,166924.0,44.4709,44.4709,44.3147,44.4015,166924.0
2020-01-24 10:00:00,51.17,51.25,51.08,51.13,50682.0,44.4015,44.4709,44.3234,44.3668,50682.0
2020-01-24 10:10:00,51.12,51.16,51.05,51.06,51521.0,44.3581,44.3928,44.2974,44.306,51521.0
2020-01-24 10:20:00,51.06,51.06,50.93,50.93,55007.0,44.306,44.306,44.1932,44.1932,55007.0
2020-01-24 10:30:00,50.93,51.02,50.86,51.01,87269.0,44.1932,44.2713,44.1325,44.2627,87269.0
2020-01-24 10:40:00,51.01,51.04,50.96,50.97,35887.0,44.2627,44.2887,44.2193,44.2279,35887.0
2020-01-24 10:50:00,50.97,51.05,50.97,51.02,33218.0,44.2279,44.2974,44.2279,44.2713,33218.0
2020-01-24 11:00:00,51.01,51.1,51.0,51.08,31803.0,44.2627,44.3407,44.254,44.3234,31803.0
2020-01-24 11:10:00,51.08,51.12,50.98,51.01,19417.0,44.3234,44.3581,44.2366,44.2627,19417.0
2020-01-24 11:20:00,51.01,51.03,50.93,51.0,63190.0,44.2627,44.28,44.1932,44.254,63190.0
2020-01-24 11:30:00,51.0,51.04,50.94,51.02,33598.0,44.254,44.2887,44.2019,44.2713,33598.0
2020-01-24 11:40:00,51.01,51.04,50.94,51.04,35810.0,44.2627,44.2887,44.2019,44.2887,35810.0
2020-01-24 11:50:00,51.04,51.07,50.97,50.98,50828.0,44.2887,44.3147,44.2279,44.2366,50828.0
2020-01-24 12:00:00,50.98,51.0,50.93,50.95,25231.0,44.2366,44.254,44.1932,44.2106,25231.0
2020-01-24 12:10:00,50.94,51.0,50.85,50.87,53511.0,44.2019,44.254,44.1238,44.1412,53511.0
2020-01-24 12:20:00,50.88,51.04,50.88,51.01,24908.0,44.1498,44.2887,44.1498,44.2627,24908.0
2020-01-24 12:30:00,51.03,51.13,51.02,51.09,36879.0,44.28,44.3668,44.2713,44.3321,36879.0
2020-01-24 12:40:00,51.08,51.17,51.06,51.09,16862.0,44.3234,44.4015,44.306,44.3321,16862.0
2020-01-24 12:50:00,51.09,51.09,50.98,51.01,45799.0,44.3321,44.3321,44.2366,44.2627,45799.0
2020-01-24 13:00:00,51.01,51.03,50.95,51.02,32565.0,44.2627,44.28,44.2106,44.2713,32565.0
2020-01-24 13:10:00,51.03,51.04,50.93,50.93,23098.0,44.28,44.2887,44.1932,44.1932,23098.0
2020-01-24 13:20:00,50.93,51.0,50.92,50.92,21984.0,44.1932,44.254,44.1846,44.1846,21984.0
2020-01-24 13:30:00,50.92,50.93,50.87,50.88,25583.0,44.1846,44.1932,44.1412,44.1498,25583.0
2020-01-24 13:40:00,50.87,50.9,50.78,50.8,43828.0,44.1412,44.1672,44.0631,44.0804,43828.0
2020-01-24 13:50:00,50.8,50.88,50.77,50.83,37930.0,44.0804,44.1498,44.0544,44.1065,37930.0
2020-01-24 14:00:00,50.83,50.86,50.74,50.77,18840.0,44.1065,44.1325,44.0284,44.0544,18840.0
2020-01-24 14:10:00,50.77,50.77,50.63,50.64,32231.0,44.0544,44.0544,43.9329,43.9416,32231.0
2020-01-24 14:20:00,50.64,50.66,50.59,50.61,68138.0,43.9416,43.9589,43.8982,43.9156,68138.0
2020-01-24 14:30:00,50.62,50.7,50.58,50.6,48188.0,43.9242,43.9937,43.8895,43.9069,48188.0
2020-01-24 14:40:00,50.6,50.61,50.5,50.56,43965.0,43.9069,43.9156,43.8201,43.8722,43965.0
2020-01-24 14:50:00,50.56,50.8,50.56,50.8,48984.0,43.8722,44.0804,43.8722,44.0804,48984.0
2020-01-24 15:00:00,50.8,50.85,50.75,50.78,69052.0,44.0804,44.1238,44.037,44.0631,69052.0
2020-01-24 15:10:00,50.77,50.88,50.77,50.86,37010.0,44.0544,44.1498,44.0544,44.1325,37010.0
2020-01-24 15:20:00,50.85,50.98,50.85,50.94,29523.0,44.1238,44.2366,44.1238,44.2019,29523.0
2020-01-24 15:30:00,50.94,50.95,50.83,50.83,65386.0,44.2019,44.2106,44.1065,44.1065,65386.0
2020-01-24 15:40:00,50.84,50.84,50.69,50.78,81000.0,44.1151,44.1151,43.985,44.0631,81000.0
2020-01-24 15:50:00,50.78,51.06,50.73,51.05,391852.0,44.0631,44.306,44.0197,44.2974,391852.0
2020-01-27 09:30:00,50.1,50.34,50.01,50.22,149924.0,43.473,43.6813,43.3949,43.5771,149924.0
2020-01-27 09:40:00,50.18,50.31,50.09,50.26,96322.0,43.5424,43.6552,43.4643,43.6119,96322.0
2020-01-27 09:50:00,50.25,50.29,50.16,50.29,125381.0,43.6032,43.6379,43.5251,43.6379,125381.0
2020-01-27 10:00:00,50.28,50.31,50.21,50.28,93851.0,43.6292,43.6552,43.5685,43.6292,93851.0
2020-01-27 10:10:00,50.28,50.3,50.13,50.14,65962.0,43.6292,43.6466,43.4991,43.5077,65962.0
2020-01-27 10:20:00,50.13,50.33,50.08,50.32,61235.0,43.4991,43.6726,43.4557,43.6639,61235.0
2020-01-27 10:30:00,50.32,50.34,50.22,50.3,46870.0,43.6639,43.6813,43.5771,43.6466,46870.0
2020-01-27 10:40:00,50.3,50.31,50.07,50.09,171278.0,43.6466,43.6552,43.447,43.4643,171278.0
2020-01-27 10:50:00,50.09,50.15,50.0,50.13,91130.0,43.4643,43.5164,43.3862,43.4991,91130.0
2020-01-27 11:00:00,50.13,50.21,49.98,49.98,80948.0,43.4991,43.5685,43.3689,43.3689,80948.0
2020-01-27 11:10:00,49.98,50.02,49.93,49.95,51930.0,43.3689,43.4036,43.3255,43.3429,51930.0
2020-01-27 11:20:00,49.93,50.08,49.91,50.05,75634.0,43.3255,43.4557,43.3082,43.4296,75634.0
2020-01-27 11:30:00,50.06,50.06,49.89,50.03,69111.0,43.4383,43.4383,43.2908,43.4123,69111.0
2020-01-27 11:40:00,50.04,50.07,49.99,50.0,59938.0,43.421,43.447,43.3776,43.3862,59938.0
2020-01-27 11:50:00,50.0,50.04,49.99,50.02,86901.0,43.3862,43.421,43.3776,43.4036,86901.0
2020-01-27 12:00:00,50.01,50.2,49.99,50.18,41935.0,43.3949,43.5598,43.3776,43.5424,41935.0
2020-01-27 12:10:00,50.18,50.25,50.17,50.25,57627.0,43.5424,43.6032,43.5338,43.6032,57627.0
2020-01-27 12:20:00,50.24,50.29,50.22,50.26,63758.0,43.5945,43.6379,43.5771,43.6119,63758.0
2020-01-27 12:30:00,50.25,50.27,50.14,50.21,27970.0,43.6032,43.6205,43.5077,43.5685,27970.0
2020-01-27 12:40:00,50.21,50.28,50.19,50.19,52849.0,43.5685,43.6292,43.5511,43.5511,52849.0
2020-01-27 12:50:00,50.19,50.21,50.09,50.14,19568.0,43.5511,43.5685,43.4643,43.5077,19568.0
2020-01-27 13:00:00,50.13,50.26,50.12,50.22,51271.0,43.4991,43.6119,43.4904,43.5771,51271.0
2020-01-27 13:10:00,50.21,50.26,50.18,50.24,32982.0,43.5685,43.6119,43.5424,43.5945,32982.0
2020-01-27 13:20:00,50.24,50.33,50.24,50.3,28743.0,43.5945,43.6726,43.5945,43.6466,28743.0
2020-01-27 13:30:00,50.29,50.31,50.25,50.28,26526.0,43.6379,43.6552,43.6032,43.6292,26526.0
2020-01-27 13:40:00,50.28,50.28,50.21,50.24,19266.0,43.6292,43.6292,43.5685,43.5945,19266.0
2020-01-27 13:50:00,50.23,50.23,50.14,50.16,27594.0,43.5858,43.5858,43.5077,43.5251,27594.0
2020-01-27 14:00:00,50.18,50.21,50.1,50.19,28389.0,43.5424,43.5685,43.473,43.5511,28389.0
2020-01-27 14:10:00,50.19,50.26,50.18,50.23,41621.0,43.5511,43.6119,43.5424,43.5858,41621.0
2020-01-27 14:20:00,50.23,50.23,50.15,50.23,20616.0,43.5858,43.5858,43.5164,43.5858,20616.0
2020-01-27 14:30:00,50.23,50.26,50.15,50.23,60938.0,43.5858,43.6119,43.5164,43.5858,60938.0
2020-01-27 14:40:00,50.23,50.26,50.16,50.17,36736.0,43.5858,43.6119,43.5251,43.5338,36736.0
2020-01-27 14:50:00,50.17,50.25,50.14,50.18,49473.0,43.5338,43.6032,43.5077,43.5424,49473.0
2020-01-27 15:00:00,50.19,50.2,50.15,50.16,33997.0,43.5511,43.5598,43.5164,43.5251,33997.0
2020-01-27 15:10:00,50.14,50.24,50.09,50.23,35374.0,43.5077,43.5945,43.4643,43.5858,35374.0
2020-01-27 15:20:00,50.23,50.26,50.19,50.21,58941.0,43.5858,43.6119,43.5511,43.5685,58941.0
2020-01-27 15:30:00,50.2,50.22,50.09,50.21,62704.0,43.5598,43.5771,43.4643,43.5685,62704.0
2020-01-27 15:40:00,50.21,50.24,50.13,50.15,82600.0,43.5685,43.5945,43.4991,43.5164,82600.0
2020-01-27 15:50:00,50.15,50.17,50.09,50.12,270730.0,43.5164,43.5338,43.4643,43.4904,270730.0
2020-01-28 09:30:00,50.4,50.61,50.33,50.52,67226.0,43.7333,43.9156,43.6726,43.8375,67226.0
2020-01-28 09:40:00,50.51,50.51,50.29,50.45,41229.0,43.8288,43.8288,43.6379,43.7767,41229.0
2020-01-28 09:50:00,50.47,50.73,50.47,50.57,50134.0,43.7941,44.0197,43.7941,43.8809,50134.0
2020-01-28 10:00:00,50.57,50.7,50.53,50.63,48808.0,43.8809,43.9937,43.8461,43.9329,48808.0
2020-01-28 10:10:00,50.65,50.75,50.63,50.68,31907.0,43.9503,44.037,43.9329,43.9763,31907.0
2020-01-28 10:20:00,50.7,50.86,50.67,50.78,21424.0,43.9937,44.1325,43.9676,44.0631,21424.0
2020-01-28 10:30:00,50.78,50.91,50.75,50.85,41080.0,44.0631,44.1759,44.037,44.1238,41080.0
2020-01-28 10:40:00,50.86,50.93,50.78,50.83,22462.0,44.1325,44.1932,44.0631,44.1065,22462.0
2020-01-28 10:50:00,50.83,50.9,50.82,50.89,52066.0,44.1065,44.1672,44.0978,44.1585,52066.0
2020-01-28 11:00:00,50.9,50.92,50.82,50.82,63583.0,44.1672,44.1846,44.0978,44.0978,63583.0
2020-01-28 11:10:00,50.82,50.83,50.76,50.77,15056.0,44.0978,44.1065,44.0457,44.0544,15056.0
2020-01-28 11:20:00,50.76,50.78,50.69,50.7,29708.0,44.0457,44.0631,43.985,43.9937,29708.0
2020-01-28 11:30:00,50.69,50.74,50.68,50.7,17615.0,43.985,44.0284,43.9763,43.9937,17615.0
2020-01-28 11:40:00,50.7,50.7,50.59,50.62,43281.0,43.9937,43.9937,43.8982,43.9242,43281.0
2020-01-28 11:50:00,50.63,50.72,50.62,50.72,19613.0,43.9329,44.011,43.9242,44.011,19613.0
2020-01-28 12:00:00,50.71,50.77,50.71,50.73,25492.0,44.0023,44.0544,44.0023,44.0197,25492.0
2020-01-28 12:10:00,50.74,50.76,50.68,50.7,36089.0,44.0284,44.0457,43.9763,43.9937,36089.0
2020-01-28 12:20:00,50.7,50.72,50.66,50.66,26476.0,43.9937,44.011,43.9589,43.9589,26476.0
2020-01-28 12:30:00,50.66,50.66,50.57,50.6,49271.0,43.9589,43.9589,43.8809,43.9069,49271.0
2020-01-28 12:40:00,50.6,50.62,50.56,50.61,32612.0,43.9069,43.9242,43.8722,43.9156,32612.0
2020-01-28 12:50:00,50.62,50.63,50.57,50.63,42989.0,43.9242,43.9329,43.8809,43.9329,42989.0
2020-01-28 13:00:00,50.63,50.63,50.57,50.6,16271.0,43.9329,43.9329,43.8809,43.9069,16271.0
2020-01-28 13:10:00,50.61,50.63,50.58,50.58,12996.0,43.9156,43.9329,43.8895,43.8895,12996.0
2020-01-28 13:20:00,50.57,50.6,50.57,50.57,11841.0,43.8809,43.9069,43.8809,43.8809,11841.0
2020-01-28 13:30:00,50.58,50.6,50.54,50.54,21676.0,43.8895,43.9069,43.8548,43.8548,21676.0
2020-01-28 13:40:00,50.55,50.56,50.51,50.55,14945.0,43.8635,43.8722,43.8288,43.8635,14945.0
2020-01-28 13:50:00,50.55,50.57,50.54,50.55,18481.0,43.8635,43.8809,43.8548,43.8635,18481.0
2020-01-28 14:00:00,50.54,50.58,50.53,50.55,26309.0,43.8548,43.8895,43.8461,43.8635,26309.0
2020-01-28 14:10:00,50.55,50.65,50.53,50.62,48317.0,43.8635,43.9503,43.8461,43.9242,48317.0
2020-01-28 14:20:00,50.62,50.64,50.6,50.61,17939.0,43.9242,43.9416,43.9069,43.9156,17939.0
2020-01-28 14:30:00,50.6,50.71,50.59,50.66,39204.0,43.9069,44.0023,43.8982,43.9589,39204.0
2020-01-28 14:40:00,50.66,50.7,50.6,50.6,36602.0,43.9589,43.9937,43.9069,43.9069,36602.0
2020-01-28 14:50:00,50.61,50.63,50.53,50.53,30781.0,43.9156,43.9329,43.8461,43.8461,30781.0
2020-01-28 15:00:00,50.54,50.56,50.45,50.46,44794.0,43.8548,43.8722,43.7767,43.7854,44794.0
2020-01-28 15:10:00,50.47,50.49,50.36,50.4,54784.0,43.7941,43.8114,43.6986,43.7333,54784.0
2020-01-28 15:20:00,50.4,50.44,50.38,50.44,51340.0,43.7333,43.768,43.716,43.768,51340.0
2020-01-28 15:30:00,50.44,50.51,50.41,50.43,69266.0,43.768,43.8288,43.742,43.7594,69266.0
2020-01-28 15:40:00,50.43,50.49,50.42,50.46,45885.0,43.7594,43.8114,43.7507,43.7854,45885.0
2020-01-28 15:50:00,50.45,50.52,50.38,50.41,254869.0,43.7767,43.8375,43.716,43.742,254869.0
2020-01-29 09:30:00,50.59,50.69,50.44,50.53,109396.0,43.8982,43.985,43.768,43.8461,109396.0
2020-01-29 09:40:00,50.53,50.79,50.5,50.78,191630.0,43.8461,44.0718,43.8201,44.0631,191630.0
2020-01-29 09:50:00,50.77,50.85,50.55,50.63,68418.0,44.0544,44.1238,43.8635,43.9329,68418.0
2020-01-29 10:00:00,50.63,50.66,50.49,50.54,53838.0,43.9329,43.9589,43.8114,43.8548,53838.0
2020-01-29 10:10:00,50.54,50.57,50.46,50.52,30360.0,43.8548,43.8809,43.7854,43.8375,30360.0
2020-01-29 10:20:00,50.53,50.65,50.52,50.62,32125.0,43.8461,43.9503,43.8375,43.9242,32125.0
2020-01-29 10:30:00,50.61,50.68,50.59,50.68,15204.0,43.9156,43.9763,43.8982,43.9763,15204.0
2020-01-29 10:40:00,50.67,50.72,50.61,50.72,15468.0,43.9676,44.011,43.9156,44.011,15468.0
2020-01-29 10:50:00,50.72,50.83,50.72,50.74,50653.0,44.011,44.1065,44.011,44.0284,50653.0
2020-01-29 11:00:00,50.76,50.82,50.75,50.79,33258.0,44.0457,44.0978,44.037,44.0718,33258.0
2020-01-29 11:10:00,50.79,50.8,50.68,50.68,23313.0,44.0718,44.0804,43.9763,43.9763,23313.0
2020-01-29 11:20:00,50.68,50.72,50.63,50.69,11138.0,43.9763,44.011,43.9329,43.985,11138.0
2020-01-29 11:30:00,50.69,50.73,50.62,50.65,11373.0,43.985,44.0197,43.9242,43.9503,11373.0
2020-01-29 11:40:00,50.66,50.74,50.62,50.72,15790.0,43.9589,44.0284,43.9242,44.011,15790.0
2020-01-29 11:50:00,50.72,50.75,50.62,50.66,38809.0,44.011,44.037,43.9242,43.9589,38809.0
2020-01-29 12:00:00,50.65,50.7,50.62,50.65,35830.0,43.9503,43.9937,43.9242,43.9503,35830.0
2020-01-29 12:10:00,50.64,50.69,50.58,50.62,31968.0,43.9416,43.985,43.8895,43.9242,31968.0
2020-01-29 12:20:00,50.62,50.64,50.56,50.6,15122.0,43.9242,43.9416,43.8722,43.9069,15122.0
2020-01-29 12:30:00,50.59,50.62,50.59,50.6,6449.0,43.8982,43.9242,43.8982,43.9069,6449.0
2020-01-29 12:40:00,50.59,50.59,50.52,50.52,7994.0,43.8982,43.8982,43.8375,43.8375,7994.0
2020-01-29 12:50:00,50.53,50.56,50.51,50.55,9536.0,43.8461,43.8722,43.8288,43.8635,9536.0
2020-01-29 13:00:00,50.55,50.57,50.54,50.57,10761.0,43.8635,43.8809,43.8548,43.8809,10761.0
2020-01-29 13:10:00,50.57,50.61,50.56,50.61,14565.0,43.8809,43.9156,43.8722,43.9156,14565.0
2020-01-29 13:20:00,50.6,50.6,50.54,50.59,21152.0,43.9069,43.9069,43.8548,43.8982,21152.0
2020-01-29 13:30:00,50.59,50.63,50.57,50.61,18379.0,43.8982,43.9329,43.8809,43.9156,18379.0
2020-01-29 13:40:00,50.62,50.63,50.58,50.59,16705.0,43.9242,43.9329,43.8895,43.8982,16705.0
2020-01-29 13:50:00,50.58,50.61,50.55,50.57,23022.0,43.8895,43.9156,43.8635,43.8809,23022.0
2020-01-29 14:00:00,50.61,50.68,50.57,50.64,30712.0,43.9156,43.9763,43.8809,43.9416,30712.0
2020-01-29 14:10:00,50.64,50.69,50.62,50.66,30600.0,43.9416,43.985,43.9242,43.9589,30600.0
2020-01-29 14:20:00,50.67,50.73,50.66,50.73,32966.0,43.9676,44.0197,43.9589,44.0197,32966.0
2020-01-29 14:30:00,50.73,50.75,50.67,50.75,75474.0,44.0197,44.037,43.9676,44.037,75474.0
2020-01-29 14:40:00,50.75,50.75,50.62,50.7,65301.0,44.037,44.037,43.9242,43.9937,65301.0
2020-01-29 14:50:00,50.7,50.71,50.65,50.66,72131.0,43.9937,44.0023,43.9503,43.9589,72131.0
2020-01-29 15:00:00,50.66,50.69,50.55,50.67,57998.0,43.9589,43.985,43.8635,43.9676,57998.0
2020-01-29 15:10:00,50.66,50.68,50.52,50.55,72372.0,43.9589,43.9763,43.8375,43.8635,72372.0
2020-01-29 15:20:00,50.54,50.55,50.41,50.5,97138.0,43.8548,43.8635,43.742,43.8201,97138.0
2020-01-29 15:30:00,50.5,50.58,50.49,50.53,102144.0,43.8201,43.8895,43.8114,43.8461,102144.0
2020-01-29 15:40:00,50.52,50.58,50.48,50.55,94953.0,43.8375,43.8895,43.8028,43.8635,94953.0
2020-01-29 15:50:00,50.55,50.55,50.33,50.35,398016.0,43.8635,43.8635,43.6726,43.69,398016.0
2020-01-30 09:30:00,50.0,50.32,49.96,50.26,115859.0,43.3862,43.6639,43.3515,43.6119,115859.0
2020-01-30 09:40:00,50.27,50.34,50.18,50.32,33742.0,43.6205,43.6813,43.5424,43.6639,33742.0
2020-01-30 09:50:00,50.32,50.32,50.19,50.22,56754.0,43.6639,43.6639,43.5511,43.5771,56754.0
2020-01-30 10:00:00,50.22,50.26,50.1,50.15,50771.0,43.5771,43.6119,43.473,43.5164,50771.0
2020-01-30 10:10:00,50.15,50.17,50.04,50.08,45695.0,43.5164,43.5338,43.421,43.4557,45695.0
2020-01-30 10:20:00,50.08,50.16,49.98,50.15,60950.0,43.4557,43.5251,43.3689,43.5164,60950.0
2020-01-30 10:30:00,50.15,50.17,50.06,50.06,110367.0,43.5164,43.5338,43.4383,43.4383,110367.0
2020-01-30 10:40:00,50.05,50.07,49.98,50.05,45192.0,43.4296,43.447,43.3689,43.4296,45192.0
2020-01-30 10:50:00,50.03,50.03,49.91,50.0,47718.0,43.4123,43.4123,43.3082,43.3862,47718.0
2020-01-30 11:00:00,50.01,50.21,50.0,50.21,27588.0,43.3949,43.5685,43.3862,43.5685,27588.0
2020-01-30 11:10:00,50.2,50.36,50.2,50.33,36247.0,43.5598,43.6986,43.5598,43.6726,36247.0
2020-01-30 11:20:00,50.33,50.55,50.32,50.51,41094.0,43.6726,43.8635,43.6639,43.8288,41094.0
2020-01-30 11:30:00,50.52,50.53,50.42,50.5,29690.0,43.8375,43.8461,43.7507,43.8201,29690.0
2020-01-30 11:40:00,50.51,50.62,50.49,50.57,39632.0,43.8288,43.9242,43.8114,43.8809,39632.0
2020-01-30 11:50:00,50.59,50.69,50.59,50.68,37030.0,43.8982,43.985,43.8982,43.9763,37030.0
2020-01-30 12:00:00,50.69,50.74,50.64,50.64,68268.0,43.985,44.0284,43.9416,43.9416,68268.0
2020-01-30 12:10:00,50.65,50.66,50.59,50.65,25794.0,43.9503,43.9589,43.8982,43.9503,25794.0
2020-01-30 12:20:00,50.65,50.68,50.53,50.53,32894.0,43.9503,43.9763,43.8461,43.8461,32894.0
2020-01-30 12:30:00,50.54,50.58,50.43,50.47,51874.0,43.8548,43.8895,43.7594,43.7941,51874.0
2020-01-30 12:40:00,50.46,50.57,50.44,50.55,41987.0,43.7854,43.8809,43.768,43.8635,41987.0
2020-01-30 12:50:00,50.56,50.67,50.55,50.6,47322.0,43.8722,43.9676,43.8635,43.9069,47322.0
2020-01-30 13:00:00,50.61,50.65,50.54,50.56,14266.0,43.9156,43.9503,43.8548,43.8722,14266.0
2020-01-30 13:10:00,50.57,50.6,50.54,50.55,19650.0,43.8809,43.9069,43.8548,43.8635,19650.0
2020-01-30 13:20:00,50.55,50.63,50.55,50.62,28355.0,43.8635,43.9329,43.8635,43.9242,28355.0
2020-01-30 13:30:00,50.63,50.72,50.62,50.72,29487.0,43.9329,44.011,43.9242,44.011,29487.0
2020-01-30 13:40:00,50.71,50.78,50.71,50.75,41011.0,44.0023,44.0631,44.0023,44.037,41011.0
2020-01-30 13:50:00,50.75,50.75,50.58,50.63,39256.0,44.037,44.037,43.8895,43.9329,39256.0
2020-01-30 14:00:00,50.63,50.65,50.6,50.65,22669.0,43.9329,43.9503,43.9069,43.9503,22669.0
2020-01-30 14:10:00,50.64,50.64,50.61,50.64,21356.0,43.9416,43.9416,43.9156,43.9416,21356.0
2020-01-30 14:20:00,50.64,50.65,50.58,50.59,18084.0,43.9416,43.9503,43.8895,43.8982,18084.0
2020-01-30 14:30:00,50.59,50.61,50.55,50.6,15244.0,43.8982,43.9156,43.8635,43.9069,15244.0
2020-01-30 14:40:00,50.6,50.84,50.59,50.8,58586.0,43.9069,44.1151,43.8982,44.0804,58586.0
2020-01-30 14:50:00,50.82,50.91,50.75,50.85,40566.0,44.0978,44.1759,44.037,44.1238,40566.0
2020-01-30 15:00:00,50.86,51.03,50.85,50.97,59905.0,44.1325,44.28,44.1238,44.2279,59905.0
2020-01-30 15:10:00,50.98,51.08,50.92,51.04,85274.0,44.2366,44.3234,44.1846,44.2887,85274.0
2020-01-30 15:20:00,51.05,51.18,50.98,51.05,92894.0,44.2974,44.4102,44.2366,44.2974,92894.0
2020-01-30 15:30:00,51.05,51.17,51.03,51.12,93546.0,44.2974,44.4015,44.28,44.3581,93546.0
2020-01-30 15:40:00,51.1,51.29,51.1,51.27,130042.0,44.3407,44.5056,44.3407,44.4883,130042.0
2020-01-30 15:50:00,51.27,51.35,51.23,51.3,344575.0,44.4883,44.5577,44.4536,44.5143,344575.0
2020-01-31 09:30:00,50.75,50.9,50.52,50.83,186352.0,44.037,44.1672,43.8375,44.1065,186352.0
2020-01-31 09:40:00,50.85,51.13,50.83,51.11,35678.0,44.1238,44.3668,44.1065,44.3494,35678.0
2020-01-31 09:50:00,51.11,51.15,50.81,50.85,126342.0,44.3494,44.3841,44.0891,44.1238,126342.0
2020-01-31 10:00:00,50.85,51.05,50.79,50.88,40572.0,44.1238,44.2974,44.0718,44.1498,40572.0
2020-01-31 10:10:00,50.87,50.98,50.75,50.81,17723.0,44.1412,44.2366,44.037,44.0891,17723.0
2020-01-31 10:20:00,50.82,50.91,50.8,50.81,41312.0,44.0978,44.1759,44.0804,44.0891,41312.0
2020-01-31 10:30:00,50.8,50.86,50.75,50.86,39803.0,44.0804,44.1325,44.037,44.1325,39803.0
2020-01-31 10:40:00,50.85,50.93,50.81,50.84,72109.0,44.1238,44.1932,44.0891,44.1151,72109.0
2020-01-31 10:50:00,50.84,50.84,50.69,50.73,69601.0,44.1151,44.1151,43.985,44.0197,69601.0
2020-01-31 11:00:00,50.73,50.8,50.69,50.71,38124.0,44.0197,44.0804,43.985,44.0023,38124.0
2020-01-31 11:10:00,50.72,50.8,50.58,50.78,38081.0,44.011,44.0804,43.8895,44.0631,38081.0
2020-01-31 11:20:00,50.76,50.77,50.57,50.58,37244.0,44.0457,44.0544,43.8809,43.8895,37244.0
2020-01-31 11:30:00,50.58,50.63,50.49,50.54,45199.0,43.8895,43.9329,43.8114,43.8548,45199.0
2020-01-31 11:40:00,50.53,50.63,50.49,50.56,62830.0,43.8461,43.9329,43.8114,43.8722,62830.0
2020-01-31 11:50:00,50.55,50.6,50.5,50.55,65914.0,43.8635,43.9069,43.8201,43.8635,65914.0
2020-01-31 12:00:00,50.54,50.6,50.49,50.6,54854.0,43.8548,43.9069,43.8114,43.9069,54854.0
2020-01-31 12:10:00,50.59,50.59,50.49,50.55,77759.0,43.8982,43.8982,43.8114,43.8635,77759.0
2020-01-31 12:20:00,50.56,50.58,50.5,50.55,58586.0,43.8722,43.8895,43.8201,43.8635,58586.0
2020-01-31 12:30:00,50.54,50.54,50.28,50.28,27607.0,43.8548,43.8548,43.6292,43.6292,27607.0
2020-01-31 12:40:00,50.27,50.34,50.25,50.27,36921.0,43.6205,43.6813,43.6032,43.6205,36921.0
2020-01-31 12:50:00,50.26,50.38,50.2,50.32,91216.0,43.6119,43.716,43.5598,43.6639,91216.0
2020-01-31 13:00:00,50.31,50.4,50.3,50.37,36986.0,43.6552,43.7333,43.6466,43.7073,36986.0
2020-01-31 13:10:00,50.38,50.38,50.3,50.32,27859.0,43.716,43.716,43.6466,43.6639,27859.0
2020-01-31 13:20:00,50.32,50.4,50.28,50.34,39628.0,43.6639,43.7333,43.6292,43.6813,39628.0
2020-01-31 13:30:00,50.34,50.36,50.2,50.28,173093.0,43.6813,43.6986,43.5598,43.6292,173093.0
2020-01-31 13:40:00,50.28,50.29,50.16,50.22,45982.0,43.6292,43.6379,43.5251,43.5771,45982.0
2020-01-31 13:50:00,50.22,50.33,50.18,50.31,36439.0,43.5771,43.6726,43.5424,43.6552,36439.0
2020-01-31 14:00:00,50.31,50.38,50.3,50.36,60327.0,43.6552,43.716,43.6466,43.6986,60327.0
2020-01-31 14:10:00,50.36,50.37,50.26,50.3,26552.0,43.6986,43.7073,43.6119,43.6466,26552.0
2020-01-31 14:20:00,50.28,50.28,50.17,50.23,41736.0,43.6292,43.6292,43.5338,43.5858,41736.0
2020-01-31 14:30:00,50.22,50.36,50.2,50.31,51892.0,43.5771,43.6986,43.5598,43.6552,51892.0
2020-01-31 14:40:00,50.31,50.31,50.22,50.24,79469.0,43.6552,43.6552,43.5771,43.5945,79469.0
2020-01-31 14:50:00,50.23,50.25,50.18,50.19,35168.0,43.5858,43.6032,43.5424,43.5511,35168.0
2020-01-31 15:00:00,50.19,50.28,50.17,50.25,113276.0,43.5511,43.6292,43.5338,43.6032,113276.0
2020-01-31 15:10:00,50.24,50.25,50.12,50.14,43221.0,43.5945,43.6032,43.4904,43.5077,43221.0
2020-01-31 15:20:00,50.14,50.18,50.05,50.05,124437.0,43.5077,43.5424,43.4296,43.4296,124437.0
2020-01-31 15:30:00,50.06,50.08,49.95,49.97,194417.0,43.4383,43.4557,43.3429,43.3602,194417.0
2020-01-31 15:40:00,49.97,50.18,49.94,50.09,280646.0,43.3602,43.5424,43.3342,43.4643,280646.0
2020-01-31 15:50:00,50.08,50.3,50.06,50.24,956604.0,43.4557,43.6466,43.4383,43.5945,956604.0
2020-02-03 09:30:00,50.52,51.02,50.43,50.93,92982.0,43.8375,44.2713,43.7594,44.1932,92982.0
2020-02-03 09:40:00,50.92,51.05,50.82,50.94,39561.0,44.1846,44.2974,44.0978,44.2019,39561.0
2020-02-03 09:50:00,50.96,50.96,50.74,50.74,66285.0,44.2193,44.2193,44.0284,44.0284,66285.0
2020-02-03 10:00:00,50.75,51.06,50.75,50.99,73325.0,44.037,44.306,44.037,44.2453,73325.0
2020-02-03 10:10:00,51.01,51.07,50.94,51.0,30919.0,44.2627,44.3147,44.2019,44.254,30919.0
2020-02-03 10:20:00,51.0,51.14,50.97,51.13,38529.0,44.254,44.3755,44.2279,44.3668,38529.0
2020-02-03 10:30:00,51.14,51.22,51.11,51.19,100731.0,44.3755,44.4449,44.3494,44.4188,100731.0
2020-02-03 10:40:00,51.18,51.18,50.95,50.95,30637.0,44.4102,44.4102,44.2106,44.2106,30637.0
2020-02-03 10:50:00,50.95,51.14,50.94,51.12,40120.0,44.2106,44.3755,44.2019,44.3581,40120.0
2020-02-03 11:00:00,51.13,51.18,51.08,51.16,45285.0,44.3668,44.4102,44.3234,44.3928,45285.0
2020-02-03 11:10:00,51.17,51.2,51.06,51.15,32641.0,44.4015,44.4275,44.306,44.3841,32641.0
2020-02-03 11:20:00,51.14,51.22,51.11,51.11,26124.0,44.3755,44.4449,44.3494,44.3494,26124.0
2020-02-03 11:30:00,51.11,51.12,50.99,51.03,18255.0,44.3494,44.3581,44.2453,44.28,18255.0
2020-02-03 11:40:00,51.02,51.03,50.9,50.94,38333.0,44.2713,44.28,44.1672,44.2019,38333.0
2020-02-03 11:50:00,50.93,51.04,50.86,51.03,53355.0,44.1932,44.2887,44.1325,44.28,53355.0
2020-02-03 12:00:00,51.03,51.04,50.95,50.98,20015.0,44.28,44.2887,44.2106,44.2366,20015.0
2020-02-03 12:10:00,50.98,51.2,50.97,51.2,31778.0,44.2366,44.4275,44.2279,44.4275,31778.0
2020-02-03 12:20:00,51.19,51.25,51.13,51.22,37101.0,44.4188,44.4709,44.3668,44.4449,37101.0
2020-02-03 12:30:00,51.22,51.24,51.16,51.19,26145.0,44.4449,44.4622,44.3928,44.4188,26145.0
2020-02-03 12:40:00,51.2,51.27,51.19,51.24,29216.0,44.4275,44.4883,44.4188,44.4622,29216.0
2020-02-03 12:50:00,51.24,51.28,51.22,51.24,58606.0,44.4622,44.4969,44.4449,44.4622,58606.0
2020-02-03 13:00:00,51.24,51.25,51.17,51.18,28551.0,44.4622,44.4709,44.4015,44.4102,28551.0
2020-02-03 13:10:00,51.18,51.19,51.1,51.18,21391.0,44.4102,44.4188,44.3407,44.4102,21391.0
2020-02-03 13:20:00,51.18,51.3,51.17,51.24,59822.0,44.4102,44.5143,44.4015,44.4622,59822.0
2020-02-03 13:30:00,51.25,51.29,51.2,51.25,25133.0,44.4709,44.5056,44.4275,44.4709,25133.0
2020-02-03 13:40:00,51.25,51.25,51.2,51.2,17720.0,44.4709,44.4709,44.4275,44.4275,17720.0
2020-02-03 13:50:00,51.19,51.25,51.14,51.24,25669.0,44.4188,44.4709,44.3755,44.4622,25669.0
2020-02-03 14:00:00,51.25,51.25,51.14,51.15,24373.0,44.4709,44.4709,44.3755,44.3841,24373.0
2020-02-03 14:10:00,51.15,51.19,51.11,51.19,32501.0,44.3841,44.4188,44.3494,44.4188,32501.0
2020-02-03 14:20:00,51.19,51.21,51.14,51.19,51432.0,44.4188,44.4362,44.3755,44.4188,51432.0
2020-02-03 14:30:00,51.19,51.26,51.15,51.25,24857.0,44.4188,44.4796,44.3841,44.4709,24857.0
2020-02-03 14:40:00,51.26,51.35,51.22,51.35,39728.0,44.4796,44.5577,44.4449,44.5577,39728.0
2020-02-03 14:50:00,51.34,51.38,51.33,51.35,38194.0,44.549,44.5837,44.5403,44.5577,38194.0
2020-02-03 15:00:00,51.35,51.36,51.3,51.32,39039.0,44.5577,44.5664,44.5143,44.5316,39039.0
2020-02-03 15:10:00,51.33,51.33,51.27,51.29,72971.0,44.5403,44.5403,44.4883,44.5056,72971.0
2020-02-03 15:20:00,51.29,51.37,51.27,51.36,71295.0,44.5056,44.575,44.4883,44.5664,71295.0
2020-02-03 15:30:00,51.36,51.37,51.27,51.28,75064.0,44.5664,44.575,44.4883,44.4969,75064.0
2020-02-03 15:40:00,51.28,51.3,51.15,51.15,116905.0,44.4969,44.5143,44.3841,44.3841,116905.0
2020-02-03 15:50:00,51.16,51.24,51.13,51.15,356880.0,44.3928,44.4622,44.3668,44.3841,356880.0
2020-02-04 09:30:00,51.79,52.08,51.73,51.81,134118.0,44.9395,45.1911,44.8874,44.9568,134118.0
2020-02-04 09:40:00,51.8,51.88,51.73,51.81,33827.0,44.9482,45.0176,44.8874,44.9568,33827.0
2020-02-04 09:50:00,51.82,51.88,51.75,51.75,38216.0,44.9655,45.0176,44.9048,44.9048,38216.0
2020-02-04 10:00:00,51.76,51.77,51.55,51.6,24612.0,44.9134,44.9221,44.7312,44.7746,24612.0
2020-02-04 10:10:00,51.61,51.63,51.49,51.52,53236.0,44.7833,44.8006,44.6792,44.7052,53236.0
2020-02-04 10:20:00,51.53,51.67,51.51,51.67,20408.0,44.7139,44.8354,44.6965,44.8354,20408.0
2020-02-04 10:30:00,51.68,51.74,51.66,51.68,30309.0,44.844,44.8961,44.8267,44.844,30309.0
2020-02-04 10:40:00,51.69,51.71,51.64,51.64,15963.0,44.8527,44.8701,44.8093,44.8093,15963.0
2020-02-04 10:50:00,51.62,51.62,51.46,51.48,30357.0,44.792,44.792,44.6531,44.6705,30357.0
2020-02-04 11:00:00,51.49,51.56,51.44,51.45,21126.0,44.6792,44.7399,44.6358,44.6445,21126.0
2020-02-04 11:10:00,51.44,51.46,51.35,51.38,28914.0,44.6358,44.6531,44.5577,44.5837,28914.0
2020-02-04 11:20:00,51.38,51.43,51.31,51.36,74644.0,44.5837,44.6271,44.523,44.5664,74644.0
2020-02-04 11:30:00,51.36,51.39,51.19,51.22,76068.0,44.5664,44.5924,44.4188,44.4449,76068.0
2020-02-04 11:40:00,51.21,51.33,51.16,51.3,76317.0,44.4362,44.5403,44.3928,44.5143,76317.0
2020-02-04 11:50:00,51.29,51.34,51.25,51.33,18224.0,44.5056,44.549,44.4709,44.5403,18224.0
2020-02-04 12:00:00,51.32,51.44,51.31,51.43,20392.0,44.5316,44.6358,44.523,44.6271,20392.0
2020-02-04 12:10:00,51.46,51.47,51.4,51.46,14406.0,44.6531,44.6618,44.6011,44.6531,14406.0
2020-02-04 12:20:00,51.46,51.49,51.37,51.38,33609.0,44.6531,44.6792,44.575,44.5837,33609.0
2020-02-04 12:30:00,51.37,51.41,51.35,51.38,24006.0,44.575,44.6097,44.5577,44.5837,24006.0
2020-02-04 12:40:00,51.37,51.39,51.28,51.28,24243.0,44.575,44.5924,44.4969,44.4969,24243.0
2020-02-04 12:50:00,51.29,51.35,51.29,51.34,18887.0,44.5056,44.5577,44.5056,44.549,18887.0
2020-02-04 13:00:00,51.34,51.47,51.33,51.39,46213.0,44.549,44.6618,44.5403,44.5924,46213.0
2020-02-04 13:10:00,51.37,51.39,51.28,51.31,18770.0,44.575,44.5924,44.4969,44.523,18770.0
2020-02-04 13:20:00,51.31,51.34,51.26,51.3,19740.0,44.523,44.549,44.4796,44.5143,19740.0
2020-02-04 13:30:00,51.3,51.3,51.2,51.29,26285.0,44.5143,44.5143,44.4275,44.5056,26285.0
2020-02-04 13:40:00,51.29,51.37,51.28,51.36,25057.0,44.5056,44.575,44.4969,44.5664,25057.0
2020-02-04 13:50:00,51.35,51.42,51.34,51.4,48453.0,44.5577,44.6184,44.549,44.6011,48453.0
2020-02-04 14:00:00,51.4,51.46,51.27,51.3,69608.0,44.6011,44.6531,44.4883,44.5143,69608.0
2020-02-04 14:10:00,51.3,51.33,51.24,51.26,17620.0,44.5143,44.5403,44.4622,44.4796,17620.0
2020-02-04 14:20:00,51.26,51.28,51.18,51.19,18080.0,44.4796,44.4969,44.4102,44.4188,18080.0
2020-02-04 14:30:00,51.19,51.22,51.15,51.15,110722.0,44.4188,44.4449,44.3841,44.3841,110722.0
2020-02-04 14:40:00,51.16,51.25,51.11,51.24,184706.0,44.3928,44.4709,44.3494,44.4622,184706.0
2020-02-04 14:50:00,51.23,51.24,51.06,51.07,30120.0,44.4536,44.4622,44.306,44.3147,30120.0
2020-02-04 15:00:00,51.06,51.09,50.92,50.92,70430.0,44.306,44.3321,44.1846,44.1846,70430.0
2020-02-04 15:10:00,50.93,50.97,50.85,50.96,82001.0,44.1932,44.2279,44.1238,44.2193,82001.0
2020-02-04 15:20:00,50.95,50.96,50.81,50.81,63553.0,44.2106,44.2193,44.0891,44.0891,63553.0
2020-02-04 15:30:00,50.82,50.92,50.72,50.82,134589.0,44.0978,44.1846,44.011,44.0978,134589.0
2020-02-04 15:40:00,50.81,50.81,50.64,50.76,194985.0,44.0891,44.0891,43.9416,44.0457,194985.0
2020-02-04 15:50:00,50.77,50.79,50.58,50.66,455367.0,44.0544,44.0718,43.8895,43.9589,455367.0
2020-02-05 09:30:00,51.38,51.7,51.27,51.47,142462.0,44.5837,44.8614,44.4883,44.6618,142462.0
2020-02-05 09:40:00,51.46,51.68,51.37,51.65,123972.0,44.6531,44.844,44.575,44.818,123972.0
2020-02-05 09:50:00,51.64,51.92,51.64,51.89,67302.0,44.8093,45.0523,44.8093,45.0263,67302.0
2020-02-05 10:00:00,51.89,52.09,51.86,51.96,117273.0,45.0263,45.1998,45.0002,45.087,117273.0
2020-02-05 10:10:00,51.97,52.08,51.89,51.98,56998.0,45.0957,45.1911,45.0263,45.1043,56998.0
2020-02-05 10:20:00,51.98,52.13,51.89,51.99,86083.0,45.1043,45.2345,45.0263,45.113,86083.0
2020-02-05 10:30:00,51.99,52.23,51.93,52.22,100354.0,45.113,45.3213,45.061,45.3126,100354.0
2020-02-05 10:40:00,52.21,52.36,52.13,52.32,66656.0,45.3039,45.4341,45.2345,45.3994,66656.0
2020-02-05 10:50:00,52.34,52.37,52.22,52.27,55589.0,45.4167,45.4428,45.3126,45.356,55589.0
2020-02-05 11:00:00,52.28,52.29,52.18,52.28,31819.0,45.3647,45.3733,45.2779,45.3647,31819.0
2020-02-05 11:10:00,52.27,52.3,52.12,52.2,32244.0,45.356,45.382,45.2258,45.2952,32244.0
2020-02-05 11:20:00,52.2,52.41,52.19,52.41,61561.0,45.2952,45.4775,45.2866,45.4775,61561.0
2020-02-05 11:30:00,52.41,52.41,52.29,52.3,62886.0,45.4775,45.4775,45.3733,45.382,62886.0
2020-02-05 11:40:00,52.31,52.33,52.24,52.3,49853.0,45.3907,45.408,45.33,45.382,49853.0
2020-02-05 11:50:00,52.29,52.39,52.28,52.36,32238.0,45.3733,45.4601,45.3647,45.4341,32238.0
2020-02-05 12:00:00,52.36,52.43,52.34,52.42,26630.0,45.4341,45.4948,45.4167,45.4861,26630.0
2020-02-05 12:10:00,52.42,52.44,52.39,52.42,20185.0,45.4861,45.5035,45.4601,45.4861,20185.0
2020-02-05 12:20:00,52.41,52.43,52.34,52.36,30328.0,45.4775,45.4948,45.4167,45.4341,30328.0
2020-02-05 12:30:00,52.37,52.37,52.27,52.32,24783.0,45.4428,45.4428,45.356,45.3994,24783.0
2020-02-05 12:40:00,52.3,52.34,52.22,52.33,26734.0,45.382,45.4167,45.3126,45.408,26734.0
2020-02-05 12:50:00,52.32,52.37,52.3,52.32,27011.0,45.3994,45.4428,45.382,45.3994,27011.0
2020-02-05 13:00:00,52.31,52.32,52.22,52.24,33482.0,45.3907,45.3994,45.3126,45.33,33482.0
2020-02-05 13:10:00,52.23,52.38,52.22,52.38,22538.0,45.3213,45.4514,45.3126,45.4514,22538.0
2020-02-05 13:20:00,52.38,52.38,52.31,52.33,20646.0,45.4514,45.4514,45.3907,45.408,20646.0
2020-02-05 13:30:00,52.33,52.33,52.25,52.3,18294.0,45.408,45.408,45.3386,45.382,18294.0
2020-02-05 13:40:00,52.31,52.37,52.29,52.34,34603.0,45.3907,45.4428,45.3733,45.4167,34603.0
2020-02-05 13:50:00,52.35,52.4,52.32,52.37,34762.0,45.4254,45.4688,45.3994,45.4428,34762.0
2020-02-05 14:00:00,52.37,52.37,52.27,52.3,28335.0,45.4428,45.4428,45.356,45.382,28335.0
2020-02-05 14:10:00,52.3,52.3,52.18,52.27,97220.0,45.382,45.382,45.2779,45.356,97220.0
2020-02-05 14:20:00,52.27,52.34,52.26,52.32,22533.0,45.356,45.4167,45.3473,45.3994,22533.0
2020-02-05 14:30:00,52.32,52.39,52.27,52.39,32383.0,45.3994,45.4601,45.356,45.4601,32383.0
2020-02-05 14:40:00,52.38,52.46,52.35,52.4,75601.0,45.4514,45.5209,45.4254,45.4688,75601.0
2020-02-05 14:50:00,52.4,52.45,52.35,52.37,31643.0,45.4688,45.5122,45.4254,45.4428,31643.0
2020-02-05 15:00:00,52.37,52.43,52.35,52.4,77572.0,45.4428,45.4948,45.4254,45.4688,77572.0
2020-02-05 15:10:00,52.4,52.5,52.38,52.47,62196.0,45.4688,45.5556,45.4514,45.5295,62196.0
2020-02-05 15:20:00,52.47,52.65,52.46,52.57,95777.0,45.5295,45.6857,45.5209,45.6163,95777.0
2020-02-05 15:30:00,52.57,52.58,52.47,52.48,101410.0,45.6163,45.625,45.5295,45.5382,101410.0
2020-02-05 15:40:00,52.48,52.56,52.45,52.55,111791.0,45.5382,45.6076,45.5122,45.5989,111791.0
2020-02-05 15:50:00,52.55,52.56,52.39,52.47,523626.0,45.5989,45.6076,45.4601,45.5295,523626.0
2020-02-06 09:30:00,52.87,53.03,52.65,53.0,223174.0,45.8766,46.0155,45.6857,45.9894,223174.0
2020-02-06 09:40:00,52.98,52.99,52.64,52.73,101736.0,45.9721,45.9807,45.677,45.7551,101736.0
2020-02-06 09:50:00,52.72,52.97,52.64,52.93,55399.0,45.7465,45.9634,45.677,45.9287,55399.0
2020-02-06 10:00:00,52.91,53.14,52.87,52.97,77588.0,45.9113,46.1109,45.8766,45.9634,77588.0
2020-02-06 10:10:00,52.97,53.03,52.8,52.81,36617.0,45.9634,46.0155,45.8159,45.8246,36617.0
2020-02-06 10:20:00,52.8,52.89,52.72,52.85,40242.0,45.8159,45.894,45.7465,45.8593,40242.0
2020-02-06 10:30:00,52.84,52.98,52.84,52.94,54021.0,45.8506,45.9721,45.8506,45.9374,54021.0
2020-02-06 10:40:00,52.96,53.02,52.93,52.97,43038.0,45.9547,46.0068,45.9287,45.9634,43038.0
2020-02-06 10:50:00,52.97,52.97,52.88,52.95,39634.0,45.9634,45.9634,45.8853,45.946,39634.0
2020-02-06 11:00:00,52.95,53.06,52.91,52.99,53246.0,45.946,46.0415,45.9113,45.9807,53246.0
2020-02-06 11:10:00,53.0,53.19,52.98,53.15,78121.0,45.9894,46.1543,45.9721,46.1196,78121.0
2020-02-06 11:20:00,53.15,53.28,53.15,53.2,91248.0,46.1196,46.2324,46.1196,46.163,91248.0
2020-02-06 11:30:00,53.2,53.3,53.16,53.28,66867.0,46.163,46.2497,46.1283,46.2324,66867.0
2020-02-06 11:40:00,53.29,53.35,53.24,53.28,88049.0,46.2411,46.2931,46.1977,46.2324,88049.0
2020-02-06 11:50:00,53.28,53.28,53.09,53.1,37279.0,46.2324,46.2324,46.0675,46.0762,37279.0
2020-02-06 12:00:00,53.1,53.21,53.06,53.14,58828.0,46.0762,46.1716,46.0415,46.1109,58828.0
2020-02-06 12:10:00,53.13,53.18,53.07,53.11,33636.0,46.1022,46.1456,46.0502,46.0849,33636.0
2020-02-06 12:20:00,53.11,53.26,53.08,53.23,78657.0,46.0849,46.215,46.0588,46.189,78657.0
2020-02-06 12:30:00,53.23,53.24,53.11,53.11,26662.0,46.189,46.1977,46.0849,46.0849,26662.0
2020-02-06 12:40:00,53.12,53.16,53.09,53.13,53545.0,46.0936,46.1283,46.0675,46.1022,53545.0
2020-02-06 12:50:00,53.14,53.23,53.07,53.23,63018.0,46.1109,46.189,46.0502,46.189,63018.0
2020-02-06 13:00:00,53.23,53.37,53.22,53.36,121142.0,46.189,46.3105,46.1803,46.3018,121142.0
2020-02-06 13:10:00,53.35,53.38,53.31,53.36,81942.0,46.2931,46.3192,46.2584,46.3018,81942.0
2020-02-06 13:20:00,53.36,53.49,53.31,53.41,138221.0,46.3018,46.4146,46.2584,46.3452,138221.0
2020-02-06 13:30:00,53.42,53.49,53.38,53.41,123906.0,46.3539,46.4146,46.3192,46.3452,123906.0
2020-02-06 13:40:00,53.41,53.44,53.36,53.4,102593.0,46.3452,46.3712,46.3018,46.3365,102593.0
2020-02-06 13:50:00,53.4,53.49,53.34,53.48,98686.0,46.3365,46.4146,46.2845,46.4059,98686.0
2020-02-06 14:00:00,53.48,53.5,53.39,53.5,101408.0,46.4059,46.4233,46.3278,46.4233,101408.0
2020-02-06 14:10:00,53.5,53.55,53.44,53.45,77399.0,46.4233,46.4667,46.3712,46.3799,77399.0
2020-02-06 14:20:00,53.46,53.56,53.45,53.53,63265.0,46.3886,46.4754,46.3799,46.4493,63265.0
2020-02-06 14:30:00,53.53,53.58,53.49,53.5,62274.0,46.4493,46.4927,46.4146,46.4233,62274.0
2020-02-06 14:40:00,53.51,53.54,53.49,53.54,54849.0,46.432,46.458,46.4146,46.458,54849.0
2020-02-06 14:50:00,53.54,53.59,53.49,53.51,83349.0,46.458,46.5014,46.4146,46.432,83349.0
2020-02-06 15:00:00,53.52,53.52,53.46,53.5,66306.0,46.4406,46.4406,46.3886,46.4233,66306.0
2020-02-06 15:10:00,53.5,53.5,53.41,53.43,68879.0,46.4233,46.4233,46.3452,46.3625,68879.0
2020-02-06 15:20:00,53.44,53.5,53.4,53.47,99759.0,46.3712,46.4233,46.3365,46.3973,99759.0
2020-02-06 15:30:00,53.46,53.48,53.35,53.45,158621.0,46.3886,46.4059,46.2931,46.3799,158621.0
2020-02-06 15:40:00,53.45,53.55,53.43,53.51,222046.0,46.3799,46.4667,46.3625,46.432,222046.0
2020-02-06 15:50:00,53.51,53.6,53.4,53.41,807417.0,46.432,46.5101,46.3365,46.3452,807417.0
2020-02-07 09:30:00,52.98,53.28,52.93,53.15,71755.0,45.9721,46.2324,45.9287,46.1196,71755.0
2020-02-07 09:40:00,53.14,53.27,53.11,53.23,35546.0,46.1109,46.2237,46.0849,46.189,35546.0
2020-02-07 09:50:00,53.28,53.44,53.19,53.25,34068.0,46.2324,46.3712,46.1543,46.2064,34068.0
2020-02-07 10:00:00,53.24,53.24,53.0,53.19,59919.0,46.1977,46.1977,45.9894,46.1543,59919.0
2020-02-07 10:10:00,53.18,53.35,53.18,53.33,66104.0,46.1456,46.2931,46.1456,46.2758,66104.0
2020-02-07 10:20:00,53.34,53.44,53.31,53.41,127003.0,46.2845,46.3712,46.2584,46.3452,127003.0
2020-02-07 10:30:00,53.4,53.4,53.22,53.35,36663.0,46.3365,46.3365,46.1803,46.2931,36663.0
2020-02-07 10:40:00,53.35,53.54,53.3,53.54,49721.0,46.2931,46.458,46.2497,46.458,49721.0
2020-02-07 10:50:00,53.55,53.66,53.51,53.63,58625.0,46.4667,46.5621,46.432,46.5361,58625.0
2020-02-07 11:00:00,53.63,53.74,53.55,53.73,86119.0,46.5361,46.6315,46.4667,46.6229,86119.0
2020-02-07 11:10:00,53.72,53.74,53.61,53.66,64991.0,46.6142,46.6315,46.5187,46.5621,64991.0
2020-02-07 11:20:00,53.66,53.74,53.6,53.64,27769.0,46.5621,46.6315,46.5101,46.5448,27769.0
2020-02-07 11:30:00,53.64,53.69,53.6,53.62,37744.0,46.5448,46.5882,46.5101,46.5274,37744.0
2020-02-07 11:40:00,53.63,53.66,53.58,53.64,29486.0,46.5361,46.5621,46.4927,46.5448,29486.0
2020-02-07 11:50:00,53.65,53.68,53.63,53.66,27951.0,46.5534,46.5795,46.5361,46.5621,27951.0
2020-02-07 12:00:00,53.66,53.76,53.63,53.71,60411.0,46.5621,46.6489,46.5361,46.6055,60411.0
2020-02-07 12:10:00,53.71,53.73,53.67,53.67,29796.0,46.6055,46.6229,46.5708,46.5708,29796.0
2020-02-07 12:20:00,53.68,53.69,53.63,53.68,30343.0,46.5795,46.5882,46.5361,46.5795,30343.0
2020-02-07 12:30:00,53.67,53.67,53.56,53.61,34137.0,46.5708,46.5708,46.4754,46.5187,34137.0
2020-02-07 12:40:00,53.61,53.66,53.59,53.64,20958.0,46.5187,46.5621,46.5014,46.5448,20958.0
2020-02-07 12:50:00,53.63,53.65,53.59,53.65,20520.0,46.5361,46.5534,46.5014,46.5534,20520.0
2020-02-07 13:00:00,53.65,53.66,53.59,53.65,34816.0,46.5534,46.5621,46.5014,46.5534,34816.0
2020-02-07 13:10:00,53.64,53.65,53.62,53.64,41982.0,46.5448,46.5534,46.5274,46.5448,41982.0
2020-02-07 13:20:00,53.64,53.65,53.62,53.65,23577.0,46.5448,46.5534,46.5274,46.5534,23577.0
2020-02-07 13:30:00,53.65,53.71,53.59,53.63,55920.0,46.5534,46.6055,46.5014,46.5361,55920.0
2020-02-07 13:40:00,53.62,53.68,53.6,53.62,28239.0,46.5274,46.5795,46.5101,46.5274,28239.0
2020-02-07 13:50:00,53.63,53.69,53.59,53.62,69414.0,46.5361,46.5882,46.5014,46.5274,69414.0
2020-02-07 14:00:00,53.63,53.63,53.5,53.51,70434.0,46.5361,46.5361,46.4233,46.432,70434.0
2020-02-07 14:10:00,53.51,53.51,53.44,53.44,60997.0,46.432,46.432,46.3712,46.3712,60997.0
2020-02-07 14:20:00,53.45,53.52,53.41,53.51,84705.0,46.3799,46.4406,46.3452,46.432,84705.0
2020-02-07 14:30:00,53.51,53.6,53.5,53.52,42422.0,46.432,46.5101,46.4233,46.4406,42422.0
2020-02-07 14:40:00,53.52,53.58,53.49,53.53,38682.0,46.4406,46.4927,46.4146,46.4493,38682.0
2020-02-07 14:50:00,53.54,53.6,53.5,53.55,52075.0,46.458,46.5101,46.4233,46.4667,52075.0
2020-02-07 15:00:00,53.55,53.61,53.54,53.55,67146.0,46.4667,46.5187,46.458,46.4667,67146.0
2020-02-07 15:10:00,53.56,53.56,53.49,53.53,169584.0,46.4754,46.4754,46.4146,46.4493,169584.0
2020-02-07 15:20:00,53.54,53.54,53.48,53.53,95928.0,46.458,46.458,46.4059,46.4493,95928.0
2020-02-07 15:30:00,53.52,53.61,53.52,53.57,76620.0,46.4406,46.5187,46.4406,46.484,76620.0
2020-02-07 15:40:00,53.57,53.68,53.55,53.63,162900.0,46.484,46.5795,46.4667,46.5361,162900.0
2020-02-07 15:50:00,53.63,53.65,53.45,53.46,308414.0,46.5361,46.5534,46.3799,46.3886,308414.0
2020-02-10 09:30:00,53.46,53.58,53.36,53.48,85713.0,46.3886,46.4927,46.3018,46.4059,85713.0
2020-02-10 09:40:00,53.5,53.65,53.48,53.61,42522.0,46.4233,46.5534,46.4059,46.5187,42522.0
2020-02-10 09:50:00,53.62,53.66,53.49,53.65,29963.0,46.5274,46.5621,46.4146,46.5534,29963.0
2020-02-10 10:00:00,53.67,53.69,53.51,53.54,24110.0,46.5708,46.5882,46.432,46.458,24110.0
2020-02-10 10:10:00,53.52,53.58,53.49,53.57,36962.0,46.4406,46.4927,46.4146,46.484,36962.0
2020-02-10 10:20:00,53.57,53.68,53.55,53.66,78292.0,46.484,46.5795,46.4667,46.5621,78292.0
2020-02-10 10:30:00,53.66,53.73,53.64,53.73,28799.0,46.5621,46.6229,46.5448,46.6229,28799.0
2020-02-10 10:40:00,53.73,53.87,53.7,53.85,49325.0,46.6229,46.7443,46.5968,46.727,49325.0
2020-02-10 10:50:00,53.83,53.87,53.77,53.87,55122.0,46.7096,46.7443,46.6576,46.7443,55122.0
2020-02-10 11:00:00,53.87,53.87,53.79,53.86,29652.0,46.7443,46.7443,46.6749,46.7357,29652.0
2020-02-10 11:10:00,53.85,53.94,53.84,53.92,38612.0,46.727,46.8051,46.7183,46.7877,38612.0
2020-02-10 11:20:00,53.93,53.94,53.85,53.85,26524.0,46.7964,46.8051,46.727,46.727,26524.0
2020-02-10 11:30:00,53.85,53.89,53.77,53.89,33905.0,46.727,46.7617,46.6576,46.7617,33905.0
2020-02-10 11:40:00,53.88,53.93,53.85,53.88,26265.0,46.753,46.7964,46.727,46.753,26265.0
2020-02-10 11:50:00,53.87,53.9,53.81,53.89,40189.0,46.7443,46.7704,46.6923,46.7617,40189.0
2020-02-10 12:00:00,53.89,53.91,53.8,53.89,52301.0,46.7617,46.7791,46.6836,46.7617,52301.0
2020-02-10 12:10:00,53.88,53.9,53.73,53.78,38911.0,46.753,46.7704,46.6229,46.6663,38911.0
2020-02-10 12:20:00,53.76,53.82,53.75,53.77,31917.0,46.6489,46.701,46.6402,46.6576,31917.0
2020-02-10 12:30:00,53.77,53.8,53.65,53.68,18520.0,46.6576,46.6836,46.5534,46.5795,18520.0
2020-02-10 12:40:00,53.69,53.75,53.68,53.75,19220.0,46.5882,46.6402,46.5795,46.6402,19220.0
2020-02-10 12:50:00,53.74,53.75,53.66,53.67,25183.0,46.6315,46.6402,46.5621,46.5708,25183.0
2020-02-10 13:00:00,53.67,53.68,53.6,53.65,24389.0,46.5708,46.5795,46.5101,46.5534,24389.0
2020-02-10 13:10:00,53.65,53.72,53.65,53.71,14237.0,46.5534,46.6142,46.5534,46.6055,14237.0
2020-02-10 13:20:00,53.7,53.77,53.66,53.68,48959.0,46.5968,46.6576,46.5621,46.5795,48959.0
2020-02-10 13:30:00,53.66,53.72,53.64,53.71,20398.0,46.5621,46.6142,46.5448,46.6055,20398.0
2020-02-10 13:40:00,53.72,53.76,53.64,53.76,43290.0,46.6142,46.6489,46.5448,46.6489,43290.0
2020-02-10 13:50:00,53.75,53.83,53.74,53.78,39406.0,46.6402,46.7096,46.6315,46.6663,39406.0
2020-02-10 14:00:00,53.78,53.84,53.69,53.83,94998.0,46.6663,46.7183,46.5882,46.7096,94998.0
2020-02-10 14:10:00,53.83,53.88,53.82,53.87,46130.0,46.7096,46.753,46.701,46.7443,46130.0
2020-02-10 14:20:00,53.87,53.89,53.83,53.88,75205.0,46.7443,46.7617,46.7096,46.753,75205.0
2020-02-10 14:30:00,53.88,53.98,53.87,53.98,46322.0,46.753,46.8398,46.7443,46.8398,46322.0
2020-02-10 14:40:00,53.98,53.98,53.93,53.95,39199.0,46.8398,46.8398,46.7964,46.8138,39199.0
2020-02-10 14:50:00,53.95,54.0,53.93,53.99,54279.0,46.8138,46.8571,46.7964,46.8485,54279.0
2020-02-10 15:00:00,53.98,54.02,53.97,54.01,78810.0,46.8398,46.8745,46.8311,46.8658,78810.0
2020-02-10 15:10:00,54.0,54.09,54.0,54.05,72117.0,46.8571,46.9352,46.8571,46.9005,72117.0
2020-02-10 15:20:00,54.05,54.15,54.04,54.12,98313.0,46.9005,46.9873,46.8919,46.9613,98313.0
2020-02-10 15:30:00,54.11,54.12,54.01,54.07,98632.0,46.9526,46.9613,46.8658,46.9179,98632.0
2020-02-10 15:40:00,54.07,54.13,54.02,54.11,122162.0,46.9179,46.97,46.8745,46.9526,122162.0
2020-02-10 15:50:00,54.12,54.15,54.08,54.14,300771.0,46.9613,46.9873,46.9266,46.9786,300771.0
2020-02-11 09:30:00,54.34,54.53,54.18,54.53,85326.0,47.1522,47.317,47.0133,47.317,85326.0
2020-02-11 09:40:00,54.52,54.75,54.43,54.75,61499.0,47.3084,47.5079,47.2303,47.5079,61499.0
2020-02-11 09:50:00,54.75,54.82,54.65,54.75,44472.0,47.5079,47.5687,47.4212,47.5079,44472.0
2020-02-11 10:00:00,54.76,54.81,54.68,54.75,67743.0,47.5166,47.56,47.4472,47.5079,67743.0
2020-02-11 10:10:00,54.73,54.83,54.69,54.77,63992.0,47.4906,47.5774,47.4559,47.5253,63992.0
2020-02-11 10:20:00,54.78,54.84,54.7,54.73,33384.0,47.534,47.586,47.4646,47.4906,33384.0
2020-02-11 10:30:00,54.74,54.75,54.64,54.64,44692.0,47.4993,47.5079,47.4125,47.4125,44692.0
2020-02-11 10:40:00,54.65,54.68,54.6,54.65,47593.0,47.4212,47.4472,47.3778,47.4212,47593.0
2020-02-11 10:50:00,54.65,54.7,54.53,54.54,88930.0,47.4212,47.4646,47.317,47.3257,88930.0
2020-02-11 11:00:00,54.54,54.63,54.49,54.49,73277.0,47.3257,47.4038,47.2823,47.2823,73277.0
2020-02-11 11:10:00,54.48,54.57,54.42,54.53,43825.0,47.2737,47.3518,47.2216,47.317,43825.0
2020-02-11 11:20:00,54.52,54.54,54.4,54.44,60177.0,47.3084,47.3257,47.2042,47.2389,60177.0
2020-02-11 11:30:00,54.44,54.47,54.33,54.46,45986.0,47.2389,47.265,47.1435,47.2563,45986.0
2020-02-11 11:40:00,54.45,54.6,54.42,54.56,40695.0,47.2476,47.3778,47.2216,47.3431,40695.0
2020-02-11 11:50:00,54.56,54.61,54.51,54.58,44919.0,47.3431,47.3865,47.2997,47.3604,44919.0
2020-02-11 12:00:00,54.59,54.59,54.5,54.51,32606.0,47.3691,47.3691,47.291,47.2997,32606.0
2020-02-11 12:10:00,54.51,54.59,54.5,54.59,47422.0,47.2997,47.3691,47.291,47.3691,47422.0
2020-02-11 12:20:00,54.59,54.59,54.35,54.39,69180.0,47.3691,47.3691,47.1609,47.1956,69180.0
2020-02-11 12:30:00,54.4,54.47,54.4,54.44,29383.0,47.2042,47.265,47.2042,47.2389,29383.0
2020-02-11 12:40:00,54.44,54.48,54.4,54.44,72416.0,47.2389,47.2737,47.2042,47.2389,72416.0
2020-02-11 12:50:00,54.43,54.47,54.37,54.41,49499.0,47.2303,47.265,47.1782,47.2129,49499.0
2020-02-11 13:00:00,54.41,54.42,54.35,54.41,32738.0,47.2129,47.2216,47.1609,47.2129,32738.0
2020-02-11 13:10:00,54.41,54.46,54.4,54.45,30161.0,47.2129,47.2563,47.2042,47.2476,30161.0
2020-02-11 13:20:00,54.45,54.49,54.41,54.44,30457.0,47.2476,47.2823,47.2129,47.2389,30457.0
2020-02-11 13:30:00,54.44,54.49,54.42,54.49,81905.0,47.2389,47.2823,47.2216,47.2823,81905.0
2020-02-11 13:40:00,54.49,54.54,54.46,54.54,42098.0,47.2823,47.3257,47.2563,47.3257,42098.0
2020-02-11 13:50:00,54.54,54.54,54.47,54.53,39446.0,47.3257,47.3257,47.265,47.317,39446.0
2020-02-11 14:00:00,54.54,54.56,54.45,54.52,143268.0,47.3257,47.3431,47.2476,47.3084,143268.0
2020-02-11 14:10:00,54.52,54.62,54.52,54.56,128712.0,47.3084,47.3951,47.3084,47.3431,128712.0
2020-02-11 14:20:00,54.57,54.62,54.55,54.6,59791.0,47.3518,47.3951,47.3344,47.3778,59791.0
2020-02-11 14:30:00,54.6,54.66,54.56,54.6,261197.0,47.3778,47.4298,47.3431,47.3778,261197.0
2020-02-11 14:40:00,54.6,54.63,54.56,54.58,38237.0,47.3778,47.4038,47.3431,47.3604,38237.0
2020-02-11 14:50:00,54.58,54.58,54.51,54.53,60005.0,47.3604,47.3604,47.2997,47.317,60005.0
2020-02-11 15:00:00,54.53,54.54,54.48,54.51,42519.0,47.317,47.3257,47.2737,47.2997,42519.0
2020-02-11 15:10:00,54.51,54.52,54.46,54.5,56207.0,47.2997,47.3084,47.2563,47.291,56207.0
2020-02-11 15:20:00,54.49,54.62,54.49,54.62,102699.0,47.2823,47.3951,47.2823,47.3951,102699.0
2020-02-11 15:30:00,54.63,54.66,54.57,54.66,263516.0,47.4038,47.4298,47.3518,47.4298,263516.0
2020-02-11 15:40:00,54.65,54.71,54.62,54.65,482123.0,47.4212,47.4732,47.3951,47.4212,482123.0
2020-02-11 15:50:00,54.65,54.66,54.45,54.47,618707.0,47.4212,47.4298,47.2476,47.265,618707.0
2020-02-12 09:30:00,54.9,54.95,54.66,54.73,166373.0,47.6381,47.6815,47.4298,47.4906,166373.0
2020-02-12 09:40:00,54.72,54.81,54.65,54.78,79000.0,47.4819,47.56,47.4212,47.534,79000.0
2020-02-12 09:50:00,54.78,55.1,54.77,54.94,239777.0,47.534,47.8116,47.5253,47.6728,239777.0
2020-02-12 10:00:00,54.95,54.99,54.79,54.8,63732.0,47.6815,47.7162,47.5427,47.5513,63732.0
2020-02-12 10:10:00,54.8,54.92,54.77,54.82,77142.0,47.5513,47.6555,47.5253,47.5687,77142.0
2020-02-12 10:20:00,54.83,54.89,54.76,54.8,99232.0,47.5774,47.6294,47.5166,47.5513,99232.0
2020-02-12 10:30:00,54.8,54.81,54.71,54.73,60958.0,47.5513,47.56,47.4732,47.4906,60958.0
2020-02-12 10:40:00,54.74,54.75,54.53,54.69,95353.0,47.4993,47.5079,47.317,47.4559,95353.0
2020-02-12 10:50:00,54.68,54.81,54.67,54.77,80688.0,47.4472,47.56,47.4385,47.5253,80688.0
2020-02-12 11:00:00,54.76,54.78,54.61,54.64,51663.0,47.5166,47.534,47.3865,47.4125,51663.0
2020-02-12 11:10:00,54.64,54.68,54.53,54.63,72751.0,47.4125,47.4472,47.317,47.4038,72751.0
2020-02-12 11:20:00,54.63,54.71,54.55,54.56,58551.0,47.4038,47.4732,47.3344,47.3431,58551.0
2020-02-12 11:30:00,54.56,54.66,54.54,54.59,29676.0,47.3431,47.4298,47.3257,47.3691,29676.0
2020-02-12 11:40:00,54.59,54.67,54.5,54.57,109728.0,47.3691,47.4385,47.291,47.3518,109728.0
2020-02-12 11:50:00,54.58,54.71,54.52,54.6,82585.0,47.3604,47.4732,47.3084,47.3778,82585.0
2020-02-12 12:00:00,54.6,54.61,54.49,54.56,47927.0,47.3778,47.3865,47.2823,47.3431,47927.0
2020-02-12 12:10:00,54.57,54.61,54.54,54.55,66703.0,47.3518,47.3865,47.3257,47.3344,66703.0
2020-02-12 12:20:00,54.55,54.62,54.54,54.61,108796.0,47.3344,47.3951,47.3257,47.3865,108796.0
2020-02-12 12:30:00,54.6,54.61,54.56,54.57,20720.0,47.3778,47.3865,47.3431,47.3518,20720.0
2020-02-12 12:40:00,54.59,54.61,54.57,54.61,12938.0,47.3691,47.3865,47.3518,47.3865,12938.0
2020-02-12 12:50:00,54.6,54.62,54.52,54.55,72626.0,47.3778,47.3951,47.3084,47.3344,72626.0
2020-02-12 13:00:00,54.55,54.6,54.47,54.6,33596.0,47.3344,47.3778,47.265,47.3778,33596.0
2020-02-12 13:10:00,54.59,54.59,54.5,54.55,37353.0,47.3691,47.3691,47.291,47.3344,37353.0
2020-02-12 13:20:00,54.54,54.58,54.53,54.56,15293.0,47.3257,47.3604,47.317,47.3431,15293.0
2020-02-12 13:30:00,54.55,54.56,54.49,54.54,39719.0,47.3344,47.3431,47.2823,47.3257,39719.0
2020-02-12 13:40:00,54.55,54.58,54.49,54.51,23620.0,47.3344,47.3604,47.2823,47.2997,23620.0
2020-02-12 13:50:00,54.5,54.54,54.48,54.53,37884.0,47.291,47.3257,47.2737,47.317,37884.0
2020-02-12 14:00:00,54.53,54.54,54.48,54.5,32510.0,47.317,47.3257,47.2737,47.291,32510.0
2020-02-12 14:10:00,54.5,54.51,54.47,54.49,54138.0,47.291,47.2997,47.265,47.2823,54138.0
2020-02-12 14:20:00,54.49,54.51,54.47,54.47,46118.0,47.2823,47.2997,47.265,47.265,46118.0
2020-02-12 14:30:00,54.48,54.51,54.46,54.48,35172.0,47.2737,47.2997,47.2563,47.2737,35172.0
2020-02-12 14:40:00,54.48,54.5,54.46,54.5,28822.0,47.2737,47.291,47.2563,47.291,28822.0
2020-02-12 14:50:00,54.5,54.52,54.47,54.48,38405.0,47.291,47.3084,47.265,47.2737,38405.0
2020-02-12 15:00:00,54.47,54.54,54.45,54.46,70045.0,47.265,47.3257,47.2476,47.2563,70045.0
2020-02-12 15:10:00,54.46,54.48,54.41,54.42,71741.0,47.2563,47.2737,47.2129,47.2216,71741.0
2020-02-12 15:20:00,54.43,54.45,54.4,54.41,53920.0,47.2303,47.2476,47.2042,47.2129,53920.0
2020-02-12 15:30:00,54.41,54.48,54.37,54.48,69788.0,47.2129,47.2737,47.1782,47.2737,69788.0
2020-02-12 15:40:00,54.48,54.55,54.46,54.48,104463.0,47.2737,47.3344,47.2563,47.2737,104463.0
2020-02-12 15:50:00,54.48,54.52,54.29,54.3,406981.0,47.2737,47.3084,47.1088,47.1175,406981.0
2020-02-13 09:30:00,55.77,56.42,55.37,55.89,426733.0,48.393,48.957,48.0459,48.4972,426733.0
2020-02-13 09:40:00,55.89,56.26,55.65,55.72,277672.0,48.4972,48.8182,48.2889,48.3496,277672.0
2020-02-13 09:50:00,55.72,55.85,54.04,54.7,473702.0,48.3496,48.4624,46.8919,47.4646,473702.0
2020-02-13 10:00:00,54.62,54.72,54.0,54.29,294894.0,47.3951,47.4819,46.8571,47.1088,294894.0
2020-02-13 10:10:00,54.29,54.39,53.46,53.53,253617.0,47.1088,47.1956,46.3886,46.4493,253617.0
2020-02-13 10:20:00,53.53,53.75,53.09,53.22,401858.0,46.4493,46.6402,46.0675,46.1803,401858.0
2020-02-13 10:30:00,53.21,53.25,52.58,52.72,343689.0,46.1716,46.2064,45.625,45.7465,343689.0
2020-02-13 10:40:00,52.72,53.16,52.69,53.03,237894.0,45.7465,46.1283,45.7204,46.0155,237894.0
2020-02-13 10:50:00,53.04,53.22,52.9,53.04,131739.0,46.0241,46.1803,45.9027,46.0241,131739.0
2020-02-13 11:00:00,53.05,53.07,52.78,52.81,358986.0,46.0328,46.0502,45.7985,45.8246,358986.0
2020-02-13 11:10:00,52.82,52.86,52.56,52.66,396555.0,45.8332,45.8679,45.6076,45.6944,396555.0
2020-02-13 11:20:00,52.66,52.82,52.53,52.62,200672.0,45.6944,45.8332,45.5816,45.6597,200672.0
2020-02-13 11:30:00,52.63,52.63,52.13,52.25,340735.0,45.6684,45.6684,45.2345,45.3386,340735.0
2020-02-13 11:40:00,52.24,52.66,52.19,52.66,236717.0,45.33,45.6944,45.2866,45.6944,236717.0
2020-02-13 11:50:00,52.65,52.73,52.46,52.57,180188.0,45.6857,45.7551,45.5209,45.6163,180188.0
2020-02-13 12:00:00,52.55,52.72,52.37,52.54,143988.0,45.5989,45.7465,45.4428,45.5903,143988.0
2020-02-13 12:10:00,52.54,52.71,52.5,52.6,167752.0,45.5903,45.7378,45.5556,45.6423,167752.0
2020-02-13 12:20:00,52.62,52.93,52.53,52.87,594495.0,45.6597,45.9287,45.5816,45.8766,594495.0
2020-02-13 12:30:00,52.87,53.04,52.86,52.95,139261.0,45.8766,46.0241,45.8679,45.946,139261.0
2020-02-13 12:40:00,52.95,53.15,52.93,53.06,81186.0,45.946,46.1196,45.9287,46.0415,81186.0
2020-02-13 12:50:00,53.06,53.25,52.98,53.15,158841.0,46.0415,46.2064,45.9721,46.1196,158841.0
2020-02-13 13:00:00,53.13,53.21,52.75,52.78,110970.0,46.1022,46.1716,45.7725,45.7985,110970.0
2020-02-13 13:10:00,52.79,52.9,52.77,52.87,112501.0,45.8072,45.9027,45.7898,45.8766,112501.0
2020-02-13 13:20:00,52.87,52.95,52.81,52.87,41438.0,45.8766,45.946,45.8246,45.8766,41438.0
2020-02-13 13:30:00,52.88,52.92,52.82,52.84,44959.0,45.8853,45.92,45.8332,45.8506,44959.0
2020-02-13 13:40:00,52.84,52.88,52.68,52.68,78391.0,45.8506,45.8853,45.7118,45.7118,78391.0
2020-02-13 13:50:00,52.66,52.67,52.5,52.51,155504.0,45.6944,45.7031,45.5556,45.5642,155504.0
2020-02-13 14:00:00,52.51,52.56,52.2,52.24,234672.0,45.5642,45.6076,45.2952,45.33,234672.0
2020-02-13 14:10:00,52.25,52.32,51.96,51.96,154841.0,45.3386,45.3994,45.087,45.087,154841.0
2020-02-13 14:20:00,51.97,52.03,51.72,51.85,157736.0,45.0957,45.1477,44.8787,44.9915,157736.0
2020-02-13 14:30:00,51.83,52.21,51.76,52.04,219147.0,44.9742,45.3039,44.9134,45.1564,219147.0
2020-02-13 14:40:00,52.05,52.14,51.99,52.12,89964.0,45.1651,45.2432,45.113,45.2258,89964.0
2020-02-13 14:50:00,52.12,52.34,52.08,52.2,141649.0,45.2258,45.4167,45.1911,45.2952,141649.0
2020-02-13 15:00:00,52.21,52.23,51.83,51.85,163494.0,45.3039,45.3213,44.9742,44.9915,163494.0
2020-02-13 15:10:00,51.83,51.96,51.68,51.69,164390.0,44.9742,45.087,44.844,44.8527,164390.0
2020-02-13 15:20:00,51.69,51.82,51.39,51.43,251788.0,44.8527,44.9655,44.5924,44.6271,251788.0
2020-02-13 15:30:00,51.43,51.46,51.01,51.08,513059.0,44.6271,44.6531,44.2627,44.3234,513059.0
2020-02-13 15:40:00,51.09,51.17,51.01,51.07,465023.0,44.3321,44.4015,44.2627,44.3147,465023.0
2020-02-13 15:50:00,51.08,51.21,50.9,50.93,947245.0,44.3234,44.4362,44.1672,44.1932,947245.0
2020-02-14 09:30:00,49.86,50.66,49.74,50.33,788620.0,43.2648,43.9589,43.1606,43.6726,788620.0
2020-02-14 09:40:00,50.33,50.36,49.62,49.68,364275.0,43.6726,43.6986,43.0565,43.1086,364275.0
2020-02-14 09:50:00,49.67,49.69,49.44,49.6,335601.0,43.0999,43.1173,42.9003,43.0392,335601.0
2020-02-14 10:00:00,49.59,49.87,49.53,49.85,310650.0,43.0305,43.2734,42.9784,43.2561,310650.0
2020-02-14 10:10:00,49.85,49.87,49.5,49.55,375993.0,43.2561,43.2734,42.9524,42.9958,375993.0
2020-02-14 10:20:00,49.59,49.76,49.55,49.57,229038.0,43.0305,43.178,42.9958,43.0131,229038.0
2020-02-14 10:30:00,49.57,49.73,49.15,49.28,365513.0,43.0131,43.152,42.6487,42.7615,365513.0
2020-02-14 10:40:00,49.28,49.44,49.21,49.35,247506.0,42.7615,42.9003,42.7007,42.8222,247506.0
2020-02-14 10:50:00,49.36,49.41,49.22,49.24,211618.0,42.8309,42.8743,42.7094,42.7268,211618.0
2020-02-14 11:00:00,49.24,49.43,49.11,49.42,198746.0,42.7268,42.8916,42.614,42.883,198746.0
2020-02-14 11:10:00,49.43,49.51,49.19,49.3,265278.0,42.8916,42.9611,42.6834,42.7788,265278.0
2020-02-14 11:20:00,49.3,49.35,49.26,49.29,84746.0,42.7788,42.8222,42.7441,42.7702,84746.0
2020-02-14 11:30:00,49.27,49.36,49.23,49.26,107020.0,42.7528,42.8309,42.7181,42.7441,107020.0
2020-02-14 11:40:00,49.25,49.28,49.15,49.23,176173.0,42.7355,42.7615,42.6487,42.7181,176173.0
2020-02-14 11:50:00,49.23,49.23,49.07,49.15,141157.0,42.7181,42.7181,42.5793,42.6487,141157.0
2020-02-14 12:00:00,49.15,49.44,49.12,49.36,158260.0,42.6487,42.9003,42.6227,42.8309,158260.0
2020-02-14 12:10:00,49.36,49.43,49.22,49.23,140300.0,42.8309,42.8916,42.7094,42.7181,140300.0
2020-02-14 12:20:00,49.23,49.36,49.21,49.34,101937.0,42.7181,42.8309,42.7007,42.8136,101937.0
2020-02-14 12:30:00,49.35,49.36,49.11,49.17,100366.0,42.8222,42.8309,42.614,42.666,100366.0
2020-02-14 12:40:00,49.17,49.21,49.1,49.11,96257.0,42.666,42.7007,42.6053,42.614,96257.0
2020-02-14 12:50:00,49.12,49.13,49.01,49.03,141402.0,42.6227,42.6313,42.5272,42.5446,141402.0
2020-02-14 13:00:00,49.02,49.05,48.75,48.87,249223.0,42.5359,42.5619,42.3016,42.4057,249223.0
2020-02-14 13:10:00,48.87,48.88,48.72,48.76,141795.0,42.4057,42.4144,42.2756,42.3103,141795.0
2020-02-14 13:20:00,48.76,48.85,48.7,48.8,152545.0,42.3103,42.3884,42.2582,42.345,152545.0
2020-02-14 13:30:00,48.8,48.89,48.66,48.66,155487.0,42.345,42.4231,42.2235,42.2235,155487.0
2020-02-14 13:40:00,48.66,48.66,48.5,48.52,181914.0,42.2235,42.2235,42.0847,42.102,181914.0
2020-02-14 13:50:00,48.52,48.65,48.51,48.63,155120.0,42.102,42.2148,42.0933,42.1975,155120.0
2020-02-14 14:00:00,48.63,48.68,48.58,48.68,124202.0,42.1975,42.2409,42.1541,42.2409,124202.0
2020-02-14 14:10:00,48.68,48.76,48.46,48.53,210597.0,42.2409,42.3103,42.05,42.1107,210597.0
2020-02-14 14:20:00,48.52,48.6,48.5,48.58,115956.0,42.102,42.1714,42.0847,42.1541,115956.0
2020-02-14 14:30:00,48.56,48.78,48.53,48.76,90098.0,42.1367,42.3276,42.1107,42.3103,90098.0
2020-02-14 14:40:00,48.77,48.87,48.7,48.73,257628.0,42.3189,42.4057,42.2582,42.2842,257628.0
2020-02-14 14:50:00,48.71,48.74,48.61,48.64,142133.0,42.2669,42.2929,42.1801,42.2061,142133.0
2020-02-14 15:00:00,48.64,48.84,48.61,48.83,211250.0,42.2061,42.3797,42.1801,42.371,211250.0
2020-02-14 15:10:00,48.84,48.84,48.6,48.62,97727.0,42.3797,42.3797,42.1714,42.1888,97727.0
2020-02-14 15:20:00,48.61,48.61,48.55,48.58,128153.0,42.1801,42.1801,42.128,42.1541,128153.0
2020-02-14 15:30:00,48.58,48.67,48.55,48.59,257836.0,42.1541,42.2322,42.128,42.1628,257836.0
2020-02-14 15:40:00,48.59,48.61,48.49,48.52,412489.0,42.1628,42.1801,42.076,42.102,412489.0
2020-02-14 15:50:00,48.52,48.55,48.29,48.47,1379964.0,42.102,42.128,41.9024,42.0586,1379964.0
2020-02-18 09:30:00,48.11,48.74,48.1,48.45,602398.0,41.7462,42.2929,41.7376,42.0413,602398.0
2020-02-18 09:40:00,48.44,48.65,48.13,48.15,305231.0,42.0326,42.2148,41.7636,41.781,305231.0
2020-02-18 09:50:00,48.15,48.36,48.06,48.08,197682.0,41.781,41.9632,41.7029,41.7202,197682.0
2020-02-18 10:00:00,48.07,48.14,48.01,48.03,214218.0,41.7115,41.7723,41.6595,41.6768,214218.0
2020-02-18 10:10:00,48.04,48.1,47.87,48.08,224546.0,41.6855,41.7376,41.538,41.7202,224546.0
2020-02-18 10:20:00,48.08,48.45,48.05,48.27,342354.0,41.7202,42.0413,41.6942,41.8851,342354.0
2020-02-18 10:30:00,48.25,48.39,48.13,48.21,163646.0,41.8677,41.9892,41.7636,41.833,163646.0
2020-02-18 10:40:00,48.22,48.33,48.12,48.18,136808.0,41.8417,41.9371,41.7549,41.807,136808.0
2020-02-18 10:50:00,48.19,48.19,48.06,48.1,67430.0,41.8157,41.8157,41.7029,41.7376,67430.0
2020-02-18 11:00:00,48.11,48.14,47.98,48.03,85911.0,41.7462,41.7723,41.6334,41.6768,85911.0
2020-02-18 11:10:00,48.01,48.11,47.95,48.04,104921.0,41.6595,41.7462,41.6074,41.6855,104921.0
2020-02-18 11:20:00,48.04,48.12,47.97,48.08,111248.0,41.6855,41.7549,41.6248,41.7202,111248.0
2020-02-18 11:30:00,48.09,48.19,48.01,48.02,141913.0,41.7289,41.8157,41.6595,41.6682,141913.0
2020-02-18 11:40:00,48.03,48.07,47.83,47.87,234636.0,41.6768,41.7115,41.5033,41.538,234636.0
2020-02-18 11:50:00,47.87,47.98,47.86,47.88,98900.0,41.538,41.6334,41.5293,41.5467,98900.0
2020-02-18 12:00:00,47.88,48.0,47.87,48.0,81264.0,41.5467,41.6508,41.538,41.6508,81264.0
2020-02-18 12:10:00,48.0,48.03,47.91,47.93,140674.0,41.6508,41.6768,41.5727,41.5901,140674.0
2020-02-18 12:20:00,47.93,47.96,47.87,47.91,95789.0,41.5901,41.6161,41.538,41.5727,95789.0
2020-02-18 12:30:00,47.91,48.0,47.91,47.94,117371.0,41.5727,41.6508,41.5727,41.5987,117371.0
2020-02-18 12:40:00,47.93,48.0,47.92,47.99,199660.0,41.5901,41.6508,41.5814,41.6421,199660.0
2020-02-18 12:50:00,47.98,48.12,47.97,48.05,370582.0,41.6334,41.7549,41.6248,41.6942,370582.0
2020-02-18 13:00:00,48.05,48.15,48.02,48.07,167159.0,41.6942,41.781,41.6682,41.7115,167159.0
2020-02-18 13:10:00,48.06,48.33,48.05,48.33,185015.0,41.7029,41.9371,41.6942,41.9371,185015.0
2020-02-18 13:20:00,48.33,48.41,48.28,48.38,76149.0,41.9371,42.0066,41.8938,41.9805,76149.0
2020-02-18 13:30:00,48.38,48.44,48.3,48.33,79145.0,41.9805,42.0326,41.9111,41.9371,79145.0
2020-02-18 13:40:00,48.34,48.46,48.25,48.29,114227.0,41.9458,42.05,41.8677,41.9024,114227.0
2020-02-18 13:50:00,48.29,48.34,48.21,48.32,174751.0,41.9024,41.9458,41.833,41.9285,174751.0
2020-02-18 14:00:00,48.31,48.41,48.3,48.39,102329.0,41.9198,42.0066,41.9111,41.9892,102329.0
2020-02-18 14:10:00,48.38,48.58,48.37,48.56,75312.0,41.9805,42.1541,41.9719,42.1367,75312.0
2020-02-18 14:20:00,48.56,48.56,48.46,48.47,78800.0,42.1367,42.1367,42.05,42.0586,78800.0
2020-02-18 14:30:00,48.46,48.54,48.43,48.51,135676.0,42.05,42.1194,42.0239,42.0933,135676.0
2020-02-18 14:40:00,48.53,48.65,48.53,48.6,48441.0,42.1107,42.2148,42.1107,42.1714,48441.0
2020-02-18 14:50:00,48.6,48.61,48.47,48.49,78368.0,42.1714,42.1801,42.0586,42.076,78368.0
2020-02-18 15:00:00,48.49,48.63,48.48,48.62,294407.0,42.076,42.1975,42.0673,42.1888,294407.0
2020-02-18 15:10:00,48.62,48.83,48.61,48.82,109610.0,42.1888,42.371,42.1801,42.3623,109610.0
2020-02-18 15:20:00,48.82,48.82,48.69,48.8,219148.0,42.3623,42.3623,42.2495,42.345,219148.0
2020-02-18 15:30:00,48.8,48.91,48.74,48.77,162626.0,42.345,42.4404,42.2929,42.3189,162626.0
2020-02-18 15:40:00,48.77,48.89,48.76,48.88,175848.0,42.3189,42.4231,42.3103,42.4144,175848.0
2020-02-18 15:50:00,48.88,49.01,48.83,49.01,743581.0,42.4144,42.5272,42.371,42.5272,743581.0
2020-02-19 09:30:00,49.4,49.4,49.1,49.29,204596.0,42.8656,42.8656,42.6053,42.7702,204596.0
2020-02-19 09:40:00,49.28,49.37,49.2,49.31,159573.0,42.7615,42.8396,42.6921,42.7875,159573.0
2020-02-19 09:50:00,49.32,49.38,49.17,49.18,211713.0,42.7962,42.8483,42.666,42.6747,211713.0
2020-02-19 10:00:00,49.18,49.24,49.13,49.18,130493.0,42.6747,42.7268,42.6313,42.6747,130493.0
2020-02-19 10:10:00,49.18,49.31,49.14,49.3,131888.0,42.6747,42.7875,42.64,42.7788,131888.0
2020-02-19 10:20:00,49.3,49.53,49.29,49.41,317906.0,42.7788,42.9784,42.7702,42.8743,317906.0
2020-02-19 10:30:00,49.41,49.42,49.3,49.34,99889.0,42.8743,42.883,42.7788,42.8136,99889.0
2020-02-19 10:40:00,49.34,49.44,49.29,49.41,80502.0,42.8136,42.9003,42.7702,42.8743,80502.0
2020-02-19 10:50:00,49.41,49.65,49.39,49.6,159897.0,42.8743,43.0825,42.8569,43.0392,159897.0
2020-02-19 11:00:00,49.6,49.78,49.59,49.77,98398.0,43.0392,43.1954,43.0305,43.1867,98398.0
2020-02-19 11:10:00,49.77,49.78,49.64,49.71,111778.0,43.1867,43.1954,43.0739,43.1346,111778.0
2020-02-19 11:20:00,49.71,49.78,49.67,49.67,69959.0,43.1346,43.1954,43.0999,43.0999,69959.0
2020-02-19 11:30:00,49.68,49.68,49.56,49.59,260045.0,43.1086,43.1086,43.0045,43.0305,260045.0
2020-02-19 11:40:00,49.59,49.65,49.57,49.63,102227.0,43.0305,43.0825,43.0131,43.0652,102227.0
2020-02-19 11:50:00,49.64,49.73,49.63,49.72,133154.0,43.0739,43.152,43.0652,43.1433,133154.0
2020-02-19 12:00:00,49.72,49.76,49.67,49.68,66192.0,43.1433,43.178,43.0999,43.1086,66192.0
2020-02-19 12:10:00,49.68,49.71,49.65,49.66,69628.0,43.1086,43.1346,43.0825,43.0912,69628.0
2020-02-19 12:20:00,49.66,49.68,49.61,49.64,37333.0,43.0912,43.1086,43.0478,43.0739,37333.0
2020-02-19 12:30:00,49.65,49.67,49.58,49.59,51445.0,43.0825,43.0999,43.0218,43.0305,51445.0
2020-02-19 12:40:00,49.59,49.63,49.53,49.54,43768.0,43.0305,43.0652,42.9784,42.9871,43768.0
2020-02-19 12:50:00,49.53,49.7,49.45,49.46,37870.0,42.9784,43.1259,42.909,42.9177,37870.0
2020-02-19 13:00:00,49.46,49.51,49.41,49.41,55903.0,42.9177,42.9611,42.8743,42.8743,55903.0
2020-02-19 13:10:00,49.41,49.46,49.38,49.43,79336.0,42.8743,42.9177,42.8483,42.8916,79336.0
2020-02-19 13:20:00,49.43,49.51,49.42,49.51,74390.0,42.8916,42.9611,42.883,42.9611,74390.0
2020-02-19 13:30:00,49.51,49.53,49.46,49.48,136100.0,42.9611,42.9784,42.9177,42.935,136100.0
2020-02-19 13:40:00,49.49,49.51,49.4,49.45,174496.0,42.9437,42.9611,42.8656,42.909,174496.0
2020-02-19 13:50:00,49.45,49.56,49.44,49.48,62305.0,42.909,43.0045,42.9003,42.935,62305.0
2020-02-19 14:00:00,49.47,49.53,49.45,49.48,50928.0,42.9264,42.9784,42.909,42.935,50928.0
2020-02-19 14:10:00,49.48,49.5,49.44,49.45,37915.0,42.935,42.9524,42.9003,42.909,37915.0
2020-02-19 14:20:00,49.45,49.48,49.42,49.45,150230.0,42.909,42.935,42.883,42.909,150230.0
2020-02-19 14:30:00,49.46,49.46,49.41,49.45,45595.0,42.9177,42.9177,42.8743,42.909,45595.0
2020-02-19 14:40:00,49.45,49.46,49.41,49.42,47022.0,42.909,42.9177,42.8743,42.883,47022.0
2020-02-19 14:50:00,49.43,49.43,49.23,49.25,142139.0,42.8916,42.8916,42.7181,42.7355,142139.0
2020-02-19 15:00:00,49.26,49.3,49.21,49.28,64551.0,42.7441,42.7788,42.7007,42.7615,64551.0
2020-02-19 15:10:00,49.28,49.33,49.25,49.32,92637.0,42.7615,42.8049,42.7355,42.7962,92637.0
2020-02-19 15:20:00,49.32,49.32,49.26,49.32,62542.0,42.7962,42.7962,42.7441,42.7962,62542.0
2020-02-19 15:30:00,49.32,49.37,49.29,49.34,160253.0,42.7962,42.8396,42.7702,42.8136,160253.0
2020-02-19 15:40:00,49.33,49.37,49.32,49.34,102612.0,42.8049,42.8396,42.7962,42.8136,102612.0
2020-02-19 15:50:00,49.33,49.43,49.3,49.41,495281.0,42.8049,42.8916,42.7788,42.8743,495281.0
2020-02-20 09:30:00,49.41,49.53,49.3,49.49,153327.0,42.8743,42.9784,42.7788,42.9437,153327.0
2020-02-20 09:40:00,49.5,49.58,49.46,49.5,63823.0,42.9524,43.0218,42.9177,42.9524,63823.0
2020-02-20 09:50:00,49.51,49.69,49.51,49.66,91918.0,42.9611,43.1173,42.9611,43.0912,91918.0
2020-02-20 10:00:00,49.67,49.74,49.6,49.67,79277.0,43.0999,43.1606,43.0392,43.0999,79277.0
2020-02-20 10:10:00,49.66,49.76,49.65,49.73,65921.0,43.0912,43.178,43.0825,43.152,65921.0
2020-02-20 10:20:00,49.73,49.79,49.6,49.63,171012.0,43.152,43.204,43.0392,43.0652,171012.0
2020-02-20 10:30:00,49.63,49.76,49.61,49.69,79080.0,43.0652,43.178,43.0478,43.1173,79080.0
2020-02-20 10:40:00,49.68,49.69,49.62,49.65,62286.0,43.1086,43.1173,43.0565,43.0825,62286.0
2020-02-20 10:50:00,49.64,49.73,49.63,49.65,84064.0,43.0739,43.152,43.0652,43.0825,84064.0
2020-02-20 11:00:00,49.66,49.7,49.63,49.65,98837.0,43.0912,43.1259,43.0652,43.0825,98837.0
2020-02-20 11:10:00,49.64,49.66,49.53,49.55,139735.0,43.0739,43.0912,42.9784,42.9958,139735.0
2020-02-20 11:20:00,49.54,49.59,49.46,49.48,168983.0,42.9871,43.0305,42.9177,42.935,168983.0
2020-02-20 11:30:00,49.49,49.52,49.2,49.35,296741.0,42.9437,42.9697,42.6921,42.8222,296741.0
2020-02-20 11:40:00,49.34,49.47,49.3,49.44,84867.0,42.8136,42.9264,42.7788,42.9003,84867.0
2020-02-20 11:50:00,49.43,49.51,49.39,49.43,99487.0,42.8916,42.9611,42.8569,42.8916,99487.0
2020-02-20 12:00:00,49.42,49.46,49.37,49.41,90043.0,42.883,42.9177,42.8396,42.8743,90043.0
2020-02-20 12:10:00,49.4,49.59,49.4,49.46,51481.0,42.8656,43.0305,42.8656,42.9177,51481.0
2020-02-20 12:20:00,49.45,49.54,49.44,49.52,56230.0,42.909,42.9871,42.9003,42.9697,56230.0
2020-02-20 12:30:00,49.53,49.56,49.47,49.54,44800.0,42.9784,43.0045,42.9264,42.9871,44800.0
2020-02-20 12:40:00,49.54,49.62,49.51,49.53,41621.0,42.9871,43.0565,42.9611,42.9784,41621.0
2020-02-20 12:50:00,49.51,49.6,49.49,49.6,40722.0,42.9611,43.0392,42.9437,43.0392,40722.0
2020-02-20 13:00:00,49.59,49.61,49.5,49.59,77107.0,43.0305,43.0478,42.9524,43.0305,77107.0
2020-02-20 13:10:00,49.59,49.68,49.59,49.63,55564.0,43.0305,43.1086,43.0305,43.0652,55564.0
2020-02-20 13:20:00,49.63,49.69,49.59,49.66,59478.0,43.0652,43.1173,43.0305,43.0912,59478.0
2020-02-20 13:30:00,49.66,49.72,49.64,49.69,90225.0,43.0912,43.1433,43.0739,43.1173,90225.0
2020-02-20 13:40:00,49.7,49.77,49.67,49.73,99070.0,43.1259,43.1867,43.0999,43.152,99070.0
2020-02-20 13:50:00,49.73,49.75,49.7,49.73,86176.0,43.152,43.1693,43.1259,43.152,86176.0
2020-02-20 14:00:00,49.74,49.83,49.74,49.78,122367.0,43.1606,43.2387,43.1606,43.1954,122367.0
2020-02-20 14:10:00,49.78,49.83,49.69,49.7,71339.0,43.1954,43.2387,43.1173,43.1259,71339.0
2020-02-20 14:20:00,49.7,49.77,49.68,49.7,49489.0,43.1259,43.1867,43.1086,43.1259,49489.0
2020-02-20 14:30:00,49.69,49.84,49.69,49.83,64202.0,43.1173,43.2474,43.1173,43.2387,64202.0
2020-02-20 14:40:00,49.83,49.87,49.75,49.84,94138.0,43.2387,43.2734,43.1693,43.2474,94138.0
2020-02-20 14:50:00,49.84,49.87,49.63,49.82,76655.0,43.2474,43.2734,43.0652,43.2301,76655.0
2020-02-20 15:00:00,49.82,49.9,49.81,49.86,185848.0,43.2301,43.2995,43.2214,43.2648,185848.0
2020-02-20 15:10:00,49.85,49.9,49.8,49.9,227990.0,43.2561,43.2995,43.2127,43.2995,227990.0
2020-02-20 15:20:00,49.9,49.94,49.87,49.89,104182.0,43.2995,43.3342,43.2734,43.2908,104182.0
2020-02-20 15:30:00,49.89,49.94,49.77,49.8,149693.0,43.2908,43.3342,43.1867,43.2127,149693.0
2020-02-20 15:40:00,49.81,49.84,49.69,49.72,181365.0,43.2214,43.2474,43.1173,43.1433,181365.0
2020-02-20 15:50:00,49.72,49.85,49.72,49.8,423070.0,43.1433,43.2561,43.1433,43.2127,423070.0
2020-02-21 09:30:00,49.55,49.78,49.49,49.63,226507.0,42.9958,43.1954,42.9437,43.0652,226507.0
2020-02-21 09:40:00,49.61,49.64,49.44,49.55,71327.0,43.0478,43.0739,42.9003,42.9958,71327.0
2020-02-21 09:50:00,49.54,49.67,49.5,49.63,64073.0,42.9871,43.0999,42.9524,43.0652,64073.0
2020-02-21 10:00:00,49.62,49.62,49.43,49.48,132606.0,43.0565,43.0565,42.8916,42.935,132606.0
2020-02-21 10:10:00,49.47,49.53,49.38,49.47,78031.0,42.9264,42.9784,42.8483,42.9264,78031.0
2020-02-21 10:20:00,49.47,49.51,49.38,49.42,69922.0,42.9264,42.9611,42.8483,42.883,69922.0
2020-02-21 10:30:00,49.42,49.42,49.27,49.29,108475.0,42.883,42.883,42.7528,42.7702,108475.0
2020-02-21 10:40:00,49.29,49.32,49.11,49.18,115214.0,42.7702,42.7962,42.614,42.6747,115214.0
2020-02-21 10:50:00,49.17,49.21,49.06,49.06,132925.0,42.666,42.7007,42.5706,42.5706,132925.0
2020-02-21 11:00:00,49.07,49.08,48.9,48.91,126702.0,42.5793,42.5879,42.4318,42.4404,126702.0
2020-02-21 11:10:00,48.91,48.95,48.88,48.89,39609.0,42.4404,42.4751,42.4144,42.4231,39609.0
2020-02-21 11:20:00,48.9,49.0,48.89,48.98,29971.0,42.4318,42.5185,42.4231,42.5012,29971.0
2020-02-21 11:30:00,48.98,49.12,48.97,49.12,56015.0,42.5012,42.6227,42.4925,42.6227,56015.0
2020-02-21 11:40:00,49.12,49.12,48.96,48.97,37034.0,42.6227,42.6227,42.4838,42.4925,37034.0
2020-02-21 11:50:00,48.98,49.04,48.93,48.94,45205.0,42.5012,42.5532,42.4578,42.4665,45205.0
2020-02-21 12:00:00,48.95,49.0,48.88,48.96,127198.0,42.4751,42.5185,42.4144,42.4838,127198.0
2020-02-21 12:10:00,48.98,49.08,48.97,49.07,43049.0,42.5012,42.5879,42.4925,42.5793,43049.0
2020-02-21 12:20:00,49.07,49.13,49.0,49.1,44681.0,42.5793,42.6313,42.5185,42.6053,44681.0
2020-02-21 12:30:00,49.1,49.12,49.05,49.05,17568.0,42.6053,42.6227,42.5619,42.5619,17568.0
2020-02-21 12:40:00,49.05,49.08,48.93,48.94,38396.0,42.5619,42.5879,42.4578,42.4665,38396.0
2020-02-21 12:50:00,48.94,48.96,48.89,48.91,29978.0,42.4665,42.4838,42.4231,42.4404,29978.0
2020-02-21 13:00:00,48.91,48.94,48.86,48.89,39533.0,42.4404,42.4665,42.397,42.4231,39533.0
2020-02-21 13:10:00,48.9,48.96,48.88,48.94,54923.0,42.4318,42.4838,42.4144,42.4665,54923.0
2020-02-21 13:20:00,48.94,49.02,48.89,48.98,69341.0,42.4665,42.5359,42.4231,42.5012,69341.0
2020-02-21 13:30:00,48.98,49.06,48.95,48.97,46086.0,42.5012,42.5706,42.4751,42.4925,46086.0
2020-02-21 13:40:00,48.96,48.99,48.93,48.96,53003.0,42.4838,42.5098,42.4578,42.4838,53003.0
2020-02-21 13:50:00,48.97,48.99,48.92,48.96,37470.0,42.4925,42.5098,42.4491,42.4838,37470.0
2020-02-21 14:00:00,48.96,49.07,48.94,49.01,59268.0,42.4838,42.5793,42.4665,42.5272,59268.0
2020-02-21 14:10:00,49.01,49.02,48.94,48.99,37826.0,42.5272,42.5359,42.4665,42.5098,37826.0
2020-02-21 14:20:00,48.98,49.06,48.94,49.04,35648.0,42.5012,42.5706,42.4665,42.5532,35648.0
2020-02-21 14:30:00,49.03,49.1,49.01,49.03,35263.0,42.5446,42.6053,42.5272,42.5446,35263.0
2020-02-21 14:40:00,49.03,49.05,48.9,48.9,51938.0,42.5446,42.5619,42.4318,42.4318,51938.0
2020-02-21 14:50:00,48.91,48.96,48.89,48.91,35925.0,42.4404,42.4838,42.4231,42.4404,35925.0
2020-02-21 15:00:00,48.91,48.93,48.83,48.87,47764.0,42.4404,42.4578,42.371,42.4057,47764.0
2020-02-21 15:10:00,48.87,48.91,48.82,48.83,35989.0,42.4057,42.4404,42.3623,42.371,35989.0
2020-02-21 15:20:00,48.83,48.87,48.79,48.8,122653.0,42.371,42.4057,42.3363,42.345,122653.0
2020-02-21 15:30:00,48.8,48.81,48.7,48.74,163961.0,42.345,42.3537,42.2582,42.2929,163961.0
2020-02-21 15:40:00,48.75,48.75,48.62,48.66,158747.0,42.3016,42.3016,42.1888,42.2235,158747.0
2020-02-21 15:50:00,48.67,48.73,48.59,48.6,907880.0,42.2322,42.2842,42.1628,42.1714,907880.0
2020-02-24 09:30:00,47.5,47.69,47.25,47.28,293961.0,41.2169,41.3818,41.0,41.026,293961.0
2020-02-24 09:40:00,47.27,47.32,47.01,47.13,251391.0,41.0174,41.0607,40.7918,40.8959,251391.0
2020-02-24 09:50:00,47.12,47.12,46.8,46.84,282146.0,40.8872,40.8872,40.6095,40.6442,282146.0
2020-02-24 10:00:00,46.83,46.95,46.79,46.83,135183.0,40.6356,40.7397,40.6009,40.6356,135183.0
2020-02-24 10:10:00,46.82,46.93,46.78,46.89,185203.0,40.6269,40.7223,40.5922,40.6876,185203.0
2020-02-24 10:20:00,46.89,46.89,46.57,46.63,116086.0,40.6876,40.6876,40.41,40.462,116086.0
2020-02-24 10:30:00,46.6,46.71,46.55,46.63,130289.0,40.436,40.5314,40.3926,40.462,130289.0
2020-02-24 10:40:00,46.62,46.72,46.52,46.72,98580.0,40.4533,40.5401,40.3666,40.5401,98580.0
2020-02-24 10:50:00,46.72,46.75,46.65,46.66,170184.0,40.5401,40.5661,40.4794,40.488,170184.0
2020-02-24 11:00:00,46.65,46.66,46.51,46.52,145472.0,40.4794,40.488,40.3579,40.3666,145472.0
2020-02-24 11:10:00,46.52,46.52,46.34,46.46,165485.0,40.3666,40.3666,40.2104,40.3145,165485.0
2020-02-24 11:20:00,46.47,46.48,46.23,46.29,163297.0,40.3232,40.3319,40.1149,40.167,163297.0
2020-02-24 11:30:00,46.29,46.36,46.2,46.28,164739.0,40.167,40.2277,40.0889,40.1583,164739.0
2020-02-24 11:40:00,46.28,46.28,46.03,46.06,197575.0,40.1583,40.1583,39.9414,39.9674,197575.0
2020-02-24 11:50:00,46.06,46.24,46.06,46.14,559479.0,39.9674,40.1236,39.9674,40.0368,559479.0
2020-02-24 12:00:00,46.13,46.2,46.11,46.16,144490.0,40.0282,40.0889,40.0108,40.0542,144490.0
2020-02-24 12:10:00,46.16,46.23,46.14,46.21,144851.0,40.0542,40.1149,40.0368,40.0976,144851.0
2020-02-24 12:20:00,46.21,46.26,46.14,46.15,144594.0,40.0976,40.141,40.0368,40.0455,144594.0
2020-02-24 12:30:00,46.15,46.19,46.02,46.12,137989.0,40.0455,40.0802,39.9327,40.0195,137989.0
2020-02-24 12:40:00,46.12,46.17,45.88,45.9,186401.0,40.0195,40.0629,39.8112,39.8286,186401.0
2020-02-24 12:50:00,45.89,45.94,45.82,45.84,122369.0,39.8199,39.8633,39.7592,39.7765,122369.0
2020-02-24 13:00:00,45.82,45.84,45.69,45.69,82918.0,39.7592,39.7765,39.6464,39.6464,82918.0
2020-02-24 13:10:00,45.7,45.84,45.65,45.72,116730.0,39.655,39.7765,39.6116,39.6724,116730.0
2020-02-24 13:20:00,45.73,45.84,45.7,45.84,105873.0,39.6811,39.7765,39.655,39.7765,105873.0
2020-02-24 13:30:00,45.83,45.86,45.75,45.82,111280.0,39.7678,39.7939,39.6984,39.7592,111280.0
2020-02-24 13:40:00,45.82,45.85,45.71,45.8,212786.0,39.7592,39.7852,39.6637,39.7418,212786.0
2020-02-24 13:50:00,45.81,45.89,45.75,45.86,230035.0,39.7505,39.8199,39.6984,39.7939,230035.0
2020-02-24 14:00:00,45.85,45.9,45.75,45.79,150869.0,39.7852,39.8286,39.6984,39.7331,150869.0
2020-02-24 14:10:00,45.8,45.81,45.72,45.76,126898.0,39.7418,39.7505,39.6724,39.7071,126898.0
2020-02-24 14:20:00,45.76,45.89,45.75,45.84,229653.0,39.7071,39.8199,39.6984,39.7765,229653.0
2020-02-24 14:30:00,45.84,45.94,45.79,45.93,89190.0,39.7765,39.8633,39.7331,39.8546,89190.0
2020-02-24 14:40:00,45.93,45.96,45.85,45.91,100276.0,39.8546,39.8806,39.7852,39.8373,100276.0
2020-02-24 14:50:00,45.91,45.98,45.87,45.91,137395.0,39.8373,39.898,39.8025,39.8373,137395.0
2020-02-24 15:00:00,45.91,46.0,45.86,45.92,164035.0,39.8373,39.9153,39.7939,39.8459,164035.0
2020-02-24 15:10:00,45.93,45.96,45.86,45.94,148681.0,39.8546,39.8806,39.7939,39.8633,148681.0
2020-02-24 15:20:00,45.94,46.01,45.9,45.95,143894.0,39.8633,39.924,39.8286,39.872,143894.0
2020-02-24 15:30:00,45.95,45.97,45.78,45.83,199362.0,39.872,39.8893,39.7245,39.7678,199362.0
2020-02-24 15:40:00,45.83,45.9,45.77,45.89,236634.0,39.7678,39.8286,39.7158,39.8199,236634.0
2020-02-24 15:50:00,45.9,45.91,45.59,45.71,1232601.0,39.8286,39.8373,39.5596,39.6637,1232601.0
2020-02-25 09:30:00,45.85,46.16,45.81,45.98,362866.0,39.7852,40.0542,39.7505,39.898,362866.0
2020-02-25 09:40:00,45.97,46.15,45.91,46.1,232579.0,39.8893,40.0455,39.8373,40.0021,232579.0
2020-02-25 09:50:00,46.09,46.31,46.06,46.26,159819.0,39.9934,40.1843,39.9674,40.141,159819.0
2020-02-25 10:00:00,46.27,46.34,46.16,46.27,106468.0,40.1496,40.2104,40.0542,40.1496,106468.0
2020-02-25 10:10:00,46.25,46.25,46.07,46.12,122621.0,40.1323,40.1323,39.9761,40.0195,122621.0
2020-02-25 10:20:00,46.12,46.14,45.7,45.71,393125.0,40.0195,40.0368,39.655,39.6637,393125.0
2020-02-25 10:30:00,45.72,46.0,45.64,45.96,109948.0,39.6724,39.9153,39.603,39.8806,109948.0
2020-02-25 10:40:00,45.95,46.07,45.89,45.9,79594.0,39.872,39.9761,39.8199,39.8286,79594.0
2020-02-25 10:50:00,45.89,45.93,45.77,45.82,141382.0,39.8199,39.8546,39.7158,39.7592,141382.0
2020-02-25 11:00:00,45.84,45.91,45.69,45.78,93187.0,39.7765,39.8373,39.6464,39.7245,93187.0
2020-02-25 11:10:00,45.79,45.93,45.67,45.73,102981.0,39.7331,39.8546,39.629,39.6811,102981.0
2020-02-25 11:20:00,45.72,45.9,45.67,45.88,94626.0,39.6724,39.8286,39.629,39.8112,94626.0
2020-02-25 11:30:00,45.88,46.0,45.81,45.94,87394.0,39.8112,39.9153,39.7505,39.8633,87394.0
2020-02-25 11:40:00,45.95,46.09,45.88,46.04,98701.0,39.872,39.9934,39.8112,39.9501,98701.0
2020-02-25 11:50:00,46.02,46.1,45.97,46.06,124020.0,39.9327,40.0021,39.8893,39.9674,124020.0
2020-02-25 12:00:00,46.07,46.15,46.04,46.13,83152.0,39.9761,40.0455,39.9501,40.0282,83152.0
2020-02-25 12:10:00,46.13,46.17,45.98,46.01,91567.0,40.0282,40.0629,39.898,39.924,91567.0
2020-02-25 12:20:00,46.03,46.15,46.01,46.14,78293.0,39.9414,40.0455,39.924,40.0368,78293.0
2020-02-25 12:30:00,46.14,46.31,46.13,46.27,105060.0,40.0368,40.1843,40.0282,40.1496,105060.0
2020-02-25 12:40:00,46.26,46.27,45.95,45.98,83396.0,40.141,40.1496,39.872,39.898,83396.0
2020-02-25 12:50:00,45.98,46.01,45.9,45.91,66354.0,39.898,39.924,39.8286,39.8373,66354.0
2020-02-25 13:00:00,45.91,46.03,45.84,46.0,78490.0,39.8373,39.9414,39.7765,39.9153,78490.0
2020-02-25 13:10:00,45.99,46.06,45.88,45.91,83743.0,39.9067,39.9674,39.8112,39.8373,83743.0
2020-02-25 13:20:00,45.9,45.95,45.79,45.79,117496.0,39.8286,39.872,39.7331,39.7331,117496.0
2020-02-25 13:30:00,45.79,45.9,45.75,45.9,172125.0,39.7331,39.8286,39.6984,39.8286,172125.0
2020-02-25 13:40:00,45.9,46.11,45.88,46.03,128842.0,39.8286,40.0108,39.8112,39.9414,128842.0
2020-02-25 13:50:00,46.03,46.12,45.96,45.97,151261.0,39.9414,40.0195,39.8806,39.8893,151261.0
2020-02-25 14:00:00,45.97,45.98,45.71,45.78,146405.0,39.8893,39.898,39.6637,39.7245,146405.0
2020-02-25 14:10:00,45.8,46.05,45.79,45.95,157265.0,39.7418,39.9587,39.7331,39.872,157265.0
2020-02-25 14:20:00,45.94,46.05,45.87,45.92,182072.0,39.8633,39.9587,39.8025,39.8459,182072.0
2020-02-25 14:30:00,45.92,45.95,45.68,45.68,291176.0,39.8459,39.872,39.6377,39.6377,291176.0
2020-02-25 14:40:00,45.68,45.85,45.56,45.78,160311.0,39.6377,39.7852,39.5336,39.7245,160311.0
2020-02-25 14:50:00,45.79,45.93,45.71,45.93,132373.0,39.7331,39.8546,39.6637,39.8546,132373.0
2020-02-25 15:00:00,45.95,46.05,45.79,45.82,233265.0,39.872,39.9587,39.7331,39.7592,233265.0
2020-02-25 15:10:00,45.82,45.85,45.55,45.64,226736.0,39.7592,39.7852,39.5249,39.603,226736.0
2020-02-25 15:20:00,45.63,45.65,45.38,45.4,214208.0,39.5943,39.6116,39.3774,39.3947,214208.0
2020-02-25 15:30:00,45.39,45.4,45.22,45.36,231959.0,39.386,39.3947,39.2385,39.36,231959.0
2020-02-25 15:40:00,45.37,45.64,45.36,45.48,298053.0,39.3687,39.603,39.36,39.4641,298053.0
2020-02-25 15:50:00,45.47,45.48,45.19,45.26,929686.0,39.4555,39.4641,39.2125,39.2732,929686.0
2020-02-26 09:30:00,45.49,45.87,45.36,45.58,368723.0,39.4728,39.8025,39.36,39.5509,368723.0
2020-02-26 09:40:00,45.58,46.1,45.58,45.93,268122.0,39.5509,40.0021,39.5509,39.8546,268122.0
2020-02-26 09:50:00,45.94,46.02,45.7,45.73,311601.0,39.8633,39.9327,39.655,39.6811,311601.0
2020-02-26 10:00:00,45.73,45.8,45.53,45.57,172566.0,39.6811,39.7418,39.5075,39.5422,172566.0
2020-02-26 10:10:00,45.56,45.77,45.49,45.77,111757.0,39.5336,39.7158,39.4728,39.7158,111757.0
2020-02-26 10:20:00,45.77,45.83,45.63,45.67,311949.0,39.7158,39.7678,39.5943,39.629,311949.0
2020-02-26 10:30:00,45.67,45.94,45.67,45.91,103786.0,39.629,39.8633,39.629,39.8373,103786.0
2020-02-26 10:40:00,45.92,46.11,45.9,46.03,166290.0,39.8459,40.0108,39.8286,39.9414,166290.0
2020-02-26 10:50:00,46.04,46.13,45.95,45.96,127924.0,39.9501,40.0282,39.872,39.8806,127924.0
2020-02-26 11:00:00,45.95,46.06,45.9,45.91,98012.0,39.872,39.9674,39.8286,39.8373,98012.0
2020-02-26 11:10:00,45.9,46.01,45.86,46.0,78167.0,39.8286,39.924,39.7939,39.9153,78167.0
2020-02-26 11:20:00,46.01,46.13,46.01,46.12,106948.0,39.924,40.0282,39.924,40.0195,106948.0
2020-02-26 11:30:00,46.11,46.12,45.91,45.99,80541.0,40.0108,40.0195,39.8373,39.9067,80541.0
2020-02-26 11:40:00,46.0,46.01,45.82,45.87,82331.0,39.9153,39.924,39.7592,39.8025,82331.0
2020-02-26 11:50:00,45.88,45.88,45.73,45.75,69244.0,39.8112,39.8112,39.6811,39.6984,69244.0
2020-02-26 12:00:00,45.75,45.79,45.36,45.41,69352.0,39.6984,39.7331,39.36,39.4034,69352.0
2020-02-26 12:10:00,45.39,45.45,45.28,45.44,99527.0,39.386,39.4381,39.2906,39.4294,99527.0
2020-02-26 12:20:00,45.45,45.52,45.24,45.27,117202.0,39.4381,39.4988,39.2559,39.2819,117202.0
2020-02-26 12:30:00,45.28,45.36,45.2,45.25,143715.0,39.2906,39.36,39.2212,39.2646,143715.0
2020-02-26 12:40:00,45.25,45.33,45.24,45.26,118667.0,39.2646,39.334,39.2559,39.2732,118667.0
2020-02-26 12:50:00,45.26,45.32,45.08,45.13,89630.0,39.2732,39.3253,39.117,39.1604,89630.0
2020-02-26 13:00:00,45.14,45.25,45.12,45.12,63797.0,39.1691,39.2646,39.1518,39.1518,63797.0
2020-02-26 13:10:00,45.13,45.18,45.08,45.11,56679.0,39.1604,39.2038,39.117,39.1431,56679.0
2020-02-26 13:20:00,45.12,45.21,45.1,45.16,52848.0,39.1518,39.2298,39.1344,39.1865,52848.0
2020-02-26 13:30:00,45.17,45.18,44.77,44.78,145754.0,39.1951,39.2038,38.848,38.8567,145754.0
2020-02-26 13:40:00,44.76,45.02,44.73,44.94,110966.0,38.8394,39.065,38.8133,38.9956,110966.0
2020-02-26 13:50:00,44.92,45.01,44.79,44.81,110789.0,38.9782,39.0563,38.8654,38.8828,110789.0
2020-02-26 14:00:00,44.82,45.06,44.77,44.96,91612.0,38.8914,39.0997,38.848,39.0129,91612.0
2020-02-26 14:10:00,44.97,45.1,44.92,45.0,106828.0,39.0216,39.1344,38.9782,39.0476,106828.0
2020-02-26 14:20:00,44.98,45.7,44.96,45.33,372394.0,39.0303,39.655,39.0129,39.334,372394.0
2020-02-26 14:30:00,45.32,45.42,45.22,45.3,97041.0,39.3253,39.4121,39.2385,39.3079,97041.0
2020-02-26 14:40:00,45.3,45.34,45.2,45.28,87699.0,39.3079,39.3427,39.2212,39.2906,87699.0
2020-02-26 14:50:00,45.27,45.33,45.08,45.11,115354.0,39.2819,39.334,39.117,39.1431,115354.0
2020-02-26 15:00:00,45.14,45.23,45.07,45.14,76631.0,39.1691,39.2472,39.1084,39.1691,76631.0
2020-02-26 15:10:00,45.16,45.32,45.14,45.23,95463.0,39.1865,39.3253,39.1691,39.2472,95463.0
2020-02-26 15:20:00,45.25,45.25,44.98,45.03,104991.0,39.2646,39.2646,39.0303,39.0737,104991.0
2020-02-26 15:30:00,45.04,45.18,44.97,45.18,135020.0,39.0823,39.2038,39.0216,39.2038,135020.0
2020-02-26 15:40:00,45.18,45.19,45.06,45.11,141851.0,39.2038,39.2125,39.0997,39.1431,141851.0
2020-02-26 15:50:00,45.12,45.17,44.97,44.98,344949.0,39.1518,39.1951,39.0216,39.0303,344949.0
2020-02-27 09:30:00,44.34,44.59,43.89,44.59,282461.0,38.4749,38.6919,38.0845,38.6919,282461.0
2020-02-27 09:40:00,44.59,44.61,44.08,44.18,218484.0,38.6919,38.7092,38.2493,38.3361,218484.0
2020-02-27 09:50:00,44.18,44.5,44.16,44.22,151019.0,38.3361,38.6138,38.3187,38.3708,151019.0
2020-02-27 10:00:00,44.23,44.37,44.18,44.29,209543.0,38.3795,38.501,38.3361,38.4315,209543.0
2020-02-27 10:10:00,44.29,44.39,44.2,44.26,171493.0,38.4315,38.5183,38.3534,38.4055,171493.0
2020-02-27 10:20:00,44.26,44.29,43.95,44.0,179082.0,38.4055,38.4315,38.1365,38.1799,179082.0
2020-02-27 10:30:00,44.0,44.02,43.7,43.96,157987.0,38.1799,38.1973,37.9196,38.1452,157987.0
2020-02-27 10:40:00,43.93,44.15,43.85,44.04,200049.0,38.1192,38.3101,38.0497,38.2146,200049.0
2020-02-27 10:50:00,44.02,44.34,43.98,44.34,151218.0,38.1973,38.4749,38.1625,38.4749,151218.0
2020-02-27 11:00:00,44.32,44.61,44.3,44.61,93968.0,38.4576,38.7092,38.4402,38.7092,93968.0
2020-02-27 11:10:00,44.61,44.63,44.4,44.62,151444.0,38.7092,38.7266,38.527,38.7179,151444.0
2020-02-27 11:20:00,44.61,44.67,44.48,44.54,104320.0,38.7092,38.7613,38.5964,38.6485,104320.0
2020-02-27 11:30:00,44.52,44.65,44.43,44.47,71979.0,38.6311,38.7439,38.553,38.5877,71979.0
2020-02-27 11:40:00,44.46,44.63,44.38,44.58,64446.0,38.5791,38.7266,38.5096,38.6832,64446.0
2020-02-27 11:50:00,44.57,44.8,44.51,44.77,54405.0,38.6745,38.8741,38.6224,38.848,54405.0
2020-02-27 12:00:00,44.76,44.98,44.71,44.97,94114.0,38.8394,39.0303,38.796,39.0216,94114.0
2020-02-27 12:10:00,44.96,45.07,44.91,44.99,146081.0,39.0129,39.1084,38.9695,39.0389,146081.0
2020-02-27 12:20:00,45.0,45.0,44.72,44.83,107838.0,39.0476,39.0476,38.8047,38.9001,107838.0
2020-02-27 12:30:00,44.83,45.08,44.82,45.08,83344.0,38.9001,39.117,38.8914,39.117,83344.0
2020-02-27 12:40:00,45.07,45.1,44.92,45.08,92962.0,39.1084,39.1344,38.9782,39.117,92962.0
2020-02-27 12:50:00,45.09,45.19,44.98,44.98,171715.0,39.1257,39.2125,39.0303,39.0303,171715.0
2020-02-27 13:00:00,44.97,44.99,44.84,44.92,84871.0,39.0216,39.0389,38.9088,38.9782,84871.0
2020-02-27 13:10:00,44.92,45.01,44.86,44.89,45705.0,38.9782,39.0563,38.9261,38.9522,45705.0
2020-02-27 13:20:00,44.9,44.95,44.63,44.65,54060.0,38.9609,39.0042,38.7266,38.7439,54060.0
2020-02-27 13:30:00,44.65,44.66,44.4,44.48,67449.0,38.7439,38.7526,38.527,38.5964,67449.0
2020-02-27 13:40:00,44.48,44.52,44.08,44.25,117596.0,38.5964,38.6311,38.2493,38.3968,117596.0
2020-02-27 13:50:00,44.25,44.47,44.12,44.14,123961.0,38.3968,38.5877,38.284,38.3014,123961.0
2020-02-27 14:00:00,44.13,44.27,44.01,44.04,72035.0,38.2927,38.4142,38.1886,38.2146,72035.0
2020-02-27 14:10:00,44.04,44.21,43.99,43.99,84884.0,38.2146,38.3621,38.1712,38.1712,84884.0
2020-02-27 14:20:00,44.0,44.24,43.99,44.22,58035.0,38.1799,38.3882,38.1712,38.3708,58035.0
2020-02-27 14:30:00,44.22,44.31,44.09,44.19,140350.0,38.3708,38.4489,38.258,38.3448,140350.0
2020-02-27 14:40:00,44.19,44.33,44.1,44.2,84751.0,38.3448,38.4662,38.2667,38.3534,84751.0
2020-02-27 14:50:00,44.2,44.24,44.1,44.13,74501.0,38.3534,38.3882,38.2667,38.2927,74501.0
2020-02-27 15:00:00,44.13,44.2,43.95,44.2,131656.0,38.2927,38.3534,38.1365,38.3534,131656.0
2020-02-27 15:10:00,44.21,44.24,43.98,44.0,119073.0,38.3621,38.3882,38.1625,38.1799,119073.0
2020-02-27 15:20:00,44.0,44.07,43.89,43.91,138556.0,38.1799,38.2406,38.0845,38.1018,138556.0
2020-02-27 15:30:00,43.89,44.0,43.79,43.84,229441.0,38.0845,38.1799,37.9977,38.0411,229441.0
2020-02-27 15:40:00,43.84,43.92,43.76,43.87,238460.0,38.0411,38.1105,37.9716,38.0671,238460.0
2020-02-27 15:50:00,43.86,43.88,43.39,43.39,550074.0,38.0584,38.0758,37.6506,37.6506,550074.0
2020-02-28 09:30:00,42.28,42.95,42.12,42.83,376941.0,36.6874,37.2688,36.5486,37.1647,376941.0
2020-02-28 09:40:00,42.83,42.87,42.49,42.67,255598.0,37.1647,37.1994,36.8696,37.0258,255598.0
2020-02-28 09:50:00,42.65,42.73,42.06,42.17,255240.0,37.0085,37.0779,36.4965,36.592,255240.0
2020-02-28 10:00:00,42.15,42.24,41.76,41.94,317145.0,36.5746,36.6527,36.2362,36.3924,317145.0
2020-02-28 10:10:00,41.93,42.39,41.84,42.28,189649.0,36.3837,36.7829,36.3056,36.6874,189649.0
2020-02-28 10:20:00,42.29,42.31,41.84,41.84,177203.0,36.6961,36.7134,36.3056,36.3056,177203.0
2020-02-28 10:30:00,41.84,42.18,41.82,42.0,147564.0,36.3056,36.6006,36.2883,36.4444,147564.0
2020-02-28 10:40:00,42.02,42.1,41.88,41.97,223654.0,36.4618,36.5312,36.3403,36.4184,223654.0
2020-02-28 10:50:00,41.96,42.5,41.96,42.26,163762.0,36.4097,36.8783,36.4097,36.6701,163762.0
2020-02-28 11:00:00,42.25,42.26,41.68,41.74,241248.0,36.6614,36.6701,36.1668,36.2188,241248.0
2020-02-28 11:10:00,41.75,42.21,41.73,42.16,126246.0,36.2275,36.6267,36.2102,36.5833,126246.0
2020-02-28 11:20:00,42.16,42.2,41.95,42.17,162943.0,36.5833,36.618,36.4011,36.592,162943.0
2020-02-28 11:30:00,42.17,42.44,42.13,42.39,137027.0,36.592,36.8262,36.5573,36.7829,137027.0
2020-02-28 11:40:00,42.39,42.71,42.24,42.25,146036.0,36.7829,37.0605,36.6527,36.6614,146036.0
2020-02-28 11:50:00,42.26,42.35,41.76,41.93,177941.0,36.6701,36.7482,36.2362,36.3837,177941.0
2020-02-28 12:00:00,41.92,42.1,41.79,41.9,124847.0,36.375,36.5312,36.2622,36.3577,124847.0
2020-02-28 12:10:00,41.9,42.14,41.82,42.1,161885.0,36.3577,36.5659,36.2883,36.5312,161885.0
2020-02-28 12:20:00,42.11,42.31,42.06,42.31,125945.0,36.5399,36.7134,36.4965,36.7134,125945.0
2020-02-28 12:30:00,42.32,42.52,42.24,42.43,97388.0,36.7221,36.8957,36.6527,36.8176,97388.0
2020-02-28 12:40:00,42.41,42.5,42.07,42.17,127323.0,36.8002,36.8783,36.5052,36.592,127323.0
2020-02-28 12:50:00,42.16,42.44,42.14,42.36,99885.0,36.5833,36.8262,36.5659,36.7568,99885.0
2020-02-28 13:00:00,42.35,42.44,42.2,42.29,96731.0,36.7482,36.8262,36.618,36.6961,96731.0
2020-02-28 13:10:00,42.29,42.33,42.06,42.21,124297.0,36.6961,36.7308,36.4965,36.6267,124297.0
2020-02-28 13:20:00,42.19,42.27,42.08,42.08,96054.0,36.6093,36.6787,36.5139,36.5139,96054.0
2020-02-28 13:30:00,42.07,42.07,41.76,41.87,161659.0,36.5052,36.5052,36.2362,36.3316,161659.0
2020-02-28 13:40:00,41.87,41.87,41.63,41.78,130308.0,36.3316,36.3316,36.1234,36.2536,130308.0
2020-02-28 13:50:00,41.78,41.89,41.68,41.81,106303.0,36.2536,36.349,36.1668,36.2796,106303.0
2020-02-28 14:00:00,41.82,41.82,41.59,41.65,132417.0,36.2883,36.2883,36.0887,36.1407,132417.0
2020-02-28 14:10:00,41.66,41.88,41.66,41.84,164112.0,36.1494,36.3403,36.1494,36.3056,164112.0
2020-02-28 14:20:00,41.85,41.95,41.72,41.87,119729.0,36.3143,36.4011,36.2015,36.3316,119729.0
2020-02-28 14:30:00,41.88,42.26,41.79,41.92,283106.0,36.3403,36.6701,36.2622,36.375,283106.0
2020-02-28 14:40:00,41.92,42.32,41.91,42.15,167048.0,36.375,36.7221,36.3664,36.5746,167048.0
2020-02-28 14:50:00,42.15,42.24,41.9,41.98,132333.0,36.5746,36.6527,36.3577,36.4271,132333.0
2020-02-28 15:00:00,42.0,42.04,41.64,41.68,158625.0,36.4444,36.4792,36.1321,36.1668,158625.0
2020-02-28 15:10:00,41.68,41.98,41.64,41.95,255154.0,36.1668,36.4271,36.1321,36.4011,255154.0
2020-02-28 15:20:00,41.96,41.97,41.4,41.41,262836.0,36.4097,36.4184,35.9238,35.9325,262836.0
2020-02-28 15:30:00,41.41,41.65,41.4,41.48,434425.0,35.9325,36.1407,35.9238,35.9932,434425.0
2020-02-28 15:40:00,41.49,41.6,41.31,41.57,409887.0,36.0019,36.0974,35.8457,36.0713,409887.0
2020-02-28 15:50:00,41.57,42.17,41.42,42.16,881028.0,36.0713,36.592,35.9412,36.5833,881028.0
2020-03-02 09:30:00,42.11,42.46,41.75,42.07,402075.0,36.5399,36.8436,36.2275,36.5052,402075.0
2020-03-02 09:40:00,42.07,42.25,41.89,42.02,258837.0,36.5052,36.6614,36.349,36.4618,258837.0
2020-03-02 09:50:00,42.01,42.07,41.77,41.88,199907.0,36.4531,36.5052,36.2449,36.3403,199907.0
2020-03-02 10:00:00,41.88,41.98,41.53,41.57,208611.0,36.3403,36.4271,36.0366,36.0713,208611.0
2020-03-02 10:10:00,41.56,41.9,41.56,41.76,145010.0,36.0627,36.3577,36.0627,36.2362,145010.0
2020-03-02 10:20:00,41.76,41.99,41.67,41.91,171098.0,36.2362,36.4358,36.1581,36.3664,171098.0
2020-03-02 10:30:00,41.91,42.06,41.73,42.03,159454.0,36.3664,36.4965,36.2102,36.4705,159454.0
2020-03-02 10:40:00,42.05,42.2,42.0,42.18,196638.0,36.4878,36.618,36.4444,36.6006,196638.0
2020-03-02 10:50:00,42.17,42.31,42.03,42.03,294419.0,36.592,36.7134,36.4705,36.4705,294419.0
2020-03-02 11:00:00,42.02,42.19,41.98,42.06,197640.0,36.4618,36.6093,36.4271,36.4965,197640.0
2020-03-02 11:10:00,42.07,42.41,42.05,42.29,303759.0,36.5052,36.8002,36.4878,36.6961,303759.0
2020-03-02 11:20:00,42.3,42.37,42.21,42.23,238213.0,36.7048,36.7655,36.6267,36.644,238213.0
2020-03-02 11:30:00,42.26,42.35,42.09,42.33,149294.0,36.6701,36.7482,36.5225,36.7308,149294.0
2020-03-02 11:40:00,42.33,42.33,42.17,42.27,147551.0,36.7308,36.7308,36.592,36.6787,147551.0
2020-03-02 11:50:00,42.28,42.47,42.21,42.44,102748.0,36.6874,36.8523,36.6267,36.8262,102748.0
2020-03-02 12:00:00,42.44,42.47,42.25,42.26,95019.0,36.8262,36.8523,36.6614,36.6701,95019.0
2020-03-02 12:10:00,42.27,42.28,42.08,42.15,160717.0,36.6787,36.6874,36.5139,36.5746,160717.0
2020-03-02 12:20:00,42.16,42.21,42.03,42.16,232214.0,36.5833,36.6267,36.4705,36.5833,232214.0
2020-03-02 12:30:00,42.16,42.25,42.04,42.08,107667.0,36.5833,36.6614,36.4792,36.5139,107667.0
2020-03-02 12:40:00,42.08,42.16,41.96,42.15,261737.0,36.5139,36.5833,36.4097,36.5746,261737.0
2020-03-02 12:50:00,42.15,42.26,42.14,42.17,104043.0,36.5746,36.6701,36.5659,36.592,104043.0
2020-03-02 13:00:00,42.17,42.2,42.02,42.06,138815.0,36.592,36.618,36.4618,36.4965,138815.0
2020-03-02 13:10:00,42.07,42.12,41.91,41.94,78713.0,36.5052,36.5486,36.3664,36.3924,78713.0
2020-03-02 13:20:00,41.95,42.04,41.82,41.84,86654.0,36.4011,36.4792,36.2883,36.3056,86654.0
2020-03-02 13:30:00,41.85,41.92,41.75,41.91,119752.0,36.3143,36.375,36.2275,36.3664,119752.0
2020-03-02 13:40:00,41.91,41.92,41.7,41.77,92249.0,36.3664,36.375,36.1841,36.2449,92249.0
2020-03-02 13:50:00,41.74,41.86,41.58,41.85,123536.0,36.2188,36.323,36.08,36.3143,123536.0
2020-03-02 14:00:00,41.84,41.89,41.73,41.86,130009.0,36.3056,36.349,36.2102,36.323,130009.0
2020-03-02 14:10:00,41.87,41.94,41.82,41.86,95813.0,36.3316,36.3924,36.2883,36.323,95813.0
2020-03-02 14:20:00,41.86,41.92,41.71,41.72,138814.0,36.323,36.375,36.1928,36.2015,138814.0
2020-03-02 14:30:00,41.74,41.81,41.54,41.57,128997.0,36.2188,36.2796,36.0453,36.0713,128997.0
2020-03-02 14:40:00,41.57,41.72,41.43,41.71,196979.0,36.0713,36.2015,35.9498,36.1928,196979.0
2020-03-02 14:50:00,41.71,41.76,41.58,41.63,152358.0,36.1928,36.2362,36.08,36.1234,152358.0
2020-03-02 15:00:00,41.62,41.94,41.6,41.91,167308.0,36.1147,36.3924,36.0974,36.3664,167308.0
2020-03-02 15:10:00,41.9,41.95,41.84,41.88,134336.0,36.3577,36.4011,36.3056,36.3403,134336.0
2020-03-02 15:20:00,41.88,42.08,41.87,41.99,174060.0,36.3403,36.5139,36.3316,36.4358,174060.0
2020-03-02 15:30:00,42.0,42.22,41.94,42.22,287698.0,36.4444,36.6353,36.3924,36.6353,287698.0
2020-03-02 15:40:00,42.21,42.36,42.15,42.36,441219.0,36.6267,36.7568,36.5746,36.7568,441219.0
2020-03-02 15:50:00,42.38,42.89,42.36,42.88,1045773.0,36.7742,37.2167,36.7568,37.208,1045773.0
2020-03-03 09:30:00,42.68,42.83,42.23,42.57,320799.0,37.0345,37.1647,36.644,36.9391,320799.0
2020-03-03 09:40:00,42.56,42.84,42.24,42.34,187838.0,36.9304,37.1733,36.6527,36.7395,187838.0
2020-03-03 09:50:00,42.33,42.38,42.12,42.38,164635.0,36.7308,36.7742,36.5486,36.7742,164635.0
2020-03-03 10:00:00,42.37,43.88,42.36,42.99,330131.0,36.7655,38.0758,36.7568,37.3035,330131.0
2020-03-03 10:10:00,42.98,43.01,42.13,42.34,146690.0,37.2948,37.3209,36.5573,36.7395,146690.0
2020-03-03 10:20:00,42.38,42.58,42.29,42.35,280584.0,36.7742,36.9477,36.6961,36.7482,280584.0
2020-03-03 10:30:00,42.33,42.39,42.14,42.29,151057.0,36.7308,36.7829,36.5659,36.6961,151057.0
2020-03-03 10:40:00,42.27,42.4,42.05,42.12,252862.0,36.6787,36.7915,36.4878,36.5486,252862.0
2020-03-03 10:50:00,42.12,42.24,42.03,42.21,259120.0,36.5486,36.6527,36.4705,36.6267,259120.0
2020-03-03 11:00:00,42.2,42.26,41.99,42.12,326187.0,36.618,36.6701,36.4358,36.5486,326187.0
2020-03-03 11:10:00,42.12,42.15,41.84,41.88,432612.0,36.5486,36.5746,36.3056,36.3403,432612.0
2020-03-03 11:20:00,41.91,42.03,41.72,41.86,444254.0,36.3664,36.4705,36.2015,36.323,444254.0
2020-03-03 11:30:00,41.86,42.18,41.78,42.16,183252.0,36.323,36.6006,36.2536,36.5833,183252.0
2020-03-03 11:40:00,42.18,42.19,41.87,41.89,207296.0,36.6006,36.6093,36.3316,36.349,207296.0
2020-03-03 11:50:00,41.91,42.32,41.89,42.26,262016.0,36.3664,36.7221,36.349,36.6701,262016.0
2020-03-03 12:00:00,42.26,42.5,42.04,42.46,155286.0,36.6701,36.8783,36.4792,36.8436,155286.0
2020-03-03 12:10:00,42.45,42.51,42.08,42.16,336328.0,36.8349,36.887,36.5139,36.5833,336328.0
2020-03-03 12:20:00,42.17,42.29,42.11,42.23,176266.0,36.592,36.6961,36.5399,36.644,176266.0
2020-03-03 12:30:00,42.24,42.34,42.13,42.34,147151.0,36.6527,36.7395,36.5573,36.7395,147151.0
2020-03-03 12:40:00,42.32,42.44,42.25,42.39,121125.0,36.7221,36.8262,36.6614,36.7829,121125.0
2020-03-03 12:50:00,42.4,42.41,42.25,42.37,120279.0,36.7915,36.8002,36.6614,36.7655,120279.0
2020-03-03 13:00:00,42.36,42.36,42.16,42.27,130767.0,36.7568,36.7568,36.5833,36.6787,130767.0
2020-03-03 13:10:00,42.26,42.32,42.04,42.13,129984.0,36.6701,36.7221,36.4792,36.5573,129984.0
2020-03-03 13:20:00,42.13,42.2,41.89,42.04,179842.0,36.5573,36.618,36.349,36.4792,179842.0
2020-03-03 13:30:00,42.04,42.21,41.97,42.03,146627.0,36.4792,36.6267,36.4184,36.4705,146627.0
2020-03-03 13:40:00,42.05,42.05,41.84,41.84,206059.0,36.4878,36.4878,36.3056,36.3056,206059.0
2020-03-03 13:50:00,41.84,41.86,41.55,41.59,262247.0,36.3056,36.323,36.054,36.0887,262247.0
2020-03-03 14:00:00,41.58,41.7,41.37,41.38,293352.0,36.08,36.1841,35.8978,35.9065,293352.0
2020-03-03 14:10:00,41.37,41.64,41.24,41.27,187951.0,35.8978,36.1321,35.785,35.811,187951.0
2020-03-03 14:20:00,41.25,41.73,41.17,41.66,144830.0,35.7937,36.2102,35.7242,36.1494,144830.0
2020-03-03 14:30:00,41.66,41.77,41.45,41.45,141185.0,36.1494,36.2449,35.9672,35.9672,141185.0
2020-03-03 14:40:00,41.44,41.7,41.35,41.7,141852.0,35.9585,36.1841,35.8804,36.1841,141852.0
2020-03-03 14:50:00,41.71,41.91,41.64,41.87,175480.0,36.1928,36.3664,36.1321,36.3316,175480.0
2020-03-03 15:00:00,41.87,42.07,41.77,41.83,172654.0,36.3316,36.5052,36.2449,36.2969,172654.0
2020-03-03 15:10:00,41.84,42.14,41.81,42.02,208043.0,36.3056,36.5659,36.2796,36.4618,208043.0
2020-03-03 15:20:00,42.02,42.08,41.66,42.07,251245.0,36.4618,36.5139,36.1494,36.5052,251245.0
2020-03-03 15:30:00,42.06,42.06,41.48,41.54,308434.0,36.4965,36.4965,35.9932,36.0453,308434.0
2020-03-03 15:40:00,41.54,41.9,41.5,41.53,463189.0,36.0453,36.3577,36.0106,36.0366,463189.0
2020-03-03 15:50:00,41.53,41.66,41.26,41.48,741874.0,36.0366,36.1494,35.8023,35.9932,741874.0
2020-03-04 09:30:00,41.91,42.11,41.7,41.78,467819.0,36.3664,36.5399,36.1841,36.2536,467819.0
2020-03-04 09:40:00,41.78,41.95,41.39,41.41,254000.0,36.2536,36.4011,35.9151,35.9325,254000.0
2020-03-04 09:50:00,41.42,41.54,41.37,41.53,235068.0,35.9412,36.0453,35.8978,36.0366,235068.0
2020-03-04 10:00:00,41.53,41.8,41.47,41.65,293998.0,36.0366,36.2709,35.9846,36.1407,293998.0
2020-03-04 10:10:00,41.65,41.9,41.58,41.88,218405.0,36.1407,36.3577,36.08,36.3403,218405.0
2020-03-04 10:20:00,41.88,41.88,41.7,41.85,183261.0,36.3403,36.3403,36.1841,36.3143,183261.0
2020-03-04 10:30:00,41.85,41.94,41.62,41.68,169727.0,36.3143,36.3924,36.1147,36.1668,169727.0
2020-03-04 10:40:00,41.67,41.82,41.55,41.72,133727.0,36.1581,36.2883,36.054,36.2015,133727.0
2020-03-04 10:50:00,41.73,41.78,41.46,41.5,127790.0,36.2102,36.2536,35.9759,36.0106,127790.0
2020-03-04 11:00:00,41.5,41.65,41.38,41.5,137163.0,36.0106,36.1407,35.9065,36.0106,137163.0
2020-03-04 11:10:00,41.5,41.54,41.4,41.53,229784.0,36.0106,36.0453,35.9238,36.0366,229784.0
2020-03-04 11:20:00,41.52,41.73,41.42,41.73,95316.0,36.0279,36.2102,35.9412,36.2102,95316.0
2020-03-04 11:30:00,41.73,41.81,41.6,41.62,137093.0,36.2102,36.2796,36.0974,36.1147,137093.0
2020-03-04 11:40:00,41.62,41.68,41.48,41.5,115158.0,36.1147,36.1668,35.9932,36.0106,115158.0
2020-03-04 11:50:00,41.51,41.65,41.49,41.55,96830.0,36.0193,36.1407,36.0019,36.054,96830.0
2020-03-04 12:00:00,41.54,41.68,41.54,41.66,89630.0,36.0453,36.1668,36.0453,36.1494,89630.0
2020-03-04 12:10:00,41.66,41.81,41.65,41.73,90737.0,36.1494,36.2796,36.1407,36.2102,90737.0
2020-03-04 12:20:00,41.74,41.81,41.67,41.76,100558.0,36.2188,36.2796,36.1581,36.2362,100558.0
2020-03-04 12:30:00,41.76,41.8,41.61,41.61,74687.0,36.2362,36.2709,36.106,36.106,74687.0
2020-03-04 12:40:00,41.63,41.82,41.59,41.82,63442.0,36.1234,36.2883,36.0887,36.2883,63442.0
2020-03-04 12:50:00,41.82,41.98,41.79,41.97,75173.0,36.2883,36.4271,36.2622,36.4184,75173.0
2020-03-04 13:00:00,41.96,42.01,41.9,41.91,200636.0,36.4097,36.4531,36.3577,36.3664,200636.0
2020-03-04 13:10:00,41.91,42.0,41.82,41.99,104431.0,36.3664,36.4444,36.2883,36.4358,104431.0
2020-03-04 13:20:00,41.99,42.04,41.96,41.97,97425.0,36.4358,36.4792,36.4097,36.4184,97425.0
2020-03-04 13:30:00,41.97,42.1,41.94,41.99,101668.0,36.4184,36.5312,36.3924,36.4358,101668.0
2020-03-04 13:40:00,41.98,42.08,41.93,42.07,79472.0,36.4271,36.5139,36.3837,36.5052,79472.0
2020-03-04 13:50:00,42.07,42.17,42.05,42.09,85398.0,36.5052,36.592,36.4878,36.5225,85398.0
2020-03-04 14:00:00,42.09,42.13,41.97,42.0,99480.0,36.5225,36.5573,36.4184,36.4444,99480.0
2020-03-04 14:10:00,42.0,42.04,41.89,42.0,215513.0,36.4444,36.4792,36.349,36.4444,215513.0
2020-03-04 14:20:00,42.0,42.15,41.96,42.09,95277.0,36.4444,36.5746,36.4097,36.5225,95277.0
2020-03-04 14:30:00,42.09,42.14,42.01,42.07,105425.0,36.5225,36.5659,36.4531,36.5052,105425.0
2020-03-04 14:40:00,42.08,42.16,42.05,42.16,92004.0,36.5139,36.5833,36.4878,36.5833,92004.0
2020-03-04 14:50:00,42.17,42.26,42.08,42.25,102032.0,36.592,36.6701,36.5139,36.6614,102032.0
2020-03-04 15:00:00,42.24,42.31,42.2,42.22,147380.0,36.6527,36.7134,36.618,36.6353,147380.0
2020-03-04 15:10:00,42.22,42.35,42.18,42.22,123270.0,36.6353,36.7482,36.6006,36.6353,123270.0
2020-03-04 15:20:00,42.22,42.46,42.22,42.46,140190.0,36.6353,36.8436,36.6353,36.8436,140190.0
2020-03-04 15:30:00,42.46,42.65,42.45,42.57,231120.0,36.8436,37.0085,36.8349,36.9391,231120.0
2020-03-04 15:40:00,42.58,42.58,42.34,42.37,313904.0,36.9477,36.9477,36.7395,36.7655,313904.0
2020-03-04 15:50:00,42.38,42.6,42.38,42.54,663072.0,36.7742,36.9651,36.7742,36.913,663072.0
2020-03-05 09:30:00,41.0,41.71,40.89,41.43,426420.0,35.5767,36.1928,35.4813,35.9498,426420.0
2020-03-05 09:40:00,41.44,41.47,41.17,41.25,489214.0,35.9585,35.9846,35.7242,35.7937,489214.0
2020-03-05 09:50:00,41.26,41.33,40.94,41.04,302837.0,35.8023,35.8631,35.5247,35.6114,302837.0
2020-03-05 10:00:00,41.02,41.18,40.91,41.15,299044.0,35.5941,35.7329,35.4986,35.7069,299044.0
2020-03-05 10:10:00,41.15,41.44,41.13,41.43,219161.0,35.7069,35.9585,35.6895,35.9498,219161.0
2020-03-05 10:20:00,41.42,41.5,41.08,41.16,298878.0,35.9412,36.0106,35.6461,35.7156,298878.0
2020-03-05 10:30:00,41.17,41.28,41.12,41.13,124803.0,35.7242,35.8197,35.6809,35.6895,124803.0
2020-03-05 10:40:00,41.13,41.16,40.98,41.05,321430.0,35.6895,35.7156,35.5594,35.6201,321430.0
2020-03-05 10:50:00,41.05,41.17,40.9,40.91,102209.0,35.6201,35.7242,35.49,35.4986,102209.0
2020-03-05 11:00:00,40.91,41.26,40.9,41.22,102106.0,35.4986,35.8023,35.49,35.7676,102106.0
2020-03-05 11:10:00,41.22,41.26,41.13,41.22,94414.0,35.7676,35.8023,35.6895,35.7676,94414.0
2020-03-05 11:20:00,41.24,41.29,41.06,41.23,73911.0,35.785,35.8284,35.6288,35.7763,73911.0
2020-03-05 11:30:00,41.24,41.25,41.0,41.03,69824.0,35.785,35.7937,35.5767,35.6028,69824.0
2020-03-05 11:40:00,41.02,41.04,40.9,40.98,162357.0,35.5941,35.6114,35.49,35.5594,162357.0
2020-03-05 11:50:00,40.99,41.04,40.85,40.86,133946.0,35.568,35.6114,35.4466,35.4552,133946.0
2020-03-05 12:00:00,40.86,40.98,40.84,40.98,113740.0,35.4552,35.5594,35.4379,35.5594,113740.0
2020-03-05 12:10:00,40.97,41.0,40.86,40.86,74956.0,35.5507,35.5767,35.4552,35.4552,74956.0
2020-03-05 12:20:00,40.88,40.97,40.64,40.69,213059.0,35.4726,35.5507,35.2643,35.3077,213059.0
2020-03-05 12:30:00,40.68,40.85,40.58,40.6,128715.0,35.2991,35.4466,35.2123,35.2296,128715.0
2020-03-05 12:40:00,40.61,40.69,40.44,40.59,105521.0,35.2383,35.3077,35.0908,35.221,105521.0
2020-03-05 12:50:00,40.59,40.62,40.44,40.47,133830.0,35.221,35.247,35.0908,35.1168,133830.0
2020-03-05 13:00:00,40.47,40.57,40.3,40.32,71008.0,35.1168,35.2036,34.9693,34.9867,71008.0
2020-03-05 13:10:00,40.33,40.37,40.21,40.28,107533.0,34.9953,35.0301,34.8912,34.952,107533.0
2020-03-05 13:20:00,40.27,40.41,40.24,40.41,69389.0,34.9433,35.0648,34.9173,35.0648,69389.0
2020-03-05 13:30:00,40.41,40.54,40.37,40.44,86972.0,35.0648,35.1776,35.0301,35.0908,86972.0
2020-03-05 13:40:00,40.44,40.55,40.35,40.53,107616.0,35.0908,35.1862,35.0127,35.1689,107616.0
2020-03-05 13:50:00,40.53,40.68,40.4,40.68,107394.0,35.1689,35.2991,35.0561,35.2991,107394.0
2020-03-05 14:00:00,40.68,40.69,40.35,40.37,77792.0,35.2991,35.3077,35.0127,35.0301,77792.0
2020-03-05 14:10:00,40.36,40.56,40.35,40.37,78209.0,35.0214,35.1949,35.0127,35.0301,78209.0
2020-03-05 14:20:00,40.37,40.4,40.21,40.24,149093.0,35.0301,35.0561,34.8912,34.9173,149093.0
2020-03-05 14:30:00,40.23,40.46,40.18,40.46,213665.0,34.9086,35.1082,34.8652,35.1082,213665.0
2020-03-05 14:40:00,40.44,40.6,40.44,40.55,168499.0,35.0908,35.2296,35.0908,35.1862,168499.0
2020-03-05 14:50:00,40.55,40.6,40.38,40.51,101845.0,35.1862,35.2296,35.0387,35.1515,101845.0
2020-03-05 15:00:00,40.52,40.52,40.34,40.49,116424.0,35.1602,35.1602,35.004,35.1342,116424.0
2020-03-05 15:10:00,40.48,40.52,40.25,40.29,146340.0,35.1255,35.1602,34.9259,34.9606,146340.0
2020-03-05 15:20:00,40.28,40.37,40.18,40.31,168923.0,34.952,35.0301,34.8652,34.978,168923.0
2020-03-05 15:30:00,40.3,40.61,40.25,40.6,387658.0,34.9693,35.2383,34.9259,35.2296,387658.0
2020-03-05 15:40:00,40.61,40.62,40.44,40.52,462049.0,35.2383,35.247,35.0908,35.1602,462049.0
2020-03-05 15:50:00,40.53,40.76,40.49,40.66,585875.0,35.1689,35.3685,35.1342,35.2817,585875.0
2020-03-06 09:30:00,39.16,39.55,39.04,39.52,772598.0,33.9801,34.3185,33.876,34.2925,772598.0
2020-03-06 09:40:00,39.52,39.54,39.0,39.02,525609.0,34.2925,34.3098,33.8413,33.8586,525609.0
2020-03-06 09:50:00,39.01,39.04,38.67,38.76,500833.0,33.85,33.876,33.5549,33.633,500833.0
2020-03-06 10:00:00,38.77,39.0,38.69,38.73,405769.0,33.6417,33.8413,33.5723,33.607,405769.0
2020-03-06 10:10:00,38.72,38.87,38.56,38.56,354852.0,33.5983,33.7285,33.4595,33.4595,354852.0
2020-03-06 10:20:00,38.55,39.11,38.55,39.08,378559.0,33.4508,33.9367,33.4508,33.9107,378559.0
2020-03-06 10:30:00,39.07,39.26,38.99,39.14,225719.0,33.902,34.0669,33.8326,33.9628,225719.0
2020-03-06 10:40:00,39.14,39.16,38.87,39.06,292850.0,33.9628,33.9801,33.7285,33.8933,292850.0
2020-03-06 10:50:00,39.06,39.2,38.88,39.2,226818.0,33.8933,34.0148,33.7371,34.0148,226818.0
2020-03-06 11:00:00,39.19,39.25,38.91,38.93,112739.0,34.0061,34.0582,33.7632,33.7805,112739.0
2020-03-06 11:10:00,38.92,38.97,38.51,38.53,136088.0,33.7719,33.8152,33.4161,33.4334,136088.0
2020-03-06 11:20:00,38.56,38.61,38.43,38.53,641163.0,33.4595,33.5029,33.3467,33.4334,641163.0
2020-03-06 11:30:00,38.53,38.7,38.52,38.69,151861.0,33.4334,33.581,33.4248,33.5723,151861.0
2020-03-06 11:40:00,38.7,38.7,38.37,38.37,107750.0,33.581,33.581,33.2946,33.2946,107750.0
2020-03-06 11:50:00,38.38,38.56,38.34,38.49,170455.0,33.3033,33.4595,33.2686,33.3987,170455.0
2020-03-06 12:00:00,38.51,38.54,38.08,38.12,194767.0,33.4161,33.4421,33.043,33.0777,194767.0
2020-03-06 12:10:00,38.1,38.18,37.96,37.98,227640.0,33.0603,33.1297,32.9388,32.9562,227640.0
2020-03-06 12:20:00,37.98,38.2,37.96,38.09,151591.0,32.9562,33.1471,32.9388,33.0516,151591.0
2020-03-06 12:30:00,38.09,38.37,38.05,38.26,227706.0,33.0516,33.2946,33.0169,33.1992,227706.0
2020-03-06 12:40:00,38.27,38.33,38.11,38.2,156102.0,33.2078,33.2599,33.069,33.1471,156102.0
2020-03-06 12:50:00,38.2,38.25,38.14,38.17,79008.0,33.1471,33.1905,33.095,33.1211,79008.0
2020-03-06 13:00:00,38.16,38.29,38.12,38.15,94351.0,33.1124,33.2252,33.0777,33.1037,94351.0
2020-03-06 13:10:00,38.17,38.23,38.05,38.11,163374.0,33.1211,33.1731,33.0169,33.069,163374.0
2020-03-06 13:20:00,38.12,38.28,38.07,38.09,172906.0,33.0777,33.2165,33.0343,33.0516,172906.0
2020-03-06 13:30:00,38.09,38.17,38.0,38.15,246808.0,33.0516,33.1211,32.9735,33.1037,246808.0
2020-03-06 13:40:00,38.14,38.15,37.86,37.9,141932.0,33.095,33.1037,32.8521,32.8868,141932.0
2020-03-06 13:50:00,37.9,37.96,37.76,37.83,190826.0,32.8868,32.9388,32.7653,32.826,190826.0
2020-03-06 14:00:00,37.83,37.84,37.6,37.65,142053.0,32.826,32.8347,32.6265,32.6698,142053.0
2020-03-06 14:10:00,37.64,37.74,37.58,37.69,137523.0,32.6612,32.7479,32.6091,32.7046,137523.0
2020-03-06 14:20:00,37.69,37.84,37.59,37.77,153667.0,32.7046,32.8347,32.6178,32.774,153667.0
2020-03-06 14:30:00,37.77,37.79,37.57,37.65,237847.0,32.774,32.7913,32.6004,32.6698,237847.0
2020-03-06 14:40:00,37.66,37.68,37.46,37.49,363781.0,32.6785,32.6959,32.505,32.531,363781.0
2020-03-06 14:50:00,37.48,37.65,37.42,37.56,321768.0,32.5223,32.6698,32.4703,32.5918,321768.0
2020-03-06 15:00:00,37.56,37.61,37.42,37.42,307774.0,32.5918,32.6351,32.4703,32.4703,307774.0
2020-03-06 15:10:00,37.43,37.85,37.42,37.85,416725.0,32.4789,32.8434,32.4703,32.8434,416725.0
2020-03-06 15:20:00,37.85,37.93,37.78,37.79,385590.0,32.8434,32.9128,32.7827,32.7913,385590.0
2020-03-06 15:30:00,37.79,38.01,37.6,37.63,443968.0,32.7913,32.9822,32.6265,32.6525,443968.0
2020-03-06 15:40:00,37.63,37.95,37.62,37.78,528343.0,32.6525,32.9302,32.6438,32.7827,528343.0
2020-03-06 15:50:00,37.79,38.08,37.74,37.8,1619048.0,32.7913,33.043,32.7479,32.8,1619048.0
2020-03-09 09:30:00,34.61,34.61,33.85,34.01,468758.0,30.032,30.032,29.3725,29.5113,468758.0
2020-03-09 09:40:00,34.0,34.03,33.76,33.8,56613.0,29.5026,29.5287,29.2944,29.3291,56613.0
2020-03-09 09:50:00,33.79,34.64,33.56,34.34,828092.0,29.3204,30.058,29.1209,29.7977,828092.0
2020-03-09 10:00:00,34.36,35.0,33.98,34.65,646991.0,29.815,30.3704,29.4853,30.0667,646991.0
2020-03-09 10:10:00,34.66,34.95,34.43,34.45,498836.0,30.0753,30.327,29.8758,29.8931,498836.0
2020-03-09 10:20:00,34.46,34.47,33.98,34.02,334910.0,29.9018,29.9105,29.4853,29.52,334910.0
2020-03-09 10:30:00,34.01,34.07,33.6,33.69,406846.0,29.5113,29.5634,29.1556,29.2337,406846.0
2020-03-09 10:40:00,33.7,33.7,33.26,33.31,303403.0,29.2423,29.2423,28.8605,28.9039,303403.0
2020-03-09 10:50:00,33.32,33.33,32.5,32.61,371788.0,28.9126,28.9213,28.2011,28.2965,371788.0
2020-03-09 11:00:00,32.61,32.76,32.35,32.54,653068.0,28.2965,28.4267,28.0709,28.2358,653068.0
2020-03-09 11:10:00,32.55,32.73,32.5,32.54,824969.0,28.2444,28.4006,28.2011,28.2358,824969.0
2020-03-09 11:20:00,32.54,32.81,32.47,32.72,511681.0,28.2358,28.4701,28.175,28.392,511681.0
2020-03-09 11:30:00,32.71,32.9,32.66,32.82,335604.0,28.3833,28.5482,28.3399,28.4787,335604.0
2020-03-09 11:40:00,32.82,32.93,32.76,32.91,381869.0,28.4787,28.5742,28.4267,28.5568,381869.0
2020-03-09 11:50:00,32.9,32.93,32.75,32.76,589831.0,28.5482,28.5742,28.418,28.4267,589831.0
2020-03-09 12:00:00,32.75,32.86,32.52,32.84,565056.0,28.418,28.5134,28.2184,28.4961,565056.0
2020-03-09 12:10:00,32.83,32.86,32.59,32.63,277588.0,28.4874,28.5134,28.2792,28.3139,277588.0
2020-03-09 12:20:00,32.62,32.72,32.54,32.59,337310.0,28.3052,28.392,28.2358,28.2792,337310.0
2020-03-09 12:30:00,32.59,32.61,32.39,32.41,286105.0,28.2792,28.2965,28.1056,28.123,286105.0
2020-03-09 12:40:00,32.4,32.42,31.84,31.84,352415.0,28.1143,28.1316,27.6284,27.6284,352415.0
2020-03-09 12:50:00,31.84,31.96,31.8,31.91,268905.0,27.6284,27.7325,27.5937,27.6891,268905.0
2020-03-09 13:00:00,31.92,32.15,31.75,31.8,240754.0,27.6978,27.8974,27.5503,27.5937,240754.0
2020-03-09 13:10:00,31.8,31.81,31.56,31.56,280452.0,27.5937,27.6023,27.3854,27.3854,280452.0
2020-03-09 13:20:00,31.56,31.57,31.24,31.32,329477.0,27.3854,27.3941,27.1077,27.1771,329477.0
2020-03-09 13:30:00,31.33,31.33,31.11,31.14,342721.0,27.1858,27.1858,26.9949,27.021,342721.0
2020-03-09 13:40:00,31.14,31.31,31.13,31.31,293477.0,27.021,27.1685,27.0123,27.1685,293477.0
2020-03-09 13:50:00,31.3,31.31,31.11,31.13,206196.0,27.1598,27.1685,26.9949,27.0123,206196.0
2020-03-09 14:00:00,31.13,31.17,30.77,30.8,260362.0,27.0123,27.047,26.6999,26.7259,260362.0
2020-03-09 14:10:00,30.79,31.1,30.75,30.86,337409.0,26.7173,26.9862,26.6825,26.778,337409.0
2020-03-09 14:20:00,30.86,30.91,30.56,30.58,260165.0,26.778,26.8214,26.5177,26.535,260165.0
2020-03-09 14:30:00,30.59,30.7,30.48,30.63,417253.0,26.5437,26.6392,26.4483,26.5784,417253.0
2020-03-09 14:40:00,30.64,30.71,30.43,30.43,343538.0,26.5871,26.6478,26.4049,26.4049,343538.0
2020-03-09 14:50:00,30.43,31.22,30.41,31.21,344255.0,26.4049,27.0904,26.3875,27.0817,344255.0
2020-03-09 15:00:00,31.21,31.58,31.11,31.58,439139.0,27.0817,27.4028,26.9949,27.4028,439139.0
2020-03-09 15:10:00,31.58,32.19,31.54,32.14,502311.0,27.4028,27.9321,27.368,27.8887,502311.0
2020-03-09 15:20:00,32.15,32.59,32.02,32.48,459767.0,27.8974,28.2792,27.7846,28.1837,459767.0
2020-03-09 15:30:00,32.48,33.06,32.24,32.96,612018.0,28.1837,28.687,27.9755,28.6002,612018.0
2020-03-09 15:40:00,32.96,33.12,32.81,33.02,588574.0,28.6002,28.7391,28.4701,28.6523,588574.0
2020-03-09 15:50:00,33.02,33.18,32.76,32.81,1363826.0,28.6523,28.7911,28.4267,28.4701,1363826.0
2020-03-10 09:30:00,34.6,37.18,34.55,35.91,1294947.0,30.0233,32.262,29.9799,31.16,1294947.0
2020-03-10 09:40:00,35.91,36.04,35.05,35.2,528612.0,31.16,31.2728,30.4138,30.5439,528612.0
2020-03-10 09:50:00,35.19,35.64,34.99,35.5,237788.0,30.5352,30.9257,30.3617,30.8042,237788.0
2020-03-10 10:00:00,35.5,35.61,35.18,35.19,273602.0,30.8042,30.8997,30.5266,30.5352,273602.0
2020-03-10 10:10:00,35.19,35.19,34.92,35.02,180622.0,30.5352,30.5352,30.301,30.3877,180622.0
2020-03-10 10:20:00,35.02,35.15,34.89,34.91,327751.0,30.3877,30.5005,30.2749,30.2923,327751.0
2020-03-10 10:30:00,34.91,35.07,34.8,34.89,160159.0,30.2923,30.4311,30.1968,30.2749,160159.0
2020-03-10 10:40:00,34.9,34.99,34.69,34.7,102165.0,30.2836,30.3617,30.1014,30.1101,102165.0
2020-03-10 10:50:00,34.69,34.73,34.46,34.5,177430.0,30.1014,30.1361,29.9018,29.9365,177430.0
2020-03-10 11:00:00,34.51,34.54,34.33,34.34,157192.0,29.9452,29.9712,29.789,29.7977,157192.0
2020-03-10 11:10:00,34.33,34.36,33.75,33.75,163180.0,29.789,29.815,29.2857,29.2857,163180.0
2020-03-10 11:20:00,33.75,33.78,33.26,33.26,146425.0,29.2857,29.3118,28.8605,28.8605,146425.0
2020-03-10 11:30:00,33.25,33.36,33.17,33.34,269017.0,28.8519,28.9473,28.7824,28.93,269017.0
2020-03-10 11:40:00,33.34,33.84,33.21,33.79,121570.0,28.93,29.3638,28.8171,29.3204,121570.0
2020-03-10 11:50:00,33.77,33.81,33.49,33.52,123994.0,29.3031,29.3378,29.0601,29.0861,123994.0
2020-03-10 12:00:00,33.55,33.92,33.55,33.83,74777.0,29.1122,29.4332,29.1122,29.3551,74777.0
2020-03-10 12:10:00,33.83,34.13,33.83,34.1,69273.0,29.3551,29.6155,29.3551,29.5894,69273.0
2020-03-10 12:20:00,34.1,34.15,33.91,33.91,84059.0,29.5894,29.6328,29.4246,29.4246,84059.0
2020-03-10 12:30:00,33.91,33.91,33.61,33.69,204305.0,29.4246,29.4246,29.1642,29.2337,204305.0
2020-03-10 12:40:00,33.69,33.81,33.57,33.57,159183.0,29.2337,29.3378,29.1295,29.1295,159183.0
2020-03-10 12:50:00,33.58,33.76,33.54,33.68,132095.0,29.1382,29.2944,29.1035,29.225,132095.0
2020-03-10 13:00:00,33.69,33.92,33.5,33.92,129839.0,29.2337,29.4332,29.0688,29.4332,129839.0
2020-03-10 13:10:00,33.91,34.19,33.87,34.12,70729.0,29.4246,29.6675,29.3898,29.6068,70729.0
2020-03-10 13:20:00,34.11,34.2,33.82,33.89,65420.0,29.5981,29.6762,29.3465,29.4072,65420.0
2020-03-10 13:30:00,33.9,34.07,33.81,33.86,72614.0,29.4159,29.5634,29.3378,29.3812,72614.0
2020-03-10 13:40:00,33.86,33.98,33.69,33.73,92620.0,29.3812,29.4853,29.2337,29.2684,92620.0
2020-03-10 13:50:00,33.73,33.78,33.44,33.44,85623.0,29.2684,29.3118,29.0167,29.0167,85623.0
2020-03-10 14:00:00,33.45,33.57,33.34,33.57,79691.0,29.0254,29.1295,28.93,29.1295,79691.0
2020-03-10 14:10:00,33.56,33.77,33.49,33.75,93967.0,29.1209,29.3031,29.0601,29.2857,93967.0
2020-03-10 14:20:00,33.75,33.94,33.6,33.87,152361.0,29.2857,29.4506,29.1556,29.3898,152361.0
2020-03-10 14:30:00,33.9,34.11,33.81,34.03,125206.0,29.4159,29.5981,29.3378,29.5287,125206.0
2020-03-10 14:40:00,34.02,34.45,34.01,34.44,137066.0,29.52,29.8931,29.5113,29.8844,137066.0
2020-03-10 14:50:00,34.45,34.45,34.1,34.25,147682.0,29.8931,29.8931,29.5894,29.7196,147682.0
2020-03-10 15:00:00,34.25,34.42,34.17,34.35,199637.0,29.7196,29.8671,29.6502,29.8064,199637.0
2020-03-10 15:10:00,34.36,34.7,34.35,34.68,255249.0,29.815,30.1101,29.8064,30.0927,255249.0
2020-03-10 15:20:00,34.66,34.72,34.41,34.45,245291.0,30.0753,30.1274,29.8584,29.8931,245291.0
2020-03-10 15:30:00,34.45,34.49,34.19,34.44,196366.0,29.8931,29.9278,29.6675,29.8844,196366.0
2020-03-10 15:40:00,34.44,34.83,34.41,34.8,298465.0,29.8844,30.2229,29.8584,30.1968,298465.0
2020-03-10 15:50:00,34.83,35.09,34.8,35.08,593921.0,30.2229,30.4485,30.1968,30.4398,593921.0
2020-03-11 09:30:00,33.68,34.3,33.3,33.7,416951.0,29.225,29.763,28.8952,29.2423,416951.0
2020-03-11 09:40:00,33.72,34.15,33.55,33.67,141618.0,29.2597,29.6328,29.1122,29.2163,141618.0
2020-03-11 09:50:00,33.65,33.81,33.21,33.33,307324.0,29.1989,29.3378,28.8171,28.9213,307324.0
2020-03-11 10:00:00,33.36,33.54,33.15,33.48,145072.0,28.9473,29.1035,28.7651,29.0514,145072.0
2020-03-11 10:10:00,33.48,33.5,33.21,33.26,77784.0,29.0514,29.0688,28.8171,28.8605,77784.0
2020-03-11 10:20:00,33.29,33.3,32.59,32.7,154347.0,28.8866,28.8952,28.2792,28.3746,154347.0
2020-03-11 10:30:00,32.67,32.98,32.62,32.87,127142.0,28.3486,28.6176,28.3052,28.5221,127142.0
2020-03-11 10:40:00,32.86,33.09,32.33,32.33,275491.0,28.5134,28.713,28.0535,28.0535,275491.0
2020-03-11 10:50:00,32.32,32.65,32.16,32.61,323105.0,28.0449,28.3312,27.906,28.2965,323105.0
2020-03-11 11:00:00,32.63,32.69,32.18,32.46,238436.0,28.3139,28.3659,27.9234,28.1664,238436.0
2020-03-11 11:10:00,32.44,32.59,32.09,32.16,200899.0,28.149,28.2792,27.8453,27.906,200899.0
2020-03-11 11:20:00,32.18,32.23,32.01,32.18,244663.0,27.9234,27.9668,27.7759,27.9234,244663.0
2020-03-11 11:30:00,32.2,32.62,32.15,32.6,141838.0,27.9407,28.3052,27.8974,28.2878,141838.0
2020-03-11 11:40:00,32.6,32.62,32.34,32.57,127753.0,28.2878,28.3052,28.0622,28.2618,127753.0
2020-03-11 11:50:00,32.58,32.64,32.43,32.61,92367.0,28.2705,28.3225,28.1403,28.2965,92367.0
2020-03-11 12:00:00,32.6,32.96,32.53,32.89,95657.0,28.2878,28.6002,28.2271,28.5395,95657.0
2020-03-11 12:10:00,32.9,33.22,32.85,33.13,158877.0,28.5482,28.8258,28.5048,28.7477,158877.0
2020-03-11 12:20:00,33.13,33.2,32.81,32.85,178335.0,28.7477,28.8085,28.4701,28.5048,178335.0
2020-03-11 12:30:00,32.84,32.87,32.53,32.56,110863.0,28.4961,28.5221,28.2271,28.2531,110863.0
2020-03-11 12:40:00,32.55,32.75,32.45,32.68,111780.0,28.2444,28.418,28.1577,28.3573,111780.0
2020-03-11 12:50:00,32.7,32.83,32.56,32.69,101929.0,28.3746,28.4874,28.2531,28.3659,101929.0
2020-03-11 13:00:00,32.68,32.68,32.52,32.59,79401.0,28.3573,28.3573,28.2184,28.2792,79401.0
2020-03-11 13:10:00,32.6,32.68,32.49,32.51,92648.0,28.2878,28.3573,28.1924,28.2097,92648.0
2020-03-11 13:20:00,32.51,32.69,32.45,32.65,108504.0,28.2097,28.3659,28.1577,28.3312,108504.0
2020-03-11 13:30:00,32.67,32.75,32.54,32.54,94785.0,28.3486,28.418,28.2358,28.2358,94785.0
2020-03-11 13:40:00,32.53,32.55,32.34,32.45,314303.0,28.2271,28.2444,28.0622,28.1577,314303.0
2020-03-11 13:50:00,32.45,32.62,32.34,32.52,185209.0,28.1577,28.3052,28.0622,28.2184,185209.0
2020-03-11 14:00:00,32.52,32.55,32.32,32.36,328013.0,28.2184,28.2444,28.0449,28.0796,328013.0
2020-03-11 14:10:00,32.36,32.49,32.35,32.38,99919.0,28.0796,28.1924,28.0709,28.0969,99919.0
2020-03-11 14:20:00,32.38,32.45,32.24,32.39,150875.0,28.0969,28.1577,27.9755,28.1056,150875.0
2020-03-11 14:30:00,32.4,32.6,32.35,32.48,146844.0,28.1143,28.2878,28.0709,28.1837,146844.0
2020-03-11 14:40:00,32.48,32.7,32.33,32.34,173574.0,28.1837,28.3746,28.0535,28.0622,173574.0
2020-03-11 14:50:00,32.34,32.45,32.26,32.28,139267.0,28.0622,28.1577,27.9928,28.0102,139267.0
2020-03-11 15:00:00,32.28,32.35,32.0,32.07,294895.0,28.0102,28.0709,27.7672,27.8279,294895.0
2020-03-11 15:10:00,32.08,32.64,31.9,32.45,1266693.0,27.8366,28.3225,27.6804,28.1577,1266693.0
2020-03-11 15:20:00,32.46,32.53,32.16,32.49,344343.0,28.1664,28.2271,27.906,28.1924,344343.0
2020-03-11 15:30:00,32.48,32.86,32.39,32.77,318333.0,28.1837,28.5134,28.1056,28.4353,318333.0
2020-03-11 15:40:00,32.77,32.84,32.41,32.55,385559.0,28.4353,28.4961,28.123,28.2444,385559.0
2020-03-11 15:50:00,32.53,32.55,32.17,32.42,705640.0,28.2271,28.2444,27.9147,28.1316,705640.0
2020-03-12 09:30:00,29.66,29.78,28.32,28.34,404517.0,25.7367,25.8409,24.574,24.5913,404517.0
2020-03-12 09:40:00,28.34,28.34,28.34,28.34,0.0,24.5913,24.5913,24.5913,24.5913,0.0
2020-03-12 09:50:00,28.64,28.91,26.68,27.25,623602.0,24.8516,25.0859,23.1509,23.6455,623602.0
2020-03-12 10:00:00,27.24,27.61,26.68,27.37,439195.0,23.6368,23.9579,23.1509,23.7496,439195.0
2020-03-12 10:10:00,27.39,28.01,27.37,28.01,276230.0,23.767,24.305,23.7496,24.305,276230.0
2020-03-12 10:20:00,28.0,28.14,27.82,27.93,294145.0,24.2963,24.4178,24.1401,24.2356,294145.0
2020-03-12 10:30:00,27.92,28.33,27.82,28.12,209933.0,24.2269,24.5826,24.1401,24.4004,209933.0
2020-03-12 10:40:00,28.11,28.94,28.11,28.88,275283.0,24.3917,25.112,24.3917,25.0599,275283.0
2020-03-12 10:50:00,28.87,28.98,28.65,28.66,424942.0,25.0512,25.1467,24.8603,24.869,424942.0
2020-03-12 11:00:00,28.66,28.73,28.03,28.07,260254.0,24.869,24.9297,24.3223,24.357,260254.0
2020-03-12 11:10:00,28.07,28.13,27.78,27.93,239157.0,24.357,24.4091,24.1054,24.2356,239157.0
2020-03-12 11:20:00,27.92,28.03,27.86,28.01,206816.0,24.2269,24.3223,24.1748,24.305,206816.0
2020-03-12 11:30:00,28.01,28.12,27.82,27.92,312465.0,24.305,24.4004,24.1401,24.2269,312465.0
2020-03-12 11:40:00,27.92,28.03,27.86,27.95,299161.0,24.2269,24.3223,24.1748,24.2529,299161.0
2020-03-12 11:50:00,27.95,28.01,27.51,27.58,252261.0,24.2529,24.305,23.8711,23.9319,252261.0
2020-03-12 12:00:00,27.55,27.55,27.0,27.01,208854.0,23.9058,23.9058,23.4286,23.4373,208854.0
2020-03-12 12:10:00,27.01,27.05,26.57,26.71,195366.0,23.4373,23.472,23.0555,23.1769,195366.0
2020-03-12 12:20:00,26.7,27.22,26.68,27.11,224620.0,23.1683,23.6195,23.1509,23.524,224620.0
2020-03-12 12:30:00,27.1,27.59,27.0,27.42,302928.0,23.5153,23.9405,23.4286,23.793,302928.0
2020-03-12 12:40:00,27.42,27.82,27.41,27.75,316794.0,23.793,24.1401,23.7843,24.0794,316794.0
2020-03-12 12:50:00,27.75,28.92,27.63,28.6,274913.0,24.0794,25.0946,23.9752,24.8169,274913.0
2020-03-12 13:00:00,28.57,29.46,28.41,29.07,348071.0,24.7909,25.5632,24.6521,25.2248,348071.0
2020-03-12 13:10:00,29.07,29.1,27.87,28.05,190962.0,25.2248,25.2508,24.1835,24.3397,190962.0
2020-03-12 13:20:00,28.05,28.06,27.64,27.78,138791.0,24.3397,24.3484,23.9839,24.1054,138791.0
2020-03-12 13:30:00,27.75,27.9,27.0,27.06,170021.0,24.0794,24.2095,23.4286,23.4806,170021.0
2020-03-12 13:40:00,27.02,27.34,26.98,27.19,139999.0,23.4459,23.7236,23.4112,23.5934,139999.0
2020-03-12 13:50:00,27.15,27.36,27.06,27.28,164935.0,23.5587,23.741,23.4806,23.6715,164935.0
2020-03-12 14:00:00,27.29,27.39,26.89,27.01,144222.0,23.6802,23.767,23.3331,23.4373,144222.0
2020-03-12 14:10:00,27.01,27.06,26.64,26.67,123881.0,23.4373,23.4806,23.1162,23.1422,123881.0
2020-03-12 14:20:00,26.67,26.9,26.59,26.75,156022.0,23.1422,23.3418,23.0728,23.2116,156022.0
2020-03-12 14:30:00,26.76,26.99,26.52,26.64,195816.0,23.2203,23.4199,23.0121,23.1162,195816.0
2020-03-12 14:40:00,26.63,26.84,26.55,26.84,166792.0,23.1075,23.2897,23.0381,23.2897,166792.0
2020-03-12 14:50:00,26.85,27.02,26.52,26.54,151792.0,23.2984,23.4459,23.0121,23.0294,151792.0
2020-03-12 15:00:00,26.54,26.67,26.33,26.52,241658.0,23.0294,23.1422,22.8472,23.0121,241658.0
2020-03-12 15:10:00,26.52,26.71,26.36,26.41,211943.0,23.0121,23.1769,22.8732,22.9166,211943.0
2020-03-12 15:20:00,26.41,26.49,26.3,26.43,214753.0,22.9166,22.986,22.8212,22.934,214753.0
2020-03-12 15:30:00,26.43,26.72,26.18,26.26,373863.0,22.934,23.1856,22.717,22.7865,373863.0
2020-03-12 15:40:00,26.27,26.43,26.03,26.29,523240.0,22.7951,22.934,22.5869,22.8125,523240.0
2020-03-12 15:50:00,26.3,26.63,25.5,25.66,1285144.0,22.8212,23.1075,22.127,22.2658,1285144.0
2020-03-13 09:30:00,27.55,27.93,26.22,26.23,488829.0,24.1742,24.5077,23.0072,23.016,488829.0
2020-03-13 09:40:00,26.19,26.2,25.37,25.76,338345.0,22.9809,22.9897,22.2614,22.6036,338345.0
2020-03-13 09:50:00,25.76,25.9,25.36,25.42,283891.0,22.6036,22.7264,22.2526,22.3052,283891.0
2020-03-13 10:00:00,25.42,25.88,25.24,25.51,249118.0,22.3052,22.7089,22.1473,22.3842,249118.0
2020-03-13 10:10:00,25.51,25.98,25.24,25.96,188784.0,22.3842,22.7966,22.1473,22.7791,188784.0
2020-03-13 10:20:00,25.97,26.56,25.89,26.21,252869.0,22.7878,23.3055,22.7176,22.9984,252869.0
2020-03-13 10:30:00,26.21,26.41,25.95,25.98,167518.0,22.9984,23.1739,22.7703,22.7966,167518.0
2020-03-13 10:40:00,25.98,25.99,25.53,25.59,240717.0,22.7966,22.8054,22.4018,22.4544,240717.0
2020-03-13 10:50:00,25.6,25.87,25.46,25.87,231928.0,22.4632,22.7001,22.3403,22.7001,231928.0
2020-03-13 11:00:00,25.88,26.2,25.87,26.13,82322.0,22.7089,22.9897,22.7001,22.9282,82322.0
2020-03-13 11:10:00,26.11,26.16,25.83,25.98,83825.0,22.9107,22.9546,22.665,22.7966,83825.0
2020-03-13 11:20:00,25.98,26.05,25.35,25.35,112905.0,22.7966,22.858,22.2438,22.2438,112905.0
2020-03-13 11:30:00,25.35,25.59,25.25,25.31,139641.0,22.2438,22.4544,22.1561,22.2087,139641.0
2020-03-13 11:40:00,25.34,25.39,25.09,25.09,131766.0,22.235,22.2789,22.0157,22.0157,131766.0
2020-03-13 11:50:00,25.09,25.72,25.09,25.72,157991.0,22.0157,22.5685,22.0157,22.5685,157991.0
2020-03-13 12:00:00,25.71,25.75,25.21,25.44,264460.0,22.5597,22.5948,22.121,22.3228,264460.0
2020-03-13 12:10:00,25.42,25.63,25.25,25.37,253161.0,22.3052,22.4895,22.1561,22.2614,253161.0
2020-03-13 12:20:00,25.37,25.51,25.28,25.33,225701.0,22.2614,22.3842,22.1824,22.2263,225701.0
2020-03-13 12:30:00,25.33,25.76,25.31,25.67,173535.0,22.2263,22.6036,22.2087,22.5246,173535.0
2020-03-13 12:40:00,25.67,25.75,25.56,25.64,178186.0,22.5246,22.5948,22.4281,22.4983,178186.0
2020-03-13 12:50:00,25.64,25.68,25.37,25.43,266302.0,22.4983,22.5334,22.2614,22.314,266302.0
2020-03-13 13:00:00,25.42,25.67,25.38,25.63,140127.0,22.3052,22.5246,22.2701,22.4895,140127.0
2020-03-13 13:10:00,25.64,26.11,25.63,26.05,176058.0,22.4983,22.9107,22.4895,22.858,176058.0
2020-03-13 13:20:00,26.04,26.76,26.04,26.72,217960.0,22.8493,23.481,22.8493,23.4459,217960.0
2020-03-13 13:30:00,26.7,26.96,26.7,26.89,211233.0,23.4284,23.6565,23.4284,23.5951,211233.0
2020-03-13 13:40:00,26.89,27.29,26.87,27.29,155600.0,23.5951,23.9461,23.5776,23.9461,155600.0
2020-03-13 13:50:00,27.29,27.39,27.08,27.3,128945.0,23.9461,24.0338,23.7618,23.9549,128945.0
2020-03-13 14:00:00,27.3,27.3,26.76,26.87,147253.0,23.9549,23.9549,23.481,23.5776,147253.0
2020-03-13 14:10:00,26.87,27.04,26.78,26.91,184918.0,23.5776,23.7267,23.4986,23.6127,184918.0
2020-03-13 14:20:00,26.91,27.15,26.9,27.13,129081.0,23.6127,23.8233,23.6039,23.8057,129081.0
2020-03-13 14:30:00,27.13,27.2,26.7,26.71,315571.0,23.8057,23.8671,23.4284,23.4372,315571.0
2020-03-13 14:40:00,26.71,27.03,26.56,26.87,165602.0,23.4372,23.718,23.3055,23.5776,165602.0
2020-03-13 14:50:00,26.89,26.95,26.75,26.87,103479.0,23.5951,23.6478,23.4723,23.5776,103479.0
2020-03-13 15:00:00,26.87,27.13,26.71,26.98,153886.0,23.5776,23.8057,23.4372,23.6741,153886.0
2020-03-13 15:10:00,26.99,27.01,26.68,26.87,190057.0,23.6829,23.7004,23.4108,23.5776,190057.0
2020-03-13 15:20:00,26.87,27.1,26.8,26.93,211022.0,23.5776,23.7794,23.5161,23.6302,211022.0
2020-03-13 15:30:00,26.94,27.05,26.2,26.77,279448.0,23.639,23.7355,22.9897,23.4898,279448.0
2020-03-13 15:40:00,26.76,27.58,26.59,27.48,346915.0,23.481,24.2006,23.3319,24.1128,346915.0
2020-03-13 15:50:00,27.49,28.58,27.49,28.49,897425.0,24.1216,25.078,24.1216,24.9991,897425.0
2020-03-16 09:30:00,23.88,23.88,23.8,23.8,2085.0,20.9539,20.9539,20.8837,20.8837,2085.0
2020-03-16 09:40:00,23.8,23.8,23.8,23.8,0.0,20.8837,20.8837,20.8837,20.8837,0.0
2020-03-16 09:50:00,24.0,24.72,23.98,24.32,434586.0,21.0592,21.691,21.0417,21.34,434586.0
2020-03-16 10:00:00,24.3,24.47,23.87,23.89,217828.0,21.3225,21.4716,20.9452,20.9627,217828.0
2020-03-16 10:10:00,23.88,23.9,23.48,23.52,308987.0,20.9539,20.9715,20.6029,20.638,308987.0
2020-03-16 10:20:00,23.52,24.17,23.38,23.94,139925.0,20.638,21.2084,20.5152,21.0066,139925.0
2020-03-16 10:30:00,23.96,24.59,23.9,24.59,256290.0,21.0241,21.5769,20.9715,21.5769,256290.0
2020-03-16 10:40:00,24.62,25.17,24.39,25.0,219901.0,21.6033,22.0859,21.4014,21.9367,219901.0
2020-03-16 10:50:00,25.02,25.03,24.48,24.67,170124.0,21.9542,21.963,21.4804,21.6471,170124.0
2020-03-16 11:00:00,24.68,24.97,24.59,24.81,98781.0,21.6559,21.9104,21.5769,21.77,98781.0
2020-03-16 11:10:00,24.8,25.12,24.78,25.1,152747.0,21.7612,22.042,21.7437,22.0244,152747.0
2020-03-16 11:20:00,25.11,25.29,25.04,25.23,106197.0,22.0332,22.1912,21.9718,22.1385,106197.0
2020-03-16 11:30:00,25.24,25.32,24.76,24.76,150490.0,22.1473,22.2175,21.7261,21.7261,150490.0
2020-03-16 11:40:00,24.75,24.82,24.34,24.5,233792.0,21.7173,21.7788,21.3576,21.498,233792.0
2020-03-16 11:50:00,24.5,24.67,24.42,24.62,116222.0,21.498,21.6471,21.4278,21.6033,116222.0
2020-03-16 12:00:00,24.6,24.71,24.46,24.61,123660.0,21.5857,21.6822,21.4629,21.5945,123660.0
2020-03-16 12:10:00,24.6,24.67,24.18,24.21,215925.0,21.5857,21.6471,21.2172,21.2435,215925.0
2020-03-16 12:20:00,24.2,24.46,24.05,24.32,104250.0,21.2347,21.4629,21.1031,21.34,104250.0
2020-03-16 12:30:00,24.32,24.46,24.28,24.39,176392.0,21.34,21.4629,21.3049,21.4014,176392.0
2020-03-16 12:40:00,24.39,24.4,24.04,24.07,132641.0,21.4014,21.4102,21.0943,21.1207,132641.0
2020-03-16 12:50:00,24.07,24.24,23.98,24.23,154243.0,21.1207,21.2698,21.0417,21.261,154243.0
2020-03-16 13:00:00,24.22,24.38,24.1,24.11,144203.0,21.2523,21.3927,21.147,21.1558,144203.0
2020-03-16 13:10:00,24.1,24.32,24.0,24.23,294899.0,21.147,21.34,21.0592,21.261,294899.0
2020-03-16 13:20:00,24.23,24.42,24.14,24.3,208378.0,21.261,21.4278,21.1821,21.3225,208378.0
2020-03-16 13:30:00,24.29,24.36,24.01,24.05,412656.0,21.3137,21.3751,21.068,21.1031,412656.0
2020-03-16 13:40:00,24.04,24.25,24.03,24.18,328302.0,21.0943,21.2786,21.0856,21.2172,328302.0
2020-03-16 13:50:00,24.18,24.3,24.1,24.21,205564.0,21.2172,21.3225,21.147,21.2435,205564.0
2020-03-16 14:00:00,24.21,24.23,24.03,24.09,286687.0,21.2435,21.261,21.0856,21.1382,286687.0
2020-03-16 14:10:00,24.1,24.17,24.01,24.02,548234.0,21.147,21.2084,21.068,21.0768,548234.0
2020-03-16 14:20:00,24.03,24.31,24.01,24.29,490855.0,21.0856,21.3312,21.068,21.3137,490855.0
2020-03-16 14:30:00,24.31,24.72,24.25,24.38,479315.0,21.3312,21.691,21.2786,21.3927,479315.0
2020-03-16 14:40:00,24.39,24.52,24.25,24.43,409434.0,21.4014,21.5155,21.2786,21.4365,409434.0
2020-03-16 14:50:00,24.44,24.55,24.29,24.46,424904.0,21.4453,21.5418,21.3137,21.4629,424904.0
2020-03-16 15:00:00,24.47,24.61,24.31,24.37,800542.0,21.4716,21.5945,21.3312,21.3839,800542.0
2020-03-16 15:10:00,24.37,24.52,24.29,24.38,658865.0,21.3839,21.5155,21.3137,21.3927,658865.0
2020-03-16 15:20:00,24.38,24.41,24.0,24.0,844630.0,21.3927,21.419,21.0592,21.0592,844630.0
2020-03-16 15:30:00,24.01,24.01,22.4,23.1,1212715.0,21.068,21.068,19.6553,20.2695,1212715.0
2020-03-16 15:40:00,23.1,23.55,22.97,23.39,630958.0,20.2695,20.6644,20.1554,20.524,630958.0
2020-03-16 15:50:00,23.38,23.39,23.1,23.25,1216170.0,20.5152,20.524,20.2695,20.4011,1216170.0
2020-03-17 09:30:00,23.98,24.03,22.18,22.29,327617.0,21.0417,21.0856,19.4622,19.5588,327617.0
2020-03-17 09:40:00,22.23,22.52,21.51,22.26,258556.0,19.5061,19.7606,18.8743,19.5324,258556.0
2020-03-17 09:50:00,22.31,22.32,21.28,21.31,260639.0,19.5763,19.5851,18.6725,18.6988,260639.0
2020-03-17 10:00:00,21.31,21.32,20.54,20.54,353605.0,18.6988,18.7076,18.0232,18.0232,353605.0
2020-03-17 10:10:00,20.54,21.31,20.52,20.87,341368.0,18.0232,18.6988,18.0056,18.3128,341368.0
2020-03-17 10:20:00,20.88,21.14,20.78,21.06,133655.0,18.3215,18.5497,18.2338,18.4795,133655.0
2020-03-17 10:30:00,21.06,21.48,21.06,21.42,254759.0,18.4795,18.848,18.4795,18.7954,254759.0
2020-03-17 10:40:00,21.43,21.65,21.25,21.57,358351.0,18.8041,18.9972,18.6462,18.927,358351.0
2020-03-17 10:50:00,21.55,21.7,21.27,21.62,224307.0,18.9094,19.0411,18.6637,18.9709,224307.0
2020-03-17 11:00:00,21.57,21.71,21.29,21.34,282519.0,18.927,19.0498,18.6813,18.7252,282519.0
2020-03-17 11:10:00,21.35,21.36,20.8,21.06,275137.0,18.7339,18.7427,18.2513,18.4795,275137.0
2020-03-17 11:20:00,21.07,21.46,20.96,21.34,264889.0,18.4882,18.8305,18.3917,18.7252,264889.0
2020-03-17 11:30:00,21.32,21.47,21.26,21.31,283030.0,18.7076,18.8392,18.655,18.6988,283030.0
2020-03-17 11:40:00,21.31,21.46,21.23,21.44,309343.0,18.6988,18.8305,18.6286,18.8129,309343.0
2020-03-17 11:50:00,21.43,21.5,21.25,21.35,406866.0,18.8041,18.8656,18.6462,18.7339,406866.0
2020-03-17 12:00:00,21.37,21.9,21.37,21.9,494146.0,18.7515,19.2165,18.7515,19.2165,494146.0
2020-03-17 12:10:00,21.91,22.33,21.89,22.1,383486.0,19.2253,19.5939,19.2078,19.392,383486.0
2020-03-17 12:20:00,22.11,22.14,21.77,21.89,423568.0,19.4008,19.4271,19.1025,19.2078,423568.0
2020-03-17 12:30:00,21.9,21.97,21.77,21.85,175305.0,19.2165,19.278,19.1025,19.1727,175305.0
2020-03-17 12:40:00,21.87,21.87,21.64,21.64,235441.0,19.1902,19.1902,18.9884,18.9884,235441.0
2020-03-17 12:50:00,21.64,21.76,21.55,21.76,216632.0,18.9884,19.0937,18.9094,19.0937,216632.0
2020-03-17 13:00:00,21.77,22.02,21.76,21.91,134546.0,19.1025,19.3218,19.0937,19.2253,134546.0
2020-03-17 13:10:00,21.92,21.95,21.59,21.75,171095.0,19.2341,19.2604,18.9445,19.0849,171095.0
2020-03-17 13:20:00,21.73,21.96,21.69,21.83,103094.0,19.0674,19.2692,19.0323,19.1551,103094.0
2020-03-17 13:30:00,21.82,21.92,21.7,21.88,111998.0,19.1463,19.2341,19.0411,19.199,111998.0
2020-03-17 13:40:00,21.88,22.01,21.78,21.89,145733.0,19.199,19.3131,19.1113,19.2078,145733.0
2020-03-17 13:50:00,21.91,22.01,21.72,21.74,194828.0,19.2253,19.3131,19.0586,19.0762,194828.0
2020-03-17 14:00:00,21.73,21.85,21.41,21.42,212347.0,19.0674,19.1727,18.7866,18.7954,212347.0
2020-03-17 14:10:00,21.43,21.46,21.15,21.43,229434.0,18.8041,18.8305,18.5584,18.8041,229434.0
2020-03-17 14:20:00,21.43,21.49,21.03,21.38,234995.0,18.8041,18.8568,18.4531,18.7603,234995.0
2020-03-17 14:30:00,21.38,21.88,21.38,21.79,198480.0,18.7603,19.199,18.7603,19.12,198480.0
2020-03-17 14:40:00,21.79,21.85,21.56,21.84,433348.0,19.12,19.1727,18.9182,19.1639,433348.0
2020-03-17 14:50:00,21.84,22.1,21.74,22.07,319022.0,19.1639,19.392,19.0762,19.3657,319022.0
2020-03-17 15:00:00,22.08,22.18,21.98,22.04,310339.0,19.3745,19.4622,19.2867,19.3394,310339.0
2020-03-17 15:10:00,22.04,22.21,21.97,22.16,164763.0,19.3394,19.4886,19.278,19.4447,164763.0
2020-03-17 15:20:00,22.15,22.23,21.99,22.13,243670.0,19.4359,19.5061,19.2955,19.4184,243670.0
2020-03-17 15:30:00,22.13,22.22,22.04,22.13,457545.0,19.4184,19.4973,19.3394,19.4184,457545.0
2020-03-17 15:40:00,22.14,22.15,22.02,22.03,756143.0,19.4271,19.4359,19.3218,19.3306,756143.0
2020-03-17 15:50:00,22.03,22.29,22.0,22.25,1643925.0,19.3306,19.5588,19.3043,19.5237,1643925.0
2020-03-18 09:30:00,20.62,21.29,20.41,20.44,253851.0,18.0934,18.6813,17.9091,17.9354,253851.0
2020-03-18 09:40:00,20.42,20.74,20.16,20.19,192492.0,17.9179,18.1987,17.6898,17.7161,192492.0
2020-03-18 09:50:00,20.17,20.36,19.08,19.13,379353.0,17.6985,17.8652,16.7421,16.786,379353.0
2020-03-18 10:00:00,19.13,19.87,19.11,19.13,376996.0,16.786,17.4353,16.7684,16.786,376996.0
2020-03-18 10:10:00,19.13,19.26,18.58,18.6,343139.0,16.786,16.9,16.3034,16.3209,343139.0
2020-03-18 10:20:00,18.59,18.64,18.29,18.52,216746.0,16.3121,16.356,16.0489,16.2507,216746.0
2020-03-18 10:30:00,18.53,18.72,18.46,18.58,430748.0,16.2595,16.4262,16.1981,16.3034,430748.0
2020-03-18 10:40:00,18.57,18.97,18.56,18.68,316770.0,16.2946,16.6456,16.2858,16.3911,316770.0
2020-03-18 10:50:00,18.66,18.8,18.41,18.42,386082.0,16.3736,16.4964,16.1542,16.163,386082.0
2020-03-18 11:00:00,18.41,18.43,18.15,18.29,174515.0,16.1542,16.1717,15.926,16.0489,174515.0
2020-03-18 11:10:00,18.27,18.35,18.13,18.22,249072.0,16.0313,16.1015,15.9085,15.9875,249072.0
2020-03-18 11:20:00,18.22,18.31,18.03,18.11,219708.0,15.9875,16.0664,15.8207,15.8909,219708.0
2020-03-18 11:30:00,18.13,18.5,18.12,18.39,185299.0,15.9085,16.2332,15.8997,16.1366,185299.0
2020-03-18 11:40:00,18.39,18.88,18.34,18.87,162598.0,16.1366,16.5666,16.0928,16.5578,162598.0
2020-03-18 11:50:00,18.87,19.18,18.76,18.76,126807.0,16.5578,16.8298,16.4613,16.4613,126807.0
2020-03-18 12:00:00,18.75,18.81,18.56,18.64,114254.0,16.4525,16.5052,16.2858,16.356,114254.0
2020-03-18 12:10:00,18.65,18.85,18.47,18.75,103559.0,16.3648,16.5403,16.2068,16.4525,103559.0
2020-03-18 12:20:00,18.75,18.79,18.4,18.63,220746.0,16.4525,16.4876,16.1454,16.3472,220746.0
2020-03-18 12:30:00,18.64,18.68,18.45,18.53,161084.0,16.356,16.3911,16.1893,16.2595,161084.0
2020-03-18 12:40:00,18.53,18.59,18.4,18.46,126787.0,16.2595,16.3121,16.1454,16.1981,126787.0
2020-03-18 12:50:00,18.46,18.66,18.43,18.48,118667.0,16.1981,16.3736,16.1717,16.2156,118667.0
2020-03-18 13:00:00,18.48,18.48,18.48,18.48,0.0,16.2156,16.2156,16.2156,16.2156,0.0
2020-03-18 13:10:00,18.29,18.51,18.12,18.22,194579.0,16.0489,16.2419,15.8997,15.9875,194579.0
2020-03-18 13:20:00,18.19,18.22,18.0,18.03,145365.0,15.9611,15.9875,15.7944,15.8207,145365.0
2020-03-18 13:30:00,18.03,18.03,17.75,17.81,211050.0,15.8207,15.8207,15.5751,15.6277,211050.0
2020-03-18 13:40:00,17.81,17.89,17.57,17.88,222268.0,15.6277,15.6979,15.4171,15.6891,222268.0
2020-03-18 13:50:00,17.88,17.89,17.55,17.57,207059.0,15.6891,15.6979,15.3996,15.4171,207059.0
2020-03-18 14:00:00,17.58,17.64,17.12,17.13,259123.0,15.4259,15.4785,15.0222,15.031,259123.0
2020-03-18 14:10:00,17.13,17.13,16.62,16.64,183289.0,15.031,15.031,14.5835,14.6011,183289.0
2020-03-18 14:20:00,16.63,17.07,16.62,17.03,158326.0,14.5923,14.9784,14.5835,14.9433,158326.0
2020-03-18 14:30:00,17.02,17.28,16.89,17.2,167030.0,14.9345,15.1626,14.8204,15.0924,167030.0
2020-03-18 14:40:00,17.21,17.3,16.2,16.21,271044.0,15.1012,15.1802,14.215,14.2238,271044.0
2020-03-18 14:50:00,16.21,16.91,16.07,16.69,391059.0,14.2238,14.838,14.1009,14.6449,391059.0
2020-03-18 15:00:00,16.66,17.97,16.66,17.94,431301.0,14.6186,15.7681,14.6186,15.7418,431301.0
2020-03-18 15:10:00,17.97,19.22,17.93,19.19,401035.0,15.7681,16.8649,15.733,16.8386,401035.0
2020-03-18 15:20:00,19.21,19.34,18.42,18.45,576002.0,16.8562,16.9702,16.163,16.1893,576002.0
2020-03-18 15:30:00,18.45,18.48,17.74,18.07,548815.0,16.1893,16.2156,15.5663,15.8558,548815.0
2020-03-18 15:40:00,18.07,18.44,17.5,18.13,727414.0,15.8558,16.1805,15.3557,15.9085,727414.0
2020-03-18 15:50:00,18.1,18.93,18.06,18.8,1002302.0,15.8822,16.6105,15.8471,16.4964,1002302.0
2020-03-19 09:30:00,18.49,18.68,17.61,17.62,453871.0,16.2244,16.3911,15.4522,15.461,453871.0
2020-03-19 09:40:00,17.65,18.4,17.52,18.35,214697.0,15.4873,16.1454,15.3732,16.1015,214697.0
2020-03-19 09:50:00,18.32,19.98,18.31,19.84,257673.0,16.0752,17.5318,16.0664,17.409,257673.0
2020-03-19 10:00:00,19.82,20.5,19.45,20.45,369531.0,17.3914,17.9881,17.0668,17.9442,369531.0
2020-03-19 10:10:00,20.45,21.07,20.08,20.09,265793.0,17.9442,18.4882,17.6196,17.6283,265793.0
2020-03-19 10:20:00,20.08,20.94,19.91,20.92,350795.0,17.6196,18.3742,17.4704,18.3566,350795.0
2020-03-19 10:30:00,20.92,21.3,20.85,21.07,609424.0,18.3566,18.6901,18.2952,18.4882,609424.0
2020-03-19 10:40:00,21.08,21.13,20.84,20.93,313981.0,18.497,18.5409,18.2864,18.3654,313981.0
2020-03-19 10:50:00,20.95,21.19,20.24,20.31,206908.0,18.383,18.5935,17.7599,17.8214,206908.0
2020-03-19 11:00:00,20.3,20.72,20.23,20.28,247843.0,17.8126,18.1811,17.7512,17.795,247843.0
2020-03-19 11:10:00,20.33,20.6,20.2,20.39,152920.0,17.8389,18.0758,17.7249,17.8916,152920.0
2020-03-19 11:20:00,20.39,20.78,20.38,20.64,200573.0,17.8916,18.2338,17.8828,18.1109,200573.0
2020-03-19 11:30:00,20.66,21.04,20.35,20.73,287294.0,18.1285,18.4619,17.8565,18.1899,287294.0
2020-03-19 11:40:00,20.73,21.38,20.72,21.28,308807.0,18.1899,18.7603,18.1811,18.6725,308807.0
2020-03-19 11:50:00,21.25,21.25,20.78,20.92,277121.0,18.6462,18.6462,18.2338,18.3566,277121.0
2020-03-19 12:00:00,20.92,20.93,20.24,20.44,124942.0,18.3566,18.3654,17.7599,17.9354,124942.0
2020-03-19 12:10:00,20.43,20.61,20.35,20.49,217677.0,17.9267,18.0846,17.8565,17.9793,217677.0
2020-03-19 12:20:00,20.49,20.6,20.38,20.38,191574.0,17.9793,18.0758,17.8828,17.8828,191574.0
2020-03-19 12:30:00,20.39,20.42,20.0,20.2,116064.0,17.8916,17.9179,17.5494,17.7249,116064.0
2020-03-19 12:40:00,20.19,20.71,20.1,20.66,127600.0,17.7161,18.1724,17.6371,18.1285,127600.0
2020-03-19 12:50:00,20.65,20.88,20.58,20.69,100739.0,18.1197,18.3215,18.0583,18.1548,100739.0
2020-03-19 13:00:00,20.69,20.8,20.51,20.74,158117.0,18.1548,18.2513,17.9969,18.1987,158117.0
2020-03-19 13:10:00,20.72,21.01,20.65,20.86,152549.0,18.1811,18.4356,18.1197,18.304,152549.0
2020-03-19 13:20:00,20.87,21.01,20.53,20.54,211507.0,18.3128,18.4356,18.0144,18.0232,211507.0
2020-03-19 13:30:00,20.54,20.59,20.43,20.48,167008.0,18.0232,18.0671,17.9267,17.9705,167008.0
2020-03-19 13:40:00,20.48,20.75,20.46,20.73,94737.0,17.9705,18.2075,17.953,18.1899,94737.0
2020-03-19 13:50:00,20.73,21.14,20.72,20.8,184826.0,18.1899,18.5497,18.1811,18.2513,184826.0
2020-03-19 14:00:00,20.8,20.84,20.56,20.67,179655.0,18.2513,18.2864,18.0407,18.1373,179655.0
2020-03-19 14:10:00,20.68,20.81,20.58,20.77,158177.0,18.146,18.2601,18.0583,18.225,158177.0
2020-03-19 14:20:00,20.78,20.78,20.56,20.65,129052.0,18.2338,18.2338,18.0407,18.1197,129052.0
2020-03-19 14:30:00,20.66,20.99,20.65,20.96,143563.0,18.1285,18.4181,18.1197,18.3917,143563.0
2020-03-19 14:40:00,20.94,21.28,20.94,21.15,195701.0,18.3742,18.6725,18.3742,18.5584,195701.0
2020-03-19 14:50:00,21.15,21.22,20.88,21.04,170275.0,18.5584,18.6199,18.3215,18.4619,170275.0
2020-03-19 15:00:00,21.05,21.08,20.79,20.82,237735.0,18.4707,18.497,18.2426,18.2689,237735.0
2020-03-19 15:10:00,20.81,21.23,20.72,20.98,186180.0,18.2601,18.6286,18.1811,18.4093,186180.0
2020-03-19 15:20:00,20.98,21.09,20.87,20.89,380631.0,18.4093,18.5058,18.3128,18.3303,380631.0
2020-03-19 15:30:00,20.9,21.02,20.7,20.71,279167.0,18.3391,18.4444,18.1636,18.1724,279167.0
2020-03-19 15:40:00,20.71,21.01,20.71,20.72,323358.0,18.1724,18.4356,18.1724,18.1811,323358.0
2020-03-19 15:50:00,20.71,20.79,20.51,20.59,809427.0,18.1724,18.2426,17.9969,18.0671,809427.0
2020-03-20 09:30:00,20.81,21.22,20.34,20.47,1382432.0,18.2601,18.6199,17.8477,17.9618,1382432.0
2020-03-20 09:40:00,20.48,20.48,19.71,19.98,169253.0,17.9705,17.9705,17.2949,17.5318,169253.0
2020-03-20 09:50:00,19.93,20.73,19.92,20.59,214420.0,17.4879,18.1899,17.4792,18.0671,214420.0
2020-03-20 10:00:00,20.6,21.14,20.59,20.86,297601.0,18.0758,18.5497,18.0671,18.304,297601.0
2020-03-20 10:10:00,20.86,21.04,20.67,20.67,183714.0,18.304,18.4619,18.1373,18.1373,183714.0
2020-03-20 10:20:00,20.66,21.11,20.57,20.98,232368.0,18.1285,18.5233,18.0495,18.4093,232368.0
2020-03-20 10:30:00,21.0,21.16,21.0,21.09,172017.0,18.4268,18.5672,18.4268,18.5058,172017.0
2020-03-20 10:40:00,21.1,21.18,20.92,21.07,150153.0,18.5146,18.5848,18.3566,18.4882,150153.0
2020-03-20 10:50:00,21.02,21.25,21.02,21.21,180074.0,18.4444,18.6462,18.4444,18.6111,180074.0
2020-03-20 11:00:00,21.2,21.25,20.75,21.12,140231.0,18.6023,18.6462,18.2075,18.5321,140231.0
2020-03-20 11:10:00,21.11,21.16,20.65,20.92,261809.0,18.5233,18.5672,18.1197,18.3566,261809.0
2020-03-20 11:20:00,20.92,20.93,20.31,20.66,225144.0,18.3566,18.3654,17.8214,18.1285,225144.0
2020-03-20 11:30:00,20.65,21.08,20.64,20.97,201207.0,18.1197,18.497,18.1109,18.4005,201207.0
2020-03-20 11:40:00,20.98,21.06,20.77,20.82,147669.0,18.4093,18.4795,18.225,18.2689,147669.0
2020-03-20 11:50:00,20.79,20.85,20.42,20.46,156807.0,18.2426,18.2952,17.9179,17.953,156807.0
2020-03-20 12:00:00,20.46,20.59,19.7,19.73,178304.0,17.953,18.0671,17.2861,17.3124,178304.0
2020-03-20 12:10:00,19.73,20.55,19.72,20.43,169734.0,17.3124,18.032,17.3037,17.9267,169734.0
2020-03-20 12:20:00,20.45,20.48,20.04,20.23,225416.0,17.9442,17.9705,17.5845,17.7512,225416.0
2020-03-20 12:30:00,20.22,20.61,20.21,20.36,128624.0,17.7424,18.0846,17.7336,17.8652,128624.0
2020-03-20 12:40:00,20.39,20.6,20.1,20.39,170133.0,17.8916,18.0758,17.6371,17.8916,170133.0
2020-03-20 12:50:00,20.39,20.54,20.26,20.3,100337.0,17.8916,18.0232,17.7775,17.8126,100337.0
2020-03-20 13:00:00,20.31,20.7,20.27,20.51,206417.0,17.8214,18.1636,17.7863,17.9969,206417.0
2020-03-20 13:10:00,20.49,20.64,20.34,20.43,141958.0,17.9793,18.1109,17.8477,17.9267,141958.0
2020-03-20 13:20:00,20.44,20.54,20.09,20.31,307082.0,17.9354,18.0232,17.6283,17.8214,307082.0
2020-03-20 13:30:00,20.33,20.41,19.81,20.18,195600.0,17.8389,17.9091,17.3826,17.7073,195600.0
2020-03-20 13:40:00,20.16,20.28,19.92,20.05,153281.0,17.6898,17.795,17.4792,17.5932,153281.0
2020-03-20 13:50:00,20.06,20.18,19.71,20.13,179435.0,17.602,17.7073,17.2949,17.6634,179435.0
2020-03-20 14:00:00,20.12,20.23,19.87,20.09,134439.0,17.6547,17.7512,17.4353,17.6283,134439.0
2020-03-20 14:10:00,20.09,20.16,19.79,19.91,117714.0,17.6283,17.6898,17.3651,17.4704,117714.0
2020-03-20 14:20:00,19.92,20.02,19.61,19.71,182804.0,17.4792,17.5669,17.2071,17.2949,182804.0
2020-03-20 14:30:00,19.7,19.74,19.45,19.6,271935.0,17.2861,17.3212,17.0668,17.1984,271935.0
2020-03-20 14:40:00,19.6,19.83,19.44,19.55,183364.0,17.1984,17.4002,17.058,17.1545,183364.0
2020-03-20 14:50:00,19.56,19.67,19.22,19.36,273334.0,17.1633,17.2598,16.8649,16.9878,273334.0
2020-03-20 15:00:00,19.38,19.47,19.17,19.18,159357.0,17.0053,17.0843,16.8211,16.8298,159357.0
2020-03-20 15:10:00,19.19,19.43,19.14,19.38,310726.0,16.8386,17.0492,16.7947,17.0053,310726.0
2020-03-20 15:20:00,19.38,19.77,19.32,19.56,424262.0,17.0053,17.3475,16.9527,17.1633,424262.0
2020-03-20 15:30:00,19.58,19.8,19.35,19.38,314059.0,17.1808,17.3739,16.979,17.0053,314059.0
2020-03-20 15:40:00,19.37,19.59,19.35,19.46,498484.0,16.9966,17.1896,16.979,17.0755,498484.0
2020-03-20 15:50:00,19.46,19.46,19.19,19.21,991490.0,17.0755,17.0755,16.8386,16.8562,991490.0
2020-03-23 09:30:00,18.96,19.21,18.37,18.51,430219.0,16.6368,16.8562,16.1191,16.2419,430219.0
2020-03-23 09:40:00,18.51,18.82,18.32,18.58,320707.0,16.2419,16.5139,16.0752,16.3034,320707.0
2020-03-23 09:50:00,18.59,18.9,18.43,18.89,244716.0,16.3121,16.5841,16.1717,16.5754,244716.0
2020-03-23 10:00:00,18.89,18.94,18.39,18.64,169975.0,16.5754,16.6192,16.1366,16.356,169975.0
2020-03-23 10:10:00,18.64,19.1,18.62,18.96,138388.0,16.356,16.7596,16.3385,16.6368,138388.0
2020-03-23 10:20:00,18.95,19.2,18.92,19.14,173105.0,16.628,16.8474,16.6017,16.7947,173105.0
2020-03-23 10:30:00,19.16,19.16,18.61,18.72,157088.0,16.8123,16.8123,16.3297,16.4262,157088.0
2020-03-23 10:40:00,18.74,19.11,18.63,18.86,165975.0,16.4437,16.7684,16.3472,16.549,165975.0
2020-03-23 10:50:00,18.85,18.93,18.44,18.89,238858.0,16.5403,16.6105,16.1805,16.5754,238858.0
2020-03-23 11:00:00,18.92,19.12,18.68,18.86,168665.0,16.6017,16.7772,16.3911,16.549,168665.0
2020-03-23 11:10:00,18.88,18.98,18.57,18.66,207152.0,16.5666,16.6543,16.2946,16.3736,207152.0
2020-03-23 11:20:00,18.69,18.69,18.25,18.38,260301.0,16.3999,16.3999,16.0138,16.1279,260301.0
2020-03-23 11:30:00,18.38,18.5,18.28,18.28,149738.0,16.1279,16.2332,16.0401,16.0401,149738.0
2020-03-23 11:40:00,18.29,18.41,18.08,18.13,149273.0,16.0489,16.1542,15.8646,15.9085,149273.0
2020-03-23 11:50:00,18.17,18.59,18.1,18.58,151197.0,15.9436,16.3121,15.8822,16.3034,151197.0
2020-03-23 12:00:00,18.57,18.83,18.48,18.56,243197.0,16.2946,16.5227,16.2156,16.2858,243197.0
2020-03-23 12:10:00,18.52,18.97,18.4,18.79,150165.0,16.2507,16.6456,16.1454,16.4876,150165.0
2020-03-23 12:20:00,18.82,18.96,18.64,18.73,101390.0,16.5139,16.6368,16.356,16.435,101390.0
2020-03-23 12:30:00,18.75,19.0,18.55,18.9,190705.0,16.4525,16.6719,16.277,16.5841,190705.0
2020-03-23 12:40:00,18.93,19.43,18.88,19.33,300241.0,16.6105,17.0492,16.5666,16.9615,300241.0
2020-03-23 12:50:00,19.35,19.73,19.17,19.57,250934.0,16.979,17.3124,16.8211,17.172,250934.0
2020-03-23 13:00:00,19.58,19.65,19.27,19.59,128793.0,17.1808,17.2422,16.9088,17.1896,128793.0
2020-03-23 13:10:00,19.59,19.84,19.55,19.6,127428.0,17.1896,17.409,17.1545,17.1984,127428.0
2020-03-23 13:20:00,19.59,19.63,19.39,19.39,151461.0,17.1896,17.2247,17.0141,17.0141,151461.0
2020-03-23 13:30:00,19.37,19.66,19.26,19.61,130467.0,16.9966,17.251,16.9,17.2071,130467.0
2020-03-23 13:40:00,19.61,20.01,19.59,19.98,187575.0,17.2071,17.5581,17.1896,17.5318,187575.0
2020-03-23 13:50:00,20.0,20.0,19.18,19.46,175005.0,17.5494,17.5494,16.8298,17.0755,175005.0
2020-03-23 14:00:00,19.48,19.87,19.28,19.55,143870.0,17.0931,17.4353,16.9176,17.1545,143870.0
2020-03-23 14:10:00,19.52,19.98,19.49,19.8,192560.0,17.1282,17.5318,17.1018,17.3739,192560.0
2020-03-23 14:20:00,19.76,19.94,19.52,19.77,229925.0,17.3388,17.4967,17.1282,17.3475,229925.0
2020-03-23 14:30:00,19.8,19.81,19.52,19.61,115122.0,17.3739,17.3826,17.1282,17.2071,115122.0
2020-03-23 14:40:00,19.62,20.08,19.62,19.99,98014.0,17.2159,17.6196,17.2159,17.5406,98014.0
2020-03-23 14:50:00,19.95,19.95,19.51,19.62,137350.0,17.5055,17.5055,17.1194,17.2159,137350.0
2020-03-23 15:00:00,19.66,19.85,19.47,19.57,240433.0,17.251,17.4177,17.0843,17.172,240433.0
2020-03-23 15:10:00,19.59,19.62,19.41,19.56,155195.0,17.1896,17.2159,17.0317,17.1633,155195.0
2020-03-23 15:20:00,19.55,19.61,19.34,19.35,234078.0,17.1545,17.2071,16.9702,16.979,234078.0
2020-03-23 15:30:00,19.37,19.4,19.08,19.21,194566.0,16.9966,17.0229,16.7421,16.8562,194566.0
2020-03-23 15:40:00,19.23,19.33,19.13,19.14,226855.0,16.8737,16.9615,16.786,16.7947,226855.0
2020-03-23 15:50:00,19.13,19.53,19.12,19.3,548536.0,16.786,17.1369,16.7772,16.9351,548536.0
2020-03-24 09:30:00,21.03,21.52,20.74,20.97,498431.0,18.4531,18.8831,18.1987,18.4005,498431.0
2020-03-24 09:40:00,20.9,21.38,20.86,21.27,155113.0,18.3391,18.7603,18.304,18.6637,155113.0
2020-03-24 09:50:00,21.32,21.57,21.21,21.3,241315.0,18.7076,18.927,18.6111,18.6901,241315.0
2020-03-24 10:00:00,21.3,21.7,21.26,21.55,126463.0,18.6901,19.0411,18.655,18.9094,126463.0
2020-03-24 10:10:00,21.55,22.0,21.5,21.85,267580.0,18.9094,19.3043,18.8656,19.1727,267580.0
2020-03-24 10:20:00,21.85,22.19,21.63,21.92,261595.0,19.1727,19.471,18.9796,19.2341,261595.0
2020-03-24 10:30:00,21.95,21.99,21.62,21.74,162315.0,19.2604,19.2955,18.9709,19.0762,162315.0
2020-03-24 10:40:00,21.75,21.92,21.61,21.69,134574.0,19.0849,19.2341,18.9621,19.0323,134574.0
2020-03-24 10:50:00,21.7,21.91,21.57,21.62,114935.0,19.0411,19.2253,18.927,18.9709,114935.0
2020-03-24 11:00:00,21.63,21.88,21.56,21.62,106771.0,18.9796,19.199,18.9182,18.9709,106771.0
2020-03-24 11:10:00,21.68,22.08,21.63,21.98,220452.0,19.0235,19.3745,18.9796,19.2867,220452.0
2020-03-24 11:20:00,21.94,22.09,21.8,21.9,166293.0,19.2516,19.3833,19.1288,19.2165,166293.0
2020-03-24 11:30:00,21.87,21.98,21.83,21.98,201993.0,19.1902,19.2867,19.1551,19.2867,201993.0
2020-03-24 11:40:00,21.97,22.08,21.85,22.06,330635.0,19.278,19.3745,19.1727,19.3569,330635.0
2020-03-24 11:50:00,22.07,22.32,21.92,22.3,377862.0,19.3657,19.5851,19.2341,19.5675,377862.0
2020-03-24 12:00:00,22.33,22.56,22.29,22.46,192705.0,19.5939,19.7957,19.5588,19.7079,192705.0
2020-03-24 12:10:00,22.47,22.6,22.38,22.52,179915.0,19.7167,19.8308,19.6377,19.7606,179915.0
2020-03-24 12:20:00,22.52,23.16,22.46,23.12,443212.0,19.7606,20.3222,19.7079,20.2871,443212.0
2020-03-24 12:30:00,23.11,23.11,22.79,22.95,366735.0,20.2783,20.2783,19.9975,20.1379,366735.0
2020-03-24 12:40:00,22.92,23.02,22.8,22.87,136950.0,20.1116,20.1993,20.0063,20.0677,136950.0
2020-03-24 12:50:00,22.87,23.09,22.75,22.82,219973.0,20.0677,20.2607,19.9624,20.0238,219973.0
2020-03-24 13:00:00,22.8,23.02,22.52,22.53,321257.0,20.0063,20.1993,19.7606,19.7694,321257.0
2020-03-24 13:10:00,22.51,22.78,22.41,22.64,90672.0,19.7518,19.9887,19.6641,19.8659,90672.0
2020-03-24 13:20:00,22.65,23.12,22.5,22.95,83278.0,19.8746,20.2871,19.743,20.1379,83278.0
2020-03-24 13:30:00,22.89,23.08,22.84,23.07,174096.0,20.0852,20.252,20.0414,20.2432,174096.0
2020-03-24 13:40:00,23.05,23.1,22.84,22.93,359148.0,20.2256,20.2695,20.0414,20.1203,359148.0
2020-03-24 13:50:00,22.93,22.98,22.6,22.6,96952.0,20.1203,20.1642,19.8308,19.8308,96952.0
2020-03-24 14:00:00,22.64,22.88,22.55,22.64,103754.0,19.8659,20.0765,19.7869,19.8659,103754.0
2020-03-24 14:10:00,22.64,22.68,22.38,22.5,147641.0,19.8659,19.901,19.6377,19.743,147641.0
2020-03-24 14:20:00,22.53,22.58,22.4,22.43,252806.0,19.7694,19.8132,19.6553,19.6816,252806.0
2020-03-24 14:30:00,22.43,22.48,22.19,22.25,166666.0,19.6816,19.7255,19.471,19.5237,166666.0
2020-03-24 14:40:00,22.22,22.41,22.13,22.33,226561.0,19.4973,19.6641,19.4184,19.5939,226561.0
2020-03-24 14:50:00,22.31,22.86,22.3,22.86,183867.0,19.5763,20.0589,19.5675,20.0589,183867.0
2020-03-24 15:00:00,22.9,22.99,22.58,22.96,216536.0,20.094,20.173,19.8132,20.1467,216536.0
2020-03-24 15:10:00,22.96,23.0,22.62,22.93,230220.0,20.1467,20.1818,19.8483,20.1203,230220.0
2020-03-24 15:20:00,22.93,23.16,22.83,23.15,279666.0,20.1203,20.3222,20.0326,20.3134,279666.0
2020-03-24 15:30:00,23.14,23.3,23.05,23.06,290861.0,20.3046,20.445,20.2256,20.2344,290861.0
2020-03-24 15:40:00,23.07,23.24,22.89,22.98,357068.0,20.2432,20.3924,20.0852,20.1642,357068.0
2020-03-24 15:50:00,22.97,23.14,22.75,22.86,924094.0,20.1554,20.3046,19.9624,20.0589,924094.0
2020-03-25 09:30:00,23.2,23.57,23.0,23.52,517032.0,20.3573,20.6819,20.1818,20.638,517032.0
2020-03-25 09:40:00,23.54,23.63,23.15,23.4,414336.0,20.6556,20.7346,20.3134,20.5327,414336.0
2020-03-25 09:50:00,23.4,23.47,22.46,22.73,518515.0,20.5327,20.5942,19.7079,19.9448,518515.0
2020-03-25 10:00:00,22.76,22.91,22.43,22.59,164165.0,19.9712,20.1028,19.6816,19.822,164165.0
2020-03-25 10:10:00,22.62,22.69,22.03,22.24,263166.0,19.8483,19.9097,19.3306,19.5149,263166.0
2020-03-25 10:20:00,22.26,22.62,22.2,22.44,179158.0,19.5324,19.8483,19.4798,19.6904,179158.0
2020-03-25 10:30:00,22.41,22.76,22.21,22.24,237962.0,19.6641,19.9712,19.4886,19.5149,237962.0
2020-03-25 10:40:00,22.27,22.77,22.25,22.63,194802.0,19.5412,19.9799,19.5237,19.8571,194802.0
2020-03-25 10:50:00,22.61,23.24,22.59,23.16,159112.0,19.8395,20.3924,19.822,20.3222,159112.0
2020-03-25 11:00:00,23.16,23.41,22.96,23.31,89585.0,20.3222,20.5415,20.1467,20.4538,89585.0
2020-03-25 11:10:00,23.31,23.66,23.1,23.48,209500.0,20.4538,20.7609,20.2695,20.6029,209500.0
2020-03-25 11:20:00,23.46,23.69,23.4,23.62,134867.0,20.5854,20.7872,20.5327,20.7258,134867.0
2020-03-25 11:30:00,23.64,24.0,23.54,23.94,265337.0,20.7433,21.0592,20.6556,21.0066,265337.0
2020-03-25 11:40:00,23.94,24.12,23.8,24.01,173085.0,21.0066,21.1645,20.8837,21.068,173085.0
2020-03-25 11:50:00,24.05,24.23,23.9,24.0,101082.0,21.1031,21.261,20.9715,21.0592,101082.0
2020-03-25 12:00:00,24.02,24.21,24.0,24.19,103839.0,21.0768,21.2435,21.0592,21.2259,103839.0
2020-03-25 12:10:00,24.19,24.38,24.01,24.32,94288.0,21.2259,21.3927,21.068,21.34,94288.0
2020-03-25 12:20:00,24.29,24.55,24.12,24.39,116507.0,21.3137,21.5418,21.1645,21.4014,116507.0
2020-03-25 12:30:00,24.39,24.88,24.15,24.88,196160.0,21.4014,21.8314,21.1908,21.8314,196160.0
2020-03-25 12:40:00,24.88,26.15,24.82,26.12,442203.0,21.8314,22.9458,21.7788,22.9195,442203.0
2020-03-25 12:50:00,26.14,26.52,25.68,26.05,773507.0,22.937,23.2704,22.5334,22.858,773507.0
2020-03-25 13:00:00,26.07,26.1,25.61,25.97,366332.0,22.8756,22.9019,22.472,22.7878,366332.0
2020-03-25 13:10:00,25.96,26.78,25.82,26.6,221523.0,22.7791,23.4986,22.6562,23.3406,221523.0
2020-03-25 13:20:00,26.59,27.16,26.37,26.95,288015.0,23.3319,23.832,23.1388,23.6478,288015.0
2020-03-25 13:30:00,26.95,27.45,26.66,27.19,214554.0,23.6478,24.0865,23.3933,23.8584,214554.0
2020-03-25 13:40:00,27.23,27.47,27.15,27.45,175954.0,23.8935,24.104,23.8233,24.0865,175954.0
2020-03-25 13:50:00,27.41,27.49,26.93,27.12,237669.0,24.0514,24.1216,23.6302,23.7969,237669.0
2020-03-25 14:00:00,27.13,27.49,26.82,27.06,265634.0,23.8057,24.1216,23.5337,23.7443,265634.0
2020-03-25 14:10:00,27.05,27.48,26.93,27.41,150039.0,23.7355,24.1128,23.6302,24.0514,150039.0
2020-03-25 14:20:00,27.43,27.75,27.12,27.12,244242.0,24.0689,24.3497,23.7969,23.7969,244242.0
2020-03-25 14:30:00,27.11,27.13,26.45,26.72,346062.0,23.7882,23.8057,23.209,23.4459,346062.0
2020-03-25 14:40:00,26.72,27.16,26.38,27.06,255383.0,23.4459,23.832,23.1476,23.7443,255383.0
2020-03-25 14:50:00,27.08,27.16,26.75,27.01,276811.0,23.7618,23.832,23.4723,23.7004,276811.0
2020-03-25 15:00:00,27.03,27.1,26.9,27.03,266064.0,23.718,23.7794,23.6039,23.718,266064.0
2020-03-25 15:10:00,27.04,27.04,26.67,26.85,270882.0,23.7267,23.7267,23.4021,23.56,270882.0
2020-03-25 15:20:00,26.84,26.84,26.51,26.57,190348.0,23.5512,23.5512,23.2617,23.3143,190348.0
2020-03-25 15:30:00,26.54,26.82,26.54,26.56,337785.0,23.288,23.5337,23.288,23.3055,337785.0
2020-03-25 15:40:00,26.59,26.87,26.26,26.4,490123.0,23.3319,23.5776,23.0423,23.1652,490123.0
2020-03-25 15:50:00,26.39,26.39,25.56,25.73,1224458.0,23.1564,23.1564,22.4281,22.5772,1224458.0
2020-03-26 09:30:00,25.81,26.44,25.61,26.1,437921.0,22.6474,23.2003,22.472,22.9019,437921.0
2020-03-26 09:40:00,26.17,26.31,25.5,25.77,186236.0,22.9633,23.0862,22.3754,22.6123,186236.0
2020-03-26 09:50:00,25.65,26.63,25.64,26.61,205132.0,22.5071,23.367,22.4983,23.3494,205132.0
2020-03-26 10:00:00,26.62,26.73,26.22,26.62,285430.0,23.3582,23.4547,23.0072,23.3582,285430.0
2020-03-26 10:10:00,26.65,26.84,26.32,26.54,180791.0,23.3845,23.5512,23.095,23.288,180791.0
2020-03-26 10:20:00,26.59,26.8,26.12,26.36,145838.0,23.3319,23.5161,22.9195,23.1301,145838.0
2020-03-26 10:30:00,26.4,26.76,26.12,26.41,135676.0,23.1652,23.481,22.9195,23.1739,135676.0
2020-03-26 10:40:00,26.39,26.56,26.1,26.29,562264.0,23.1564,23.3055,22.9019,23.0686,562264.0
2020-03-26 10:50:00,26.28,26.52,26.23,26.37,101228.0,23.0599,23.2704,23.016,23.1388,101228.0
2020-03-26 11:00:00,26.39,26.5,26.12,26.31,181763.0,23.1564,23.2529,22.9195,23.0862,181763.0
2020-03-26 11:10:00,26.32,26.85,26.32,26.81,87338.0,23.095,23.56,23.095,23.5249,87338.0
2020-03-26 11:20:00,26.81,27.08,26.63,27.07,178593.0,23.5249,23.7618,23.367,23.7531,178593.0
2020-03-26 11:30:00,27.04,27.18,26.92,26.98,314861.0,23.7267,23.8496,23.6214,23.6741,314861.0
2020-03-26 11:40:00,27.0,27.11,26.74,27.08,98516.0,23.6916,23.7882,23.4635,23.7618,98516.0
2020-03-26 11:50:00,27.08,27.59,27.0,27.2,442993.0,23.7618,24.2093,23.6916,23.8671,442993.0
2020-03-26 12:00:00,27.27,27.33,26.69,26.83,103680.0,23.9285,23.9812,23.4196,23.5425,103680.0
2020-03-26 12:10:00,26.87,26.94,26.57,26.62,206282.0,23.5776,23.639,23.3143,23.3582,206282.0
2020-03-26 12:20:00,26.62,27.03,26.51,26.94,162068.0,23.3582,23.718,23.2617,23.639,162068.0
2020-03-26 12:30:00,26.93,27.15,26.93,27.14,133828.0,23.6302,23.8233,23.6302,23.8145,133828.0
2020-03-26 12:40:00,27.11,27.17,26.98,27.15,141492.0,23.7882,23.8408,23.6741,23.8233,141492.0
2020-03-26 12:50:00,27.15,27.23,26.93,26.99,111093.0,23.8233,23.8935,23.6302,23.6829,111093.0
2020-03-26 13:00:00,26.98,27.1,26.75,26.85,95602.0,23.6741,23.7794,23.4723,23.56,95602.0
2020-03-26 13:10:00,26.87,26.93,26.71,26.79,145041.0,23.5776,23.6302,23.4372,23.5074,145041.0
2020-03-26 13:20:00,26.78,26.79,26.48,26.57,465453.0,23.4986,23.5074,23.2353,23.3143,465453.0
2020-03-26 13:30:00,26.57,26.83,26.41,26.78,94715.0,23.3143,23.5425,23.1739,23.4986,94715.0
2020-03-26 13:40:00,26.81,27.25,26.81,27.0,81193.0,23.5249,23.911,23.5249,23.6916,81193.0
2020-03-26 13:50:00,27.0,27.01,26.83,26.9,733011.0,23.6916,23.7004,23.5425,23.6039,733011.0
2020-03-26 14:00:00,26.97,27.02,26.74,26.86,86839.0,23.6653,23.7092,23.4635,23.5688,86839.0
2020-03-26 14:10:00,26.87,27.01,26.79,26.89,79124.0,23.5776,23.7004,23.5074,23.5951,79124.0
2020-03-26 14:20:00,26.89,27.21,26.86,27.12,100436.0,23.5951,23.8759,23.5688,23.7969,100436.0
2020-03-26 14:30:00,27.14,27.45,27.13,27.3,260060.0,23.8145,24.0865,23.8057,23.9549,260060.0
2020-03-26 14:40:00,27.31,27.48,27.17,27.25,114113.0,23.9636,24.1128,23.8408,23.911,114113.0
2020-03-26 14:50:00,27.24,27.45,27.23,27.38,182256.0,23.9022,24.0865,23.8935,24.0251,182256.0
2020-03-26 15:00:00,27.38,27.38,27.04,27.12,252509.0,24.0251,24.0251,23.7267,23.7969,252509.0
2020-03-26 15:10:00,27.12,27.33,26.97,27.04,263624.0,23.7969,23.9812,23.6653,23.7267,263624.0
2020-03-26 15:20:00,27.02,27.13,26.87,27.12,123208.0,23.7092,23.8057,23.5776,23.7969,123208.0
2020-03-26 15:30:00,27.13,27.22,26.76,26.89,314054.0,23.8057,23.8847,23.481,23.5951,314054.0
2020-03-26 15:40:00,26.93,27.12,26.83,26.92,227700.0,23.6302,23.7969,23.5425,23.6214,227700.0
2020-03-26 15:50:00,26.97,27.7,26.96,27.5,1076451.0,23.6653,24.3059,23.6565,24.1304,1076451.0
2020-03-27 09:30:00,26.0,26.76,25.5,25.54,385050.0,22.8142,23.481,22.3754,22.4105,385050.0
2020-03-27 09:40:00,25.55,25.81,25.01,25.27,295235.0,22.4193,22.6474,21.9455,22.1736,295235.0
2020-03-27 09:50:00,25.25,25.81,25.23,25.46,139738.0,22.1561,22.6474,22.1385,22.3403,139738.0
2020-03-27 10:00:00,25.47,25.85,25.34,25.82,176781.0,22.3491,22.6825,22.235,22.6562,176781.0
2020-03-27 10:10:00,25.85,25.91,25.61,25.74,226142.0,22.6825,22.7352,22.472,22.586,226142.0
2020-03-27 10:20:00,25.77,25.97,25.63,25.88,200264.0,22.6123,22.7878,22.4895,22.7089,200264.0
2020-03-27 10:30:00,25.94,25.96,25.66,25.69,128253.0,22.7615,22.7791,22.5158,22.5421,128253.0
2020-03-27 10:40:00,25.68,25.75,25.56,25.67,104467.0,22.5334,22.5948,22.4281,22.5246,104467.0
2020-03-27 10:50:00,25.67,25.75,25.59,25.62,130840.0,22.5246,22.5948,22.4544,22.4807,130840.0
2020-03-27 11:00:00,25.67,25.72,25.6,25.7,199134.0,22.5246,22.5685,22.4632,22.5509,199134.0
2020-03-27 11:10:00,25.7,25.7,25.51,25.63,103411.0,22.5509,22.5509,22.3842,22.4895,103411.0
2020-03-27 11:20:00,25.67,25.68,25.35,25.5,96793.0,22.5246,22.5334,22.2438,22.3754,96793.0
2020-03-27 11:30:00,25.54,25.62,25.35,25.45,144804.0,22.4105,22.4807,22.2438,22.3316,144804.0
2020-03-27 11:40:00,25.48,25.65,25.44,25.59,119983.0,22.3579,22.5071,22.3228,22.4544,119983.0
2020-03-27 11:50:00,25.59,25.67,25.33,25.38,158931.0,22.4544,22.5246,22.2263,22.2701,158931.0
2020-03-27 12:00:00,25.36,25.5,25.32,25.48,138768.0,22.2526,22.3754,22.2175,22.3579,138768.0
2020-03-27 12:10:00,25.49,25.52,25.4,25.49,95297.0,22.3667,22.393,22.2877,22.3667,95297.0
2020-03-27 12:20:00,25.52,25.64,25.45,25.6,180463.0,22.393,22.4983,22.3316,22.4632,180463.0
2020-03-27 12:30:00,25.56,25.65,25.48,25.53,119388.0,22.4281,22.5071,22.3579,22.4018,119388.0
2020-03-27 12:40:00,25.51,25.8,25.5,25.61,224805.0,22.3842,22.6387,22.3754,22.472,224805.0
2020-03-27 12:50:00,25.6,25.75,25.57,25.7,122785.0,22.4632,22.5948,22.4369,22.5509,122785.0
2020-03-27 13:00:00,25.7,25.71,25.55,25.58,191491.0,22.5509,22.5597,22.4193,22.4456,191491.0
2020-03-27 13:10:00,25.59,25.65,25.51,25.56,71692.0,22.4544,22.5071,22.3842,22.4281,71692.0
2020-03-27 13:20:00,25.55,25.64,25.42,25.49,126097.0,22.4193,22.4983,22.3052,22.3667,126097.0
2020-03-27 13:30:00,25.5,25.78,25.47,25.7,227194.0,22.3754,22.6211,22.3491,22.5509,227194.0
2020-03-27 13:40:00,25.71,25.92,25.6,25.75,174967.0,22.5597,22.744,22.4632,22.5948,174967.0
2020-03-27 13:50:00,25.75,25.81,25.5,25.51,110244.0,22.5948,22.6474,22.3754,22.3842,110244.0
2020-03-27 14:00:00,25.52,25.59,25.4,25.55,152904.0,22.393,22.4544,22.2877,22.4193,152904.0
2020-03-27 14:10:00,25.55,25.69,25.53,25.61,67570.0,22.4193,22.5421,22.4018,22.472,67570.0
2020-03-27 14:20:00,25.63,25.76,25.54,25.63,202451.0,22.4895,22.6036,22.4105,22.4895,202451.0
2020-03-27 14:30:00,25.63,25.84,25.57,25.77,185217.0,22.4895,22.6738,22.4369,22.6123,185217.0
2020-03-27 14:40:00,25.77,25.89,25.61,25.68,121878.0,22.6123,22.7176,22.472,22.5334,121878.0
2020-03-27 14:50:00,25.67,26.03,25.57,26.02,169666.0,22.5246,22.8405,22.4369,22.8317,169666.0
2020-03-27 15:00:00,26.0,26.32,25.88,26.25,372801.0,22.8142,23.095,22.7089,23.0335,372801.0
2020-03-27 15:10:00,26.27,26.5,26.15,26.43,579936.0,23.0511,23.2529,22.9458,23.1915,579936.0
2020-03-27 15:20:00,26.42,26.72,26.34,26.56,579540.0,23.1827,23.4459,23.1125,23.3055,579540.0
2020-03-27 15:30:00,26.55,26.58,25.98,26.02,212659.0,23.2968,23.3231,22.7966,22.8317,212659.0
2020-03-27 15:40:00,26.01,26.01,25.56,25.59,290510.0,22.8229,22.8229,22.4281,22.4544,290510.0
2020-03-27 15:50:00,25.57,25.65,25.33,25.47,582906.0,22.4369,22.5071,22.2263,22.3491,582906.0
2020-03-30 09:30:00,25.0,25.39,24.73,24.9,371480.0,21.9367,22.2789,21.6998,21.849,371480.0
2020-03-30 09:40:00,24.95,24.96,24.07,24.11,134405.0,21.8928,21.9016,21.1207,21.1558,134405.0
2020-03-30 09:50:00,24.14,24.71,24.11,24.42,102443.0,21.1821,21.6822,21.1558,21.4278,102443.0
2020-03-30 10:00:00,24.38,24.79,24.38,24.64,108471.0,21.3927,21.7524,21.3927,21.6208,108471.0
2020-03-30 10:10:00,24.66,24.68,24.46,24.64,124734.0,21.6384,21.6559,21.4629,21.6208,124734.0
2020-03-30 10:20:00,24.65,24.67,24.43,24.52,120835.0,21.6296,21.6471,21.4365,21.5155,120835.0
2020-03-30 10:30:00,24.55,24.94,24.49,24.67,190028.0,21.5418,21.884,21.4892,21.6471,190028.0
2020-03-30 10:40:00,24.63,24.77,24.46,24.68,139502.0,21.612,21.7349,21.4629,21.6559,139502.0
2020-03-30 10:50:00,24.68,24.72,24.43,24.48,101794.0,21.6559,21.691,21.4365,21.4804,101794.0
2020-03-30 11:00:00,24.44,24.76,24.44,24.69,74021.0,21.4453,21.7261,21.4453,21.6647,74021.0
2020-03-30 11:10:00,24.69,25.08,24.66,25.07,155203.0,21.6647,22.0069,21.6384,21.9981,155203.0
2020-03-30 11:20:00,25.06,25.15,24.81,24.92,136001.0,21.9893,22.0683,21.77,21.8665,136001.0
2020-03-30 11:30:00,24.94,25.1,24.93,25.04,118304.0,21.884,22.0244,21.8753,21.9718,118304.0
2020-03-30 11:40:00,25.05,25.14,24.98,25.01,120092.0,21.9806,22.0595,21.9191,21.9455,120092.0
2020-03-30 11:50:00,25.02,25.08,24.95,25.05,91873.0,21.9542,22.0069,21.8928,21.9806,91873.0
2020-03-30 12:00:00,25.04,25.07,24.82,24.95,108971.0,21.9718,21.9981,21.7788,21.8928,108971.0
2020-03-30 12:10:00,24.94,25.22,24.9,25.1,131799.0,21.884,22.1297,21.849,22.0244,131799.0
2020-03-30 12:20:00,25.1,25.11,24.8,24.84,103877.0,22.0244,22.0332,21.7612,21.7963,103877.0
2020-03-30 12:30:00,24.86,24.91,24.75,24.84,75645.0,21.8139,21.8577,21.7173,21.7963,75645.0
2020-03-30 12:40:00,24.85,25.1,24.81,25.1,91208.0,21.8051,22.0244,21.77,22.0244,91208.0
2020-03-30 12:50:00,25.11,25.22,25.02,25.15,106953.0,22.0332,22.1297,21.9542,22.0683,106953.0
2020-03-30 13:00:00,25.13,25.22,25.03,25.09,171882.0,22.0508,22.1297,21.963,22.0157,171882.0
2020-03-30 13:10:00,25.08,25.22,24.97,25.21,188111.0,22.0069,22.1297,21.9104,22.121,188111.0
2020-03-30 13:20:00,25.23,25.48,25.19,25.39,327177.0,22.1385,22.3579,22.1034,22.2789,327177.0
2020-03-30 13:30:00,25.39,25.42,25.13,25.25,86546.0,22.2789,22.3052,22.0508,22.1561,86546.0
2020-03-30 13:40:00,25.25,25.27,25.09,25.2,88932.0,22.1561,22.1736,22.0157,22.1122,88932.0
2020-03-30 13:50:00,25.19,25.27,25.11,25.14,117514.0,22.1034,22.1736,22.0332,22.0595,117514.0
2020-03-30 14:00:00,25.14,25.18,24.91,24.93,234111.0,22.0595,22.0946,21.8577,21.8753,234111.0
2020-03-30 14:10:00,24.91,25.03,24.78,24.99,258906.0,21.8577,21.963,21.7437,21.9279,258906.0
2020-03-30 14:20:00,24.97,25.22,24.95,25.22,104416.0,21.9104,22.1297,21.8928,22.1297,104416.0
2020-03-30 14:30:00,25.21,25.28,25.15,25.21,106835.0,22.121,22.1824,22.0683,22.121,106835.0
2020-03-30 14:40:00,25.2,25.47,25.16,25.46,141711.0,22.1122,22.3491,22.0771,22.3403,141711.0
2020-03-30 14:50:00,25.46,25.58,25.37,25.5,167629.0,22.3403,22.4456,22.2614,22.3754,167629.0
2020-03-30 15:00:00,25.51,25.71,25.49,25.56,150775.0,22.3842,22.5597,22.3667,22.4281,150775.0
2020-03-30 15:10:00,25.56,25.81,25.56,25.77,226448.0,22.4281,22.6474,22.4281,22.6123,226448.0
2020-03-30 15:20:00,25.78,25.83,25.48,25.48,224868.0,22.6211,22.665,22.3579,22.3579,224868.0
2020-03-30 15:30:00,25.49,25.83,25.47,25.8,182710.0,22.3667,22.665,22.3491,22.6387,182710.0
2020-03-30 15:40:00,25.8,25.99,25.76,25.79,335209.0,22.6387,22.8054,22.6036,22.6299,335209.0
2020-03-30 15:50:00,25.8,25.98,25.62,25.7,944385.0,22.6387,22.7966,22.4807,22.5509,944385.0
2020-03-31 09:30:00,25.48,25.79,25.01,25.09,286703.0,22.3579,22.6299,21.9455,22.0157,286703.0
2020-03-31 09:40:00,25.12,25.32,25.06,25.1,114145.0,22.042,22.2175,21.9893,22.0244,114145.0
2020-03-31 09:50:00,25.1,25.18,24.94,25.05,101674.0,22.0244,22.0946,21.884,21.9806,101674.0
2020-03-31 10:00:00,25.05,25.26,25.02,25.18,105494.0,21.9806,22.1648,21.9542,22.0946,105494.0
2020-03-31 10:10:00,25.19,25.56,25.15,25.52,83398.0,22.1034,22.4281,22.0683,22.393,83398.0
2020-03-31 10:20:00,25.55,25.72,25.37,25.43,124635.0,22.4193,22.5685,22.2614,22.314,124635.0
2020-03-31 10:30:00,25.42,25.45,25.23,25.41,91574.0,22.3052,22.3316,22.1385,22.2965,91574.0
2020-03-31 10:40:00,25.41,25.51,25.23,25.23,105449.0,22.2965,22.3842,22.1385,22.1385,105449.0
2020-03-31 10:50:00,25.24,25.48,25.24,25.3,68730.0,22.1473,22.3579,22.1473,22.1999,68730.0
2020-03-31 11:00:00,25.3,25.3,25.11,25.19,137800.0,22.1999,22.1999,22.0332,22.1034,137800.0
2020-03-31 11:10:00,25.23,25.51,25.23,25.36,146628.0,22.1385,22.3842,22.1385,22.2526,146628.0
2020-03-31 11:20:00,25.36,25.4,25.19,25.31,85819.0,22.2526,22.2877,22.1034,22.2087,85819.0
2020-03-31 11:30:00,25.35,25.45,25.29,25.36,102612.0,22.2438,22.3316,22.1912,22.2526,102612.0
2020-03-31 11:40:00,25.38,25.5,25.35,25.4,86419.0,22.2701,22.3754,22.2438,22.2877,86419.0
2020-03-31 11:50:00,25.39,25.4,25.21,25.32,68098.0,22.2789,22.2877,22.121,22.2175,68098.0
2020-03-31 12:00:00,25.32,25.37,25.22,25.33,49458.0,22.2175,22.2614,22.1297,22.2263,49458.0
2020-03-31 12:10:00,25.33,25.36,25.14,25.15,48164.0,22.2263,22.2526,22.0595,22.0683,48164.0
2020-03-31 12:20:00,25.13,25.2,24.93,25.01,235091.0,22.0508,22.1122,21.8753,21.9455,235091.0
2020-03-31 12:30:00,25.01,25.05,24.7,24.77,89296.0,21.9455,21.9806,21.6735,21.7349,89296.0
2020-03-31 12:40:00,24.79,24.99,24.71,24.92,91059.0,21.7524,21.9279,21.6822,21.8665,91059.0
2020-03-31 12:50:00,24.94,24.95,24.71,24.75,111169.0,21.884,21.8928,21.6822,21.7173,111169.0
2020-03-31 13:00:00,24.75,24.81,24.55,24.69,82174.0,21.7173,21.77,21.5418,21.6647,82174.0
2020-03-31 13:10:00,24.67,24.69,24.56,24.66,56163.0,21.6471,21.6647,21.5506,21.6384,56163.0
2020-03-31 13:20:00,24.62,24.66,24.43,24.45,182596.0,21.6033,21.6384,21.4365,21.4541,182596.0
2020-03-31 13:30:00,24.44,24.58,24.33,24.5,132650.0,21.4453,21.5682,21.3488,21.498,132650.0
2020-03-31 13:40:00,24.51,24.79,24.5,24.76,120188.0,21.5067,21.7524,21.498,21.7261,120188.0
2020-03-31 13:50:00,24.77,24.78,24.64,24.7,135943.0,21.7349,21.7437,21.6208,21.6735,135943.0
2020-03-31 14:00:00,24.71,24.75,24.55,24.7,140212.0,21.6822,21.7173,21.5418,21.6735,140212.0
2020-03-31 14:10:00,24.7,24.7,24.43,24.52,159618.0,21.6735,21.6735,21.4365,21.5155,159618.0
2020-03-31 14:20:00,24.52,24.57,24.47,24.55,131910.0,21.5155,21.5594,21.4716,21.5418,131910.0
2020-03-31 14:30:00,24.54,24.57,24.45,24.54,108169.0,21.5331,21.5594,21.4541,21.5331,108169.0
2020-03-31 14:40:00,24.54,24.65,24.42,24.47,145134.0,21.5331,21.6296,21.4278,21.4716,145134.0
2020-03-31 14:50:00,24.49,24.58,24.38,24.42,390296.0,21.4892,21.5682,21.3927,21.4278,390296.0
2020-03-31 15:00:00,24.42,24.47,24.34,24.35,313956.0,21.4278,21.4716,21.3576,21.3663,313956.0
2020-03-31 15:10:00,24.35,24.35,24.03,24.09,572280.0,21.3663,21.3663,21.0856,21.1382,572280.0
2020-03-31 15:20:00,24.09,24.12,23.95,23.96,377828.0,21.1382,21.1645,21.0154,21.0241,377828.0
2020-03-31 15:30:00,23.95,24.27,23.95,24.21,376434.0,21.0154,21.2961,21.0154,21.2435,376434.0
2020-03-31 15:40:00,24.2,24.21,23.88,23.91,616493.0,21.2347,21.2435,20.9539,20.9803,616493.0
2020-03-31 15:50:00,23.91,24.4,23.91,24.25,904758.0,20.9803,21.4102,20.9803,21.2786,904758.0
2020-04-01 09:30:00,22.7,22.87,21.73,21.76,846831.0,19.9185,20.0677,19.0674,19.0937,846831.0
2020-04-01 09:40:00,21.72,22.55,21.72,22.05,375525.0,19.0586,19.7869,19.0586,19.3482,375525.0
2020-04-01 09:50:00,22.05,22.24,21.9,22.01,478294.0,19.3482,19.5149,19.2165,19.3131,478294.0
2020-04-01 10:00:00,22.0,22.24,21.72,22.09,213397.0,19.3043,19.5149,19.0586,19.3833,213397.0
2020-04-01 10:10:00,22.09,22.65,22.04,22.63,225720.0,19.3833,19.8746,19.3394,19.8571,225720.0
2020-04-01 10:20:00,22.63,22.71,22.34,22.46,178081.0,19.8571,19.9273,19.6026,19.7079,178081.0
2020-04-01 10:30:00,22.42,22.45,22.25,22.29,183627.0,19.6728,19.6992,19.5237,19.5588,183627.0
2020-04-01 10:40:00,22.29,22.33,22.21,22.26,129066.0,19.5588,19.5939,19.4886,19.5324,129066.0
2020-04-01 10:50:00,22.26,22.26,22.02,22.03,439059.0,19.5324,19.5324,19.3218,19.3306,439059.0
2020-04-01 11:00:00,22.02,22.07,21.96,22.0,127526.0,19.3218,19.3657,19.2692,19.3043,127526.0
2020-04-01 11:10:00,22.0,22.11,21.94,22.1,185196.0,19.3043,19.4008,19.2516,19.392,185196.0
2020-04-01 11:20:00,22.1,22.11,21.92,21.93,151744.0,19.392,19.4008,19.2341,19.2429,151744.0
2020-04-01 11:30:00,21.92,22.01,21.81,21.9,129934.0,19.2341,19.3131,19.1376,19.2165,129934.0
2020-04-01 11:40:00,21.9,21.91,21.64,21.7,117132.0,19.2165,19.2253,18.9884,19.0411,117132.0
2020-04-01 11:50:00,21.71,21.78,21.56,21.57,120696.0,19.0498,19.1113,18.9182,18.927,120696.0
2020-04-01 12:00:00,21.57,21.57,21.41,21.41,97775.0,18.927,18.927,18.7866,18.7866,97775.0
2020-04-01 12:10:00,21.42,21.51,21.38,21.43,95022.0,18.7954,18.8743,18.7603,18.8041,95022.0
2020-04-01 12:20:00,21.43,21.54,21.41,21.42,76948.0,18.8041,18.9007,18.7866,18.7954,76948.0
2020-04-01 12:30:00,21.44,21.54,21.43,21.46,136894.0,18.8129,18.9007,18.8041,18.8305,136894.0
2020-04-01 12:40:00,21.47,21.47,21.26,21.28,198895.0,18.8392,18.8392,18.655,18.6725,198895.0
2020-04-01 12:50:00,21.27,21.27,21.15,21.15,128511.0,18.6637,18.6637,18.5584,18.5584,128511.0
2020-04-01 13:00:00,21.15,21.23,21.04,21.19,190547.0,18.5584,18.6286,18.4619,18.5935,190547.0
2020-04-01 13:10:00,21.18,21.19,21.04,21.08,143859.0,18.5848,18.5935,18.4619,18.497,143859.0
2020-04-01 13:20:00,21.07,21.25,21.06,21.21,184298.0,18.4882,18.6462,18.4795,18.6111,184298.0
2020-04-01 13:30:00,21.21,21.21,21.01,21.02,137299.0,18.6111,18.6111,18.4356,18.4444,137299.0
2020-04-01 13:40:00,21.02,21.19,21.01,21.12,141216.0,18.4444,18.5935,18.4356,18.5321,141216.0
2020-04-01 13:50:00,21.12,21.35,21.05,21.23,90517.0,18.5321,18.7339,18.4707,18.6286,90517.0
2020-04-01 14:00:00,21.23,21.6,21.2,21.5,100457.0,18.6286,18.9533,18.6023,18.8656,100457.0
2020-04-01 14:10:00,21.49,21.6,21.44,21.56,154764.0,18.8568,18.9533,18.8129,18.9182,154764.0
2020-04-01 14:20:00,21.58,21.66,21.45,21.52,99824.0,18.9358,19.006,18.8217,18.8831,99824.0
2020-04-01 14:30:00,21.51,21.73,21.49,21.7,111448.0,18.8743,19.0674,18.8568,19.0411,111448.0
2020-04-01 14:40:00,21.69,21.71,21.56,21.64,346940.0,19.0323,19.0498,18.9182,18.9884,346940.0
2020-04-01 14:50:00,21.62,21.62,21.5,21.53,151031.0,18.9709,18.9709,18.8656,18.8919,151031.0
2020-04-01 15:00:00,21.53,21.67,21.5,21.56,138535.0,18.8919,19.0147,18.8656,18.9182,138535.0
2020-04-01 15:10:00,21.56,21.7,21.52,21.7,167529.0,18.9182,19.0411,18.8831,19.0411,167529.0
2020-04-01 15:20:00,21.71,21.79,21.45,21.45,356969.0,19.0498,19.12,18.8217,18.8217,356969.0
2020-04-01 15:30:00,21.46,21.51,21.29,21.3,205328.0,18.8305,18.8743,18.6813,18.6901,205328.0
2020-04-01 15:40:00,21.3,21.48,21.24,21.44,425410.0,18.6901,18.848,18.6374,18.8129,425410.0
2020-04-01 15:50:00,21.43,21.65,21.39,21.6,882455.0,18.8041,18.9972,18.769,18.9533,882455.0
2020-04-02 09:30:00,21.11,21.89,21.11,21.76,388485.0,18.5233,19.2078,18.5233,19.0937,388485.0
2020-04-02 09:40:00,21.78,22.03,21.59,21.61,175220.0,19.1113,19.3306,18.9445,18.9621,175220.0
2020-04-02 09:50:00,21.6,21.91,21.53,21.88,123489.0,18.9533,19.2253,18.8919,19.199,123489.0
2020-04-02 10:00:00,21.89,22.33,21.87,22.28,192300.0,19.2078,19.5939,19.1902,19.55,192300.0
2020-04-02 10:10:00,22.28,22.35,22.22,22.3,132981.0,19.55,19.6114,19.4973,19.5675,132981.0
2020-04-02 10:20:00,22.29,22.38,22.07,22.23,167154.0,19.5588,19.6377,19.3657,19.5061,167154.0
2020-04-02 10:30:00,22.22,22.82,22.2,22.8,312302.0,19.4973,20.0238,19.4798,20.0063,312302.0
2020-04-02 10:40:00,22.8,22.83,22.39,22.5,402560.0,20.0063,20.0326,19.6465,19.743,402560.0
2020-04-02 10:50:00,22.51,22.55,22.35,22.49,339347.0,19.7518,19.7869,19.6114,19.7343,339347.0
2020-04-02 11:00:00,22.5,22.51,22.1,22.11,169731.0,19.743,19.7518,19.392,19.4008,169731.0
2020-04-02 11:10:00,22.11,22.2,21.86,22.02,163141.0,19.4008,19.4798,19.1814,19.3218,163141.0
2020-04-02 11:20:00,22.05,22.05,21.6,21.72,170874.0,19.3482,19.3482,18.9533,19.0586,170874.0
2020-04-02 11:30:00,21.73,21.86,21.67,21.76,180174.0,19.0674,19.1814,19.0147,19.0937,180174.0
2020-04-02 11:40:00,21.77,21.92,21.76,21.89,247212.0,19.1025,19.2341,19.0937,19.2078,247212.0
2020-04-02 11:50:00,21.89,21.95,21.7,21.78,185149.0,19.2078,19.2604,19.0411,19.1113,185149.0
2020-04-02 12:00:00,21.79,21.86,21.71,21.77,107625.0,19.12,19.1814,19.0498,19.1025,107625.0
2020-04-02 12:10:00,21.75,22.06,21.73,21.98,134528.0,19.0849,19.3569,19.0674,19.2867,134528.0
2020-04-02 12:20:00,21.98,22.04,21.88,21.89,64724.0,19.2867,19.3394,19.199,19.2078,64724.0
2020-04-02 12:30:00,21.88,21.91,21.65,21.68,99643.0,19.199,19.2253,18.9972,19.0235,99643.0
2020-04-02 12:40:00,21.68,21.88,21.66,21.81,131752.0,19.0235,19.199,19.006,19.1376,131752.0
2020-04-02 12:50:00,21.8,21.87,21.78,21.78,111498.0,19.1288,19.1902,19.1113,19.1113,111498.0
2020-04-02 13:00:00,21.79,21.79,21.63,21.64,159188.0,19.12,19.12,18.9796,18.9884,159188.0
2020-04-02 13:10:00,21.65,21.69,21.61,21.61,172849.0,18.9972,19.0323,18.9621,18.9621,172849.0
2020-04-02 13:20:00,21.61,21.62,21.46,21.48,165064.0,18.9621,18.9709,18.8305,18.848,165064.0
2020-04-02 13:30:00,21.48,21.51,21.47,21.48,104069.0,18.848,18.8743,18.8392,18.848,104069.0
2020-04-02 13:40:00,21.47,21.55,21.47,21.5,136630.0,18.8392,18.9094,18.8392,18.8656,136630.0
2020-04-02 13:50:00,21.49,21.56,21.49,21.5,113390.0,18.8568,18.9182,18.8568,18.8656,113390.0
2020-04-02 14:00:00,21.5,21.5,21.45,21.45,118807.0,18.8656,18.8656,18.8217,18.8217,118807.0
2020-04-02 14:10:00,21.46,21.46,21.13,21.14,224264.0,18.8305,18.8305,18.5409,18.5497,224264.0
2020-04-02 14:20:00,21.14,21.27,21.08,21.24,250655.0,18.5497,18.6637,18.497,18.6374,250655.0
2020-04-02 14:30:00,21.23,21.27,21.15,21.23,160403.0,18.6286,18.6637,18.5584,18.6286,160403.0
2020-04-02 14:40:00,21.23,21.28,21.13,21.18,150789.0,18.6286,18.6725,18.5409,18.5848,150789.0
2020-04-02 14:50:00,21.18,21.39,21.12,21.37,220041.0,18.5848,18.769,18.5321,18.7515,220041.0
2020-04-02 15:00:00,21.38,21.43,21.24,21.38,148179.0,18.7603,18.8041,18.6374,18.7603,148179.0
2020-04-02 15:10:00,21.37,21.5,21.34,21.5,153463.0,18.7515,18.8656,18.7252,18.8656,153463.0
2020-04-02 15:20:00,21.49,21.52,21.34,21.37,170049.0,18.8568,18.8831,18.7252,18.7515,170049.0
2020-04-02 15:30:00,21.37,21.41,21.08,21.17,215224.0,18.7515,18.7866,18.497,18.576,215224.0
2020-04-02 15:40:00,21.17,21.34,21.14,21.16,254096.0,18.576,18.7252,18.5497,18.5672,254096.0
2020-04-02 15:50:00,21.17,21.39,21.14,21.24,974309.0,18.576,18.769,18.5497,18.6374,974309.0
2020-04-03 09:30:00,21.25,21.69,21.2,21.31,311893.0,18.6462,19.0323,18.6023,18.6988,311893.0
2020-04-03 09:40:00,21.32,21.54,21.19,21.2,252840.0,18.7076,18.9007,18.5935,18.6023,252840.0
2020-04-03 09:50:00,21.22,21.22,21.0,21.07,332184.0,18.6199,18.6199,18.4268,18.4882,332184.0
2020-04-03 10:00:00,21.1,21.12,20.91,21.0,243337.0,18.5146,18.5321,18.3479,18.4268,243337.0
2020-04-03 10:10:00,21.0,21.02,20.73,20.78,143668.0,18.4268,18.4444,18.1899,18.2338,143668.0
2020-04-03 10:20:00,20.78,20.93,20.67,20.85,143361.0,18.2338,18.3654,18.1373,18.2952,143361.0
2020-04-03 10:30:00,20.84,20.92,20.58,20.64,130149.0,18.2864,18.3566,18.0583,18.1109,130149.0
2020-04-03 10:40:00,20.62,20.74,20.57,20.63,111793.0,18.0934,18.1987,18.0495,18.1022,111793.0
2020-04-03 10:50:00,20.67,20.72,20.46,20.57,150670.0,18.1373,18.1811,17.953,18.0495,150670.0
2020-04-03 11:00:00,20.57,20.69,20.47,20.58,80989.0,18.0495,18.1548,17.9618,18.0583,80989.0
2020-04-03 11:10:00,20.6,20.65,20.47,20.54,111652.0,18.0758,18.1197,17.9618,18.0232,111652.0
2020-04-03 11:20:00,20.54,20.67,20.32,20.62,303348.0,18.0232,18.1373,17.8301,18.0934,303348.0
2020-04-03 11:30:00,20.61,20.72,20.39,20.55,345751.0,18.0846,18.1811,17.8916,18.032,345751.0
2020-04-03 11:40:00,20.55,20.59,20.32,20.42,173944.0,18.032,18.0671,17.8301,17.9179,173944.0
2020-04-03 11:50:00,20.43,20.5,20.3,20.33,139781.0,17.9267,17.9881,17.8126,17.8389,139781.0
2020-04-03 12:00:00,20.34,20.36,20.07,20.12,221123.0,17.8477,17.8652,17.6108,17.6547,221123.0
2020-04-03 12:10:00,20.13,20.13,19.94,20.0,178133.0,17.6634,17.6634,17.4967,17.5494,178133.0
2020-04-03 12:20:00,19.95,20.1,19.92,19.99,190958.0,17.5055,17.6371,17.4792,17.5406,190958.0
2020-04-03 12:30:00,20.01,20.1,19.98,20.01,201361.0,17.5581,17.6371,17.5318,17.5581,201361.0
2020-04-03 12:40:00,20.01,20.14,19.9,19.98,79945.0,17.5581,17.6722,17.4616,17.5318,79945.0
2020-04-03 12:50:00,19.96,20.04,19.91,20.0,42120.0,17.5143,17.5845,17.4704,17.5494,42120.0
2020-04-03 13:00:00,20.03,20.15,19.96,20.11,70674.0,17.5757,17.681,17.5143,17.6459,70674.0
2020-04-03 13:10:00,20.1,20.23,20.02,20.23,183255.0,17.6371,17.7512,17.5669,17.7512,183255.0
2020-04-03 13:20:00,20.23,20.3,20.13,20.13,210531.0,17.7512,17.8126,17.6634,17.6634,210531.0
2020-04-03 13:30:00,20.13,20.25,20.09,20.1,89739.0,17.6634,17.7687,17.6283,17.6371,89739.0
2020-04-03 13:40:00,20.09,20.29,19.95,20.27,218252.0,17.6283,17.8038,17.5055,17.7863,218252.0
2020-04-03 13:50:00,20.29,20.34,20.21,20.26,88566.0,17.8038,17.8477,17.7336,17.7775,88566.0
2020-04-03 14:00:00,20.24,20.34,20.0,20.05,460013.0,17.7599,17.8477,17.5494,17.5932,460013.0
2020-04-03 14:10:00,20.05,20.08,19.94,20.03,84528.0,17.5932,17.6196,17.4967,17.5757,84528.0
2020-04-03 14:20:00,20.02,20.3,20.0,20.3,105052.0,17.5669,17.8126,17.5494,17.8126,105052.0
2020-04-03 14:30:00,20.3,20.3,20.12,20.12,118433.0,17.8126,17.8126,17.6547,17.6547,118433.0
2020-04-03 14:40:00,20.12,20.33,20.02,20.32,103041.0,17.6547,17.8389,17.5669,17.8301,103041.0
2020-04-03 14:50:00,20.29,20.53,20.27,20.5,119580.0,17.8038,18.0144,17.7863,17.9881,119580.0
2020-04-03 15:00:00,20.5,20.68,20.35,20.52,125517.0,17.9881,18.146,17.8565,18.0056,125517.0
2020-04-03 15:10:00,20.52,20.81,20.47,20.64,156439.0,18.0056,18.2601,17.9618,18.1109,156439.0
2020-04-03 15:20:00,20.63,20.67,20.47,20.65,127965.0,18.1022,18.1373,17.9618,18.1197,127965.0
2020-04-03 15:30:00,20.64,20.78,20.53,20.54,251895.0,18.1109,18.2338,18.0144,18.0232,251895.0
2020-04-03 15:40:00,20.55,20.77,20.35,20.64,207317.0,18.032,18.225,17.8565,18.1109,207317.0
2020-04-03 15:50:00,20.64,20.82,20.39,20.43,1062839.0,18.1109,18.2689,17.8916,17.9267,1062839.0
2020-04-06 09:30:00,21.95,22.01,21.39,21.42,460756.0,19.2604,19.3131,18.769,18.7954,460756.0
2020-04-06 09:40:00,21.44,21.84,21.38,21.57,315197.0,18.8129,19.1639,18.7603,18.927,315197.0
2020-04-06 09:50:00,21.57,21.73,21.52,21.65,425342.0,18.927,19.0674,18.8831,18.9972,425342.0
2020-04-06 10:00:00,21.67,21.71,21.39,21.49,509580.0,19.0147,19.0498,18.769,18.8568,509580.0
2020-04-06 10:10:00,21.5,21.57,21.4,21.52,346251.0,18.8656,18.927,18.7778,18.8831,346251.0
2020-04-06 10:20:00,21.53,22.0,21.52,21.84,250710.0,18.8919,19.3043,18.8831,19.1639,250710.0
2020-04-06 10:30:00,21.84,21.87,21.35,21.54,171397.0,19.1639,19.1902,18.7339,18.9007,171397.0
2020-04-06 10:40:00,21.54,21.58,21.43,21.56,235175.0,18.9007,18.9358,18.8041,18.9182,235175.0
2020-04-06 10:50:00,21.56,21.79,21.56,21.7,373407.0,18.9182,19.12,18.9182,19.0411,373407.0
2020-04-06 11:00:00,21.67,21.81,21.65,21.71,615068.0,19.0147,19.1376,18.9972,19.0498,615068.0
2020-04-06 11:10:00,21.72,21.78,21.65,21.67,377547.0,19.0586,19.1113,18.9972,19.0147,377547.0
2020-04-06 11:20:00,21.68,21.74,21.46,21.68,368143.0,19.0235,19.0762,18.8305,19.0235,368143.0
2020-04-06 11:30:00,21.68,21.74,21.6,21.7,210523.0,19.0235,19.0762,18.9533,19.0411,210523.0
2020-04-06 11:40:00,21.69,21.8,21.61,21.68,192780.0,19.0323,19.1288,18.9621,19.0235,192780.0
2020-04-06 11:50:00,21.7,21.94,21.67,21.92,163804.0,19.0411,19.2516,19.0147,19.2341,163804.0
2020-04-06 12:00:00,21.93,21.95,21.65,21.78,231812.0,19.2429,19.2604,18.9972,19.1113,231812.0
2020-04-06 12:10:00,21.8,22.0,21.75,21.96,514694.0,19.1288,19.3043,19.0849,19.2692,514694.0
2020-04-06 12:20:00,21.96,22.19,21.95,22.05,658768.0,19.2692,19.471,19.2604,19.3482,658768.0
2020-04-06 12:30:00,22.05,22.1,21.96,21.99,114145.0,19.3482,19.392,19.2692,19.2955,114145.0
2020-04-06 12:40:00,21.99,22.01,21.73,21.73,278126.0,19.2955,19.3131,19.0674,19.0674,278126.0
2020-04-06 12:50:00,21.75,21.81,21.68,21.75,162830.0,19.0849,19.1376,19.0235,19.0849,162830.0
2020-04-06 13:00:00,21.74,21.83,21.69,21.72,717677.0,19.0762,19.1551,19.0323,19.0586,717677.0
2020-04-06 13:10:00,21.73,21.83,21.61,21.67,294706.0,19.0674,19.1551,18.9621,19.0147,294706.0
2020-04-06 13:20:00,21.67,21.68,21.48,21.55,481935.0,19.0147,19.0235,18.848,18.9094,481935.0
2020-04-06 13:30:00,21.55,21.58,21.46,21.53,148489.0,18.9094,18.9358,18.8305,18.8919,148489.0
2020-04-06 13:40:00,21.54,21.73,21.53,21.66,147630.0,18.9007,19.0674,18.8919,19.006,147630.0
2020-04-06 13:50:00,21.67,21.72,21.43,21.45,153845.0,19.0147,19.0586,18.8041,18.8217,153845.0
2020-04-06 14:00:00,21.45,21.52,21.34,21.41,184176.0,18.8217,18.8831,18.7252,18.7866,184176.0
2020-04-06 14:10:00,21.41,21.47,21.39,21.43,87457.0,18.7866,18.8392,18.769,18.8041,87457.0
2020-04-06 14:20:00,21.43,21.56,21.4,21.47,175178.0,18.8041,18.9182,18.7778,18.8392,175178.0
2020-04-06 14:30:00,21.49,21.51,21.39,21.4,246920.0,18.8568,18.8743,18.769,18.7778,246920.0
2020-04-06 14:40:00,21.41,21.49,21.38,21.48,383203.0,18.7866,18.8568,18.7603,18.848,383203.0
2020-04-06 14:50:00,21.47,21.5,21.2,21.25,275487.0,18.8392,18.8656,18.6023,18.6462,275487.0
2020-04-06 15:00:00,21.23,21.25,21.12,21.18,292400.0,18.6286,18.6462,18.5321,18.5848,292400.0
2020-04-06 15:10:00,21.18,21.2,20.85,20.86,276830.0,18.5848,18.6023,18.2952,18.304,276830.0
2020-04-06 15:20:00,20.86,21.08,20.82,21.02,330819.0,18.304,18.497,18.2689,18.4444,330819.0
2020-04-06 15:30:00,21.03,21.29,20.98,21.19,522129.0,18.4531,18.6813,18.4093,18.5935,522129.0
2020-04-06 15:40:00,21.19,21.33,21.08,21.28,416592.0,18.5935,18.7164,18.497,18.6725,416592.0
2020-04-06 15:50:00,21.29,21.83,21.29,21.52,1296510.0,18.6813,19.1551,18.6813,18.8831,1296510.0
2020-04-07 09:30:00,23.46,23.83,22.9,23.12,1137423.0,20.5854,20.9101,20.094,20.2871,1137423.0
2020-04-07 09:40:00,23.11,24.38,23.08,24.27,449439.0,20.2783,21.3927,20.252,21.2961,449439.0
2020-04-07 09:50:00,24.28,24.96,24.2,24.64,464628.0,21.3049,21.9016,21.2347,21.6208,464628.0
2020-04-07 10:00:00,24.64,24.92,24.46,24.55,298176.0,21.6208,21.8665,21.4629,21.5418,298176.0
2020-04-07 10:10:00,24.57,24.61,23.88,24.23,325649.0,21.5594,21.5945,20.9539,21.261,325649.0
2020-04-07 10:20:00,24.23,24.31,23.82,23.88,576845.0,21.261,21.3312,20.9013,20.9539,576845.0
2020-04-07 10:30:00,23.87,24.29,23.83,24.13,323423.0,20.9452,21.3137,20.9101,21.1733,323423.0
2020-04-07 10:40:00,24.13,24.22,23.46,23.48,370028.0,21.1733,21.2523,20.5854,20.6029,370028.0
2020-04-07 10:50:00,23.48,23.55,23.18,23.48,497100.0,20.6029,20.6644,20.3397,20.6029,497100.0
2020-04-07 11:00:00,23.48,23.99,23.45,23.9,191379.0,20.6029,21.0505,20.5766,20.9715,191379.0
2020-04-07 11:10:00,23.97,23.99,23.53,23.55,418214.0,21.0329,21.0505,20.6468,20.6644,418214.0
2020-04-07 11:20:00,23.57,23.72,23.15,23.6,340766.0,20.6819,20.8135,20.3134,20.7082,340766.0
2020-04-07 11:30:00,23.59,23.81,23.48,23.79,140139.0,20.6995,20.8925,20.6029,20.875,140139.0
2020-04-07 11:40:00,23.81,24.07,23.78,23.96,114108.0,20.8925,21.1207,20.8662,21.0241,114108.0
2020-04-07 11:50:00,23.97,24.01,23.8,23.94,84485.0,21.0329,21.068,20.8837,21.0066,84485.0
2020-04-07 12:00:00,23.96,24.18,23.93,24.17,99808.0,21.0241,21.2172,20.9978,21.2084,99808.0
2020-04-07 12:10:00,24.15,24.29,24.11,24.27,182869.0,21.1908,21.3137,21.1558,21.2961,182869.0
2020-04-07 12:20:00,24.27,24.29,24.02,24.13,128549.0,21.2961,21.3137,21.0768,21.1733,128549.0
2020-04-07 12:30:00,24.13,24.16,23.85,23.92,99349.0,21.1733,21.1996,20.9276,20.989,99349.0
2020-04-07 12:40:00,23.92,23.95,23.83,23.92,187262.0,20.989,21.0154,20.9101,20.989,187262.0
2020-04-07 12:50:00,23.93,23.94,23.8,23.87,158511.0,20.9978,21.0066,20.8837,20.9452,158511.0
2020-04-07 13:00:00,23.89,23.94,23.82,23.88,94199.0,20.9627,21.0066,20.9013,20.9539,94199.0
2020-04-07 13:10:00,23.88,23.89,23.58,23.61,74277.0,20.9539,20.9627,20.6907,20.717,74277.0
2020-04-07 13:20:00,23.61,23.79,23.47,23.78,166384.0,20.717,20.875,20.5942,20.8662,166384.0
2020-04-07 13:30:00,23.79,23.9,23.69,23.73,307311.0,20.875,20.9715,20.7872,20.8223,307311.0
2020-04-07 13:40:00,23.74,23.83,23.61,23.63,113958.0,20.8311,20.9101,20.717,20.7346,113958.0
2020-04-07 13:50:00,23.62,23.68,23.52,23.54,90066.0,20.7258,20.7784,20.638,20.6556,90066.0
2020-04-07 14:00:00,23.55,23.56,23.1,23.21,179498.0,20.6644,20.6731,20.2695,20.366,179498.0
2020-04-07 14:10:00,23.21,23.4,23.06,23.07,159867.0,20.366,20.5327,20.2344,20.2432,159867.0
2020-04-07 14:20:00,23.05,23.33,23.02,23.18,160418.0,20.2256,20.4713,20.1993,20.3397,160418.0
2020-04-07 14:30:00,23.19,23.27,23.08,23.18,106431.0,20.3485,20.4187,20.252,20.3397,106431.0
2020-04-07 14:40:00,23.17,23.26,23.11,23.19,137238.0,20.3309,20.4099,20.2783,20.3485,137238.0
2020-04-07 14:50:00,23.17,23.27,23.01,23.14,220104.0,20.3309,20.4187,20.1905,20.3046,220104.0
2020-04-07 15:00:00,23.16,23.5,23.12,23.5,129146.0,20.3222,20.6205,20.2871,20.6205,129146.0
2020-04-07 15:10:00,23.5,23.65,23.31,23.32,154339.0,20.6205,20.7521,20.4538,20.4626,154339.0
2020-04-07 15:20:00,23.31,23.5,23.2,23.28,165347.0,20.4538,20.6205,20.3573,20.4275,165347.0
2020-04-07 15:30:00,23.27,23.71,23.23,23.69,207025.0,20.4187,20.8048,20.3836,20.7872,207025.0
2020-04-07 15:40:00,23.69,23.89,23.63,23.84,463018.0,20.7872,20.9627,20.7346,20.9188,463018.0
2020-04-07 15:50:00,23.83,23.83,23.1,23.25,803041.0,20.9101,20.9101,20.2695,20.4011,803041.0
2020-04-08 09:30:00,23.76,23.85,23.25,23.44,339490.0,20.8486,20.9276,20.4011,20.5678,339490.0
2020-04-08 09:40:00,23.46,23.69,23.44,23.51,161266.0,20.5854,20.7872,20.5678,20.6293,161266.0
2020-04-08 09:50:00,23.53,23.86,23.52,23.7,205289.0,20.6468,20.9364,20.638,20.796,205289.0
2020-04-08 10:00:00,23.7,23.78,23.36,23.44,143940.0,20.796,20.8662,20.4976,20.5678,143940.0
2020-04-08 10:10:00,23.45,23.68,23.45,23.66,137117.0,20.5766,20.7784,20.5766,20.7609,137117.0
2020-04-08 10:20:00,23.68,23.99,23.62,23.91,136678.0,20.7784,21.0505,20.7258,20.9803,136678.0
2020-04-08 10:30:00,23.93,24.0,23.78,23.85,170304.0,20.9978,21.0592,20.8662,20.9276,170304.0
2020-04-08 10:40:00,23.84,23.93,23.64,23.7,126215.0,20.9188,20.9978,20.7433,20.796,126215.0
2020-04-08 10:50:00,23.75,23.87,23.68,23.84,88703.0,20.8399,20.9452,20.7784,20.9188,88703.0
2020-04-08 11:00:00,23.83,23.99,23.73,23.97,109222.0,20.9101,21.0505,20.8223,21.0329,109222.0
2020-04-08 11:10:00,23.98,24.36,23.96,24.32,146916.0,21.0417,21.3751,21.0241,21.34,146916.0
2020-04-08 11:20:00,24.31,24.43,24.27,24.4,147596.0,21.3312,21.4365,21.2961,21.4102,147596.0
2020-04-08 11:30:00,24.41,24.55,24.31,24.51,223843.0,21.419,21.5418,21.3312,21.5067,223843.0
2020-04-08 11:40:00,24.53,24.58,24.35,24.45,125496.0,21.5243,21.5682,21.3663,21.4541,125496.0
2020-04-08 11:50:00,24.45,24.45,24.07,24.07,126278.0,21.4541,21.4541,21.1207,21.1207,126278.0
2020-04-08 12:00:00,24.07,24.11,23.94,24.0,117527.0,21.1207,21.1558,21.0066,21.0592,117527.0
2020-04-08 12:10:00,24.0,24.21,23.96,24.17,65530.0,21.0592,21.2435,21.0241,21.2084,65530.0
2020-04-08 12:20:00,24.15,24.2,24.1,24.1,72504.0,21.1908,21.2347,21.147,21.147,72504.0
2020-04-08 12:30:00,24.11,24.17,24.02,24.16,106768.0,21.1558,21.2084,21.0768,21.1996,106768.0
2020-04-08 12:40:00,24.16,24.27,24.03,24.2,107485.0,21.1996,21.2961,21.0856,21.2347,107485.0
2020-04-08 12:50:00,24.2,24.24,24.11,24.17,80029.0,21.2347,21.2698,21.1558,21.2084,80029.0
2020-04-08 13:00:00,24.18,24.22,24.05,24.06,72077.0,21.2172,21.2523,21.1031,21.1119,72077.0
2020-04-08 13:10:00,24.06,24.33,24.03,24.3,89117.0,21.1119,21.3488,21.0856,21.3225,89117.0
2020-04-08 13:20:00,24.3,24.33,24.07,24.08,102180.0,21.3225,21.3488,21.1207,21.1294,102180.0
2020-04-08 13:30:00,24.07,24.1,23.71,23.72,95369.0,21.1207,21.147,20.8048,20.8135,95369.0
2020-04-08 13:40:00,23.72,23.81,23.67,23.69,101895.0,20.8135,20.8925,20.7697,20.7872,101895.0
2020-04-08 13:50:00,23.69,23.8,23.67,23.69,57564.0,20.7872,20.8837,20.7697,20.7872,57564.0
2020-04-08 14:00:00,23.71,23.88,23.7,23.82,104651.0,20.8048,20.9539,20.796,20.9013,104651.0
2020-04-08 14:10:00,23.83,23.88,23.72,23.76,190051.0,20.9101,20.9539,20.8135,20.8486,190051.0
2020-04-08 14:20:00,23.76,23.9,23.69,23.87,209599.0,20.8486,20.9715,20.7872,20.9452,209599.0
2020-04-08 14:30:00,23.87,23.96,23.76,23.79,143490.0,20.9452,21.0241,20.8486,20.875,143490.0
2020-04-08 14:40:00,23.79,23.8,23.6,23.61,173963.0,20.875,20.8837,20.7082,20.717,173963.0
2020-04-08 14:50:00,23.61,23.76,23.61,23.72,124733.0,20.717,20.8486,20.717,20.8135,124733.0
2020-04-08 15:00:00,23.73,23.96,23.71,23.85,181160.0,20.8223,21.0241,20.8048,20.9276,181160.0
2020-04-08 15:10:00,23.84,23.87,23.56,23.62,194392.0,20.9188,20.9452,20.6731,20.7258,194392.0
2020-04-08 15:20:00,23.61,23.75,23.52,23.62,233370.0,20.717,20.8399,20.638,20.7258,233370.0
2020-04-08 15:30:00,23.63,23.94,23.63,23.94,324607.0,20.7346,21.0066,20.7346,21.0066,324607.0
2020-04-08 15:40:00,23.94,24.11,23.82,24.08,400476.0,21.0066,21.1558,20.9013,21.1294,400476.0
2020-04-08 15:50:00,24.09,24.39,24.03,24.13,1028179.0,21.1382,21.4014,21.0856,21.1733,1028179.0
2020-04-09 09:30:00,24.95,25.98,24.89,25.88,618630.0,21.8928,22.7966,21.8402,22.7089,618630.0
2020-04-09 09:40:00,25.89,26.7,25.85,26.68,364586.0,22.7176,23.4284,22.6825,23.4108,364586.0
2020-04-09 09:50:00,26.68,27.22,26.62,27.06,513371.0,23.4108,23.8847,23.3582,23.7443,513371.0
2020-04-09 10:00:00,27.06,27.08,26.77,26.79,328970.0,23.7443,23.7618,23.4898,23.5074,328970.0
2020-04-09 10:10:00,26.78,26.9,26.62,26.62,307467.0,23.4986,23.6039,23.3582,23.3582,307467.0
2020-04-09 10:20:00,26.61,26.75,26.4,26.68,381071.0,23.3494,23.4723,23.1652,23.4108,381071.0
2020-04-09 10:30:00,26.69,26.98,26.51,26.89,281359.0,23.4196,23.6741,23.2617,23.5951,281359.0
2020-04-09 10:40:00,26.89,26.93,26.48,26.52,236859.0,23.5951,23.6302,23.2353,23.2704,236859.0
2020-04-09 10:50:00,26.51,26.55,26.21,26.23,149161.0,23.2617,23.2968,22.9984,23.016,149161.0
2020-04-09 11:00:00,26.22,26.23,25.92,26.16,196603.0,23.0072,23.016,22.744,22.9546,196603.0
2020-04-09 11:10:00,26.18,26.35,26.1,26.23,126947.0,22.9721,23.1213,22.9019,23.016,126947.0
2020-04-09 11:20:00,26.23,26.42,26.12,26.42,104040.0,23.016,23.1827,22.9195,23.1827,104040.0
2020-04-09 11:30:00,26.42,26.66,26.38,26.57,114332.0,23.1827,23.3933,23.1476,23.3143,114332.0
2020-04-09 11:40:00,26.58,26.82,26.51,26.82,109546.0,23.3231,23.5337,23.2617,23.5337,109546.0
2020-04-09 11:50:00,26.82,26.98,26.73,26.97,119339.0,23.5337,23.6741,23.4547,23.6653,119339.0
2020-04-09 12:00:00,26.97,27.14,26.89,27.14,139818.0,23.6653,23.8145,23.5951,23.8145,139818.0
2020-04-09 12:10:00,27.15,27.24,27.02,27.24,105062.0,23.8233,23.9022,23.7092,23.9022,105062.0
2020-04-09 12:20:00,27.22,27.29,26.88,26.95,157915.0,23.8847,23.9461,23.5863,23.6478,157915.0
2020-04-09 12:30:00,26.95,27.21,26.95,27.19,155442.0,23.6478,23.8759,23.6478,23.8584,155442.0
2020-04-09 12:40:00,27.2,27.41,27.12,27.37,140753.0,23.8671,24.0514,23.7969,24.0163,140753.0
2020-04-09 12:50:00,27.37,27.54,27.33,27.44,179462.0,24.0163,24.1655,23.9812,24.0777,179462.0
2020-04-09 13:00:00,27.46,27.58,27.38,27.48,116367.0,24.0953,24.2006,24.0251,24.1128,116367.0
2020-04-09 13:10:00,27.5,27.52,27.19,27.29,162329.0,24.1304,24.1479,23.8584,23.9461,162329.0
2020-04-09 13:20:00,27.29,27.53,27.28,27.51,145605.0,23.9461,24.1567,23.9373,24.1391,145605.0
2020-04-09 13:30:00,27.51,27.65,27.17,27.22,196721.0,24.1391,24.262,23.8408,23.8847,196721.0
2020-04-09 13:40:00,27.23,27.23,27.01,27.01,455523.0,23.8935,23.8935,23.7004,23.7004,455523.0
2020-04-09 13:50:00,27.01,27.12,26.92,27.04,216839.0,23.7004,23.7969,23.6214,23.7267,216839.0
2020-04-09 14:00:00,27.04,27.09,26.8,26.85,205137.0,23.7267,23.7706,23.5161,23.56,205137.0
2020-04-09 14:10:00,26.84,26.87,26.56,26.69,282865.0,23.5512,23.5776,23.3055,23.4196,282865.0
2020-04-09 14:20:00,26.7,26.85,26.55,26.6,137315.0,23.4284,23.56,23.2968,23.3406,137315.0
2020-04-09 14:30:00,26.61,26.73,26.5,26.62,120839.0,23.3494,23.4547,23.2529,23.3582,120839.0
2020-04-09 14:40:00,26.62,26.78,26.44,26.46,202617.0,23.3582,23.4986,23.2003,23.2178,202617.0
2020-04-09 14:50:00,26.45,26.49,26.03,26.14,307239.0,23.209,23.2441,22.8405,22.937,307239.0
2020-04-09 15:00:00,26.14,26.67,26.04,26.65,275571.0,22.937,23.4021,22.8493,23.3845,275571.0
2020-04-09 15:10:00,26.64,26.72,26.47,26.56,170359.0,23.3757,23.4459,23.2266,23.3055,170359.0
2020-04-09 15:20:00,26.56,26.61,26.3,26.41,521421.0,23.3055,23.3494,23.0774,23.1739,521421.0
2020-04-09 15:30:00,26.38,26.74,26.36,26.55,337187.0,23.1476,23.4635,23.1301,23.2968,337187.0
2020-04-09 15:40:00,26.55,26.62,26.41,26.46,372247.0,23.2968,23.3582,23.1739,23.2178,372247.0
2020-04-09 15:50:00,26.46,26.61,26.32,26.55,790090.0,23.2178,23.3494,23.095,23.2968,790090.0
2020-04-13 09:30:00,26.64,27.0,25.16,25.59,367428.0,23.3757,23.6916,22.0771,22.4544,367428.0
2020-04-13 09:40:00,25.58,25.6,25.09,25.16,212045.0,22.4456,22.4632,22.0157,22.0771,212045.0
2020-04-13 09:50:00,25.14,25.68,25.14,25.5,100672.0,22.0595,22.5334,22.0595,22.3754,100672.0
2020-04-13 10:00:00,25.49,25.62,25.11,25.22,160073.0,22.3667,22.4807,22.0332,22.1297,160073.0
2020-04-13 10:10:00,25.19,25.32,25.04,25.08,88881.0,22.1034,22.2175,21.9718,22.0069,88881.0
2020-04-13 10:20:00,25.08,25.29,24.76,25.22,162700.0,22.0069,22.1912,21.7261,22.1297,162700.0
2020-04-13 10:30:00,25.21,25.28,25.02,25.02,109806.0,22.121,22.1824,21.9542,21.9542,109806.0
2020-04-13 10:40:00,25.03,25.16,24.8,24.88,128517.0,21.963,22.0771,21.7612,21.8314,128517.0
2020-04-13 10:50:00,24.91,24.91,24.47,24.54,172933.0,21.8577,21.8577,21.4716,21.5331,172933.0
2020-04-13 11:00:00,24.52,24.66,24.43,24.43,101911.0,21.5155,21.6384,21.4365,21.4365,101911.0
2020-04-13 11:10:00,24.43,24.86,24.43,24.75,125096.0,21.4365,21.8139,21.4365,21.7173,125096.0
2020-04-13 11:20:00,24.73,25.06,24.64,25.03,128965.0,21.6998,21.9893,21.6208,21.963,128965.0
2020-04-13 11:30:00,25.03,25.15,24.96,25.12,90028.0,21.963,22.0683,21.9016,22.042,90028.0
2020-04-13 11:40:00,25.11,25.18,25.01,25.18,114066.0,22.0332,22.0946,21.9455,22.0946,114066.0
2020-04-13 11:50:00,25.16,25.31,25.06,25.22,123117.0,22.0771,22.2087,21.9893,22.1297,123117.0
2020-04-13 12:00:00,25.19,25.5,25.16,25.5,112127.0,22.1034,22.3754,22.0771,22.3754,112127.0
2020-04-13 12:10:00,25.51,25.59,25.43,25.54,144766.0,22.3842,22.4544,22.314,22.4105,144766.0
2020-04-13 12:20:00,25.55,25.59,25.4,25.4,89493.0,22.4193,22.4544,22.2877,22.2877,89493.0
2020-04-13 12:30:00,25.39,25.4,25.18,25.24,86679.0,22.2789,22.2877,22.0946,22.1473,86679.0
2020-04-13 12:40:00,25.24,25.35,25.15,25.34,113502.0,22.1473,22.2438,22.0683,22.235,113502.0
2020-04-13 12:50:00,25.34,25.34,25.15,25.3,74652.0,22.235,22.235,22.0683,22.1999,74652.0
2020-04-13 13:00:00,25.3,25.32,25.23,25.29,40682.0,22.1999,22.2175,22.1385,22.1912,40682.0
2020-04-13 13:10:00,25.32,25.32,25.19,25.3,175039.0,22.2175,22.2175,22.1034,22.1999,175039.0
2020-04-13 13:20:00,25.33,25.46,25.29,25.43,77873.0,22.2263,22.3403,22.1912,22.314,77873.0
2020-04-13 13:30:00,25.43,25.86,25.43,25.79,257274.0,22.314,22.6913,22.314,22.6299,257274.0
2020-04-13 13:40:00,25.79,25.85,25.59,25.62,153312.0,22.6299,22.6825,22.4544,22.4807,153312.0
2020-04-13 13:50:00,25.6,25.82,25.6,25.69,97720.0,22.4632,22.6562,22.4632,22.5421,97720.0
2020-04-13 14:00:00,25.71,25.85,25.64,25.76,80405.0,22.5597,22.6825,22.4983,22.6036,80405.0
2020-04-13 14:10:00,25.76,25.76,25.46,25.55,119265.0,22.6036,22.6036,22.3403,22.4193,119265.0
2020-04-13 14:20:00,25.55,25.55,25.35,25.41,178012.0,22.4193,22.4193,22.2438,22.2965,178012.0
2020-04-13 14:30:00,25.41,25.49,25.35,25.37,94817.0,22.2965,22.3667,22.2438,22.2614,94817.0
2020-04-13 14:40:00,25.38,25.45,25.27,25.43,114299.0,22.2701,22.3316,22.1736,22.314,114299.0
2020-04-13 14:50:00,25.43,25.49,25.27,25.49,142594.0,22.314,22.3667,22.1736,22.3667,142594.0
2020-04-13 15:00:00,25.49,25.51,25.27,25.32,101424.0,22.3667,22.3842,22.1736,22.2175,101424.0
2020-04-13 15:10:00,25.32,25.47,25.29,25.45,169454.0,22.2175,22.3491,22.1912,22.3316,169454.0
2020-04-13 15:20:00,25.44,25.55,25.4,25.51,139717.0,22.3228,22.4193,22.2877,22.3842,139717.0
2020-04-13 15:30:00,25.53,25.73,25.47,25.7,157233.0,22.4018,22.5772,22.3491,22.5509,157233.0
2020-04-13 15:40:00,25.71,25.78,25.61,25.76,158117.0,22.5597,22.6211,22.472,22.6036,158117.0
2020-04-13 15:50:00,25.78,25.89,25.58,25.62,545053.0,22.6211,22.7176,22.4456,22.4807,545053.0
2020-04-14 09:30:00,26.3,27.1,26.15,26.91,468803.0,23.0774,23.7794,22.9458,23.6127,468803.0
2020-04-14 09:40:00,26.9,26.94,26.51,26.87,217243.0,23.6039,23.639,23.2617,23.5776,217243.0
2020-04-14 09:50:00,26.87,26.88,26.4,26.48,255288.0,23.5776,23.5863,23.1652,23.2353,255288.0
2020-04-14 10:00:00,26.5,26.71,26.46,26.56,141151.0,23.2529,23.4372,23.2178,23.3055,141151.0
2020-04-14 10:10:00,26.55,26.82,26.55,26.7,115724.0,23.2968,23.5337,23.2968,23.4284,115724.0
2020-04-14 10:20:00,26.68,26.7,26.2,26.27,177205.0,23.4108,23.4284,22.9897,23.0511,177205.0
2020-04-14 10:30:00,26.26,26.26,25.95,26.08,205402.0,23.0423,23.0423,22.7703,22.8844,205402.0
2020-04-14 10:40:00,26.09,26.2,25.92,26.02,230838.0,22.8931,22.9897,22.744,22.8317,230838.0
2020-04-14 10:50:00,26.03,26.09,25.64,25.68,145887.0,22.8405,22.8931,22.4983,22.5334,145887.0
2020-04-14 11:00:00,25.66,25.76,25.4,25.62,112122.0,22.5158,22.6036,22.2877,22.4807,112122.0
2020-04-14 11:10:00,25.63,25.72,25.52,25.57,103254.0,22.4895,22.5685,22.393,22.4369,103254.0
2020-04-14 11:20:00,25.59,25.79,25.53,25.64,93360.0,22.4544,22.6299,22.4018,22.4983,93360.0
2020-04-14 11:30:00,25.62,25.75,25.55,25.61,97820.0,22.4807,22.5948,22.4193,22.472,97820.0
2020-04-14 11:40:00,25.57,25.63,25.45,25.46,84087.0,22.4369,22.4895,22.3316,22.3403,84087.0
2020-04-14 11:50:00,25.48,25.49,25.24,25.25,76267.0,22.3579,22.3667,22.1473,22.1561,76267.0
2020-04-14 12:00:00,25.23,25.72,25.23,25.62,115510.0,22.1385,22.5685,22.1385,22.4807,115510.0
2020-04-14 12:10:00,25.62,25.7,25.54,25.62,124258.0,22.4807,22.5509,22.4105,22.4807,124258.0
2020-04-14 12:20:00,25.62,25.68,25.48,25.52,52439.0,22.4807,22.5334,22.3579,22.393,52439.0
2020-04-14 12:30:00,25.52,25.61,25.42,25.42,71514.0,22.393,22.472,22.3052,22.3052,71514.0
2020-04-14 12:40:00,25.42,25.47,25.34,25.37,57624.0,22.3052,22.3491,22.235,22.2614,57624.0
2020-04-14 12:50:00,25.38,25.49,25.36,25.42,69939.0,22.2701,22.3667,22.2526,22.3052,69939.0
2020-04-14 13:00:00,25.42,25.44,25.28,25.31,65231.0,22.3052,22.3228,22.1824,22.2087,65231.0
2020-04-14 13:10:00,25.32,25.4,25.25,25.33,63872.0,22.2175,22.2877,22.1561,22.2263,63872.0
2020-04-14 13:20:00,25.31,25.4,25.31,25.39,59764.0,22.2087,22.2877,22.2087,22.2789,59764.0
2020-04-14 13:30:00,25.39,25.5,25.39,25.46,67791.0,22.2789,22.3754,22.2789,22.3403,67791.0
2020-04-14 13:40:00,25.46,25.54,25.42,25.52,79506.0,22.3403,22.4105,22.3052,22.393,79506.0
2020-04-14 13:50:00,25.51,25.54,25.44,25.51,63689.0,22.3842,22.4105,22.3228,22.3842,63689.0
2020-04-14 14:00:00,25.52,25.57,25.47,25.52,81559.0,22.393,22.4369,22.3491,22.393,81559.0
2020-04-14 14:10:00,25.54,25.66,25.52,25.65,82128.0,22.4105,22.5158,22.393,22.5071,82128.0
2020-04-14 14:20:00,25.64,25.85,25.62,25.81,243179.0,22.4983,22.6825,22.4807,22.6474,243179.0
2020-04-14 14:30:00,25.82,25.83,25.55,25.68,100697.0,22.6562,22.665,22.4193,22.5334,100697.0
2020-04-14 14:40:00,25.69,25.73,25.56,25.64,81863.0,22.5421,22.5772,22.4281,22.4983,81863.0
2020-04-14 14:50:00,25.64,25.71,25.55,25.65,79707.0,22.4983,22.5597,22.4193,22.5071,79707.0
2020-04-14 15:00:00,25.64,25.64,25.52,25.56,83522.0,22.4983,22.4983,22.393,22.4281,83522.0
2020-04-14 15:10:00,25.56,25.62,25.46,25.59,110284.0,22.4281,22.4807,22.3403,22.4544,110284.0
2020-04-14 15:20:00,25.6,25.67,25.54,25.67,93652.0,22.4632,22.5246,22.4105,22.5246,93652.0
2020-04-14 15:30:00,25.67,25.68,25.58,25.6,133869.0,22.5246,22.5334,22.4456,22.4632,133869.0
2020-04-14 15:40:00,25.6,25.69,25.57,25.67,169727.0,22.4632,22.5421,22.4369,22.5246,169727.0
2020-04-14 15:50:00,25.67,25.83,25.66,25.77,553593.0,22.5246,22.665,22.5158,22.6123,553593.0
2020-04-15 09:30:00,24.2,24.45,23.61,24.33,391827.0,21.2347,21.4541,20.717,21.3488,391827.0
2020-04-15 09:40:00,24.29,24.35,23.82,24.08,207711.0,21.3137,21.3663,20.9013,21.1294,207711.0
2020-04-15 09:50:00,24.06,24.13,23.95,24.03,300891.0,21.1119,21.1733,21.0154,21.0856,300891.0
2020-04-15 10:00:00,24.03,24.24,23.98,24.24,164093.0,21.0856,21.2698,21.0417,21.2698,164093.0
2020-04-15 10:10:00,24.24,24.34,23.8,23.82,541624.0,21.2698,21.3576,20.8837,20.9013,541624.0
2020-04-15 10:20:00,23.82,23.96,23.71,23.89,75142.0,20.9013,21.0241,20.8048,20.9627,75142.0
2020-04-15 10:30:00,23.89,23.95,23.6,23.63,145452.0,20.9627,21.0154,20.7082,20.7346,145452.0
2020-04-15 10:40:00,23.64,23.91,23.64,23.85,97219.0,20.7433,20.9803,20.7433,20.9276,97219.0
2020-04-15 10:50:00,23.84,23.89,23.77,23.77,112771.0,20.9188,20.9627,20.8574,20.8574,112771.0
2020-04-15 11:00:00,23.77,23.78,23.55,23.55,739806.0,20.8574,20.8662,20.6644,20.6644,739806.0
2020-04-15 11:10:00,23.53,23.6,23.38,23.43,128042.0,20.6468,20.7082,20.5152,20.5591,128042.0
2020-04-15 11:20:00,23.42,23.61,23.27,23.58,163671.0,20.5503,20.717,20.4187,20.6907,163671.0
2020-04-15 11:30:00,23.59,23.82,23.59,23.68,95727.0,20.6995,20.9013,20.6995,20.7784,95727.0
2020-04-15 11:40:00,23.69,23.78,23.65,23.66,95897.0,20.7872,20.8662,20.7521,20.7609,95897.0
2020-04-15 11:50:00,23.68,23.77,23.67,23.73,39896.0,20.7784,20.8574,20.7697,20.8223,39896.0
2020-04-15 12:00:00,23.74,23.81,23.69,23.76,674165.0,20.8311,20.8925,20.7872,20.8486,674165.0
2020-04-15 12:10:00,23.77,23.87,23.67,23.84,134986.0,20.8574,20.9452,20.7697,20.9188,134986.0
2020-04-15 12:20:00,23.84,23.92,23.73,23.78,75648.0,20.9188,20.989,20.8223,20.8662,75648.0
2020-04-15 12:30:00,23.78,23.86,23.69,23.77,90184.0,20.8662,20.9364,20.7872,20.8574,90184.0
2020-04-15 12:40:00,23.77,23.92,23.75,23.88,49724.0,20.8574,20.989,20.8399,20.9539,49724.0
2020-04-15 12:50:00,23.89,23.93,23.82,23.88,50474.0,20.9627,20.9978,20.9013,20.9539,50474.0
2020-04-15 13:00:00,23.88,24.02,23.83,23.99,74409.0,20.9539,21.0768,20.9101,21.0505,74409.0
2020-04-15 13:10:00,23.97,24.19,23.97,24.18,73070.0,21.0329,21.2259,21.0329,21.2172,73070.0
2020-04-15 13:20:00,24.17,24.19,23.94,23.95,116522.0,21.2084,21.2259,21.0066,21.0154,116522.0
2020-04-15 13:30:00,23.96,23.97,23.81,23.81,62507.0,21.0241,21.0329,20.8925,20.8925,62507.0
2020-04-15 13:40:00,23.8,23.83,23.55,23.66,87656.0,20.8837,20.9101,20.6644,20.7609,87656.0
2020-04-15 13:50:00,23.67,23.74,23.58,23.74,59607.0,20.7697,20.8311,20.6907,20.8311,59607.0
2020-04-15 14:00:00,23.73,23.95,23.73,23.84,105866.0,20.8223,21.0154,20.8223,20.9188,105866.0
2020-04-15 14:10:00,23.84,23.85,23.66,23.67,94304.0,20.9188,20.9276,20.7609,20.7697,94304.0
2020-04-15 14:20:00,23.67,23.81,23.66,23.8,85943.0,20.7697,20.8925,20.7609,20.8837,85943.0
2020-04-15 14:30:00,23.8,24.0,23.8,24.0,98040.0,20.8837,21.0592,20.8837,21.0592,98040.0
2020-04-15 14:40:00,23.99,23.99,23.82,23.84,52850.0,21.0505,21.0505,20.9013,20.9188,52850.0
2020-04-15 14:50:00,23.82,23.91,23.78,23.89,61885.0,20.9013,20.9803,20.8662,20.9627,61885.0
2020-04-15 15:00:00,23.88,23.88,23.6,23.62,146004.0,20.9539,20.9539,20.7082,20.7258,146004.0
2020-04-15 15:10:00,23.62,23.74,23.53,23.71,143629.0,20.7258,20.8311,20.6468,20.8048,143629.0
2020-04-15 15:20:00,23.71,24.2,23.71,24.2,409424.0,20.8048,21.2347,20.8048,21.2347,409424.0
2020-04-15 15:30:00,24.2,24.3,24.1,24.23,332481.0,21.2347,21.3225,21.147,21.261,332481.0
2020-04-15 15:40:00,24.23,24.23,24.02,24.12,211358.0,21.261,21.261,21.0768,21.1645,211358.0
2020-04-15 15:50:00,24.11,24.12,23.96,24.07,470477.0,21.1558,21.1645,21.0241,21.1207,470477.0
2020-04-16 09:30:00,23.85,24.0,23.52,23.8,260172.0,20.9276,21.0592,20.638,20.8837,260172.0
2020-04-16 09:40:00,23.83,24.12,23.78,23.83,98228.0,20.9101,21.1645,20.8662,20.9101,98228.0
2020-04-16 09:50:00,23.8,23.86,23.17,23.25,315408.0,20.8837,20.9364,20.3309,20.4011,315408.0
2020-04-16 10:00:00,23.21,23.53,23.17,23.34,106709.0,20.366,20.6468,20.3309,20.4801,106709.0
2020-04-16 10:10:00,23.33,23.43,23.26,23.3,66816.0,20.4713,20.5591,20.4099,20.445,66816.0
2020-04-16 10:20:00,23.3,23.5,23.25,23.48,125568.0,20.445,20.6205,20.4011,20.6029,125568.0
2020-04-16 10:30:00,23.46,23.53,23.3,23.37,139372.0,20.5854,20.6468,20.445,20.5064,139372.0
2020-04-16 10:40:00,23.38,23.8,23.35,23.79,214216.0,20.5152,20.8837,20.4889,20.875,214216.0
2020-04-16 10:50:00,23.79,23.93,23.72,23.86,152061.0,20.875,20.9978,20.8135,20.9364,152061.0
2020-04-16 11:00:00,23.86,24.08,23.79,24.07,109042.0,20.9364,21.1294,20.875,21.1207,109042.0
2020-04-16 11:10:00,24.08,24.08,23.74,23.76,112433.0,21.1294,21.1294,20.8311,20.8486,112433.0
2020-04-16 11:20:00,23.76,23.83,23.68,23.7,163103.0,20.8486,20.9101,20.7784,20.796,163103.0
2020-04-16 11:30:00,23.68,23.72,23.58,23.63,135212.0,20.7784,20.8135,20.6907,20.7346,135212.0
2020-04-16 11:40:00,23.63,23.68,23.59,23.64,95121.0,20.7346,20.7784,20.6995,20.7433,95121.0
2020-04-16 11:50:00,23.64,23.77,23.6,23.72,140247.0,20.7433,20.8574,20.7082,20.8135,140247.0
2020-04-16 12:00:00,23.72,23.76,23.44,23.5,145473.0,20.8135,20.8486,20.5678,20.6205,145473.0
2020-04-16 12:10:00,23.49,23.53,23.28,23.31,139412.0,20.6117,20.6468,20.4275,20.4538,139412.0
2020-04-16 12:20:00,23.32,23.34,23.2,23.25,218808.0,20.4626,20.4801,20.3573,20.4011,218808.0
2020-04-16 12:30:00,23.25,23.26,23.12,23.21,105061.0,20.4011,20.4099,20.2871,20.366,105061.0
2020-04-16 12:40:00,23.21,23.34,23.2,23.25,189712.0,20.366,20.4801,20.3573,20.4011,189712.0
2020-04-16 12:50:00,23.23,23.43,23.14,23.4,140629.0,20.3836,20.5591,20.3046,20.5327,140629.0
2020-04-16 13:00:00,23.41,23.53,23.3,23.3,100509.0,20.5415,20.6468,20.445,20.445,100509.0
2020-04-16 13:10:00,23.3,23.44,23.28,23.32,109894.0,20.445,20.5678,20.4275,20.4626,109894.0
2020-04-16 13:20:00,23.32,23.41,23.29,23.4,157680.0,20.4626,20.5415,20.4362,20.5327,157680.0
2020-04-16 13:30:00,23.41,23.42,23.25,23.26,94118.0,20.5415,20.5503,20.4011,20.4099,94118.0
2020-04-16 13:40:00,23.26,23.3,23.17,23.18,112857.0,20.4099,20.445,20.3309,20.3397,112857.0
2020-04-16 13:50:00,23.18,23.18,23.01,23.12,119957.0,20.3397,20.3397,20.1905,20.2871,119957.0
2020-04-16 14:00:00,23.12,23.2,23.01,23.18,137823.0,20.2871,20.3573,20.1905,20.3397,137823.0
2020-04-16 14:10:00,23.19,23.29,23.18,23.21,171558.0,20.3485,20.4362,20.3397,20.366,171558.0
2020-04-16 14:20:00,23.21,23.28,23.14,23.18,186308.0,20.366,20.4275,20.3046,20.3397,186308.0
2020-04-16 14:30:00,23.18,23.2,23.05,23.07,240853.0,20.3397,20.3573,20.2256,20.2432,240853.0
2020-04-16 14:40:00,23.08,23.11,22.94,23.02,199229.0,20.252,20.2783,20.1291,20.1993,199229.0
2020-04-16 14:50:00,23.02,23.05,22.94,22.98,157076.0,20.1993,20.2256,20.1291,20.1642,157076.0
2020-04-16 15:00:00,22.99,23.02,22.94,22.99,141434.0,20.173,20.1993,20.1291,20.173,141434.0
2020-04-16 15:10:00,22.99,23.1,22.98,23.0,125489.0,20.173,20.2695,20.1642,20.1818,125489.0
2020-04-16 15:20:00,23.0,23.12,22.96,23.09,193262.0,20.1818,20.2871,20.1467,20.2607,193262.0
2020-04-16 15:30:00,23.09,23.18,22.96,23.03,242954.0,20.2607,20.3397,20.1467,20.2081,242954.0
2020-04-16 15:40:00,23.04,23.13,23.01,23.13,265056.0,20.2169,20.2958,20.1905,20.2958,265056.0
2020-04-16 15:50:00,23.12,23.31,23.11,23.18,603925.0,20.2871,20.4538,20.2783,20.3397,603925.0
2020-04-17 09:30:00,24.32,24.81,24.23,24.51,689065.0,21.34,21.77,21.261,21.5067,689065.0
2020-04-17 09:40:00,24.51,24.59,24.28,24.51,459545.0,21.5067,21.5769,21.3049,21.5067,459545.0
2020-04-17 09:50:00,24.51,24.68,24.44,24.6,170813.0,21.5067,21.6559,21.4453,21.5857,170813.0
2020-04-17 10:00:00,24.62,24.7,24.25,24.27,196442.0,21.6033,21.6735,21.2786,21.2961,196442.0
2020-04-17 10:10:00,24.28,24.33,23.91,23.93,246363.0,21.3049,21.3488,20.9803,20.9978,246363.0
2020-04-17 10:20:00,23.92,24.27,23.89,24.08,185888.0,20.989,21.2961,20.9627,21.1294,185888.0
2020-04-17 10:30:00,24.09,24.19,23.97,24.03,139950.0,21.1382,21.2259,21.0329,21.0856,139950.0
2020-04-17 10:40:00,24.02,24.15,23.83,23.87,325410.0,21.0768,21.1908,20.9101,20.9452,325410.0
2020-04-17 10:50:00,23.87,24.12,23.86,23.98,160496.0,20.9452,21.1645,20.9364,21.0417,160496.0
2020-04-17 11:00:00,23.97,24.11,23.9,24.05,122949.0,21.0329,21.1558,20.9715,21.1031,122949.0
2020-04-17 11:10:00,24.05,24.1,23.94,24.03,146414.0,21.1031,21.147,21.0066,21.0856,146414.0
2020-04-17 11:20:00,24.03,24.06,23.88,23.95,123771.0,21.0856,21.1119,20.9539,21.0154,123771.0
2020-04-17 11:30:00,23.95,24.1,23.93,24.03,154827.0,21.0154,21.147,20.9978,21.0856,154827.0
2020-04-17 11:40:00,24.04,24.06,23.91,24.0,270646.0,21.0943,21.1119,20.9803,21.0592,270646.0
2020-04-17 11:50:00,24.0,24.02,23.85,24.01,150616.0,21.0592,21.0768,20.9276,21.068,150616.0
2020-04-17 12:00:00,24.01,24.03,23.88,23.89,175419.0,21.068,21.0856,20.9539,20.9627,175419.0
2020-04-17 12:10:00,23.89,24.15,23.89,24.14,169869.0,20.9627,21.1908,20.9627,21.1821,169869.0
2020-04-17 12:20:00,24.13,24.17,24.0,24.02,144728.0,21.1733,21.2084,21.0592,21.0768,144728.0
2020-04-17 12:30:00,24.03,24.12,24.0,24.09,165189.0,21.0856,21.1645,21.0592,21.1382,165189.0
2020-04-17 12:40:00,24.09,24.43,24.08,24.43,93667.0,21.1382,21.4365,21.1294,21.4365,93667.0
2020-04-17 12:50:00,24.45,24.47,24.35,24.46,120010.0,21.4541,21.4716,21.3663,21.4629,120010.0
2020-04-17 13:00:00,24.46,24.56,24.42,24.45,200646.0,21.4629,21.5506,21.4278,21.4541,200646.0
2020-04-17 13:10:00,24.46,24.55,24.4,24.53,126936.0,21.4629,21.5418,21.4102,21.5243,126936.0
2020-04-17 13:20:00,24.53,24.55,24.41,24.43,146701.0,21.5243,21.5418,21.419,21.4365,146701.0
2020-04-17 13:30:00,24.43,24.46,24.35,24.43,131236.0,21.4365,21.4629,21.3663,21.4365,131236.0
2020-04-17 13:40:00,24.43,24.44,24.15,24.16,135027.0,21.4365,21.4453,21.1908,21.1996,135027.0
2020-04-17 13:50:00,24.16,24.25,24.06,24.24,106449.0,21.1996,21.2786,21.1119,21.2698,106449.0
2020-04-17 14:00:00,24.24,24.25,24.11,24.13,152257.0,21.2698,21.2786,21.1558,21.1733,152257.0
2020-04-17 14:10:00,24.14,24.16,24.04,24.14,186619.0,21.1821,21.1996,21.0943,21.1821,186619.0
2020-04-17 14:20:00,24.14,24.16,24.03,24.1,176859.0,21.1821,21.1996,21.0856,21.147,176859.0
2020-04-17 14:30:00,24.09,24.17,24.03,24.12,135347.0,21.1382,21.2084,21.0856,21.1645,135347.0
2020-04-17 14:40:00,24.12,24.14,24.02,24.03,96705.0,21.1645,21.1821,21.0768,21.0856,96705.0
2020-04-17 14:50:00,24.04,24.16,23.95,24.12,257597.0,21.0943,21.1996,21.0154,21.1645,257597.0
2020-04-17 15:00:00,24.12,24.16,24.08,24.14,136117.0,21.1645,21.1996,21.1294,21.1821,136117.0
2020-04-17 15:10:00,24.14,24.16,24.08,24.14,140872.0,21.1821,21.1996,21.1294,21.1821,140872.0
2020-04-17 15:20:00,24.14,24.15,23.95,24.09,281722.0,21.1821,21.1908,21.0154,21.1382,281722.0
2020-04-17 15:30:00,24.09,24.4,24.08,24.39,247294.0,21.1382,21.4102,21.1294,21.4014,247294.0
2020-04-17 15:40:00,24.38,24.48,24.32,24.46,420611.0,21.3927,21.4804,21.34,21.4629,420611.0
2020-04-17 15:50:00,24.46,24.65,24.39,24.49,1011664.0,21.4629,21.6296,21.4014,21.4892,1011664.0
2020-04-20 09:30:00,24.01,24.28,23.03,23.28,436078.0,21.068,21.3049,20.2081,20.4275,436078.0
2020-04-20 09:40:00,23.3,23.85,23.3,23.75,146783.0,20.445,20.9276,20.445,20.8399,146783.0
2020-04-20 09:50:00,23.73,23.88,23.69,23.72,127309.0,20.8223,20.9539,20.7872,20.8135,127309.0
2020-04-20 10:00:00,23.71,23.88,23.51,23.8,149854.0,20.8048,20.9539,20.6293,20.8837,149854.0
2020-04-20 10:10:00,23.82,23.89,23.77,23.86,124962.0,20.9013,20.9627,20.8574,20.9364,124962.0
2020-04-20 10:20:00,23.86,23.86,23.61,23.63,103138.0,20.9364,20.9364,20.717,20.7346,103138.0
2020-04-20 10:30:00,23.62,23.7,23.57,23.67,123162.0,20.7258,20.796,20.6819,20.7697,123162.0
2020-04-20 10:40:00,23.67,23.94,23.66,23.85,129790.0,20.7697,21.0066,20.7609,20.9276,129790.0
2020-04-20 10:50:00,23.85,24.0,23.79,23.88,174195.0,20.9276,21.0592,20.875,20.9539,174195.0
2020-04-20 11:00:00,23.86,23.98,23.76,23.81,71843.0,20.9364,21.0417,20.8486,20.8925,71843.0
2020-04-20 11:10:00,23.83,23.88,23.72,23.82,72766.0,20.9101,20.9539,20.8135,20.9013,72766.0
2020-04-20 11:20:00,23.85,23.92,23.75,23.8,74937.0,20.9276,20.989,20.8399,20.8837,74937.0
2020-04-20 11:30:00,23.78,23.97,23.72,23.97,108633.0,20.8662,21.0329,20.8135,21.0329,108633.0
2020-04-20 11:40:00,23.97,24.03,23.9,24.0,84032.0,21.0329,21.0856,20.9715,21.0592,84032.0
2020-04-20 11:50:00,24.0,24.04,23.94,23.95,98814.0,21.0592,21.0943,21.0066,21.0154,98814.0
2020-04-20 12:00:00,23.96,24.0,23.87,23.96,87991.0,21.0241,21.0592,20.9452,21.0241,87991.0
2020-04-20 12:10:00,23.96,23.96,23.76,23.78,96031.0,21.0241,21.0241,20.8486,20.8662,96031.0
2020-04-20 12:20:00,23.79,23.89,23.78,23.85,65621.0,20.875,20.9627,20.8662,20.9276,65621.0
2020-04-20 12:30:00,23.85,24.02,23.85,24.01,77148.0,20.9276,21.0768,20.9276,21.068,77148.0
2020-04-20 12:40:00,24.0,24.05,23.96,24.04,95972.0,21.0592,21.1031,21.0241,21.0943,95972.0
2020-04-20 12:50:00,24.04,24.06,23.9,23.93,153111.0,21.0943,21.1119,20.9715,20.9978,153111.0
2020-04-20 13:00:00,23.93,23.96,23.86,23.94,113903.0,20.9978,21.0241,20.9364,21.0066,113903.0
2020-04-20 13:10:00,23.92,23.92,23.72,23.73,69534.0,20.989,20.989,20.8135,20.8223,69534.0
2020-04-20 13:20:00,23.72,23.85,23.68,23.84,77174.0,20.8135,20.9276,20.7784,20.9188,77174.0
2020-04-20 13:30:00,23.84,23.84,23.65,23.7,54684.0,20.9188,20.9188,20.7521,20.796,54684.0
2020-04-20 13:40:00,23.69,23.77,23.68,23.71,71979.0,20.7872,20.8574,20.7784,20.8048,71979.0
2020-04-20 13:50:00,23.72,23.75,23.66,23.7,50519.0,20.8135,20.8399,20.7609,20.796,50519.0
2020-04-20 14:00:00,23.7,23.75,23.65,23.74,61927.0,20.796,20.8399,20.7521,20.8311,61927.0
2020-04-20 14:10:00,23.74,23.75,23.52,23.55,99813.0,20.8311,20.8399,20.638,20.6644,99813.0
2020-04-20 14:20:00,23.55,23.56,23.26,23.33,104274.0,20.6644,20.6731,20.4099,20.4713,104274.0
2020-04-20 14:30:00,23.33,23.49,23.32,23.39,77724.0,20.4713,20.6117,20.4626,20.524,77724.0
2020-04-20 14:40:00,23.39,23.49,23.35,23.48,66665.0,20.524,20.6117,20.4889,20.6029,66665.0
2020-04-20 14:50:00,23.47,23.47,23.25,23.29,153349.0,20.5942,20.5942,20.4011,20.4362,153349.0
2020-04-20 15:00:00,23.29,23.53,23.29,23.5,143706.0,20.4362,20.6468,20.4362,20.6205,143706.0
2020-04-20 15:10:00,23.5,23.56,23.45,23.46,108193.0,20.6205,20.6731,20.5766,20.5854,108193.0
2020-04-20 15:20:00,23.48,23.6,23.46,23.59,101539.0,20.6029,20.7082,20.5854,20.6995,101539.0
2020-04-20 15:30:00,23.58,23.71,23.54,23.55,171328.0,20.6907,20.8048,20.6556,20.6644,171328.0
2020-04-20 15:40:00,23.56,23.62,23.52,23.6,164450.0,20.6731,20.7258,20.638,20.7082,164450.0
2020-04-20 15:50:00,23.61,23.84,23.59,23.75,710077.0,20.717,20.9188,20.6995,20.8399,710077.0
2020-04-21 09:30:00,22.5,22.77,22.41,22.5,472652.0,19.743,19.9799,19.6641,19.743,472652.0
2020-04-21 09:40:00,22.5,23.18,22.49,23.13,167782.0,19.743,20.3397,19.7343,20.2958,167782.0
2020-04-21 09:50:00,23.13,23.31,23.04,23.2,156632.0,20.2958,20.4538,20.2169,20.3573,156632.0
2020-04-21 10:00:00,23.2,23.22,22.99,23.08,123651.0,20.3573,20.3748,20.173,20.252,123651.0
2020-04-21 10:10:00,23.06,23.11,22.94,22.98,187343.0,20.2344,20.2783,20.1291,20.1642,187343.0
2020-04-21 10:20:00,23.0,23.13,22.94,23.01,119877.0,20.1818,20.2958,20.1291,20.1905,119877.0
2020-04-21 10:30:00,23.05,23.06,22.88,22.88,100720.0,20.2256,20.2344,20.0765,20.0765,100720.0
2020-04-21 10:40:00,22.88,22.93,22.82,22.85,124225.0,20.0765,20.1203,20.0238,20.0501,124225.0
2020-04-21 10:50:00,22.85,22.94,22.83,22.87,82440.0,20.0501,20.1291,20.0326,20.0677,82440.0
2020-04-21 11:00:00,22.85,22.86,22.64,22.65,123330.0,20.0501,20.0589,19.8659,19.8746,123330.0
2020-04-21 11:10:00,22.64,22.66,22.51,22.6,94063.0,19.8659,19.8834,19.7518,19.8308,94063.0
2020-04-21 11:20:00,22.6,22.67,22.53,22.6,137257.0,19.8308,19.8922,19.7694,19.8308,137257.0
2020-04-21 11:30:00,22.61,22.74,22.53,22.61,95384.0,19.8395,19.9536,19.7694,19.8395,95384.0
2020-04-21 11:40:00,22.59,22.66,22.52,22.57,69770.0,19.822,19.8834,19.7606,19.8044,69770.0
2020-04-21 11:50:00,22.56,22.68,22.52,22.64,77728.0,19.7957,19.901,19.7606,19.8659,77728.0
2020-04-21 12:00:00,22.64,22.65,22.57,22.58,49243.0,19.8659,19.8746,19.8044,19.8132,49243.0
2020-04-21 12:10:00,22.58,22.68,22.5,22.51,75384.0,19.8132,19.901,19.743,19.7518,75384.0
2020-04-21 12:20:00,22.52,22.54,22.35,22.39,143819.0,19.7606,19.7781,19.6114,19.6465,143819.0
2020-04-21 12:30:00,22.4,22.43,22.26,22.3,110671.0,19.6553,19.6816,19.5324,19.5675,110671.0
2020-04-21 12:40:00,22.31,22.34,22.25,22.34,112211.0,19.5763,19.6026,19.5237,19.6026,112211.0
2020-04-21 12:50:00,22.34,22.45,22.32,22.43,84991.0,19.6026,19.6992,19.5851,19.6816,84991.0
2020-04-21 13:00:00,22.42,22.49,22.39,22.41,263116.0,19.6728,19.7343,19.6465,19.6641,263116.0
2020-04-21 13:10:00,22.4,22.44,22.27,22.32,71138.0,19.6553,19.6904,19.5412,19.5851,71138.0
2020-04-21 13:20:00,22.32,22.46,22.31,22.4,101963.0,19.5851,19.7079,19.5763,19.6553,101963.0
2020-04-21 13:30:00,22.39,22.41,22.31,22.39,74403.0,19.6465,19.6641,19.5763,19.6465,74403.0
2020-04-21 13:40:00,22.39,22.39,22.17,22.21,242902.0,19.6465,19.6465,19.4535,19.4886,242902.0
2020-04-21 13:50:00,22.21,22.25,22.18,22.2,94891.0,19.4886,19.5237,19.4622,19.4798,94891.0
2020-04-21 14:00:00,22.19,22.32,22.14,22.23,114753.0,19.471,19.5851,19.4271,19.5061,114753.0
2020-04-21 14:10:00,22.23,22.29,22.16,22.22,76596.0,19.5061,19.5588,19.4447,19.4973,76596.0
2020-04-21 14:20:00,22.22,22.37,22.16,22.2,229603.0,19.4973,19.629,19.4447,19.4798,229603.0
2020-04-21 14:30:00,22.21,22.24,22.15,22.22,108012.0,19.4886,19.5149,19.4359,19.4973,108012.0
2020-04-21 14:40:00,22.21,22.25,22.15,22.24,104102.0,19.4886,19.5237,19.4359,19.5149,104102.0
2020-04-21 14:50:00,22.25,22.38,22.22,22.29,187597.0,19.5237,19.6377,19.4973,19.5588,187597.0
2020-04-21 15:00:00,22.3,22.4,22.24,22.3,121701.0,19.5675,19.6553,19.5149,19.5675,121701.0
2020-04-21 15:10:00,22.31,22.47,22.31,22.45,139341.0,19.5763,19.7167,19.5763,19.6992,139341.0
2020-04-21 15:20:00,22.44,22.5,22.41,22.42,100940.0,19.6904,19.743,19.6641,19.6728,100940.0
2020-04-21 15:30:00,22.41,22.48,22.32,22.41,200803.0,19.6641,19.7255,19.5851,19.6641,200803.0
2020-04-21 15:40:00,22.41,22.44,22.27,22.27,233408.0,19.6641,19.6904,19.5412,19.5412,233408.0
2020-04-21 15:50:00,22.28,22.39,22.21,22.24,586395.0,19.55,19.6465,19.4886,19.5149,586395.0
2020-04-22 09:30:00,23.08,23.54,22.57,22.73,566077.0,20.252,20.6556,19.8044,19.9448,566077.0
2020-04-22 09:40:00,22.74,22.89,22.38,22.5,454978.0,19.9536,20.0852,19.6377,19.743,454978.0
2020-04-22 09:50:00,22.52,22.68,22.52,22.61,259750.0,19.7606,19.901,19.7606,19.8395,259750.0
2020-04-22 10:00:00,22.6,22.71,22.51,22.69,106306.0,19.8308,19.9273,19.7518,19.9097,106306.0
2020-04-22 10:10:00,22.69,22.78,22.59,22.74,183755.0,19.9097,19.9887,19.822,19.9536,183755.0
2020-04-22 10:20:00,22.73,22.85,22.73,22.77,113654.0,19.9448,20.0501,19.9448,19.9799,113654.0
2020-04-22 10:30:00,22.76,22.85,22.73,22.77,83906.0,19.9712,20.0501,19.9448,19.9799,83906.0
2020-04-22 10:40:00,22.78,22.8,22.65,22.69,100413.0,19.9887,20.0063,19.8746,19.9097,100413.0
2020-04-22 10:50:00,22.7,22.73,22.53,22.55,143103.0,19.9185,19.9448,19.7694,19.7869,143103.0
2020-04-22 11:00:00,22.56,22.66,22.47,22.55,196128.0,19.7957,19.8834,19.7167,19.7869,196128.0
2020-04-22 11:10:00,22.54,22.64,22.49,22.58,108390.0,19.7781,19.8659,19.7343,19.8132,108390.0
2020-04-22 11:20:00,22.59,22.59,22.5,22.52,161816.0,19.822,19.822,19.743,19.7606,161816.0
2020-04-22 11:30:00,22.53,22.62,22.48,22.53,91544.0,19.7694,19.8483,19.7255,19.7694,91544.0
2020-04-22 11:40:00,22.55,22.72,22.52,22.67,112323.0,19.7869,19.9361,19.7606,19.8922,112323.0
2020-04-22 11:50:00,22.67,22.68,22.53,22.57,87766.0,19.8922,19.901,19.7694,19.8044,87766.0
2020-04-22 12:00:00,22.57,22.61,22.51,22.52,90957.0,19.8044,19.8395,19.7518,19.7606,90957.0
2020-04-22 12:10:00,22.53,22.59,22.43,22.57,229529.0,19.7694,19.822,19.6816,19.8044,229529.0
2020-04-22 12:20:00,22.57,22.65,22.52,22.6,151244.0,19.8044,19.8746,19.7606,19.8308,151244.0
2020-04-22 12:30:00,22.6,22.63,22.44,22.47,126584.0,19.8308,19.8571,19.6904,19.7167,126584.0
2020-04-22 12:40:00,22.46,22.54,22.38,22.39,120170.0,19.7079,19.7781,19.6377,19.6465,120170.0
2020-04-22 12:50:00,22.38,22.4,22.28,22.34,112413.0,19.6377,19.6553,19.55,19.6026,112413.0
2020-04-22 13:00:00,22.34,22.35,22.26,22.28,56864.0,19.6026,19.6114,19.5324,19.55,56864.0
2020-04-22 13:10:00,22.28,22.3,22.16,22.26,208766.0,19.55,19.5675,19.4447,19.5324,208766.0
2020-04-22 13:20:00,22.26,22.37,22.24,22.34,165028.0,19.5324,19.629,19.5149,19.6026,165028.0
2020-04-22 13:30:00,22.34,22.37,22.22,22.23,114859.0,19.6026,19.629,19.4973,19.5061,114859.0
2020-04-22 13:40:00,22.23,22.27,22.18,22.18,123245.0,19.5061,19.5412,19.4622,19.4622,123245.0
2020-04-22 13:50:00,22.19,22.26,22.16,22.17,92244.0,19.471,19.5324,19.4447,19.4535,92244.0
2020-04-22 14:00:00,22.17,22.22,22.15,22.17,82144.0,19.4535,19.4973,19.4359,19.4535,82144.0
2020-04-22 14:10:00,22.17,22.26,22.16,22.19,64565.0,19.4535,19.5324,19.4447,19.471,64565.0
2020-04-22 14:20:00,22.19,22.27,22.19,22.22,69391.0,19.471,19.5412,19.471,19.4973,69391.0
2020-04-22 14:30:00,22.22,22.33,22.22,22.28,80186.0,19.4973,19.5939,19.4973,19.55,80186.0
2020-04-22 14:40:00,22.27,22.33,22.22,22.29,140905.0,19.5412,19.5939,19.4973,19.5588,140905.0
2020-04-22 14:50:00,22.28,22.36,22.17,22.21,185409.0,19.55,19.6202,19.4535,19.4886,185409.0
2020-04-22 15:00:00,22.21,22.26,22.15,22.19,148193.0,19.4886,19.5324,19.4359,19.471,148193.0
2020-04-22 15:10:00,22.18,22.3,22.14,22.28,199581.0,19.4622,19.5675,19.4271,19.55,199581.0
2020-04-22 15:20:00,22.28,22.3,22.24,22.27,206125.0,19.55,19.5675,19.5149,19.5412,206125.0
2020-04-22 15:30:00,22.26,22.41,22.24,22.41,271763.0,19.5324,19.6641,19.5149,19.6641,271763.0
2020-04-22 15:40:00,22.41,22.43,22.32,22.37,301401.0,19.6641,19.6816,19.5851,19.629,301401.0
2020-04-22 15:50:00,22.37,22.45,22.24,22.24,765619.0,19.629,19.6992,19.5149,19.5149,765619.0
2020-04-23 09:30:00,22.63,22.82,22.38,22.74,331204.0,19.8571,20.0238,19.6377,19.9536,331204.0
2020-04-23 09:40:00,22.78,22.84,22.58,22.61,189308.0,19.9887,20.0414,19.8132,19.8395,189308.0
2020-04-23 09:50:00,22.61,22.64,22.54,22.55,228026.0,19.8395,19.8659,19.7781,19.7869,228026.0
2020-04-23 10:00:00,22.59,22.66,22.52,22.61,144519.0,19.822,19.8834,19.7606,19.8395,144519.0
2020-04-23 10:10:00,22.62,22.72,22.57,22.69,209426.0,19.8483,19.9361,19.8044,19.9097,209426.0
2020-04-23 10:20:00,22.7,22.79,22.68,22.71,171041.0,19.9185,19.9975,19.901,19.9273,171041.0
2020-04-23 10:30:00,22.71,22.96,22.7,22.92,118971.0,19.9273,20.1467,19.9185,20.1116,118971.0
2020-04-23 10:40:00,22.93,23.02,22.92,22.99,194840.0,20.1203,20.1993,20.1116,20.173,194840.0
2020-04-23 10:50:00,22.99,23.01,22.93,22.98,184407.0,20.173,20.1905,20.1203,20.1642,184407.0
2020-04-23 11:00:00,22.98,23.0,22.88,22.96,122687.0,20.1642,20.1818,20.0765,20.1467,122687.0
2020-04-23 11:10:00,22.96,23.13,22.9,23.12,190523.0,20.1467,20.2958,20.094,20.2871,190523.0
2020-04-23 11:20:00,23.12,23.27,23.08,23.26,249377.0,20.2871,20.4187,20.252,20.4099,249377.0
2020-04-23 11:30:00,23.27,23.36,23.16,23.18,153710.0,20.4187,20.4976,20.3222,20.3397,153710.0
2020-04-23 11:40:00,23.19,23.28,23.15,23.21,96269.0,20.3485,20.4275,20.3134,20.366,96269.0
2020-04-23 11:50:00,23.22,23.4,23.2,23.39,87374.0,20.3748,20.5327,20.3573,20.524,87374.0
2020-04-23 12:00:00,23.39,23.42,23.31,23.41,149600.0,20.524,20.5503,20.4538,20.5415,149600.0
2020-04-23 12:10:00,23.41,23.42,23.29,23.3,110646.0,20.5415,20.5503,20.4362,20.445,110646.0
2020-04-23 12:20:00,23.3,23.36,23.26,23.27,82647.0,20.445,20.4976,20.4099,20.4187,82647.0
2020-04-23 12:30:00,23.29,23.38,23.25,23.35,109375.0,20.4362,20.5152,20.4011,20.4889,109375.0
2020-04-23 12:40:00,23.33,23.42,22.92,23.08,340267.0,20.4713,20.5503,20.1116,20.252,340267.0
2020-04-23 12:50:00,23.04,23.06,22.77,22.92,220523.0,20.2169,20.2344,19.9799,20.1116,220523.0
2020-04-23 13:00:00,22.93,22.97,22.82,22.84,141194.0,20.1203,20.1554,20.0238,20.0414,141194.0
2020-04-23 13:10:00,22.85,22.99,22.8,22.88,96905.0,20.0501,20.173,20.0063,20.0765,96905.0
2020-04-23 13:20:00,22.88,22.89,22.7,22.85,164848.0,20.0765,20.0852,19.9185,20.0501,164848.0
2020-04-23 13:30:00,22.85,22.95,22.83,22.86,119033.0,20.0501,20.1379,20.0326,20.0589,119033.0
2020-04-23 13:40:00,22.86,22.9,22.7,22.7,168333.0,20.0589,20.094,19.9185,19.9185,168333.0
2020-04-23 13:50:00,22.71,22.76,22.67,22.75,168493.0,19.9273,19.9712,19.8922,19.9624,168493.0
2020-04-23 14:00:00,22.74,22.76,22.67,22.71,136036.0,19.9536,19.9712,19.8922,19.9273,136036.0
2020-04-23 14:10:00,22.7,22.81,22.68,22.73,115878.0,19.9185,20.015,19.901,19.9448,115878.0
2020-04-23 14:20:00,22.74,22.84,22.73,22.78,94260.0,19.9536,20.0414,19.9448,19.9887,94260.0
2020-04-23 14:30:00,22.77,22.8,22.69,22.72,91596.0,19.9799,20.0063,19.9097,19.9361,91596.0
2020-04-23 14:40:00,22.73,22.82,22.73,22.74,65962.0,19.9448,20.0238,19.9448,19.9536,65962.0
2020-04-23 14:50:00,22.74,22.89,22.73,22.84,63557.0,19.9536,20.0852,19.9448,20.0414,63557.0
2020-04-23 15:00:00,22.85,22.85,22.7,22.7,75906.0,20.0501,20.0501,19.9185,19.9185,75906.0
2020-04-23 15:10:00,22.71,22.76,22.69,22.71,126980.0,19.9273,19.9712,19.9097,19.9273,126980.0
2020-04-23 15:20:00,22.71,22.76,22.69,22.74,140924.0,19.9273,19.9712,19.9097,19.9536,140924.0
2020-04-23 15:30:00,22.75,22.88,22.69,22.83,146520.0,19.9624,20.0765,19.9097,20.0326,146520.0
2020-04-23 15:40:00,22.83,22.86,22.69,22.75,250744.0,20.0326,20.0589,19.9097,19.9624,250744.0
2020-04-23 15:50:00,22.76,22.76,22.6,22.66,709471.0,19.9712,19.9712,19.8308,19.8834,709471.0
2020-04-24 09:30:00,23.14,23.14,22.86,22.93,181761.0,20.3046,20.3046,20.0589,20.1203,181761.0
2020-04-24 09:40:00,22.92,23.01,22.8,22.92,174216.0,20.1116,20.1905,20.0063,20.1116,174216.0
2020-04-24 09:50:00,22.91,23.05,22.84,22.88,188528.0,20.1028,20.2256,20.0414,20.0765,188528.0
2020-04-24 10:00:00,22.9,23.05,22.9,22.93,90772.0,20.094,20.2256,20.094,20.1203,90772.0
2020-04-24 10:10:00,22.93,22.99,22.82,22.99,224355.0,20.1203,20.173,20.0238,20.173,224355.0
2020-04-24 10:20:00,22.95,22.99,22.89,22.93,93866.0,20.1379,20.173,20.0852,20.1203,93866.0
2020-04-24 10:30:00,22.9,23.14,22.88,23.11,77022.0,20.094,20.3046,20.0765,20.2783,77022.0
2020-04-24 10:40:00,23.12,23.15,23.05,23.1,62825.0,20.2871,20.3134,20.2256,20.2695,62825.0
2020-04-24 10:50:00,23.1,23.13,22.9,22.91,55086.0,20.2695,20.2958,20.094,20.1028,55086.0
2020-04-24 11:00:00,22.92,22.94,22.84,22.84,111562.0,20.1116,20.1291,20.0414,20.0414,111562.0
2020-04-24 11:10:00,22.83,22.91,22.8,22.85,196460.0,20.0326,20.1028,20.0063,20.0501,196460.0
2020-04-24 11:20:00,22.86,22.98,22.86,22.91,121479.0,20.0589,20.1642,20.0589,20.1028,121479.0
2020-04-24 11:30:00,22.91,22.95,22.82,22.9,80393.0,20.1028,20.1379,20.0238,20.094,80393.0
2020-04-24 11:40:00,22.9,22.93,22.84,22.87,90069.0,20.094,20.1203,20.0414,20.0677,90069.0
2020-04-24 11:50:00,22.88,22.88,22.77,22.78,432266.0,20.0765,20.0765,19.9799,19.9887,432266.0
2020-04-24 12:00:00,22.78,22.8,22.66,22.68,114975.0,19.9887,20.0063,19.8834,19.901,114975.0
2020-04-24 12:10:00,22.69,22.69,22.53,22.54,56276.0,19.9097,19.9097,19.7694,19.7781,56276.0
2020-04-24 12:20:00,22.54,22.62,22.47,22.62,75788.0,19.7781,19.8483,19.7167,19.8483,75788.0
2020-04-24 12:30:00,22.61,22.63,22.51,22.63,55076.0,19.8395,19.8571,19.7518,19.8571,55076.0
2020-04-24 12:40:00,22.63,22.66,22.57,22.63,94293.0,19.8571,19.8834,19.8044,19.8571,94293.0
2020-04-24 12:50:00,22.63,22.63,22.53,22.57,53124.0,19.8571,19.8571,19.7694,19.8044,53124.0
2020-04-24 13:00:00,22.57,22.59,22.49,22.59,63888.0,19.8044,19.822,19.7343,19.822,63888.0
2020-04-24 13:10:00,22.58,22.64,22.57,22.6,129232.0,19.8132,19.8659,19.8044,19.8308,129232.0
2020-04-24 13:20:00,22.6,22.73,22.59,22.69,298738.0,19.8308,19.9448,19.822,19.9097,298738.0
2020-04-24 13:30:00,22.7,22.76,22.66,22.7,140864.0,19.9185,19.9712,19.8834,19.9185,140864.0
2020-04-24 13:40:00,22.71,22.86,22.7,22.83,86816.0,19.9273,20.0589,19.9185,20.0326,86816.0
2020-04-24 13:50:00,22.84,22.89,22.82,22.85,257737.0,20.0414,20.0852,20.0238,20.0501,257737.0
2020-04-24 14:00:00,22.85,22.88,22.8,22.87,106950.0,20.0501,20.0765,20.0063,20.0677,106950.0
2020-04-24 14:10:00,22.87,22.9,22.84,22.86,193012.0,20.0677,20.094,20.0414,20.0589,193012.0
2020-04-24 14:20:00,22.87,23.02,22.84,23.01,92784.0,20.0677,20.1993,20.0414,20.1905,92784.0
2020-04-24 14:30:00,23.01,23.25,22.99,23.25,124516.0,20.1905,20.4011,20.173,20.4011,124516.0
2020-04-24 14:40:00,23.25,23.4,23.24,23.4,102674.0,20.4011,20.5327,20.3924,20.5327,102674.0
2020-04-24 14:50:00,23.4,23.49,23.33,23.46,203817.0,20.5327,20.6117,20.4713,20.5854,203817.0
2020-04-24 15:00:00,23.45,23.58,23.38,23.58,162902.0,20.5766,20.6907,20.5152,20.6907,162902.0
2020-04-24 15:10:00,23.58,23.63,23.5,23.51,249555.0,20.6907,20.7346,20.6205,20.6293,249555.0
2020-04-24 15:20:00,23.51,23.64,23.47,23.61,280559.0,20.6293,20.7433,20.5942,20.717,280559.0
2020-04-24 15:30:00,23.61,23.67,23.54,23.65,248861.0,20.717,20.7697,20.6556,20.7521,248861.0
2020-04-24 15:40:00,23.64,23.7,23.61,23.62,314627.0,20.7433,20.796,20.717,20.7258,314627.0
2020-04-24 15:50:00,23.62,23.63,23.31,23.36,851584.0,20.7258,20.7346,20.4538,20.4976,851584.0
2020-04-27 09:30:00,23.47,24.09,23.47,23.88,341210.0,20.5942,21.1382,20.5942,20.9539,341210.0
2020-04-27 09:40:00,23.86,23.86,23.63,23.7,109298.0,20.9364,20.9364,20.7346,20.796,109298.0
2020-04-27 09:50:00,23.72,23.93,23.59,23.86,190411.0,20.8135,20.9978,20.6995,20.9364,190411.0
2020-04-27 10:00:00,23.86,23.93,23.76,23.86,186078.0,20.9364,20.9978,20.8486,20.9364,186078.0
2020-04-27 10:10:00,23.85,24.05,23.72,24.05,149272.0,20.9276,21.1031,20.8135,21.1031,149272.0
2020-04-27 10:20:00,24.04,24.16,23.9,23.95,162712.0,21.0943,21.1996,20.9715,21.0154,162712.0
2020-04-27 10:30:00,23.94,23.96,23.79,23.9,126397.0,21.0066,21.0241,20.875,20.9715,126397.0
2020-04-27 10:40:00,23.89,23.95,23.83,23.89,136607.0,20.9627,21.0154,20.9101,20.9627,136607.0
2020-04-27 10:50:00,23.89,23.97,23.76,23.78,115672.0,20.9627,21.0329,20.8486,20.8662,115672.0
2020-04-27 11:00:00,23.78,23.9,23.77,23.84,109093.0,20.8662,20.9715,20.8574,20.9188,109093.0
2020-04-27 11:10:00,23.83,23.92,23.79,23.9,157545.0,20.9101,20.989,20.875,20.9715,157545.0
2020-04-27 11:20:00,23.89,24.04,23.84,24.01,162920.0,20.9627,21.0943,20.9188,21.068,162920.0
2020-04-27 11:30:00,24.01,24.11,23.98,24.1,120505.0,21.068,21.1558,21.0417,21.147,120505.0
2020-04-27 11:40:00,24.1,24.16,24.05,24.06,133265.0,21.147,21.1996,21.1031,21.1119,133265.0
2020-04-27 11:50:00,24.07,24.12,24.05,24.12,104826.0,21.1207,21.1645,21.1031,21.1645,104826.0
2020-04-27 12:00:00,24.11,24.21,24.08,24.21,93907.0,21.1558,21.2435,21.1294,21.2435,93907.0
2020-04-27 12:10:00,24.21,24.46,24.19,24.38,266433.0,21.2435,21.4629,21.2259,21.3927,266433.0
2020-04-27 12:20:00,24.38,24.41,24.33,24.4,111929.0,21.3927,21.419,21.3488,21.4102,111929.0
2020-04-27 12:30:00,24.39,24.46,24.37,24.42,501808.0,21.4014,21.4629,21.3839,21.4278,501808.0
2020-04-27 12:40:00,24.42,24.46,24.36,24.39,171959.0,21.4278,21.4629,21.3751,21.4014,171959.0
2020-04-27 12:50:00,24.39,24.45,24.35,24.43,89656.0,21.4014,21.4541,21.3663,21.4365,89656.0
2020-04-27 13:00:00,24.42,24.42,24.32,24.39,73680.0,21.4278,21.4278,21.34,21.4014,73680.0
2020-04-27 13:10:00,24.4,24.43,24.38,24.41,118929.0,21.4102,21.4365,21.3927,21.419,118929.0
2020-04-27 13:20:00,24.41,24.49,24.4,24.44,159475.0,21.419,21.4892,21.4102,21.4453,159475.0
2020-04-27 13:30:00,24.44,24.52,24.43,24.47,157337.0,21.4453,21.5155,21.4365,21.4716,157337.0
2020-04-27 13:40:00,24.48,24.5,24.42,24.49,90460.0,21.4804,21.498,21.4278,21.4892,90460.0
2020-04-27 13:50:00,24.49,24.51,24.43,24.47,70308.0,21.4892,21.5067,21.4365,21.4716,70308.0
2020-04-27 14:00:00,24.48,24.52,24.43,24.46,74187.0,21.4804,21.5155,21.4365,21.4629,74187.0
2020-04-27 14:10:00,24.47,24.54,24.47,24.47,96626.0,21.4716,21.5331,21.4716,21.4716,96626.0
2020-04-27 14:20:00,24.47,24.48,24.37,24.4,125329.0,21.4716,21.4804,21.3839,21.4102,125329.0
2020-04-27 14:30:00,24.39,24.45,24.27,24.28,71877.0,21.4014,21.4541,21.2961,21.3049,71877.0
2020-04-27 14:40:00,24.29,24.39,24.27,24.39,130616.0,21.3137,21.4014,21.2961,21.4014,130616.0
2020-04-27 14:50:00,24.38,24.43,24.3,24.34,97833.0,21.3927,21.4365,21.3225,21.3576,97833.0
2020-04-27 15:00:00,24.33,24.36,24.28,24.29,100814.0,21.3488,21.3751,21.3049,21.3137,100814.0
2020-04-27 15:10:00,24.29,24.38,24.27,24.38,67868.0,21.3137,21.3927,21.2961,21.3927,67868.0
2020-04-27 15:20:00,24.38,24.39,24.22,24.23,149119.0,21.3927,21.4014,21.2523,21.261,149119.0
2020-04-27 15:30:00,24.23,24.32,24.21,24.29,145724.0,21.261,21.34,21.2435,21.3137,145724.0
2020-04-27 15:40:00,24.29,24.34,24.26,24.3,146683.0,21.3137,21.3576,21.2874,21.3225,146683.0
2020-04-27 15:50:00,24.29,24.3,24.15,24.18,495587.0,21.3137,21.3225,21.1908,21.2172,495587.0
2020-04-28 09:30:00,25.09,25.64,25.09,25.35,384521.0,22.0157,22.4983,22.0157,22.2438,384521.0
2020-04-28 09:40:00,25.33,25.69,25.29,25.61,159375.0,22.2263,22.5421,22.1912,22.472,159375.0
2020-04-28 09:50:00,25.62,25.64,25.27,25.28,344405.0,22.4807,22.4983,22.1736,22.1824,344405.0
2020-04-28 10:00:00,25.29,25.33,25.02,25.21,281407.0,22.1912,22.2263,21.9542,22.121,281407.0
2020-04-28 10:10:00,25.22,25.24,25.0,25.19,242317.0,22.1297,22.1473,21.9367,22.1034,242317.0
2020-04-28 10:20:00,25.18,25.22,24.87,24.93,219893.0,22.0946,22.1297,21.8226,21.8753,219893.0
2020-04-28 10:30:00,24.93,25.06,24.83,24.86,173122.0,21.8753,21.9893,21.7875,21.8139,173122.0
2020-04-28 10:40:00,24.87,24.87,24.66,24.79,105442.0,21.8226,21.8226,21.6384,21.7524,105442.0
2020-04-28 10:50:00,24.79,24.79,24.41,24.51,328563.0,21.7524,21.7524,21.419,21.5067,328563.0
2020-04-28 11:00:00,24.52,24.8,24.44,24.72,89386.0,21.5155,21.7612,21.4453,21.691,89386.0
2020-04-28 11:10:00,24.72,24.86,24.69,24.85,81406.0,21.691,21.8139,21.6647,21.8051,81406.0
2020-04-28 11:20:00,24.85,25.04,24.82,24.97,141309.0,21.8051,21.9718,21.7788,21.9104,141309.0
2020-04-28 11:30:00,24.97,25.09,24.88,24.92,243715.0,21.9104,22.0157,21.8314,21.8665,243715.0
2020-04-28 11:40:00,24.87,25.09,24.85,25.04,81808.0,21.8226,22.0157,21.8051,21.9718,81808.0
2020-04-28 11:50:00,25.05,25.3,24.98,25.29,72044.0,21.9806,22.1999,21.9191,22.1912,72044.0
2020-04-28 12:00:00,25.3,25.51,25.28,25.5,96978.0,22.1999,22.3842,22.1824,22.3754,96978.0
2020-04-28 12:10:00,25.51,25.54,25.3,25.31,128126.0,22.3842,22.4105,22.1999,22.2087,128126.0
2020-04-28 12:20:00,25.32,25.4,25.29,25.33,101314.0,22.2175,22.2877,22.1912,22.2263,101314.0
2020-04-28 12:30:00,25.34,25.35,25.14,25.2,113241.0,22.235,22.2438,22.0595,22.1122,113241.0
2020-04-28 12:40:00,25.2,25.2,25.0,25.11,88136.0,22.1122,22.1122,21.9367,22.0332,88136.0
2020-04-28 12:50:00,25.09,25.18,25.04,25.17,86916.0,22.0157,22.0946,21.9718,22.0859,86916.0
2020-04-28 13:00:00,25.17,25.26,25.15,25.25,73641.0,22.0859,22.1648,22.0683,22.1561,73641.0
2020-04-28 13:10:00,25.27,25.29,25.13,25.17,100821.0,22.1736,22.1912,22.0508,22.0859,100821.0
2020-04-28 13:20:00,25.18,25.23,25.13,25.2,114666.0,22.0946,22.1385,22.0508,22.1122,114666.0
2020-04-28 13:30:00,25.2,25.21,25.05,25.08,109288.0,22.1122,22.121,21.9806,22.0069,109288.0
2020-04-28 13:40:00,25.08,25.19,25.07,25.08,144352.0,22.0069,22.1034,21.9981,22.0069,144352.0
2020-04-28 13:50:00,25.08,25.17,25.01,25.03,95830.0,22.0069,22.0859,21.9455,21.963,95830.0
2020-04-28 14:00:00,25.04,25.13,25.04,25.1,75541.0,21.9718,22.0508,21.9718,22.0244,75541.0
2020-04-28 14:10:00,25.1,25.28,25.1,25.19,134375.0,22.0244,22.1824,22.0244,22.1034,134375.0
2020-04-28 14:20:00,25.19,25.36,25.19,25.3,102632.0,22.1034,22.2526,22.1034,22.1999,102632.0
2020-04-28 14:30:00,25.3,25.38,25.18,25.21,125009.0,22.1999,22.2701,22.0946,22.121,125009.0
2020-04-28 14:40:00,25.21,25.32,25.21,25.29,96650.0,22.121,22.2175,22.121,22.1912,96650.0
2020-04-28 14:50:00,25.29,25.35,25.15,25.18,134295.0,22.1912,22.2438,22.0683,22.0946,134295.0
2020-04-28 15:00:00,25.17,25.18,25.06,25.1,138788.0,22.0859,22.0946,21.9893,22.0244,138788.0
2020-04-28 15:10:00,25.09,25.25,25.03,25.22,288539.0,22.0157,22.1561,21.963,22.1297,288539.0
2020-04-28 15:20:00,25.22,25.3,25.09,25.21,175606.0,22.1297,22.1999,22.0157,22.121,175606.0
2020-04-28 15:30:00,25.2,25.27,25.1,25.23,362904.0,22.1122,22.1736,22.0244,22.1385,362904.0
2020-04-28 15:40:00,25.23,25.28,25.13,25.14,475330.0,22.1385,22.1824,22.0508,22.0595,475330.0
2020-04-28 15:50:00,25.14,25.32,25.13,25.29,1129075.0,22.0595,22.2175,22.0508,22.1912,1129075.0
2020-04-29 09:30:00,26.29,26.65,26.19,26.28,268014.0,23.0686,23.3845,22.9809,23.0599,268014.0
2020-04-29 09:40:00,26.29,26.44,26.21,26.39,192356.0,23.0686,23.2003,22.9984,23.1564,192356.0
2020-04-29 09:50:00,26.38,26.52,26.28,26.46,214068.0,23.1476,23.2704,23.0599,23.2178,214068.0
2020-04-29 10:00:00,26.46,26.49,26.23,26.41,225024.0,23.2178,23.2441,23.016,23.1739,225024.0
2020-04-29 10:10:00,26.41,26.41,26.21,26.26,135192.0,23.1739,23.1739,22.9984,23.0423,135192.0
2020-04-29 10:20:00,26.25,26.32,26.14,26.25,128414.0,23.0335,23.095,22.937,23.0335,128414.0
2020-04-29 10:30:00,26.25,26.45,26.23,26.37,151548.0,23.0335,23.209,23.016,23.1388,151548.0
2020-04-29 10:40:00,26.37,26.39,26.26,26.35,96592.0,23.1388,23.1564,23.0423,23.1213,96592.0
2020-04-29 10:50:00,26.36,26.39,26.26,26.28,108949.0,23.1301,23.1564,23.0423,23.0599,108949.0
2020-04-29 11:00:00,26.28,26.34,26.0,26.21,147522.0,23.0599,23.1125,22.8142,22.9984,147522.0
2020-04-29 11:10:00,26.2,26.25,26.08,26.13,119550.0,22.9897,23.0335,22.8844,22.9282,119550.0
2020-04-29 11:20:00,26.14,26.22,26.09,26.16,107531.0,22.937,23.0072,22.8931,22.9546,107531.0
2020-04-29 11:30:00,26.15,26.19,26.1,26.11,85667.0,22.9458,22.9809,22.9019,22.9107,85667.0
2020-04-29 11:40:00,26.1,26.16,26.05,26.11,178175.0,22.9019,22.9546,22.858,22.9107,178175.0
2020-04-29 11:50:00,26.11,26.25,26.09,26.18,73109.0,22.9107,23.0335,22.8931,22.9721,73109.0
2020-04-29 12:00:00,26.17,26.33,26.14,26.29,60120.0,22.9633,23.1037,22.937,23.0686,60120.0
2020-04-29 12:10:00,26.3,26.36,26.25,26.27,91718.0,23.0774,23.1301,23.0335,23.0511,91718.0
2020-04-29 12:20:00,26.27,26.34,26.17,26.26,85677.0,23.0511,23.1125,22.9633,23.0423,85677.0
2020-04-29 12:30:00,26.25,26.45,26.25,26.44,91515.0,23.0335,23.209,23.0335,23.2003,91515.0
2020-04-29 12:40:00,26.45,26.59,26.44,26.58,101110.0,23.209,23.3319,23.2003,23.3231,101110.0
2020-04-29 12:50:00,26.58,26.72,26.54,26.67,143201.0,23.3231,23.4459,23.288,23.4021,143201.0
2020-04-29 13:00:00,26.68,26.8,26.64,26.78,124468.0,23.4108,23.5161,23.3757,23.4986,124468.0
2020-04-29 13:10:00,26.78,26.84,26.72,26.8,123118.0,23.4986,23.5512,23.4459,23.5161,123118.0
2020-04-29 13:20:00,26.81,26.88,26.73,26.86,130206.0,23.5249,23.5863,23.4547,23.5688,130206.0
2020-04-29 13:30:00,26.86,26.88,26.59,26.75,162667.0,23.5688,23.5863,23.3319,23.4723,162667.0
2020-04-29 13:40:00,26.75,26.83,26.72,26.81,212257.0,23.4723,23.5425,23.4459,23.5249,212257.0
2020-04-29 13:50:00,26.8,26.88,26.44,26.69,273654.0,23.5161,23.5863,23.2003,23.4196,273654.0
2020-04-29 14:00:00,26.69,26.8,26.43,26.56,139792.0,23.4196,23.5161,23.1915,23.3055,139792.0
2020-04-29 14:10:00,26.56,26.85,26.52,26.79,147547.0,23.3055,23.56,23.2704,23.5074,147547.0
2020-04-29 14:20:00,26.79,26.88,26.68,26.8,205709.0,23.5074,23.5863,23.4108,23.5161,205709.0
2020-04-29 14:30:00,26.8,27.0,26.73,27.0,219332.0,23.5161,23.6916,23.4547,23.6916,219332.0
2020-04-29 14:40:00,27.0,27.09,26.9,26.97,170268.0,23.6916,23.7706,23.6039,23.6653,170268.0
2020-04-29 14:50:00,26.97,27.02,26.82,26.97,114065.0,23.6653,23.7092,23.5337,23.6653,114065.0
2020-04-29 15:00:00,26.97,27.09,26.88,27.05,178512.0,23.6653,23.7706,23.5863,23.7355,178512.0
2020-04-29 15:10:00,27.05,27.05,26.83,26.91,192011.0,23.7355,23.7355,23.5425,23.6127,192011.0
2020-04-29 15:20:00,26.91,27.07,26.88,27.07,160808.0,23.6127,23.7531,23.5863,23.7531,160808.0
2020-04-29 15:30:00,27.07,27.13,27.06,27.09,248994.0,23.7531,23.8057,23.7443,23.7706,248994.0
2020-04-29 15:40:00,27.08,27.26,27.06,27.24,423962.0,23.7618,23.9198,23.7443,23.9022,423962.0
2020-04-29 15:50:00,27.24,27.41,27.11,27.22,1434288.0,23.9022,24.0514,23.7882,23.8847,1434288.0
2020-04-30 09:30:00,26.71,26.73,25.88,26.17,356981.0,23.4372,23.4547,22.7089,22.9633,356981.0
2020-04-30 09:40:00,26.17,26.31,25.89,26.08,160617.0,22.9633,23.0862,22.7176,22.8844,160617.0
2020-04-30 09:50:00,26.09,26.65,26.07,26.55,158896.0,22.8931,23.3845,22.8756,23.2968,158896.0
2020-04-30 10:00:00,26.56,26.81,26.46,26.49,106983.0,23.3055,23.5249,23.2178,23.2441,106983.0
2020-04-30 10:10:00,26.48,26.6,26.28,26.41,121066.0,23.2353,23.3406,23.0599,23.1739,121066.0
2020-04-30 10:20:00,26.42,26.53,26.36,26.52,104690.0,23.1827,23.2792,23.1301,23.2704,104690.0
2020-04-30 10:30:00,26.51,26.73,26.5,26.63,92983.0,23.2617,23.4547,23.2529,23.367,92983.0
2020-04-30 10:40:00,26.62,26.67,26.5,26.55,101373.0,23.3582,23.4021,23.2529,23.2968,101373.0
2020-04-30 10:50:00,26.55,26.66,26.53,26.53,101780.0,23.2968,23.3933,23.2792,23.2792,101780.0
2020-04-30 11:00:00,26.54,26.66,26.37,26.41,204403.0,23.288,23.3933,23.1388,23.1739,204403.0
2020-04-30 11:10:00,26.4,26.49,26.27,26.27,98750.0,23.1652,23.2441,23.0511,23.0511,98750.0
2020-04-30 11:20:00,26.26,26.3,26.17,26.22,69733.0,23.0423,23.0774,22.9633,23.0072,69733.0
2020-04-30 11:30:00,26.21,26.25,26.14,26.24,101179.0,22.9984,23.0335,22.937,23.0248,101179.0
2020-04-30 11:40:00,26.25,26.28,25.95,25.95,98586.0,23.0335,23.0599,22.7703,22.7703,98586.0
2020-04-30 11:50:00,25.96,25.98,25.73,25.74,166312.0,22.7791,22.7966,22.5772,22.586,166312.0
2020-04-30 12:00:00,25.73,25.76,25.6,25.74,114311.0,22.5772,22.6036,22.4632,22.586,114311.0
2020-04-30 12:10:00,25.74,25.87,25.71,25.78,71352.0,22.586,22.7001,22.5597,22.6211,71352.0
2020-04-30 12:20:00,25.78,25.98,25.77,25.92,130158.0,22.6211,22.7966,22.6123,22.744,130158.0
2020-04-30 12:30:00,25.92,25.94,25.78,25.83,68657.0,22.744,22.7615,22.6211,22.665,68657.0
2020-04-30 12:40:00,25.83,25.89,25.77,25.84,77972.0,22.665,22.7176,22.6123,22.6738,77972.0
2020-04-30 12:50:00,25.84,25.93,25.81,25.87,101662.0,22.6738,22.7527,22.6474,22.7001,101662.0
2020-04-30 13:00:00,25.86,25.86,25.75,25.79,33969.0,22.6913,22.6913,22.5948,22.6299,33969.0
2020-04-30 13:10:00,25.8,25.99,25.76,25.99,72636.0,22.6387,22.8054,22.6036,22.8054,72636.0
2020-04-30 13:20:00,25.99,26.04,25.85,25.87,54217.0,22.8054,22.8493,22.6825,22.7001,54217.0
2020-04-30 13:30:00,25.86,25.87,25.75,25.78,74347.0,22.6913,22.7001,22.5948,22.6211,74347.0
2020-04-30 13:40:00,25.78,25.78,25.7,25.71,58712.0,22.6211,22.6211,22.5509,22.5597,58712.0
2020-04-30 13:50:00,25.71,25.79,25.67,25.68,50242.0,22.5597,22.6299,22.5246,22.5334,50242.0
2020-04-30 14:00:00,25.68,25.71,25.61,25.61,69556.0,22.5334,22.5597,22.472,22.472,69556.0
2020-04-30 14:10:00,25.63,25.75,25.62,25.66,73034.0,22.4895,22.5948,22.4807,22.5158,73034.0
2020-04-30 14:20:00,25.66,25.7,25.61,25.62,121860.0,22.5158,22.5509,22.472,22.4807,121860.0
2020-04-30 14:30:00,25.62,25.67,25.52,25.55,157392.0,22.4807,22.5246,22.393,22.4193,157392.0
2020-04-30 14:40:00,25.55,25.55,25.46,25.48,166387.0,22.4193,22.4193,22.3403,22.3579,166387.0
2020-04-30 14:50:00,25.48,25.52,25.44,25.52,118101.0,22.3579,22.393,22.3228,22.393,118101.0
2020-04-30 15:00:00,25.51,25.7,25.44,25.65,130194.0,22.3842,22.5509,22.3228,22.5071,130194.0
2020-04-30 15:10:00,25.64,25.65,25.48,25.51,155181.0,22.4983,22.5071,22.3579,22.3842,155181.0
2020-04-30 15:20:00,25.51,25.56,25.45,25.54,119477.0,22.3842,22.4281,22.3316,22.4105,119477.0
2020-04-30 15:30:00,25.53,25.63,25.51,25.55,130938.0,22.4018,22.4895,22.3842,22.4193,130938.0
2020-04-30 15:40:00,25.55,25.55,25.45,25.47,187755.0,22.4193,22.4193,22.3316,22.3491,187755.0
2020-04-30 15:50:00,25.48,25.57,25.39,25.4,620215.0,22.3579,22.4369,22.2789,22.2877,620215.0
2020-05-01 09:30:00,24.52,24.67,24.35,24.48,300000.0,21.5155,21.6471,21.3663,21.4804,300000.0
2020-05-01 09:40:00,24.45,24.51,24.28,24.3,108009.0,21.4541,21.5067,21.3049,21.3225,108009.0
2020-05-01 09:50:00,24.28,24.28,23.94,24.07,192037.0,21.3049,21.3049,21.0066,21.1207,192037.0
2020-05-01 10:00:00,24.09,24.22,23.99,24.18,118256.0,21.1382,21.2523,21.0505,21.2172,118256.0
2020-05-01 10:10:00,24.16,24.25,24.0,24.05,103807.0,21.1996,21.2786,21.0592,21.1031,103807.0
2020-05-01 10:20:00,24.05,24.06,23.9,24.06,87154.0,21.1031,21.1119,20.9715,21.1119,87154.0
2020-05-01 10:30:00,24.05,24.14,24.01,24.12,119697.0,21.1031,21.1821,21.068,21.1645,119697.0
2020-05-01 10:40:00,24.11,24.17,24.05,24.05,63558.0,21.1558,21.2084,21.1031,21.1031,63558.0
2020-05-01 10:50:00,24.05,24.07,23.95,23.96,111337.0,21.1031,21.1207,21.0154,21.0241,111337.0
2020-05-01 11:00:00,23.96,24.0,23.82,23.9,101104.0,21.0241,21.0592,20.9013,20.9715,101104.0
2020-05-01 11:10:00,23.92,23.97,23.88,23.91,55798.0,20.989,21.0329,20.9539,20.9803,55798.0
2020-05-01 11:20:00,23.91,23.95,23.79,23.83,68255.0,20.9803,21.0154,20.875,20.9101,68255.0
2020-05-01 11:30:00,23.81,23.84,23.78,23.79,45243.0,20.8925,20.9188,20.8662,20.875,45243.0
2020-05-01 11:40:00,23.8,23.8,23.62,23.64,123557.0,20.8837,20.8837,20.7258,20.7433,123557.0
2020-05-01 11:50:00,23.64,23.73,23.55,23.73,122216.0,20.7433,20.8223,20.6644,20.8223,122216.0
2020-05-01 12:00:00,23.74,23.88,23.68,23.87,113171.0,20.8311,20.9539,20.7784,20.9452,113171.0
2020-05-01 12:10:00,23.87,24.11,23.87,24.03,241719.0,20.9452,21.1558,20.9452,21.0856,241719.0
2020-05-01 12:20:00,24.03,24.13,24.01,24.02,131252.0,21.0856,21.1733,21.068,21.0768,131252.0
2020-05-01 12:30:00,24.02,24.13,24.01,24.1,127398.0,21.0768,21.1733,21.068,21.147,127398.0
2020-05-01 12:40:00,24.09,24.11,24.03,24.08,98948.0,21.1382,21.1558,21.0856,21.1294,98948.0
2020-05-01 12:50:00,24.08,24.09,23.96,23.96,72958.0,21.1294,21.1382,21.0241,21.0241,72958.0
2020-05-01 13:00:00,23.95,24.15,23.93,24.01,90823.0,21.0154,21.1908,20.9978,21.068,90823.0
2020-05-01 13:10:00,24.01,24.04,23.92,23.92,90558.0,21.068,21.0943,20.989,20.989,90558.0
2020-05-01 13:20:00,23.92,23.97,23.82,23.96,67917.0,20.989,21.0329,20.9013,21.0241,67917.0
2020-05-01 13:30:00,23.96,24.04,23.94,23.96,76786.0,21.0241,21.0943,21.0066,21.0241,76786.0
2020-05-01 13:40:00,23.96,23.98,23.81,23.87,74491.0,21.0241,21.0417,20.8925,20.9452,74491.0
2020-05-01 13:50:00,23.88,23.91,23.84,23.9,70715.0,20.9539,20.9803,20.9188,20.9715,70715.0
2020-05-01 14:00:00,23.89,24.05,23.86,24.02,108032.0,20.9627,21.1031,20.9364,21.0768,108032.0
2020-05-01 14:10:00,24.02,24.05,23.97,24.04,114097.0,21.0768,21.1031,21.0329,21.0943,114097.0
2020-05-01 14:20:00,24.05,24.11,24.01,24.04,71533.0,21.1031,21.1558,21.068,21.0943,71533.0
2020-05-01 14:30:00,24.04,24.04,23.97,24.02,103011.0,21.0943,21.0943,21.0329,21.0768,103011.0
2020-05-01 14:40:00,24.02,24.09,23.98,24.02,99122.0,21.0768,21.1382,21.0417,21.0768,99122.0
2020-05-01 14:50:00,24.01,24.02,23.86,23.87,113008.0,21.068,21.0768,20.9364,20.9452,113008.0
2020-05-01 15:00:00,23.86,23.86,23.72,23.78,145857.0,20.9364,20.9364,20.8135,20.8662,145857.0
2020-05-01 15:10:00,23.77,24.05,23.76,24.01,167685.0,20.8574,21.1031,20.8486,21.068,167685.0
2020-05-01 15:20:00,24.02,24.06,23.93,23.98,199466.0,21.0768,21.1119,20.9978,21.0417,199466.0
2020-05-01 15:30:00,23.98,24.0,23.82,23.88,190419.0,21.0417,21.0592,20.9013,20.9539,190419.0
2020-05-01 15:40:00,23.89,23.93,23.8,23.9,242377.0,20.9627,20.9978,20.8837,20.9715,242377.0
2020-05-01 15:50:00,23.9,23.94,23.79,23.92,623022.0,20.9715,21.0066,20.875,20.989,623022.0
2020-05-04 09:30:00,23.82,23.99,23.12,23.41,447679.0,20.9013,21.0505,20.2871,20.5415,447679.0
2020-05-04 09:40:00,23.41,23.7,23.23,23.57,144344.0,20.5415,20.796,20.3836,20.6819,144344.0
2020-05-04 09:50:00,23.57,23.85,23.53,23.73,130745.0,20.6819,20.9276,20.6468,20.8223,130745.0
2020-05-04 10:00:00,23.72,24.13,23.67,24.01,270565.0,20.8135,21.1733,20.7697,21.068,270565.0
2020-05-04 10:10:00,24.01,24.43,24.01,24.36,184186.0,21.068,21.4365,21.068,21.3751,184186.0
2020-05-04 10:20:00,24.36,24.39,24.07,24.22,122251.0,21.3751,21.4014,21.1207,21.2523,122251.0
2020-05-04 10:30:00,24.23,24.23,24.03,24.08,162224.0,21.261,21.261,21.0856,21.1294,162224.0
2020-05-04 10:40:00,24.1,24.21,24.05,24.21,111027.0,21.147,21.2435,21.1031,21.2435,111027.0
2020-05-04 10:50:00,24.23,24.26,24.02,24.06,139391.0,21.261,21.2874,21.0768,21.1119,139391.0
2020-05-04 11:00:00,24.06,24.07,23.87,24.0,197210.0,21.1119,21.1207,20.9452,21.0592,197210.0
2020-05-04 11:10:00,24.01,24.01,23.78,23.84,239678.0,21.068,21.068,20.8662,20.9188,239678.0
2020-05-04 11:20:00,23.84,23.84,23.53,23.59,151485.0,20.9188,20.9188,20.6468,20.6995,151485.0
2020-05-04 11:30:00,23.59,23.69,23.5,23.67,146327.0,20.6995,20.7872,20.6205,20.7697,146327.0
2020-05-04 11:40:00,23.67,23.68,23.56,23.61,96971.0,20.7697,20.7784,20.6731,20.717,96971.0
2020-05-04 11:50:00,23.62,23.63,23.47,23.48,126817.0,20.7258,20.7346,20.5942,20.6029,126817.0
2020-05-04 12:00:00,23.49,23.6,23.48,23.59,73071.0,20.6117,20.7082,20.6029,20.6995,73071.0
2020-05-04 12:10:00,23.6,23.84,23.59,23.82,145903.0,20.7082,20.9188,20.6995,20.9013,145903.0
2020-05-04 12:20:00,23.82,24.03,23.76,24.03,153797.0,20.9013,21.0856,20.8486,21.0856,153797.0
2020-05-04 12:30:00,24.03,24.13,23.97,23.98,134140.0,21.0856,21.1733,21.0329,21.0417,134140.0
2020-05-04 12:40:00,23.98,24.03,23.91,23.91,121015.0,21.0417,21.0856,20.9803,20.9803,121015.0
2020-05-04 12:50:00,23.91,23.95,23.87,23.89,99214.0,20.9803,21.0154,20.9452,20.9627,99214.0
2020-05-04 13:00:00,23.89,23.93,23.71,23.77,119068.0,20.9627,20.9978,20.8048,20.8574,119068.0
2020-05-04 13:10:00,23.76,23.77,23.59,23.64,102152.0,20.8486,20.8574,20.6995,20.7433,102152.0
2020-05-04 13:20:00,23.63,23.77,23.61,23.77,79490.0,20.7346,20.8574,20.717,20.8574,79490.0
2020-05-04 13:30:00,23.76,23.77,23.68,23.71,142284.0,20.8486,20.8574,20.7784,20.8048,142284.0
2020-05-04 13:40:00,23.72,23.81,23.71,23.81,79624.0,20.8135,20.8925,20.8048,20.8925,79624.0
2020-05-04 13:50:00,23.8,23.86,23.76,23.8,134145.0,20.8837,20.9364,20.8486,20.8837,134145.0
2020-05-04 14:00:00,23.79,23.94,23.78,23.89,168096.0,20.875,21.0066,20.8662,20.9627,168096.0
2020-05-04 14:10:00,23.89,23.95,23.84,23.89,95267.0,20.9627,21.0154,20.9188,20.9627,95267.0
2020-05-04 14:20:00,23.88,23.89,23.7,23.73,106125.0,20.9539,20.9627,20.796,20.8223,106125.0
2020-05-04 14:30:00,23.73,23.79,23.65,23.66,136633.0,20.8223,20.875,20.7521,20.7609,136633.0
2020-05-04 14:40:00,23.65,23.76,23.64,23.76,100968.0,20.7521,20.8486,20.7433,20.8486,100968.0
2020-05-04 14:50:00,23.75,23.92,23.74,23.9,121581.0,20.8399,20.989,20.8311,20.9715,121581.0
2020-05-04 15:00:00,23.9,23.98,23.86,23.95,117543.0,20.9715,21.0417,20.9364,21.0154,117543.0
2020-05-04 15:10:00,23.96,24.03,23.86,23.89,318109.0,21.0241,21.0856,20.9364,20.9627,318109.0
2020-05-04 15:20:00,23.89,24.01,23.86,23.98,175063.0,20.9627,21.068,20.9364,21.0417,175063.0
2020-05-04 15:30:00,23.98,24.15,23.98,24.04,309354.0,21.0417,21.1908,21.0417,21.0943,309354.0
2020-05-04 15:40:00,24.04,24.12,24.02,24.08,282811.0,21.0943,21.1645,21.0768,21.1294,282811.0
2020-05-04 15:50:00,24.08,24.33,23.95,24.0,1045966.0,21.1294,21.3488,21.0154,21.0592,1045966.0
2020-05-05 09:30:00,24.71,25.54,24.61,25.52,627082.0,21.6822,22.4105,21.5945,22.393,627082.0
2020-05-05 09:40:00,25.52,25.9,25.47,25.85,458391.0,22.393,22.7264,22.3491,22.6825,458391.0
2020-05-05 09:50:00,25.85,26.31,25.62,25.73,594136.0,22.6825,23.0862,22.4807,22.5772,594136.0
2020-05-05 10:00:00,25.74,25.92,25.64,25.86,286559.0,22.586,22.744,22.4983,22.6913,286559.0
2020-05-05 10:10:00,25.86,25.86,25.59,25.64,142853.0,22.6913,22.6913,22.4544,22.4983,142853.0
2020-05-05 10:20:00,25.65,25.72,25.27,25.32,198799.0,22.5071,22.5685,22.1736,22.2175,198799.0
2020-05-05 10:30:00,25.33,25.69,25.24,25.56,147166.0,22.2263,22.5421,22.1473,22.4281,147166.0
2020-05-05 10:40:00,25.58,25.67,25.36,25.37,138249.0,22.4456,22.5246,22.2526,22.2614,138249.0
2020-05-05 10:50:00,25.39,25.53,25.3,25.44,141170.0,22.2789,22.4018,22.1999,22.3228,141170.0
2020-05-05 11:00:00,25.41,25.6,25.39,25.49,167262.0,22.2965,22.4632,22.2789,22.3667,167262.0
2020-05-05 11:10:00,25.5,25.65,25.5,25.61,215972.0,22.3754,22.5071,22.3754,22.472,215972.0
2020-05-05 11:20:00,25.62,25.9,25.62,25.88,144790.0,22.4807,22.7264,22.4807,22.7089,144790.0
2020-05-05 11:30:00,25.89,26.11,25.89,25.99,201888.0,22.7176,22.9107,22.7176,22.8054,201888.0
2020-05-05 11:40:00,25.98,26.03,25.87,25.93,100510.0,22.7966,22.8405,22.7001,22.7527,100510.0
2020-05-05 11:50:00,25.93,25.94,25.74,25.75,132461.0,22.7527,22.7615,22.586,22.5948,132461.0
2020-05-05 12:00:00,25.74,25.81,25.64,25.72,95836.0,22.586,22.6474,22.4983,22.5685,95836.0
2020-05-05 12:10:00,25.72,25.85,25.69,25.8,90254.0,22.5685,22.6825,22.5421,22.6387,90254.0
2020-05-05 12:20:00,25.8,25.84,25.66,25.7,116483.0,22.6387,22.6738,22.5158,22.5509,116483.0
2020-05-05 12:30:00,25.7,25.71,25.52,25.57,105197.0,22.5509,22.5597,22.393,22.4369,105197.0
2020-05-05 12:40:00,25.57,25.59,25.46,25.56,88181.0,22.4369,22.4544,22.3403,22.4281,88181.0
2020-05-05 12:50:00,25.58,25.8,25.57,25.64,329311.0,22.4456,22.6387,22.4369,22.4983,329311.0
2020-05-05 13:00:00,25.64,25.64,25.23,25.3,125314.0,22.4983,22.4983,22.1385,22.1999,125314.0
2020-05-05 13:10:00,25.3,25.41,25.25,25.36,131391.0,22.1999,22.2965,22.1561,22.2526,131391.0
2020-05-05 13:20:00,25.36,25.45,25.33,25.45,66036.0,22.2526,22.3316,22.2263,22.3316,66036.0
2020-05-05 13:30:00,25.45,25.47,25.32,25.42,128868.0,22.3316,22.3491,22.2175,22.3052,128868.0
2020-05-05 13:40:00,25.42,25.42,25.26,25.29,79479.0,22.3052,22.3052,22.1648,22.1912,79479.0
2020-05-05 13:50:00,25.29,25.43,25.27,25.34,89172.0,22.1912,22.314,22.1736,22.235,89172.0
2020-05-05 14:00:00,25.33,25.39,25.32,25.37,91786.0,22.2263,22.2789,22.2175,22.2614,91786.0
2020-05-05 14:10:00,25.37,25.53,25.34,25.49,86915.0,22.2614,22.4018,22.235,22.3667,86915.0
2020-05-05 14:20:00,25.49,25.56,25.41,25.52,82529.0,22.3667,22.4281,22.2965,22.393,82529.0
2020-05-05 14:30:00,25.52,25.62,25.32,25.5,138839.0,22.393,22.4807,22.2175,22.3754,138839.0
2020-05-05 14:40:00,25.5,25.54,25.43,25.47,95407.0,22.3754,22.4105,22.314,22.3491,95407.0
2020-05-05 14:50:00,25.47,25.55,25.4,25.54,85705.0,22.3491,22.4193,22.2877,22.4105,85705.0
2020-05-05 15:00:00,25.55,25.55,25.31,25.35,134522.0,22.4193,22.4193,22.2087,22.2438,134522.0
2020-05-05 15:10:00,25.35,25.38,25.15,25.16,185913.0,22.2438,22.2701,22.0683,22.0771,185913.0
2020-05-05 15:20:00,25.16,25.22,25.08,25.21,232598.0,22.0771,22.1297,22.0069,22.121,232598.0
2020-05-05 15:30:00,25.2,25.24,25.06,25.12,169710.0,22.1122,22.1473,21.9893,22.042,169710.0
2020-05-05 15:40:00,25.12,25.17,25.06,25.13,214597.0,22.042,22.0859,21.9893,22.0508,214597.0
2020-05-05 15:50:00,25.11,25.19,25.0,25.05,784917.0,22.0332,22.1034,21.9367,21.9806,784917.0
2020-05-06 09:30:00,25.21,25.36,24.75,24.84,411817.0,22.121,22.2526,21.7173,21.7963,411817.0
2020-05-06 09:40:00,24.86,24.9,24.48,24.48,190062.0,21.8139,21.849,21.4804,21.4804,190062.0
2020-05-06 09:50:00,24.46,24.53,23.97,24.08,225095.0,21.4629,21.5243,21.0329,21.1294,225095.0
2020-05-06 10:00:00,24.07,24.07,23.78,23.88,220248.0,21.1207,21.1207,20.8662,20.9539,220248.0
2020-05-06 10:10:00,23.88,24.05,23.78,23.98,254721.0,20.9539,21.1031,20.8662,21.0417,254721.0
2020-05-06 10:20:00,23.97,24.26,23.95,24.17,178107.0,21.0329,21.2874,21.0154,21.2084,178107.0
2020-05-06 10:30:00,24.17,24.36,24.1,24.18,165548.0,21.2084,21.3751,21.147,21.2172,165548.0
2020-05-06 10:40:00,24.18,24.29,24.14,24.15,122555.0,21.2172,21.3137,21.1821,21.1908,122555.0
2020-05-06 10:50:00,24.14,24.18,23.93,23.98,124603.0,21.1821,21.2172,20.9978,21.0417,124603.0
2020-05-06 11:00:00,23.98,24.0,23.78,23.81,107742.0,21.0417,21.0592,20.8662,20.8925,107742.0
2020-05-06 11:10:00,23.82,23.86,23.57,23.6,137198.0,20.9013,20.9364,20.6819,20.7082,137198.0
2020-05-06 11:20:00,23.61,23.61,23.43,23.56,194372.0,20.717,20.717,20.5591,20.6731,194372.0
2020-05-06 11:30:00,23.57,23.61,23.4,23.41,184409.0,20.6819,20.717,20.5327,20.5415,184409.0
2020-05-06 11:40:00,23.42,23.5,23.4,23.45,81185.0,20.5503,20.6205,20.5327,20.5766,81185.0
2020-05-06 11:50:00,23.44,23.49,23.36,23.48,76155.0,20.5678,20.6117,20.4976,20.6029,76155.0
2020-05-06 12:00:00,23.47,23.56,23.41,23.43,121562.0,20.5942,20.6731,20.5415,20.5591,121562.0
2020-05-06 12:10:00,23.43,23.54,23.41,23.52,79953.0,20.5591,20.6556,20.5415,20.638,79953.0
2020-05-06 12:20:00,23.53,23.57,23.46,23.5,96000.0,20.6468,20.6819,20.5854,20.6205,96000.0
2020-05-06 12:30:00,23.5,23.52,23.37,23.38,137840.0,20.6205,20.638,20.5064,20.5152,137840.0
2020-05-06 12:40:00,23.38,23.42,23.35,23.41,76063.0,20.5152,20.5503,20.4889,20.5415,76063.0
2020-05-06 12:50:00,23.41,23.44,23.36,23.37,122352.0,20.5415,20.5678,20.4976,20.5064,122352.0
2020-05-06 13:00:00,23.38,23.39,23.29,23.35,148157.0,20.5152,20.524,20.4362,20.4889,148157.0
2020-05-06 13:10:00,23.35,23.36,23.25,23.28,206994.0,20.4889,20.4976,20.4011,20.4275,206994.0
2020-05-06 13:20:00,23.27,23.35,23.24,23.29,115038.0,20.4187,20.4889,20.3924,20.4362,115038.0
2020-05-06 13:30:00,23.3,23.45,23.3,23.45,73211.0,20.445,20.5766,20.445,20.5766,73211.0
2020-05-06 13:40:00,23.45,23.58,23.44,23.53,165570.0,20.5766,20.6907,20.5678,20.6468,165570.0
2020-05-06 13:50:00,23.53,23.61,23.52,23.58,81857.0,20.6468,20.717,20.638,20.6907,81857.0
2020-05-06 14:00:00,23.57,23.57,23.5,23.51,99616.0,20.6819,20.6819,20.6205,20.6293,99616.0
2020-05-06 14:10:00,23.5,23.52,23.35,23.37,110814.0,20.6205,20.638,20.4889,20.5064,110814.0
2020-05-06 14:20:00,23.37,23.49,23.31,23.45,179853.0,20.5064,20.6117,20.4538,20.5766,179853.0
2020-05-06 14:30:00,23.44,23.65,23.42,23.59,187576.0,20.5678,20.7521,20.5503,20.6995,187576.0
2020-05-06 14:40:00,23.6,23.73,23.54,23.71,154066.0,20.7082,20.8223,20.6556,20.8048,154066.0
2020-05-06 14:50:00,23.7,23.76,23.66,23.66,110277.0,20.796,20.8486,20.7609,20.7609,110277.0
2020-05-06 15:00:00,23.67,23.72,23.64,23.71,88372.0,20.7697,20.8135,20.7433,20.8048,88372.0
2020-05-06 15:10:00,23.7,23.71,23.57,23.57,118408.0,20.796,20.8048,20.6819,20.6819,118408.0
2020-05-06 15:20:00,23.57,23.57,23.38,23.42,129887.0,20.6819,20.6819,20.5152,20.5503,129887.0
2020-05-06 15:30:00,23.42,23.42,23.35,23.38,184834.0,20.5503,20.5503,20.4889,20.5152,184834.0
2020-05-06 15:40:00,23.38,23.39,23.25,23.25,242051.0,20.5152,20.524,20.4011,20.4011,242051.0
2020-05-06 15:50:00,23.25,23.37,23.23,23.3,582052.0,20.4011,20.5064,20.3836,20.445,582052.0
2020-05-07 09:30:00,23.8,24.45,23.77,24.42,271265.0,20.8837,21.4541,20.8574,21.4278,271265.0
2020-05-07 09:40:00,24.41,24.85,24.41,24.81,196165.0,21.419,21.8051,21.419,21.77,196165.0
2020-05-07 09:50:00,24.8,24.97,24.68,24.83,204069.0,21.7612,21.9104,21.6559,21.7875,204069.0
2020-05-07 10:00:00,24.83,25.04,24.65,24.81,244269.0,21.7875,21.9718,21.6296,21.77,244269.0
2020-05-07 10:10:00,24.81,24.88,24.65,24.76,193462.0,21.77,21.8314,21.6296,21.7261,193462.0
2020-05-07 10:20:00,24.76,24.96,24.68,24.78,180808.0,21.7261,21.9016,21.6559,21.7437,180808.0
2020-05-07 10:30:00,24.79,25.06,24.75,25.02,255466.0,21.7524,21.9893,21.7173,21.9542,255466.0
2020-05-07 10:40:00,25.03,25.22,24.95,25.0,283057.0,21.963,22.1297,21.8928,21.9367,283057.0
2020-05-07 10:50:00,25.0,25.01,24.76,24.87,152234.0,21.9367,21.9455,21.7261,21.8226,152234.0
2020-05-07 11:00:00,24.86,25.0,24.85,24.96,105671.0,21.8139,21.9367,21.8051,21.9016,105671.0
2020-05-07 11:10:00,24.97,25.19,24.97,25.18,107736.0,21.9104,22.1034,21.9104,22.0946,107736.0
2020-05-07 11:20:00,25.19,25.23,25.08,25.16,107969.0,22.1034,22.1385,22.0069,22.0771,107969.0
2020-05-07 11:30:00,25.16,25.32,25.15,25.23,136085.0,22.0771,22.2175,22.0683,22.1385,136085.0
2020-05-07 11:40:00,25.23,25.41,25.22,25.41,86652.0,22.1385,22.2965,22.1297,22.2965,86652.0
2020-05-07 11:50:00,25.42,25.48,25.34,25.44,74980.0,22.3052,22.3579,22.235,22.3228,74980.0
2020-05-07 12:00:00,25.45,25.49,25.3,25.31,89121.0,22.3316,22.3667,22.1999,22.2087,89121.0
2020-05-07 12:10:00,25.32,25.39,25.29,25.36,98334.0,22.2175,22.2789,22.1912,22.2526,98334.0
2020-05-07 12:20:00,25.36,25.37,25.17,25.27,122402.0,22.2526,22.2614,22.0859,22.1736,122402.0
2020-05-07 12:30:00,25.26,25.37,25.12,25.14,165937.0,22.1648,22.2614,22.042,22.0595,165937.0
2020-05-07 12:40:00,25.14,25.18,24.9,24.92,142930.0,22.0595,22.0946,21.849,21.8665,142930.0
2020-05-07 12:50:00,24.94,25.18,24.92,25.18,160389.0,21.884,22.0946,21.8665,22.0946,160389.0
2020-05-07 13:00:00,25.17,25.24,25.13,25.2,95672.0,22.0859,22.1473,22.0508,22.1122,95672.0
2020-05-07 13:10:00,25.19,25.31,25.17,25.19,129574.0,22.1034,22.2087,22.0859,22.1034,129574.0
2020-05-07 13:20:00,25.18,25.2,25.0,25.05,105101.0,22.0946,22.1122,21.9367,21.9806,105101.0
2020-05-07 13:30:00,25.04,25.12,25.01,25.05,60108.0,21.9718,22.042,21.9455,21.9806,60108.0
2020-05-07 13:40:00,25.05,25.26,25.04,25.19,57587.0,21.9806,22.1648,21.9718,22.1034,57587.0
2020-05-07 13:50:00,25.19,25.21,25.05,25.2,84587.0,22.1034,22.121,21.9806,22.1122,84587.0
2020-05-07 14:00:00,25.19,25.2,25.06,25.17,80162.0,22.1034,22.1122,21.9893,22.0859,80162.0
2020-05-07 14:10:00,25.17,25.36,25.16,25.35,134409.0,22.0859,22.2526,22.0771,22.2438,134409.0
2020-05-07 14:20:00,25.34,25.4,25.24,25.35,164714.0,22.235,22.2877,22.1473,22.2438,164714.0
2020-05-07 14:30:00,25.34,25.52,25.34,25.43,292689.0,22.235,22.393,22.235,22.314,292689.0
2020-05-07 14:40:00,25.44,25.5,25.35,25.46,198088.0,22.3228,22.3754,22.2438,22.3403,198088.0
2020-05-07 14:50:00,25.46,25.47,25.33,25.39,213147.0,22.3403,22.3491,22.2263,22.2789,213147.0
2020-05-07 15:00:00,25.39,25.45,25.33,25.35,305388.0,22.2789,22.3316,22.2263,22.2438,305388.0
2020-05-07 15:10:00,25.34,25.38,25.24,25.37,202248.0,22.235,22.2701,22.1473,22.2614,202248.0
2020-05-07 15:20:00,25.37,25.39,25.24,25.35,167772.0,22.2614,22.2789,22.1473,22.2438,167772.0
2020-05-07 15:30:00,25.36,25.41,25.28,25.37,234355.0,22.2526,22.2965,22.1824,22.2614,234355.0
2020-05-07 15:40:00,25.36,25.54,25.35,25.48,349298.0,22.2526,22.4105,22.2438,22.3579,349298.0
2020-05-07 15:50:00,25.47,25.55,25.46,25.52,791610.0,22.3491,22.4193,22.3403,22.393,791610.0
2020-05-08 09:30:00,26.28,26.69,26.26,26.43,507260.0,23.0599,23.4196,23.0423,23.1915,507260.0
2020-05-08 09:40:00,26.43,26.52,26.17,26.33,441965.0,23.1915,23.2704,22.9633,23.1037,441965.0
2020-05-08 09:50:00,26.35,26.44,26.2,26.33,181684.0,23.1213,23.2003,22.9897,23.1037,181684.0
2020-05-08 10:00:00,26.34,26.43,26.27,26.28,127679.0,23.1125,23.1915,23.0511,23.0599,127679.0
2020-05-08 10:10:00,26.28,26.42,26.2,26.21,118846.0,23.0599,23.1827,22.9897,22.9984,118846.0
2020-05-08 10:20:00,26.21,26.27,25.88,25.89,148269.0,22.9984,23.0511,22.7089,22.7176,148269.0
2020-05-08 10:30:00,25.88,26.05,25.81,25.94,120281.0,22.7089,22.858,22.6474,22.7615,120281.0
2020-05-08 10:40:00,25.93,26.11,25.89,26.09,174025.0,22.7527,22.9107,22.7176,22.8931,174025.0
2020-05-08 10:50:00,26.1,26.13,26.01,26.01,69038.0,22.9019,22.9282,22.8229,22.8229,69038.0
2020-05-08 11:00:00,26.01,26.12,25.89,26.06,90723.0,22.8229,22.9195,22.7176,22.8668,90723.0
2020-05-08 11:10:00,26.05,26.21,26.04,26.2,84825.0,22.858,22.9984,22.8493,22.9897,84825.0
2020-05-08 11:20:00,26.21,26.34,26.2,26.34,107373.0,22.9984,23.1125,22.9897,23.1125,107373.0
2020-05-08 11:30:00,26.34,26.43,26.2,26.22,343204.0,23.1125,23.1915,22.9897,23.0072,343204.0
2020-05-08 11:40:00,26.22,26.32,26.17,26.25,111147.0,23.0072,23.095,22.9633,23.0335,111147.0
2020-05-08 11:50:00,26.25,26.29,26.22,26.27,46631.0,23.0335,23.0686,23.0072,23.0511,46631.0
2020-05-08 12:00:00,26.28,26.33,26.24,26.3,101274.0,23.0599,23.1037,23.0248,23.0774,101274.0
2020-05-08 12:10:00,26.31,26.44,26.3,26.43,110295.0,23.0862,23.2003,23.0774,23.1915,110295.0
2020-05-08 12:20:00,26.43,26.46,26.35,26.4,95162.0,23.1915,23.2178,23.1213,23.1652,95162.0
2020-05-08 12:30:00,26.4,26.46,26.4,26.45,110155.0,23.1652,23.2178,23.1652,23.209,110155.0
2020-05-08 12:40:00,26.45,26.49,26.39,26.39,168416.0,23.209,23.2441,23.1564,23.1564,168416.0
2020-05-08 12:50:00,26.39,26.6,26.39,26.6,243354.0,23.1564,23.3406,23.1564,23.3406,243354.0
2020-05-08 13:00:00,26.6,26.76,26.59,26.75,220429.0,23.3406,23.481,23.3319,23.4723,220429.0
2020-05-08 13:10:00,26.75,26.96,26.74,26.96,213617.0,23.4723,23.6565,23.4635,23.6565,213617.0
2020-05-08 13:20:00,26.96,27.06,26.95,27.06,281101.0,23.6565,23.7443,23.6478,23.7443,281101.0
2020-05-08 13:30:00,27.07,27.08,26.98,27.04,143114.0,23.7531,23.7618,23.6741,23.7267,143114.0
2020-05-08 13:40:00,27.04,27.09,26.97,27.02,176117.0,23.7267,23.7706,23.6653,23.7092,176117.0
2020-05-08 13:50:00,27.03,27.14,27.02,27.12,182134.0,23.718,23.8145,23.7092,23.7969,182134.0
2020-05-08 14:00:00,27.11,27.25,27.1,27.24,219189.0,23.7882,23.911,23.7794,23.9022,219189.0
2020-05-08 14:10:00,27.24,27.4,27.22,27.39,226688.0,23.9022,24.0426,23.8847,24.0338,226688.0
2020-05-08 14:20:00,27.4,27.47,27.33,27.42,353130.0,24.0426,24.104,23.9812,24.0602,353130.0
2020-05-08 14:30:00,27.42,27.46,27.23,27.24,174111.0,24.0602,24.0953,23.8935,23.9022,174111.0
2020-05-08 14:40:00,27.25,27.36,27.22,27.27,126088.0,23.911,24.0075,23.8847,23.9285,126088.0
2020-05-08 14:50:00,27.28,27.35,27.23,27.32,139696.0,23.9373,23.9987,23.8935,23.9724,139696.0
2020-05-08 15:00:00,27.32,27.43,27.28,27.36,138498.0,23.9724,24.0689,23.9373,24.0075,138498.0
2020-05-08 15:10:00,27.35,27.4,27.31,27.38,145150.0,23.9987,24.0426,23.9636,24.0251,145150.0
2020-05-08 15:20:00,27.37,27.38,27.28,27.29,207136.0,24.0163,24.0251,23.9373,23.9461,207136.0
2020-05-08 15:30:00,27.29,27.37,27.23,27.29,243885.0,23.9461,24.0163,23.8935,23.9461,243885.0
2020-05-08 15:40:00,27.29,27.44,27.26,27.41,381306.0,23.9461,24.0777,23.9198,24.0514,381306.0
2020-05-08 15:50:00,27.41,27.7,27.4,27.65,1400950.0,24.0514,24.3059,24.0426,24.262,1400950.0
2020-05-11 09:30:00,27.51,27.51,26.78,26.81,416904.0,24.1391,24.1391,23.4986,23.5249,416904.0
2020-05-11 09:40:00,26.82,27.02,26.72,26.91,188112.0,23.5337,23.7092,23.4459,23.6127,188112.0
2020-05-11 09:50:00,26.89,26.98,26.79,26.96,132171.0,23.5951,23.6741,23.5074,23.6565,132171.0
2020-05-11 10:00:00,26.97,27.03,26.81,26.87,205979.0,23.6653,23.718,23.5249,23.5776,205979.0
2020-05-11 10:10:00,26.87,26.91,26.7,26.76,225072.0,23.5776,23.6127,23.4284,23.481,225072.0
2020-05-11 10:20:00,26.76,26.93,26.76,26.89,184194.0,23.481,23.6302,23.481,23.5951,184194.0
2020-05-11 10:30:00,26.88,27.14,26.82,27.0,155749.0,23.5863,23.8145,23.5337,23.6916,155749.0
2020-05-11 10:40:00,27.0,27.03,26.9,26.99,102717.0,23.6916,23.718,23.6039,23.6829,102717.0
2020-05-11 10:50:00,26.99,27.05,26.89,27.02,112679.0,23.6829,23.7355,23.5951,23.7092,112679.0
2020-05-11 11:00:00,27.03,27.2,26.99,27.16,91042.0,23.718,23.8671,23.6829,23.832,91042.0
2020-05-11 11:10:00,27.16,27.19,27.1,27.16,75762.0,23.832,23.8584,23.7794,23.832,75762.0
2020-05-11 11:20:00,27.16,27.18,26.85,27.02,159289.0,23.832,23.8496,23.56,23.7092,159289.0
2020-05-11 11:30:00,27.02,27.18,27.02,27.18,94571.0,23.7092,23.8496,23.7092,23.8496,94571.0
2020-05-11 11:40:00,27.18,27.2,27.09,27.19,86356.0,23.8496,23.8671,23.7706,23.8584,86356.0
2020-05-11 11:50:00,27.19,27.22,27.11,27.14,107889.0,23.8584,23.8847,23.7882,23.8145,107889.0
2020-05-11 12:00:00,27.13,27.16,27.05,27.13,73515.0,23.8057,23.832,23.7355,23.8057,73515.0
2020-05-11 12:10:00,27.13,27.19,27.09,27.19,65061.0,23.8057,23.8584,23.7706,23.8584,65061.0
2020-05-11 12:20:00,27.2,27.46,27.2,27.43,143835.0,23.8671,24.0953,23.8671,24.0689,143835.0
2020-05-11 12:30:00,27.44,27.51,27.4,27.45,102389.0,24.0777,24.1391,24.0426,24.0865,102389.0
2020-05-11 12:40:00,27.47,27.5,27.26,27.26,81666.0,24.104,24.1304,23.9198,23.9198,81666.0
2020-05-11 12:50:00,27.28,27.44,27.27,27.41,128918.0,23.9373,24.0777,23.9285,24.0514,128918.0
2020-05-11 13:00:00,27.41,27.48,27.35,27.47,64453.0,24.0514,24.1128,23.9987,24.104,64453.0
2020-05-11 13:10:00,27.46,27.48,27.41,27.46,155936.0,24.0953,24.1128,24.0514,24.0953,155936.0
2020-05-11 13:20:00,27.48,27.58,27.44,27.54,102851.0,24.1128,24.2006,24.0777,24.1655,102851.0
2020-05-11 13:30:00,27.56,27.74,27.55,27.73,98134.0,24.183,24.341,24.1742,24.3322,98134.0
2020-05-11 13:40:00,27.72,27.84,27.67,27.84,168506.0,24.3234,24.4287,24.2795,24.4287,168506.0
2020-05-11 13:50:00,27.83,27.89,27.74,27.75,130963.0,24.4199,24.4726,24.341,24.3497,130963.0
2020-05-11 14:00:00,27.75,27.8,27.59,27.73,200741.0,24.3497,24.3936,24.2093,24.3322,200741.0
2020-05-11 14:10:00,27.74,27.74,27.49,27.62,163489.0,24.341,24.341,24.1216,24.2357,163489.0
2020-05-11 14:20:00,27.61,27.71,27.55,27.6,116316.0,24.2269,24.3146,24.1742,24.2181,116316.0
2020-05-11 14:30:00,27.6,27.89,27.6,27.88,136470.0,24.2181,24.4726,24.2181,24.4638,136470.0
2020-05-11 14:40:00,27.88,27.92,27.79,27.84,144163.0,24.4638,24.4989,24.3848,24.4287,144163.0
2020-05-11 14:50:00,27.84,27.85,27.69,27.78,204868.0,24.4287,24.4375,24.2971,24.3761,204868.0
2020-05-11 15:00:00,27.78,27.94,27.74,27.75,308844.0,24.3761,24.5165,24.341,24.3497,308844.0
2020-05-11 15:10:00,27.75,27.9,27.74,27.86,183284.0,24.3497,24.4814,24.341,24.4463,183284.0
2020-05-11 15:20:00,27.85,27.9,27.78,27.87,183509.0,24.4375,24.4814,24.3761,24.455,183509.0
2020-05-11 15:30:00,27.87,27.9,27.81,27.87,328878.0,24.455,24.4814,24.4024,24.455,328878.0
2020-05-11 15:40:00,27.87,27.87,27.73,27.76,257001.0,24.455,24.455,24.3322,24.3585,257001.0
2020-05-11 15:50:00,27.74,27.76,27.54,27.55,593750.0,24.341,24.3585,24.1655,24.1742,593750.0
2020-05-12 09:30:00,27.75,28.33,27.74,28.19,315281.0,24.3497,24.8587,24.341,24.7358,315281.0
2020-05-12 09:40:00,28.18,28.23,27.56,27.59,256117.0,24.727,24.7709,24.183,24.2093,256117.0
2020-05-12 09:50:00,27.6,27.68,27.35,27.55,215771.0,24.2181,24.2883,23.9987,24.1742,215771.0
2020-05-12 10:00:00,27.55,27.7,27.51,27.59,207749.0,24.1742,24.3059,24.1391,24.2093,207749.0
2020-05-12 10:10:00,27.6,27.7,27.51,27.61,99420.0,24.2181,24.3059,24.1391,24.2269,99420.0
2020-05-12 10:20:00,27.61,27.64,27.31,27.34,105070.0,24.2269,24.2532,23.9636,23.99,105070.0
2020-05-12 10:30:00,27.34,27.39,27.24,27.3,97012.0,23.99,24.0338,23.9022,23.9549,97012.0
2020-05-12 10:40:00,27.31,27.35,27.17,27.21,84831.0,23.9636,23.9987,23.8408,23.8759,84831.0
2020-05-12 10:50:00,27.2,27.27,27.12,27.23,73742.0,23.8671,23.9285,23.7969,23.8935,73742.0
2020-05-12 11:00:00,27.22,27.31,27.08,27.3,71418.0,23.8847,23.9636,23.7618,23.9549,71418.0
2020-05-12 11:10:00,27.29,27.3,27.19,27.22,63257.0,23.9461,23.9549,23.8584,23.8847,63257.0
2020-05-12 11:20:00,27.23,27.38,27.21,27.36,49441.0,23.8935,24.0251,23.8759,24.0075,49441.0
2020-05-12 11:30:00,27.36,27.44,27.28,27.32,57609.0,24.0075,24.0777,23.9373,23.9724,57609.0
2020-05-12 11:40:00,27.32,27.35,27.18,27.19,49872.0,23.9724,23.9987,23.8496,23.8584,49872.0
2020-05-12 11:50:00,27.19,27.26,27.15,27.17,60732.0,23.8584,23.9198,23.8233,23.8408,60732.0
2020-05-12 12:00:00,27.16,27.23,27.14,27.17,57170.0,23.832,23.8935,23.8145,23.8408,57170.0
2020-05-12 12:10:00,27.16,27.23,27.1,27.23,83955.0,23.832,23.8935,23.7794,23.8935,83955.0
2020-05-12 12:20:00,27.23,27.33,27.18,27.3,59430.0,23.8935,23.9812,23.8496,23.9549,59430.0
2020-05-12 12:30:00,27.3,27.32,27.22,27.3,74667.0,23.9549,23.9724,23.8847,23.9549,74667.0
2020-05-12 12:40:00,27.3,27.34,27.25,27.29,75928.0,23.9549,23.99,23.911,23.9461,75928.0
2020-05-12 12:50:00,27.3,27.3,27.17,27.24,64550.0,23.9549,23.9549,23.8408,23.9022,64550.0
2020-05-12 13:00:00,27.24,27.24,27.16,27.19,80031.0,23.9022,23.9022,23.832,23.8584,80031.0
2020-05-12 13:10:00,27.19,27.19,26.92,26.95,153381.0,23.8584,23.8584,23.6214,23.6478,153381.0
2020-05-12 13:20:00,26.95,26.98,26.75,26.86,128263.0,23.6478,23.6741,23.4723,23.5688,128263.0
2020-05-12 13:30:00,26.85,26.9,26.8,26.85,63957.0,23.56,23.6039,23.5161,23.56,63957.0
2020-05-12 13:40:00,26.84,26.97,26.82,26.94,97006.0,23.5512,23.6653,23.5337,23.639,97006.0
2020-05-12 13:50:00,26.93,26.96,26.9,26.94,68881.0,23.6302,23.6565,23.6039,23.639,68881.0
2020-05-12 14:00:00,26.95,26.96,26.86,26.9,49743.0,23.6478,23.6565,23.5688,23.6039,49743.0
2020-05-12 14:10:00,26.9,26.9,26.79,26.84,46689.0,23.6039,23.6039,23.5074,23.5512,46689.0
2020-05-12 14:20:00,26.84,26.9,26.78,26.78,68511.0,23.5512,23.6039,23.4986,23.4986,68511.0
2020-05-12 14:30:00,26.79,26.94,26.76,26.93,68644.0,23.5074,23.639,23.481,23.6302,68644.0
2020-05-12 14:40:00,26.94,26.94,26.81,26.89,56989.0,23.639,23.639,23.5249,23.5951,56989.0
2020-05-12 14:50:00,26.88,26.99,26.87,26.98,83752.0,23.5863,23.6829,23.5776,23.6741,83752.0
2020-05-12 15:00:00,26.98,27.05,26.81,27.05,216541.0,23.6741,23.7355,23.5249,23.7355,216541.0
2020-05-12 15:10:00,27.05,27.08,26.89,26.95,115263.0,23.7355,23.7618,23.5951,23.6478,115263.0
2020-05-12 15:20:00,26.95,27.04,26.88,26.88,109670.0,23.6478,23.7267,23.5863,23.5863,109670.0
2020-05-12 15:30:00,26.86,26.92,26.67,26.73,140550.0,23.5688,23.6214,23.4021,23.4547,140550.0
2020-05-12 15:40:00,26.73,26.73,26.63,26.67,186435.0,23.4547,23.4547,23.367,23.4021,186435.0
2020-05-12 15:50:00,26.66,26.72,26.55,26.55,468962.0,23.3933,23.4459,23.2968,23.2968,468962.0
2020-05-13 09:30:00,26.09,26.19,25.53,25.78,311688.0,22.8931,22.9809,22.4018,22.6211,311688.0
2020-05-13 09:40:00,25.79,25.93,25.61,25.7,209958.0,22.6299,22.7527,22.472,22.5509,209958.0
2020-05-13 09:50:00,25.69,25.88,25.57,25.82,270609.0,22.5421,22.7089,22.4369,22.6562,270609.0
2020-05-13 10:00:00,25.82,25.98,25.6,25.67,138832.0,22.6562,22.7966,22.4632,22.5246,138832.0
2020-05-13 10:10:00,25.68,25.75,25.61,25.65,118363.0,22.5334,22.5948,22.472,22.5071,118363.0
2020-05-13 10:20:00,25.64,25.72,25.52,25.72,134382.0,22.4983,22.5685,22.393,22.5685,134382.0
2020-05-13 10:30:00,25.73,25.96,25.7,25.72,106867.0,22.5772,22.7791,22.5509,22.5685,106867.0
2020-05-13 10:40:00,25.72,25.79,25.48,25.49,88510.0,22.5685,22.6299,22.3579,22.3667,88510.0
2020-05-13 10:50:00,25.49,25.61,25.42,25.45,84144.0,22.3667,22.472,22.3052,22.3316,84144.0
2020-05-13 11:00:00,25.45,25.49,25.32,25.39,143314.0,22.3316,22.3667,22.2175,22.2789,143314.0
2020-05-13 11:10:00,25.39,25.49,25.25,25.28,125244.0,22.2789,22.3667,22.1561,22.1824,125244.0
2020-05-13 11:20:00,25.27,25.29,25.07,25.25,189226.0,22.1736,22.1912,21.9981,22.1561,189226.0
2020-05-13 11:30:00,25.25,25.32,25.09,25.16,93872.0,22.1561,22.2175,22.0157,22.0771,93872.0
2020-05-13 11:40:00,25.17,25.22,25.12,25.15,105062.0,22.0859,22.1297,22.042,22.0683,105062.0
2020-05-13 11:50:00,25.16,25.2,24.86,25.01,346863.0,22.0771,22.1122,21.8139,21.9455,346863.0
2020-05-13 12:00:00,25.01,25.17,24.98,25.04,124241.0,21.9455,22.0859,21.9191,21.9718,124241.0
2020-05-13 12:10:00,25.06,25.15,24.94,24.94,92679.0,21.9893,22.0683,21.884,21.884,92679.0
2020-05-13 12:20:00,24.94,25.25,24.94,25.24,91258.0,21.884,22.1561,21.884,22.1473,91258.0
2020-05-13 12:30:00,25.25,25.34,25.11,25.16,166924.0,22.1561,22.235,22.0332,22.0771,166924.0
2020-05-13 12:40:00,25.15,25.15,24.96,25.1,72449.0,22.0683,22.0683,21.9016,22.0244,72449.0
2020-05-13 12:50:00,25.1,25.16,25.04,25.13,62811.0,22.0244,22.0771,21.9718,22.0508,62811.0
2020-05-13 13:00:00,25.14,25.17,25.01,25.17,63461.0,22.0595,22.0859,21.9455,22.0859,63461.0
2020-05-13 13:10:00,25.2,25.44,25.19,25.39,73849.0,22.1122,22.3228,22.1034,22.2789,73849.0
2020-05-13 13:20:00,25.42,25.42,25.22,25.28,44148.0,22.3052,22.3052,22.1297,22.1824,44148.0
2020-05-13 13:30:00,25.27,25.33,25.15,25.2,51175.0,22.1736,22.2263,22.0683,22.1122,51175.0
2020-05-13 13:40:00,25.22,25.24,25.05,25.14,73910.0,22.1297,22.1473,21.9806,22.0595,73910.0
2020-05-13 13:50:00,25.14,25.15,24.96,24.97,71499.0,22.0595,22.0683,21.9016,21.9104,71499.0
2020-05-13 14:00:00,24.96,24.98,24.87,24.91,60327.0,21.9016,21.9191,21.8226,21.8577,60327.0
2020-05-13 14:10:00,24.9,25.13,24.86,25.09,100711.0,21.849,22.0508,21.8139,22.0157,100711.0
2020-05-13 14:20:00,25.07,25.19,25.01,25.03,64533.0,21.9981,22.1034,21.9455,21.963,64533.0
2020-05-13 14:30:00,25.02,25.1,24.98,25.05,86830.0,21.9542,22.0244,21.9191,21.9806,86830.0
2020-05-13 14:40:00,25.04,25.08,24.96,25.04,100101.0,21.9718,22.0069,21.9016,21.9718,100101.0
2020-05-13 14:50:00,25.03,25.09,24.92,24.93,81873.0,21.963,22.0157,21.8665,21.8753,81873.0
2020-05-13 15:00:00,24.93,25.1,24.88,24.91,113631.0,21.8753,22.0244,21.8314,21.8577,113631.0
2020-05-13 15:10:00,24.91,25.02,24.88,24.97,114196.0,21.8577,21.9542,21.8314,21.9104,114196.0
2020-05-13 15:20:00,24.97,24.97,24.76,24.86,126936.0,21.9104,21.9104,21.7261,21.8139,126936.0
2020-05-13 15:30:00,24.85,24.97,24.82,24.9,127869.0,21.8051,21.9104,21.7788,21.849,127869.0
2020-05-13 15:40:00,24.9,24.97,24.82,24.92,175135.0,21.849,21.9104,21.7788,21.8665,175135.0
2020-05-13 15:50:00,24.93,25.05,24.88,24.95,367991.0,21.8753,21.9806,21.8314,21.8928,367991.0
2020-05-14 09:30:00,24.45,24.48,24.03,24.08,350359.0,21.4541,21.4804,21.0856,21.1294,350359.0
2020-05-14 09:40:00,24.06,24.07,23.8,23.83,208103.0,21.1119,21.1207,20.8837,20.9101,208103.0
2020-05-14 09:50:00,23.81,23.86,23.53,23.59,188850.0,20.8925,20.9364,20.6468,20.6995,188850.0
2020-05-14 10:00:00,23.6,23.86,23.48,23.85,305103.0,20.7082,20.9364,20.6029,20.9276,305103.0
2020-05-14 10:10:00,23.85,24.01,23.73,24.0,200490.0,20.9276,21.068,20.8223,21.0592,200490.0
2020-05-14 10:20:00,24.01,24.36,23.92,24.29,147921.0,21.068,21.3751,20.989,21.3137,147921.0
2020-05-14 10:30:00,24.32,24.98,24.32,24.96,183810.0,21.34,21.9191,21.34,21.9016,183810.0
2020-05-14 10:40:00,24.97,25.09,24.71,25.09,99363.0,21.9104,22.0157,21.6822,22.0157,99363.0
2020-05-14 10:50:00,25.08,25.5,25.03,25.27,108714.0,22.0069,22.3754,21.963,22.1736,108714.0
2020-05-14 11:00:00,25.26,25.59,25.22,25.46,131582.0,22.1648,22.4544,22.1297,22.3403,131582.0
2020-05-14 11:10:00,25.45,25.61,25.31,25.47,80529.0,22.3316,22.472,22.2087,22.3491,80529.0
2020-05-14 11:20:00,25.45,25.45,24.88,24.91,102854.0,22.3316,22.3316,21.8314,21.8577,102854.0
2020-05-14 11:30:00,24.9,25.05,24.49,24.52,107210.0,21.849,21.9806,21.4892,21.5155,107210.0
2020-05-14 11:40:00,24.53,24.68,24.44,24.62,99044.0,21.5243,21.6559,21.4453,21.6033,99044.0
2020-05-14 11:50:00,24.61,24.95,24.61,24.87,84938.0,21.5945,21.8928,21.5945,21.8226,84938.0
2020-05-14 12:00:00,24.87,25.04,24.82,25.01,65398.0,21.8226,21.9718,21.7788,21.9455,65398.0
2020-05-14 12:10:00,25.0,25.13,24.97,24.97,56312.0,21.9367,22.0508,21.9104,21.9104,56312.0
2020-05-14 12:20:00,24.99,25.1,24.95,24.98,56178.0,21.9279,22.0244,21.8928,21.9191,56178.0
2020-05-14 12:30:00,25.02,25.27,24.98,25.21,97828.0,21.9542,22.1736,21.9191,22.121,97828.0
2020-05-14 12:40:00,25.19,25.2,25.07,25.08,39616.0,22.1034,22.1122,21.9981,22.0069,39616.0
2020-05-14 12:50:00,25.09,25.41,25.06,25.34,77260.0,22.0157,22.2965,21.9893,22.235,77260.0
2020-05-14 13:00:00,25.36,25.36,25.2,25.24,31449.0,22.2526,22.2526,22.1122,22.1473,31449.0
2020-05-14 13:10:00,25.25,25.39,25.23,25.39,75188.0,22.1561,22.2789,22.1385,22.2789,75188.0
2020-05-14 13:20:00,25.38,25.67,25.38,25.64,134320.0,22.2701,22.5246,22.2701,22.4983,134320.0
2020-05-14 13:30:00,25.64,25.66,25.44,25.46,146503.0,22.4983,22.5158,22.3228,22.3403,146503.0
2020-05-14 13:40:00,25.46,25.47,25.3,25.37,57422.0,22.3403,22.3491,22.1999,22.2614,57422.0
2020-05-14 13:50:00,25.36,25.36,25.13,25.13,61209.0,22.2526,22.2526,22.0508,22.0508,61209.0
2020-05-14 14:00:00,25.13,25.18,25.04,25.17,66083.0,22.0508,22.0946,21.9718,22.0859,66083.0
2020-05-14 14:10:00,25.19,25.3,25.14,25.18,71697.0,22.1034,22.1999,22.0595,22.0946,71697.0
2020-05-14 14:20:00,25.19,25.29,25.19,25.26,59611.0,22.1034,22.1912,22.1034,22.1648,59611.0
2020-05-14 14:30:00,25.26,25.32,25.07,25.08,86405.0,22.1648,22.2175,21.9981,22.0069,86405.0
2020-05-14 14:40:00,25.08,25.15,25.01,25.11,95840.0,22.0069,22.0683,21.9455,22.0332,95840.0
2020-05-14 14:50:00,25.1,25.31,25.06,25.26,71912.0,22.0244,22.2087,21.9893,22.1648,71912.0
2020-05-14 15:00:00,25.24,25.42,25.21,25.38,90156.0,22.1473,22.3052,22.121,22.2701,90156.0
2020-05-14 15:10:00,25.38,25.39,25.29,25.3,107416.0,22.2701,22.2789,22.1912,22.1999,107416.0
2020-05-14 15:20:00,25.3,25.49,25.25,25.42,151787.0,22.1999,22.3667,22.1561,22.3052,151787.0
2020-05-14 15:30:00,25.43,25.49,25.29,25.4,135822.0,22.314,22.3667,22.1912,22.2877,135822.0
2020-05-14 15:40:00,25.4,25.73,25.37,25.72,294002.0,22.2877,22.5772,22.2614,22.5685,294002.0
2020-05-14 15:50:00,25.72,25.88,25.66,25.77,997457.0,22.5685,22.7089,22.5158,22.6123,997457.0
2020-05-15 09:30:00,25.67,25.74,25.1,25.7,428930.0,22.5246,22.586,22.0244,22.5509,428930.0
2020-05-15 09:40:00,25.72,25.91,25.53,25.85,232162.0,22.5685,22.7352,22.4018,22.6825,232162.0
2020-05-15 09:50:00,25.85,26.14,25.84,25.85,194893.0,22.6825,22.937,22.6738,22.6825,194893.0
2020-05-15 10:00:00,25.85,26.01,25.66,26.01,213526.0,22.6825,22.8229,22.5158,22.8229,213526.0
2020-05-15 10:10:00,26.04,26.39,25.99,26.22,171775.0,22.8493,23.1564,22.8054,23.0072,171775.0
2020-05-15 10:20:00,26.22,26.47,26.22,26.33,242214.0,23.0072,23.2266,23.0072,23.1037,242214.0
2020-05-15 10:30:00,26.31,26.45,26.15,26.4,179859.0,23.0862,23.209,22.9458,23.1652,179859.0
2020-05-15 10:40:00,26.42,26.42,26.23,26.26,140614.0,23.1827,23.1827,23.016,23.0423,140614.0
2020-05-15 10:50:00,26.26,26.26,25.94,26.06,105975.0,23.0423,23.0423,22.7615,22.8668,105975.0
2020-05-15 11:00:00,26.06,26.06,25.76,25.83,126275.0,22.8668,22.8668,22.6036,22.665,126275.0
2020-05-15 11:10:00,25.82,25.85,25.72,25.79,117833.0,22.6562,22.6825,22.5685,22.6299,117833.0
2020-05-15 11:20:00,25.78,26.02,25.76,25.89,91701.0,22.6211,22.8317,22.6036,22.7176,91701.0
2020-05-15 11:30:00,25.88,25.89,25.63,25.68,108804.0,22.7089,22.7176,22.4895,22.5334,108804.0
2020-05-15 11:40:00,25.68,25.79,25.63,25.66,76432.0,22.5334,22.6299,22.4895,22.5158,76432.0
2020-05-15 11:50:00,25.66,25.77,25.61,25.65,90423.0,22.5158,22.6123,22.472,22.5071,90423.0
2020-05-15 12:00:00,25.62,25.85,25.6,25.84,80057.0,22.4807,22.6825,22.4632,22.6738,80057.0
2020-05-15 12:10:00,25.84,25.85,25.66,25.74,73703.0,22.6738,22.6825,22.5158,22.586,73703.0
2020-05-15 12:20:00,25.75,25.84,25.73,25.82,107102.0,22.5948,22.6738,22.5772,22.6562,107102.0
2020-05-15 12:30:00,25.81,25.96,25.79,25.96,75262.0,22.6474,22.7791,22.6299,22.7791,75262.0
2020-05-15 12:40:00,25.97,26.03,25.86,25.94,150672.0,22.7878,22.8405,22.6913,22.7615,150672.0
2020-05-15 12:50:00,25.93,25.99,25.87,25.93,113154.0,22.7527,22.8054,22.7001,22.7527,113154.0
2020-05-15 13:00:00,25.93,26.05,25.91,25.98,137780.0,22.7527,22.858,22.7352,22.7966,137780.0
2020-05-15 13:10:00,25.99,26.09,25.98,26.04,119820.0,22.8054,22.8931,22.7966,22.8493,119820.0
2020-05-15 13:20:00,26.05,26.15,26.01,26.13,98701.0,22.858,22.9458,22.8229,22.9282,98701.0
2020-05-15 13:30:00,26.12,26.24,26.06,26.23,108677.0,22.9195,23.0248,22.8668,23.016,108677.0
2020-05-15 13:40:00,26.23,26.28,26.15,26.16,98433.0,23.016,23.0599,22.9458,22.9546,98433.0
2020-05-15 13:50:00,26.18,26.3,26.13,26.2,125097.0,22.9721,23.0774,22.9282,22.9897,125097.0
2020-05-15 14:00:00,26.2,26.32,26.19,26.32,95926.0,22.9897,23.095,22.9809,23.095,95926.0
2020-05-15 14:10:00,26.31,26.34,26.19,26.26,91774.0,23.0862,23.1125,22.9809,23.0423,91774.0
2020-05-15 14:20:00,26.26,26.4,26.23,26.39,118137.0,23.0423,23.1652,23.016,23.1564,118137.0
2020-05-15 14:30:00,26.4,26.45,26.31,26.37,280047.0,23.1652,23.209,23.0862,23.1388,280047.0
2020-05-15 14:40:00,26.38,26.41,26.33,26.35,105424.0,23.1476,23.1739,23.1037,23.1213,105424.0
2020-05-15 14:50:00,26.35,26.43,26.27,26.29,124533.0,23.1213,23.1915,23.0511,23.0686,124533.0
2020-05-15 15:00:00,26.3,26.42,26.26,26.35,147688.0,23.0774,23.1827,23.0423,23.1213,147688.0
2020-05-15 15:10:00,26.34,26.43,26.27,26.42,160157.0,23.1125,23.1915,23.0511,23.1827,160157.0
2020-05-15 15:20:00,26.41,26.5,26.37,26.37,203894.0,23.1739,23.2529,23.1388,23.1388,203894.0
2020-05-15 15:30:00,26.37,26.43,26.23,26.29,228860.0,23.1388,23.1915,23.016,23.0686,228860.0
2020-05-15 15:40:00,26.29,26.43,26.25,26.4,340596.0,23.0686,23.1915,23.0335,23.1652,340596.0
2020-05-15 15:50:00,26.38,26.53,26.33,26.47,460966.0,23.1476,23.2792,23.1037,23.2266,460966.0
2020-05-18 09:30:00,28.0,28.88,28.0,28.6,689915.0,24.5691,25.3413,24.5691,25.0956,689915.0
2020-05-18 09:40:00,28.62,28.9,28.51,28.79,331926.0,25.1131,25.3588,25.0166,25.2623,331926.0
2020-05-18 09:50:00,28.79,28.91,28.59,28.8,277355.0,25.2623,25.3676,25.0868,25.2711,277355.0
2020-05-18 10:00:00,28.81,28.97,28.41,28.42,256687.0,25.2798,25.4202,24.9289,24.9376,256687.0
2020-05-18 10:10:00,28.43,28.5,28.0,28.12,319135.0,24.9464,25.0078,24.5691,24.6744,319135.0
2020-05-18 10:20:00,28.11,28.14,27.87,27.92,115013.0,24.6656,24.6919,24.455,24.4989,115013.0
2020-05-18 10:30:00,27.93,28.11,27.87,28.08,90975.0,24.5077,24.6656,24.455,24.6393,90975.0
2020-05-18 10:40:00,28.06,28.31,28.0,28.29,107867.0,24.6217,24.8411,24.5691,24.8236,107867.0
2020-05-18 10:50:00,28.28,28.31,28.12,28.12,74800.0,24.8148,24.8411,24.6744,24.6744,74800.0
2020-05-18 11:00:00,28.13,28.25,28.06,28.19,107282.0,24.6832,24.7885,24.6217,24.7358,107282.0
2020-05-18 11:10:00,28.18,28.38,28.15,28.32,120131.0,24.727,24.9025,24.7007,24.8499,120131.0
2020-05-18 11:20:00,28.35,28.47,28.33,28.47,75810.0,24.8762,24.9815,24.8587,24.9815,75810.0
2020-05-18 11:30:00,28.47,28.47,28.31,28.38,85716.0,24.9815,24.9815,24.8411,24.9025,85716.0
2020-05-18 11:40:00,28.38,28.53,28.31,28.32,264785.0,24.9025,25.0342,24.8411,24.8499,264785.0
2020-05-18 11:50:00,28.32,28.58,28.32,28.53,102958.0,24.8499,25.078,24.8499,25.0342,102958.0
2020-05-18 12:00:00,28.53,28.71,28.5,28.63,91045.0,25.0342,25.1921,25.0078,25.1219,91045.0
2020-05-18 12:10:00,28.63,28.66,28.51,28.6,76218.0,25.1219,25.1482,25.0166,25.0956,76218.0
2020-05-18 12:20:00,28.58,28.72,28.58,28.68,68852.0,25.078,25.2009,25.078,25.1658,68852.0
2020-05-18 12:30:00,28.67,28.72,28.55,28.6,178965.0,25.157,25.2009,25.0517,25.0956,178965.0
2020-05-18 12:40:00,28.59,28.67,28.55,28.59,55985.0,25.0868,25.157,25.0517,25.0868,55985.0
2020-05-18 12:50:00,28.58,28.79,28.56,28.79,71334.0,25.078,25.2623,25.0605,25.2623,71334.0
2020-05-18 13:00:00,28.79,28.87,28.78,28.82,68818.0,25.2623,25.3325,25.2535,25.2886,68818.0
2020-05-18 13:10:00,28.82,28.86,28.75,28.8,66498.0,25.2886,25.3237,25.2272,25.2711,66498.0
2020-05-18 13:20:00,28.81,28.82,28.75,28.8,66422.0,25.2798,25.2886,25.2272,25.2711,66422.0
2020-05-18 13:30:00,28.79,28.81,28.7,28.8,75147.0,25.2623,25.2798,25.1833,25.2711,75147.0
2020-05-18 13:40:00,28.81,28.88,28.78,28.8,66780.0,25.2798,25.3413,25.2535,25.2711,66780.0
2020-05-18 13:50:00,28.79,28.81,28.55,28.59,92074.0,25.2623,25.2798,25.0517,25.0868,92074.0
2020-05-18 14:00:00,28.59,28.61,28.43,28.45,95011.0,25.0868,25.1044,24.9464,24.964,95011.0
2020-05-18 14:10:00,28.45,28.46,28.23,28.24,144353.0,24.964,24.9727,24.7709,24.7797,144353.0
2020-05-18 14:20:00,28.24,28.37,28.2,28.36,145033.0,24.7797,24.8938,24.7446,24.885,145033.0
2020-05-18 14:30:00,28.35,28.61,28.35,28.6,128371.0,24.8762,25.1044,24.8762,25.0956,128371.0
2020-05-18 14:40:00,28.6,28.63,28.43,28.45,95834.0,25.0956,25.1219,24.9464,24.964,95834.0
2020-05-18 14:50:00,28.42,28.52,28.34,28.43,166531.0,24.9376,25.0254,24.8674,24.9464,166531.0
2020-05-18 15:00:00,28.44,28.51,28.39,28.5,71224.0,24.9552,25.0166,24.9113,25.0078,71224.0
2020-05-18 15:10:00,28.51,28.59,28.46,28.57,186971.0,25.0166,25.0868,24.9727,25.0693,186971.0
2020-05-18 15:20:00,28.56,28.57,28.46,28.53,79997.0,25.0605,25.0693,24.9727,25.0342,79997.0
2020-05-18 15:30:00,28.53,28.64,28.5,28.57,142077.0,25.0342,25.1307,25.0078,25.0693,142077.0
2020-05-18 15:40:00,28.57,28.59,28.48,28.57,243376.0,25.0693,25.0868,24.9903,25.0693,243376.0
2020-05-18 15:50:00,28.56,28.57,28.42,28.45,1115762.0,25.0605,25.0693,24.9376,24.964,1115762.0
2020-05-19 09:30:00,28.18,28.37,27.79,27.83,328687.0,24.727,24.8938,24.3848,24.4199,328687.0
2020-05-19 09:40:00,27.83,27.91,27.5,27.51,172352.0,24.4199,24.4901,24.1304,24.1391,172352.0
2020-05-19 09:50:00,27.5,27.89,27.43,27.89,153465.0,24.1304,24.4726,24.0689,24.4726,153465.0
2020-05-19 10:00:00,27.88,28.2,27.66,28.19,129355.0,24.4638,24.7446,24.2708,24.7358,129355.0
2020-05-19 10:10:00,28.17,28.21,27.92,27.92,92562.0,24.7183,24.7534,24.4989,24.4989,92562.0
2020-05-19 10:20:00,27.94,28.19,27.91,28.02,90013.0,24.5165,24.7358,24.4901,24.5866,90013.0
2020-05-19 10:30:00,28.05,28.18,27.89,28.01,141910.0,24.613,24.727,24.4726,24.5779,141910.0
2020-05-19 10:40:00,28.01,28.05,27.75,27.86,135059.0,24.5779,24.613,24.3497,24.4463,135059.0
2020-05-19 10:50:00,27.87,28.05,27.87,27.97,76679.0,24.455,24.613,24.455,24.5428,76679.0
2020-05-19 11:00:00,27.98,28.26,27.95,28.18,99442.0,24.5516,24.7972,24.5252,24.727,99442.0
2020-05-19 11:10:00,28.18,28.24,28.02,28.2,154439.0,24.727,24.7797,24.5866,24.7446,154439.0
2020-05-19 11:20:00,28.21,28.38,28.17,28.31,129404.0,24.7534,24.9025,24.7183,24.8411,129404.0
2020-05-19 11:30:00,28.31,28.46,28.3,28.32,106793.0,24.8411,24.9727,24.8323,24.8499,106793.0
2020-05-19 11:40:00,28.33,28.39,28.14,28.14,70068.0,24.8587,24.9113,24.6919,24.6919,70068.0
2020-05-19 11:50:00,28.15,28.21,28.08,28.18,52946.0,24.7007,24.7534,24.6393,24.727,52946.0
2020-05-19 12:00:00,28.19,28.33,28.17,28.33,75370.0,24.7358,24.8587,24.7183,24.8587,75370.0
2020-05-19 12:10:00,28.33,28.43,28.29,28.33,65053.0,24.8587,24.9464,24.8236,24.8587,65053.0
2020-05-19 12:20:00,28.34,28.44,28.27,28.29,70211.0,24.8674,24.9552,24.806,24.8236,70211.0
2020-05-19 12:30:00,28.29,28.32,28.19,28.2,83178.0,24.8236,24.8499,24.7358,24.7446,83178.0
2020-05-19 12:40:00,28.2,28.35,28.19,28.27,52163.0,24.7446,24.8762,24.7358,24.806,52163.0
2020-05-19 12:50:00,28.28,28.29,28.2,28.25,41228.0,24.8148,24.8236,24.7446,24.7885,41228.0
2020-05-19 13:00:00,28.26,28.32,28.22,28.25,73961.0,24.7972,24.8499,24.7621,24.7885,73961.0
2020-05-19 13:10:00,28.25,28.29,28.23,28.28,54931.0,24.7885,24.8236,24.7709,24.8148,54931.0
2020-05-19 13:20:00,28.28,28.39,28.25,28.36,63825.0,24.8148,24.9113,24.7885,24.885,63825.0
2020-05-19 13:30:00,28.36,28.39,28.3,28.36,77528.0,24.885,24.9113,24.8323,24.885,77528.0
2020-05-19 13:40:00,28.36,28.42,28.33,28.36,64083.0,24.885,24.9376,24.8587,24.885,64083.0
2020-05-19 13:50:00,28.36,28.44,28.34,28.4,88970.0,24.885,24.9552,24.8674,24.9201,88970.0
2020-05-19 14:00:00,28.39,28.51,28.33,28.51,108187.0,24.9113,25.0166,24.8587,25.0166,108187.0
2020-05-19 14:10:00,28.5,28.56,28.42,28.55,63531.0,25.0078,25.0605,24.9376,25.0517,63531.0
2020-05-19 14:20:00,28.55,28.61,28.53,28.54,65468.0,25.0517,25.1044,25.0342,25.0429,65468.0
2020-05-19 14:30:00,28.54,28.54,28.45,28.52,75061.0,25.0429,25.0429,24.964,25.0254,75061.0
2020-05-19 14:40:00,28.52,28.56,28.46,28.54,61548.0,25.0254,25.0605,24.9727,25.0429,61548.0
2020-05-19 14:50:00,28.53,28.53,28.14,28.18,150191.0,25.0342,25.0342,24.6919,24.727,150191.0
2020-05-19 15:00:00,28.19,28.3,28.13,28.26,137269.0,24.7358,24.8323,24.6832,24.7972,137269.0
2020-05-19 15:10:00,28.25,28.53,28.23,28.44,174524.0,24.7885,25.0342,24.7709,24.9552,174524.0
2020-05-19 15:20:00,28.44,28.45,28.19,28.25,135900.0,24.9552,24.964,24.7358,24.7885,135900.0
2020-05-19 15:30:00,28.26,28.26,27.91,27.95,178080.0,24.7972,24.7972,24.4901,24.5252,178080.0
2020-05-19 15:40:00,27.95,27.98,27.77,27.78,179106.0,24.5252,24.5516,24.3673,24.3761,179106.0
2020-05-19 15:50:00,27.75,27.81,27.62,27.63,397451.0,24.3497,24.4024,24.2357,24.2444,397451.0
2020-05-20 09:30:00,28.2,28.5,28.06,28.5,310659.0,24.7446,25.0078,24.6217,25.0078,310659.0
2020-05-20 09:40:00,28.47,28.64,28.32,28.55,130205.0,24.9815,25.1307,24.8499,25.0517,130205.0
2020-05-20 09:50:00,28.53,28.57,28.1,28.23,108500.0,25.0342,25.0693,24.6568,24.7709,108500.0
2020-05-20 10:00:00,28.22,28.51,28.21,28.38,153258.0,24.7621,25.0166,24.7534,24.9025,153258.0
2020-05-20 10:10:00,28.38,28.46,28.24,28.28,138371.0,24.9025,24.9727,24.7797,24.8148,138371.0
2020-05-20 10:20:00,28.28,28.39,28.23,28.37,140120.0,24.8148,24.9113,24.7709,24.8938,140120.0
2020-05-20 10:30:00,28.37,28.43,28.31,28.4,82232.0,24.8938,24.9464,24.8411,24.9201,82232.0
2020-05-20 10:40:00,28.41,28.44,28.33,28.36,108735.0,24.9289,24.9552,24.8587,24.885,108735.0
2020-05-20 10:50:00,28.36,28.44,28.32,28.35,104965.0,24.885,24.9552,24.8499,24.8762,104965.0
2020-05-20 11:00:00,28.35,28.35,28.03,28.14,135382.0,24.8762,24.8762,24.5954,24.6919,135382.0
2020-05-20 11:10:00,28.15,28.36,28.11,28.36,123878.0,24.7007,24.885,24.6656,24.885,123878.0
2020-05-20 11:20:00,28.37,28.45,28.33,28.33,49630.0,24.8938,24.964,24.8587,24.8587,49630.0
2020-05-20 11:30:00,28.31,28.36,28.19,28.23,42212.0,24.8411,24.885,24.7358,24.7709,42212.0
2020-05-20 11:40:00,28.24,28.33,28.23,28.31,39266.0,24.7797,24.8587,24.7709,24.8411,39266.0
2020-05-20 11:50:00,28.31,28.39,28.27,28.33,67065.0,24.8411,24.9113,24.806,24.8587,67065.0
2020-05-20 12:00:00,28.32,28.35,28.2,28.22,51600.0,24.8499,24.8762,24.7446,24.7621,51600.0
2020-05-20 12:10:00,28.22,28.23,28.07,28.13,64824.0,24.7621,24.7709,24.6305,24.6832,64824.0
2020-05-20 12:20:00,28.14,28.3,28.09,28.28,86823.0,24.6919,24.8323,24.6481,24.8148,86823.0
2020-05-20 12:30:00,28.28,28.31,28.24,28.28,52943.0,24.8148,24.8411,24.7797,24.8148,52943.0
2020-05-20 12:40:00,28.27,28.31,28.22,28.31,84069.0,24.806,24.8411,24.7621,24.8411,84069.0
2020-05-20 12:50:00,28.32,28.38,28.26,28.3,64942.0,24.8499,24.9025,24.7972,24.8323,64942.0
2020-05-20 13:00:00,28.3,28.31,28.04,28.06,128184.0,24.8323,24.8411,24.6042,24.6217,128184.0
2020-05-20 13:10:00,28.06,28.25,28.06,28.17,101132.0,24.6217,24.7885,24.6217,24.7183,101132.0
2020-05-20 13:20:00,28.16,28.18,28.04,28.05,31468.0,24.7095,24.727,24.6042,24.613,31468.0
2020-05-20 13:30:00,28.06,28.1,27.94,28.03,78668.0,24.6217,24.6568,24.5165,24.5954,78668.0
2020-05-20 13:40:00,28.04,28.18,28.02,28.13,60671.0,24.6042,24.727,24.5866,24.6832,60671.0
2020-05-20 13:50:00,28.12,28.12,28.05,28.06,53349.0,24.6744,24.6744,24.613,24.6217,53349.0
2020-05-20 14:00:00,28.05,28.16,27.98,28.04,69751.0,24.613,24.7095,24.5516,24.6042,69751.0
2020-05-20 14:10:00,28.03,28.09,27.91,27.95,91662.0,24.5954,24.6481,24.4901,24.5252,91662.0
2020-05-20 14:20:00,27.94,28.1,27.93,28.07,82595.0,24.5165,24.6568,24.5077,24.6305,82595.0
2020-05-20 14:30:00,28.06,28.15,28.05,28.13,77347.0,24.6217,24.7007,24.613,24.6832,77347.0
2020-05-20 14:40:00,28.14,28.22,28.1,28.2,54445.0,24.6919,24.7621,24.6568,24.7446,54445.0
2020-05-20 14:50:00,28.2,28.29,28.17,28.18,84475.0,24.7446,24.8236,24.7183,24.727,84475.0
2020-05-20 15:00:00,28.18,28.19,28.04,28.1,67484.0,24.727,24.7358,24.6042,24.6568,67484.0
2020-05-20 15:10:00,28.1,28.13,27.95,28.01,84912.0,24.6568,24.6832,24.5252,24.5779,84912.0
2020-05-20 15:20:00,28.01,28.11,28.0,28.1,68027.0,24.5779,24.6656,24.5691,24.6568,68027.0
2020-05-20 15:30:00,28.09,28.14,27.96,28.01,89727.0,24.6481,24.6919,24.534,24.5779,89727.0
2020-05-20 15:40:00,28.0,28.05,27.89,27.95,147163.0,24.5691,24.613,24.4726,24.5252,147163.0
2020-05-20 15:50:00,27.96,28.06,27.9,28.04,354028.0,24.534,24.6217,24.4814,24.6042,354028.0
2020-05-21 09:30:00,27.99,28.39,27.93,28.36,170866.0,24.5603,24.9113,24.5077,24.885,170866.0
2020-05-21 09:40:00,28.31,28.45,28.28,28.41,137070.0,24.8411,24.964,24.8148,24.9289,137070.0
2020-05-21 09:50:00,28.4,28.67,28.31,28.66,150793.0,24.9201,25.157,24.8411,25.1482,150793.0
2020-05-21 10:00:00,28.66,28.9,28.63,28.88,124160.0,25.1482,25.3588,25.1219,25.3413,124160.0
2020-05-21 10:10:00,28.88,29.12,28.88,28.93,430871.0,25.3413,25.5519,25.3413,25.3851,430871.0
2020-05-21 10:20:00,28.94,29.18,28.85,29.07,180451.0,25.3939,25.6045,25.3149,25.508,180451.0
2020-05-21 10:30:00,29.06,29.07,28.84,28.86,103410.0,25.4992,25.508,25.3062,25.3237,103410.0
2020-05-21 10:40:00,28.85,29.08,28.85,29.06,138534.0,25.3149,25.5168,25.3149,25.4992,138534.0
2020-05-21 10:50:00,29.07,29.23,29.0,29.18,193269.0,25.508,25.6484,25.4466,25.6045,193269.0
2020-05-21 11:00:00,29.18,29.19,28.87,28.92,93446.0,25.6045,25.6133,25.3325,25.3764,93446.0
2020-05-21 11:10:00,28.91,29.01,28.76,28.8,88561.0,25.3676,25.4553,25.236,25.2711,88561.0
2020-05-21 11:20:00,28.79,28.8,28.56,28.58,99898.0,25.2623,25.2711,25.0605,25.078,99898.0
2020-05-21 11:30:00,28.6,28.87,28.57,28.82,84830.0,25.0956,25.3325,25.0693,25.2886,84830.0
2020-05-21 11:40:00,28.82,28.88,28.77,28.8,98644.0,25.2886,25.3413,25.2448,25.2711,98644.0
2020-05-21 11:50:00,28.8,28.89,28.77,28.83,75380.0,25.2711,25.35,25.2448,25.2974,75380.0
2020-05-21 12:00:00,28.84,28.95,28.83,28.9,91840.0,25.3062,25.4027,25.2974,25.3588,91840.0
2020-05-21 12:10:00,28.91,28.95,28.83,28.91,30147.0,25.3676,25.4027,25.2974,25.3676,30147.0
2020-05-21 12:20:00,28.92,28.94,28.79,28.8,109875.0,25.3764,25.3939,25.2623,25.2711,109875.0
2020-05-21 12:30:00,28.81,28.83,28.67,28.68,69330.0,25.2798,25.2974,25.157,25.1658,69330.0
2020-05-21 12:40:00,28.7,28.77,28.67,28.7,66629.0,25.1833,25.2448,25.157,25.1833,66629.0
2020-05-21 12:50:00,28.69,28.71,28.6,28.6,59190.0,25.1746,25.1921,25.0956,25.0956,59190.0
2020-05-21 13:00:00,28.61,28.71,28.55,28.69,106917.0,25.1044,25.1921,25.0517,25.1746,106917.0
2020-05-21 13:10:00,28.69,28.84,28.67,28.8,113920.0,25.1746,25.3062,25.157,25.2711,113920.0
2020-05-21 13:20:00,28.79,28.92,28.79,28.92,63026.0,25.2623,25.3764,25.2623,25.3764,63026.0
2020-05-21 13:30:00,28.91,28.95,28.84,28.86,61412.0,25.3676,25.4027,25.3062,25.3237,61412.0
2020-05-21 13:40:00,28.85,28.89,28.72,28.73,93796.0,25.3149,25.35,25.2009,25.2097,93796.0
2020-05-21 13:50:00,28.74,28.82,28.72,28.76,59617.0,25.2184,25.2886,25.2009,25.236,59617.0
2020-05-21 14:00:00,28.75,28.85,28.75,28.8,46800.0,25.2272,25.3149,25.2272,25.2711,46800.0
2020-05-21 14:10:00,28.8,28.93,28.77,28.93,52046.0,25.2711,25.3851,25.2448,25.3851,52046.0
2020-05-21 14:20:00,28.93,28.94,28.83,28.9,54479.0,25.3851,25.3939,25.2974,25.3588,54479.0
2020-05-21 14:30:00,28.9,28.93,28.74,28.83,73305.0,25.3588,25.3851,25.2184,25.2974,73305.0
2020-05-21 14:40:00,28.82,28.88,28.78,28.81,113020.0,25.2886,25.3413,25.2535,25.2798,113020.0
2020-05-21 14:50:00,28.81,28.83,28.72,28.72,88190.0,25.2798,25.2974,25.2009,25.2009,88190.0
2020-05-21 15:00:00,28.72,28.91,28.72,28.89,74271.0,25.2009,25.3676,25.2009,25.35,74271.0
2020-05-21 15:10:00,28.89,28.98,28.85,28.94,87784.0,25.35,25.429,25.3149,25.3939,87784.0
2020-05-21 15:20:00,28.94,28.98,28.86,28.88,95697.0,25.3939,25.429,25.3237,25.3413,95697.0
2020-05-21 15:30:00,28.88,28.91,28.72,28.75,96860.0,25.3413,25.3676,25.2009,25.2272,96860.0
2020-05-21 15:40:00,28.74,28.83,28.69,28.76,110933.0,25.2184,25.2974,25.1746,25.236,110933.0
2020-05-21 15:50:00,28.77,28.84,28.72,28.81,359371.0,25.2448,25.3062,25.2009,25.2798,359371.0
2020-05-22 09:30:00,28.86,28.88,28.5,28.57,137103.0,25.3237,25.3413,25.0078,25.0693,137103.0
2020-05-22 09:40:00,28.54,28.61,28.37,28.49,105219.0,25.0429,25.1044,24.8938,24.9991,105219.0
2020-05-22 09:50:00,28.5,28.53,28.35,28.41,115667.0,25.0078,25.0342,24.8762,24.9289,115667.0
2020-05-22 10:00:00,28.41,28.45,28.23,28.31,78284.0,24.9289,24.964,24.7709,24.8411,78284.0
2020-05-22 10:10:00,28.3,28.39,28.21,28.37,123818.0,24.8323,24.9113,24.7534,24.8938,123818.0
2020-05-22 10:20:00,28.4,28.49,28.31,28.39,79380.0,24.9201,24.9991,24.8411,24.9113,79380.0
2020-05-22 10:30:00,28.42,28.58,28.38,28.49,44773.0,24.9376,25.078,24.9025,24.9991,44773.0
2020-05-22 10:40:00,28.49,28.49,28.23,28.23,63205.0,24.9991,24.9991,24.7709,24.7709,63205.0
2020-05-22 10:50:00,28.23,28.34,28.21,28.25,58071.0,24.7709,24.8674,24.7534,24.7885,58071.0
2020-05-22 11:00:00,28.25,28.46,28.24,28.42,67664.0,24.7885,24.9727,24.7797,24.9376,67664.0
2020-05-22 11:10:00,28.41,28.42,28.3,28.38,58578.0,24.9289,24.9376,24.8323,24.9025,58578.0
2020-05-22 11:20:00,28.38,28.38,28.25,28.27,46541.0,24.9025,24.9025,24.7885,24.806,46541.0
2020-05-22 11:30:00,28.28,28.31,28.2,28.3,39669.0,24.8148,24.8411,24.7446,24.8323,39669.0
2020-05-22 11:40:00,28.29,28.34,28.23,28.34,42802.0,24.8236,24.8674,24.7709,24.8674,42802.0
2020-05-22 11:50:00,28.34,28.47,28.28,28.36,143357.0,24.8674,24.9815,24.8148,24.885,143357.0
2020-05-22 12:00:00,28.36,28.38,28.27,28.31,27099.0,24.885,24.9025,24.806,24.8411,27099.0
2020-05-22 12:10:00,28.31,28.32,28.25,28.29,36687.0,24.8411,24.8499,24.7885,24.8236,36687.0
2020-05-22 12:20:00,28.3,28.56,28.26,28.55,151669.0,24.8323,25.0605,24.7972,25.0517,151669.0
2020-05-22 12:30:00,28.56,28.67,28.54,28.64,76552.0,25.0605,25.157,25.0429,25.1307,76552.0
2020-05-22 12:40:00,28.64,28.65,28.54,28.55,63319.0,25.1307,25.1395,25.0429,25.0517,63319.0
2020-05-22 12:50:00,28.56,28.63,28.52,28.61,108992.0,25.0605,25.1219,25.0254,25.1044,108992.0
2020-05-22 13:00:00,28.6,28.61,28.52,28.53,50160.0,25.0956,25.1044,25.0254,25.0342,50160.0
2020-05-22 13:10:00,28.53,28.64,28.49,28.62,80337.0,25.0342,25.1307,24.9991,25.1131,80337.0
2020-05-22 13:20:00,28.62,28.75,28.6,28.75,77696.0,25.1131,25.2272,25.0956,25.2272,77696.0
2020-05-22 13:30:00,28.75,28.8,28.72,28.78,81627.0,25.2272,25.2711,25.2009,25.2535,81627.0
2020-05-22 13:40:00,28.77,28.8,28.7,28.78,52161.0,25.2448,25.2711,25.1833,25.2535,52161.0
2020-05-22 13:50:00,28.78,28.86,28.72,28.83,34835.0,25.2535,25.3237,25.2009,25.2974,34835.0
2020-05-22 14:00:00,28.83,28.97,28.82,28.93,66224.0,25.2974,25.4202,25.2886,25.3851,66224.0
2020-05-22 14:10:00,28.93,28.94,28.85,28.87,37437.0,25.3851,25.3939,25.3149,25.3325,37437.0
2020-05-22 14:20:00,28.87,28.9,28.8,28.86,37038.0,25.3325,25.3588,25.2711,25.3237,37038.0
2020-05-22 14:30:00,28.86,28.91,28.8,28.88,49565.0,25.3237,25.3676,25.2711,25.3413,49565.0
2020-05-22 14:40:00,28.87,28.88,28.71,28.81,47517.0,25.3325,25.3413,25.1921,25.2798,47517.0
2020-05-22 14:50:00,28.8,28.84,28.77,28.83,49296.0,25.2711,25.3062,25.2448,25.2974,49296.0
2020-05-22 15:00:00,28.82,28.89,28.77,28.89,86700.0,25.2886,25.35,25.2448,25.35,86700.0
2020-05-22 15:10:00,28.88,28.92,28.86,28.88,61070.0,25.3413,25.3764,25.3237,25.3413,61070.0
2020-05-22 15:20:00,28.88,28.89,28.75,28.82,42050.0,25.3413,25.35,25.2272,25.2886,42050.0
2020-05-22 15:30:00,28.82,28.9,28.8,28.84,118327.0,25.2886,25.3588,25.2711,25.3062,118327.0
2020-05-22 15:40:00,28.83,28.86,28.78,28.82,70470.0,25.2974,25.3237,25.2535,25.2886,70470.0
2020-05-22 15:50:00,28.83,28.9,28.8,28.88,164594.0,25.2974,25.3588,25.2711,25.3413,164594.0
2020-05-26 09:30:00,30.28,30.7,30.28,30.36,419834.0,26.5697,26.9383,26.5697,26.6399,419834.0
2020-05-26 09:40:00,30.38,30.63,30.38,30.55,260213.0,26.6575,26.8768,26.6575,26.8066,260213.0
2020-05-26 09:50:00,30.55,30.75,30.51,30.62,146645.0,26.8066,26.9821,26.7715,26.8681,146645.0
2020-05-26 10:00:00,30.62,30.62,30.39,30.43,128711.0,26.8681,26.8681,26.6662,26.7013,128711.0
2020-05-26 10:10:00,30.44,30.63,30.41,30.6,85770.0,26.7101,26.8768,26.6838,26.8505,85770.0
2020-05-26 10:20:00,30.61,30.76,30.59,30.75,141851.0,26.8593,26.9909,26.8417,26.9821,141851.0
2020-05-26 10:30:00,30.75,30.84,30.67,30.8,95818.0,26.9821,27.0611,26.9119,27.026,95818.0
2020-05-26 10:40:00,30.82,30.96,30.75,30.76,133295.0,27.0436,27.1664,26.9821,26.9909,133295.0
2020-05-26 10:50:00,30.77,30.94,30.74,30.81,112388.0,26.9997,27.1489,26.9734,27.0348,112388.0
2020-05-26 11:00:00,30.81,30.92,30.79,30.82,90434.0,27.0348,27.1313,27.0172,27.0436,90434.0
2020-05-26 11:10:00,30.81,30.91,30.79,30.88,83204.0,27.0348,27.1225,27.0172,27.0962,83204.0
2020-05-26 11:20:00,30.87,30.91,30.67,30.76,141720.0,27.0874,27.1225,26.9119,26.9909,141720.0
2020-05-26 11:30:00,30.77,30.79,30.7,30.77,95891.0,26.9997,27.0172,26.9383,26.9997,95891.0
2020-05-26 11:40:00,30.77,30.78,30.69,30.77,98296.0,26.9997,27.0085,26.9295,26.9997,98296.0
2020-05-26 11:50:00,30.77,30.78,30.61,30.62,100194.0,26.9997,27.0085,26.8593,26.8681,100194.0
2020-05-26 12:00:00,30.61,30.65,30.45,30.51,100668.0,26.8593,26.8944,26.7189,26.7715,100668.0
2020-05-26 12:10:00,30.51,30.64,30.5,30.55,119612.0,26.7715,26.8856,26.7628,26.8066,119612.0
2020-05-26 12:20:00,30.55,30.6,30.45,30.57,101324.0,26.8066,26.8505,26.7189,26.8242,101324.0
2020-05-26 12:30:00,30.57,30.66,30.53,30.61,117002.0,26.8242,26.9032,26.7891,26.8593,117002.0
2020-05-26 12:40:00,30.61,30.71,30.6,30.66,110724.0,26.8593,26.947,26.8505,26.9032,110724.0
2020-05-26 12:50:00,30.66,30.71,30.62,30.64,92615.0,26.9032,26.947,26.8681,26.8856,92615.0
2020-05-26 13:00:00,30.64,30.92,30.61,30.9,160759.0,26.8856,27.1313,26.8593,27.1138,160759.0
2020-05-26 13:10:00,30.9,30.96,30.88,30.93,109678.0,27.1138,27.1664,27.0962,27.1401,109678.0
2020-05-26 13:20:00,30.95,31.08,30.91,31.02,158570.0,27.1576,27.2717,27.1225,27.2191,158570.0
2020-05-26 13:30:00,31.02,31.04,30.92,30.99,154370.0,27.2191,27.2366,27.1313,27.1927,154370.0
2020-05-26 13:40:00,30.99,31.12,30.95,31.11,238296.0,27.1927,27.3068,27.1576,27.298,238296.0
2020-05-26 13:50:00,31.11,31.27,31.11,31.15,151862.0,27.298,27.4384,27.298,27.3331,151862.0
2020-05-26 14:00:00,31.15,31.19,31.09,31.13,103859.0,27.3331,27.3682,27.2805,27.3156,103859.0
2020-05-26 14:10:00,31.14,31.26,31.08,31.26,61913.0,27.3243,27.4296,27.2717,27.4296,61913.0
2020-05-26 14:20:00,31.26,31.31,31.24,31.3,93526.0,27.4296,27.4735,27.4121,27.4647,93526.0
2020-05-26 14:30:00,31.29,31.41,31.25,31.36,141645.0,27.456,27.5613,27.4209,27.5174,141645.0
2020-05-26 14:40:00,31.36,31.37,31.27,31.33,93828.0,27.5174,27.5262,27.4384,27.4911,93828.0
2020-05-26 14:50:00,31.32,31.45,31.28,31.44,154464.0,27.4823,27.5964,27.4472,27.5876,154464.0
2020-05-26 15:00:00,31.43,31.48,31.33,31.46,122508.0,27.5788,27.6227,27.4911,27.6051,122508.0
2020-05-26 15:10:00,31.46,31.74,31.45,31.74,202395.0,27.6051,27.8508,27.5964,27.8508,202395.0
2020-05-26 15:20:00,31.73,31.74,31.61,31.65,174500.0,27.8421,27.8508,27.7368,27.7719,174500.0
2020-05-26 15:30:00,31.64,31.66,31.46,31.5,238319.0,27.7631,27.7806,27.6051,27.6402,238319.0
2020-05-26 15:40:00,31.51,31.51,31.1,31.12,302588.0,27.649,27.649,27.2893,27.3068,302588.0
2020-05-26 15:50:00,31.12,31.13,30.91,31.01,695559.0,27.3068,27.3156,27.1225,27.2103,695559.0
2020-05-27 09:30:00,32.6,32.96,32.28,32.28,688451.0,28.6055,28.9213,28.3247,28.3247,688451.0
2020-05-27 09:40:00,32.28,32.28,31.71,31.71,331158.0,28.3247,28.3247,27.8245,27.8245,331158.0
2020-05-27 09:50:00,31.69,31.89,31.62,31.78,244113.0,27.807,27.9825,27.7455,27.8859,244113.0
2020-05-27 10:00:00,31.77,31.9,31.57,31.8,201927.0,27.8772,27.9912,27.7017,27.9035,201927.0
2020-05-27 10:10:00,31.82,32.24,31.8,32.24,239301.0,27.921,28.2896,27.9035,28.2896,239301.0
2020-05-27 10:20:00,32.23,32.26,31.94,32.01,201569.0,28.2808,28.3071,28.0263,28.0877,201569.0
2020-05-27 10:30:00,32.0,32.0,31.56,31.86,161776.0,28.079,28.079,27.6929,27.9561,161776.0
2020-05-27 10:40:00,31.84,31.86,31.35,31.35,194402.0,27.9386,27.9561,27.5086,27.5086,194402.0
2020-05-27 10:50:00,31.37,31.74,31.27,31.74,140389.0,27.5262,27.8508,27.4384,27.8508,140389.0
2020-05-27 11:00:00,31.75,31.98,31.71,31.85,183474.0,27.8596,28.0614,27.8245,27.9474,183474.0
2020-05-27 11:10:00,31.85,31.87,31.49,31.61,129813.0,27.9474,27.9649,27.6315,27.7368,129813.0
2020-05-27 11:20:00,31.61,31.61,31.3,31.55,102152.0,27.7368,27.7368,27.4647,27.6841,102152.0
2020-05-27 11:30:00,31.54,31.89,31.54,31.65,123593.0,27.6753,27.9825,27.6753,27.7719,123593.0
2020-05-27 11:40:00,31.65,31.91,31.64,31.89,86584.0,27.7719,28.0,27.7631,27.9825,86584.0
2020-05-27 11:50:00,31.88,31.9,31.75,31.89,82670.0,27.9737,27.9912,27.8596,27.9825,82670.0
2020-05-27 12:00:00,31.91,31.95,31.68,31.89,85201.0,28.0,28.0351,27.7982,27.9825,85201.0
2020-05-27 12:10:00,31.88,31.91,31.76,31.81,63579.0,27.9737,28.0,27.8684,27.9123,63579.0
2020-05-27 12:20:00,31.84,31.9,31.71,31.79,86722.0,27.9386,27.9912,27.8245,27.8947,86722.0
2020-05-27 12:30:00,31.81,31.81,31.7,31.77,59865.0,27.9123,27.9123,27.8157,27.8772,59865.0
2020-05-27 12:40:00,31.78,31.8,31.63,31.64,95002.0,27.8859,27.9035,27.7543,27.7631,95002.0
2020-05-27 12:50:00,31.66,31.77,31.58,31.74,90483.0,27.7806,27.8772,27.7104,27.8508,90483.0
2020-05-27 13:00:00,31.75,31.83,31.61,31.69,89418.0,27.8596,27.9298,27.7368,27.807,89418.0
2020-05-27 13:10:00,31.68,31.71,31.56,31.56,115654.0,27.7982,27.8245,27.6929,27.6929,115654.0
2020-05-27 13:20:00,31.57,31.6,31.44,31.47,86914.0,27.7017,27.728,27.5876,27.6139,86914.0
2020-05-27 13:30:00,31.47,31.55,31.35,31.55,74083.0,27.6139,27.6841,27.5086,27.6841,74083.0
2020-05-27 13:40:00,31.55,31.56,31.42,31.42,68953.0,27.6841,27.6929,27.57,27.57,68953.0
2020-05-27 13:50:00,31.42,31.57,31.39,31.53,61950.0,27.57,27.7017,27.5437,27.6666,61950.0
2020-05-27 14:00:00,31.53,31.63,31.43,31.47,143746.0,27.6666,27.7543,27.5788,27.6139,143746.0
2020-05-27 14:10:00,31.5,31.56,31.45,31.56,109717.0,27.6402,27.6929,27.5964,27.6929,109717.0
2020-05-27 14:20:00,31.57,31.61,31.47,31.5,91326.0,27.7017,27.7368,27.6139,27.6402,91326.0
2020-05-27 14:30:00,31.5,31.58,31.47,31.53,76278.0,27.6402,27.7104,27.6139,27.6666,76278.0
2020-05-27 14:40:00,31.52,31.53,31.32,31.4,98754.0,27.6578,27.6666,27.4823,27.5525,98754.0
2020-05-27 14:50:00,31.39,31.48,31.34,31.35,54132.0,27.5437,27.6227,27.4998,27.5086,54132.0
2020-05-27 15:00:00,31.34,31.42,31.21,31.21,93158.0,27.4998,27.57,27.3858,27.3858,93158.0
2020-05-27 15:10:00,31.22,31.33,31.22,31.3,115080.0,27.3945,27.4911,27.3945,27.4647,115080.0
2020-05-27 15:20:00,31.3,31.38,31.26,31.3,109893.0,27.4647,27.5349,27.4296,27.4647,109893.0
2020-05-27 15:30:00,31.3,31.31,31.22,31.24,256122.0,27.4647,27.4735,27.3945,27.4121,256122.0
2020-05-27 15:40:00,31.23,31.47,31.22,31.43,198474.0,27.4033,27.6139,27.3945,27.5788,198474.0
2020-05-27 15:50:00,31.44,31.57,31.4,31.5,685142.0,27.5876,27.7017,27.5525,27.6402,685142.0
2020-05-28 09:30:00,31.97,32.19,30.82,30.9,389332.0,28.0526,28.2457,27.0436,27.1138,389332.0
2020-05-28 09:40:00,30.9,31.37,30.87,31.26,164385.0,27.1138,27.5262,27.0874,27.4296,164385.0
2020-05-28 09:50:00,31.26,31.44,31.19,31.41,147657.0,27.4296,27.5876,27.3682,27.5613,147657.0
2020-05-28 10:00:00,31.42,31.62,31.22,31.52,198023.0,27.57,27.7455,27.3945,27.6578,198023.0
2020-05-28 10:10:00,31.51,31.76,31.39,31.43,127793.0,27.649,27.8684,27.5437,27.5788,127793.0
2020-05-28 10:20:00,31.41,31.61,31.39,31.41,70427.0,27.5613,27.7368,27.5437,27.5613,70427.0
2020-05-28 10:30:00,31.43,31.51,31.3,31.35,73685.0,27.5788,27.649,27.4647,27.5086,73685.0
2020-05-28 10:40:00,31.37,31.42,31.27,31.3,75602.0,27.5262,27.57,27.4384,27.4647,75602.0
2020-05-28 10:50:00,31.29,31.29,31.07,31.07,86687.0,27.456,27.456,27.2629,27.2629,86687.0
2020-05-28 11:00:00,31.08,31.08,30.88,30.95,131534.0,27.2717,27.2717,27.0962,27.1576,131534.0
2020-05-28 11:10:00,30.95,31.3,30.94,31.28,138572.0,27.1576,27.4647,27.1489,27.4472,138572.0
2020-05-28 11:20:00,31.27,31.31,31.2,31.3,65352.0,27.4384,27.4735,27.377,27.4647,65352.0
2020-05-28 11:30:00,31.29,31.36,31.2,31.27,58728.0,27.456,27.5174,27.377,27.4384,58728.0
2020-05-28 11:40:00,31.27,31.36,31.23,31.36,39070.0,27.4384,27.5174,27.4033,27.5174,39070.0
2020-05-28 11:50:00,31.37,31.46,31.32,31.44,77940.0,27.5262,27.6051,27.4823,27.5876,77940.0
2020-05-28 12:00:00,31.44,31.58,31.42,31.58,68442.0,27.5876,27.7104,27.57,27.7104,68442.0
2020-05-28 12:10:00,31.58,31.59,31.49,31.53,62237.0,27.7104,27.7192,27.6315,27.6666,62237.0
2020-05-28 12:20:00,31.53,31.66,31.53,31.59,67282.0,27.6666,27.7806,27.6666,27.7192,67282.0
2020-05-28 12:30:00,31.59,31.67,31.49,31.67,66359.0,27.7192,27.7894,27.6315,27.7894,66359.0
2020-05-28 12:40:00,31.66,31.69,31.62,31.65,52988.0,27.7806,27.807,27.7455,27.7719,52988.0
2020-05-28 12:50:00,31.66,31.7,31.56,31.63,46958.0,27.7806,27.8157,27.6929,27.7543,46958.0
2020-05-28 13:00:00,31.62,31.64,31.52,31.63,47413.0,27.7455,27.7631,27.6578,27.7543,47413.0
2020-05-28 13:10:00,31.61,31.61,31.38,31.38,76798.0,27.7368,27.7368,27.5349,27.5349,76798.0
2020-05-28 13:20:00,31.39,31.54,31.39,31.53,35789.0,27.5437,27.6753,27.5437,27.6666,35789.0
2020-05-28 13:30:00,31.53,31.54,31.47,31.51,39675.0,27.6666,27.6753,27.6139,27.649,39675.0
2020-05-28 13:40:00,31.52,31.6,31.5,31.57,31042.0,27.6578,27.728,27.6402,27.7017,31042.0
2020-05-28 13:50:00,31.56,31.61,31.53,31.6,40940.0,27.6929,27.7368,27.6666,27.728,40940.0
2020-05-28 14:00:00,31.61,31.68,31.58,31.63,61987.0,27.7368,27.7982,27.7104,27.7543,61987.0
2020-05-28 14:10:00,31.62,31.73,31.61,31.7,83390.0,27.7455,27.8421,27.7368,27.8157,83390.0
2020-05-28 14:20:00,31.7,31.77,31.65,31.67,73038.0,27.8157,27.8772,27.7719,27.7894,73038.0
2020-05-28 14:30:00,31.67,31.76,31.66,31.7,68043.0,27.7894,27.8684,27.7806,27.8157,68043.0
2020-05-28 14:40:00,31.7,31.72,31.65,31.71,79927.0,27.8157,27.8333,27.7719,27.8245,79927.0
2020-05-28 14:50:00,31.72,31.74,31.62,31.73,57954.0,27.8333,27.8508,27.7455,27.8421,57954.0
2020-05-28 15:00:00,31.73,31.79,31.65,31.66,116390.0,27.8421,27.8947,27.7719,27.7806,116390.0
2020-05-28 15:10:00,31.65,31.69,31.43,31.43,101020.0,27.7719,27.807,27.5788,27.5788,101020.0
2020-05-28 15:20:00,31.44,31.54,31.36,31.45,147984.0,27.5876,27.6753,27.5174,27.5964,147984.0
2020-05-28 15:30:00,31.44,31.48,31.23,31.39,290848.0,27.5876,27.6227,27.4033,27.5437,290848.0
2020-05-28 15:40:00,31.38,31.38,31.11,31.12,216953.0,27.5349,27.5349,27.298,27.3068,216953.0
2020-05-28 15:50:00,31.11,31.24,31.03,31.13,634414.0,27.298,27.4121,27.2278,27.3156,634414.0
2020-05-29 09:30:00,30.46,30.76,30.18,30.7,262835.0,26.7277,26.9909,26.482,26.9383,262835.0
2020-05-29 09:40:00,30.71,30.82,30.51,30.64,90287.0,26.947,27.0436,26.7715,26.8856,90287.0
2020-05-29 09:50:00,30.63,30.67,30.38,30.48,98694.0,26.8768,26.9119,26.6575,26.7452,98694.0
2020-05-29 10:00:00,30.46,30.5,30.26,30.28,84421.0,26.7277,26.7628,26.5522,26.5697,84421.0
2020-05-29 10:10:00,30.29,30.92,30.29,30.91,115994.0,26.5785,27.1313,26.5785,27.1225,115994.0
2020-05-29 10:20:00,30.92,31.04,30.64,30.68,128526.0,27.1313,27.2366,26.8856,26.9207,128526.0
2020-05-29 10:30:00,30.67,30.74,30.4,30.43,94907.0,26.9119,26.9734,26.675,26.7013,94907.0
2020-05-29 10:40:00,30.43,30.53,30.36,30.48,97416.0,26.7013,26.7891,26.6399,26.7452,97416.0
2020-05-29 10:50:00,30.48,30.55,30.38,30.46,82320.0,26.7452,26.8066,26.6575,26.7277,82320.0
2020-05-29 11:00:00,30.46,30.55,30.41,30.42,67104.0,26.7277,26.8066,26.6838,26.6926,67104.0
2020-05-29 11:10:00,30.43,30.51,30.38,30.44,61462.0,26.7013,26.7715,26.6575,26.7101,61462.0
2020-05-29 11:20:00,30.44,30.53,30.36,30.44,67306.0,26.7101,26.7891,26.6399,26.7101,67306.0
2020-05-29 11:30:00,30.44,30.57,30.38,30.48,93191.0,26.7101,26.8242,26.6575,26.7452,93191.0
2020-05-29 11:40:00,30.48,30.52,30.39,30.5,67477.0,26.7452,26.7803,26.6662,26.7628,67477.0
2020-05-29 11:50:00,30.51,30.53,30.38,30.39,43201.0,26.7715,26.7891,26.6575,26.6662,43201.0
2020-05-29 12:00:00,30.39,30.45,30.35,30.39,46908.0,26.6662,26.7189,26.6311,26.6662,46908.0
2020-05-29 12:10:00,30.38,30.44,30.23,30.23,81507.0,26.6575,26.7101,26.5259,26.5259,81507.0
2020-05-29 12:20:00,30.23,30.26,30.16,30.17,86193.0,26.5259,26.5522,26.4644,26.4732,86193.0
2020-05-29 12:30:00,30.16,30.27,30.14,30.26,27265.0,26.4644,26.561,26.4469,26.5522,27265.0
2020-05-29 12:40:00,30.26,30.27,30.09,30.1,53998.0,26.5522,26.561,26.403,26.4118,53998.0
2020-05-29 12:50:00,30.1,30.27,29.98,30.18,198097.0,26.4118,26.561,26.3065,26.482,198097.0
2020-05-29 13:00:00,30.18,30.23,30.02,30.02,89751.0,26.482,26.5259,26.3416,26.3416,89751.0
2020-05-29 13:10:00,30.02,30.1,29.96,30.1,89556.0,26.3416,26.4118,26.2889,26.4118,89556.0
2020-05-29 13:20:00,30.09,30.23,30.07,30.16,42856.0,26.403,26.5259,26.3855,26.4644,42856.0
2020-05-29 13:30:00,30.16,30.23,30.08,30.09,32190.0,26.4644,26.5259,26.3942,26.403,32190.0
2020-05-29 13:40:00,30.09,30.12,30.06,30.08,26390.0,26.403,26.4293,26.3767,26.3942,26390.0
2020-05-29 13:50:00,30.08,30.11,30.04,30.05,55661.0,26.3942,26.4206,26.3591,26.3679,55661.0
2020-05-29 14:00:00,30.04,30.29,30.03,30.27,87691.0,26.3591,26.5785,26.3504,26.561,87691.0
2020-05-29 14:10:00,30.26,30.32,30.13,30.22,57402.0,26.5522,26.6048,26.4381,26.5171,57402.0
2020-05-29 14:20:00,30.22,30.42,30.19,30.38,63002.0,26.5171,26.6926,26.4908,26.6575,63002.0
2020-05-29 14:30:00,30.38,30.5,30.33,30.45,103549.0,26.6575,26.7628,26.6136,26.7189,103549.0
2020-05-29 14:40:00,30.46,30.54,30.29,30.29,62108.0,26.7277,26.7979,26.5785,26.5785,62108.0
2020-05-29 14:50:00,30.3,30.67,30.09,30.67,164869.0,26.5873,26.9119,26.403,26.9119,164869.0
2020-05-29 15:00:00,30.7,30.9,30.69,30.81,136046.0,26.9383,27.1138,26.9295,27.0348,136046.0
2020-05-29 15:10:00,30.79,30.89,30.56,30.57,158810.0,27.0172,27.105,26.8154,26.8242,158810.0
2020-05-29 15:20:00,30.57,30.69,30.48,30.54,95069.0,26.8242,26.9295,26.7452,26.7979,95069.0
2020-05-29 15:30:00,30.53,30.58,30.31,30.4,109332.0,26.7891,26.833,26.5961,26.675,109332.0
2020-05-29 15:40:00,30.4,30.41,30.1,30.12,195954.0,26.675,26.6838,26.4118,26.4293,195954.0
2020-05-29 15:50:00,30.12,30.28,30.02,30.06,881777.0,26.4293,26.5697,26.3416,26.3767,881777.0
2020-06-01 09:30:00,30.11,30.14,29.76,30.0,276826.0,26.4206,26.4469,26.1134,26.324,276826.0
2020-06-01 09:40:00,30.0,30.52,29.99,30.52,156116.0,26.324,26.7803,26.3153,26.7803,156116.0
2020-06-01 09:50:00,30.5,30.56,30.38,30.53,97808.0,26.7628,26.8154,26.6575,26.7891,97808.0
2020-06-01 10:00:00,30.53,30.64,30.33,30.57,101289.0,26.7891,26.8856,26.6136,26.8242,101289.0
2020-06-01 10:10:00,30.56,30.71,30.53,30.7,74796.0,26.8154,26.947,26.7891,26.9383,74796.0
2020-06-01 10:20:00,30.71,30.81,30.61,30.69,83980.0,26.947,27.0348,26.8593,26.9295,83980.0
2020-06-01 10:30:00,30.71,30.82,30.63,30.78,63016.0,26.947,27.0436,26.8768,27.0085,63016.0
2020-06-01 10:40:00,30.79,30.97,30.75,30.95,74787.0,27.0172,27.1752,26.9821,27.1576,74787.0
2020-06-01 10:50:00,30.94,30.95,30.75,30.77,76127.0,27.1489,27.1576,26.9821,26.9997,76127.0
2020-06-01 11:00:00,30.77,30.79,30.45,30.48,93794.0,26.9997,27.0172,26.7189,26.7452,93794.0
2020-06-01 11:10:00,30.48,30.86,30.45,30.86,92174.0,26.7452,27.0787,26.7189,27.0787,92174.0
2020-06-01 11:20:00,30.86,30.86,30.61,30.64,54341.0,27.0787,27.0787,26.8593,26.8856,54341.0
2020-06-01 11:30:00,30.64,30.67,30.56,30.64,53246.0,26.8856,26.9119,26.8154,26.8856,53246.0
2020-06-01 11:40:00,30.66,30.68,30.54,30.65,79177.0,26.9032,26.9207,26.7979,26.8944,79177.0
2020-06-01 11:50:00,30.65,30.72,30.59,30.69,53022.0,26.8944,26.9558,26.8417,26.9295,53022.0
2020-06-01 12:00:00,30.7,30.86,30.67,30.81,62649.0,26.9383,27.0787,26.9119,27.0348,62649.0
2020-06-01 12:10:00,30.8,30.82,30.72,30.75,50607.0,27.026,27.0436,26.9558,26.9821,50607.0
2020-06-01 12:20:00,30.74,30.8,30.66,30.72,88926.0,26.9734,27.026,26.9032,26.9558,88926.0
2020-06-01 12:30:00,30.73,30.83,30.72,30.76,101044.0,26.9646,27.0523,26.9558,26.9909,101044.0
2020-06-01 12:40:00,30.76,30.77,30.6,30.71,69244.0,26.9909,26.9997,26.8505,26.947,69244.0
2020-06-01 12:50:00,30.7,30.72,30.57,30.67,37601.0,26.9383,26.9558,26.8242,26.9119,37601.0
2020-06-01 13:00:00,30.69,30.72,30.61,30.69,39087.0,26.9295,26.9558,26.8593,26.9295,39087.0
2020-06-01 13:10:00,30.7,30.84,30.68,30.84,50578.0,26.9383,27.0611,26.9207,27.0611,50578.0
2020-06-01 13:20:00,30.82,30.87,30.78,30.8,31665.0,27.0436,27.0874,27.0085,27.026,31665.0
2020-06-01 13:30:00,30.8,30.81,30.69,30.77,40868.0,27.026,27.0348,26.9295,26.9997,40868.0
2020-06-01 13:40:00,30.78,30.84,30.74,30.78,53573.0,27.0085,27.0611,26.9734,27.0085,53573.0
2020-06-01 13:50:00,30.79,30.83,30.73,30.73,41295.0,27.0172,27.0523,26.9646,26.9646,41295.0
2020-06-01 14:00:00,30.76,30.76,30.61,30.62,51604.0,26.9909,26.9909,26.8593,26.8681,51604.0
2020-06-01 14:10:00,30.62,30.64,30.57,30.6,47381.0,26.8681,26.8856,26.8242,26.8505,47381.0
2020-06-01 14:20:00,30.6,30.61,30.41,30.41,78005.0,26.8505,26.8593,26.6838,26.6838,78005.0
2020-06-01 14:30:00,30.41,30.44,30.28,30.38,82396.0,26.6838,26.7101,26.5697,26.6575,82396.0
2020-06-01 14:40:00,30.38,30.46,30.3,30.44,65382.0,26.6575,26.7277,26.5873,26.7101,65382.0
2020-06-01 14:50:00,30.43,30.57,30.4,30.53,120576.0,26.7013,26.8242,26.675,26.7891,120576.0
2020-06-01 15:00:00,30.55,30.58,30.41,30.46,56672.0,26.8066,26.833,26.6838,26.7277,56672.0
2020-06-01 15:10:00,30.46,30.5,30.39,30.47,50956.0,26.7277,26.7628,26.6662,26.7364,50956.0
2020-06-01 15:20:00,30.48,30.56,30.47,30.54,53521.0,26.7452,26.8154,26.7364,26.7979,53521.0
2020-06-01 15:30:00,30.54,30.64,30.47,30.51,88407.0,26.7979,26.8856,26.7364,26.7715,88407.0
2020-06-01 15:40:00,30.5,30.62,30.49,30.58,109050.0,26.7628,26.8681,26.754,26.833,109050.0
2020-06-01 15:50:00,30.57,30.66,30.53,30.55,232374.0,26.8242,26.9032,26.7891,26.8066,232374.0
2020-06-02 09:30:00,30.81,31.12,30.5,30.68,369197.0,27.0348,27.3068,26.7628,26.9207,369197.0
2020-06-02 09:40:00,30.7,31.06,30.7,30.87,114928.0,26.9383,27.2542,26.9383,27.0874,114928.0
2020-06-02 09:50:00,30.84,31.17,30.75,31.12,76299.0,27.0611,27.3507,26.9821,27.3068,76299.0
2020-06-02 10:00:00,31.14,31.35,31.06,31.31,133565.0,27.3243,27.5086,27.2542,27.4735,133565.0
2020-06-02 10:10:00,31.31,31.39,31.23,31.31,101122.0,27.4735,27.5437,27.4033,27.4735,101122.0
2020-06-02 10:20:00,31.33,31.4,31.19,31.29,101784.0,27.4911,27.5525,27.3682,27.456,101784.0
2020-06-02 10:30:00,31.3,31.49,31.26,31.36,82825.0,27.4647,27.6315,27.4296,27.5174,82825.0
2020-06-02 10:40:00,31.37,31.42,31.15,31.18,66904.0,27.5262,27.57,27.3331,27.3594,66904.0
2020-06-02 10:50:00,31.17,31.44,31.1,31.44,75907.0,27.3507,27.5876,27.2893,27.5876,75907.0
2020-06-02 11:00:00,31.43,31.46,31.15,31.19,110921.0,27.5788,27.6051,27.3331,27.3682,110921.0
2020-06-02 11:10:00,31.19,31.42,31.18,31.37,124572.0,27.3682,27.57,27.3594,27.5262,124572.0
2020-06-02 11:20:00,31.35,31.46,31.31,31.42,129184.0,27.5086,27.6051,27.4735,27.57,129184.0
2020-06-02 11:30:00,31.41,31.48,31.34,31.43,556790.0,27.5613,27.6227,27.4998,27.5788,556790.0
2020-06-02 11:40:00,31.44,31.76,31.43,31.73,158063.0,27.5876,27.8684,27.5788,27.8421,158063.0
2020-06-02 11:50:00,31.73,31.73,31.52,31.56,96319.0,27.8421,27.8421,27.6578,27.6929,96319.0
2020-06-02 12:00:00,31.55,31.56,31.41,31.47,118870.0,27.6841,27.6929,27.5613,27.6139,118870.0
2020-06-02 12:10:00,31.48,31.58,31.46,31.47,99350.0,27.6227,27.7104,27.6051,27.6139,99350.0
2020-06-02 12:20:00,31.49,31.63,31.48,31.62,71944.0,27.6315,27.7543,27.6227,27.7455,71944.0
2020-06-02 12:30:00,31.61,31.7,31.58,31.62,70999.0,27.7368,27.8157,27.7104,27.7455,70999.0
2020-06-02 12:40:00,31.62,31.67,31.58,31.61,81964.0,27.7455,27.7894,27.7104,27.7368,81964.0
2020-06-02 12:50:00,31.6,31.68,31.56,31.57,91134.0,27.728,27.7982,27.6929,27.7017,91134.0
2020-06-02 13:00:00,31.57,31.62,31.53,31.53,61143.0,27.7017,27.7455,27.6666,27.6666,61143.0
2020-06-02 13:10:00,31.53,31.56,31.45,31.54,62576.0,27.6666,27.6929,27.5964,27.6753,62576.0
2020-06-02 13:20:00,31.53,31.54,31.37,31.42,243041.0,27.6666,27.6753,27.5262,27.57,243041.0
2020-06-02 13:30:00,31.42,31.51,31.35,31.38,110837.0,27.57,27.649,27.5086,27.5349,110837.0
2020-06-02 13:40:00,31.38,31.47,31.32,31.38,120858.0,27.5349,27.6139,27.4823,27.5349,120858.0
2020-06-02 13:50:00,31.39,31.44,31.22,31.42,71952.0,27.5437,27.5876,27.3945,27.57,71952.0
2020-06-02 14:00:00,31.41,31.46,31.38,31.41,99992.0,27.5613,27.6051,27.5349,27.5613,99992.0
2020-06-02 14:10:00,31.41,31.47,31.37,31.46,36247.0,27.5613,27.6139,27.5262,27.6051,36247.0
2020-06-02 14:20:00,31.46,31.47,31.26,31.29,67831.0,27.6051,27.6139,27.4296,27.456,67831.0
2020-06-02 14:30:00,31.31,31.33,31.19,31.23,65733.0,27.4735,27.4911,27.3682,27.4033,65733.0
2020-06-02 14:40:00,31.23,31.38,31.23,31.37,65414.0,27.4033,27.5349,27.4033,27.5262,65414.0
2020-06-02 14:50:00,31.37,31.47,31.36,31.36,66850.0,27.5262,27.6139,27.5174,27.5174,66850.0
2020-06-02 15:00:00,31.37,31.43,31.32,31.36,94224.0,27.5262,27.5788,27.4823,27.5174,94224.0
2020-06-02 15:10:00,31.36,31.4,31.33,31.39,67059.0,27.5174,27.5525,27.4911,27.5437,67059.0
2020-06-02 15:20:00,31.38,31.41,31.21,31.27,101556.0,27.5349,27.5613,27.3858,27.4384,101556.0
2020-06-02 15:30:00,31.27,31.41,31.25,31.38,117410.0,27.4384,27.5613,27.4209,27.5349,117410.0
2020-06-02 15:40:00,31.38,31.46,31.28,31.43,224459.0,27.5349,27.6051,27.4472,27.5788,224459.0
2020-06-02 15:50:00,31.44,31.51,31.35,31.5,390053.0,27.5876,27.649,27.5086,27.6402,390053.0
2020-06-03 09:30:00,32.53,32.95,32.26,32.55,310513.0,28.544,28.9126,28.3071,28.5616,310513.0
2020-06-03 09:40:00,32.57,32.63,32.33,32.38,197122.0,28.5791,28.6318,28.3685,28.4124,197122.0
2020-06-03 09:50:00,32.37,32.65,32.37,32.53,160058.0,28.4036,28.6493,28.4036,28.544,160058.0
2020-06-03 10:00:00,32.54,33.03,32.49,33.0,200999.0,28.5528,28.9828,28.5089,28.9564,200999.0
2020-06-03 10:10:00,33.01,33.09,32.95,33.04,100239.0,28.9652,29.0354,28.9126,28.9915,100239.0
2020-06-03 10:20:00,33.05,33.21,33.05,33.19,94401.0,29.0003,29.1407,29.0003,29.1232,94401.0
2020-06-03 10:30:00,33.19,33.2,33.0,33.07,98339.0,29.1232,29.1319,28.9564,29.0179,98339.0
2020-06-03 10:40:00,33.07,33.29,33.05,33.15,165860.0,29.0179,29.2109,29.0003,29.0881,165860.0
2020-06-03 10:50:00,33.15,33.24,33.11,33.11,256172.0,29.0881,29.167,29.053,29.053,256172.0
2020-06-03 11:00:00,33.1,33.41,33.07,33.3,196215.0,29.0442,29.3162,29.0179,29.2197,196215.0
2020-06-03 11:10:00,33.29,33.45,33.26,33.3,82404.0,29.2109,29.3513,29.1846,29.2197,82404.0
2020-06-03 11:20:00,33.31,33.36,33.23,33.34,113193.0,29.2285,29.2723,29.1583,29.2548,113193.0
2020-06-03 11:30:00,33.35,33.42,33.26,33.34,110008.0,29.2636,29.325,29.1846,29.2548,110008.0
2020-06-03 11:40:00,33.34,33.38,33.26,33.3,64929.0,29.2548,29.2899,29.1846,29.2197,64929.0
2020-06-03 11:50:00,33.29,33.36,33.13,33.34,67285.0,29.2109,29.2723,29.0705,29.2548,67285.0
2020-06-03 12:00:00,33.34,33.36,33.27,33.3,61133.0,29.2548,29.2723,29.1934,29.2197,61133.0
2020-06-03 12:10:00,33.31,33.35,33.21,33.24,67229.0,29.2285,29.2636,29.1407,29.167,67229.0
2020-06-03 12:20:00,33.26,33.28,33.15,33.22,127344.0,29.1846,29.2021,29.0881,29.1495,127344.0
2020-06-03 12:30:00,33.23,33.31,33.14,33.16,162815.0,29.1583,29.2285,29.0793,29.0968,162815.0
2020-06-03 12:40:00,33.15,33.22,33.1,33.14,148658.0,29.0881,29.1495,29.0442,29.0793,148658.0
2020-06-03 12:50:00,33.13,33.19,33.09,33.17,37425.0,29.0705,29.1232,29.0354,29.1056,37425.0
2020-06-03 13:00:00,33.17,33.23,33.06,33.09,89001.0,29.1056,29.1583,29.0091,29.0354,89001.0
2020-06-03 13:10:00,33.09,33.18,33.05,33.18,58035.0,29.0354,29.1144,29.0003,29.1144,58035.0
2020-06-03 13:20:00,33.18,33.22,33.14,33.15,42233.0,29.1144,29.1495,29.0793,29.0881,42233.0
2020-06-03 13:30:00,33.15,33.2,33.12,33.13,43832.0,29.0881,29.1319,29.0617,29.0705,43832.0
2020-06-03 13:40:00,33.13,33.23,33.08,33.21,67434.0,29.0705,29.1583,29.0266,29.1407,67434.0
2020-06-03 13:50:00,33.18,33.22,33.15,33.18,45129.0,29.1144,29.1495,29.0881,29.1144,45129.0
2020-06-03 14:00:00,33.18,33.27,33.15,33.2,62334.0,29.1144,29.1934,29.0881,29.1319,62334.0
2020-06-03 14:10:00,33.21,33.3,33.2,33.3,54660.0,29.1407,29.2197,29.1319,29.2197,54660.0
2020-06-03 14:20:00,33.3,33.44,33.29,33.38,72066.0,29.2197,29.3425,29.2109,29.2899,72066.0
2020-06-03 14:30:00,33.37,33.43,33.34,33.41,55471.0,29.2811,29.3338,29.2548,29.3162,55471.0
2020-06-03 14:40:00,33.42,33.44,33.25,33.26,72589.0,29.325,29.3425,29.1758,29.1846,72589.0
2020-06-03 14:50:00,33.25,33.3,33.2,33.21,164629.0,29.1758,29.2197,29.1319,29.1407,164629.0
2020-06-03 15:00:00,33.21,33.36,33.19,33.34,86096.0,29.1407,29.2723,29.1232,29.2548,86096.0
2020-06-03 15:10:00,33.36,33.47,33.33,33.44,129541.0,29.2723,29.3688,29.246,29.3425,129541.0
2020-06-03 15:20:00,33.44,33.44,33.33,33.38,133560.0,29.3425,29.3425,29.246,29.2899,133560.0
2020-06-03 15:30:00,33.39,33.4,33.32,33.38,115200.0,29.2987,29.3074,29.2372,29.2899,115200.0
2020-06-03 15:40:00,33.37,33.44,33.29,33.34,157851.0,29.2811,29.3425,29.2109,29.2548,157851.0
2020-06-03 15:50:00,33.34,33.36,33.19,33.24,548742.0,29.2548,29.2723,29.1232,29.167,548742.0
2020-06-04 09:30:00,32.89,33.14,32.77,32.86,375995.0,28.8599,29.0793,28.7546,28.8336,375995.0
2020-06-04 09:40:00,32.86,32.92,32.59,32.59,244570.0,28.8336,28.8862,28.5967,28.5967,244570.0
2020-06-04 09:50:00,32.58,33.31,32.58,33.26,184046.0,28.5879,29.2285,28.5879,29.1846,184046.0
2020-06-04 10:00:00,33.26,33.77,33.26,33.62,253172.0,29.1846,29.6321,29.1846,29.5005,253172.0
2020-06-04 10:10:00,33.62,33.85,33.45,33.84,236936.0,29.5005,29.7023,29.3513,29.6935,236936.0
2020-06-04 10:20:00,33.84,33.96,33.61,33.96,157803.0,29.6935,29.7988,29.4917,29.7988,157803.0
2020-06-04 10:30:00,33.95,34.02,33.8,33.88,163384.0,29.79,29.8515,29.6584,29.7286,163384.0
2020-06-04 10:40:00,33.88,34.29,33.88,34.28,189616.0,29.7286,30.0884,29.7286,30.0796,189616.0
2020-06-04 10:50:00,34.27,34.41,34.08,34.38,93986.0,30.0708,30.1937,29.9041,30.1673,93986.0
2020-06-04 11:00:00,34.38,34.4,34.1,34.11,182175.0,30.1673,30.1849,29.9217,29.9304,182175.0
2020-06-04 11:10:00,34.1,34.15,34.01,34.06,121970.0,29.9217,29.9655,29.8427,29.8866,121970.0
2020-06-04 11:20:00,34.06,34.15,33.96,34.05,118381.0,29.8866,29.9655,29.7988,29.8778,118381.0
2020-06-04 11:30:00,34.06,34.21,34.04,34.15,62768.0,29.8866,30.0182,29.869,29.9655,62768.0
2020-06-04 11:40:00,34.15,34.18,33.98,34.02,171475.0,29.9655,29.9919,29.8164,29.8515,171475.0
2020-06-04 11:50:00,34.03,34.18,33.97,34.11,88584.0,29.8602,29.9919,29.8076,29.9304,88584.0
2020-06-04 12:00:00,34.12,34.21,34.04,34.19,108270.0,29.9392,30.0182,29.869,30.0006,108270.0
2020-06-04 12:10:00,34.2,34.25,34.09,34.1,77259.0,30.0094,30.0533,29.9129,29.9217,77259.0
2020-06-04 12:20:00,34.11,34.2,34.05,34.17,64537.0,29.9304,30.0094,29.8778,29.9831,64537.0
2020-06-04 12:30:00,34.11,34.15,33.89,33.95,114829.0,29.9304,29.9655,29.7374,29.79,114829.0
2020-06-04 12:40:00,33.94,33.98,33.76,33.77,100688.0,29.7813,29.8164,29.6233,29.6321,100688.0
2020-06-04 12:50:00,33.77,33.94,33.75,33.93,236429.0,29.6321,29.7813,29.6145,29.7725,236429.0
2020-06-04 13:00:00,33.96,34.02,33.82,33.87,68858.0,29.7988,29.8515,29.676,29.7198,68858.0
2020-06-04 13:10:00,33.87,33.92,33.82,33.91,53529.0,29.7198,29.7637,29.676,29.7549,53529.0
2020-06-04 13:20:00,33.91,34.15,33.88,34.11,87816.0,29.7549,29.9655,29.7286,29.9304,87816.0
2020-06-04 13:30:00,34.1,34.2,34.06,34.11,86530.0,29.9217,30.0094,29.8866,29.9304,86530.0
2020-06-04 13:40:00,34.11,34.23,34.07,34.19,74743.0,29.9304,30.0357,29.8953,30.0006,74743.0
2020-06-04 13:50:00,34.18,34.3,34.13,34.28,168780.0,29.9919,30.0971,29.948,30.0796,168780.0
2020-06-04 14:00:00,34.29,34.46,34.28,34.42,79488.0,30.0884,30.2375,30.0796,30.2024,79488.0
2020-06-04 14:10:00,34.43,34.61,34.41,34.6,113077.0,30.2112,30.3692,30.1937,30.3604,113077.0
2020-06-04 14:20:00,34.61,34.7,34.58,34.65,131386.0,30.3692,30.4481,30.3428,30.4043,131386.0
2020-06-04 14:30:00,34.66,34.67,34.45,34.59,126289.0,30.413,30.4218,30.2288,30.3516,126289.0
2020-06-04 14:40:00,34.58,34.72,34.54,34.7,135695.0,30.3428,30.4657,30.3077,30.4481,135695.0
2020-06-04 14:50:00,34.71,34.82,34.61,34.67,188350.0,30.4569,30.5534,30.3692,30.4218,188350.0
2020-06-04 15:00:00,34.66,34.87,34.66,34.82,294492.0,30.413,30.5973,30.413,30.5534,294492.0
2020-06-04 15:10:00,34.82,34.83,34.6,34.74,232395.0,30.5534,30.5622,30.3604,30.4832,232395.0
2020-06-04 15:20:00,34.75,34.76,34.56,34.68,156893.0,30.492,30.5008,30.3253,30.4306,156893.0
2020-06-04 15:30:00,34.68,34.94,34.67,34.92,520469.0,30.4306,30.6587,30.4218,30.6412,520469.0
2020-06-04 15:40:00,34.92,35.01,34.87,34.97,317692.0,30.6412,30.7202,30.5973,30.6851,317692.0
2020-06-04 15:50:00,34.97,35.22,34.96,35.2,737694.0,30.6851,30.9044,30.6763,30.8869,737694.0
2020-06-05 09:30:00,38.69,38.97,36.72,37.18,1147661.0,33.9492,34.1949,32.2206,32.6243,1147661.0
2020-06-05 09:40:00,37.14,37.28,36.52,36.66,488130.0,32.5892,32.712,32.0451,32.168,488130.0
2020-06-05 09:50:00,36.68,36.99,36.39,36.64,385844.0,32.1855,32.4575,31.9311,32.1504,385844.0
2020-06-05 10:00:00,36.66,37.59,36.6,37.43,448788.0,32.168,32.984,32.1153,32.8436,448788.0
2020-06-05 10:10:00,37.41,37.53,37.22,37.42,378145.0,32.8261,32.9314,32.6594,32.8348,378145.0
2020-06-05 10:20:00,37.42,37.45,36.84,36.86,208386.0,32.8348,32.8612,32.3259,32.3435,208386.0
2020-06-05 10:30:00,36.86,36.91,36.61,36.74,176765.0,32.3435,32.3873,32.1241,32.2382,176765.0
2020-06-05 10:40:00,36.74,36.98,36.69,36.96,132525.0,32.2382,32.4488,32.1943,32.4312,132525.0
2020-06-05 10:50:00,36.95,37.23,36.91,36.98,133665.0,32.4224,32.6681,32.3873,32.4488,133665.0
2020-06-05 11:00:00,36.96,37.25,36.95,37.18,114182.0,32.4312,32.6857,32.4224,32.6243,114182.0
2020-06-05 11:10:00,37.18,37.25,37.07,37.14,157637.0,32.6243,32.6857,32.5277,32.5892,157637.0
2020-06-05 11:20:00,37.14,37.37,37.14,37.35,75756.0,32.5892,32.791,32.5892,32.7734,75756.0
2020-06-05 11:30:00,37.33,37.45,37.18,37.23,139766.0,32.7559,32.8612,32.6243,32.6681,139766.0
2020-06-05 11:40:00,37.21,37.29,37.14,37.24,58453.0,32.6506,32.7208,32.5892,32.6769,58453.0
2020-06-05 11:50:00,37.24,37.39,37.15,37.19,73842.0,32.6769,32.8085,32.5979,32.633,73842.0
2020-06-05 12:00:00,37.22,37.32,37.12,37.23,57918.0,32.6594,32.7471,32.5716,32.6681,57918.0
2020-06-05 12:10:00,37.23,37.24,36.66,36.7,174403.0,32.6681,32.6769,32.168,32.2031,174403.0
2020-06-05 12:20:00,36.7,36.81,36.66,36.75,86706.0,32.2031,32.2996,32.168,32.2469,86706.0
2020-06-05 12:30:00,36.75,36.92,36.72,36.92,209892.0,32.2469,32.3961,32.2206,32.3961,209892.0
2020-06-05 12:40:00,36.91,36.96,36.81,36.84,98198.0,32.3873,32.4312,32.2996,32.3259,98198.0
2020-06-05 12:50:00,36.84,36.94,36.79,36.87,92698.0,32.3259,32.4137,32.282,32.3522,92698.0
2020-06-05 13:00:00,36.85,36.95,36.79,36.84,76841.0,32.3347,32.4224,32.282,32.3259,76841.0
2020-06-05 13:10:00,36.84,36.94,36.82,36.89,81051.0,32.3259,32.4137,32.3084,32.3698,81051.0
2020-06-05 13:20:00,36.9,37.1,36.83,37.09,79579.0,32.3786,32.5541,32.3171,32.5453,79579.0
2020-06-05 13:30:00,37.08,37.11,37.01,37.05,67800.0,32.5365,32.5628,32.4751,32.5102,67800.0
2020-06-05 13:40:00,37.04,37.19,36.97,37.15,96479.0,32.5014,32.633,32.44,32.5979,96479.0
2020-06-05 13:50:00,37.13,37.13,36.97,37.01,90819.0,32.5804,32.5804,32.44,32.4751,90819.0
2020-06-05 14:00:00,37.02,37.22,37.02,37.05,189414.0,32.4839,32.6594,32.4839,32.5102,189414.0
2020-06-05 14:10:00,37.05,37.12,36.91,36.95,69026.0,32.5102,32.5716,32.3873,32.4224,69026.0
2020-06-05 14:20:00,36.94,36.95,36.79,36.87,128622.0,32.4137,32.4224,32.282,32.3522,128622.0
2020-06-05 14:30:00,36.88,36.97,36.74,36.93,116042.0,32.361,32.44,32.2382,32.4049,116042.0
2020-06-05 14:40:00,36.93,37.04,36.89,36.91,82986.0,32.4049,32.5014,32.3698,32.3873,82986.0
2020-06-05 14:50:00,36.93,36.94,36.57,36.59,188354.0,32.4049,32.4137,32.089,32.1065,188354.0
2020-06-05 15:00:00,36.59,36.62,36.36,36.45,252054.0,32.1065,32.1329,31.9047,31.9837,252054.0
2020-06-05 15:10:00,36.46,36.49,36.31,36.44,100943.0,31.9925,32.0188,31.8609,31.9749,100943.0
2020-06-05 15:20:00,36.45,36.47,36.26,36.36,157009.0,31.9837,32.0013,31.817,31.9047,157009.0
2020-06-05 15:30:00,36.36,36.36,36.18,36.32,226319.0,31.9047,31.9047,31.7468,31.8696,226319.0
2020-06-05 15:40:00,36.33,36.49,36.27,36.37,273651.0,31.8784,32.0188,31.8258,31.9135,273651.0
2020-06-05 15:50:00,36.38,36.51,36.33,36.36,758662.0,31.9223,32.0364,31.8784,31.9047,758662.0
2020-06-08 09:30:00,37.31,37.73,37.31,37.73,551809.0,32.7383,33.1069,32.7383,33.1069,551809.0
2020-06-08 09:40:00,37.72,38.17,37.55,38.08,384966.0,33.0981,33.4929,32.9489,33.414,384966.0
2020-06-08 09:50:00,38.1,38.37,37.97,38.35,407105.0,33.4315,33.6684,33.3175,33.6509,407105.0
2020-06-08 10:00:00,38.35,38.6,38.28,38.59,328147.0,33.6509,33.8703,33.5895,33.8615,328147.0
2020-06-08 10:10:00,38.58,38.66,38.23,38.26,240704.0,33.8527,33.9229,33.5456,33.5719,240704.0
2020-06-08 10:20:00,38.23,38.29,37.95,38.0,280244.0,33.5456,33.5982,33.2999,33.3438,280244.0
2020-06-08 10:30:00,38.03,38.13,37.66,37.83,463448.0,33.3701,33.4579,33.0454,33.1946,463448.0
2020-06-08 10:40:00,37.83,38.25,37.81,38.15,195655.0,33.1946,33.5631,33.1771,33.4754,195655.0
2020-06-08 10:50:00,38.15,38.46,38.0,38.44,174735.0,33.4754,33.7474,33.3438,33.7299,174735.0
2020-06-08 11:00:00,38.42,38.54,38.4,38.43,302061.0,33.7123,33.8176,33.6948,33.7211,302061.0
2020-06-08 11:10:00,38.42,38.91,38.41,38.83,258659.0,33.7123,34.1423,33.7035,34.0721,258659.0
2020-06-08 11:20:00,38.83,38.84,38.6,38.78,164115.0,34.0721,34.0809,33.8703,34.0282,164115.0
2020-06-08 11:30:00,38.78,38.86,38.71,38.74,120251.0,34.0282,34.0984,33.9668,33.9931,120251.0
2020-06-08 11:40:00,38.75,38.86,38.72,38.84,144901.0,34.0019,34.0984,33.9756,34.0809,144901.0
2020-06-08 11:50:00,38.84,38.86,38.75,38.82,147705.0,34.0809,34.0984,34.0019,34.0633,147705.0
2020-06-08 12:00:00,38.82,38.91,38.69,38.88,82782.0,34.0633,34.1423,33.9492,34.116,82782.0
2020-06-08 12:10:00,38.88,38.92,38.73,38.77,89008.0,34.116,34.151,33.9843,34.0194,89008.0
2020-06-08 12:20:00,38.77,38.79,38.61,38.68,111322.0,34.0194,34.037,33.879,33.9405,111322.0
2020-06-08 12:30:00,38.66,38.74,38.5,38.58,158833.0,33.9229,33.9931,33.7825,33.8527,158833.0
2020-06-08 12:40:00,38.58,38.65,38.49,38.55,126577.0,33.8527,33.9141,33.7737,33.8264,126577.0
2020-06-08 12:50:00,38.55,38.63,38.47,38.49,127663.0,33.8264,33.8966,33.7562,33.7737,127663.0
2020-06-08 13:00:00,38.49,38.79,38.48,38.73,103962.0,33.7737,34.037,33.765,33.9843,103962.0
2020-06-08 13:10:00,38.73,38.77,38.59,38.6,112302.0,33.9843,34.0194,33.8615,33.8703,112302.0
2020-06-08 13:20:00,38.58,38.75,38.55,38.73,110769.0,33.8527,34.0019,33.8264,33.9843,110769.0
2020-06-08 13:30:00,38.75,38.84,38.66,38.84,126656.0,34.0019,34.0809,33.9229,34.0809,126656.0
2020-06-08 13:40:00,38.83,38.89,38.69,38.77,102168.0,34.0721,34.1247,33.9492,34.0194,102168.0
2020-06-08 13:50:00,38.78,38.89,38.75,38.82,88817.0,34.0282,34.1247,34.0019,34.0633,88817.0
2020-06-08 14:00:00,38.82,38.88,38.76,38.86,111091.0,34.0633,34.116,34.0107,34.0984,111091.0
2020-06-08 14:10:00,38.87,38.95,38.84,38.92,294436.0,34.1072,34.1774,34.0809,34.151,294436.0
2020-06-08 14:20:00,38.93,38.96,38.72,38.76,271598.0,34.1598,34.1861,33.9756,34.0107,271598.0
2020-06-08 14:30:00,38.76,38.81,38.65,38.72,117534.0,34.0107,34.0545,33.9141,33.9756,117534.0
2020-06-08 14:40:00,38.72,39.01,38.71,38.97,162938.0,33.9756,34.23,33.9668,34.1949,162938.0
2020-06-08 14:50:00,38.97,39.04,38.84,39.01,135770.0,34.1949,34.2563,34.0809,34.23,135770.0
2020-06-08 15:00:00,39.01,39.11,38.93,38.96,180591.0,34.23,34.3178,34.1598,34.1861,180591.0
2020-06-08 15:10:00,38.96,39.04,38.87,38.98,147827.0,34.1861,34.2563,34.1072,34.2037,147827.0
2020-06-08 15:20:00,38.99,39.13,38.98,39.09,202548.0,34.2125,34.3353,34.2037,34.3002,202548.0
2020-06-08 15:30:00,39.09,39.2,39.09,39.16,295350.0,34.3002,34.3967,34.3002,34.3616,295350.0
2020-06-08 15:40:00,39.16,39.31,39.08,39.3,350665.0,34.3616,34.4933,34.2914,34.4845,350665.0
2020-06-08 15:50:00,39.31,39.51,39.23,39.44,901620.0,34.4933,34.6688,34.4231,34.6073,901620.0
2020-06-09 09:30:00,38.02,38.35,37.03,38.02,516409.0,33.3613,33.6509,32.4926,33.3613,516409.0
2020-06-09 09:40:00,38.05,38.12,37.75,37.75,162478.0,33.3877,33.4491,33.1244,33.1244,162478.0
2020-06-09 09:50:00,37.73,37.78,37.23,37.34,199644.0,33.1069,33.1507,32.6681,32.7647,199644.0
2020-06-09 10:00:00,37.36,37.58,37.15,37.18,157480.0,32.7822,32.9752,32.5979,32.6243,157480.0
2020-06-09 10:10:00,37.18,37.5,37.12,37.49,122976.0,32.6243,32.905,32.5716,32.8963,122976.0
2020-06-09 10:20:00,37.48,37.7,37.43,37.65,96000.0,32.8875,33.0805,32.8436,33.0367,96000.0
2020-06-09 10:30:00,37.63,37.65,37.38,37.43,118263.0,33.0191,33.0367,32.7997,32.8436,118263.0
2020-06-09 10:40:00,37.42,37.64,37.32,37.64,126592.0,32.8348,33.0279,32.7471,33.0279,126592.0
2020-06-09 10:50:00,37.63,37.87,37.45,37.46,141392.0,33.0191,33.2297,32.8612,32.8699,141392.0
2020-06-09 11:00:00,37.48,37.62,37.38,37.5,98739.0,32.8875,33.0103,32.7997,32.905,98739.0
2020-06-09 11:10:00,37.52,37.54,37.27,37.3,135886.0,32.9226,32.9401,32.7032,32.7296,135886.0
2020-06-09 11:20:00,37.3,37.38,37.06,37.1,179031.0,32.7296,32.7997,32.519,32.5541,179031.0
2020-06-09 11:30:00,37.09,37.17,36.94,36.98,183944.0,32.5453,32.6155,32.4137,32.4488,183944.0
2020-06-09 11:40:00,36.97,37.01,36.83,36.92,130035.0,32.44,32.4751,32.3171,32.3961,130035.0
2020-06-09 11:50:00,36.91,36.96,36.83,36.89,75746.0,32.3873,32.4312,32.3171,32.3698,75746.0
2020-06-09 12:00:00,36.89,36.98,36.87,36.98,77520.0,32.3698,32.4488,32.3522,32.4488,77520.0
2020-06-09 12:10:00,36.98,37.13,36.96,37.06,76612.0,32.4488,32.5804,32.4312,32.519,76612.0
2020-06-09 12:20:00,37.07,37.17,37.03,37.14,69357.0,32.5277,32.6155,32.4926,32.5892,69357.0
2020-06-09 12:30:00,37.15,37.24,37.12,37.21,63386.0,32.5979,32.6769,32.5716,32.6506,63386.0
2020-06-09 12:40:00,37.2,37.2,37.0,37.09,66206.0,32.6418,32.6418,32.4663,32.5453,66206.0
2020-06-09 12:50:00,37.09,37.29,37.06,37.28,75794.0,32.5453,32.7208,32.519,32.712,75794.0
2020-06-09 13:00:00,37.28,37.34,37.19,37.27,109322.0,32.712,32.7647,32.633,32.7032,109322.0
2020-06-09 13:10:00,37.27,37.57,37.27,37.55,81891.0,32.7032,32.9665,32.7032,32.9489,81891.0
2020-06-09 13:20:00,37.54,37.6,37.48,37.56,94074.0,32.9401,32.9928,32.8875,32.9577,94074.0
2020-06-09 13:30:00,37.54,37.57,37.23,37.24,199327.0,32.9401,32.9665,32.6681,32.6769,199327.0
2020-06-09 13:40:00,37.24,37.5,37.24,37.47,80091.0,32.6769,32.905,32.6769,32.8787,80091.0
2020-06-09 13:50:00,37.47,37.52,37.35,37.49,40493.0,32.8787,32.9226,32.7734,32.8963,40493.0
2020-06-09 14:00:00,37.5,37.5,37.29,37.31,49204.0,32.905,32.905,32.7208,32.7383,49204.0
2020-06-09 14:10:00,37.32,37.44,37.31,37.34,60798.0,32.7471,32.8524,32.7383,32.7647,60798.0
2020-06-09 14:20:00,37.32,37.39,37.22,37.31,68059.0,32.7471,32.8085,32.6594,32.7383,68059.0
2020-06-09 14:30:00,37.3,37.37,37.23,37.31,80933.0,32.7296,32.791,32.6681,32.7383,80933.0
2020-06-09 14:40:00,37.32,37.53,37.31,37.53,109358.0,32.7471,32.9314,32.7383,32.9314,109358.0
2020-06-09 14:50:00,37.53,37.64,37.47,37.64,115215.0,32.9314,33.0279,32.8787,33.0279,115215.0
2020-06-09 15:00:00,37.64,37.73,37.57,37.71,152518.0,33.0279,33.1069,32.9665,33.0893,152518.0
2020-06-09 15:10:00,37.72,37.88,37.63,37.87,146990.0,33.0981,33.2385,33.0191,33.2297,146990.0
2020-06-09 15:20:00,37.86,37.95,37.82,37.94,116968.0,33.2209,33.2999,33.1858,33.2911,116968.0
2020-06-09 15:30:00,37.93,37.94,37.66,37.73,184915.0,33.2824,33.2911,33.0454,33.1069,184915.0
2020-06-09 15:40:00,37.73,37.8,37.64,37.72,227634.0,33.1069,33.1683,33.0279,33.0981,227634.0
2020-06-09 15:50:00,37.71,37.88,37.6,37.75,638897.0,33.0893,33.2385,32.9928,33.1244,638897.0
2020-06-10 09:30:00,37.25,37.3,36.31,36.49,446161.0,32.6857,32.7296,31.8609,32.0188,446161.0
2020-06-10 09:40:00,36.47,36.57,36.11,36.22,247985.0,32.0013,32.089,31.6854,31.7819,247985.0
2020-06-10 09:50:00,36.24,36.42,36.02,36.4,208826.0,31.7994,31.9574,31.6064,31.9398,208826.0
2020-06-10 10:00:00,36.41,36.44,36.13,36.23,109272.0,31.9486,31.9749,31.7029,31.7907,109272.0
2020-06-10 10:10:00,36.2,36.21,35.73,35.74,399494.0,31.7643,31.7731,31.3519,31.3607,399494.0
2020-06-10 10:20:00,35.74,35.94,35.47,35.83,241239.0,31.3607,31.5362,31.1238,31.4397,241239.0
2020-06-10 10:30:00,35.81,36.14,35.67,36.08,116976.0,31.4221,31.7117,31.2993,31.659,116976.0
2020-06-10 10:40:00,36.1,36.17,35.97,36.0,107866.0,31.6766,31.738,31.5625,31.5888,107866.0
2020-06-10 10:50:00,36.02,36.11,35.73,36.01,101410.0,31.6064,31.6854,31.3519,31.5976,101410.0
2020-06-10 11:00:00,36.02,36.4,35.94,36.31,89526.0,31.6064,31.9398,31.5362,31.8609,89526.0
2020-06-10 11:10:00,36.28,36.35,36.06,36.31,74646.0,31.8345,31.896,31.6415,31.8609,74646.0
2020-06-10 11:20:00,36.3,36.38,36.21,36.28,98849.0,31.8521,31.9223,31.7731,31.8345,98849.0
2020-06-10 11:30:00,36.29,36.44,36.09,36.44,122379.0,31.8433,31.9749,31.6678,31.9749,122379.0
2020-06-10 11:40:00,36.44,36.65,36.43,36.65,173377.0,31.9749,32.1592,31.9662,32.1592,173377.0
2020-06-10 11:50:00,36.64,36.76,36.57,36.74,69180.0,32.1504,32.2557,32.089,32.2382,69180.0
2020-06-10 12:00:00,36.75,36.89,36.65,36.72,100111.0,32.2469,32.3698,32.1592,32.2206,100111.0
2020-06-10 12:10:00,36.73,36.77,36.54,36.74,155036.0,32.2294,32.2645,32.0627,32.2382,155036.0
2020-06-10 12:20:00,36.74,36.76,36.63,36.64,63051.0,32.2382,32.2557,32.1416,32.1504,63051.0
2020-06-10 12:30:00,36.63,36.64,36.44,36.56,74301.0,32.1416,32.1504,31.9749,32.0802,74301.0
2020-06-10 12:40:00,36.56,36.62,36.47,36.49,73625.0,32.0802,32.1329,32.0013,32.0188,73625.0
2020-06-10 12:50:00,36.48,36.64,36.46,36.61,53136.0,32.01,32.1504,31.9925,32.1241,53136.0
2020-06-10 13:00:00,36.61,36.61,36.39,36.47,89098.0,32.1241,32.1241,31.9311,32.0013,89098.0
2020-06-10 13:10:00,36.46,36.51,36.4,36.51,62975.0,31.9925,32.0364,31.9398,32.0364,62975.0
2020-06-10 13:20:00,36.5,36.56,36.44,36.49,64754.0,32.0276,32.0802,31.9749,32.0188,64754.0
2020-06-10 13:30:00,36.5,36.58,36.45,36.54,56124.0,32.0276,32.0978,31.9837,32.0627,56124.0
2020-06-10 13:40:00,36.53,36.65,36.51,36.63,51673.0,32.0539,32.1592,32.0364,32.1416,51673.0
2020-06-10 13:50:00,36.63,36.69,36.48,36.49,36498.0,32.1416,32.1943,32.01,32.0188,36498.0
2020-06-10 14:00:00,36.55,37.18,36.38,36.91,260266.0,32.0715,32.6243,31.9223,32.3873,260266.0
2020-06-10 14:10:00,36.96,37.04,36.84,36.87,112514.0,32.4312,32.5014,32.3259,32.3522,112514.0
2020-06-10 14:20:00,36.88,36.91,36.54,36.69,140293.0,32.361,32.3873,32.0627,32.1943,140293.0
2020-06-10 14:30:00,36.69,36.7,36.19,36.2,202184.0,32.1943,32.2031,31.7556,31.7643,202184.0
2020-06-10 14:40:00,36.2,36.29,35.86,35.87,260462.0,31.7643,31.8433,31.466,31.4748,260462.0
2020-06-10 14:50:00,35.86,35.95,35.58,35.66,177241.0,31.466,31.545,31.2203,31.2905,177241.0
2020-06-10 15:00:00,35.64,35.65,35.25,35.52,442628.0,31.273,31.2817,30.9307,31.1677,442628.0
2020-06-10 15:10:00,35.53,35.57,35.39,35.48,274086.0,31.1764,31.2115,31.0536,31.1326,274086.0
2020-06-10 15:20:00,35.49,35.77,35.35,35.75,200308.0,31.1413,31.387,31.0185,31.3695,200308.0
2020-06-10 15:30:00,35.75,35.8,35.41,35.57,236808.0,31.3695,31.4133,31.0711,31.2115,236808.0
2020-06-10 15:40:00,35.56,35.56,35.25,35.41,269381.0,31.2028,31.2028,30.9307,31.0711,269381.0
2020-06-10 15:50:00,35.4,35.5,35.15,35.16,765740.0,31.0624,31.1501,30.843,30.8518,765740.0
2020-06-11 09:30:00,32.49,33.22,32.31,33.1,575035.0,28.5089,29.1495,28.351,29.0442,575035.0
2020-06-11 09:40:00,33.12,33.87,33.1,33.6,221737.0,29.0617,29.7198,29.0442,29.4829,221737.0
2020-06-11 09:50:00,33.58,33.71,33.39,33.4,157931.0,29.4654,29.5794,29.2987,29.3074,157931.0
2020-06-11 10:00:00,33.4,33.49,32.87,33.12,194121.0,29.3074,29.3864,28.8424,29.0617,194121.0
2020-06-11 10:10:00,33.11,33.47,33.09,33.35,216832.0,29.053,29.3688,29.0354,29.2636,216832.0
2020-06-11 10:20:00,33.35,33.53,33.07,33.16,206812.0,29.2636,29.4215,29.0179,29.0968,206812.0
2020-06-11 10:30:00,33.16,33.21,32.84,32.91,143972.0,29.0968,29.1407,28.816,28.8775,143972.0
2020-06-11 10:40:00,32.91,33.05,32.77,32.78,111335.0,28.8775,29.0003,28.7546,28.7634,111335.0
2020-06-11 10:50:00,32.77,32.98,32.71,32.73,113337.0,28.7546,28.9389,28.702,28.7195,113337.0
2020-06-11 11:00:00,32.72,32.85,32.6,32.68,151608.0,28.7107,28.8248,28.6055,28.6757,151608.0
2020-06-11 11:10:00,32.66,32.82,32.64,32.8,110552.0,28.6581,28.7985,28.6406,28.7809,110552.0
2020-06-11 11:20:00,32.77,32.9,32.52,32.59,185970.0,28.7546,28.8687,28.5353,28.5967,185970.0
2020-06-11 11:30:00,32.59,32.68,32.35,32.35,231569.0,28.5967,28.6757,28.3861,28.3861,231569.0
2020-06-11 11:40:00,32.35,32.49,32.25,32.41,199984.0,28.3861,28.5089,28.2983,28.4387,199984.0
2020-06-11 11:50:00,32.41,32.45,32.29,32.37,180611.0,28.4387,28.4738,28.3334,28.4036,180611.0
2020-06-11 12:00:00,32.36,32.37,32.07,32.08,225974.0,28.3949,28.4036,28.1404,28.1492,225974.0
2020-06-11 12:10:00,32.08,32.11,31.9,31.95,185973.0,28.1492,28.1755,27.9912,28.0351,185973.0
2020-06-11 12:20:00,31.96,32.11,31.95,32.04,328390.0,28.0439,28.1755,28.0351,28.1141,328390.0
2020-06-11 12:30:00,32.04,32.29,32.03,32.08,151366.0,28.1141,28.3334,28.1053,28.1492,151366.0
2020-06-11 12:40:00,32.08,32.18,32.0,32.07,112175.0,28.1492,28.2369,28.079,28.1404,112175.0
2020-06-11 12:50:00,32.07,32.16,31.97,32.12,167789.0,28.1404,28.2194,28.0526,28.1843,167789.0
2020-06-11 13:00:00,32.11,32.34,32.07,32.28,196516.0,28.1755,28.3773,28.1404,28.3247,196516.0
2020-06-11 13:10:00,32.28,32.47,32.18,32.35,114081.0,28.3247,28.4914,28.2369,28.3861,114081.0
2020-06-11 13:20:00,32.35,32.47,32.19,32.2,118726.0,28.3861,28.4914,28.2457,28.2545,118726.0
2020-06-11 13:30:00,32.2,32.26,32.06,32.06,77876.0,28.2545,28.3071,28.1316,28.1316,77876.0
2020-06-11 13:40:00,32.08,32.12,32.0,32.1,100675.0,28.1492,28.1843,28.079,28.1667,100675.0
2020-06-11 13:50:00,32.08,32.29,32.07,32.24,98847.0,28.1492,28.3334,28.1404,28.2896,98847.0
2020-06-11 14:00:00,32.25,32.26,32.02,32.05,93207.0,28.2983,28.3071,28.0965,28.1228,93207.0
2020-06-11 14:10:00,32.06,32.11,31.97,31.99,118444.0,28.1316,28.1755,28.0526,28.0702,118444.0
2020-06-11 14:20:00,31.98,32.15,31.97,32.05,105159.0,28.0614,28.2106,28.0526,28.1228,105159.0
2020-06-11 14:30:00,32.06,32.08,31.79,31.8,200177.0,28.1316,28.1492,27.8947,27.9035,200177.0
2020-06-11 14:40:00,31.8,31.96,31.72,31.86,156448.0,27.9035,28.0439,27.8333,27.9561,156448.0
2020-06-11 14:50:00,31.87,31.88,31.61,31.74,135100.0,27.9649,27.9737,27.7368,27.8508,135100.0
2020-06-11 15:00:00,31.73,31.83,31.68,31.73,116992.0,27.8421,27.9298,27.7982,27.8421,116992.0
2020-06-11 15:10:00,31.74,31.76,31.5,31.52,134119.0,27.8508,27.8684,27.6402,27.6578,134119.0
2020-06-11 15:20:00,31.52,31.54,31.3,31.42,148022.0,27.6578,27.6753,27.4647,27.57,148022.0
2020-06-11 15:30:00,31.41,31.53,31.3,31.5,182183.0,27.5613,27.6666,27.4647,27.6402,182183.0
2020-06-11 15:40:00,31.5,31.96,31.48,31.61,387839.0,27.6402,28.0439,27.6227,27.7368,387839.0
2020-06-11 15:50:00,31.6,31.75,31.52,31.6,624098.0,27.728,27.8596,27.6578,27.728,624098.0
2020-06-12 09:30:00,33.5,33.58,32.81,33.13,357884.0,29.6799,29.7508,29.0686,29.3521,357884.0
2020-06-12 09:40:00,33.14,33.26,32.62,32.63,201563.0,29.3609,29.4672,28.9002,28.9091,201563.0
2020-06-12 09:50:00,32.64,32.79,32.45,32.7,161948.0,28.9179,29.0508,28.7496,28.9711,161948.0
2020-06-12 10:00:00,32.74,32.93,32.62,32.75,175451.0,29.0065,29.1749,28.9002,29.0154,175451.0
2020-06-12 10:10:00,32.74,32.84,32.63,32.67,154881.0,29.0065,29.0951,28.9091,28.9445,154881.0
2020-06-12 10:20:00,32.66,32.74,32.3,32.3,90550.0,28.9357,29.0065,28.6167,28.6167,90550.0
2020-06-12 10:30:00,32.31,32.36,32.0,32.02,78841.0,28.6256,28.6699,28.3509,28.3686,78841.0
2020-06-12 10:40:00,32.01,32.31,32.0,32.18,91881.0,28.3598,28.6256,28.3509,28.5104,91881.0
2020-06-12 10:50:00,32.17,32.19,31.57,31.61,91261.0,28.5015,28.5193,27.97,28.0054,91261.0
2020-06-12 11:00:00,31.59,32.03,31.41,31.96,150493.0,27.9877,28.3775,27.8282,28.3155,150493.0
2020-06-12 11:10:00,31.96,31.97,31.42,31.43,120837.0,28.3155,28.3243,27.8371,27.8459,120837.0
2020-06-12 11:20:00,31.42,31.72,31.35,31.64,109635.0,27.8371,28.1029,27.775,28.032,109635.0
2020-06-12 11:30:00,31.62,32.0,31.51,31.95,117084.0,28.0143,28.3509,27.9168,28.3066,117084.0
2020-06-12 11:40:00,31.96,31.98,31.67,31.82,90937.0,28.3155,28.3332,28.0586,28.1914,90937.0
2020-06-12 11:50:00,31.83,32.19,31.66,32.19,72505.0,28.2003,28.5193,28.0497,28.5193,72505.0
2020-06-12 12:00:00,32.19,32.22,32.08,32.13,92153.0,28.5193,28.5458,28.4218,28.4661,92153.0
2020-06-12 12:10:00,32.13,32.15,31.98,32.14,57962.0,28.4661,28.4838,28.3332,28.475,57962.0
2020-06-12 12:20:00,32.16,32.16,31.88,31.96,66312.0,28.4927,28.4927,28.2446,28.3155,66312.0
2020-06-12 12:30:00,31.96,31.98,31.79,31.87,52598.0,28.3155,28.3332,28.1649,28.2357,52598.0
2020-06-12 12:40:00,31.85,31.96,31.7,31.78,40639.0,28.218,28.3155,28.0851,28.156,40639.0
2020-06-12 12:50:00,31.8,32.05,31.8,32.04,35911.0,28.1737,28.3952,28.1737,28.3864,35911.0
2020-06-12 13:00:00,32.07,32.07,31.88,31.94,39537.0,28.4129,28.4129,28.2446,28.2978,39537.0
2020-06-12 13:10:00,31.94,32.01,31.85,31.96,34497.0,28.2978,28.3598,28.218,28.3155,34497.0
2020-06-12 13:20:00,31.97,32.09,31.83,31.84,56415.0,28.3243,28.4307,28.2003,28.2092,56415.0
2020-06-12 13:30:00,31.86,31.92,31.5,31.54,72086.0,28.2269,28.28,27.9079,27.9434,72086.0
2020-06-12 13:40:00,31.51,31.66,31.24,31.32,66756.0,27.9168,28.0497,27.6776,27.7485,66756.0
2020-06-12 13:50:00,31.32,31.59,31.25,31.34,64761.0,27.7485,27.9877,27.6864,27.7662,64761.0
2020-06-12 14:00:00,31.3,31.55,31.26,31.39,57887.0,27.7307,27.9522,27.6953,27.8105,57887.0
2020-06-12 14:10:00,31.44,31.81,31.44,31.6,60825.0,27.8548,28.1826,27.8548,27.9965,60825.0
2020-06-12 14:20:00,31.59,31.78,31.53,31.74,48860.0,27.9877,28.156,27.9345,28.1206,48860.0
2020-06-12 14:30:00,31.73,32.02,31.72,31.8,103058.0,28.1117,28.3686,28.1029,28.1737,103058.0
2020-06-12 14:40:00,31.79,31.94,31.57,31.77,78661.0,28.1649,28.2978,27.97,28.1472,78661.0
2020-06-12 14:50:00,31.77,31.94,31.68,31.89,62096.0,28.1472,28.2978,28.0674,28.2535,62096.0
2020-06-12 15:00:00,31.93,32.15,31.93,32.05,90876.0,28.2889,28.4838,28.2889,28.3952,90876.0
2020-06-12 15:10:00,32.05,32.25,31.96,32.08,91500.0,28.3952,28.5724,28.3155,28.4218,91500.0
2020-06-12 15:20:00,32.07,32.1,31.92,32.09,69736.0,28.4129,28.4395,28.28,28.4307,69736.0
2020-06-12 15:30:00,32.09,32.44,31.99,32.44,122666.0,28.4307,28.7407,28.3421,28.7407,122666.0
2020-06-12 15:40:00,32.43,32.69,32.4,32.68,197566.0,28.7319,28.9622,28.7053,28.9534,197566.0
2020-06-12 15:50:00,32.68,33.1,32.61,33.05,872889.0,28.9534,29.3255,28.8914,29.2812,872889.0
2020-06-15 09:30:00,31.3,31.74,31.12,31.57,338986.0,27.7307,28.1206,27.5713,27.97,338986.0
2020-06-15 09:40:00,31.56,31.93,31.47,31.8,181550.0,27.9611,28.2889,27.8814,28.1737,181550.0
2020-06-15 09:50:00,31.81,31.91,31.53,31.63,182875.0,28.1826,28.2712,27.9345,28.0231,182875.0
2020-06-15 10:00:00,31.6,31.79,31.46,31.66,115544.0,27.9965,28.1649,27.8725,28.0497,115544.0
2020-06-15 10:10:00,31.66,31.9,31.57,31.87,108851.0,28.0497,28.2623,27.97,28.2357,108851.0
2020-06-15 10:20:00,31.87,31.94,31.69,31.78,155773.0,28.2357,28.2978,28.0763,28.156,155773.0
2020-06-15 10:30:00,31.76,32.04,31.72,31.83,101478.0,28.1383,28.3864,28.1029,28.2003,101478.0
2020-06-15 10:40:00,31.83,32.38,31.76,32.33,155798.0,28.2003,28.6876,28.1383,28.6433,155798.0
2020-06-15 10:50:00,32.33,32.51,32.28,32.42,161061.0,28.6433,28.8028,28.599,28.723,161061.0
2020-06-15 11:00:00,32.43,32.69,32.36,32.59,94976.0,28.7319,28.9622,28.6699,28.8736,94976.0
2020-06-15 11:10:00,32.6,32.6,32.4,32.5,109231.0,28.8825,28.8825,28.7053,28.7939,109231.0
2020-06-15 11:20:00,32.5,32.59,32.36,32.38,98069.0,28.7939,28.8736,28.6699,28.6876,98069.0
2020-06-15 11:30:00,32.38,32.47,32.23,32.33,102133.0,28.6876,28.7673,28.5547,28.6433,102133.0
2020-06-15 11:40:00,32.34,32.43,32.19,32.25,90449.0,28.6522,28.7319,28.5193,28.5724,90449.0
2020-06-15 11:50:00,32.25,32.39,32.2,32.29,84084.0,28.5724,28.6965,28.5281,28.6079,84084.0
2020-06-15 12:00:00,32.27,32.59,32.22,32.55,80433.0,28.5901,28.8736,28.5458,28.8382,80433.0
2020-06-15 12:10:00,32.54,32.65,32.46,32.61,60370.0,28.8293,28.9268,28.7585,28.8914,60370.0
2020-06-15 12:20:00,32.6,32.87,32.57,32.75,96502.0,28.8825,29.1217,28.8559,29.0154,96502.0
2020-06-15 12:30:00,32.76,32.88,32.63,32.83,83974.0,29.0243,29.1306,28.9091,29.0863,83974.0
2020-06-15 12:40:00,32.83,32.88,32.73,32.86,62430.0,29.0863,29.1306,28.9977,29.1129,62430.0
2020-06-15 12:50:00,32.85,33.07,32.84,33.05,67759.0,29.104,29.2989,29.0951,29.2812,67759.0
2020-06-15 13:00:00,33.05,33.35,33.02,33.34,93912.0,29.2812,29.547,29.2546,29.5381,93912.0
2020-06-15 13:10:00,33.33,33.35,33.1,33.1,130140.0,29.5293,29.547,29.3255,29.3255,130140.0
2020-06-15 13:20:00,33.09,33.16,33.0,33.05,65544.0,29.3166,29.3786,29.2369,29.2812,65544.0
2020-06-15 13:30:00,33.05,33.12,32.9,32.97,84251.0,29.2812,29.3432,29.1483,29.2103,84251.0
2020-06-15 13:40:00,32.96,33.0,32.64,32.66,74353.0,29.2015,29.2369,28.9179,28.9357,74353.0
2020-06-15 13:50:00,32.65,32.89,32.65,32.7,67409.0,28.9268,29.1394,28.9268,28.9711,67409.0
2020-06-15 14:00:00,32.7,33.27,32.7,33.16,274617.0,28.9711,29.4761,28.9711,29.3786,274617.0
2020-06-15 14:10:00,33.16,33.28,33.13,33.27,221009.0,29.3786,29.485,29.3521,29.4761,221009.0
2020-06-15 14:20:00,33.27,33.54,33.17,33.51,168736.0,29.4761,29.7153,29.3875,29.6887,168736.0
2020-06-15 14:30:00,33.51,33.57,33.27,33.4,100598.0,29.6887,29.7419,29.4761,29.5913,100598.0
2020-06-15 14:40:00,33.41,33.43,33.22,33.36,121118.0,29.6001,29.6179,29.4318,29.5558,121118.0
2020-06-15 14:50:00,33.36,33.37,33.15,33.2,90583.0,29.5558,29.5647,29.3698,29.4141,90583.0
2020-06-15 15:00:00,33.2,33.41,33.19,33.31,94523.0,29.4141,29.6001,29.4052,29.5115,94523.0
2020-06-15 15:10:00,33.32,33.46,33.26,33.31,126146.0,29.5204,29.6444,29.4672,29.5115,126146.0
2020-06-15 15:20:00,33.31,33.41,33.11,33.12,169449.0,29.5115,29.6001,29.3343,29.3432,169449.0
2020-06-15 15:30:00,33.12,33.18,32.72,32.91,266740.0,29.3432,29.3964,28.9888,29.1572,266740.0
2020-06-15 15:40:00,32.9,33.16,32.82,33.05,179584.0,29.1483,29.3786,29.0774,29.2812,179584.0
2020-06-15 15:50:00,33.04,33.22,33.0,33.2,460176.0,29.2723,29.4318,29.2369,29.4141,460176.0
2020-06-16 09:30:00,35.49,35.5,34.63,34.72,523581.0,31.4429,31.4518,30.681,30.7608,523581.0
2020-06-16 09:40:00,34.72,34.73,34.03,34.03,264966.0,30.7608,30.7696,30.1494,30.1494,264966.0
2020-06-16 09:50:00,34.09,34.3,34.07,34.26,199193.0,30.2026,30.3886,30.1849,30.3532,199193.0
2020-06-16 10:00:00,34.28,34.68,34.19,34.36,173185.0,30.3709,30.7253,30.2912,30.4418,173185.0
2020-06-16 10:10:00,34.36,34.67,34.33,34.45,119194.0,30.4418,30.7165,30.4152,30.5215,119194.0
2020-06-16 10:20:00,34.44,34.44,34.22,34.3,154008.0,30.5127,30.5127,30.3178,30.3886,154008.0
2020-06-16 10:30:00,34.31,34.33,33.9,34.02,183814.0,30.3975,30.4152,30.0343,30.1406,183814.0
2020-06-16 10:40:00,34.02,34.03,33.72,33.97,170668.0,30.1406,30.1494,29.8748,30.0963,170668.0
2020-06-16 10:50:00,33.95,33.95,32.96,33.1,238902.0,30.0786,30.0786,29.2015,29.3255,238902.0
2020-06-16 11:00:00,33.06,33.58,32.74,33.48,172486.0,29.29,29.7508,29.0065,29.6622,172486.0
2020-06-16 11:10:00,33.47,33.77,33.23,33.54,131403.0,29.6533,29.9191,29.4407,29.7153,131403.0
2020-06-16 11:20:00,33.52,33.75,33.52,33.7,76698.0,29.6976,29.9014,29.6976,29.8571,76698.0
2020-06-16 11:30:00,33.7,33.82,33.53,33.58,82546.0,29.8571,29.9634,29.7065,29.7508,82546.0
2020-06-16 11:40:00,33.57,33.73,33.49,33.66,87220.0,29.7419,29.8836,29.671,29.8216,87220.0
2020-06-16 11:50:00,33.66,33.71,33.32,33.34,97711.0,29.8216,29.8659,29.5204,29.5381,97711.0
2020-06-16 12:00:00,33.36,33.42,33.2,33.31,81712.0,29.5558,29.609,29.4141,29.5115,81712.0
2020-06-16 12:10:00,33.32,33.37,33.21,33.34,59008.0,29.5204,29.5647,29.4229,29.5381,59008.0
2020-06-16 12:20:00,33.35,33.64,33.32,33.62,125522.0,29.547,29.8039,29.5204,29.7862,125522.0
2020-06-16 12:30:00,33.6,34.04,33.6,34.0,152499.0,29.7685,30.1583,29.7685,30.1229,152499.0
2020-06-16 12:40:00,34.0,34.03,33.74,33.74,134906.0,30.1229,30.1494,29.8925,29.8925,134906.0
2020-06-16 12:50:00,33.76,33.77,33.59,33.63,60175.0,29.9102,29.9191,29.7596,29.795,60175.0
2020-06-16 13:00:00,33.64,33.81,33.64,33.67,43582.0,29.8039,29.9545,29.8039,29.8305,43582.0
2020-06-16 13:10:00,33.67,33.77,33.6,33.73,62258.0,29.8305,29.9191,29.7685,29.8836,62258.0
2020-06-16 13:20:00,33.73,33.81,33.6,33.72,48512.0,29.8836,29.9545,29.7685,29.8748,48512.0
2020-06-16 13:30:00,33.72,33.75,33.45,33.46,62800.0,29.8748,29.9014,29.6356,29.6444,62800.0
2020-06-16 13:40:00,33.46,33.56,33.41,33.41,36148.0,29.6444,29.733,29.6001,29.6001,36148.0
2020-06-16 13:50:00,33.42,33.47,33.28,33.4,62332.0,29.609,29.6533,29.485,29.5913,62332.0
2020-06-16 14:00:00,33.41,33.58,33.4,33.58,69968.0,29.6001,29.7508,29.5913,29.7508,69968.0
2020-06-16 14:10:00,33.57,33.84,33.52,33.78,103379.0,29.7419,29.9811,29.6976,29.9279,103379.0
2020-06-16 14:20:00,33.79,33.85,33.48,33.77,114439.0,29.9368,29.99,29.6622,29.9191,114439.0
2020-06-16 14:30:00,33.77,33.9,33.77,33.8,93549.0,29.9191,30.0343,29.9191,29.9457,93549.0
2020-06-16 14:40:00,33.81,33.81,33.63,33.7,58765.0,29.9545,29.9545,29.795,29.8571,58765.0
2020-06-16 14:50:00,33.68,33.74,33.57,33.67,46644.0,29.8393,29.8925,29.7419,29.8305,46644.0
2020-06-16 15:00:00,33.67,33.7,33.41,33.43,67209.0,29.8305,29.8571,29.6001,29.6179,67209.0
2020-06-16 15:10:00,33.42,33.44,33.19,33.23,104306.0,29.609,29.6267,29.4052,29.4407,104306.0
2020-06-16 15:20:00,33.24,33.5,33.24,33.43,129870.0,29.4495,29.6799,29.4495,29.6179,129870.0
2020-06-16 15:30:00,33.42,33.57,33.18,33.26,184265.0,29.609,29.7419,29.3964,29.4672,184265.0
2020-06-16 15:40:00,33.25,33.31,33.12,33.21,305280.0,29.4584,29.5115,29.3432,29.4229,305280.0
2020-06-16 15:50:00,33.22,33.36,33.09,33.32,758539.0,29.4318,29.5558,29.3166,29.5204,758539.0
2020-06-17 09:30:00,33.06,33.33,32.79,32.8,292997.0,29.29,29.5293,29.0508,29.0597,292997.0
2020-06-17 09:40:00,32.79,33.16,32.71,33.09,110125.0,29.0508,29.3786,28.98,29.3166,110125.0
2020-06-17 09:50:00,33.06,33.17,32.35,32.48,254089.0,29.29,29.3875,28.661,28.7762,254089.0
2020-06-17 10:00:00,32.46,32.69,32.36,32.61,155244.0,28.7585,28.9622,28.6699,28.8914,155244.0
2020-06-17 10:10:00,32.56,32.69,32.35,32.39,146883.0,28.8471,28.9622,28.661,28.6965,146883.0
2020-06-17 10:20:00,32.4,32.47,32.24,32.28,116598.0,28.7053,28.7673,28.5636,28.599,116598.0
2020-06-17 10:30:00,32.28,32.59,32.22,32.53,110638.0,28.599,28.8736,28.5458,28.8205,110638.0
2020-06-17 10:40:00,32.53,32.58,32.44,32.57,68503.0,28.8205,28.8648,28.7407,28.8559,68503.0
2020-06-17 10:50:00,32.57,32.64,32.44,32.5,96184.0,28.8559,28.9179,28.7407,28.7939,96184.0
2020-06-17 11:00:00,32.5,32.59,32.42,32.52,112392.0,28.7939,28.8736,28.723,28.8116,112392.0
2020-06-17 11:10:00,32.52,32.66,32.49,32.56,69190.0,28.8116,28.9357,28.785,28.8471,69190.0
2020-06-17 11:20:00,32.56,32.61,32.44,32.52,68459.0,28.8471,28.8914,28.7407,28.8116,68459.0
2020-06-17 11:30:00,32.51,32.77,32.46,32.69,153783.0,28.8028,29.0331,28.7585,28.9622,153783.0
2020-06-17 11:40:00,32.69,33.01,32.67,32.97,89604.0,28.9622,29.2457,28.9445,29.2103,89604.0
2020-06-17 11:50:00,32.97,33.0,32.87,32.96,104755.0,29.2103,29.2369,29.1217,29.2015,104755.0
2020-06-17 12:00:00,32.95,33.0,32.87,32.96,63928.0,29.1926,29.2369,29.1217,29.2015,63928.0
2020-06-17 12:10:00,32.96,32.96,32.86,32.86,55958.0,29.2015,29.2015,29.1129,29.1129,55958.0
2020-06-17 12:20:00,32.87,32.91,32.78,32.79,31508.0,29.1217,29.1572,29.042,29.0508,31508.0
2020-06-17 12:30:00,32.79,32.95,32.76,32.9,48206.0,29.0508,29.1926,29.0243,29.1483,48206.0
2020-06-17 12:40:00,32.89,32.89,32.67,32.69,46840.0,29.1394,29.1394,28.9445,28.9622,46840.0
2020-06-17 12:50:00,32.68,32.68,32.55,32.64,32730.0,28.9534,28.9534,28.8382,28.9179,32730.0
2020-06-17 13:00:00,32.64,32.73,32.6,32.66,55921.0,28.9179,28.9977,28.8825,28.9357,55921.0
2020-06-17 13:10:00,32.67,32.69,32.59,32.63,34969.0,28.9445,28.9622,28.8736,28.9091,34969.0
2020-06-17 13:20:00,32.63,32.77,32.62,32.75,38372.0,28.9091,29.0331,28.9002,29.0154,38372.0
2020-06-17 13:30:00,32.76,32.8,32.67,32.8,56943.0,29.0243,29.0597,28.9445,29.0597,56943.0
2020-06-17 13:40:00,32.8,32.83,32.71,32.77,34337.0,29.0597,29.0863,28.98,29.0331,34337.0
2020-06-17 13:50:00,32.77,32.81,32.7,32.7,24022.0,29.0331,29.0686,28.9711,28.9711,24022.0
2020-06-17 14:00:00,32.71,32.71,32.49,32.67,109778.0,28.98,28.98,28.785,28.9445,109778.0
2020-06-17 14:10:00,32.68,32.73,32.55,32.56,36095.0,28.9534,28.9977,28.8382,28.8471,36095.0
2020-06-17 14:20:00,32.57,32.62,32.52,32.56,38654.0,28.8559,28.9002,28.8116,28.8471,38654.0
2020-06-17 14:30:00,32.56,32.58,32.46,32.57,56946.0,28.8471,28.8648,28.7585,28.8559,56946.0
2020-06-17 14:40:00,32.57,32.67,32.56,32.64,49532.0,28.8559,28.9445,28.8471,28.9179,49532.0
2020-06-17 14:50:00,32.63,32.71,32.5,32.51,56762.0,28.9091,28.98,28.7939,28.8028,56762.0
2020-06-17 15:00:00,32.52,32.54,32.38,32.48,103887.0,28.8116,28.8293,28.6876,28.7762,103887.0
2020-06-17 15:10:00,32.49,32.59,32.43,32.49,66149.0,28.785,28.8736,28.7319,28.785,66149.0
2020-06-17 15:20:00,32.49,32.53,32.16,32.3,255519.0,28.785,28.8205,28.4927,28.6167,255519.0
2020-06-17 15:30:00,32.31,32.42,32.24,32.35,206305.0,28.6256,28.723,28.5636,28.661,206305.0
2020-06-17 15:40:00,32.34,32.35,32.14,32.26,209661.0,28.6522,28.661,28.475,28.5813,209661.0
2020-06-17 15:50:00,32.26,32.41,32.2,32.3,553683.0,28.5813,28.7142,28.5281,28.6167,553683.0
2020-06-18 09:30:00,31.87,32.16,31.54,32.06,183974.0,28.2357,28.4927,27.9434,28.4041,183974.0
2020-06-18 09:40:00,32.09,32.3,32.0,32.27,75284.0,28.4307,28.6167,28.3509,28.5901,75284.0
2020-06-18 09:50:00,32.26,32.34,32.18,32.24,88322.0,28.5813,28.6522,28.5104,28.5636,88322.0
2020-06-18 10:00:00,32.26,32.74,32.25,32.72,101736.0,28.5813,29.0065,28.5724,28.9888,101736.0
2020-06-18 10:10:00,32.71,32.94,32.6,32.91,95704.0,28.98,29.1837,28.8825,29.1572,95704.0
2020-06-18 10:20:00,32.91,32.91,32.58,32.79,116160.0,29.1572,29.1572,28.8648,29.0508,116160.0
2020-06-18 10:30:00,32.81,33.0,32.66,32.84,162140.0,29.0686,29.2369,28.9357,29.0951,162140.0
2020-06-18 10:40:00,32.83,32.93,32.78,32.85,176408.0,29.0863,29.1749,29.042,29.104,176408.0
2020-06-18 10:50:00,32.84,32.94,32.72,32.92,119925.0,29.0951,29.1837,28.9888,29.166,119925.0
2020-06-18 11:00:00,32.92,32.93,32.79,32.8,63850.0,29.166,29.1749,29.0508,29.0597,63850.0
2020-06-18 11:10:00,32.8,32.87,32.7,32.7,91555.0,29.0597,29.1217,28.9711,28.9711,91555.0
2020-06-18 11:20:00,32.68,32.76,32.52,32.66,85259.0,28.9534,29.0243,28.8116,28.9357,85259.0
2020-06-18 11:30:00,32.65,32.81,32.58,32.6,50912.0,28.9268,29.0686,28.8648,28.8825,50912.0
2020-06-18 11:40:00,32.6,32.69,32.5,32.54,64026.0,28.8825,28.9622,28.7939,28.8293,64026.0
2020-06-18 11:50:00,32.53,32.57,32.44,32.47,51020.0,28.8205,28.8559,28.7407,28.7673,51020.0
2020-06-18 12:00:00,32.47,32.61,32.41,32.58,50154.0,28.7673,28.8914,28.7142,28.8648,50154.0
2020-06-18 12:10:00,32.57,32.82,32.56,32.8,60963.0,28.8559,29.0774,28.8471,29.0597,60963.0
2020-06-18 12:20:00,32.8,32.87,32.78,32.81,52819.0,29.0597,29.1217,29.042,29.0686,52819.0
2020-06-18 12:30:00,32.8,32.82,32.47,32.53,36823.0,29.0597,29.0774,28.7673,28.8205,36823.0
2020-06-18 12:40:00,32.54,32.62,32.54,32.61,36001.0,28.8293,28.9002,28.8293,28.8914,36001.0
2020-06-18 12:50:00,32.6,32.66,32.55,32.62,31642.0,28.8825,28.9357,28.8382,28.9002,31642.0
2020-06-18 13:00:00,32.63,32.64,32.49,32.55,39675.0,28.9091,28.9179,28.785,28.8382,39675.0
2020-06-18 13:10:00,32.56,32.69,32.56,32.69,65777.0,28.8471,28.9622,28.8471,28.9622,65777.0
2020-06-18 13:20:00,32.69,32.7,32.55,32.64,34779.0,28.9622,28.9711,28.8382,28.9179,34779.0
2020-06-18 13:30:00,32.63,32.7,32.59,32.68,52230.0,28.9091,28.9711,28.8736,28.9534,52230.0
2020-06-18 13:40:00,32.69,32.71,32.57,32.59,40404.0,28.9622,28.98,28.8559,28.8736,40404.0
2020-06-18 13:50:00,32.59,32.64,32.57,32.62,40820.0,28.8736,28.9179,28.8559,28.9002,40820.0
2020-06-18 14:00:00,32.62,32.62,32.39,32.43,56458.0,28.9002,28.9002,28.6965,28.7319,56458.0
2020-06-18 14:10:00,32.43,32.51,32.38,32.51,61704.0,28.7319,28.8028,28.6876,28.8028,61704.0
2020-06-18 14:20:00,32.5,32.62,32.48,32.55,51466.0,28.7939,28.9002,28.7762,28.8382,51466.0
2020-06-18 14:30:00,32.55,32.65,32.48,32.55,43270.0,28.8382,28.9268,28.7762,28.8382,43270.0
2020-06-18 14:40:00,32.55,32.58,32.44,32.45,41570.0,28.8382,28.8648,28.7407,28.7496,41570.0
2020-06-18 14:50:00,32.47,32.54,32.43,32.43,45337.0,28.7673,28.8293,28.7319,28.7319,45337.0
2020-06-18 15:00:00,32.44,32.45,32.36,32.44,56778.0,28.7407,28.7496,28.6699,28.7407,56778.0
2020-06-18 15:10:00,32.44,32.51,32.36,32.49,109926.0,28.7407,28.8028,28.6699,28.785,109926.0
2020-06-18 15:20:00,32.49,32.57,32.46,32.57,46352.0,28.785,28.8559,28.7585,28.8559,46352.0
2020-06-18 15:30:00,32.57,32.63,32.5,32.55,89300.0,28.8559,28.9091,28.7939,28.8382,89300.0
2020-06-18 15:40:00,32.55,32.55,32.35,32.44,106677.0,28.8382,28.8382,28.661,28.7407,106677.0
2020-06-18 15:50:00,32.4,32.49,32.3,32.47,201090.0,28.7053,28.785,28.6167,28.7673,201090.0
2020-06-19 09:30:00,33.36,33.36,32.74,32.83,666130.0,29.5558,29.5558,29.0065,29.0863,666130.0
2020-06-19 09:40:00,32.89,32.89,32.53,32.72,95371.0,29.1394,29.1394,28.8205,28.9888,95371.0
2020-06-19 09:50:00,32.72,32.77,32.53,32.57,55942.0,28.9888,29.0331,28.8205,28.8559,55942.0
2020-06-19 10:00:00,32.58,32.85,32.58,32.71,65182.0,28.8648,29.104,28.8648,28.98,65182.0
2020-06-19 10:10:00,32.7,32.78,32.55,32.68,47289.0,28.9711,29.042,28.8382,28.9534,47289.0
2020-06-19 10:20:00,32.67,32.69,32.49,32.58,62877.0,28.9445,28.9622,28.785,28.8648,62877.0
2020-06-19 10:30:00,32.58,32.6,32.36,32.47,62815.0,28.8648,28.8825,28.6699,28.7673,62815.0
2020-06-19 10:40:00,32.44,32.72,32.38,32.72,69005.0,28.7407,28.9888,28.6876,28.9888,69005.0
2020-06-19 10:50:00,32.73,32.74,32.44,32.45,55526.0,28.9977,29.0065,28.7407,28.7496,55526.0
2020-06-19 11:00:00,32.46,32.6,32.44,32.52,46481.0,28.7585,28.8825,28.7407,28.8116,46481.0
2020-06-19 11:10:00,32.53,32.7,32.51,32.54,47824.0,28.8205,28.9711,28.8028,28.8293,47824.0
2020-06-19 11:20:00,32.54,32.61,32.48,32.55,39595.0,28.8293,28.8914,28.7762,28.8382,39595.0
2020-06-19 11:30:00,32.55,32.56,32.46,32.5,35284.0,28.8382,28.8471,28.7585,28.7939,35284.0
2020-06-19 11:40:00,32.51,32.6,32.47,32.57,39168.0,28.8028,28.8825,28.7673,28.8559,39168.0
2020-06-19 11:50:00,32.57,32.57,32.5,32.51,25935.0,28.8559,28.8559,28.7939,28.8028,25935.0
2020-06-19 12:00:00,32.53,32.54,32.42,32.45,42324.0,28.8205,28.8293,28.723,28.7496,42324.0
2020-06-19 12:10:00,32.44,32.5,32.05,32.06,76325.0,28.7407,28.7939,28.3952,28.4041,76325.0
2020-06-19 12:20:00,32.05,32.17,31.97,32.13,100435.0,28.3952,28.5015,28.3243,28.4661,100435.0
2020-06-19 12:30:00,32.13,32.22,32.1,32.1,45294.0,28.4661,28.5458,28.4395,28.4395,45294.0
2020-06-19 12:40:00,32.06,32.22,32.05,32.2,40545.0,28.4041,28.5458,28.3952,28.5281,40545.0
2020-06-19 12:50:00,32.2,32.31,32.14,32.29,56699.0,28.5281,28.6256,28.475,28.6079,56699.0
2020-06-19 13:00:00,32.29,32.35,32.11,32.12,47727.0,28.6079,28.661,28.4484,28.4572,47727.0
2020-06-19 13:10:00,32.12,32.2,32.0,32.0,44556.0,28.4572,28.5281,28.3509,28.3509,44556.0
2020-06-19 13:20:00,32.01,32.07,31.94,32.01,32314.0,28.3598,28.4129,28.2978,28.3598,32314.0
2020-06-19 13:30:00,32.01,32.01,31.89,31.99,62652.0,28.3598,28.3598,28.2535,28.3421,62652.0
2020-06-19 13:40:00,31.97,32.06,31.9,31.96,65879.0,28.3243,28.4041,28.2623,28.3155,65879.0
2020-06-19 13:50:00,31.96,32.01,31.77,31.78,37854.0,28.3155,28.3598,28.1472,28.156,37854.0
2020-06-19 14:00:00,31.78,31.89,31.71,31.78,115140.0,28.156,28.2535,28.094,28.156,115140.0
2020-06-19 14:10:00,31.78,31.81,31.66,31.68,57893.0,28.156,28.1826,28.0497,28.0674,57893.0
2020-06-19 14:20:00,31.68,31.85,31.68,31.78,65328.0,28.0674,28.218,28.0674,28.156,65328.0
2020-06-19 14:30:00,31.79,32.04,31.73,32.01,52828.0,28.1649,28.3864,28.1117,28.3598,52828.0
2020-06-19 14:40:00,31.99,32.13,31.95,32.05,64385.0,28.3421,28.4661,28.3066,28.3952,64385.0
2020-06-19 14:50:00,32.07,32.15,31.97,32.09,58690.0,28.4129,28.4838,28.3243,28.4307,58690.0
2020-06-19 15:00:00,32.1,32.11,32.02,32.06,58801.0,28.4395,28.4484,28.3686,28.4041,58801.0
2020-06-19 15:10:00,32.06,32.32,31.98,32.32,80999.0,28.4041,28.6344,28.3332,28.6344,80999.0
2020-06-19 15:20:00,32.32,32.32,32.13,32.15,67408.0,28.6344,28.6344,28.4661,28.4838,67408.0
2020-06-19 15:30:00,32.15,32.21,32.05,32.09,90315.0,28.4838,28.537,28.3952,28.4307,90315.0
2020-06-19 15:40:00,32.08,32.22,31.93,31.99,299671.0,28.4218,28.5458,28.2889,28.3421,299671.0
2020-06-19 15:50:00,32.0,32.08,31.8,31.81,778359.0,28.3509,28.4218,28.1737,28.1826,778359.0
2020-06-22 09:30:00,31.54,31.56,31.07,31.24,246709.0,27.9434,27.9611,27.527,27.6776,246709.0
2020-06-22 09:40:00,31.19,31.71,31.18,31.6,99404.0,27.6333,28.094,27.6244,27.9965,99404.0
2020-06-22 09:50:00,31.6,31.77,31.53,31.6,100010.0,27.9965,28.1472,27.9345,27.9965,100010.0
2020-06-22 10:00:00,31.59,31.61,31.4,31.55,112473.0,27.9877,28.0054,27.8193,27.9522,112473.0
2020-06-22 10:10:00,31.56,31.65,31.42,31.46,60794.0,27.9611,28.0408,27.8371,27.8725,60794.0
2020-06-22 10:20:00,31.48,31.62,31.46,31.5,73575.0,27.8902,28.0143,27.8725,27.9079,73575.0
2020-06-22 10:30:00,31.51,31.62,31.45,31.49,72254.0,27.9168,28.0143,27.8636,27.8991,72254.0
2020-06-22 10:40:00,31.49,31.57,31.47,31.5,63109.0,27.8991,27.97,27.8814,27.9079,63109.0
2020-06-22 10:50:00,31.51,31.58,31.33,31.35,76257.0,27.9168,27.9788,27.7573,27.775,76257.0
2020-06-22 11:00:00,31.33,31.51,31.3,31.42,66237.0,27.7573,27.9168,27.7307,27.8371,66237.0
2020-06-22 11:10:00,31.41,31.59,31.36,31.58,41662.0,27.8282,27.9877,27.7839,27.9788,41662.0
2020-06-22 11:20:00,31.57,31.65,31.52,31.6,44826.0,27.97,28.0408,27.9257,27.9965,44826.0
2020-06-22 11:30:00,31.61,31.65,31.52,31.65,25956.0,28.0054,28.0408,27.9257,28.0408,25956.0
2020-06-22 11:40:00,31.66,31.66,31.52,31.55,24437.0,28.0497,28.0497,27.9257,27.9522,24437.0
2020-06-22 11:50:00,31.57,31.62,31.52,31.57,43270.0,27.97,28.0143,27.9257,27.97,43270.0
2020-06-22 12:00:00,31.59,31.71,31.59,31.68,31190.0,27.9877,28.094,27.9877,28.0674,31190.0
2020-06-22 12:10:00,31.69,31.77,31.65,31.74,36561.0,28.0763,28.1472,28.0408,28.1206,36561.0
2020-06-22 12:20:00,31.75,31.78,31.65,31.68,32834.0,28.1294,28.156,28.0408,28.0674,32834.0
2020-06-22 12:30:00,31.68,31.71,31.66,31.7,18387.0,28.0674,28.094,28.0497,28.0851,18387.0
2020-06-22 12:40:00,31.7,31.88,31.68,31.87,103751.0,28.0851,28.2446,28.0674,28.2357,103751.0
2020-06-22 12:50:00,31.87,32.05,31.86,32.01,96455.0,28.2357,28.3952,28.2269,28.3598,96455.0
2020-06-22 13:00:00,32.0,32.03,31.96,32.03,25262.0,28.3509,28.3775,28.3155,28.3775,25262.0
2020-06-22 13:10:00,32.05,32.05,31.86,31.86,33301.0,28.3952,28.3952,28.2269,28.2269,33301.0
2020-06-22 13:20:00,31.87,31.91,31.8,31.81,41849.0,28.2357,28.2712,28.1737,28.1826,41849.0
2020-06-22 13:30:00,31.81,31.82,31.65,31.7,46744.0,28.1826,28.1914,28.0408,28.0851,46744.0
2020-06-22 13:40:00,31.71,31.77,31.69,31.76,41888.0,28.094,28.1472,28.0763,28.1383,41888.0
2020-06-22 13:50:00,31.76,31.76,31.68,31.73,51918.0,28.1383,28.1383,28.0674,28.1117,51918.0
2020-06-22 14:00:00,31.74,31.74,31.58,31.68,53121.0,28.1206,28.1206,27.9788,28.0674,53121.0
2020-06-22 14:10:00,31.67,31.67,31.52,31.52,40680.0,28.0586,28.0586,27.9257,27.9257,40680.0
2020-06-22 14:20:00,31.53,31.73,31.51,31.71,207469.0,27.9345,28.1117,27.9168,28.094,207469.0
2020-06-22 14:30:00,31.72,31.82,31.7,31.8,53375.0,28.1029,28.1914,28.0851,28.1737,53375.0
2020-06-22 14:40:00,31.79,31.82,31.77,31.8,23316.0,28.1649,28.1914,28.1472,28.1737,23316.0
2020-06-22 14:50:00,31.81,31.84,31.73,31.82,32258.0,28.1826,28.2092,28.1117,28.1914,32258.0
2020-06-22 15:00:00,31.81,31.87,31.78,31.8,46405.0,28.1826,28.2357,28.156,28.1737,46405.0
2020-06-22 15:10:00,31.81,31.84,31.64,31.66,161842.0,28.1826,28.2092,28.032,28.0497,161842.0
2020-06-22 15:20:00,31.67,31.68,31.55,31.65,64675.0,28.0586,28.0674,27.9522,28.0408,64675.0
2020-06-22 15:30:00,31.65,31.81,31.63,31.76,70650.0,28.0408,28.1826,28.0231,28.1383,70650.0
2020-06-22 15:40:00,31.76,31.83,31.72,31.75,96622.0,28.1383,28.2003,28.1029,28.1294,96622.0
2020-06-22 15:50:00,31.74,31.84,31.73,31.8,293371.0,28.1206,28.2092,28.1117,28.1737,293371.0
2020-06-23 09:30:00,32.48,32.73,32.34,32.51,184412.0,28.7762,28.9977,28.6522,28.8028,184412.0
2020-06-23 09:40:00,32.52,32.7,32.44,32.44,70647.0,28.8116,28.9711,28.7407,28.7407,70647.0
2020-06-23 09:50:00,32.44,32.58,32.36,32.45,42841.0,28.7407,28.8648,28.6699,28.7496,42841.0
2020-06-23 10:00:00,32.44,32.52,32.28,32.39,59470.0,28.7407,28.8116,28.599,28.6965,59470.0
2020-06-23 10:10:00,32.39,32.45,32.22,32.32,50764.0,28.6965,28.7496,28.5458,28.6344,50764.0
2020-06-23 10:20:00,32.33,32.34,32.19,32.27,41153.0,28.6433,28.6522,28.5193,28.5901,41153.0
2020-06-23 10:30:00,32.28,32.29,32.12,32.19,53410.0,28.599,28.6079,28.4572,28.5193,53410.0
2020-06-23 10:40:00,32.14,32.22,31.95,32.1,73693.0,28.475,28.5458,28.3066,28.4395,73693.0
2020-06-23 10:50:00,32.11,32.11,31.98,32.05,109563.0,28.4484,28.4484,28.3332,28.3952,109563.0
2020-06-23 11:00:00,32.04,32.17,31.98,32.11,59989.0,28.3864,28.5015,28.3332,28.4484,59989.0
2020-06-23 11:10:00,32.11,32.16,31.99,32.07,58626.0,28.4484,28.4927,28.3421,28.4129,58626.0
2020-06-23 11:20:00,32.08,32.27,32.05,32.15,61525.0,28.4218,28.5901,28.3952,28.4838,61525.0
2020-06-23 11:30:00,32.15,32.23,32.11,32.14,31129.0,28.4838,28.5547,28.4484,28.475,31129.0
2020-06-23 11:40:00,32.14,32.19,32.09,32.1,22316.0,28.475,28.5193,28.4307,28.4395,22316.0
2020-06-23 11:50:00,32.11,32.15,31.99,32.11,37074.0,28.4484,28.4838,28.3421,28.4484,37074.0
2020-06-23 12:00:00,32.12,32.25,32.12,32.18,21712.0,28.4572,28.5724,28.4572,28.5104,21712.0
2020-06-23 12:10:00,32.17,32.22,32.08,32.08,20742.0,28.5015,28.5458,28.4218,28.4218,20742.0
2020-06-23 12:20:00,32.09,32.16,32.05,32.07,45560.0,28.4307,28.4927,28.3952,28.4129,45560.0
2020-06-23 12:30:00,32.08,32.12,31.97,31.98,42944.0,28.4218,28.4572,28.3243,28.3332,42944.0
2020-06-23 12:40:00,31.98,32.02,31.92,32.01,27348.0,28.3332,28.3686,28.28,28.3598,27348.0
2020-06-23 12:50:00,32.01,32.02,31.97,32.01,12166.0,28.3598,28.3686,28.3243,28.3598,12166.0
2020-06-23 13:00:00,31.97,32.03,31.97,32.02,15564.0,28.3243,28.3775,28.3243,28.3686,15564.0
2020-06-23 13:10:00,32.02,32.05,32.0,32.04,21029.0,28.3686,28.3952,28.3509,28.3864,21029.0
2020-06-23 13:20:00,32.05,32.07,32.01,32.04,44344.0,28.3952,28.4129,28.3598,28.3864,44344.0
2020-06-23 13:30:00,32.04,32.07,32.01,32.07,213607.0,28.3864,28.4129,28.3598,28.4129,213607.0
2020-06-23 13:40:00,32.07,32.19,32.07,32.15,42975.0,28.4129,28.5193,28.4129,28.4838,42975.0
2020-06-23 13:50:00,32.15,32.22,32.1,32.16,57049.0,28.4838,28.5458,28.4395,28.4927,57049.0
2020-06-23 14:00:00,32.16,32.18,32.06,32.16,50615.0,28.4927,28.5104,28.4041,28.4927,50615.0
2020-06-23 14:10:00,32.16,32.21,32.13,32.18,51751.0,28.4927,28.537,28.4661,28.5104,51751.0
2020-06-23 14:20:00,32.19,32.31,32.18,32.31,57128.0,28.5193,28.6256,28.5104,28.6256,57128.0
2020-06-23 14:30:00,32.3,32.32,32.22,32.24,47909.0,28.6167,28.6344,28.5458,28.5636,47909.0
2020-06-23 14:40:00,32.23,32.26,32.18,32.21,65913.0,28.5547,28.5813,28.5104,28.537,65913.0
2020-06-23 14:50:00,32.22,32.26,32.18,32.2,27279.0,28.5458,28.5813,28.5104,28.5281,27279.0
2020-06-23 15:00:00,32.19,32.2,32.02,32.03,62619.0,28.5193,28.5281,28.3686,28.3775,62619.0
2020-06-23 15:10:00,32.04,32.18,32.03,32.18,38733.0,28.3864,28.5104,28.3775,28.5104,38733.0
2020-06-23 15:20:00,32.17,32.19,32.09,32.15,37070.0,28.5015,28.5193,28.4307,28.4838,37070.0
2020-06-23 15:30:00,32.15,32.24,32.09,32.22,67678.0,28.4838,28.5636,28.4307,28.5458,67678.0
2020-06-23 15:40:00,32.21,32.21,32.12,32.16,79640.0,28.537,28.537,28.4572,28.4927,79640.0
2020-06-23 15:50:00,32.15,32.15,32.02,32.04,247288.0,28.4838,28.4838,28.3686,28.3864,247288.0
2020-06-24 09:30:00,31.4,31.64,31.09,31.14,211205.0,27.8193,28.032,27.5447,27.589,211205.0
2020-06-24 09:40:00,31.15,31.27,30.88,30.91,126492.0,27.5979,27.7042,27.3586,27.3852,126492.0
2020-06-24 09:50:00,30.91,31.05,30.85,30.93,108121.0,27.3852,27.5093,27.3321,27.4029,108121.0
2020-06-24 10:00:00,30.94,31.04,30.8,30.91,71003.0,27.4118,27.5004,27.2878,27.3852,71003.0
2020-06-24 10:10:00,30.9,31.09,30.83,30.99,87646.0,27.3764,27.5447,27.3143,27.4561,87646.0
2020-06-24 10:20:00,30.98,31.27,30.97,31.16,135842.0,27.4472,27.7042,27.4384,27.6067,135842.0
2020-06-24 10:30:00,31.14,31.19,30.83,30.85,87957.0,27.589,27.6333,27.3143,27.3321,87957.0
2020-06-24 10:40:00,30.85,30.93,30.8,30.89,60625.0,27.3321,27.4029,27.2878,27.3675,60625.0
2020-06-24 10:50:00,30.9,30.96,30.8,30.86,70127.0,27.3764,27.4295,27.2878,27.3409,70127.0
2020-06-24 11:00:00,30.84,30.93,30.71,30.71,113822.0,27.3232,27.4029,27.208,27.208,113822.0
2020-06-24 11:10:00,30.72,30.75,30.59,30.61,67589.0,27.2169,27.2435,27.1017,27.1194,67589.0
2020-06-24 11:20:00,30.6,30.71,30.52,30.66,106203.0,27.1106,27.208,27.0397,27.1637,106203.0
2020-06-24 11:30:00,30.66,30.68,30.35,30.35,231481.0,27.1637,27.1814,26.8891,26.8891,231481.0
2020-06-24 11:40:00,30.36,30.39,30.12,30.12,92240.0,26.8979,26.9245,26.6853,26.6853,92240.0
2020-06-24 11:50:00,30.16,30.37,30.11,30.36,55680.0,26.7207,26.9068,26.6764,26.8979,55680.0
2020-06-24 12:00:00,30.34,30.47,30.31,30.35,73862.0,26.8802,26.9954,26.8536,26.8891,73862.0
2020-06-24 12:10:00,30.36,30.46,30.32,30.46,56966.0,26.8979,26.9865,26.8625,26.9865,56966.0
2020-06-24 12:20:00,30.45,30.47,30.27,30.31,107215.0,26.9777,26.9954,26.8182,26.8536,107215.0
2020-06-24 12:30:00,30.31,30.31,30.21,30.28,104824.0,26.8536,26.8536,26.765,26.8271,104824.0
2020-06-24 12:40:00,30.27,30.63,30.25,30.61,123697.0,26.8182,27.1371,26.8005,27.1194,123697.0
2020-06-24 12:50:00,30.59,30.6,30.49,30.58,45927.0,27.1017,27.1106,27.0131,27.0929,45927.0
2020-06-24 13:00:00,30.57,30.62,30.52,30.58,48308.0,27.084,27.1283,27.0397,27.0929,48308.0
2020-06-24 13:10:00,30.59,30.65,30.52,30.57,55339.0,27.1017,27.1549,27.0397,27.084,55339.0
2020-06-24 13:20:00,30.54,30.54,30.35,30.38,66981.0,27.0574,27.0574,26.8891,26.9157,66981.0
2020-06-24 13:30:00,30.38,30.4,30.23,30.26,65508.0,26.9157,26.9334,26.7828,26.8093,65508.0
2020-06-24 13:40:00,30.27,30.36,30.2,30.35,77049.0,26.8182,26.8979,26.7562,26.8891,77049.0
2020-06-24 13:50:00,30.34,30.34,30.27,30.34,32501.0,26.8802,26.8802,26.8182,26.8802,32501.0
2020-06-24 14:00:00,30.35,30.48,30.23,30.48,57979.0,26.8891,27.0043,26.7828,27.0043,57979.0
2020-06-24 14:10:00,30.47,30.58,30.37,30.52,163830.0,26.9954,27.0929,26.9068,27.0397,163830.0
2020-06-24 14:20:00,30.52,30.58,30.41,30.53,41982.0,27.0397,27.0929,26.9422,27.0486,41982.0
2020-06-24 14:30:00,30.5,30.57,30.42,30.46,43655.0,27.022,27.084,26.9511,26.9865,43655.0
2020-06-24 14:40:00,30.45,30.49,30.36,30.41,57948.0,26.9777,27.0131,26.8979,26.9422,57948.0
2020-06-24 14:50:00,30.41,30.42,30.29,30.39,63765.0,26.9422,26.9511,26.8359,26.9245,63765.0
2020-06-24 15:00:00,30.4,30.53,30.4,30.53,76071.0,26.9334,27.0486,26.9334,27.0486,76071.0
2020-06-24 15:10:00,30.53,30.78,30.52,30.76,151301.0,27.0486,27.27,27.0397,27.2523,151301.0
2020-06-24 15:20:00,30.74,30.78,30.48,30.49,100068.0,27.2346,27.27,27.0043,27.0131,100068.0
2020-06-24 15:30:00,30.5,30.58,30.45,30.49,110180.0,27.022,27.0929,26.9777,27.0131,110180.0
2020-06-24 15:40:00,30.49,30.66,30.48,30.54,132829.0,27.0131,27.1637,27.0043,27.0574,132829.0
2020-06-24 15:50:00,30.53,30.54,30.28,30.31,658416.0,27.0486,27.0574,26.8271,26.8536,658416.0
2020-06-25 09:30:00,30.0,30.33,29.81,30.29,193753.0,26.579,26.8714,26.4107,26.8359,193753.0
2020-06-25 09:40:00,30.31,30.46,30.05,30.44,145826.0,26.8536,26.9865,26.6233,26.9688,145826.0
2020-06-25 09:50:00,30.43,30.74,30.4,30.72,151110.0,26.96,27.2346,26.9334,27.2169,151110.0
2020-06-25 10:00:00,30.73,31.21,30.67,30.95,150793.0,27.2257,27.651,27.1726,27.4207,150793.0
2020-06-25 10:10:00,30.96,31.28,30.94,31.13,79878.0,27.4295,27.713,27.4118,27.5801,79878.0
2020-06-25 10:20:00,31.13,31.26,31.05,31.22,84660.0,27.5801,27.6953,27.5093,27.6599,84660.0
2020-06-25 10:30:00,31.23,31.23,30.67,30.68,64300.0,27.6687,27.6687,27.1726,27.1814,64300.0
2020-06-25 10:40:00,30.69,30.76,30.51,30.56,56305.0,27.1903,27.2523,27.0308,27.0751,56305.0
2020-06-25 10:50:00,30.55,30.61,30.45,30.57,46535.0,27.0663,27.1194,26.9777,27.084,46535.0
2020-06-25 11:00:00,30.56,30.59,30.43,30.44,38141.0,27.0751,27.1017,26.96,26.9688,38141.0
2020-06-25 11:10:00,30.43,30.71,30.41,30.71,82797.0,26.96,27.208,26.9422,27.208,82797.0
2020-06-25 11:20:00,30.72,30.72,30.49,30.51,45883.0,27.2169,27.2169,27.0131,27.0308,45883.0
2020-06-25 11:30:00,30.52,30.56,30.23,30.3,90541.0,27.0397,27.0751,26.7828,26.8448,90541.0
2020-06-25 11:40:00,30.3,30.45,30.25,30.44,94529.0,26.8448,26.9777,26.8005,26.9688,94529.0
2020-06-25 11:50:00,30.44,30.55,30.43,30.5,38421.0,26.9688,27.0663,26.96,27.022,38421.0
2020-06-25 12:00:00,30.51,30.62,30.51,30.52,45613.0,27.0308,27.1283,27.0308,27.0397,45613.0
2020-06-25 12:10:00,30.53,30.59,30.45,30.57,43079.0,27.0486,27.1017,26.9777,27.084,43079.0
2020-06-25 12:20:00,30.57,30.67,30.47,30.49,45006.0,27.084,27.1726,26.9954,27.0131,45006.0
2020-06-25 12:30:00,30.49,30.65,30.49,30.59,40012.0,27.0131,27.1549,27.0131,27.1017,40012.0
2020-06-25 12:40:00,30.58,30.76,30.57,30.67,100136.0,27.0929,27.2523,27.084,27.1726,100136.0
2020-06-25 12:50:00,30.67,30.81,30.66,30.77,44574.0,27.1726,27.2966,27.1637,27.2612,44574.0
2020-06-25 13:00:00,30.77,30.82,30.7,30.8,75065.0,27.2612,27.3055,27.1992,27.2878,75065.0
2020-06-25 13:10:00,30.8,30.94,30.79,30.9,107937.0,27.2878,27.4118,27.2789,27.3764,107937.0
2020-06-25 13:20:00,30.9,30.91,30.78,30.8,79416.0,27.3764,27.3852,27.27,27.2878,79416.0
2020-06-25 13:30:00,30.8,30.94,30.76,30.92,60025.0,27.2878,27.4118,27.2523,27.3941,60025.0
2020-06-25 13:40:00,30.92,30.93,30.84,30.92,56674.0,27.3941,27.4029,27.3232,27.3941,56674.0
2020-06-25 13:50:00,30.92,30.94,30.83,30.85,70956.0,27.3941,27.4118,27.3143,27.3321,70956.0
2020-06-25 14:00:00,30.85,31.01,30.82,30.93,195726.0,27.3321,27.4738,27.3055,27.4029,195726.0
2020-06-25 14:10:00,30.92,30.96,30.85,30.91,83086.0,27.3941,27.4295,27.3321,27.3852,83086.0
2020-06-25 14:20:00,30.91,30.92,30.81,30.87,89045.0,27.3852,27.3941,27.2966,27.3498,89045.0
2020-06-25 14:30:00,30.86,30.9,30.74,30.83,87244.0,27.3409,27.3764,27.2346,27.3143,87244.0
2020-06-25 14:40:00,30.82,30.94,30.82,30.9,119213.0,27.3055,27.4118,27.3055,27.3764,119213.0
2020-06-25 14:50:00,30.9,30.95,30.87,30.87,92916.0,27.3764,27.4207,27.3498,27.3498,92916.0
2020-06-25 15:00:00,30.86,31.16,30.84,31.11,150474.0,27.3409,27.6067,27.3232,27.5624,150474.0
2020-06-25 15:10:00,31.1,31.15,31.02,31.13,71895.0,27.5536,27.5979,27.4827,27.5801,71895.0
2020-06-25 15:20:00,31.13,31.34,31.11,31.3,107950.0,27.5801,27.7662,27.5624,27.7307,107950.0
2020-06-25 15:30:00,31.3,31.34,31.11,31.15,127011.0,27.7307,27.7662,27.5624,27.5979,127011.0
2020-06-25 15:40:00,31.14,31.33,31.09,31.17,214736.0,27.589,27.7573,27.5447,27.6156,214736.0
2020-06-25 15:50:00,31.18,31.32,31.16,31.25,408726.0,27.6244,27.7485,27.6067,27.6864,408726.0
2020-06-26 09:30:00,30.72,30.87,30.49,30.74,113283.0,27.2169,27.3498,27.0131,27.2346,113283.0
2020-06-26 09:40:00,30.76,30.84,30.64,30.84,159400.0,27.2523,27.3232,27.146,27.3232,159400.0
2020-06-26 09:50:00,30.83,30.88,30.69,30.84,102966.0,27.3143,27.3586,27.1903,27.3232,102966.0
2020-06-26 10:00:00,30.84,30.88,30.6,30.63,92711.0,27.3232,27.3586,27.1106,27.1371,92711.0
2020-06-26 10:10:00,30.63,30.63,30.36,30.38,69961.0,27.1371,27.1371,26.8979,26.9157,69961.0
2020-06-26 10:20:00,30.4,30.4,30.17,30.29,91035.0,26.9334,26.9334,26.7296,26.8359,91035.0
2020-06-26 10:30:00,30.29,30.3,29.97,29.99,125760.0,26.8359,26.8448,26.5524,26.5701,125760.0
2020-06-26 10:40:00,29.98,30.24,29.95,30.11,95090.0,26.5613,26.7916,26.5347,26.6764,95090.0
2020-06-26 10:50:00,30.12,30.26,30.04,30.13,154074.0,26.6853,26.8093,26.6144,26.6942,154074.0
2020-06-26 11:00:00,30.16,30.27,30.1,30.15,116180.0,26.7207,26.8182,26.6676,26.7119,116180.0
2020-06-26 11:10:00,30.15,30.15,30.01,30.09,70206.0,26.7119,26.7119,26.5879,26.6587,70206.0
2020-06-26 11:20:00,30.1,30.17,29.93,29.96,88656.0,26.6676,26.7296,26.517,26.5436,88656.0
2020-06-26 11:30:00,29.98,29.98,29.84,29.87,177134.0,26.5613,26.5613,26.4372,26.4638,177134.0
2020-06-26 11:40:00,29.86,29.86,29.67,29.68,140313.0,26.455,26.455,26.2866,26.2955,140313.0
2020-06-26 11:50:00,29.68,29.78,29.64,29.7,151065.0,26.2955,26.3841,26.26,26.3132,151065.0
2020-06-26 12:00:00,29.69,29.81,29.64,29.74,79915.0,26.3043,26.4107,26.26,26.3486,79915.0
2020-06-26 12:10:00,29.74,29.78,29.69,29.71,80469.0,26.3486,26.3841,26.3043,26.3221,80469.0
2020-06-26 12:20:00,29.7,29.85,29.63,29.81,318060.0,26.3132,26.4461,26.2512,26.4107,318060.0
2020-06-26 12:30:00,29.8,29.86,29.72,29.84,44693.0,26.4018,26.455,26.3309,26.4372,44693.0
2020-06-26 12:40:00,29.84,29.84,29.7,29.77,41314.0,26.4372,26.4372,26.3132,26.3752,41314.0
2020-06-26 12:50:00,29.76,29.81,29.67,29.75,48432.0,26.3664,26.4107,26.2866,26.3575,48432.0
2020-06-26 13:00:00,29.73,29.79,29.66,29.72,48980.0,26.3398,26.3929,26.2778,26.3309,48980.0
2020-06-26 13:10:00,29.72,29.75,29.56,29.63,61608.0,26.3309,26.3575,26.1892,26.2512,61608.0
2020-06-26 13:20:00,29.63,29.68,29.61,29.65,59334.0,26.2512,26.2955,26.2335,26.2689,59334.0
2020-06-26 13:30:00,29.65,29.88,29.62,29.87,110117.0,26.2689,26.4727,26.2423,26.4638,110117.0
2020-06-26 13:40:00,29.87,29.95,29.86,29.94,82511.0,26.4638,26.5347,26.455,26.5258,82511.0
2020-06-26 13:50:00,29.95,30.07,29.91,30.05,138406.0,26.5347,26.641,26.4993,26.6233,138406.0
2020-06-26 14:00:00,30.05,30.17,29.91,29.96,233066.0,26.6233,26.7296,26.4993,26.5436,233066.0
2020-06-26 14:10:00,29.96,30.03,29.84,29.86,76013.0,26.5436,26.6056,26.4372,26.455,76013.0
2020-06-26 14:20:00,29.85,29.95,29.69,29.75,90385.0,26.4461,26.5347,26.3043,26.3575,90385.0
2020-06-26 14:30:00,29.75,29.8,29.64,29.68,83998.0,26.3575,26.4018,26.26,26.2955,83998.0
2020-06-26 14:40:00,29.67,29.73,29.59,29.64,81611.0,26.2866,26.3398,26.2157,26.26,81611.0
2020-06-26 14:50:00,29.64,29.74,29.62,29.64,84122.0,26.26,26.3486,26.2423,26.26,84122.0
2020-06-26 15:00:00,29.64,29.74,29.56,29.6,123749.0,26.26,26.3486,26.1892,26.2246,123749.0
2020-06-26 15:10:00,29.6,29.73,29.59,29.59,189947.0,26.2246,26.3398,26.2157,26.2157,189947.0
2020-06-26 15:20:00,29.6,29.68,29.49,29.65,153786.0,26.2246,26.2955,26.1271,26.2689,153786.0
2020-06-26 15:30:00,29.64,29.65,29.49,29.53,136405.0,26.26,26.2689,26.1271,26.1626,136405.0
2020-06-26 15:40:00,29.52,29.75,29.49,29.61,235949.0,26.1537,26.3575,26.1271,26.2335,235949.0
2020-06-26 15:50:00,29.6,29.82,29.59,29.7,437885.0,26.2246,26.4195,26.2157,26.3132,437885.0
2020-06-29 09:30:00,30.25,30.32,29.95,30.09,161541.0,26.8005,26.8625,26.5347,26.6587,161541.0
2020-06-29 09:40:00,30.12,30.12,29.88,30.06,203320.0,26.6853,26.6853,26.4727,26.6321,203320.0
2020-06-29 09:50:00,30.05,30.41,30.04,30.24,128637.0,26.6233,26.9422,26.6144,26.7916,128637.0
2020-06-29 10:00:00,30.27,30.53,30.21,30.39,93540.0,26.8182,27.0486,26.765,26.9245,93540.0
2020-06-29 10:10:00,30.4,30.45,30.29,30.41,57476.0,26.9334,26.9777,26.8359,26.9422,57476.0
2020-06-29 10:20:00,30.42,30.53,30.26,30.52,57179.0,26.9511,27.0486,26.8093,27.0397,57179.0
2020-06-29 10:30:00,30.52,30.82,30.48,30.8,168908.0,27.0397,27.3055,27.0043,27.2878,168908.0
2020-06-29 10:40:00,30.8,30.85,30.71,30.79,77447.0,27.2878,27.3321,27.208,27.2789,77447.0
2020-06-29 10:50:00,30.78,30.89,30.72,30.79,56571.0,27.27,27.3675,27.2169,27.2789,56571.0
2020-06-29 11:00:00,30.8,30.81,30.69,30.76,64976.0,27.2878,27.2966,27.1903,27.2523,64976.0
2020-06-29 11:10:00,30.76,30.76,30.45,30.53,94527.0,27.2523,27.2523,26.9777,27.0486,94527.0
2020-06-29 11:20:00,30.54,30.67,30.49,30.65,96567.0,27.0574,27.1726,27.0131,27.1549,96567.0
2020-06-29 11:30:00,30.66,30.74,30.61,30.71,63426.0,27.1637,27.2346,27.1194,27.208,63426.0
2020-06-29 11:40:00,30.71,30.81,30.67,30.81,97199.0,27.208,27.2966,27.1726,27.2966,97199.0
2020-06-29 11:50:00,30.81,30.82,30.51,30.53,72175.0,27.2966,27.3055,27.0308,27.0486,72175.0
2020-06-29 12:00:00,30.53,30.63,30.51,30.56,45801.0,27.0486,27.1371,27.0308,27.0751,45801.0
2020-06-29 12:10:00,30.56,30.71,30.54,30.68,62019.0,27.0751,27.208,27.0574,27.1814,62019.0
2020-06-29 12:20:00,30.68,30.69,30.6,30.64,66616.0,27.1814,27.1903,27.1106,27.146,66616.0
2020-06-29 12:30:00,30.64,30.7,30.63,30.66,44554.0,27.146,27.1992,27.1371,27.1637,44554.0
2020-06-29 12:40:00,30.65,30.76,30.65,30.73,40571.0,27.1549,27.2523,27.1549,27.2257,40571.0
2020-06-29 12:50:00,30.73,30.76,30.6,30.63,46816.0,27.2257,27.2523,27.1106,27.1371,46816.0
2020-06-29 13:00:00,30.64,30.66,30.52,30.53,36832.0,27.146,27.1637,27.0397,27.0486,36832.0
2020-06-29 13:10:00,30.53,30.7,30.52,30.69,32413.0,27.0486,27.1992,27.0397,27.1903,32413.0
2020-06-29 13:20:00,30.69,30.82,30.65,30.78,164549.0,27.1903,27.3055,27.1549,27.27,164549.0
2020-06-29 13:30:00,30.78,30.79,30.66,30.75,53452.0,27.27,27.2789,27.1637,27.2435,53452.0
2020-06-29 13:40:00,30.76,30.76,30.58,30.58,32422.0,27.2523,27.2523,27.0929,27.0929,32422.0
2020-06-29 13:50:00,30.58,30.61,30.55,30.59,32616.0,27.0929,27.1194,27.0663,27.1017,32616.0
2020-06-29 14:00:00,30.58,30.61,30.47,30.48,52008.0,27.0929,27.1194,26.9954,27.0043,52008.0
2020-06-29 14:10:00,30.48,30.62,30.48,30.59,55928.0,27.0043,27.1283,27.0043,27.1017,55928.0
2020-06-29 14:20:00,30.58,30.6,30.47,30.48,44514.0,27.0929,27.1106,26.9954,27.0043,44514.0
2020-06-29 14:30:00,30.5,30.51,30.43,30.46,30737.0,27.022,27.0308,26.96,26.9865,30737.0
2020-06-29 14:40:00,30.46,30.55,30.4,30.46,87205.0,26.9865,27.0663,26.9334,26.9865,87205.0
2020-06-29 14:50:00,30.46,30.46,30.39,30.42,42862.0,26.9865,26.9865,26.9245,26.9511,42862.0
2020-06-29 15:00:00,30.43,30.44,30.28,30.31,79801.0,26.96,26.9688,26.8271,26.8536,79801.0
2020-06-29 15:10:00,30.3,30.37,30.26,30.37,153378.0,26.8448,26.9068,26.8093,26.9068,153378.0
2020-06-29 15:20:00,30.37,30.53,30.36,30.46,128453.0,26.9068,27.0486,26.8979,26.9865,128453.0
2020-06-29 15:30:00,30.46,30.6,30.46,30.57,127292.0,26.9865,27.1106,26.9865,27.084,127292.0
2020-06-29 15:40:00,30.57,30.59,30.36,30.38,267183.0,27.084,27.1017,26.8979,26.9157,267183.0
2020-06-29 15:50:00,30.38,30.68,30.33,30.68,570457.0,26.9157,27.1814,26.8714,27.1814,570457.0
2020-06-30 09:30:00,30.45,30.81,30.29,30.74,119796.0,26.9777,27.2966,26.8359,27.2346,119796.0
2020-06-30 09:40:00,30.7,30.72,30.4,30.46,107793.0,27.1992,27.2169,26.9334,26.9865,107793.0
2020-06-30 09:50:00,30.46,30.49,30.31,30.48,79226.0,26.9865,27.0131,26.8536,27.0043,79226.0
2020-06-30 10:00:00,30.48,30.68,30.45,30.67,75551.0,27.0043,27.1814,26.9777,27.1726,75551.0
2020-06-30 10:10:00,30.67,30.69,30.5,30.55,60101.0,27.1726,27.1903,27.022,27.0663,60101.0
2020-06-30 10:20:00,30.55,30.71,30.5,30.63,92986.0,27.0663,27.208,27.022,27.1371,92986.0
2020-06-30 10:30:00,30.68,30.68,30.49,30.52,28498.0,27.1814,27.1814,27.0131,27.0397,28498.0
2020-06-30 10:40:00,30.53,30.8,30.53,30.8,33541.0,27.0486,27.2878,27.0486,27.2878,33541.0
2020-06-30 10:50:00,30.81,30.94,30.8,30.85,57489.0,27.2966,27.4118,27.2878,27.3321,57489.0
2020-06-30 11:00:00,30.86,30.97,30.83,30.86,47802.0,27.3409,27.4384,27.3143,27.3409,47802.0
2020-06-30 11:10:00,30.87,30.99,30.8,30.98,37546.0,27.3498,27.4561,27.2878,27.4472,37546.0
2020-06-30 11:20:00,30.97,31.05,30.91,31.04,49504.0,27.4384,27.5093,27.3852,27.5004,49504.0
2020-06-30 11:30:00,31.03,31.06,30.84,30.92,75690.0,27.4915,27.5181,27.3232,27.3941,75690.0
2020-06-30 11:40:00,30.92,31.08,30.9,31.05,38003.0,27.3941,27.5358,27.3764,27.5093,38003.0
2020-06-30 11:50:00,31.06,31.09,30.96,31.03,52752.0,27.5181,27.5447,27.4295,27.4915,52752.0
2020-06-30 12:00:00,31.02,31.08,30.99,31.08,34473.0,27.4827,27.5358,27.4561,27.5358,34473.0
2020-06-30 12:10:00,31.08,31.24,31.07,31.15,69452.0,27.5358,27.6776,27.527,27.5979,69452.0
2020-06-30 12:20:00,31.15,31.15,31.04,31.05,41574.0,27.5979,27.5979,27.5004,27.5093,41574.0
2020-06-30 12:30:00,31.05,31.11,30.91,31.1,69719.0,27.5093,27.5624,27.3852,27.5536,69719.0
2020-06-30 12:40:00,31.1,31.11,30.83,30.87,64892.0,27.5536,27.5624,27.3143,27.3498,64892.0
2020-06-30 12:50:00,30.87,30.94,30.84,30.9,35076.0,27.3498,27.4118,27.3232,27.3764,35076.0
2020-06-30 13:00:00,30.89,30.92,30.83,30.87,25978.0,27.3675,27.3941,27.3143,27.3498,25978.0
2020-06-30 13:10:00,30.87,30.87,30.77,30.8,36460.0,27.3498,27.3498,27.2612,27.2878,36460.0
2020-06-30 13:20:00,30.8,30.87,30.79,30.87,38419.0,27.2878,27.3498,27.2789,27.3498,38419.0
2020-06-30 13:30:00,30.87,30.87,30.73,30.77,48583.0,27.3498,27.3498,27.2257,27.2612,48583.0
2020-06-30 13:40:00,30.78,30.79,30.72,30.76,45647.0,27.27,27.2789,27.2169,27.2523,45647.0
2020-06-30 13:50:00,30.75,30.9,30.72,30.9,35854.0,27.2435,27.3764,27.2169,27.3764,35854.0
2020-06-30 14:00:00,30.91,30.96,30.83,30.9,69738.0,27.3852,27.4295,27.3143,27.3764,69738.0
2020-06-30 14:10:00,30.9,30.95,30.81,30.95,41440.0,27.3764,27.4207,27.2966,27.4207,41440.0
2020-06-30 14:20:00,30.95,31.05,30.95,31.05,44116.0,27.4207,27.5093,27.4207,27.5093,44116.0
2020-06-30 14:30:00,31.04,31.05,30.95,31.0,38074.0,27.5004,27.5093,27.4207,27.465,38074.0
2020-06-30 14:40:00,31.01,31.09,30.94,31.07,59301.0,27.4738,27.5447,27.4118,27.527,59301.0
2020-06-30 14:50:00,31.08,31.08,31.0,31.02,61591.0,27.5358,27.5358,27.465,27.4827,61591.0
2020-06-30 15:00:00,31.03,31.04,30.9,30.99,55989.0,27.4915,27.5004,27.3764,27.4561,55989.0
2020-06-30 15:10:00,30.98,31.17,30.96,31.17,51053.0,27.4472,27.6156,27.4295,27.6156,51053.0
2020-06-30 15:20:00,31.16,31.19,31.09,31.09,79837.0,27.6067,27.6333,27.5447,27.5447,79837.0
2020-06-30 15:30:00,31.1,31.24,31.08,31.15,102980.0,27.5536,27.6776,27.5358,27.5979,102980.0
2020-06-30 15:40:00,31.16,31.29,31.13,31.23,185576.0,27.6067,27.7219,27.5801,27.6687,185576.0
2020-06-30 15:50:00,31.24,31.4,31.13,31.17,481522.0,27.6776,27.8193,27.5801,27.6156,481522.0
2020-07-01 09:30:00,31.01,31.57,31.01,31.29,215911.0,27.4738,27.97,27.4738,27.7219,215911.0
2020-07-01 09:40:00,31.3,31.46,31.17,31.28,120670.0,27.7307,27.8725,27.6156,27.713,120670.0
2020-07-01 09:50:00,31.27,31.37,30.97,31.07,86462.0,27.7042,27.7928,27.4384,27.527,86462.0
2020-07-01 10:00:00,31.06,31.22,30.9,30.97,82492.0,27.5181,27.6599,27.3764,27.4384,82492.0
2020-07-01 10:10:00,31.01,31.16,30.94,30.96,88809.0,27.4738,27.6067,27.4118,27.4295,88809.0
2020-07-01 10:20:00,30.96,31.02,30.65,30.69,57569.0,27.4295,27.4827,27.1549,27.1903,57569.0
2020-07-01 10:30:00,30.7,30.77,30.41,30.43,117014.0,27.1992,27.2612,26.9422,26.96,117014.0
2020-07-01 10:40:00,30.44,30.47,30.33,30.46,255021.0,26.9688,26.9954,26.8714,26.9865,255021.0
2020-07-01 10:50:00,30.46,30.46,30.21,30.34,115132.0,26.9865,26.9865,26.765,26.8802,115132.0
2020-07-01 11:00:00,30.34,30.37,30.18,30.26,71988.0,26.8802,26.9068,26.7385,26.8093,71988.0
2020-07-01 11:10:00,30.24,30.24,29.92,29.93,170749.0,26.7916,26.7916,26.5081,26.517,170749.0
2020-07-01 11:20:00,29.95,30.05,29.81,29.88,78934.0,26.5347,26.6233,26.4107,26.4727,78934.0
2020-07-01 11:30:00,29.88,30.07,29.86,29.96,54332.0,26.4727,26.641,26.455,26.5436,54332.0
2020-07-01 11:40:00,29.97,30.06,29.91,29.97,117842.0,26.5524,26.6321,26.4993,26.5524,117842.0
2020-07-01 11:50:00,29.97,29.99,29.88,29.95,102558.0,26.5524,26.5701,26.4727,26.5347,102558.0
2020-07-01 12:00:00,29.95,29.98,29.88,29.88,79652.0,26.5347,26.5613,26.4727,26.4727,79652.0
2020-07-01 12:10:00,29.89,30.18,29.88,30.17,104787.0,26.4815,26.7385,26.4727,26.7296,104787.0
2020-07-01 12:20:00,30.18,30.29,30.12,30.13,105037.0,26.7385,26.8359,26.6853,26.6942,105037.0
2020-07-01 12:30:00,30.13,30.13,29.95,30.07,107508.0,26.6942,26.6942,26.5347,26.641,107508.0
2020-07-01 12:40:00,30.06,30.14,29.89,29.95,107557.0,26.6321,26.703,26.4815,26.5347,107557.0
2020-07-01 12:50:00,29.95,29.97,29.83,29.92,141332.0,26.5347,26.5524,26.4284,26.5081,141332.0
2020-07-01 13:00:00,29.95,29.95,29.87,29.91,27484.0,26.5347,26.5347,26.4638,26.4993,27484.0
2020-07-01 13:10:00,29.9,29.94,29.75,29.76,61824.0,26.4904,26.5258,26.3575,26.3664,61824.0
2020-07-01 13:20:00,29.77,29.87,29.77,29.84,77728.0,26.3752,26.4638,26.3752,26.4372,77728.0
2020-07-01 13:30:00,29.84,29.88,29.76,29.78,50270.0,26.4372,26.4727,26.3664,26.3841,50270.0
2020-07-01 13:40:00,29.77,29.78,29.67,29.69,103842.0,26.3752,26.3841,26.2866,26.3043,103842.0
2020-07-01 13:50:00,29.69,29.8,29.68,29.7,121254.0,26.3043,26.4018,26.2955,26.3132,121254.0
2020-07-01 14:00:00,29.72,29.88,29.72,29.75,71347.0,26.3309,26.4727,26.3309,26.3575,71347.0
2020-07-01 14:10:00,29.75,29.89,29.74,29.89,71888.0,26.3575,26.4815,26.3486,26.4815,71888.0
2020-07-01 14:20:00,29.89,29.89,29.77,29.8,33843.0,26.4815,26.4815,26.3752,26.4018,33843.0
2020-07-01 14:30:00,29.8,29.82,29.69,29.73,100792.0,26.4018,26.4195,26.3043,26.3398,100792.0
2020-07-01 14:40:00,29.74,29.77,29.69,29.74,40646.0,26.3486,26.3752,26.3043,26.3486,40646.0
2020-07-01 14:50:00,29.75,29.78,29.72,29.77,76477.0,26.3575,26.3841,26.3309,26.3752,76477.0
2020-07-01 15:00:00,29.78,29.83,29.69,29.71,100617.0,26.3841,26.4284,26.3043,26.3221,100617.0
2020-07-01 15:10:00,29.7,29.73,29.6,29.68,363918.0,26.3132,26.3398,26.2246,26.2955,363918.0
2020-07-01 15:20:00,29.68,29.88,29.67,29.85,122797.0,26.2955,26.4727,26.2866,26.4461,122797.0
2020-07-01 15:30:00,29.84,29.87,29.75,29.76,127297.0,26.4372,26.4638,26.3575,26.3664,127297.0
2020-07-01 15:40:00,29.76,29.79,29.7,29.78,290452.0,26.3664,26.3929,26.3132,26.3841,290452.0
2020-07-01 15:50:00,29.78,29.82,29.49,29.59,1576832.0,26.3841,26.4195,26.1271,26.2157,1576832.0
2020-07-02 09:30:00,30.55,30.79,30.4,30.74,275855.0,27.0663,27.2789,26.9334,27.2346,275855.0
2020-07-02 09:40:00,30.73,31.17,30.62,31.13,217839.0,27.2257,27.6156,27.1283,27.5801,217839.0
2020-07-02 09:50:00,31.14,31.21,31.01,31.16,148545.0,27.589,27.651,27.4738,27.6067,148545.0
2020-07-02 10:00:00,31.17,31.21,31.03,31.04,136315.0,27.6156,27.651,27.4915,27.5004,136315.0
2020-07-02 10:10:00,31.07,31.17,30.97,31.02,148075.0,27.527,27.6156,27.4384,27.4827,148075.0
2020-07-02 10:20:00,31.04,31.08,30.78,30.8,150668.0,27.5004,27.5358,27.27,27.2878,150668.0
2020-07-02 10:30:00,30.78,30.8,30.62,30.66,205350.0,27.27,27.2878,27.1283,27.1637,205350.0
2020-07-02 10:40:00,30.65,30.83,30.46,30.5,208311.0,27.1549,27.3143,26.9865,27.022,208311.0
2020-07-02 10:50:00,30.5,30.53,30.32,30.35,72966.0,27.022,27.0486,26.8625,26.8891,72966.0
2020-07-02 11:00:00,30.35,30.4,30.26,30.26,113547.0,26.8891,26.9334,26.8093,26.8093,113547.0
2020-07-02 11:10:00,30.27,30.29,30.12,30.25,68578.0,26.8182,26.8359,26.6853,26.8005,68578.0
2020-07-02 11:20:00,30.25,30.5,30.25,30.5,69607.0,26.8005,27.022,26.8005,27.022,69607.0
2020-07-02 11:30:00,30.5,30.65,30.43,30.64,77215.0,27.022,27.1549,26.96,27.146,77215.0
2020-07-02 11:40:00,30.63,30.68,30.57,30.66,38884.0,27.1371,27.1814,27.084,27.1637,38884.0
2020-07-02 11:50:00,30.66,30.66,30.5,30.58,42682.0,27.1637,27.1637,27.022,27.0929,42682.0
2020-07-02 12:00:00,30.58,30.59,30.43,30.52,36188.0,27.0929,27.1017,26.96,27.0397,36188.0
2020-07-02 12:10:00,30.52,30.56,30.42,30.45,114587.0,27.0397,27.0751,26.9511,26.9777,114587.0
2020-07-02 12:20:00,30.44,30.56,30.41,30.52,39685.0,26.9688,27.0751,26.9422,27.0397,39685.0
2020-07-02 12:30:00,30.53,30.53,30.41,30.45,35025.0,27.0486,27.0486,26.9422,26.9777,35025.0
2020-07-02 12:40:00,30.44,30.45,30.35,30.39,42681.0,26.9688,26.9777,26.8891,26.9245,42681.0
2020-07-02 12:50:00,30.39,30.52,30.38,30.52,61662.0,26.9245,27.0397,26.9157,27.0397,61662.0
2020-07-02 13:00:00,30.53,30.53,30.35,30.36,62524.0,27.0486,27.0486,26.8891,26.8979,62524.0
2020-07-02 13:10:00,30.36,30.36,30.19,30.2,51957.0,26.8979,26.8979,26.7473,26.7562,51957.0
2020-07-02 13:20:00,30.18,30.25,30.18,30.23,47023.0,26.7385,26.8005,26.7385,26.7828,47023.0
2020-07-02 13:30:00,30.23,30.25,30.15,30.25,71583.0,26.7828,26.8005,26.7119,26.8005,71583.0
2020-07-02 13:40:00,30.25,30.4,30.21,30.39,64780.0,26.8005,26.9334,26.765,26.9245,64780.0
2020-07-02 13:50:00,30.39,30.43,30.31,30.31,61037.0,26.9245,26.96,26.8536,26.8536,61037.0
2020-07-02 14:00:00,30.31,30.37,30.29,30.33,102660.0,26.8536,26.9068,26.8359,26.8714,102660.0
2020-07-02 14:10:00,30.33,30.36,30.28,30.31,35848.0,26.8714,26.8979,26.8271,26.8536,35848.0
2020-07-02 14:20:00,30.31,30.38,30.29,30.36,49344.0,26.8536,26.9157,26.8359,26.8979,49344.0
2020-07-02 14:30:00,30.36,30.41,30.33,30.39,40679.0,26.8979,26.9422,26.8714,26.9245,40679.0
2020-07-02 14:40:00,30.39,30.39,30.23,30.25,37107.0,26.9245,26.9245,26.7828,26.8005,37107.0
2020-07-02 14:50:00,30.24,30.32,30.23,30.25,74598.0,26.7916,26.8625,26.7828,26.8005,74598.0
2020-07-02 15:00:00,30.24,30.27,30.16,30.18,62526.0,26.7916,26.8182,26.7207,26.7385,62526.0
2020-07-02 15:10:00,30.18,30.18,30.08,30.11,113447.0,26.7385,26.7385,26.6499,26.6764,113447.0
2020-07-02 15:20:00,30.11,30.18,30.1,30.11,67374.0,26.6764,26.7385,26.6676,26.6764,67374.0
2020-07-02 15:30:00,30.12,30.15,30.03,30.04,103910.0,26.6853,26.7119,26.6056,26.6144,103910.0
2020-07-02 15:40:00,30.04,30.06,29.95,29.99,214930.0,26.6144,26.6321,26.5347,26.5701,214930.0
2020-07-02 15:50:00,29.96,29.99,29.83,29.92,485440.0,26.5436,26.5701,26.4284,26.5081,485440.0
2020-07-06 09:30:00,30.95,31.04,30.75,30.95,153440.0,27.4207,27.5004,27.2435,27.4207,153440.0
2020-07-06 09:40:00,30.96,31.34,30.82,31.28,203270.0,27.4295,27.7662,27.3055,27.713,203270.0
2020-07-06 09:50:00,31.27,31.53,31.24,31.49,163043.0,27.7042,27.9345,27.6776,27.8991,163043.0
2020-07-06 10:00:00,31.48,31.61,31.19,31.25,150391.0,27.8902,28.0054,27.6333,27.6864,150391.0
2020-07-06 10:10:00,31.25,31.26,30.89,30.98,86357.0,27.6864,27.6953,27.3675,27.4472,86357.0
2020-07-06 10:20:00,30.99,30.99,30.74,30.91,78150.0,27.4561,27.4561,27.2346,27.3852,78150.0
2020-07-06 10:30:00,30.9,31.03,30.83,30.98,49523.0,27.3764,27.4915,27.3143,27.4472,49523.0
2020-07-06 10:40:00,30.99,31.06,30.9,30.99,51712.0,27.4561,27.5181,27.3764,27.4561,51712.0
2020-07-06 10:50:00,30.99,31.07,30.87,30.9,113213.0,27.4561,27.527,27.3498,27.3764,113213.0
2020-07-06 11:00:00,30.89,30.93,30.79,30.79,180049.0,27.3675,27.4029,27.2789,27.2789,180049.0
2020-07-06 11:10:00,30.79,30.85,30.74,30.85,43466.0,27.2789,27.3321,27.2346,27.3321,43466.0
2020-07-06 11:20:00,30.83,30.85,30.68,30.74,54146.0,27.3143,27.3321,27.1814,27.2346,54146.0
2020-07-06 11:30:00,30.74,30.74,30.57,30.69,75302.0,27.2346,27.2346,27.084,27.1903,75302.0
2020-07-06 11:40:00,30.69,30.75,30.66,30.73,32066.0,27.1903,27.2435,27.1637,27.2257,32066.0
2020-07-06 11:50:00,30.73,30.73,30.52,30.53,46350.0,27.2257,27.2257,27.0397,27.0486,46350.0
2020-07-06 12:00:00,30.52,30.62,30.47,30.59,59893.0,27.0397,27.1283,26.9954,27.1017,59893.0
2020-07-06 12:10:00,30.57,30.67,30.52,30.65,30827.0,27.084,27.1726,27.0397,27.1549,30827.0
2020-07-06 12:20:00,30.65,30.7,30.6,30.67,44092.0,27.1549,27.1992,27.1106,27.1726,44092.0
2020-07-06 12:30:00,30.67,30.69,30.59,30.69,51011.0,27.1726,27.1903,27.1017,27.1903,51011.0
2020-07-06 12:40:00,30.69,30.69,30.53,30.54,27955.0,27.1903,27.1903,27.0486,27.0574,27955.0
2020-07-06 12:50:00,30.54,30.59,30.48,30.59,27159.0,27.0574,27.1017,27.0043,27.1017,27159.0
2020-07-06 13:00:00,30.59,30.6,30.48,30.57,32830.0,27.1017,27.1106,27.0043,27.084,32830.0
2020-07-06 13:10:00,30.57,30.72,30.56,30.71,40630.0,27.084,27.2169,27.0751,27.208,40630.0
2020-07-06 13:20:00,30.72,30.79,30.7,30.76,73906.0,27.2169,27.2789,27.1992,27.2523,73906.0
2020-07-06 13:30:00,30.78,30.82,30.73,30.77,35335.0,27.27,27.3055,27.2257,27.2612,35335.0
2020-07-06 13:40:00,30.78,30.86,30.71,30.86,108872.0,27.27,27.3409,27.208,27.3409,108872.0
2020-07-06 13:50:00,30.84,30.98,30.84,30.93,72352.0,27.3232,27.4472,27.3232,27.4029,72352.0
2020-07-06 14:00:00,30.93,30.93,30.81,30.89,60829.0,27.4029,27.4029,27.2966,27.3675,60829.0
2020-07-06 14:10:00,30.89,30.95,30.77,30.77,39026.0,27.3675,27.4207,27.2612,27.2612,39026.0
2020-07-06 14:20:00,30.77,30.78,30.71,30.76,45185.0,27.2612,27.27,27.208,27.2523,45185.0
2020-07-06 14:30:00,30.74,30.87,30.7,30.87,48868.0,27.2346,27.3498,27.1992,27.3498,48868.0
2020-07-06 14:40:00,30.86,30.87,30.77,30.83,44445.0,27.3409,27.3498,27.2612,27.3143,44445.0
2020-07-06 14:50:00,30.83,30.94,30.78,30.88,61692.0,27.3143,27.4118,27.27,27.3586,61692.0
2020-07-06 15:00:00,30.87,31.09,30.86,31.08,107758.0,27.3498,27.5447,27.3409,27.5358,107758.0
2020-07-06 15:10:00,31.07,31.1,30.95,30.97,68809.0,27.527,27.5536,27.4207,27.4384,68809.0
2020-07-06 15:20:00,30.96,31.01,30.89,30.92,81486.0,27.4295,27.4738,27.3675,27.3941,81486.0
2020-07-06 15:30:00,30.93,30.95,30.84,30.87,104056.0,27.4029,27.4207,27.3232,27.3498,104056.0
2020-07-06 15:40:00,30.86,30.87,30.8,30.85,338977.0,27.3409,27.3498,27.2878,27.3321,338977.0
2020-07-06 15:50:00,30.84,30.85,30.64,30.74,803645.0,27.3232,27.3321,27.146,27.2346,803645.0
2020-07-07 09:30:00,30.32,30.44,30.03,30.08,154311.0,26.8625,26.9688,26.6056,26.6499,154311.0
2020-07-07 09:40:00,30.1,30.12,29.92,29.95,162309.0,26.6676,26.6853,26.5081,26.5347,162309.0
2020-07-07 09:50:00,29.94,30.11,29.89,30.08,136490.0,26.5258,26.6764,26.4815,26.6499,136490.0
2020-07-07 10:00:00,30.08,30.12,29.94,30.0,232168.0,26.6499,26.6853,26.5258,26.579,232168.0
2020-07-07 10:10:00,29.99,30.11,29.95,30.06,83164.0,26.5701,26.6764,26.5347,26.6321,83164.0
2020-07-07 10:20:00,30.05,30.12,29.94,30.06,74145.0,26.6233,26.6853,26.5258,26.6321,74145.0
2020-07-07 10:30:00,30.07,30.1,29.92,30.07,133515.0,26.641,26.6676,26.5081,26.641,133515.0
2020-07-07 10:40:00,30.08,30.11,29.9,29.91,635265.0,26.6499,26.6764,26.4904,26.4993,635265.0
2020-07-07 10:50:00,29.92,30.08,29.91,30.04,66422.0,26.5081,26.6499,26.4993,26.6144,66422.0
2020-07-07 11:00:00,30.05,30.05,29.82,29.88,67931.0,26.6233,26.6233,26.4195,26.4727,67931.0
2020-07-07 11:10:00,29.89,30.03,29.89,30.0,45647.0,26.4815,26.6056,26.4815,26.579,45647.0
2020-07-07 11:20:00,30.0,30.03,29.95,29.97,69288.0,26.579,26.6056,26.5347,26.5524,69288.0
2020-07-07 11:30:00,29.97,30.01,29.92,29.96,47152.0,26.5524,26.5879,26.5081,26.5436,47152.0
2020-07-07 11:40:00,29.96,30.01,29.88,30.01,68950.0,26.5436,26.5879,26.4727,26.5879,68950.0
2020-07-07 11:50:00,30.02,30.02,29.8,29.81,119903.0,26.5967,26.5967,26.4018,26.4107,119903.0
2020-07-07 12:00:00,29.81,29.88,29.77,29.88,60388.0,26.4107,26.4727,26.3752,26.4727,60388.0
2020-07-07 12:10:00,29.88,29.93,29.84,29.85,48202.0,26.4727,26.517,26.4372,26.4461,48202.0
2020-07-07 12:20:00,29.84,29.93,29.8,29.91,49037.0,26.4372,26.517,26.4018,26.4993,49037.0
2020-07-07 12:30:00,29.91,29.91,29.8,29.8,40344.0,26.4993,26.4993,26.4018,26.4018,40344.0
2020-07-07 12:40:00,29.81,29.85,29.77,29.79,37528.0,26.4107,26.4461,26.3752,26.3929,37528.0
2020-07-07 12:50:00,29.79,29.82,29.75,29.75,36546.0,26.3929,26.4195,26.3575,26.3575,36546.0
2020-07-07 13:00:00,29.76,29.87,29.74,29.82,86462.0,26.3664,26.4638,26.3486,26.4195,86462.0
2020-07-07 13:10:00,29.82,29.82,29.73,29.73,42298.0,26.4195,26.4195,26.3398,26.3398,42298.0
2020-07-07 13:20:00,29.74,29.75,29.68,29.71,64436.0,26.3486,26.3575,26.2955,26.3221,64436.0
2020-07-07 13:30:00,29.7,29.71,29.65,29.66,57429.0,26.3132,26.3221,26.2689,26.2778,57429.0
2020-07-07 13:40:00,29.66,29.75,29.62,29.67,73350.0,26.2778,26.3575,26.2423,26.2866,73350.0
2020-07-07 13:50:00,29.67,29.77,29.67,29.74,88281.0,26.2866,26.3752,26.2866,26.3486,88281.0
2020-07-07 14:00:00,29.74,29.76,29.66,29.66,91989.0,26.3486,26.3664,26.2778,26.2778,91989.0
2020-07-07 14:10:00,29.67,29.78,29.65,29.73,52652.0,26.2866,26.3841,26.2689,26.3398,52652.0
2020-07-07 14:20:00,29.73,29.79,29.69,29.73,47650.0,26.3398,26.3929,26.3043,26.3398,47650.0
2020-07-07 14:30:00,29.74,29.74,29.57,29.59,69031.0,26.3486,26.3486,26.198,26.2157,69031.0
2020-07-07 14:40:00,29.59,29.67,29.55,29.55,69086.0,26.2157,26.2866,26.1803,26.1803,69086.0
2020-07-07 14:50:00,29.56,29.59,29.54,29.55,49414.0,26.1892,26.2157,26.1714,26.1803,49414.0
2020-07-07 15:00:00,29.55,29.57,29.46,29.55,112388.0,26.1803,26.198,26.1006,26.1803,112388.0
2020-07-07 15:10:00,29.55,29.6,29.5,29.57,113478.0,26.1803,26.2246,26.136,26.198,113478.0
2020-07-07 15:20:00,29.58,29.61,29.44,29.57,133206.0,26.2069,26.2335,26.0828,26.198,133206.0
2020-07-07 15:30:00,29.58,29.62,29.34,29.42,259619.0,26.2069,26.2423,25.9943,26.0651,259619.0
2020-07-07 15:40:00,29.43,29.44,29.24,29.29,393111.0,26.074,26.0828,25.9057,25.95,393111.0
2020-07-07 15:50:00,29.3,29.33,29.11,29.17,1349461.0,25.9588,25.9854,25.7905,25.8436,1349461.0
2020-07-08 09:30:00,28.85,29.25,28.82,29.13,318663.0,25.5601,25.9145,25.5336,25.8082,318663.0
2020-07-08 09:40:00,29.11,29.25,29.02,29.25,176873.0,25.7905,25.9145,25.7107,25.9145,176873.0
2020-07-08 09:50:00,29.24,29.6,29.21,29.5,191220.0,25.9057,26.2246,25.8791,26.136,191220.0
2020-07-08 10:00:00,29.51,29.71,29.45,29.55,114877.0,26.1449,26.3221,26.0917,26.1803,114877.0
2020-07-08 10:10:00,29.54,29.57,29.33,29.4,186809.0,26.1714,26.198,25.9854,26.0474,186809.0
2020-07-08 10:20:00,29.4,29.49,29.36,29.41,97237.0,26.0474,26.1271,26.012,26.0563,97237.0
2020-07-08 10:30:00,29.41,29.54,29.41,29.48,110921.0,26.0563,26.1714,26.0563,26.1183,110921.0
2020-07-08 10:40:00,29.5,29.53,29.33,29.38,85771.0,26.136,26.1626,25.9854,26.0297,85771.0
2020-07-08 10:50:00,29.38,29.42,29.33,29.37,181866.0,26.0297,26.0651,25.9854,26.0208,181866.0
2020-07-08 11:00:00,29.37,29.38,29.19,29.24,96441.0,26.0208,26.0297,25.8614,25.9057,96441.0
2020-07-08 11:10:00,29.23,29.27,29.12,29.16,178475.0,25.8968,25.9322,25.7993,25.8348,178475.0
2020-07-08 11:20:00,29.16,29.22,29.03,29.16,101183.0,25.8348,25.8879,25.7196,25.8348,101183.0
2020-07-08 11:30:00,29.17,29.31,29.15,29.18,97333.0,25.8436,25.9677,25.8259,25.8525,97333.0
2020-07-08 11:40:00,29.18,29.33,29.15,29.3,113268.0,25.8525,25.9854,25.8259,25.9588,113268.0
2020-07-08 11:50:00,29.3,29.36,29.25,29.33,80190.0,25.9588,26.012,25.9145,25.9854,80190.0
2020-07-08 12:00:00,29.33,29.36,29.19,29.25,226698.0,25.9854,26.012,25.8614,25.9145,226698.0
2020-07-08 12:10:00,29.25,29.38,29.24,29.38,124108.0,25.9145,26.0297,25.9057,26.0297,124108.0
2020-07-08 12:20:00,29.38,29.52,29.35,29.42,177692.0,26.0297,26.1537,26.0031,26.0651,177692.0
2020-07-08 12:30:00,29.42,29.48,29.29,29.3,123239.0,26.0651,26.1183,25.95,25.9588,123239.0
2020-07-08 12:40:00,29.28,29.32,29.18,29.31,116750.0,25.9411,25.9765,25.8525,25.9677,116750.0
2020-07-08 12:50:00,29.3,29.35,29.26,29.34,60756.0,25.9588,26.0031,25.9234,25.9943,60756.0
2020-07-08 13:00:00,29.33,29.36,29.29,29.31,29276.0,25.9854,26.012,25.95,25.9677,29276.0
2020-07-08 13:10:00,29.3,29.31,29.18,29.19,37429.0,25.9588,25.9677,25.8525,25.8614,37429.0
2020-07-08 13:20:00,29.18,29.24,29.13,29.23,65879.0,25.8525,25.9057,25.8082,25.8968,65879.0
2020-07-08 13:30:00,29.23,29.27,29.2,29.26,69193.0,25.8968,25.9322,25.8702,25.9234,69193.0
2020-07-08 13:40:00,29.25,29.28,29.2,29.27,48208.0,25.9145,25.9411,25.8702,25.9322,48208.0
2020-07-08 13:50:00,29.27,29.44,29.25,29.39,140197.0,25.9322,26.0828,25.9145,26.0386,140197.0
2020-07-08 14:00:00,29.38,29.5,29.34,29.48,148613.0,26.0297,26.136,25.9943,26.1183,148613.0
2020-07-08 14:10:00,29.49,29.52,29.42,29.51,93292.0,26.1271,26.1537,26.0651,26.1449,93292.0
2020-07-08 14:20:00,29.52,29.57,29.46,29.5,107246.0,26.1537,26.198,26.1006,26.136,107246.0
2020-07-08 14:30:00,29.51,29.52,29.41,29.46,61898.0,26.1449,26.1537,26.0563,26.1006,61898.0
2020-07-08 14:40:00,29.46,29.55,29.41,29.54,90283.0,26.1006,26.1803,26.0563,26.1714,90283.0
2020-07-08 14:50:00,29.55,29.6,29.5,29.58,83392.0,26.1803,26.2246,26.136,26.2069,83392.0
2020-07-08 15:00:00,29.59,29.67,29.56,29.64,78956.0,26.2157,26.2866,26.1892,26.26,78956.0
2020-07-08 15:10:00,29.65,29.78,29.65,29.76,115324.0,26.2689,26.3841,26.2689,26.3664,115324.0
2020-07-08 15:20:00,29.76,29.92,29.75,29.86,163603.0,26.3664,26.5081,26.3575,26.455,163603.0
2020-07-08 15:30:00,29.87,29.94,29.76,29.9,368119.0,26.4638,26.5258,26.3664,26.4904,368119.0
2020-07-08 15:40:00,29.89,29.91,29.82,29.84,462785.0,26.4815,26.4993,26.4195,26.4372,462785.0
2020-07-08 15:50:00,29.85,29.86,29.74,29.85,842110.0,26.4461,26.455,26.3486,26.4461,842110.0
2020-07-09 09:30:00,29.71,29.78,29.3,29.32,164103.0,26.3221,26.3841,25.9588,25.9765,164103.0
2020-07-09 09:40:00,29.3,29.34,29.14,29.3,116597.0,25.9588,25.9943,25.8171,25.9588,116597.0
2020-07-09 09:50:00,29.29,29.32,29.02,29.14,299829.0,25.95,25.9765,25.7107,25.8171,299829.0
2020-07-09 10:00:00,29.12,29.25,28.98,29.03,133802.0,25.7993,25.9145,25.6753,25.7196,133802.0
2020-07-09 10:10:00,29.02,29.05,28.71,28.73,138392.0,25.7107,25.7373,25.4361,25.4538,138392.0
2020-07-09 10:20:00,28.71,28.87,28.57,28.63,172256.0,25.4361,25.5778,25.3121,25.3652,172256.0
2020-07-09 10:30:00,28.63,28.76,28.43,28.5,131071.0,25.3652,25.4804,25.188,25.25,131071.0
2020-07-09 10:40:00,28.5,28.57,28.39,28.5,151225.0,25.25,25.3121,25.1526,25.25,151225.0
2020-07-09 10:50:00,28.5,28.58,28.41,28.51,153089.0,25.25,25.3209,25.1703,25.2589,153089.0
2020-07-09 11:00:00,28.5,28.61,28.36,28.58,184703.0,25.25,25.3475,25.126,25.3209,184703.0
2020-07-09 11:10:00,28.59,28.62,28.32,28.35,206358.0,25.3298,25.3564,25.0906,25.1171,206358.0
2020-07-09 11:20:00,28.36,28.55,28.25,28.55,145718.0,25.126,25.2943,25.0285,25.2943,145718.0
2020-07-09 11:30:00,28.53,28.59,28.38,28.42,170950.0,25.2766,25.3298,25.1437,25.1792,170950.0
2020-07-09 11:40:00,28.42,28.47,28.31,28.4,51067.0,25.1792,25.2235,25.0817,25.1614,51067.0
2020-07-09 11:50:00,28.4,28.48,28.37,28.39,50286.0,25.1614,25.2323,25.1349,25.1526,50286.0
2020-07-09 12:00:00,28.39,28.64,28.39,28.64,104749.0,25.1526,25.3741,25.1526,25.3741,104749.0
2020-07-09 12:10:00,28.64,28.69,28.57,28.59,152189.0,25.3741,25.4184,25.3121,25.3298,152189.0
2020-07-09 12:20:00,28.59,28.69,28.56,28.6,152187.0,25.3298,25.4184,25.3032,25.3386,152187.0
2020-07-09 12:30:00,28.6,28.6,28.46,28.46,62564.0,25.3386,25.3386,25.2146,25.2146,62564.0
2020-07-09 12:40:00,28.46,28.51,28.38,28.4,70432.0,25.2146,25.2589,25.1437,25.1614,70432.0
2020-07-09 12:50:00,28.4,28.51,28.33,28.49,76394.0,25.1614,25.2589,25.0994,25.2412,76394.0
2020-07-09 13:00:00,28.46,28.55,28.42,28.47,67585.0,25.2146,25.2943,25.1792,25.2235,67585.0
2020-07-09 13:10:00,28.48,28.56,28.45,28.52,46626.0,25.2323,25.3032,25.2057,25.2678,46626.0
2020-07-09 13:20:00,28.51,28.51,28.43,28.5,35344.0,25.2589,25.2589,25.188,25.25,35344.0
2020-07-09 13:30:00,28.5,28.53,28.42,28.45,35714.0,25.25,25.2766,25.1792,25.2057,35714.0
2020-07-09 13:40:00,28.44,28.5,28.37,28.41,58648.0,25.1969,25.25,25.1349,25.1703,58648.0
2020-07-09 13:50:00,28.41,28.43,28.36,28.38,36483.0,25.1703,25.188,25.126,25.1437,36483.0
2020-07-09 14:00:00,28.38,28.47,28.36,28.44,62657.0,25.1437,25.2235,25.126,25.1969,62657.0
2020-07-09 14:10:00,28.44,28.62,28.43,28.59,53777.0,25.1969,25.3564,25.188,25.3298,53777.0
2020-07-09 14:20:00,28.59,28.59,28.45,28.52,58222.0,25.3298,25.3298,25.2057,25.2678,58222.0
2020-07-09 14:30:00,28.52,28.52,28.43,28.46,67071.0,25.2678,25.2678,25.188,25.2146,67071.0
2020-07-09 14:40:00,28.45,28.49,28.38,28.48,49520.0,25.2057,25.2412,25.1437,25.2323,49520.0
2020-07-09 14:50:00,28.47,28.51,28.43,28.45,46650.0,25.2235,25.2589,25.188,25.2057,46650.0
2020-07-09 15:00:00,28.44,28.49,28.31,28.31,82298.0,25.1969,25.2412,25.0817,25.0817,82298.0
2020-07-09 15:10:00,28.31,28.46,28.29,28.37,70994.0,25.0817,25.2146,25.064,25.1349,70994.0
2020-07-09 15:20:00,28.38,28.38,28.25,28.27,118542.0,25.1437,25.1437,25.0285,25.0463,118542.0
2020-07-09 15:30:00,28.26,28.29,28.18,28.25,286235.0,25.0374,25.064,24.9665,25.0285,286235.0
2020-07-09 15:40:00,28.25,28.29,28.18,28.24,333014.0,25.0285,25.064,24.9665,25.0197,333014.0
2020-07-09 15:50:00,28.24,28.25,27.98,28.02,1276205.0,25.0197,25.0285,24.7893,24.8248,1276205.0
2020-07-10 09:30:00,28.22,28.62,28.06,28.62,184291.0,25.002,25.3564,24.8602,25.3564,184291.0
2020-07-10 09:40:00,28.62,28.91,28.56,28.7,214545.0,25.3564,25.6133,25.3032,25.4272,214545.0
2020-07-10 09:50:00,28.7,28.76,28.44,28.52,118479.0,25.4272,25.4804,25.1969,25.2678,118479.0
2020-07-10 10:00:00,28.51,28.65,28.4,28.56,117182.0,25.2589,25.3829,25.1614,25.3032,117182.0
2020-07-10 10:10:00,28.57,28.77,28.57,28.61,56659.0,25.3121,25.4893,25.3121,25.3475,56659.0
2020-07-10 10:20:00,28.58,28.62,28.45,28.49,70733.0,25.3209,25.3564,25.2057,25.2412,70733.0
2020-07-10 10:30:00,28.49,28.66,28.43,28.5,115753.0,25.2412,25.3918,25.188,25.25,115753.0
2020-07-10 10:40:00,28.51,28.81,28.51,28.75,102469.0,25.2589,25.5247,25.2589,25.4715,102469.0
2020-07-10 10:50:00,28.73,28.79,28.66,28.71,74827.0,25.4538,25.507,25.3918,25.4361,74827.0
2020-07-10 11:00:00,28.71,28.82,28.62,28.82,47864.0,25.4361,25.5336,25.3564,25.5336,47864.0
2020-07-10 11:10:00,28.82,28.89,28.66,28.7,125789.0,25.5336,25.5956,25.3918,25.4272,125789.0
2020-07-10 11:20:00,28.71,28.79,28.66,28.79,56192.0,25.4361,25.507,25.3918,25.507,56192.0
2020-07-10 11:30:00,28.79,28.79,28.65,28.73,66875.0,25.507,25.507,25.3829,25.4538,66875.0
2020-07-10 11:40:00,28.74,28.88,28.74,28.86,77307.0,25.4627,25.5867,25.4627,25.569,77307.0
2020-07-10 11:50:00,28.87,29.02,28.84,28.99,174532.0,25.5778,25.7107,25.5513,25.6842,174532.0
2020-07-10 12:00:00,29.0,29.19,28.95,29.18,113187.0,25.693,25.8614,25.6487,25.8525,113187.0
2020-07-10 12:10:00,29.18,29.25,29.1,29.14,175973.0,25.8525,25.9145,25.7816,25.8171,175973.0
2020-07-10 12:20:00,29.14,29.22,29.04,29.21,181934.0,25.8171,25.8879,25.7285,25.8791,181934.0
2020-07-10 12:30:00,29.21,29.25,29.13,29.21,76946.0,25.8791,25.9145,25.8082,25.8791,76946.0
2020-07-10 12:40:00,29.21,29.32,29.16,29.32,104213.0,25.8791,25.9765,25.8348,25.9765,104213.0
2020-07-10 12:50:00,29.31,29.45,29.29,29.41,108488.0,25.9677,26.0917,25.95,26.0563,108488.0
2020-07-10 13:00:00,29.4,29.4,29.27,29.31,50231.0,26.0474,26.0474,25.9322,25.9677,50231.0
2020-07-10 13:10:00,29.3,29.32,29.23,29.25,86704.0,25.9588,25.9765,25.8968,25.9145,86704.0
2020-07-10 13:20:00,29.26,29.38,29.24,29.38,85175.0,25.9234,26.0297,25.9057,26.0297,85175.0
2020-07-10 13:30:00,29.38,29.47,29.38,29.45,92042.0,26.0297,26.1094,26.0297,26.0917,92042.0
2020-07-10 13:40:00,29.45,29.65,29.44,29.64,159057.0,26.0917,26.2689,26.0828,26.26,159057.0
2020-07-10 13:50:00,29.64,29.7,29.56,29.6,149368.0,26.26,26.3132,26.1892,26.2246,149368.0
2020-07-10 14:00:00,29.59,29.71,29.53,29.7,118027.0,26.2157,26.3221,26.1626,26.3132,118027.0
2020-07-10 14:10:00,29.7,29.75,29.66,29.68,114285.0,26.3132,26.3575,26.2778,26.2955,114285.0
2020-07-10 14:20:00,29.68,29.77,29.63,29.74,243155.0,26.2955,26.3752,26.2512,26.3486,243155.0
2020-07-10 14:30:00,29.74,29.78,29.69,29.76,85051.0,26.3486,26.3841,26.3043,26.3664,85051.0
2020-07-10 14:40:00,29.75,29.84,29.74,29.78,79616.0,26.3575,26.4372,26.3486,26.3841,79616.0
2020-07-10 14:50:00,29.78,29.83,29.7,29.72,111286.0,26.3841,26.4284,26.3132,26.3309,111286.0
2020-07-10 15:00:00,29.72,29.77,29.67,29.73,168675.0,26.3309,26.3752,26.2866,26.3398,168675.0
2020-07-10 15:10:00,29.73,29.97,29.73,29.96,153621.0,26.3398,26.5524,26.3398,26.5436,153621.0
2020-07-10 15:20:00,29.95,29.99,29.91,29.97,101764.0,26.5347,26.5701,26.4993,26.5524,101764.0
2020-07-10 15:30:00,29.98,30.03,29.86,29.91,261740.0,26.5613,26.6056,26.455,26.4993,261740.0
2020-07-10 15:40:00,29.92,30.05,29.9,30.04,359439.0,26.5081,26.6233,26.4904,26.6144,359439.0
2020-07-10 15:50:00,30.04,30.13,30.0,30.1,925022.0,26.6144,26.6942,26.579,26.6676,925022.0
2020-07-13 09:30:00,30.3,30.54,29.85,29.9,218954.0,26.8448,27.0574,26.4461,26.4904,218954.0
2020-07-13 09:40:00,29.89,29.96,29.6,29.71,140081.0,26.4815,26.5436,26.2246,26.3221,140081.0
2020-07-13 09:50:00,29.71,29.87,29.63,29.75,112224.0,26.3221,26.4638,26.2512,26.3575,112224.0
2020-07-13 10:00:00,29.75,29.92,29.6,29.89,118666.0,26.3575,26.5081,26.2246,26.4815,118666.0
2020-07-13 10:10:00,29.88,30.07,29.83,30.07,121108.0,26.4727,26.641,26.4284,26.641,121108.0
2020-07-13 10:20:00,30.11,30.29,30.08,30.26,134545.0,26.6764,26.8359,26.6499,26.8093,134545.0
2020-07-13 10:30:00,30.26,30.33,29.97,29.97,104694.0,26.8093,26.8714,26.5524,26.5524,104694.0
2020-07-13 10:40:00,29.96,29.97,29.75,29.87,72530.0,26.5436,26.5524,26.3575,26.4638,72530.0
2020-07-13 10:50:00,29.87,30.05,29.78,30.05,72400.0,26.4638,26.6233,26.3841,26.6233,72400.0
2020-07-13 11:00:00,30.05,30.07,29.98,30.01,67067.0,26.6233,26.641,26.5613,26.5879,67067.0
2020-07-13 11:10:00,30.01,30.04,29.89,29.98,99474.0,26.5879,26.6144,26.4815,26.5613,99474.0
2020-07-13 11:20:00,29.97,30.11,29.97,30.04,68944.0,26.5524,26.6764,26.5524,26.6144,68944.0
2020-07-13 11:30:00,30.05,30.11,29.94,29.99,61072.0,26.6233,26.6764,26.5258,26.5701,61072.0
2020-07-13 11:40:00,29.99,30.08,29.97,30.07,55732.0,26.5701,26.6499,26.5524,26.641,55732.0
2020-07-13 11:50:00,30.08,30.09,29.98,29.99,45397.0,26.6499,26.6587,26.5613,26.5701,45397.0
2020-07-13 12:00:00,29.98,30.05,29.94,29.97,57697.0,26.5613,26.6233,26.5258,26.5524,57697.0
2020-07-13 12:10:00,29.96,30.04,29.95,29.97,39749.0,26.5436,26.6144,26.5347,26.5524,39749.0
2020-07-13 12:20:00,29.97,29.99,29.9,29.97,38999.0,26.5524,26.5701,26.4904,26.5524,38999.0
2020-07-13 12:30:00,29.99,30.2,29.98,30.18,32710.0,26.5701,26.7562,26.5613,26.7385,32710.0
2020-07-13 12:40:00,30.17,30.26,30.16,30.26,59185.0,26.7296,26.8093,26.7207,26.8093,59185.0
2020-07-13 12:50:00,30.25,30.38,30.24,30.38,87376.0,26.8005,26.9157,26.7916,26.9157,87376.0
2020-07-13 13:00:00,30.39,30.45,30.28,30.42,79008.0,26.9245,26.9777,26.8271,26.9511,79008.0
2020-07-13 13:10:00,30.42,30.53,30.38,30.46,61971.0,26.9511,27.0486,26.9157,26.9865,61971.0
2020-07-13 13:20:00,30.49,30.51,30.33,30.35,31486.0,27.0131,27.0308,26.8714,26.8891,31486.0
2020-07-13 13:30:00,30.37,30.58,30.35,30.56,56916.0,26.9068,27.0929,26.8891,27.0751,56916.0
2020-07-13 13:40:00,30.56,30.67,30.55,30.59,54095.0,27.0751,27.1726,27.0663,27.1017,54095.0
2020-07-13 13:50:00,30.6,30.62,30.56,30.59,35251.0,27.1106,27.1283,27.0751,27.1017,35251.0
2020-07-13 14:00:00,30.58,30.59,30.41,30.47,71907.0,27.0929,27.1017,26.9422,26.9954,71907.0
2020-07-13 14:10:00,30.47,30.51,30.39,30.4,86520.0,26.9954,27.0308,26.9245,26.9334,86520.0
2020-07-13 14:20:00,30.41,30.41,30.29,30.37,137668.0,26.9422,26.9422,26.8359,26.9068,137668.0
2020-07-13 14:30:00,30.38,30.43,30.26,30.3,62617.0,26.9157,26.96,26.8093,26.8448,62617.0
2020-07-13 14:40:00,30.29,30.41,30.24,30.38,94786.0,26.8359,26.9422,26.7916,26.9157,94786.0
2020-07-13 14:50:00,30.37,30.45,30.33,30.4,71021.0,26.9068,26.9777,26.8714,26.9334,71021.0
2020-07-13 15:00:00,30.41,30.41,30.16,30.2,118331.0,26.9422,26.9422,26.7207,26.7562,118331.0
2020-07-13 15:10:00,30.2,30.39,30.19,30.27,103712.0,26.7562,26.9245,26.7473,26.8182,103712.0
2020-07-13 15:20:00,30.26,30.3,30.15,30.16,86429.0,26.8093,26.8448,26.7119,26.7207,86429.0
2020-07-13 15:30:00,30.16,30.18,29.89,29.91,201052.0,26.7207,26.7385,26.4815,26.4993,201052.0
2020-07-13 15:40:00,29.91,30.13,29.76,29.78,370882.0,26.4993,26.6942,26.3664,26.3841,370882.0
2020-07-13 15:50:00,29.79,29.87,29.72,29.72,659566.0,26.3929,26.4638,26.3309,26.3309,659566.0
2020-07-14 09:30:00,29.87,29.87,29.38,29.69,148424.0,26.4638,26.4638,26.0297,26.3043,148424.0
2020-07-14 09:40:00,29.66,29.84,29.54,29.76,95316.0,26.2778,26.4372,26.1714,26.3664,95316.0
2020-07-14 09:50:00,29.79,30.16,29.61,30.15,128712.0,26.3929,26.7207,26.2335,26.7119,128712.0
2020-07-14 10:00:00,30.14,30.23,29.8,29.85,81126.0,26.703,26.7828,26.4018,26.4461,81126.0
2020-07-14 10:10:00,29.84,30.18,29.83,30.07,100073.0,26.4372,26.7385,26.4284,26.641,100073.0
2020-07-14 10:20:00,30.07,30.19,29.96,30.19,77533.0,26.641,26.7473,26.5436,26.7473,77533.0
2020-07-14 10:30:00,30.2,30.41,30.2,30.37,63333.0,26.7562,26.9422,26.7562,26.9068,63333.0
2020-07-14 10:40:00,30.38,30.42,30.13,30.18,59908.0,26.9157,26.9511,26.6942,26.7385,59908.0
2020-07-14 10:50:00,30.17,30.38,30.15,30.33,64640.0,26.7296,26.9157,26.7119,26.8714,64640.0
2020-07-14 11:00:00,30.34,30.58,30.33,30.47,96611.0,26.8802,27.0929,26.8714,26.9954,96611.0
2020-07-14 11:10:00,30.47,30.54,30.3,30.32,58279.0,26.9954,27.0574,26.8448,26.8625,58279.0
2020-07-14 11:20:00,30.33,30.39,30.29,30.3,66513.0,26.8714,26.9245,26.8359,26.8448,66513.0
2020-07-14 11:30:00,30.3,30.5,30.29,30.36,98267.0,26.8448,27.022,26.8359,26.8979,98267.0
2020-07-14 11:40:00,30.36,30.48,30.35,30.39,56232.0,26.8979,27.0043,26.8891,26.9245,56232.0
2020-07-14 11:50:00,30.39,30.5,30.33,30.47,49148.0,26.9245,27.022,26.8714,26.9954,49148.0
2020-07-14 12:00:00,30.46,30.5,30.33,30.37,70889.0,26.9865,27.022,26.8714,26.9068,70889.0
2020-07-14 12:10:00,30.37,30.44,30.35,30.36,46801.0,26.9068,26.9688,26.8891,26.8979,46801.0
2020-07-14 12:20:00,30.36,30.39,30.29,30.29,52230.0,26.8979,26.9245,26.8359,26.8359,52230.0
2020-07-14 12:30:00,30.3,30.34,30.24,30.27,70549.0,26.8448,26.8802,26.7916,26.8182,70549.0
2020-07-14 12:40:00,30.28,30.35,30.27,30.31,55808.0,26.8271,26.8891,26.8182,26.8536,55808.0
2020-07-14 12:50:00,30.32,30.36,30.26,30.3,35220.0,26.8625,26.8979,26.8093,26.8448,35220.0
2020-07-14 13:00:00,30.3,30.4,30.29,30.31,88951.0,26.8448,26.9334,26.8359,26.8536,88951.0
2020-07-14 13:10:00,30.3,30.32,30.23,30.25,41883.0,26.8448,26.8625,26.7828,26.8005,41883.0
2020-07-14 13:20:00,30.25,30.47,30.25,30.44,161465.0,26.8005,26.9954,26.8005,26.9688,161465.0
2020-07-14 13:30:00,30.43,30.45,30.38,30.42,57623.0,26.96,26.9777,26.9157,26.9511,57623.0
2020-07-14 13:40:00,30.41,30.45,30.39,30.4,51041.0,26.9422,26.9777,26.9245,26.9334,51041.0
2020-07-14 13:50:00,30.4,30.46,30.3,30.42,74288.0,26.9334,26.9865,26.8448,26.9511,74288.0
2020-07-14 14:00:00,30.42,30.47,30.34,30.36,79674.0,26.9511,26.9954,26.8802,26.8979,79674.0
2020-07-14 14:10:00,30.37,30.52,30.36,30.52,65513.0,26.9068,27.0397,26.8979,27.0397,65513.0
2020-07-14 14:20:00,30.51,30.58,30.49,30.55,97308.0,27.0308,27.0929,27.0131,27.0663,97308.0
2020-07-14 14:30:00,30.56,30.68,30.56,30.64,113045.0,27.0751,27.1814,27.0751,27.146,113045.0
2020-07-14 14:40:00,30.65,30.71,30.56,30.57,164019.0,27.1549,27.208,27.0751,27.084,164019.0
2020-07-14 14:50:00,30.57,30.65,30.55,30.61,76035.0,27.084,27.1549,27.0663,27.1194,76035.0
2020-07-14 15:00:00,30.61,30.65,30.5,30.59,94165.0,27.1194,27.1549,27.022,27.1017,94165.0
2020-07-14 15:10:00,30.59,30.7,30.56,30.57,115913.0,27.1017,27.1992,27.0751,27.084,115913.0
2020-07-14 15:20:00,30.58,30.67,30.57,30.64,118489.0,27.0929,27.1726,27.084,27.146,118489.0
2020-07-14 15:30:00,30.64,30.72,30.6,30.61,115834.0,27.146,27.2169,27.1106,27.1194,115834.0
2020-07-14 15:40:00,30.6,30.77,30.59,30.76,135822.0,27.1106,27.2612,27.1017,27.2523,135822.0
2020-07-14 15:50:00,30.76,30.82,30.71,30.81,546402.0,27.2523,27.3055,27.208,27.2966,546402.0
2020-07-15 09:30:00,31.72,31.82,31.22,31.28,327830.0,28.1029,28.1914,27.6599,27.713,327830.0
2020-07-15 09:40:00,31.29,31.56,31.2,31.33,195399.0,27.7219,27.9611,27.6422,27.7573,195399.0
2020-07-15 09:50:00,31.34,31.57,31.2,31.47,151950.0,27.7662,27.97,27.6422,27.8814,151950.0
2020-07-15 10:00:00,31.46,31.47,31.14,31.22,162856.0,27.8725,27.8814,27.589,27.6599,162856.0
2020-07-15 10:10:00,31.22,31.37,31.09,31.36,98730.0,27.6599,27.7928,27.5447,27.7839,98730.0
2020-07-15 10:20:00,31.36,31.43,31.24,31.38,70211.0,27.7839,27.8459,27.6776,27.8016,70211.0
2020-07-15 10:30:00,31.4,31.66,31.39,31.55,81482.0,27.8193,28.0497,27.8105,27.9522,81482.0
2020-07-15 10:40:00,31.56,31.63,31.37,31.44,98254.0,27.9611,28.0231,27.7928,27.8548,98254.0
2020-07-15 10:50:00,31.45,31.61,31.39,31.58,114049.0,27.8636,28.0054,27.8105,27.9788,114049.0
2020-07-15 11:00:00,31.59,31.64,31.35,31.4,141212.0,27.9877,28.032,27.775,27.8193,141212.0
2020-07-15 11:10:00,31.41,31.48,31.27,31.29,271675.0,27.8282,27.8902,27.7042,27.7219,271675.0
2020-07-15 11:20:00,31.29,31.41,31.16,31.4,84394.0,27.7219,27.8282,27.6067,27.8193,84394.0
2020-07-15 11:30:00,31.39,31.44,31.34,31.42,71881.0,27.8105,27.8548,27.7662,27.8371,71881.0
2020-07-15 11:40:00,31.42,31.53,31.35,31.4,78618.0,27.8371,27.9345,27.775,27.8193,78618.0
2020-07-15 11:50:00,31.4,31.55,31.37,31.43,196365.0,27.8193,27.9522,27.7928,27.8459,196365.0
2020-07-15 12:00:00,31.42,31.43,31.27,31.42,82390.0,27.8371,27.8459,27.7042,27.8371,82390.0
2020-07-15 12:10:00,31.41,31.55,31.34,31.48,79450.0,27.8282,27.9522,27.7662,27.8902,79450.0
2020-07-15 12:20:00,31.49,31.65,31.45,31.62,124494.0,27.8991,28.0408,27.8636,28.0143,124494.0
2020-07-15 12:30:00,31.62,31.65,31.51,31.52,104788.0,28.0143,28.0408,27.9168,27.9257,104788.0
2020-07-15 12:40:00,31.52,31.76,31.49,31.75,129512.0,27.9257,28.1383,27.8991,28.1294,129512.0
2020-07-15 12:50:00,31.74,31.82,31.72,31.82,147237.0,28.1206,28.1914,28.1029,28.1914,147237.0
2020-07-15 13:00:00,31.82,31.89,31.81,31.86,141419.0,28.1914,28.2535,28.1826,28.2269,141419.0
2020-07-15 13:10:00,31.87,31.87,31.73,31.8,76775.0,28.2357,28.2357,28.1117,28.1737,76775.0
2020-07-15 13:20:00,31.8,31.88,31.75,31.78,66278.0,28.1737,28.2446,28.1294,28.156,66278.0
2020-07-15 13:30:00,31.77,31.8,31.7,31.8,86320.0,28.1472,28.1737,28.0851,28.1737,86320.0
2020-07-15 13:40:00,31.8,31.88,31.77,31.8,73657.0,28.1737,28.2446,28.1472,28.1737,73657.0
2020-07-15 13:50:00,31.79,31.86,31.77,31.85,43739.0,28.1649,28.2269,28.1472,28.218,43739.0
2020-07-15 14:00:00,31.85,31.96,31.69,31.7,92073.0,28.218,28.3155,28.0763,28.0851,92073.0
2020-07-15 14:10:00,31.7,31.72,31.65,31.68,110500.0,28.0851,28.1029,28.0408,28.0674,110500.0
2020-07-15 14:20:00,31.67,31.79,31.64,31.77,64189.0,28.0586,28.1649,28.032,28.1472,64189.0
2020-07-15 14:30:00,31.77,31.9,31.77,31.9,60337.0,28.1472,28.2623,28.1472,28.2623,60337.0
2020-07-15 14:40:00,31.9,32.0,31.88,31.99,79579.0,28.2623,28.3509,28.2446,28.3421,79579.0
2020-07-15 14:50:00,31.99,32.01,31.82,31.83,95959.0,28.3421,28.3598,28.1914,28.2003,95959.0
2020-07-15 15:00:00,31.82,31.88,31.74,31.8,88599.0,28.1914,28.2446,28.1206,28.1737,88599.0
2020-07-15 15:10:00,31.79,31.85,31.73,31.8,100106.0,28.1649,28.218,28.1117,28.1737,100106.0
2020-07-15 15:20:00,31.8,31.88,31.76,31.84,99581.0,28.1737,28.2446,28.1383,28.2092,99581.0
2020-07-15 15:30:00,31.85,31.91,31.84,31.89,134613.0,28.218,28.2712,28.2092,28.2535,134613.0
2020-07-15 15:40:00,31.89,32.02,31.85,32.0,191711.0,28.2535,28.3686,28.218,28.3509,191711.0
2020-07-15 15:50:00,31.99,31.99,31.75,31.77,528883.0,28.3421,28.3421,28.1294,28.1472,528883.0
2020-07-16 09:30:00,31.35,31.5,31.18,31.49,160196.0,27.775,27.9079,27.6244,27.8991,160196.0
2020-07-16 09:40:00,31.46,31.55,31.19,31.54,72996.0,27.8725,27.9522,27.6333,27.9434,72996.0
2020-07-16 09:50:00,31.53,31.77,31.49,31.56,97352.0,27.9345,28.1472,27.8991,27.9611,97352.0
2020-07-16 10:00:00,31.58,31.73,31.47,31.58,103813.0,27.9788,28.1117,27.8814,27.9788,103813.0
2020-07-16 10:10:00,31.6,31.86,31.59,31.83,47009.0,27.9965,28.2269,27.9877,28.2003,47009.0
2020-07-16 10:20:00,31.81,31.93,31.78,31.86,42437.0,28.1826,28.2889,28.156,28.2269,42437.0
2020-07-16 10:30:00,31.84,32.09,31.84,32.09,73888.0,28.2092,28.4307,28.2092,28.4307,73888.0
2020-07-16 10:40:00,32.08,32.25,32.01,32.22,158129.0,28.4218,28.5724,28.3598,28.5458,158129.0
2020-07-16 10:50:00,32.23,32.35,32.18,32.26,84485.0,28.5547,28.661,28.5104,28.5813,84485.0
2020-07-16 11:00:00,32.26,32.43,32.21,32.21,83858.0,28.5813,28.7319,28.537,28.537,83858.0
2020-07-16 11:10:00,32.22,32.58,32.22,32.57,126154.0,28.5458,28.8648,28.5458,28.8559,126154.0
2020-07-16 11:20:00,32.56,32.81,32.56,32.78,157458.0,28.8471,29.0686,28.8471,29.042,157458.0
2020-07-16 11:30:00,32.77,32.81,32.55,32.59,103174.0,29.0331,29.0686,28.8382,28.8736,103174.0
2020-07-16 11:40:00,32.58,32.76,32.58,32.76,134033.0,28.8648,29.0243,28.8648,29.0243,134033.0
2020-07-16 11:50:00,32.75,32.84,32.69,32.7,114574.0,29.0154,29.0951,28.9622,28.9711,114574.0
2020-07-16 12:00:00,32.69,32.79,32.56,32.75,132653.0,28.9622,29.0508,28.8471,29.0154,132653.0
2020-07-16 12:10:00,32.73,32.73,32.39,32.46,97538.0,28.9977,28.9977,28.6965,28.7585,97538.0
2020-07-16 12:20:00,32.47,32.97,32.45,32.95,837355.0,28.7673,29.2103,28.7496,29.1926,837355.0
2020-07-16 12:30:00,32.95,33.04,32.81,32.96,651992.0,29.1926,29.2723,29.0686,29.2015,651992.0
2020-07-16 12:40:00,32.95,32.96,32.74,32.84,209636.0,29.1926,29.2015,29.0065,29.0951,209636.0
2020-07-16 12:50:00,32.82,32.88,32.63,32.7,210235.0,29.0774,29.1306,28.9091,28.9711,210235.0
2020-07-16 13:00:00,32.68,32.85,32.64,32.83,128631.0,28.9534,29.104,28.9179,29.0863,128631.0
2020-07-16 13:10:00,32.83,32.9,32.77,32.84,97309.0,29.0863,29.1483,29.0331,29.0951,97309.0
2020-07-16 13:20:00,32.84,32.87,32.74,32.8,74258.0,29.0951,29.1217,29.0065,29.0597,74258.0
2020-07-16 13:30:00,32.79,32.85,32.72,32.73,75820.0,29.0508,29.104,28.9888,28.9977,75820.0
2020-07-16 13:40:00,32.74,32.79,32.7,32.72,51906.0,29.0065,29.0508,28.9711,28.9888,51906.0
2020-07-16 13:50:00,32.72,32.74,32.62,32.68,69393.0,28.9888,29.0065,28.9002,28.9534,69393.0
2020-07-16 14:00:00,32.68,32.74,32.63,32.7,67816.0,28.9534,29.0065,28.9091,28.9711,67816.0
2020-07-16 14:10:00,32.69,32.73,32.65,32.67,53606.0,28.9622,28.9977,28.9268,28.9445,53606.0
2020-07-16 14:20:00,32.67,32.68,32.59,32.64,74827.0,28.9445,28.9534,28.8736,28.9179,74827.0
2020-07-16 14:30:00,32.64,32.64,32.49,32.51,97819.0,28.9179,28.9179,28.785,28.8028,97819.0
2020-07-16 14:40:00,32.51,32.55,32.42,32.42,85677.0,28.8028,28.8382,28.723,28.723,85677.0
2020-07-16 14:50:00,32.43,32.5,32.37,32.41,81769.0,28.7319,28.7939,28.6787,28.7142,81769.0
2020-07-16 15:00:00,32.43,32.52,32.42,32.49,89515.0,28.7319,28.8116,28.723,28.785,89515.0
2020-07-16 15:10:00,32.49,32.57,32.41,32.48,88099.0,28.785,28.8559,28.7142,28.7762,88099.0
2020-07-16 15:20:00,32.49,32.6,32.49,32.59,99887.0,28.785,28.8825,28.785,28.8736,99887.0
2020-07-16 15:30:00,32.59,32.61,32.49,32.55,99851.0,28.8736,28.8914,28.785,28.8382,99851.0
2020-07-16 15:40:00,32.55,32.59,32.46,32.49,144272.0,28.8382,28.8736,28.7585,28.785,144272.0
2020-07-16 15:50:00,32.49,32.64,32.45,32.56,302055.0,28.785,28.9179,28.7496,28.8471,302055.0
2020-07-17 09:30:00,32.71,32.86,32.12,32.23,387709.0,28.98,29.1129,28.4572,28.5547,387709.0
2020-07-17 09:40:00,32.22,32.74,32.2,32.68,151903.0,28.5458,29.0065,28.5281,28.9534,151903.0
2020-07-17 09:50:00,32.68,32.81,32.56,32.64,123660.0,28.9534,29.0686,28.8471,28.9179,123660.0
2020-07-17 10:00:00,32.63,32.68,32.23,32.32,84014.0,28.9091,28.9534,28.5547,28.6344,84014.0
2020-07-17 10:10:00,32.32,32.43,32.26,32.36,44939.0,28.6344,28.7319,28.5813,28.6699,44939.0
2020-07-17 10:20:00,32.37,32.37,32.13,32.15,68024.0,28.6787,28.6787,28.4661,28.4838,68024.0
2020-07-17 10:30:00,32.15,32.3,32.05,32.23,61453.0,28.4838,28.6167,28.3952,28.5547,61453.0
2020-07-17 10:40:00,32.24,32.31,32.17,32.3,25171.0,28.5636,28.6256,28.5015,28.6167,25171.0
2020-07-17 10:50:00,32.32,32.32,32.17,32.25,60220.0,28.6344,28.6344,28.5015,28.5724,60220.0
2020-07-17 11:00:00,32.26,32.31,32.08,32.12,72277.0,28.5813,28.6256,28.4218,28.4572,72277.0
2020-07-17 11:10:00,32.12,32.23,32.04,32.07,81114.0,28.4572,28.5547,28.3864,28.4129,81114.0
2020-07-17 11:20:00,32.07,32.1,31.9,31.91,129909.0,28.4129,28.4395,28.2623,28.2712,129909.0
2020-07-17 11:30:00,31.91,31.93,31.84,31.93,138879.0,28.2712,28.2889,28.2092,28.2889,138879.0
2020-07-17 11:40:00,31.94,31.95,31.85,31.86,66581.0,28.2978,28.3066,28.218,28.2269,66581.0
2020-07-17 11:50:00,31.86,31.93,31.84,31.86,74611.0,28.2269,28.2889,28.2092,28.2269,74611.0
2020-07-17 12:00:00,31.86,31.95,31.84,31.88,76946.0,28.2269,28.3066,28.2092,28.2446,76946.0
2020-07-17 12:10:00,31.88,31.88,31.77,31.84,164112.0,28.2446,28.2446,28.1472,28.2092,164112.0
2020-07-17 12:20:00,31.84,32.07,31.84,32.05,53225.0,28.2092,28.4129,28.2092,28.3952,53225.0
2020-07-17 12:30:00,32.05,32.2,32.05,32.09,71446.0,28.3952,28.5281,28.3952,28.4307,71446.0
2020-07-17 12:40:00,32.08,32.13,32.03,32.09,38696.0,28.4218,28.4661,28.3775,28.4307,38696.0
2020-07-17 12:50:00,32.07,32.14,32.05,32.05,30009.0,28.4129,28.475,28.3952,28.3952,30009.0
2020-07-17 13:00:00,32.07,32.12,32.06,32.12,26078.0,28.4129,28.4572,28.4041,28.4572,26078.0
2020-07-17 13:10:00,32.1,32.24,32.1,32.2,57000.0,28.4395,28.5636,28.4395,28.5281,57000.0
2020-07-17 13:20:00,32.2,32.26,32.17,32.2,39378.0,28.5281,28.5813,28.5015,28.5281,39378.0
2020-07-17 13:30:00,32.19,32.22,32.1,32.13,55873.0,28.5193,28.5458,28.4395,28.4661,55873.0
2020-07-17 13:40:00,32.13,32.13,32.06,32.09,74626.0,28.4661,28.4661,28.4041,28.4307,74626.0
2020-07-17 13:50:00,32.09,32.1,32.03,32.07,49269.0,28.4307,28.4395,28.3775,28.4129,49269.0
2020-07-17 14:00:00,32.07,32.09,32.03,32.06,34442.0,28.4129,28.4307,28.3775,28.4041,34442.0
2020-07-17 14:10:00,32.07,32.16,32.05,32.15,41449.0,28.4129,28.4927,28.3952,28.4838,41449.0
2020-07-17 14:20:00,32.15,32.22,32.1,32.19,47430.0,28.4838,28.5458,28.4395,28.5193,47430.0
2020-07-17 14:30:00,32.18,32.22,32.1,32.12,49324.0,28.5104,28.5458,28.4395,28.4572,49324.0
2020-07-17 14:40:00,32.12,32.15,32.02,32.06,47315.0,28.4572,28.4838,28.3686,28.4041,47315.0
2020-07-17 14:50:00,32.06,32.1,32.05,32.09,37999.0,28.4041,28.4395,28.3952,28.4307,37999.0
2020-07-17 15:00:00,32.09,32.24,32.08,32.2,59585.0,28.4307,28.5636,28.4218,28.5281,59585.0
2020-07-17 15:10:00,32.19,32.19,32.04,32.05,54730.0,28.5193,28.5193,28.3864,28.3952,54730.0
2020-07-17 15:20:00,32.04,32.29,32.03,32.28,77204.0,28.3864,28.6079,28.3775,28.599,77204.0
2020-07-17 15:30:00,32.28,32.32,32.14,32.16,88289.0,28.599,28.6344,28.475,28.4927,88289.0
2020-07-17 15:40:00,32.16,32.28,32.14,32.27,111818.0,28.4927,28.599,28.475,28.5901,111818.0
2020-07-17 15:50:00,32.27,32.28,32.12,32.13,240587.0,28.5901,28.599,28.4572,28.4661,240587.0
2020-07-20 09:30:00,31.99,32.02,31.67,31.99,223012.0,28.3421,28.3686,28.0586,28.3421,223012.0
2020-07-20 09:40:00,31.99,32.02,31.73,31.75,138435.0,28.3421,28.3686,28.1117,28.1294,138435.0
2020-07-20 09:50:00,31.75,31.93,31.72,31.8,248595.0,28.1294,28.2889,28.1029,28.1737,248595.0
2020-07-20 10:00:00,31.79,31.91,31.68,31.74,104779.0,28.1649,28.2712,28.0674,28.1206,104779.0
2020-07-20 10:10:00,31.74,31.81,31.57,31.6,109086.0,28.1206,28.1826,27.97,27.9965,109086.0
2020-07-20 10:20:00,31.6,31.73,31.54,31.73,63403.0,27.9965,28.1117,27.9434,28.1117,63403.0
2020-07-20 10:30:00,31.73,31.84,31.71,31.72,80693.0,28.1117,28.2092,28.094,28.1029,80693.0
2020-07-20 10:40:00,31.71,31.86,31.69,31.78,57663.0,28.094,28.2269,28.0763,28.156,57663.0
2020-07-20 10:50:00,31.79,31.83,31.73,31.78,65669.0,28.1649,28.2003,28.1117,28.156,65669.0
2020-07-20 11:00:00,31.79,31.85,31.75,31.83,37052.0,28.1649,28.218,28.1294,28.2003,37052.0
2020-07-20 11:10:00,31.83,31.87,31.75,31.8,39426.0,28.2003,28.2357,28.1294,28.1737,39426.0
2020-07-20 11:20:00,31.82,31.86,31.73,31.82,34899.0,28.1914,28.2269,28.1117,28.1914,34899.0
2020-07-20 11:30:00,31.8,31.82,31.74,31.82,39318.0,28.1737,28.1914,28.1206,28.1914,39318.0
2020-07-20 11:40:00,31.82,31.82,31.73,31.78,30564.0,28.1914,28.1914,28.1117,28.156,30564.0
2020-07-20 11:50:00,31.77,31.79,31.73,31.75,32511.0,28.1472,28.1649,28.1117,28.1294,32511.0
2020-07-20 12:00:00,31.74,31.76,31.59,31.62,60397.0,28.1206,28.1383,27.9877,28.0143,60397.0
2020-07-20 12:10:00,31.62,31.67,31.6,31.67,38728.0,28.0143,28.0586,27.9965,28.0586,38728.0
2020-07-20 12:20:00,31.68,31.74,31.63,31.72,67090.0,28.0674,28.1206,28.0231,28.1029,67090.0
2020-07-20 12:30:00,31.73,31.74,31.68,31.71,27955.0,28.1117,28.1206,28.0674,28.094,27955.0
2020-07-20 12:40:00,31.71,31.72,31.6,31.71,58562.0,28.094,28.1029,27.9965,28.094,58562.0
2020-07-20 12:50:00,31.71,31.78,31.67,31.74,40824.0,28.094,28.156,28.0586,28.1206,40824.0
2020-07-20 13:00:00,31.73,31.74,31.66,31.68,34823.0,28.1117,28.1206,28.0497,28.0674,34823.0
2020-07-20 13:10:00,31.69,31.73,31.65,31.72,29529.0,28.0763,28.1117,28.0408,28.1029,29529.0
2020-07-20 13:20:00,31.73,31.77,31.69,31.73,37536.0,28.1117,28.1472,28.0763,28.1117,37536.0
2020-07-20 13:30:00,31.72,31.83,31.72,31.79,34701.0,28.1029,28.2003,28.1029,28.1649,34701.0
2020-07-20 13:40:00,31.79,31.87,31.77,31.8,48699.0,28.1649,28.2357,28.1472,28.1737,48699.0
2020-07-20 13:50:00,31.8,31.92,31.79,31.89,31235.0,28.1737,28.28,28.1649,28.2535,31235.0
2020-07-20 14:00:00,31.89,31.89,31.79,31.8,44171.0,28.2535,28.2535,28.1649,28.1737,44171.0
2020-07-20 14:10:00,31.8,31.81,31.7,31.71,45828.0,28.1737,28.1826,28.0851,28.094,45828.0
2020-07-20 14:20:00,31.71,31.71,31.63,31.66,32138.0,28.094,28.094,28.0231,28.0497,32138.0
2020-07-20 14:30:00,31.65,31.68,31.61,31.62,29761.0,28.0408,28.0674,28.0054,28.0143,29761.0
2020-07-20 14:40:00,31.62,31.68,31.58,31.63,58166.0,28.0143,28.0674,27.9788,28.0231,58166.0
2020-07-20 14:50:00,31.64,31.66,31.5,31.53,88776.0,28.032,28.0497,27.9079,27.9345,88776.0
2020-07-20 15:00:00,31.53,31.57,31.46,31.46,88860.0,27.9345,27.97,27.8725,27.8725,88860.0
2020-07-20 15:10:00,31.46,31.52,31.44,31.5,66674.0,27.8725,27.9257,27.8548,27.9079,66674.0
2020-07-20 15:20:00,31.5,31.56,31.49,31.49,63847.0,27.9079,27.9611,27.8991,27.8991,63847.0
2020-07-20 15:30:00,31.5,31.65,31.46,31.57,100227.0,27.9079,28.0408,27.8725,27.97,100227.0
2020-07-20 15:40:00,31.57,31.6,31.5,31.51,127560.0,27.97,27.9965,27.9079,27.9168,127560.0
2020-07-20 15:50:00,31.51,31.53,31.4,31.4,399372.0,27.9168,27.9345,27.8193,27.8193,399372.0
2020-07-21 09:30:00,31.72,32.16,31.69,32.01,164333.0,28.1029,28.4927,28.0763,28.3598,164333.0
2020-07-21 09:40:00,31.99,32.21,31.86,32.04,149734.0,28.3421,28.537,28.2269,28.3864,149734.0
2020-07-21 09:50:00,32.05,32.09,31.83,31.92,163363.0,28.3952,28.4307,28.2003,28.28,163363.0
2020-07-21 10:00:00,31.93,31.99,31.76,31.82,101730.0,28.2889,28.3421,28.1383,28.1914,101730.0
2020-07-21 10:10:00,31.81,31.97,31.51,31.54,131833.0,28.1826,28.3243,27.9168,27.9434,131833.0
2020-07-21 10:20:00,31.54,31.61,31.46,31.57,165580.0,27.9434,28.0054,27.8725,27.97,165580.0
2020-07-21 10:30:00,31.59,31.75,31.53,31.72,137915.0,27.9877,28.1294,27.9345,28.1029,137915.0
2020-07-21 10:40:00,31.72,31.85,31.62,31.83,90657.0,28.1029,28.218,28.0143,28.2003,90657.0
2020-07-21 10:50:00,31.84,31.84,31.69,31.84,114225.0,28.2092,28.2092,28.0763,28.2092,114225.0
2020-07-21 11:00:00,31.84,31.99,31.76,31.98,62970.0,28.2092,28.3421,28.1383,28.3332,62970.0
2020-07-21 11:10:00,31.97,32.13,31.95,32.09,72409.0,28.3243,28.4661,28.3066,28.4307,72409.0
2020-07-21 11:20:00,32.09,32.2,32.05,32.2,74101.0,28.4307,28.5281,28.3952,28.5281,74101.0
2020-07-21 11:30:00,32.19,32.25,32.06,32.23,70239.0,28.5193,28.5724,28.4041,28.5547,70239.0
2020-07-21 11:40:00,32.23,32.29,32.14,32.23,52187.0,28.5547,28.6079,28.475,28.5547,52187.0
2020-07-21 11:50:00,32.24,32.3,32.22,32.27,45533.0,28.5636,28.6167,28.5458,28.5901,45533.0
2020-07-21 12:00:00,32.27,32.33,32.15,32.15,44349.0,28.5901,28.6433,28.4838,28.4838,44349.0
2020-07-21 12:10:00,32.14,32.17,32.08,32.14,51756.0,28.475,28.5015,28.4218,28.475,51756.0
2020-07-21 12:20:00,32.16,32.18,32.02,32.16,46857.0,28.4927,28.5104,28.3686,28.4927,46857.0
2020-07-21 12:30:00,32.16,32.19,32.11,32.12,46043.0,28.4927,28.5193,28.4484,28.4572,46043.0
2020-07-21 12:40:00,32.13,32.23,32.12,32.18,46130.0,28.4661,28.5547,28.4572,28.5104,46130.0
2020-07-21 12:50:00,32.18,32.2,32.14,32.18,35317.0,28.5104,28.5281,28.475,28.5104,35317.0
2020-07-21 13:00:00,32.17,32.19,32.12,32.18,32667.0,28.5015,28.5193,28.4572,28.5104,32667.0
2020-07-21 13:10:00,32.19,32.19,32.03,32.16,66758.0,28.5193,28.5193,28.3775,28.4927,66758.0
2020-07-21 13:20:00,32.15,32.22,32.08,32.1,47694.0,28.4838,28.5458,28.4218,28.4395,47694.0
2020-07-21 13:30:00,32.1,32.1,31.99,32.01,34095.0,28.4395,28.4395,28.3421,28.3598,34095.0
2020-07-21 13:40:00,32.01,32.07,32.0,32.02,42849.0,28.3598,28.4129,28.3509,28.3686,42849.0
2020-07-21 13:50:00,32.02,32.02,31.9,31.96,51726.0,28.3686,28.3686,28.2623,28.3155,51726.0
2020-07-21 14:00:00,31.95,31.97,31.89,31.9,45388.0,28.3066,28.3243,28.2535,28.2623,45388.0
2020-07-21 14:10:00,31.89,31.9,31.85,31.87,38453.0,28.2535,28.2623,28.218,28.2357,38453.0
2020-07-21 14:20:00,31.86,31.88,31.79,31.86,42908.0,28.2269,28.2446,28.1649,28.2269,42908.0
2020-07-21 14:30:00,31.86,31.96,31.84,31.94,69300.0,28.2269,28.3155,28.2092,28.2978,69300.0
2020-07-21 14:40:00,31.94,31.97,31.9,31.94,34853.0,28.2978,28.3243,28.2623,28.2978,34853.0
2020-07-21 14:50:00,31.94,31.96,31.82,31.93,93414.0,28.2978,28.3155,28.1914,28.2889,93414.0
2020-07-21 15:00:00,31.92,31.97,31.82,31.89,62656.0,28.28,28.3243,28.1914,28.2535,62656.0
2020-07-21 15:10:00,31.9,31.93,31.75,31.78,74781.0,28.2623,28.2889,28.1294,28.156,74781.0
2020-07-21 15:20:00,31.77,31.87,31.75,31.82,83267.0,28.1472,28.2357,28.1294,28.1914,83267.0
2020-07-21 15:30:00,31.83,31.89,31.79,31.87,118893.0,28.2003,28.2535,28.1649,28.2357,118893.0
2020-07-21 15:40:00,31.87,31.95,31.81,31.89,169647.0,28.2357,28.3066,28.1826,28.2535,169647.0
2020-07-21 15:50:00,31.88,31.96,31.76,31.96,388195.0,28.2446,28.3155,28.1383,28.3155,388195.0
2020-07-22 09:30:00,31.58,31.79,31.42,31.65,101423.0,27.9788,28.1649,27.8371,28.0408,101423.0
2020-07-22 09:40:00,31.7,32.05,31.66,31.98,85503.0,28.0851,28.3952,28.0497,28.3332,85503.0
2020-07-22 09:50:00,31.97,32.08,31.81,31.83,63910.0,28.3243,28.4218,28.1826,28.2003,63910.0
2020-07-22 10:00:00,31.83,31.93,31.76,31.91,82673.0,28.2003,28.2889,28.1383,28.2712,82673.0
2020-07-22 10:10:00,31.9,31.92,31.76,31.85,53219.0,28.2623,28.28,28.1383,28.218,53219.0
2020-07-22 10:20:00,31.83,31.94,31.81,31.91,40966.0,28.2003,28.2978,28.1826,28.2712,40966.0
2020-07-22 10:30:00,31.92,32.08,31.92,32.06,51885.0,28.28,28.4218,28.28,28.4041,51885.0
2020-07-22 10:40:00,32.06,32.3,32.06,32.18,67478.0,28.4041,28.6167,28.4041,28.5104,67478.0
2020-07-22 10:50:00,32.18,32.25,32.14,32.23,57489.0,28.5104,28.5724,28.475,28.5547,57489.0
2020-07-22 11:00:00,32.23,32.23,32.02,32.02,436164.0,28.5547,28.5547,28.3686,28.3686,436164.0
2020-07-22 11:10:00,32.02,32.19,32.02,32.08,210163.0,28.3686,28.5193,28.3686,28.4218,210163.0
2020-07-22 11:20:00,32.08,32.15,32.01,32.04,110458.0,28.4218,28.4838,28.3598,28.3864,110458.0
2020-07-22 11:30:00,32.03,32.05,31.88,31.96,282695.0,28.3775,28.3952,28.2446,28.3155,282695.0
2020-07-22 11:40:00,31.96,32.05,31.9,31.95,160408.0,28.3155,28.3952,28.2623,28.3066,160408.0
2020-07-22 11:50:00,31.95,32.01,31.9,31.95,133439.0,28.3066,28.3598,28.2623,28.3066,133439.0
2020-07-22 12:00:00,31.94,31.96,31.86,31.88,126573.0,28.2978,28.3155,28.2269,28.2446,126573.0
2020-07-22 12:10:00,31.88,32.02,31.87,31.96,61480.0,28.2446,28.3686,28.2357,28.3155,61480.0
2020-07-22 12:20:00,31.96,32.0,31.88,31.95,123263.0,28.3155,28.3509,28.2446,28.3066,123263.0
2020-07-22 12:30:00,31.94,31.98,31.92,31.94,36550.0,28.2978,28.3332,28.28,28.2978,36550.0
2020-07-22 12:40:00,31.94,31.98,31.92,31.98,28518.0,28.2978,28.3332,28.28,28.3332,28518.0
2020-07-22 12:50:00,31.97,31.98,31.93,31.96,30539.0,28.3243,28.3332,28.2889,28.3155,30539.0
2020-07-22 13:00:00,31.97,32.01,31.96,31.99,83723.0,28.3243,28.3598,28.3155,28.3421,83723.0
2020-07-22 13:10:00,31.98,32.0,31.94,31.96,123076.0,28.3332,28.3509,28.2978,28.3155,123076.0
2020-07-22 13:20:00,31.96,32.01,31.95,32.0,58546.0,28.3155,28.3598,28.3066,28.3509,58546.0
2020-07-22 13:30:00,32.0,32.02,31.96,31.96,34244.0,28.3509,28.3686,28.3155,28.3155,34244.0
2020-07-22 13:40:00,31.96,32.02,31.95,31.99,75060.0,28.3155,28.3686,28.3066,28.3421,75060.0
2020-07-22 13:50:00,31.99,32.04,31.95,31.95,51775.0,28.3421,28.3864,28.3066,28.3066,51775.0
2020-07-22 14:00:00,31.94,32.02,31.93,32.0,61516.0,28.2978,28.3686,28.2889,28.3509,61516.0
2020-07-22 14:10:00,32.0,32.03,31.96,31.99,74647.0,28.3509,28.3775,28.3155,28.3421,74647.0
2020-07-22 14:20:00,31.99,32.08,31.98,32.07,79925.0,28.3421,28.4218,28.3332,28.4129,79925.0
2020-07-22 14:30:00,32.07,32.12,32.03,32.1,70764.0,28.4129,28.4572,28.3775,28.4395,70764.0
2020-07-22 14:40:00,32.1,32.11,32.05,32.08,56251.0,28.4395,28.4484,28.3952,28.4218,56251.0
2020-07-22 14:50:00,32.08,32.19,32.05,32.09,64950.0,28.4218,28.5193,28.3952,28.4307,64950.0
2020-07-22 15:00:00,32.09,32.14,32.08,32.1,45088.0,28.4307,28.475,28.4218,28.4395,45088.0
2020-07-22 15:10:00,32.11,32.15,32.05,32.05,96137.0,28.4484,28.4838,28.3952,28.3952,96137.0
2020-07-22 15:20:00,32.05,32.15,32.03,32.13,172267.0,28.3952,28.4838,28.3775,28.4661,172267.0
2020-07-22 15:30:00,32.13,32.18,32.12,32.14,115433.0,28.4661,28.5104,28.4572,28.475,115433.0
2020-07-22 15:40:00,32.14,32.24,32.13,32.23,136700.0,28.475,28.5636,28.4661,28.5547,136700.0
2020-07-22 15:50:00,32.23,32.29,32.14,32.19,416811.0,28.5547,28.6079,28.475,28.5193,416811.0
2020-07-23 09:30:00,31.95,32.26,31.8,31.98,125658.0,28.3066,28.5813,28.1737,28.3332,125658.0
2020-07-23 09:40:00,31.98,31.98,31.69,31.74,77524.0,28.3332,28.3332,28.0763,28.1206,77524.0
2020-07-23 09:50:00,31.74,31.84,31.66,31.75,113891.0,28.1206,28.2092,28.0497,28.1294,113891.0
2020-07-23 10:00:00,31.74,31.99,31.74,31.81,69748.0,28.1206,28.3421,28.1206,28.1826,69748.0
2020-07-23 10:10:00,31.82,31.9,31.78,31.79,50428.0,28.1914,28.2623,28.156,28.1649,50428.0
2020-07-23 10:20:00,31.78,31.85,31.66,31.81,71049.0,28.156,28.218,28.0497,28.1826,71049.0
2020-07-23 10:30:00,31.81,31.89,31.76,31.84,33478.0,28.1826,28.2535,28.1383,28.2092,33478.0
2020-07-23 10:40:00,31.84,31.95,31.82,31.89,33480.0,28.2092,28.3066,28.1914,28.2535,33480.0
2020-07-23 10:50:00,31.89,31.97,31.81,31.82,45050.0,28.2535,28.3243,28.1826,28.1914,45050.0
2020-07-23 11:00:00,31.83,31.88,31.75,31.87,53896.0,28.2003,28.2446,28.1294,28.2357,53896.0
2020-07-23 11:10:00,31.87,31.89,31.8,31.85,30435.0,28.2357,28.2535,28.1737,28.218,30435.0
2020-07-23 11:20:00,31.86,31.93,31.83,31.92,34402.0,28.2269,28.2889,28.2003,28.28,34402.0
2020-07-23 11:30:00,31.93,31.97,31.88,31.94,186197.0,28.2889,28.3243,28.2446,28.2978,186197.0
2020-07-23 11:40:00,31.93,32.0,31.84,31.99,62945.0,28.2889,28.3509,28.2092,28.3421,62945.0
2020-07-23 11:50:00,31.98,32.08,31.97,32.05,57984.0,28.3332,28.4218,28.3243,28.3952,57984.0
2020-07-23 12:00:00,32.05,32.13,32.01,32.03,81330.0,28.3952,28.4661,28.3598,28.3775,81330.0
2020-07-23 12:10:00,32.04,32.15,32.03,32.12,58159.0,28.3864,28.4838,28.3775,28.4572,58159.0
2020-07-23 12:20:00,32.12,32.22,32.11,32.2,50640.0,28.4572,28.5458,28.4484,28.5281,50640.0
2020-07-23 12:30:00,32.2,32.35,32.15,32.31,81017.0,28.5281,28.661,28.4838,28.6256,81017.0
2020-07-23 12:40:00,32.31,32.38,32.21,32.22,54095.0,28.6256,28.6876,28.537,28.5458,54095.0
2020-07-23 12:50:00,32.22,32.36,32.14,32.17,102051.0,28.5458,28.6699,28.475,28.5015,102051.0
2020-07-23 13:00:00,32.17,32.19,32.13,32.15,45875.0,28.5015,28.5193,28.4661,28.4838,45875.0
2020-07-23 13:10:00,32.16,32.2,32.13,32.16,61419.0,28.4927,28.5281,28.4661,28.4927,61419.0
2020-07-23 13:20:00,32.15,32.24,32.12,32.23,46074.0,28.4838,28.5636,28.4572,28.5547,46074.0
2020-07-23 13:30:00,32.23,32.23,32.13,32.16,56486.0,28.5547,28.5547,28.4661,28.4927,56486.0
2020-07-23 13:40:00,32.14,32.19,32.1,32.13,149715.0,28.475,28.5193,28.4395,28.4661,149715.0
2020-07-23 13:50:00,32.13,32.17,32.1,32.16,116800.0,28.4661,28.5015,28.4395,28.4927,116800.0
2020-07-23 14:00:00,32.15,32.19,32.1,32.13,86259.0,28.4838,28.5193,28.4395,28.4661,86259.0
2020-07-23 14:10:00,32.13,32.13,31.91,31.95,171411.0,28.4661,28.4661,28.2712,28.3066,171411.0
2020-07-23 14:20:00,31.95,31.99,31.88,31.93,98293.0,28.3066,28.3421,28.2446,28.2889,98293.0
2020-07-23 14:30:00,31.93,32.05,31.89,31.97,204869.0,28.2889,28.3952,28.2535,28.3243,204869.0
2020-07-23 14:40:00,31.98,32.03,31.93,31.99,89168.0,28.3332,28.3775,28.2889,28.3421,89168.0
2020-07-23 14:50:00,32.0,32.05,31.98,32.0,82080.0,28.3509,28.3952,28.3332,28.3509,82080.0
2020-07-23 15:00:00,32.01,32.03,31.82,31.84,91409.0,28.3598,28.3775,28.1914,28.2092,91409.0
2020-07-23 15:10:00,31.84,31.95,31.79,31.89,106105.0,28.2092,28.3066,28.1649,28.2535,106105.0
2020-07-23 15:20:00,31.89,31.94,31.81,31.89,88756.0,28.2535,28.2978,28.1826,28.2535,88756.0
2020-07-23 15:30:00,31.9,31.96,31.77,31.92,235975.0,28.2623,28.3155,28.1472,28.28,235975.0
2020-07-23 15:40:00,31.92,31.96,31.86,31.87,175433.0,28.28,28.3155,28.2269,28.2357,175433.0
2020-07-23 15:50:00,31.86,31.92,31.78,31.87,497742.0,28.2269,28.28,28.156,28.2357,497742.0
2020-07-24 09:30:00,31.89,32.05,31.69,31.74,365709.0,28.2535,28.3952,28.0763,28.1206,365709.0
2020-07-24 09:40:00,31.71,31.84,31.51,31.6,125406.0,28.094,28.2092,27.9168,27.9965,125406.0
2020-07-24 09:50:00,31.61,31.8,31.47,31.51,99978.0,28.0054,28.1737,27.8814,27.9168,99978.0
2020-07-24 10:00:00,31.53,31.77,31.52,31.56,48340.0,27.9345,28.1472,27.9257,27.9611,48340.0
2020-07-24 10:10:00,31.57,31.78,31.57,31.64,65709.0,27.97,28.156,27.97,28.032,65709.0
2020-07-24 10:20:00,31.64,31.76,31.58,31.74,116333.0,28.032,28.1383,27.9788,28.1206,116333.0
2020-07-24 10:30:00,31.76,31.79,31.63,31.71,111845.0,28.1383,28.1649,28.0231,28.094,111845.0
2020-07-24 10:40:00,31.69,31.82,31.68,31.73,60442.0,28.0763,28.1914,28.0674,28.1117,60442.0
2020-07-24 10:50:00,31.71,31.71,31.45,31.45,115562.0,28.094,28.094,27.8636,27.8636,115562.0
2020-07-24 11:00:00,31.46,31.58,31.43,31.43,50661.0,27.8725,27.9788,27.8459,27.8459,50661.0
2020-07-24 11:10:00,31.42,31.47,31.34,31.34,50932.0,27.8371,27.8814,27.7662,27.7662,50932.0
2020-07-24 11:20:00,31.35,31.38,31.28,31.33,52564.0,27.775,27.8016,27.713,27.7573,52564.0
2020-07-24 11:30:00,31.33,31.37,31.2,31.32,108915.0,27.7573,27.7928,27.6422,27.7485,108915.0
2020-07-24 11:40:00,31.31,31.37,31.29,31.37,52366.0,27.7396,27.7928,27.7219,27.7928,52366.0
2020-07-24 11:50:00,31.38,31.4,31.25,31.28,51620.0,27.8016,27.8193,27.6864,27.713,51620.0
2020-07-24 12:00:00,31.28,31.32,31.25,31.3,33759.0,27.713,27.7485,27.6864,27.7307,33759.0
2020-07-24 12:10:00,31.3,31.41,31.3,31.39,43211.0,27.7307,27.8282,27.7307,27.8105,43211.0
2020-07-24 12:20:00,31.37,31.39,31.28,31.29,70787.0,27.7928,27.8105,27.713,27.7219,70787.0
2020-07-24 12:30:00,31.28,31.44,31.28,31.42,40937.0,27.713,27.8548,27.713,27.8371,40937.0
2020-07-24 12:40:00,31.41,31.42,31.33,31.35,23043.0,27.8282,27.8371,27.7573,27.775,23043.0
2020-07-24 12:50:00,31.35,31.4,31.33,31.38,25361.0,27.775,27.8193,27.7573,27.8016,25361.0
2020-07-24 13:00:00,31.38,31.41,31.32,31.34,45461.0,27.8016,27.8282,27.7485,27.7662,45461.0
2020-07-24 13:10:00,31.34,31.4,31.3,31.35,54705.0,27.7662,27.8193,27.7307,27.775,54705.0
2020-07-24 13:20:00,31.35,31.4,31.32,31.36,43565.0,27.775,27.8193,27.7485,27.7839,43565.0
2020-07-24 13:30:00,31.37,31.4,31.31,31.34,64864.0,27.7928,27.8193,27.7396,27.7662,64864.0
2020-07-24 13:40:00,31.33,31.34,31.23,31.25,49977.0,27.7573,27.7662,27.6687,27.6864,49977.0
2020-07-24 13:50:00,31.25,31.3,31.23,31.3,51897.0,27.6864,27.7307,27.6687,27.7307,51897.0
2020-07-24 14:00:00,31.3,31.35,31.28,31.33,94518.0,27.7307,27.775,27.713,27.7573,94518.0
2020-07-24 14:10:00,31.33,31.34,31.29,31.32,42672.0,27.7573,27.7662,27.7219,27.7485,42672.0
2020-07-24 14:20:00,31.33,31.37,31.29,31.33,38463.0,27.7573,27.7928,27.7219,27.7573,38463.0
2020-07-24 14:30:00,31.33,31.4,31.32,31.4,43899.0,27.7573,27.8193,27.7485,27.8193,43899.0
2020-07-24 14:40:00,31.4,31.42,31.36,31.36,41020.0,27.8193,27.8371,27.7839,27.7839,41020.0
2020-07-24 14:50:00,31.35,31.37,31.3,31.33,36013.0,27.775,27.7928,27.7307,27.7573,36013.0
2020-07-24 15:00:00,31.32,31.37,31.31,31.34,49926.0,27.7485,27.7928,27.7396,27.7662,49926.0
2020-07-24 15:10:00,31.33,31.36,31.25,31.25,115298.0,27.7573,27.7839,27.6864,27.6864,115298.0
2020-07-24 15:20:00,31.26,31.29,31.23,31.24,64497.0,27.6953,27.7219,27.6687,27.6776,64497.0
2020-07-24 15:30:00,31.23,31.31,31.2,31.3,96812.0,27.6687,27.7396,27.6422,27.7307,96812.0
2020-07-24 15:40:00,31.3,31.35,31.27,31.29,94126.0,27.7307,27.775,27.7042,27.7219,94126.0
2020-07-24 15:50:00,31.28,31.35,31.21,31.32,438506.0,27.713,27.775,27.651,27.7485,438506.0
2020-07-27 09:30:00,31.16,31.19,30.47,30.53,370561.0,27.6067,27.6333,26.9954,27.0486,370561.0
2020-07-27 09:40:00,30.53,30.59,30.4,30.55,223379.0,27.0486,27.1017,26.9334,27.0663,223379.0
2020-07-27 09:50:00,30.55,30.81,30.52,30.76,136640.0,27.0663,27.2966,27.0397,27.2523,136640.0
2020-07-27 10:00:00,30.75,30.85,30.57,30.82,133111.0,27.2435,27.3321,27.084,27.3055,133111.0
2020-07-27 10:10:00,30.82,31.02,30.74,31.01,126567.0,27.3055,27.4827,27.2346,27.4738,126567.0
2020-07-27 10:20:00,31.02,31.03,30.93,31.03,99551.0,27.4827,27.4915,27.4029,27.4915,99551.0
2020-07-27 10:30:00,31.01,31.06,30.88,31.01,70016.0,27.4738,27.5181,27.3586,27.4738,70016.0
2020-07-27 10:40:00,31.02,31.02,30.81,30.85,54294.0,27.4827,27.4827,27.2966,27.3321,54294.0
2020-07-27 10:50:00,30.87,30.94,30.84,30.84,44147.0,27.3498,27.4118,27.3232,27.3232,44147.0
2020-07-27 11:00:00,30.84,30.91,30.75,30.81,40627.0,27.3232,27.3852,27.2435,27.2966,40627.0
2020-07-27 11:10:00,30.8,30.87,30.77,30.78,46051.0,27.2878,27.3498,27.2612,27.27,46051.0
2020-07-27 11:20:00,30.78,30.8,30.73,30.78,39132.0,27.27,27.2878,27.2257,27.27,39132.0
2020-07-27 11:30:00,30.79,30.85,30.74,30.81,43747.0,27.2789,27.3321,27.2346,27.2966,43747.0
2020-07-27 11:40:00,30.82,30.82,30.7,30.72,52925.0,27.3055,27.3055,27.1992,27.2169,52925.0
2020-07-27 11:50:00,30.72,30.8,30.71,30.8,45733.0,27.2169,27.2878,27.208,27.2878,45733.0
2020-07-27 12:00:00,30.81,30.88,30.76,30.86,24795.0,27.2966,27.3586,27.2523,27.3409,24795.0
2020-07-27 12:10:00,30.87,30.89,30.79,30.88,24204.0,27.3498,27.3675,27.2789,27.3586,24204.0
2020-07-27 12:20:00,30.88,30.95,30.87,30.95,46570.0,27.3586,27.4207,27.3498,27.4207,46570.0
2020-07-27 12:30:00,30.94,30.95,30.8,30.84,39186.0,27.4118,27.4207,27.2878,27.3232,39186.0
2020-07-27 12:40:00,30.83,30.91,30.83,30.9,39945.0,27.3143,27.3852,27.3143,27.3764,39945.0
2020-07-27 12:50:00,30.91,30.95,30.88,30.9,33886.0,27.3852,27.4207,27.3586,27.3764,33886.0
2020-07-27 13:00:00,30.9,30.95,30.88,30.92,28133.0,27.3764,27.4207,27.3586,27.3941,28133.0
2020-07-27 13:10:00,30.91,30.97,30.91,30.93,26162.0,27.3852,27.4384,27.3852,27.4029,26162.0
2020-07-27 13:20:00,30.93,30.93,30.84,30.85,29218.0,27.4029,27.4029,27.3232,27.3321,29218.0
2020-07-27 13:30:00,30.86,30.87,30.78,30.85,30896.0,27.3409,27.3498,27.27,27.3321,30896.0
2020-07-27 13:40:00,30.85,30.85,30.78,30.8,57693.0,27.3321,27.3321,27.27,27.2878,57693.0
2020-07-27 13:50:00,30.8,30.81,30.71,30.71,62162.0,27.2878,27.2966,27.208,27.208,62162.0
2020-07-27 14:00:00,30.73,30.73,30.64,30.68,41120.0,27.2257,27.2257,27.146,27.1814,41120.0
2020-07-27 14:10:00,30.67,30.68,30.59,30.61,54829.0,27.1726,27.1814,27.1017,27.1194,54829.0
2020-07-27 14:20:00,30.61,30.67,30.57,30.59,56658.0,27.1194,27.1726,27.084,27.1017,56658.0
2020-07-27 14:30:00,30.59,30.62,30.54,30.62,55785.0,27.1017,27.1283,27.0574,27.1283,55785.0
2020-07-27 14:40:00,30.63,30.69,30.62,30.63,69098.0,27.1371,27.1903,27.1283,27.1371,69098.0
2020-07-27 14:50:00,30.63,30.68,30.61,30.64,94590.0,27.1371,27.1814,27.1194,27.146,94590.0
2020-07-27 15:00:00,30.64,30.65,30.56,30.62,58337.0,27.146,27.1549,27.0751,27.1283,58337.0
2020-07-27 15:10:00,30.62,30.66,30.6,30.65,103279.0,27.1283,27.1637,27.1106,27.1549,103279.0
2020-07-27 15:20:00,30.64,30.79,30.63,30.75,82141.0,27.146,27.2789,27.1371,27.2435,82141.0
2020-07-27 15:30:00,30.75,30.8,30.74,30.76,106153.0,27.2435,27.2878,27.2346,27.2523,106153.0
2020-07-27 15:40:00,30.77,30.87,30.76,30.86,124256.0,27.2612,27.3498,27.2523,27.3409,124256.0
2020-07-27 15:50:00,30.85,30.89,30.78,30.84,283578.0,27.3321,27.3675,27.27,27.3232,283578.0
2020-07-28 09:30:00,30.56,31.11,30.56,30.88,126470.0,27.0751,27.5624,27.0751,27.3586,126470.0
2020-07-28 09:40:00,30.87,30.87,30.69,30.69,67342.0,27.3498,27.3498,27.1903,27.1903,67342.0
2020-07-28 09:50:00,30.69,30.78,30.62,30.74,78137.0,27.1903,27.27,27.1283,27.2346,78137.0
2020-07-28 10:00:00,30.74,30.88,30.69,30.77,76241.0,27.2346,27.3586,27.1903,27.2612,76241.0
2020-07-28 10:10:00,30.75,30.87,30.74,30.87,60547.0,27.2435,27.3498,27.2346,27.3498,60547.0
2020-07-28 10:20:00,30.87,30.9,30.6,30.61,126393.0,27.3498,27.3764,27.1106,27.1194,126393.0
2020-07-28 10:30:00,30.62,30.69,30.54,30.58,86447.0,27.1283,27.1903,27.0574,27.0929,86447.0
2020-07-28 10:40:00,30.56,30.56,30.39,30.46,104587.0,27.0751,27.0751,26.9245,26.9865,104587.0
2020-07-28 10:50:00,30.44,30.53,30.41,30.51,66347.0,26.9688,27.0486,26.9422,27.0308,66347.0
2020-07-28 11:00:00,30.51,30.54,30.42,30.54,70464.0,27.0308,27.0574,26.9511,27.0574,70464.0
2020-07-28 11:10:00,30.55,30.69,30.52,30.66,55603.0,27.0663,27.1903,27.0397,27.1637,55603.0
2020-07-28 11:20:00,30.66,30.71,30.63,30.71,98219.0,27.1637,27.208,27.1371,27.208,98219.0
2020-07-28 11:30:00,30.71,30.76,30.66,30.72,120335.0,27.208,27.2523,27.1637,27.2169,120335.0
2020-07-28 11:40:00,30.71,30.78,30.69,30.77,69331.0,27.208,27.27,27.1903,27.2612,69331.0
2020-07-28 11:50:00,30.78,30.87,30.75,30.87,127114.0,27.27,27.3498,27.2435,27.3498,127114.0
2020-07-28 12:00:00,30.86,30.92,30.81,30.85,95918.0,27.3409,27.3941,27.2966,27.3321,95918.0
2020-07-28 12:10:00,30.85,30.89,30.84,30.86,80158.0,27.3321,27.3675,27.3232,27.3409,80158.0
2020-07-28 12:20:00,30.85,30.87,30.81,30.84,80618.0,27.3321,27.3498,27.2966,27.3232,80618.0
2020-07-28 12:30:00,30.84,30.93,30.82,30.89,66296.0,27.3232,27.4029,27.3055,27.3675,66296.0
2020-07-28 12:40:00,30.89,30.89,30.81,30.86,42930.0,27.3675,27.3675,27.2966,27.3409,42930.0
2020-07-28 12:50:00,30.86,30.94,30.85,30.92,57645.0,27.3409,27.4118,27.3321,27.3941,57645.0
2020-07-28 13:00:00,30.92,30.96,30.91,30.95,55499.0,27.3941,27.4295,27.3852,27.4207,55499.0
2020-07-28 13:10:00,30.94,30.96,30.87,30.9,66994.0,27.4118,27.4295,27.3498,27.3764,66994.0
2020-07-28 13:20:00,30.9,30.94,30.88,30.93,50197.0,27.3764,27.4118,27.3586,27.4029,50197.0
2020-07-28 13:30:00,30.93,30.96,30.92,30.95,52416.0,27.4029,27.4295,27.3941,27.4207,52416.0
2020-07-28 13:40:00,30.96,31.0,30.95,30.99,63511.0,27.4295,27.465,27.4207,27.4561,63511.0
2020-07-28 13:50:00,30.98,31.05,30.98,31.03,79106.0,27.4472,27.5093,27.4472,27.4915,79106.0
2020-07-28 14:00:00,31.03,31.17,31.03,31.17,74458.0,27.4915,27.6156,27.4915,27.6156,74458.0
2020-07-28 14:10:00,31.17,31.19,31.11,31.15,166130.0,27.6156,27.6333,27.5624,27.5979,166130.0
2020-07-28 14:20:00,31.14,31.2,31.09,31.18,56617.0,27.589,27.6422,27.5447,27.6244,56617.0
2020-07-28 14:30:00,31.17,31.22,31.16,31.21,79951.0,27.6156,27.6599,27.6067,27.651,79951.0
2020-07-28 14:40:00,31.2,31.24,31.17,31.19,81236.0,27.6422,27.6776,27.6156,27.6333,81236.0
2020-07-28 14:50:00,31.18,31.23,31.17,31.2,78295.0,27.6244,27.6687,27.6156,27.6422,78295.0
2020-07-28 15:00:00,31.2,31.24,31.19,31.2,78248.0,27.6422,27.6776,27.6333,27.6422,78248.0
2020-07-28 15:10:00,31.21,31.28,31.18,31.24,121795.0,27.651,27.713,27.6244,27.6776,121795.0
2020-07-28 15:20:00,31.23,31.25,31.18,31.2,167725.0,27.6687,27.6864,27.6244,27.6422,167725.0
2020-07-28 15:30:00,31.2,31.2,31.09,31.12,164350.0,27.6422,27.6422,27.5447,27.5713,164350.0
2020-07-28 15:40:00,31.12,31.14,31.01,31.01,254578.0,27.5713,27.589,27.4738,27.4738,254578.0
2020-07-28 15:50:00,31.0,31.01,30.9,30.96,680347.0,27.465,27.4738,27.3764,27.4295,680347.0
2020-07-29 09:30:00,30.88,31.17,30.88,30.97,165723.0,27.3586,27.6156,27.3586,27.4384,165723.0
2020-07-29 09:40:00,30.99,31.18,30.92,31.18,107038.0,27.4561,27.6244,27.3941,27.6244,107038.0
2020-07-29 09:50:00,31.19,31.19,30.95,31.0,104652.0,27.6333,27.6333,27.4207,27.465,104652.0
2020-07-29 10:00:00,31.01,31.13,30.97,31.08,88721.0,27.4738,27.5801,27.4384,27.5358,88721.0
2020-07-29 10:10:00,31.09,31.19,30.96,30.98,74336.0,27.5447,27.6333,27.4295,27.4472,74336.0
2020-07-29 10:20:00,30.98,31.13,30.97,31.03,88621.0,27.4472,27.5801,27.4384,27.4915,88621.0
2020-07-29 10:30:00,31.01,31.12,31.0,31.08,113247.0,27.4738,27.5713,27.465,27.5358,113247.0
2020-07-29 10:40:00,31.08,31.25,31.07,31.2,89961.0,27.5358,27.6864,27.527,27.6422,89961.0
2020-07-29 10:50:00,31.21,31.22,31.11,31.13,65692.0,27.651,27.6599,27.5624,27.5801,65692.0
2020-07-29 11:00:00,31.12,31.24,31.1,31.15,64783.0,27.5713,27.6776,27.5536,27.5979,64783.0
2020-07-29 11:10:00,31.15,31.2,31.13,31.17,56154.0,27.5979,27.6422,27.5801,27.6156,56154.0
2020-07-29 11:20:00,31.18,31.31,31.17,31.3,59066.0,27.6244,27.7396,27.6156,27.7307,59066.0
2020-07-29 11:30:00,31.3,31.42,31.27,31.42,86743.0,27.7307,27.8371,27.7042,27.8371,86743.0
2020-07-29 11:40:00,31.41,31.42,31.33,31.42,73591.0,27.8282,27.8371,27.7573,27.8371,73591.0
2020-07-29 11:50:00,31.41,31.56,31.39,31.56,99905.0,27.8282,27.9611,27.8105,27.9611,99905.0
2020-07-29 12:00:00,31.56,31.71,31.55,31.71,85838.0,27.9611,28.094,27.9522,28.094,85838.0
2020-07-29 12:10:00,31.71,31.84,31.69,31.7,112907.0,28.094,28.2092,28.0763,28.0851,112907.0
2020-07-29 12:20:00,31.71,31.91,31.71,31.89,97041.0,28.094,28.2712,28.094,28.2535,97041.0
2020-07-29 12:30:00,31.89,32.02,31.81,32.02,151069.0,28.2535,28.3686,28.1826,28.3686,151069.0
2020-07-29 12:40:00,32.01,32.78,31.97,32.6,1630292.0,28.3598,29.042,28.3243,28.8825,1630292.0
2020-07-29 12:50:00,32.58,32.61,32.27,32.33,420175.0,28.8648,28.8914,28.5901,28.6433,420175.0
2020-07-29 13:00:00,32.33,32.55,32.29,32.46,262153.0,28.6433,28.8382,28.6079,28.7585,262153.0
2020-07-29 13:10:00,32.45,32.56,32.43,32.44,123368.0,28.7496,28.8471,28.7319,28.7407,123368.0
2020-07-29 13:20:00,32.43,32.53,32.42,32.48,89047.0,28.7319,28.8205,28.723,28.7762,89047.0
2020-07-29 13:30:00,32.48,32.58,32.45,32.45,117111.0,28.7762,28.8648,28.7496,28.7496,117111.0
2020-07-29 13:40:00,32.45,32.47,32.38,32.44,117718.0,28.7496,28.7673,28.6876,28.7407,117718.0
2020-07-29 13:50:00,32.45,32.77,32.42,32.77,185001.0,28.7496,29.0331,28.723,29.0331,185001.0
2020-07-29 14:00:00,32.77,32.93,32.76,32.86,286184.0,29.0331,29.1749,29.0243,29.1129,286184.0
2020-07-29 14:10:00,32.87,32.92,32.64,32.72,156257.0,29.1217,29.166,28.9179,28.9888,156257.0
2020-07-29 14:20:00,32.73,32.79,32.65,32.66,136315.0,28.9977,29.0508,28.9268,28.9357,136315.0
2020-07-29 14:30:00,32.66,32.73,32.51,32.59,126906.0,28.9357,28.9977,28.8028,28.8736,126906.0
2020-07-29 14:40:00,32.6,32.61,32.54,32.57,147713.0,28.8825,28.8914,28.8293,28.8559,147713.0
2020-07-29 14:50:00,32.57,32.63,32.43,32.45,196249.0,28.8559,28.9091,28.7319,28.7496,196249.0
2020-07-29 15:00:00,32.45,32.61,32.42,32.59,177752.0,28.7496,28.8914,28.723,28.8736,177752.0
2020-07-29 15:10:00,32.6,32.76,32.59,32.74,127785.0,28.8825,29.0243,28.8736,29.0065,127785.0
2020-07-29 15:20:00,32.73,32.79,32.63,32.69,181757.0,28.9977,29.0508,28.9091,28.9622,181757.0
2020-07-29 15:30:00,32.7,32.79,32.6,32.63,243087.0,28.9711,29.0508,28.8825,28.9091,243087.0
2020-07-29 15:40:00,32.63,32.72,32.59,32.7,285244.0,28.9091,28.9888,28.8736,28.9711,285244.0
2020-07-29 15:50:00,32.7,32.76,32.62,32.67,804527.0,28.9711,29.0243,28.9002,28.9445,804527.0
2020-07-30 09:30:00,31.74,31.89,31.43,31.52,238905.0,28.1206,28.2535,27.8459,27.9257,238905.0
2020-07-30 09:40:00,31.51,31.55,31.25,31.45,195985.0,27.9168,27.9522,27.6864,27.8636,195985.0
2020-07-30 09:50:00,31.45,31.47,31.16,31.18,187566.0,27.8636,27.8814,27.6067,27.6244,187566.0
2020-07-30 10:00:00,31.17,31.27,31.07,31.23,175787.0,27.6156,27.7042,27.527,27.6687,175787.0
2020-07-30 10:10:00,31.23,31.48,31.16,31.44,351541.0,27.6687,27.8902,27.6067,27.8548,351541.0
2020-07-30 10:20:00,31.44,31.45,31.24,31.27,142161.0,27.8548,27.8636,27.6776,27.7042,142161.0
2020-07-30 10:30:00,31.27,31.43,31.22,31.38,126613.0,27.7042,27.8459,27.6599,27.8016,126613.0
2020-07-30 10:40:00,31.38,31.4,31.26,31.32,183326.0,27.8016,27.8193,27.6953,27.7485,183326.0
2020-07-30 10:50:00,31.31,31.35,31.25,31.28,224002.0,27.7396,27.775,27.6864,27.713,224002.0
2020-07-30 11:00:00,31.29,31.56,31.19,31.56,181920.0,27.7219,27.9611,27.6333,27.9611,181920.0
2020-07-30 11:10:00,31.56,31.64,31.53,31.58,116570.0,27.9611,28.032,27.9345,27.9788,116570.0
2020-07-30 11:20:00,31.59,31.67,31.47,31.5,145427.0,27.9877,28.0586,27.8814,27.9079,145427.0
2020-07-30 11:30:00,31.5,31.51,31.4,31.42,110780.0,27.9079,27.9168,27.8193,27.8371,110780.0
2020-07-30 11:40:00,31.43,31.46,31.32,31.33,142378.0,27.8459,27.8725,27.7485,27.7573,142378.0
2020-07-30 11:50:00,31.32,31.4,31.32,31.38,94705.0,27.7485,27.8193,27.7485,27.8016,94705.0
2020-07-30 12:00:00,31.38,31.39,31.3,31.33,130806.0,27.8016,27.8105,27.7307,27.7573,130806.0
2020-07-30 12:10:00,31.33,31.34,31.18,31.3,173847.0,27.7573,27.7662,27.6244,27.7307,173847.0
2020-07-30 12:20:00,31.29,31.31,31.2,31.27,120736.0,27.7219,27.7396,27.6422,27.7042,120736.0
2020-07-30 12:30:00,31.28,31.51,31.27,31.49,160072.0,27.713,27.9168,27.7042,27.8991,160072.0
2020-07-30 12:40:00,31.48,31.61,31.47,31.61,131444.0,27.8902,28.0054,27.8814,28.0054,131444.0
2020-07-30 12:50:00,31.62,31.75,31.61,31.74,99403.0,28.0143,28.1294,28.0054,28.1206,99403.0
2020-07-30 13:00:00,31.74,31.88,31.73,31.85,94417.0,28.1206,28.2446,28.1117,28.218,94417.0
2020-07-30 13:10:00,31.84,31.92,31.81,31.92,131303.0,28.2092,28.28,28.1826,28.28,131303.0
2020-07-30 13:20:00,31.92,31.92,31.69,31.71,125970.0,28.28,28.28,28.0763,28.094,125970.0
2020-07-30 13:30:00,31.71,31.79,31.65,31.67,68860.0,28.094,28.1649,28.0408,28.0586,68860.0
2020-07-30 13:40:00,31.68,31.79,31.67,31.79,86805.0,28.0674,28.1649,28.0586,28.1649,86805.0
2020-07-30 13:50:00,31.78,31.8,31.72,31.73,105491.0,28.156,28.1737,28.1029,28.1117,105491.0
2020-07-30 14:00:00,31.73,31.78,31.67,31.78,65088.0,28.1117,28.156,28.0586,28.156,65088.0
2020-07-30 14:10:00,31.78,31.78,31.7,31.75,99710.0,28.156,28.156,28.0851,28.1294,99710.0
2020-07-30 14:20:00,31.75,31.79,31.7,31.71,129402.0,28.1294,28.1649,28.0851,28.094,129402.0
2020-07-30 14:30:00,31.72,31.78,31.67,31.74,92808.0,28.1029,28.156,28.0586,28.1206,92808.0
2020-07-30 14:40:00,31.74,31.81,31.73,31.77,121773.0,28.1206,28.1826,28.1117,28.1472,121773.0
2020-07-30 14:50:00,31.77,31.78,31.7,31.76,84667.0,28.1472,28.156,28.0851,28.1383,84667.0
2020-07-30 15:00:00,31.76,31.86,31.74,31.81,124077.0,28.1383,28.2269,28.1206,28.1826,124077.0
2020-07-30 15:10:00,31.81,31.92,31.76,31.89,164709.0,28.1826,28.28,28.1383,28.2535,164709.0
2020-07-30 15:20:00,31.89,31.95,31.8,31.85,116610.0,28.2535,28.3066,28.1737,28.218,116610.0
2020-07-30 15:30:00,31.86,31.89,31.81,31.82,117588.0,28.2269,28.2535,28.1826,28.1914,117588.0
2020-07-30 15:40:00,31.82,31.87,31.8,31.81,191909.0,28.1914,28.2357,28.1737,28.1826,191909.0
2020-07-30 15:50:00,31.81,31.85,31.74,31.78,418316.0,28.1826,28.218,28.1206,28.156,418316.0
2020-07-31 09:30:00,31.71,32.08,31.63,31.87,263262.0,28.094,28.4218,28.0231,28.2357,263262.0
2020-07-31 09:40:00,31.88,32.0,31.57,31.58,170781.0,28.2446,28.3509,27.97,27.9788,170781.0
2020-07-31 09:50:00,31.56,31.85,31.46,31.85,93033.0,27.9611,28.218,27.8725,28.218,93033.0
2020-07-31 10:00:00,31.87,31.97,31.75,31.88,99917.0,28.2357,28.3243,28.1294,28.2446,99917.0
2020-07-31 10:10:00,31.87,31.9,31.46,31.47,76034.0,28.2357,28.2623,27.8725,27.8814,76034.0
2020-07-31 10:20:00,31.47,31.58,31.42,31.54,83004.0,27.8814,27.9788,27.8371,27.9434,83004.0
2020-07-31 10:30:00,31.54,31.57,31.48,31.55,64724.0,27.9434,27.97,27.8902,27.9522,64724.0
2020-07-31 10:40:00,31.56,31.61,31.47,31.61,218791.0,27.9611,28.0054,27.8814,28.0054,218791.0
2020-07-31 10:50:00,31.61,31.7,31.54,31.68,70235.0,28.0054,28.0851,27.9434,28.0674,70235.0
2020-07-31 11:00:00,31.69,31.7,31.56,31.61,62195.0,28.0763,28.0851,27.9611,28.0054,62195.0
2020-07-31 11:10:00,31.62,31.64,31.5,31.64,63909.0,28.0143,28.032,27.9079,28.032,63909.0
2020-07-31 11:20:00,31.63,31.65,31.54,31.59,41366.0,28.0231,28.0408,27.9434,27.9877,41366.0
2020-07-31 11:30:00,31.59,31.63,31.49,31.58,101279.0,27.9877,28.0231,27.8991,27.9788,101279.0
2020-07-31 11:40:00,31.57,31.63,31.55,31.6,48456.0,27.97,28.0231,27.9522,27.9965,48456.0
2020-07-31 11:50:00,31.6,31.63,31.52,31.61,64211.0,27.9965,28.0231,27.9257,28.0054,64211.0
2020-07-31 12:00:00,31.61,31.62,31.47,31.48,57281.0,28.0054,28.0143,27.8814,27.8902,57281.0
2020-07-31 12:10:00,31.48,31.56,31.45,31.46,77150.0,27.8902,27.9611,27.8636,27.8725,77150.0
2020-07-31 12:20:00,31.45,31.67,31.44,31.67,76899.0,27.8636,28.0586,27.8548,28.0586,76899.0
2020-07-31 12:30:00,31.66,31.67,31.46,31.49,75991.0,28.0497,28.0586,27.8725,27.8991,75991.0
2020-07-31 12:40:00,31.49,31.51,31.45,31.48,62856.0,27.8991,27.9168,27.8636,27.8902,62856.0
2020-07-31 12:50:00,31.48,31.51,31.4,31.45,41326.0,27.8902,27.9168,27.8193,27.8636,41326.0
2020-07-31 13:00:00,31.44,31.5,31.4,31.48,53977.0,27.8548,27.9079,27.8193,27.8902,53977.0
2020-07-31 13:10:00,31.49,31.58,31.49,31.58,46434.0,27.8991,27.9788,27.8991,27.9788,46434.0
2020-07-31 13:20:00,31.58,31.61,31.56,31.6,30653.0,27.9788,28.0054,27.9611,27.9965,30653.0
2020-07-31 13:30:00,31.6,31.64,31.59,31.61,29060.0,27.9965,28.032,27.9877,28.0054,29060.0
2020-07-31 13:40:00,31.6,31.62,31.55,31.57,35226.0,27.9965,28.0143,27.9522,27.97,35226.0
2020-07-31 13:50:00,31.58,31.6,31.52,31.58,43536.0,27.9788,27.9965,27.9257,27.9788,43536.0
2020-07-31 14:00:00,31.59,31.67,31.58,31.59,46309.0,27.9877,28.0586,27.9788,27.9877,46309.0
2020-07-31 14:10:00,31.58,31.6,31.54,31.57,75699.0,27.9788,27.9965,27.9434,27.97,75699.0
2020-07-31 14:20:00,31.57,31.63,31.56,31.63,46565.0,27.97,28.0231,27.9611,28.0231,46565.0
2020-07-31 14:30:00,31.63,31.72,31.62,31.68,44351.0,28.0231,28.1029,28.0143,28.0674,44351.0
2020-07-31 14:40:00,31.68,31.75,31.67,31.69,71276.0,28.0674,28.1294,28.0586,28.0763,71276.0
2020-07-31 14:50:00,31.7,31.8,31.67,31.77,67221.0,28.0851,28.1737,28.0586,28.1472,67221.0
2020-07-31 15:00:00,31.77,31.84,31.76,31.82,69935.0,28.1472,28.2092,28.1383,28.1914,69935.0
2020-07-31 15:10:00,31.81,31.84,31.7,31.78,85411.0,28.1826,28.2092,28.0851,28.156,85411.0
2020-07-31 15:20:00,31.79,31.8,31.73,31.79,69135.0,28.1649,28.1737,28.1117,28.1649,69135.0
2020-07-31 15:30:00,31.79,31.87,31.78,31.86,151369.0,28.1649,28.2357,28.156,28.2269,151369.0
2020-07-31 15:40:00,31.86,32.06,31.84,32.06,219511.0,28.2269,28.4041,28.2092,28.4041,219511.0
2020-07-31 15:50:00,32.06,32.15,31.88,32.14,796339.0,28.4041,28.4838,28.2446,28.475,796339.0
2020-08-03 09:30:00,32.21,32.35,32.03,32.31,266362.0,28.537,28.661,28.3775,28.6256,266362.0
2020-08-03 09:40:00,32.32,32.41,32.25,32.35,195886.0,28.6344,28.7142,28.5724,28.661,195886.0
2020-08-03 09:50:00,32.35,32.59,32.35,32.5,147035.0,28.661,28.8736,28.661,28.7939,147035.0
2020-08-03 10:00:00,32.49,32.64,32.48,32.56,130635.0,28.785,28.9179,28.7762,28.8471,130635.0
2020-08-03 10:10:00,32.54,32.6,32.46,32.54,123856.0,28.8293,28.8825,28.7585,28.8293,123856.0
2020-08-03 10:20:00,32.53,32.65,32.51,32.58,90048.0,28.8205,28.9268,28.8028,28.8648,90048.0
2020-08-03 10:30:00,32.58,32.68,32.54,32.55,78441.0,28.8648,28.9534,28.8293,28.8382,78441.0
2020-08-03 10:40:00,32.54,32.6,32.46,32.49,89570.0,28.8293,28.8825,28.7585,28.785,89570.0
2020-08-03 10:50:00,32.5,32.55,32.44,32.55,71615.0,28.7939,28.8382,28.7407,28.8382,71615.0
2020-08-03 11:00:00,32.55,32.6,32.5,32.51,96354.0,28.8382,28.8825,28.7939,28.8028,96354.0
2020-08-03 11:10:00,32.51,32.59,32.45,32.58,66597.0,28.8028,28.8736,28.7496,28.8648,66597.0
2020-08-03 11:20:00,32.6,32.64,32.41,32.44,93347.0,28.8825,28.9179,28.7142,28.7407,93347.0
2020-08-03 11:30:00,32.44,32.53,32.43,32.52,46601.0,28.7407,28.8205,28.7319,28.8116,46601.0
2020-08-03 11:40:00,32.52,32.63,32.43,32.47,54811.0,28.8116,28.9091,28.7319,28.7673,54811.0
2020-08-03 11:50:00,32.46,32.47,32.35,32.37,51942.0,28.7585,28.7673,28.661,28.6787,51942.0
2020-08-03 12:00:00,32.37,32.5,32.36,32.46,57179.0,28.6787,28.7939,28.6699,28.7585,57179.0
2020-08-03 12:10:00,32.46,32.52,32.42,32.44,49887.0,28.7585,28.8116,28.723,28.7407,49887.0
2020-08-03 12:20:00,32.45,32.47,32.38,32.39,54690.0,28.7496,28.7673,28.6876,28.6965,54690.0
2020-08-03 12:30:00,32.39,32.43,32.34,32.34,33086.0,28.6965,28.7319,28.6522,28.6522,33086.0
2020-08-03 12:40:00,32.35,32.41,32.32,32.33,53883.0,28.661,28.7142,28.6344,28.6433,53883.0
2020-08-03 12:50:00,32.33,32.42,32.31,32.34,47535.0,28.6433,28.723,28.6256,28.6522,47535.0
2020-08-03 13:00:00,32.33,32.37,32.28,32.29,25726.0,28.6433,28.6787,28.599,28.6079,25726.0
2020-08-03 13:10:00,32.29,32.33,32.26,32.29,46467.0,28.6079,28.6433,28.5813,28.6079,46467.0
2020-08-03 13:20:00,32.3,32.35,32.26,32.32,42666.0,28.6167,28.661,28.5813,28.6344,42666.0
2020-08-03 13:30:00,32.32,32.5,32.31,32.5,59061.0,28.6344,28.7939,28.6256,28.7939,59061.0
2020-08-03 13:40:00,32.5,32.69,32.44,32.45,137766.0,28.7939,28.9622,28.7407,28.7496,137766.0
2020-08-03 13:50:00,32.46,32.5,32.4,32.41,56383.0,28.7585,28.7939,28.7053,28.7142,56383.0
2020-08-03 14:00:00,32.4,32.43,32.32,32.34,64895.0,28.7053,28.7319,28.6344,28.6522,64895.0
2020-08-03 14:10:00,32.34,32.35,32.25,32.29,73628.0,28.6522,28.661,28.5724,28.6079,73628.0
2020-08-03 14:20:00,32.29,32.37,32.27,32.33,50317.0,28.6079,28.6787,28.5901,28.6433,50317.0
2020-08-03 14:30:00,32.33,32.37,32.3,32.36,46631.0,28.6433,28.6787,28.6167,28.6699,46631.0
2020-08-03 14:40:00,32.37,32.44,32.34,32.4,34428.0,28.6787,28.7407,28.6522,28.7053,34428.0
2020-08-03 14:50:00,32.39,32.41,32.36,32.41,52643.0,28.6965,28.7142,28.6699,28.7142,52643.0
2020-08-03 15:00:00,32.41,32.45,32.35,32.38,43763.0,28.7142,28.7496,28.661,28.6876,43763.0
2020-08-03 15:10:00,32.38,32.41,32.31,32.31,81309.0,28.6876,28.7142,28.6256,28.6256,81309.0
2020-08-03 15:20:00,32.32,32.33,32.23,32.24,140494.0,28.6344,28.6433,28.5547,28.5636,140494.0
2020-08-03 15:30:00,32.24,32.34,32.23,32.26,152807.0,28.5636,28.6522,28.5547,28.5813,152807.0
2020-08-03 15:40:00,32.26,32.31,32.12,32.14,202352.0,28.5813,28.6256,28.4572,28.475,202352.0
2020-08-03 15:50:00,32.14,32.3,32.08,32.12,798374.0,28.475,28.6167,28.4218,28.4572,798374.0
2020-08-04 09:30:00,31.06,31.31,30.38,30.81,761179.0,27.5181,27.7396,26.9157,27.2966,761179.0
2020-08-04 09:40:00,30.79,30.79,29.73,29.86,1069907.0,27.2789,27.2789,26.3398,26.455,1069907.0
2020-08-04 09:50:00,29.86,30.43,29.82,30.38,525451.0,26.455,26.96,26.4195,26.9157,525451.0
2020-08-04 10:00:00,30.38,30.65,30.34,30.62,424234.0,26.9157,27.1549,26.8802,27.1283,424234.0
2020-08-04 10:10:00,30.62,30.7,30.51,30.58,293198.0,27.1283,27.1992,27.0308,27.0929,293198.0
2020-08-04 10:20:00,30.58,30.59,30.26,30.31,342607.0,27.0929,27.1017,26.8093,26.8536,342607.0
2020-08-04 10:30:00,30.3,30.32,29.9,30.02,362445.0,26.8448,26.8625,26.4904,26.5967,362445.0
2020-08-04 10:40:00,30.02,30.09,29.89,30.03,337202.0,26.5967,26.6587,26.4815,26.6056,337202.0
2020-08-04 10:50:00,30.04,30.12,29.99,30.04,268501.0,26.6144,26.6853,26.5701,26.6144,268501.0
2020-08-04 11:00:00,30.04,30.2,29.99,30.16,203434.0,26.6144,26.7562,26.5701,26.7207,203434.0
2020-08-04 11:10:00,30.16,30.17,29.99,30.02,215742.0,26.7207,26.7296,26.5701,26.5967,215742.0
2020-08-04 11:20:00,30.03,30.25,29.95,30.21,390360.0,26.6056,26.8005,26.5347,26.765,390360.0
2020-08-04 11:30:00,30.21,30.22,29.98,30.01,210759.0,26.765,26.7739,26.5613,26.5879,210759.0
2020-08-04 11:40:00,30.01,30.08,29.95,30.0,171717.0,26.5879,26.6499,26.5347,26.579,171717.0
2020-08-04 11:50:00,29.99,30.02,29.91,29.99,228493.0,26.5701,26.5967,26.4993,26.5701,228493.0
2020-08-04 12:00:00,29.99,30.02,29.83,29.84,278930.0,26.5701,26.5967,26.4284,26.4372,278930.0
2020-08-04 12:10:00,29.83,29.89,29.76,29.87,224166.0,26.4284,26.4815,26.3664,26.4638,224166.0
2020-08-04 12:20:00,29.87,29.96,29.81,29.92,265972.0,26.4638,26.5436,26.4107,26.5081,265972.0
2020-08-04 12:30:00,29.91,29.92,29.51,29.54,374097.0,26.4993,26.5081,26.1449,26.1714,374097.0
2020-08-04 12:40:00,29.53,29.71,29.46,29.71,254020.0,26.1626,26.3221,26.1006,26.3221,254020.0
2020-08-04 12:50:00,29.71,29.73,29.65,29.66,168272.0,26.3221,26.3398,26.2689,26.2778,168272.0
2020-08-04 13:00:00,29.65,29.73,29.62,29.71,179422.0,26.2689,26.3398,26.2423,26.3221,179422.0
2020-08-04 13:10:00,29.7,29.78,29.67,29.71,181474.0,26.3132,26.3841,26.2866,26.3221,181474.0
2020-08-04 13:20:00,29.71,29.86,29.69,29.86,191068.0,26.3221,26.455,26.3043,26.455,191068.0
2020-08-04 13:30:00,29.85,29.87,29.69,29.7,122062.0,26.4461,26.4638,26.3043,26.3132,122062.0
2020-08-04 13:40:00,29.7,29.75,29.65,29.74,187014.0,26.3132,26.3575,26.2689,26.3486,187014.0
2020-08-04 13:50:00,29.74,29.76,29.68,29.71,140324.0,26.3486,26.3664,26.2955,26.3221,140324.0
2020-08-04 14:00:00,29.71,29.75,29.61,29.62,147604.0,26.3221,26.3575,26.2335,26.2423,147604.0
2020-08-04 14:10:00,29.62,29.81,29.58,29.77,325881.0,26.2423,26.4107,26.2069,26.3752,325881.0
2020-08-04 14:20:00,29.77,29.9,29.76,29.9,308159.0,26.3752,26.4904,26.3664,26.4904,308159.0
2020-08-04 14:30:00,29.9,29.91,29.7,29.71,217221.0,26.4904,26.4993,26.3132,26.3221,217221.0
2020-08-04 14:40:00,29.71,29.77,29.7,29.74,137757.0,26.3221,26.3752,26.3132,26.3486,137757.0
2020-08-04 14:50:00,29.74,29.85,29.68,29.71,221881.0,26.3486,26.4461,26.2955,26.3221,221881.0
2020-08-04 15:00:00,29.7,29.74,29.66,29.72,205813.0,26.3132,26.3486,26.2778,26.3309,205813.0
2020-08-04 15:10:00,29.73,29.74,29.59,29.63,208224.0,26.3398,26.3486,26.2157,26.2512,208224.0
2020-08-04 15:20:00,29.64,29.75,29.6,29.71,161800.0,26.26,26.3575,26.2246,26.3221,161800.0
2020-08-04 15:30:00,29.71,29.81,29.71,29.8,304027.0,26.3221,26.4107,26.3221,26.4018,304027.0
2020-08-04 15:40:00,29.8,29.82,29.66,29.73,320566.0,26.4018,26.4195,26.2778,26.3398,320566.0
2020-08-04 15:50:00,29.72,29.74,29.65,29.71,1036255.0,26.3309,26.3486,26.2689,26.3221,1036255.0
2020-08-05 09:30:00,30.02,30.23,29.81,30.11,421623.0,26.5967,26.7828,26.4107,26.6764,421623.0
2020-08-05 09:40:00,30.14,30.47,30.11,30.32,379393.0,26.703,26.9954,26.6764,26.8625,379393.0
2020-08-05 09:50:00,30.32,30.33,30.05,30.14,189672.0,26.8625,26.8714,26.6233,26.703,189672.0
2020-08-05 10:00:00,30.15,30.34,30.1,30.23,164430.0,26.7119,26.8802,26.6676,26.7828,164430.0
2020-08-05 10:10:00,30.23,30.28,29.92,29.96,203649.0,26.7828,26.8271,26.5081,26.5436,203649.0
2020-08-05 10:20:00,29.95,30.07,29.94,30.04,117628.0,26.5347,26.641,26.5258,26.6144,117628.0
2020-08-05 10:30:00,30.04,30.19,30.03,30.09,128682.0,26.6144,26.7473,26.6056,26.6587,128682.0
2020-08-05 10:40:00,30.08,30.11,30.01,30.09,120994.0,26.6499,26.6764,26.5879,26.6587,120994.0
2020-08-05 10:50:00,30.09,30.2,30.08,30.2,139506.0,26.6587,26.7562,26.6499,26.7562,139506.0
2020-08-05 11:00:00,30.21,30.36,30.21,30.36,127039.0,26.765,26.8979,26.765,26.8979,127039.0
2020-08-05 11:10:00,30.36,30.54,30.3,30.52,172146.0,26.8979,27.0574,26.8448,27.0397,172146.0
2020-08-05 11:20:00,30.52,30.56,30.41,30.42,124416.0,27.0397,27.0751,26.9422,26.9511,124416.0
2020-08-05 11:30:00,30.42,30.48,30.39,30.44,80320.0,26.9511,27.0043,26.9245,26.9688,80320.0
2020-08-05 11:40:00,30.44,30.45,30.3,30.38,78719.0,26.9688,26.9777,26.8448,26.9157,78719.0
2020-08-05 11:50:00,30.36,30.37,30.28,30.32,59003.0,26.8979,26.9068,26.8271,26.8625,59003.0
2020-08-05 12:00:00,30.32,30.34,30.25,30.32,66176.0,26.8625,26.8802,26.8005,26.8625,66176.0
2020-08-05 12:10:00,30.33,30.34,30.27,30.27,90121.0,26.8714,26.8802,26.8182,26.8182,90121.0
2020-08-05 12:20:00,30.28,30.28,30.18,30.2,68085.0,26.8271,26.8271,26.7385,26.7562,68085.0
2020-08-05 12:30:00,30.2,30.21,30.11,30.13,96958.0,26.7562,26.765,26.6764,26.6942,96958.0
2020-08-05 12:40:00,30.12,30.15,30.11,30.13,96715.0,26.6853,26.7119,26.6764,26.6942,96715.0
2020-08-05 12:50:00,30.13,30.15,30.12,30.12,46764.0,26.6942,26.7119,26.6853,26.6853,46764.0
2020-08-05 13:00:00,30.12,30.2,30.07,30.17,117069.0,26.6853,26.7562,26.641,26.7296,117069.0
2020-08-05 13:10:00,30.18,30.18,30.13,30.16,42653.0,26.7385,26.7385,26.6942,26.7207,42653.0
2020-08-05 13:20:00,30.17,30.3,30.14,30.29,129024.0,26.7296,26.8448,26.703,26.8359,129024.0
2020-08-05 13:30:00,30.28,30.28,30.19,30.23,67093.0,26.8271,26.8271,26.7473,26.7828,67093.0
2020-08-05 13:40:00,30.24,30.24,30.18,30.19,56361.0,26.7916,26.7916,26.7385,26.7473,56361.0
2020-08-05 13:50:00,30.19,30.2,30.14,30.15,47549.0,26.7473,26.7562,26.703,26.7119,47549.0
2020-08-05 14:00:00,30.15,30.19,30.05,30.06,81778.0,26.7119,26.7473,26.6233,26.6321,81778.0
2020-08-05 14:10:00,30.06,30.11,30.03,30.1,81619.0,26.6321,26.6764,26.6056,26.6676,81619.0
2020-08-05 14:20:00,30.1,30.11,30.07,30.08,96924.0,26.6676,26.6764,26.641,26.6499,96924.0
2020-08-05 14:30:00,30.09,30.13,30.07,30.11,63870.0,26.6587,26.6942,26.641,26.6764,63870.0
2020-08-05 14:40:00,30.11,30.16,30.05,30.07,125882.0,26.6764,26.7207,26.6233,26.641,125882.0
2020-08-05 14:50:00,30.08,30.22,30.08,30.19,100281.0,26.6499,26.7739,26.6499,26.7473,100281.0
2020-08-05 15:00:00,30.2,30.35,30.18,30.3,101518.0,26.7562,26.8891,26.7385,26.8448,101518.0
2020-08-05 15:10:00,30.29,30.3,30.22,30.27,81571.0,26.8359,26.8448,26.7739,26.8182,81571.0
2020-08-05 15:20:00,30.27,30.34,30.26,30.32,114386.0,26.8182,26.8802,26.8093,26.8625,114386.0
2020-08-05 15:30:00,30.31,30.39,30.28,30.32,151149.0,26.8536,26.9245,26.8271,26.8625,151149.0
2020-08-05 15:40:00,30.33,30.34,30.18,30.18,184183.0,26.8714,26.8802,26.7385,26.7385,184183.0
2020-08-05 15:50:00,30.19,30.25,30.1,30.15,767671.0,26.7473,26.8005,26.6676,26.7119,767671.0
2020-08-06 09:30:00,30.4,30.54,30.07,30.32,345605.0,26.9334,27.0574,26.641,26.8625,345605.0
2020-08-06 09:40:00,30.32,30.56,30.3,30.54,203639.0,26.8625,27.0751,26.8448,27.0574,203639.0
2020-08-06 09:50:00,30.54,30.88,30.49,30.86,208524.0,27.0574,27.3586,27.0131,27.3409,208524.0
2020-08-06 10:00:00,30.86,30.87,30.53,30.57,85081.0,27.3409,27.3498,27.0486,27.084,85081.0
2020-08-06 10:10:00,30.57,30.7,30.45,30.68,102510.0,27.084,27.1992,26.9777,27.1814,102510.0
2020-08-06 10:20:00,30.68,30.77,30.67,30.74,94073.0,27.1814,27.2612,27.1726,27.2346,94073.0
2020-08-06 10:30:00,30.75,30.9,30.63,30.64,113444.0,27.2435,27.3764,27.1371,27.146,113444.0
2020-08-06 10:40:00,30.64,30.64,30.38,30.38,268976.0,27.146,27.146,26.9157,26.9157,268976.0
2020-08-06 10:50:00,30.38,30.45,30.31,30.37,161679.0,26.9157,26.9777,26.8536,26.9068,161679.0
2020-08-06 11:00:00,30.37,30.38,30.22,30.26,85838.0,26.9068,26.9157,26.7739,26.8093,85838.0
2020-08-06 11:10:00,30.26,30.29,30.19,30.22,71466.0,26.8093,26.8359,26.7473,26.7739,71466.0
2020-08-06 11:20:00,30.21,30.3,30.18,30.19,65100.0,26.765,26.8448,26.7385,26.7473,65100.0
2020-08-06 11:30:00,30.19,30.22,30.16,30.16,52053.0,26.7473,26.7739,26.7207,26.7207,52053.0
2020-08-06 11:40:00,30.17,30.19,30.12,30.18,60294.0,26.7296,26.7473,26.6853,26.7385,60294.0
2020-08-06 11:50:00,30.18,30.2,30.11,30.14,84256.0,26.7385,26.7562,26.6764,26.703,84256.0
2020-08-06 12:00:00,30.14,30.16,29.91,29.95,159465.0,26.703,26.7207,26.4993,26.5347,159465.0
2020-08-06 12:10:00,29.95,30.1,29.95,30.01,70154.0,26.5347,26.6676,26.5347,26.5879,70154.0
2020-08-06 12:20:00,30.01,30.04,29.91,29.96,85233.0,26.5879,26.6144,26.4993,26.5436,85233.0
2020-08-06 12:30:00,29.96,29.96,29.7,29.7,256852.0,26.5436,26.5436,26.3132,26.3132,256852.0
2020-08-06 12:40:00,29.7,29.79,29.68,29.7,132266.0,26.3132,26.3929,26.2955,26.3132,132266.0
2020-08-06 12:50:00,29.7,29.73,29.51,29.73,233912.0,26.3132,26.3398,26.1449,26.3398,233912.0
2020-08-06 13:00:00,29.73,29.8,29.7,29.76,102328.0,26.3398,26.4018,26.3132,26.3664,102328.0
2020-08-06 13:10:00,29.76,29.78,29.62,29.63,214072.0,26.3664,26.3841,26.2423,26.2512,214072.0
2020-08-06 13:20:00,29.63,29.67,29.58,29.62,263024.0,26.2512,26.2866,26.2069,26.2423,263024.0
2020-08-06 13:30:00,29.61,29.61,29.46,29.49,158786.0,26.2335,26.2335,26.1006,26.1271,158786.0
2020-08-06 13:40:00,29.48,29.56,29.47,29.53,129003.0,26.1183,26.1892,26.1094,26.1626,129003.0
2020-08-06 13:50:00,29.53,29.56,29.42,29.45,157764.0,26.1626,26.1892,26.0651,26.0917,157764.0
2020-08-06 14:00:00,29.45,29.53,29.43,29.48,108857.0,26.0917,26.1626,26.074,26.1183,108857.0
2020-08-06 14:10:00,29.47,29.52,29.4,29.49,152266.0,26.1094,26.1537,26.0474,26.1271,152266.0
2020-08-06 14:20:00,29.48,29.55,29.48,29.53,75536.0,26.1183,26.1803,26.1183,26.1626,75536.0
2020-08-06 14:30:00,29.53,29.56,29.46,29.56,81457.0,26.1626,26.1892,26.1006,26.1892,81457.0
2020-08-06 14:40:00,29.55,29.64,29.53,29.57,109422.0,26.1803,26.26,26.1626,26.198,109422.0
2020-08-06 14:50:00,29.57,29.6,29.5,29.54,144147.0,26.198,26.2246,26.136,26.1714,144147.0
2020-08-06 15:00:00,29.54,29.62,29.5,29.51,151436.0,26.1714,26.2423,26.136,26.1449,151436.0
2020-08-06 15:10:00,29.51,29.55,29.46,29.52,126141.0,26.1449,26.1803,26.1006,26.1537,126141.0
2020-08-06 15:20:00,29.53,29.57,29.47,29.53,190786.0,26.1626,26.198,26.1094,26.1626,190786.0
2020-08-06 15:30:00,29.54,29.55,29.46,29.5,526236.0,26.1714,26.1803,26.1006,26.136,526236.0
2020-08-06 15:40:00,29.5,29.51,29.37,29.37,559121.0,26.136,26.1449,26.0208,26.0208,559121.0
2020-08-06 15:50:00,29.38,29.43,29.28,29.31,1212157.0,26.0297,26.074,25.9411,25.9677,1212157.0
2020-08-07 09:30:00,29.17,29.25,28.97,28.98,256856.0,25.8436,25.9145,25.6664,25.6753,256856.0
2020-08-07 09:40:00,29.0,29.26,28.97,29.21,94644.0,25.693,25.9234,25.6664,25.8791,94644.0
2020-08-07 09:50:00,29.21,29.27,29.13,29.23,76398.0,25.8791,25.9322,25.8082,25.8968,76398.0
2020-08-07 10:00:00,29.22,29.42,29.19,29.35,79706.0,25.8879,26.0651,25.8614,26.0031,79706.0
2020-08-07 10:10:00,29.37,29.48,29.28,29.3,101914.0,26.0208,26.1183,25.9411,25.9588,101914.0
2020-08-07 10:20:00,29.3,29.32,29.2,29.29,73438.0,25.9588,25.9765,25.8702,25.95,73438.0
2020-08-07 10:30:00,29.3,29.37,29.23,29.36,90432.0,25.9588,26.0208,25.8968,26.012,90432.0
2020-08-07 10:40:00,29.36,29.51,29.34,29.39,121286.0,26.012,26.1449,25.9943,26.0386,121286.0
2020-08-07 10:50:00,29.38,29.4,29.26,29.28,66779.0,26.0297,26.0474,25.9234,25.9411,66779.0
2020-08-07 11:00:00,29.29,29.5,29.26,29.47,65439.0,25.95,26.136,25.9234,26.1094,65439.0
2020-08-07 11:10:00,29.47,29.49,29.37,29.41,40680.0,26.1094,26.1271,26.0208,26.0563,40680.0
2020-08-07 11:20:00,29.42,29.53,29.37,29.38,89378.0,26.0651,26.1626,26.0208,26.0297,89378.0
2020-08-07 11:30:00,29.38,29.48,29.34,29.48,50467.0,26.0297,26.1183,25.9943,26.1183,50467.0
2020-08-07 11:40:00,29.48,29.54,29.44,29.48,78280.0,26.1183,26.1714,26.0828,26.1183,78280.0
2020-08-07 11:50:00,29.46,29.5,29.41,29.46,40393.0,26.1006,26.136,26.0563,26.1006,40393.0
2020-08-07 12:00:00,29.45,29.5,29.42,29.49,61996.0,26.0917,26.136,26.0651,26.1271,61996.0
2020-08-07 12:10:00,29.48,29.55,29.47,29.51,61744.0,26.1183,26.1803,26.1094,26.1449,61744.0
2020-08-07 12:20:00,29.52,29.64,29.52,29.63,74078.0,26.1537,26.26,26.1537,26.2512,74078.0
2020-08-07 12:30:00,29.64,29.7,29.63,29.67,84665.0,26.26,26.3132,26.2512,26.2866,84665.0
2020-08-07 12:40:00,29.68,29.85,29.65,29.84,119850.0,26.2955,26.4461,26.2689,26.4372,119850.0
2020-08-07 12:50:00,29.84,29.95,29.8,29.95,91756.0,26.4372,26.5347,26.4018,26.5347,91756.0
2020-08-07 13:00:00,29.95,30.02,29.88,29.91,196586.0,26.5347,26.5967,26.4727,26.4993,196586.0
2020-08-07 13:10:00,29.9,30.0,29.88,29.99,49459.0,26.4904,26.579,26.4727,26.5701,49459.0
2020-08-07 13:20:00,30.0,30.04,29.97,30.04,67132.0,26.579,26.6144,26.5524,26.6144,67132.0
2020-08-07 13:30:00,30.03,30.11,30.01,30.04,59523.0,26.6056,26.6764,26.5879,26.6144,59523.0
2020-08-07 13:40:00,30.04,30.11,30.03,30.09,79668.0,26.6144,26.6764,26.6056,26.6587,79668.0
2020-08-07 13:50:00,30.09,30.1,29.92,29.95,107569.0,26.6587,26.6676,26.5081,26.5347,107569.0
2020-08-07 14:00:00,29.95,29.98,29.83,29.92,292349.0,26.5347,26.5613,26.4284,26.5081,292349.0
2020-08-07 14:10:00,29.92,29.99,29.92,29.94,95717.0,26.5081,26.5701,26.5081,26.5258,95717.0
2020-08-07 14:20:00,29.94,30.07,29.93,30.05,110567.0,26.5258,26.641,26.517,26.6233,110567.0
2020-08-07 14:30:00,30.06,30.19,30.02,30.18,215218.0,26.6321,26.7473,26.5967,26.7385,215218.0
2020-08-07 14:40:00,30.17,30.2,30.14,30.18,89485.0,26.7296,26.7562,26.703,26.7385,89485.0
2020-08-07 14:50:00,30.17,30.29,30.16,30.27,101493.0,26.7296,26.8359,26.7207,26.8182,101493.0
2020-08-07 15:00:00,30.26,30.37,30.22,30.34,95964.0,26.8093,26.9068,26.7739,26.8802,95964.0
2020-08-07 15:10:00,30.34,30.34,30.21,30.24,137679.0,26.8802,26.8802,26.765,26.7916,137679.0
2020-08-07 15:20:00,30.24,30.31,30.22,30.26,139852.0,26.7916,26.8536,26.7739,26.8093,139852.0
2020-08-07 15:30:00,30.26,30.37,30.23,30.37,169401.0,26.8093,26.9068,26.7828,26.9068,169401.0
2020-08-07 15:40:00,30.37,30.56,30.36,30.55,265714.0,26.9068,27.0751,26.8979,27.0663,265714.0
2020-08-07 15:50:00,30.56,30.67,30.5,30.66,693820.0,27.0751,27.1726,27.022,27.1637,693820.0
2020-08-10 09:30:00,31.0,31.35,30.98,31.04,298122.0,27.465,27.775,27.4472,27.5004,298122.0
2020-08-10 09:40:00,31.04,31.26,31.02,31.11,122251.0,27.5004,27.6953,27.4827,27.5624,122251.0
2020-08-10 09:50:00,31.12,31.29,31.08,31.23,92138.0,27.5713,27.7219,27.5358,27.6687,92138.0
2020-08-10 10:00:00,31.23,31.24,31.07,31.22,143580.0,27.6687,27.6776,27.527,27.6599,143580.0
2020-08-10 10:10:00,31.23,31.42,31.2,31.34,155101.0,27.6687,27.8371,27.6422,27.7662,155101.0
2020-08-10 10:20:00,31.35,31.41,31.27,31.39,72500.0,27.775,27.8282,27.7042,27.8105,72500.0
2020-08-10 10:30:00,31.4,31.6,31.37,31.58,116835.0,27.8193,27.9965,27.7928,27.9788,116835.0
2020-08-10 10:40:00,31.57,31.6,31.44,31.49,123628.0,27.97,27.9965,27.8548,27.8991,123628.0
2020-08-10 10:50:00,31.48,31.48,31.24,31.28,132322.0,27.8902,27.8902,27.6776,27.713,132322.0
2020-08-10 11:00:00,31.28,31.35,31.22,31.3,72395.0,27.713,27.775,27.6599,27.7307,72395.0
2020-08-10 11:10:00,31.31,31.49,31.27,31.48,38881.0,27.7396,27.8991,27.7042,27.8902,38881.0
2020-08-10 11:20:00,31.48,31.55,31.4,31.48,62529.0,27.8902,27.9522,27.8193,27.8902,62529.0
2020-08-10 11:30:00,31.46,31.57,31.45,31.5,43899.0,27.8725,27.97,27.8636,27.9079,43899.0
2020-08-10 11:40:00,31.5,31.67,31.49,31.54,75702.0,27.9079,28.0586,27.8991,27.9434,75702.0
2020-08-10 11:50:00,31.55,31.59,31.47,31.5,76223.0,27.9522,27.9877,27.8814,27.9079,76223.0
2020-08-10 12:00:00,31.5,31.53,31.41,31.41,40340.0,27.9079,27.9345,27.8282,27.8282,40340.0
2020-08-10 12:10:00,31.42,31.45,31.32,31.36,63103.0,27.8371,27.8636,27.7485,27.7839,63103.0
2020-08-10 12:20:00,31.36,31.39,31.33,31.35,61444.0,27.7839,27.8105,27.7573,27.775,61444.0
2020-08-10 12:30:00,31.34,31.36,31.28,31.31,36178.0,27.7662,27.7839,27.713,27.7396,36178.0
2020-08-10 12:40:00,31.31,31.35,31.26,31.26,45103.0,27.7396,27.775,27.6953,27.6953,45103.0
2020-08-10 12:50:00,31.25,31.3,31.23,31.3,42780.0,27.6864,27.7307,27.6687,27.7307,42780.0
2020-08-10 13:00:00,31.3,31.35,31.26,31.27,25039.0,27.7307,27.775,27.6953,27.7042,25039.0
2020-08-10 13:10:00,31.27,31.27,31.17,31.2,52933.0,27.7042,27.7042,27.6156,27.6422,52933.0
2020-08-10 13:20:00,31.2,31.28,31.19,31.27,92173.0,27.6422,27.713,27.6333,27.7042,92173.0
2020-08-10 13:30:00,31.27,31.37,31.27,31.37,28192.0,27.7042,27.7928,27.7042,27.7928,28192.0
2020-08-10 13:40:00,31.37,31.41,31.35,31.37,24560.0,27.7928,27.8282,27.775,27.7928,24560.0
2020-08-10 13:50:00,31.38,31.38,31.34,31.37,28683.0,27.8016,27.8016,27.7662,27.7928,28683.0
2020-08-10 14:00:00,31.38,31.41,31.28,31.32,64604.0,27.8016,27.8282,27.713,27.7485,64604.0
2020-08-10 14:10:00,31.33,31.37,31.32,31.34,38636.0,27.7573,27.7928,27.7485,27.7662,38636.0
2020-08-10 14:20:00,31.35,31.36,31.28,31.36,39463.0,27.775,27.7839,27.713,27.7839,39463.0
2020-08-10 14:30:00,31.35,31.41,31.3,31.35,55018.0,27.775,27.8282,27.7307,27.775,55018.0
2020-08-10 14:40:00,31.36,31.41,31.32,31.41,54353.0,27.7839,27.8282,27.7485,27.8282,54353.0
2020-08-10 14:50:00,31.41,31.42,31.38,31.39,32816.0,27.8282,27.8371,27.8016,27.8105,32816.0
2020-08-10 15:00:00,31.38,31.45,31.35,31.44,37207.0,27.8016,27.8636,27.775,27.8548,37207.0
2020-08-10 15:10:00,31.44,31.46,31.35,31.39,50722.0,27.8548,27.8725,27.775,27.8105,50722.0
2020-08-10 15:20:00,31.39,31.54,31.38,31.54,55796.0,27.8105,27.9434,27.8016,27.9434,55796.0
2020-08-10 15:30:00,31.53,31.55,31.48,31.52,92175.0,27.9345,27.9522,27.8902,27.9257,92175.0
2020-08-10 15:40:00,31.52,31.55,31.48,31.52,131861.0,27.9257,27.9522,27.8902,27.9257,131861.0
2020-08-10 15:50:00,31.5,31.52,31.41,31.46,411834.0,27.9079,27.9257,27.8282,27.8725,411834.0
2020-08-11 09:30:00,32.64,32.9,32.27,32.42,389572.0,28.9179,29.1483,28.5901,28.723,389572.0
2020-08-11 09:40:00,32.41,32.56,32.3,32.48,153007.0,28.7142,28.8471,28.6167,28.7762,153007.0
2020-08-11 09:50:00,32.49,32.6,32.4,32.47,152535.0,28.785,28.8825,28.7053,28.7673,152535.0
2020-08-11 10:00:00,32.47,32.61,32.42,32.48,141921.0,28.7673,28.8914,28.723,28.7762,141921.0
2020-08-11 10:10:00,32.47,32.54,32.4,32.52,118528.0,28.7673,28.8293,28.7053,28.8116,118528.0
2020-08-11 10:20:00,32.53,32.56,32.41,32.55,97849.0,28.8205,28.8471,28.7142,28.8382,97849.0
2020-08-11 10:30:00,32.54,32.74,32.54,32.68,117793.0,28.8293,29.0065,28.8293,28.9534,117793.0
2020-08-11 10:40:00,32.69,32.77,32.64,32.64,133604.0,28.9622,29.0331,28.9179,28.9179,133604.0
2020-08-11 10:50:00,32.64,32.7,32.46,32.5,143396.0,28.9179,28.9711,28.7585,28.7939,143396.0
2020-08-11 11:00:00,32.49,32.53,32.37,32.39,80183.0,28.785,28.8205,28.6787,28.6965,80183.0
2020-08-11 11:10:00,32.39,32.43,32.27,32.38,188808.0,28.6965,28.7319,28.5901,28.6876,188808.0
2020-08-11 11:20:00,32.38,32.38,32.13,32.17,75922.0,28.6876,28.6876,28.4661,28.5015,75922.0
2020-08-11 11:30:00,32.17,32.39,32.14,32.32,136030.0,28.5015,28.6965,28.475,28.6344,136030.0
2020-08-11 11:40:00,32.31,32.34,32.19,32.2,44459.0,28.6256,28.6522,28.5193,28.5281,44459.0
2020-08-11 11:50:00,32.2,32.24,32.15,32.21,43268.0,28.5281,28.5636,28.4838,28.537,43268.0
2020-08-11 12:00:00,32.22,32.22,32.07,32.08,52722.0,28.5458,28.5458,28.4129,28.4218,52722.0
2020-08-11 12:10:00,32.08,32.16,32.07,32.15,37380.0,28.4218,28.4927,28.4129,28.4838,37380.0
2020-08-11 12:20:00,32.15,32.27,32.11,32.26,65505.0,28.4838,28.5901,28.4484,28.5813,65505.0
2020-08-11 12:30:00,32.26,32.28,32.2,32.23,78787.0,28.5813,28.599,28.5281,28.5547,78787.0
2020-08-11 12:40:00,32.23,32.25,32.11,32.16,39875.0,28.5547,28.5724,28.4484,28.4927,39875.0
2020-08-11 12:50:00,32.17,32.23,32.13,32.22,29336.0,28.5015,28.5547,28.4661,28.5458,29336.0
2020-08-11 13:00:00,32.22,32.3,32.2,32.3,25253.0,28.5458,28.6167,28.5281,28.6167,25253.0
2020-08-11 13:10:00,32.3,32.37,32.28,32.37,36338.0,28.6167,28.6787,28.599,28.6787,36338.0
2020-08-11 13:20:00,32.37,32.43,32.35,32.36,101001.0,28.6787,28.7319,28.661,28.6699,101001.0
2020-08-11 13:30:00,32.37,32.48,32.36,32.48,113766.0,28.6787,28.7762,28.6699,28.7762,113766.0
2020-08-11 13:40:00,32.48,32.52,32.47,32.49,55378.0,28.7762,28.8116,28.7673,28.785,55378.0
2020-08-11 13:50:00,32.48,32.5,32.45,32.45,38720.0,28.7762,28.7939,28.7496,28.7496,38720.0
2020-08-11 14:00:00,32.46,32.47,32.36,32.38,66245.0,28.7585,28.7673,28.6699,28.6876,66245.0
2020-08-11 14:10:00,32.37,32.43,32.36,32.4,72431.0,28.6787,28.7319,28.6699,28.7053,72431.0
2020-08-11 14:20:00,32.4,32.41,32.33,32.33,43054.0,28.7053,28.7142,28.6433,28.6433,43054.0
2020-08-11 14:30:00,32.34,32.36,32.25,32.31,80211.0,28.6522,28.6699,28.5724,28.6256,80211.0
2020-08-11 14:40:00,32.32,32.37,32.27,32.33,101865.0,28.6344,28.6787,28.5901,28.6433,101865.0
2020-08-11 14:50:00,32.33,32.42,32.31,32.38,50309.0,28.6433,28.723,28.6256,28.6876,50309.0
2020-08-11 15:00:00,32.38,32.39,32.28,32.34,70516.0,28.6876,28.6965,28.599,28.6522,70516.0
2020-08-11 15:10:00,32.34,32.44,31.95,31.98,228519.0,28.6522,28.7407,28.3066,28.3332,228519.0
2020-08-11 15:20:00,32.0,32.13,31.95,32.11,112181.0,28.3509,28.4661,28.3066,28.4484,112181.0
2020-08-11 15:30:00,32.12,32.16,31.91,31.93,150063.0,28.4572,28.4927,28.2712,28.2889,150063.0
2020-08-11 15:40:00,31.94,31.98,31.78,31.83,189642.0,28.2978,28.3332,28.156,28.2003,189642.0
2020-08-11 15:50:00,31.82,32.0,31.75,31.97,990955.0,28.1914,28.3509,28.1294,28.3243,990955.0
2020-08-12 09:30:00,32.52,32.65,32.26,32.5,336479.0,28.8116,28.9268,28.5813,28.7939,336479.0
2020-08-12 09:40:00,32.48,32.57,32.21,32.23,161623.0,28.7762,28.8559,28.537,28.5547,161623.0
2020-08-12 09:50:00,32.23,32.23,31.94,31.99,127862.0,28.5547,28.5547,28.2978,28.3421,127862.0
2020-08-12 10:00:00,32.0,32.15,31.84,32.14,176953.0,28.3509,28.4838,28.2092,28.475,176953.0
2020-08-12 10:10:00,32.14,32.21,31.94,31.96,76920.0,28.475,28.537,28.2978,28.3155,76920.0
2020-08-12 10:20:00,31.95,31.98,31.78,31.84,115960.0,28.3066,28.3332,28.156,28.2092,115960.0
2020-08-12 10:30:00,31.84,31.85,31.71,31.74,67858.0,28.2092,28.218,28.094,28.1206,67858.0
2020-08-12 10:40:00,31.74,31.81,31.65,31.74,71870.0,28.1206,28.1826,28.0408,28.1206,71870.0
2020-08-12 10:50:00,31.75,31.77,31.57,31.57,108962.0,28.1294,28.1472,27.97,27.97,108962.0
2020-08-12 11:00:00,31.56,31.61,31.49,31.58,80371.0,27.9611,28.0054,27.8991,27.9788,80371.0
2020-08-12 11:10:00,31.58,31.59,31.39,31.4,61222.0,27.9788,27.9877,27.8105,27.8193,61222.0
2020-08-12 11:20:00,31.38,31.43,31.23,31.28,194003.0,27.8016,27.8459,27.6687,27.713,194003.0
2020-08-12 11:30:00,31.29,31.42,31.25,31.27,87620.0,27.7219,27.8371,27.6864,27.7042,87620.0
2020-08-12 11:40:00,31.27,31.29,31.12,31.13,67758.0,27.7042,27.7219,27.5713,27.5801,67758.0
2020-08-12 11:50:00,31.13,31.18,31.05,31.15,132671.0,27.5801,27.6244,27.5093,27.5979,132671.0
2020-08-12 12:00:00,31.15,31.17,30.99,31.0,119990.0,27.5979,27.6156,27.4561,27.465,119990.0
2020-08-12 12:10:00,30.99,31.0,30.95,30.98,138909.0,27.4561,27.465,27.4207,27.4472,138909.0
2020-08-12 12:20:00,30.98,31.01,30.95,30.95,84707.0,27.4472,27.4738,27.4207,27.4207,84707.0
2020-08-12 12:30:00,30.95,31.0,30.93,30.96,192117.0,27.4207,27.465,27.4029,27.4295,192117.0
2020-08-12 12:40:00,30.96,30.96,30.86,30.93,87005.0,27.4295,27.4295,27.3409,27.4029,87005.0
2020-08-12 12:50:00,30.93,30.93,30.8,30.81,151531.0,27.4029,27.4029,27.2878,27.2966,151531.0
2020-08-12 13:00:00,30.81,30.81,30.66,30.7,102335.0,27.2966,27.2966,27.1637,27.1992,102335.0
2020-08-12 13:10:00,30.7,30.7,30.62,30.69,71843.0,27.1992,27.1992,27.1283,27.1903,71843.0
2020-08-12 13:20:00,30.69,30.76,30.65,30.75,62065.0,27.1903,27.2523,27.1549,27.2435,62065.0
2020-08-12 13:30:00,30.75,30.85,30.73,30.8,96002.0,27.2435,27.3321,27.2257,27.2878,96002.0
2020-08-12 13:40:00,30.8,30.83,30.68,30.77,127805.0,27.2878,27.3143,27.1814,27.2612,127805.0
2020-08-12 13:50:00,30.78,30.86,30.7,30.71,168347.0,27.27,27.3409,27.1992,27.208,168347.0
2020-08-12 14:00:00,30.71,30.76,30.62,30.63,79437.0,27.208,27.2523,27.1283,27.1371,79437.0
2020-08-12 14:10:00,30.63,30.69,30.62,30.66,80177.0,27.1371,27.1903,27.1283,27.1637,80177.0
2020-08-12 14:20:00,30.67,30.7,30.65,30.66,71250.0,27.1726,27.1992,27.1549,27.1637,71250.0
2020-08-12 14:30:00,30.65,30.78,30.65,30.71,54923.0,27.1549,27.27,27.1549,27.208,54923.0
2020-08-12 14:40:00,30.72,30.74,30.67,30.74,76031.0,27.2169,27.2346,27.1726,27.2346,76031.0
2020-08-12 14:50:00,30.74,30.74,30.67,30.73,112679.0,27.2346,27.2346,27.1726,27.2257,112679.0
2020-08-12 15:00:00,30.73,30.75,30.59,30.66,157538.0,27.2257,27.2435,27.1017,27.1637,157538.0
2020-08-12 15:10:00,30.65,30.78,30.62,30.74,144046.0,27.1549,27.27,27.1283,27.2346,144046.0
2020-08-12 15:20:00,30.74,30.77,30.68,30.73,170755.0,27.2346,27.2612,27.1814,27.2257,170755.0
2020-08-12 15:30:00,30.72,30.8,30.66,30.8,252650.0,27.2169,27.2878,27.1637,27.2878,252650.0
2020-08-12 15:40:00,30.79,30.93,30.77,30.91,242198.0,27.2789,27.4029,27.2612,27.3852,242198.0
2020-08-12 15:50:00,30.91,31.0,30.88,30.94,518088.0,27.3852,27.465,27.3586,27.4118,518088.0
2020-08-13 09:30:00,30.51,30.62,30.18,30.19,343448.0,27.0308,27.1283,26.7385,26.7473,343448.0
2020-08-13 09:40:00,30.19,30.6,30.18,30.58,205219.0,26.7473,27.1106,26.7385,27.0929,205219.0
2020-08-13 09:50:00,30.57,30.89,30.56,30.6,165789.0,27.084,27.3675,27.0751,27.1106,165789.0
2020-08-13 10:00:00,30.59,30.93,30.57,30.79,193745.0,27.1017,27.4029,27.084,27.2789,193745.0
2020-08-13 10:10:00,30.8,30.83,30.62,30.71,118738.0,27.2878,27.3143,27.1283,27.208,118738.0
2020-08-13 10:20:00,30.7,30.71,30.39,30.42,62010.0,27.1992,27.208,26.9245,26.9511,62010.0
2020-08-13 10:30:00,30.42,30.44,30.32,30.43,125476.0,26.9511,26.9688,26.8625,26.96,125476.0
2020-08-13 10:40:00,30.43,30.47,30.3,30.3,89486.0,26.96,26.9954,26.8448,26.8448,89486.0
2020-08-13 10:50:00,30.31,30.43,30.27,30.34,229231.0,26.8536,26.96,26.8182,26.8802,229231.0
2020-08-13 11:00:00,30.33,30.33,30.26,30.28,179665.0,26.8714,26.8714,26.8093,26.8271,179665.0
2020-08-13 11:10:00,30.29,30.32,30.2,30.24,120420.0,26.8359,26.8625,26.7562,26.7916,120420.0
2020-08-13 11:20:00,30.25,30.33,30.19,30.33,73844.0,26.8005,26.8714,26.7473,26.8714,73844.0
2020-08-13 11:30:00,30.33,30.33,30.15,30.15,71740.0,26.8714,26.8714,26.7119,26.7119,71740.0
2020-08-13 11:40:00,30.15,30.34,30.12,30.25,144416.0,26.7119,26.8802,26.6853,26.8005,144416.0
2020-08-13 11:50:00,30.25,30.42,30.23,30.39,62488.0,26.8005,26.9511,26.7828,26.9245,62488.0
2020-08-13 12:00:00,30.4,30.44,30.36,30.44,60221.0,26.9334,26.9688,26.8979,26.9688,60221.0
2020-08-13 12:10:00,30.43,30.43,30.29,30.31,44526.0,26.96,26.96,26.8359,26.8536,44526.0
2020-08-13 12:20:00,30.31,30.33,30.25,30.26,38722.0,26.8536,26.8714,26.8005,26.8093,38722.0
2020-08-13 12:30:00,30.26,30.31,30.22,30.3,109324.0,26.8093,26.8536,26.7739,26.8448,109324.0
2020-08-13 12:40:00,30.3,30.3,30.21,30.24,55253.0,26.8448,26.8448,26.765,26.7916,55253.0
2020-08-13 12:50:00,30.24,30.29,30.2,30.2,51247.0,26.7916,26.8359,26.7562,26.7562,51247.0
2020-08-13 13:00:00,30.21,30.32,30.21,30.3,66877.0,26.765,26.8625,26.765,26.8448,66877.0
2020-08-13 13:10:00,30.3,30.49,30.3,30.43,96397.0,26.8448,27.0131,26.8448,26.96,96397.0
2020-08-13 13:20:00,30.44,30.59,30.42,30.55,134797.0,26.9688,27.1017,26.9511,27.0663,134797.0
2020-08-13 13:30:00,30.54,30.54,30.44,30.46,90364.0,27.0574,27.0574,26.9688,26.9865,90364.0
2020-08-13 13:40:00,30.46,30.47,30.4,30.44,39319.0,26.9865,26.9954,26.9334,26.9688,39319.0
2020-08-13 13:50:00,30.44,30.44,30.35,30.38,95990.0,26.9688,26.9688,26.8891,26.9157,95990.0
2020-08-13 14:00:00,30.38,30.6,30.35,30.54,126412.0,26.9157,27.1106,26.8891,27.0574,126412.0
2020-08-13 14:10:00,30.55,30.6,30.5,30.52,88090.0,27.0663,27.1106,27.022,27.0397,88090.0
2020-08-13 14:20:00,30.52,30.53,30.41,30.47,73971.0,27.0397,27.0486,26.9422,26.9954,73971.0
2020-08-13 14:30:00,30.46,30.47,30.26,30.29,78446.0,26.9865,26.9954,26.8093,26.8359,78446.0
2020-08-13 14:40:00,30.29,30.42,30.27,30.37,73190.0,26.8359,26.9511,26.8182,26.9068,73190.0
2020-08-13 14:50:00,30.37,30.38,30.25,30.31,82599.0,26.9068,26.9157,26.8005,26.8536,82599.0
2020-08-13 15:00:00,30.31,30.4,30.28,30.38,102191.0,26.8536,26.9334,26.8271,26.9157,102191.0
2020-08-13 15:10:00,30.38,30.49,30.37,30.49,78249.0,26.9157,27.0131,26.9068,27.0131,78249.0
2020-08-13 15:20:00,30.49,30.58,30.46,30.57,367427.0,27.0131,27.0929,26.9865,27.084,367427.0
2020-08-13 15:30:00,30.57,30.62,30.53,30.6,132849.0,27.084,27.1283,27.0486,27.1106,132849.0
2020-08-13 15:40:00,30.6,30.66,30.56,30.63,197743.0,27.1106,27.1637,27.0751,27.1371,197743.0
2020-08-13 15:50:00,30.63,30.74,30.6,30.7,635119.0,27.1371,27.2346,27.1106,27.1992,635119.0
2020-08-14 09:30:00,30.38,30.78,30.23,30.74,188795.0,26.9157,27.27,26.7828,27.2346,188795.0
2020-08-14 09:40:00,30.73,30.91,30.69,30.9,64167.0,27.2257,27.3852,27.1903,27.3764,64167.0
2020-08-14 09:50:00,30.91,30.97,30.75,30.95,123641.0,27.3852,27.4384,27.2435,27.4207,123641.0
2020-08-14 10:00:00,30.96,31.05,30.89,31.04,150226.0,27.4295,27.5093,27.3675,27.5004,150226.0
2020-08-14 10:10:00,31.05,31.16,30.98,31.11,132279.0,27.5093,27.6067,27.4472,27.5624,132279.0
2020-08-14 10:20:00,31.12,31.39,31.11,31.37,113779.0,27.5713,27.8105,27.5624,27.7928,113779.0
2020-08-14 10:30:00,31.38,31.42,31.15,31.19,100720.0,27.8016,27.8371,27.5979,27.6333,100720.0
2020-08-14 10:40:00,31.19,31.22,31.09,31.16,71496.0,27.6333,27.6599,27.5447,27.6067,71496.0
2020-08-14 10:50:00,31.17,31.25,31.12,31.18,60887.0,27.6156,27.6864,27.5713,27.6244,60887.0
2020-08-14 11:00:00,31.19,31.2,31.06,31.06,46793.0,27.6333,27.6422,27.5181,27.5181,46793.0
2020-08-14 11:10:00,31.05,31.12,30.94,31.1,94604.0,27.5093,27.5713,27.4118,27.5536,94604.0
2020-08-14 11:20:00,31.09,31.11,31.02,31.05,42375.0,27.5447,27.5624,27.4827,27.5093,42375.0
2020-08-14 11:30:00,31.05,31.06,30.97,31.04,33431.0,27.5093,27.5181,27.4384,27.5004,33431.0
2020-08-14 11:40:00,31.03,31.05,30.98,31.05,64480.0,27.4915,27.5093,27.4472,27.5093,64480.0
2020-08-14 11:50:00,31.05,31.09,31.03,31.08,62089.0,27.5093,27.5447,27.4915,27.5358,62089.0
2020-08-14 12:00:00,31.07,31.08,31.03,31.08,29532.0,27.527,27.5358,27.4915,27.5358,29532.0
2020-08-14 12:10:00,31.08,31.12,31.05,31.09,29543.0,27.5358,27.5713,27.5093,27.5447,29543.0
2020-08-14 12:20:00,31.08,31.11,31.04,31.06,32576.0,27.5358,27.5624,27.5004,27.5181,32576.0
2020-08-14 12:30:00,31.07,31.13,31.06,31.1,28252.0,27.527,27.5801,27.5181,27.5536,28252.0
2020-08-14 12:40:00,31.1,31.11,30.97,30.97,60832.0,27.5536,27.5624,27.4384,27.4384,60832.0
2020-08-14 12:50:00,30.97,30.99,30.94,30.94,28329.0,27.4384,27.4561,27.4118,27.4118,28329.0
2020-08-14 13:00:00,30.94,31.02,30.92,31.02,36265.0,27.4118,27.4827,27.3941,27.4827,36265.0
2020-08-14 13:10:00,31.02,31.04,30.96,30.96,33714.0,27.4827,27.5004,27.4295,27.4295,33714.0
2020-08-14 13:20:00,30.96,31.05,30.94,31.03,39342.0,27.4295,27.5093,27.4118,27.4915,39342.0
2020-08-14 13:30:00,31.03,31.13,31.01,31.13,26992.0,27.4915,27.5801,27.4738,27.5801,26992.0
2020-08-14 13:40:00,31.13,31.26,31.12,31.26,71385.0,27.5801,27.6953,27.5713,27.6953,71385.0
2020-08-14 13:50:00,31.25,31.36,31.25,31.29,58348.0,27.6864,27.7839,27.6864,27.7219,58348.0
2020-08-14 14:00:00,31.28,31.35,31.25,31.31,68927.0,27.713,27.775,27.6864,27.7396,68927.0
2020-08-14 14:10:00,31.3,31.37,31.27,31.37,51762.0,27.7307,27.7928,27.7042,27.7928,51762.0
2020-08-14 14:20:00,31.37,31.38,31.21,31.22,55007.0,27.7928,27.8016,27.651,27.6599,55007.0
2020-08-14 14:30:00,31.21,31.25,31.13,31.15,40762.0,27.651,27.6864,27.5801,27.5979,40762.0
2020-08-14 14:40:00,31.14,31.14,31.0,31.01,40176.0,27.589,27.589,27.465,27.4738,40176.0
2020-08-14 14:50:00,31.0,31.04,31.0,31.01,31965.0,27.465,27.5004,27.465,27.4738,31965.0
2020-08-14 15:00:00,31.01,31.04,31.0,31.04,24822.0,27.4738,27.5004,27.465,27.5004,24822.0
2020-08-14 15:10:00,31.04,31.04,30.96,31.01,63059.0,27.5004,27.5004,27.4295,27.4738,63059.0
2020-08-14 15:20:00,31.01,31.09,30.98,31.06,61717.0,27.4738,27.5447,27.4472,27.5181,61717.0
2020-08-14 15:30:00,31.06,31.1,31.01,31.06,105404.0,27.5181,27.5536,27.4738,27.5181,105404.0
2020-08-14 15:40:00,31.05,31.08,30.94,30.96,94988.0,27.5093,27.5358,27.4118,27.4295,94988.0
2020-08-14 15:50:00,30.96,31.06,30.92,31.0,411537.0,27.4295,27.5181,27.3941,27.465,411537.0
2020-08-17 09:30:00,30.89,30.9,30.47,30.68,236594.0,27.3675,27.3764,26.9954,27.1814,236594.0
2020-08-17 09:40:00,30.67,30.69,30.56,30.66,118475.0,27.1726,27.1903,27.0751,27.1637,118475.0
2020-08-17 09:50:00,30.65,30.67,30.43,30.52,128291.0,27.1549,27.1726,26.96,27.0397,128291.0
2020-08-17 10:00:00,30.52,30.54,30.3,30.46,143098.0,27.0397,27.0574,26.8448,26.9865,143098.0
2020-08-17 10:10:00,30.46,30.63,30.45,30.61,70799.0,26.9865,27.1371,26.9777,27.1194,70799.0
2020-08-17 10:20:00,30.62,30.67,30.56,30.59,115626.0,27.1283,27.1726,27.0751,27.1017,115626.0
2020-08-17 10:30:00,30.59,30.6,30.45,30.48,79409.0,27.1017,27.1106,26.9777,27.0043,79409.0
2020-08-17 10:40:00,30.48,30.52,30.34,30.39,162619.0,27.0043,27.0397,26.8802,26.9245,162619.0
2020-08-17 10:50:00,30.4,30.48,30.37,30.4,124743.0,26.9334,27.0043,26.9068,26.9334,124743.0
2020-08-17 11:00:00,30.4,30.43,30.26,30.3,114869.0,26.9334,26.96,26.8093,26.8448,114869.0
2020-08-17 11:10:00,30.3,30.31,30.2,30.21,65896.0,26.8448,26.8536,26.7562,26.765,65896.0
2020-08-17 11:20:00,30.21,30.3,30.21,30.27,39012.0,26.765,26.8448,26.765,26.8182,39012.0
2020-08-17 11:30:00,30.26,30.26,30.15,30.2,61357.0,26.8093,26.8093,26.7119,26.7562,61357.0
2020-08-17 11:40:00,30.19,30.35,30.18,30.35,80658.0,26.7473,26.8891,26.7385,26.8891,80658.0
2020-08-17 11:50:00,30.35,30.39,30.33,30.38,53615.0,26.8891,26.9245,26.8714,26.9157,53615.0
2020-08-17 12:00:00,30.38,30.4,30.29,30.31,44681.0,26.9157,26.9334,26.8359,26.8536,44681.0
2020-08-17 12:10:00,30.3,30.32,30.29,30.31,33981.0,26.8448,26.8625,26.8359,26.8536,33981.0
2020-08-17 12:20:00,30.32,30.36,30.3,30.36,48168.0,26.8625,26.8979,26.8448,26.8979,48168.0
2020-08-17 12:30:00,30.36,30.4,30.34,30.38,46844.0,26.8979,26.9334,26.8802,26.9157,46844.0
2020-08-17 12:40:00,30.38,30.39,30.28,30.29,30681.0,26.9157,26.9245,26.8271,26.8359,30681.0
2020-08-17 12:50:00,30.29,30.31,30.26,30.29,42877.0,26.8359,26.8536,26.8093,26.8359,42877.0
2020-08-17 13:00:00,30.29,30.3,30.17,30.17,40865.0,26.8359,26.8448,26.7296,26.7296,40865.0
2020-08-17 13:10:00,30.17,30.18,30.13,30.15,42232.0,26.7296,26.7385,26.6942,26.7119,42232.0
2020-08-17 13:20:00,30.14,30.15,30.07,30.08,49225.0,26.703,26.7119,26.641,26.6499,49225.0
2020-08-17 13:30:00,30.08,30.17,30.07,30.16,45596.0,26.6499,26.7296,26.641,26.7207,45596.0
2020-08-17 13:40:00,30.16,30.21,30.1,30.1,45295.0,26.7207,26.765,26.6676,26.6676,45295.0
2020-08-17 13:50:00,30.11,30.15,30.07,30.12,45309.0,26.6764,26.7119,26.641,26.6853,45309.0
2020-08-17 14:00:00,30.12,30.12,29.95,29.96,120815.0,26.6853,26.6853,26.5347,26.5436,120815.0
2020-08-17 14:10:00,29.95,29.96,29.85,29.89,159288.0,26.5347,26.5436,26.4461,26.4815,159288.0
2020-08-17 14:20:00,29.9,30.07,29.89,30.05,78404.0,26.4904,26.641,26.4815,26.6233,78404.0
2020-08-17 14:30:00,30.05,30.1,30.03,30.1,56093.0,26.6233,26.6676,26.6056,26.6676,56093.0
2020-08-17 14:40:00,30.1,30.12,30.06,30.07,46622.0,26.6676,26.6853,26.6321,26.641,46622.0
2020-08-17 14:50:00,30.08,30.14,30.04,30.06,48071.0,26.6499,26.703,26.6144,26.6321,48071.0
2020-08-17 15:00:00,30.05,30.1,30.04,30.07,72177.0,26.6233,26.6676,26.6144,26.641,72177.0
2020-08-17 15:10:00,30.07,30.08,30.01,30.05,62274.0,26.641,26.6499,26.5879,26.6233,62274.0
2020-08-17 15:20:00,30.06,30.08,30.02,30.03,52888.0,26.6321,26.6499,26.5967,26.6056,52888.0
2020-08-17 15:30:00,30.03,30.08,30.02,30.07,88251.0,26.6056,26.6499,26.5967,26.641,88251.0
2020-08-17 15:40:00,30.07,30.11,30.04,30.09,144861.0,26.641,26.6764,26.6144,26.6587,144861.0
2020-08-17 15:50:00,30.1,30.1,29.94,29.95,622987.0,26.6676,26.6676,26.5258,26.5347,622987.0
2020-08-18 09:30:00,30.06,30.2,29.96,30.08,219540.0,26.6321,26.7562,26.5436,26.6499,219540.0
2020-08-18 09:40:00,30.07,30.2,30.01,30.09,116317.0,26.641,26.7562,26.5879,26.6587,116317.0
2020-08-18 09:50:00,30.09,30.16,30.0,30.12,115673.0,26.6587,26.7207,26.579,26.6853,115673.0
2020-08-18 10:00:00,30.11,30.16,29.97,29.99,94491.0,26.6764,26.7207,26.5524,26.5701,94491.0
2020-08-18 10:10:00,29.99,29.99,29.83,29.95,80155.0,26.5701,26.5701,26.4284,26.5347,80155.0
2020-08-18 10:20:00,29.95,29.95,29.87,29.91,90034.0,26.5347,26.5347,26.4638,26.4993,90034.0
2020-08-18 10:30:00,29.91,29.95,29.85,29.92,57420.0,26.4993,26.5347,26.4461,26.5081,57420.0
2020-08-18 10:40:00,29.92,29.95,29.71,29.72,172254.0,26.5081,26.5347,26.3221,26.3309,172254.0
2020-08-18 10:50:00,29.72,29.81,29.68,29.8,153354.0,26.3309,26.4107,26.2955,26.4018,153354.0
2020-08-18 11:00:00,29.79,29.89,29.79,29.87,77688.0,26.3929,26.4815,26.3929,26.4638,77688.0
2020-08-18 11:10:00,29.88,30.03,29.85,30.0,120174.0,26.4727,26.6056,26.4461,26.579,120174.0
2020-08-18 11:20:00,30.0,30.11,29.98,30.09,126294.0,26.579,26.6764,26.5613,26.6587,126294.0
2020-08-18 11:30:00,30.1,30.15,30.06,30.06,98623.0,26.6676,26.7119,26.6321,26.6321,98623.0
2020-08-18 11:40:00,30.07,30.08,30.03,30.06,87090.0,26.641,26.6499,26.6056,26.6321,87090.0
2020-08-18 11:50:00,30.07,30.08,29.94,29.96,132418.0,26.641,26.6499,26.5258,26.5436,132418.0
2020-08-18 12:00:00,29.96,30.06,29.96,30.0,42046.0,26.5436,26.6321,26.5436,26.579,42046.0
2020-08-18 12:10:00,30.01,30.01,29.88,29.88,51160.0,26.5879,26.5879,26.4727,26.4727,51160.0
2020-08-18 12:20:00,29.87,29.91,29.85,29.9,37454.0,26.4638,26.4993,26.4461,26.4904,37454.0
2020-08-18 12:30:00,29.91,29.91,29.78,29.79,108640.0,26.4993,26.4993,26.3841,26.3929,108640.0
2020-08-18 12:40:00,29.79,29.84,29.75,29.82,137461.0,26.3929,26.4372,26.3575,26.4195,137461.0
2020-08-18 12:50:00,29.82,29.87,29.81,29.84,63332.0,26.4195,26.4638,26.4107,26.4372,63332.0
2020-08-18 13:00:00,29.84,29.84,29.75,29.76,63392.0,26.4372,26.4372,26.3575,26.3664,63392.0
2020-08-18 13:10:00,29.77,29.78,29.71,29.72,79771.0,26.3752,26.3841,26.3221,26.3309,79771.0
2020-08-18 13:20:00,29.73,29.76,29.69,29.7,82904.0,26.3398,26.3664,26.3043,26.3132,82904.0
2020-08-18 13:30:00,29.69,29.76,29.69,29.74,133452.0,26.3043,26.3664,26.3043,26.3486,133452.0
2020-08-18 13:40:00,29.74,29.77,29.7,29.76,108718.0,26.3486,26.3752,26.3132,26.3664,108718.0
2020-08-18 13:50:00,29.75,29.77,29.73,29.74,48456.0,26.3575,26.3752,26.3398,26.3486,48456.0
2020-08-18 14:00:00,29.74,29.75,29.68,29.7,55391.0,26.3486,26.3575,26.2955,26.3132,55391.0
2020-08-18 14:10:00,29.7,29.71,29.63,29.66,101055.0,26.3132,26.3221,26.2512,26.2778,101055.0
2020-08-18 14:20:00,29.65,29.72,29.63,29.68,76614.0,26.2689,26.3309,26.2512,26.2955,76614.0
2020-08-18 14:30:00,29.67,29.69,29.6,29.6,44837.0,26.2866,26.3043,26.2246,26.2246,44837.0
2020-08-18 14:40:00,29.6,29.66,29.6,29.65,47508.0,26.2246,26.2778,26.2246,26.2689,47508.0
2020-08-18 14:50:00,29.66,29.66,29.57,29.6,100016.0,26.2778,26.2778,26.198,26.2246,100016.0
2020-08-18 15:00:00,29.6,29.61,29.56,29.57,104518.0,26.2246,26.2335,26.1892,26.198,104518.0
2020-08-18 15:10:00,29.57,29.61,29.5,29.54,75940.0,26.198,26.2335,26.136,26.1714,75940.0
2020-08-18 15:20:00,29.54,29.6,29.51,29.59,92249.0,26.1714,26.2246,26.1449,26.2157,92249.0
2020-08-18 15:30:00,29.59,29.61,29.56,29.57,804971.0,26.2157,26.2335,26.1892,26.198,804971.0
2020-08-18 15:40:00,29.58,29.62,29.53,29.54,222876.0,26.2069,26.2423,26.1626,26.1714,222876.0
2020-08-18 15:50:00,29.54,29.59,29.49,29.58,878232.0,26.1714,26.2157,26.1271,26.2069,878232.0
2020-08-19 09:30:00,29.5,29.57,29.31,29.56,138081.0,26.136,26.198,25.9677,26.1892,138081.0
2020-08-19 09:40:00,29.57,29.89,29.55,29.85,95879.0,26.198,26.4815,26.1803,26.4461,95879.0
2020-08-19 09:50:00,29.85,29.99,29.82,29.86,96058.0,26.4461,26.5701,26.4195,26.455,96058.0
2020-08-19 10:00:00,29.87,29.9,29.59,29.62,73295.0,26.4638,26.4904,26.2157,26.2423,73295.0
2020-08-19 10:10:00,29.62,29.68,29.5,29.51,50813.0,26.2423,26.2955,26.136,26.1449,50813.0
2020-08-19 10:20:00,29.51,29.67,29.49,29.6,48821.0,26.1449,26.2866,26.1271,26.2246,48821.0
2020-08-19 10:30:00,29.59,29.64,29.58,29.61,39156.0,26.2157,26.26,26.2069,26.2335,39156.0
2020-08-19 10:40:00,29.62,29.79,29.61,29.71,45532.0,26.2423,26.3929,26.2335,26.3221,45532.0
2020-08-19 10:50:00,29.7,29.72,29.61,29.61,44925.0,26.3132,26.3309,26.2335,26.2335,44925.0
2020-08-19 11:00:00,29.61,29.61,29.51,29.59,42939.0,26.2335,26.2335,26.1449,26.2157,42939.0
2020-08-19 11:10:00,29.59,29.67,29.58,29.59,25482.0,26.2157,26.2866,26.2069,26.2157,25482.0
2020-08-19 11:20:00,29.58,29.71,29.56,29.69,38603.0,26.2069,26.3221,26.1892,26.3043,38603.0
2020-08-19 11:30:00,29.69,29.82,29.68,29.79,58399.0,26.3043,26.4195,26.2955,26.3929,58399.0
2020-08-19 11:40:00,29.79,29.82,29.75,29.75,48994.0,26.3929,26.4195,26.3575,26.3575,48994.0
2020-08-19 11:50:00,29.76,29.82,29.74,29.77,78973.0,26.3664,26.4195,26.3486,26.3752,78973.0
2020-08-19 12:00:00,29.76,29.77,29.72,29.77,63013.0,26.3664,26.3752,26.3309,26.3752,63013.0
2020-08-19 12:10:00,29.77,29.78,29.64,29.68,90940.0,26.3752,26.3841,26.26,26.2955,90940.0
2020-08-19 12:20:00,29.68,29.78,29.68,29.77,50231.0,26.2955,26.3841,26.2955,26.3752,50231.0
2020-08-19 12:30:00,29.77,29.8,29.76,29.79,46423.0,26.3752,26.4018,26.3664,26.3929,46423.0
2020-08-19 12:40:00,29.79,29.79,29.65,29.7,49835.0,26.3929,26.3929,26.2689,26.3132,49835.0
2020-08-19 12:50:00,29.7,29.73,29.65,29.73,46876.0,26.3132,26.3398,26.2689,26.3398,46876.0
2020-08-19 13:00:00,29.73,29.8,29.71,29.8,25074.0,26.3398,26.4018,26.3221,26.4018,25074.0
2020-08-19 13:10:00,29.79,29.82,29.77,29.8,28271.0,26.3929,26.4195,26.3752,26.4018,28271.0
2020-08-19 13:20:00,29.8,29.84,29.79,29.83,40376.0,26.4018,26.4372,26.3929,26.4284,40376.0
2020-08-19 13:30:00,29.82,29.83,29.76,29.8,79314.0,26.4195,26.4284,26.3664,26.4018,79314.0
2020-08-19 13:40:00,29.8,29.91,29.79,29.88,47591.0,26.4018,26.4993,26.3929,26.4727,47591.0
2020-08-19 13:50:00,29.88,29.92,29.86,29.88,32400.0,26.4727,26.5081,26.455,26.4727,32400.0
2020-08-19 14:00:00,29.88,29.98,29.85,29.98,53102.0,26.4727,26.5613,26.4461,26.5613,53102.0
2020-08-19 14:10:00,29.98,29.98,29.86,29.92,66732.0,26.5613,26.5613,26.455,26.5081,66732.0
2020-08-19 14:20:00,29.93,30.05,29.9,29.91,96953.0,26.517,26.6233,26.4904,26.4993,96953.0
2020-08-19 14:30:00,29.91,29.94,29.82,29.86,45009.0,26.4993,26.5258,26.4195,26.455,45009.0
2020-08-19 14:40:00,29.86,29.96,29.85,29.94,50127.0,26.455,26.5436,26.4461,26.5258,50127.0
2020-08-19 14:50:00,29.93,29.97,29.9,29.93,69331.0,26.517,26.5524,26.4904,26.517,69331.0
2020-08-19 15:00:00,29.93,29.98,29.91,29.94,46324.0,26.517,26.5613,26.4993,26.5258,46324.0
2020-08-19 15:10:00,29.94,29.95,29.81,29.82,62596.0,26.5258,26.5347,26.4107,26.4195,62596.0
2020-08-19 15:20:00,29.82,29.84,29.77,29.79,85955.0,26.4195,26.4372,26.3752,26.3929,85955.0
2020-08-19 15:30:00,29.79,29.81,29.74,29.75,113654.0,26.3929,26.4107,26.3486,26.3575,113654.0
2020-08-19 15:40:00,29.75,29.77,29.61,29.64,214999.0,26.3575,26.3752,26.2335,26.26,214999.0
2020-08-19 15:50:00,29.63,29.87,29.6,29.86,784032.0,26.2512,26.4638,26.2246,26.455,784032.0
2020-08-20 09:30:00,29.37,29.55,29.15,29.25,190365.0,26.0208,26.1803,25.8259,25.9145,190365.0
2020-08-20 09:40:00,29.25,29.41,29.22,29.26,111166.0,25.9145,26.0563,25.8879,25.9234,111166.0
2020-08-20 09:50:00,29.26,29.36,29.24,29.28,76764.0,25.9234,26.012,25.9057,25.9411,76764.0
2020-08-20 10:00:00,29.29,29.37,29.2,29.28,105706.0,25.95,26.0208,25.8702,25.9411,105706.0
2020-08-20 10:10:00,29.28,29.45,29.28,29.41,70000.0,25.9411,26.0917,25.9411,26.0563,70000.0
2020-08-20 10:20:00,29.42,29.58,29.4,29.49,85334.0,26.0651,26.2069,26.0474,26.1271,85334.0
2020-08-20 10:30:00,29.48,29.5,29.31,29.31,73092.0,26.1183,26.136,25.9677,25.9677,73092.0
2020-08-20 10:40:00,29.29,29.31,29.18,29.3,114685.0,25.95,25.9677,25.8525,25.9588,114685.0
2020-08-20 10:50:00,29.29,29.36,29.23,29.26,250339.0,25.95,26.012,25.8968,25.9234,250339.0
2020-08-20 11:00:00,29.26,29.38,29.26,29.37,144344.0,25.9234,26.0297,25.9234,26.0208,144344.0
2020-08-20 11:10:00,29.37,29.48,29.36,29.46,40764.0,26.0208,26.1183,26.012,26.1006,40764.0
2020-08-20 11:20:00,29.46,29.5,29.43,29.48,80029.0,26.1006,26.136,26.074,26.1183,80029.0
2020-08-20 11:30:00,29.48,29.58,29.46,29.57,51234.0,26.1183,26.2069,26.1006,26.198,51234.0
2020-08-20 11:40:00,29.57,29.62,29.55,29.59,52137.0,26.198,26.2423,26.1803,26.2157,52137.0
2020-08-20 11:50:00,29.58,29.59,29.52,29.54,63083.0,26.2069,26.2157,26.1537,26.1714,63083.0
2020-08-20 12:00:00,29.54,29.56,29.51,29.53,23321.0,26.1714,26.1892,26.1449,26.1626,23321.0
2020-08-20 12:10:00,29.54,29.55,29.45,29.5,64656.0,26.1714,26.1803,26.0917,26.136,64656.0
2020-08-20 12:20:00,29.49,29.49,29.43,29.46,36962.0,26.1271,26.1271,26.074,26.1006,36962.0
2020-08-20 12:30:00,29.47,29.6,29.46,29.51,82238.0,26.1094,26.2246,26.1006,26.1449,82238.0
2020-08-20 12:40:00,29.5,29.61,29.5,29.6,32159.0,26.136,26.2335,26.136,26.2246,32159.0
2020-08-20 12:50:00,29.61,29.63,29.53,29.55,45382.0,26.2335,26.2512,26.1626,26.1803,45382.0
2020-08-20 13:00:00,29.55,29.61,29.55,29.55,27729.0,26.1803,26.2335,26.1803,26.1803,27729.0
2020-08-20 13:10:00,29.56,29.57,29.5,29.52,26976.0,26.1892,26.198,26.136,26.1537,26976.0
2020-08-20 13:20:00,29.52,29.54,29.47,29.48,34275.0,26.1537,26.1714,26.1094,26.1183,34275.0
2020-08-20 13:30:00,29.48,29.53,29.47,29.52,31268.0,26.1183,26.1626,26.1094,26.1537,31268.0
2020-08-20 13:40:00,29.51,29.52,29.4,29.42,39151.0,26.1449,26.1537,26.0474,26.0651,39151.0
2020-08-20 13:50:00,29.42,29.43,29.3,29.32,48642.0,26.0651,26.074,25.9588,25.9765,48642.0
2020-08-20 14:00:00,29.32,29.33,29.28,29.3,57358.0,25.9765,25.9854,25.9411,25.9588,57358.0
2020-08-20 14:10:00,29.31,29.38,29.29,29.34,36684.0,25.9677,26.0297,25.95,25.9943,36684.0
2020-08-20 14:20:00,29.34,29.4,29.27,29.3,40532.0,25.9943,26.0474,25.9322,25.9588,40532.0
2020-08-20 14:30:00,29.3,29.31,29.26,29.27,29992.0,25.9588,25.9677,25.9234,25.9322,29992.0
2020-08-20 14:40:00,29.28,29.31,29.25,29.26,40405.0,25.9411,25.9677,25.9145,25.9234,40405.0
2020-08-20 14:50:00,29.26,29.3,29.25,29.29,44857.0,25.9234,25.9588,25.9145,25.95,44857.0
2020-08-20 15:00:00,29.28,29.31,29.19,29.19,146986.0,25.9411,25.9677,25.8614,25.8614,146986.0
2020-08-20 15:10:00,29.19,29.2,29.15,29.15,112417.0,25.8614,25.8702,25.8259,25.8259,112417.0
2020-08-20 15:20:00,29.15,29.15,29.1,29.13,75613.0,25.8259,25.8259,25.7816,25.8082,75613.0
2020-08-20 15:30:00,29.13,29.17,29.08,29.16,100684.0,25.8082,25.8436,25.7639,25.8348,100684.0
2020-08-20 15:40:00,29.17,29.22,29.15,29.18,152214.0,25.8436,25.8879,25.8259,25.8525,152214.0
2020-08-20 15:50:00,29.19,29.19,29.11,29.12,326518.0,25.8614,25.8614,25.7905,25.7993,326518.0
2020-08-21 09:30:00,29.11,29.17,28.88,29.17,279929.0,25.7905,25.8436,25.5867,25.8436,279929.0
2020-08-21 09:40:00,29.16,29.16,28.95,29.11,90960.0,25.8348,25.8348,25.6487,25.7905,90960.0
2020-08-21 09:50:00,29.11,29.27,29.08,29.18,115927.0,25.7905,25.9322,25.7639,25.8525,115927.0
2020-08-21 10:00:00,29.18,29.21,29.01,29.09,116176.0,25.8525,25.8791,25.7019,25.7728,116176.0
2020-08-21 10:10:00,29.09,29.09,28.87,28.89,48096.0,25.7728,25.7728,25.5778,25.5956,48096.0
2020-08-21 10:20:00,28.88,28.9,28.72,28.77,171084.0,25.5867,25.6044,25.445,25.4893,171084.0
2020-08-21 10:30:00,28.77,28.87,28.7,28.85,91080.0,25.4893,25.5778,25.4272,25.5601,91080.0
2020-08-21 10:40:00,28.85,28.89,28.79,28.83,85027.0,25.5601,25.5956,25.507,25.5424,85027.0
2020-08-21 10:50:00,28.84,28.87,28.8,28.84,55914.0,25.5513,25.5778,25.5158,25.5513,55914.0
2020-08-21 11:00:00,28.84,28.96,28.78,28.96,213505.0,25.5513,25.6576,25.4981,25.6576,213505.0
2020-08-21 11:10:00,28.96,28.98,28.81,28.82,69945.0,25.6576,25.6753,25.5247,25.5336,69945.0
2020-08-21 11:20:00,28.83,28.85,28.78,28.8,61587.0,25.5424,25.5601,25.4981,25.5158,61587.0
2020-08-21 11:30:00,28.8,28.8,28.71,28.77,158569.0,25.5158,25.5158,25.4361,25.4893,158569.0
2020-08-21 11:40:00,28.76,28.76,28.68,28.69,49650.0,25.4804,25.4804,25.4095,25.4184,49650.0
2020-08-21 11:50:00,28.69,28.76,28.63,28.66,89021.0,25.4184,25.4804,25.3652,25.3918,89021.0
2020-08-21 12:00:00,28.66,28.71,28.63,28.68,113652.0,25.3918,25.4361,25.3652,25.4095,113652.0
2020-08-21 12:10:00,28.67,28.69,28.64,28.66,199713.0,25.4007,25.4184,25.3741,25.3918,199713.0
2020-08-21 12:20:00,28.66,28.66,28.55,28.55,54707.0,25.3918,25.3918,25.2943,25.2943,54707.0
2020-08-21 12:30:00,28.55,28.6,28.52,28.54,64361.0,25.2943,25.3386,25.2678,25.2855,64361.0
2020-08-21 12:40:00,28.53,28.54,28.47,28.47,120612.0,25.2766,25.2855,25.2235,25.2235,120612.0
2020-08-21 12:50:00,28.46,28.5,28.43,28.43,88280.0,25.2146,25.25,25.188,25.188,88280.0
2020-08-21 13:00:00,28.43,28.52,28.4,28.5,102347.0,25.188,25.2678,25.1614,25.25,102347.0
2020-08-21 13:10:00,28.49,28.51,28.43,28.43,66287.0,25.2412,25.2589,25.188,25.188,66287.0
2020-08-21 13:20:00,28.43,28.51,28.42,28.49,44999.0,25.188,25.2589,25.1792,25.2412,44999.0
2020-08-21 13:30:00,28.49,28.51,28.46,28.5,125784.0,25.2412,25.2589,25.2146,25.25,125784.0
2020-08-21 13:40:00,28.5,28.61,28.48,28.55,216996.0,25.25,25.3475,25.2323,25.2943,216996.0
2020-08-21 13:50:00,28.54,28.54,28.44,28.5,106389.0,25.2855,25.2855,25.1969,25.25,106389.0
2020-08-21 14:00:00,28.5,28.5,28.44,28.46,64431.0,25.25,25.25,25.1969,25.2146,64431.0
2020-08-21 14:10:00,28.46,28.47,28.4,28.41,90170.0,25.2146,25.2235,25.1614,25.1703,90170.0
2020-08-21 14:20:00,28.4,28.41,28.34,28.38,115574.0,25.1614,25.1703,25.1083,25.1437,115574.0
2020-08-21 14:30:00,28.38,28.4,28.35,28.37,87073.0,25.1437,25.1614,25.1171,25.1349,87073.0
2020-08-21 14:40:00,28.37,28.38,28.3,28.32,83153.0,25.1349,25.1437,25.0728,25.0906,83153.0
2020-08-21 14:50:00,28.33,28.35,28.26,28.27,115172.0,25.0994,25.1171,25.0374,25.0463,115172.0
2020-08-21 15:00:00,28.28,28.3,28.27,28.29,102807.0,25.0551,25.0728,25.0463,25.064,102807.0
2020-08-21 15:10:00,28.29,28.31,28.27,28.28,173424.0,25.064,25.0817,25.0463,25.0551,173424.0
2020-08-21 15:20:00,28.28,28.33,28.23,28.3,179678.0,25.0551,25.0994,25.0108,25.0728,179678.0
2020-08-21 15:30:00,28.29,28.3,28.25,28.28,312039.0,25.064,25.0728,25.0285,25.0551,312039.0
2020-08-21 15:40:00,28.29,28.3,28.26,28.26,279520.0,25.064,25.0728,25.0374,25.0374,279520.0
2020-08-21 15:50:00,28.27,28.31,28.25,28.27,783066.0,25.0463,25.0817,25.0285,25.0463,783066.0
2020-08-24 09:30:00,28.52,28.62,28.32,28.38,161092.0,25.2678,25.3564,25.0906,25.1437,161092.0
2020-08-24 09:40:00,28.37,28.49,28.28,28.49,121148.0,25.1349,25.2412,25.0551,25.2412,121148.0
2020-08-24 09:50:00,28.48,28.82,28.46,28.61,245473.0,25.2323,25.5336,25.2146,25.3475,245473.0
2020-08-24 10:00:00,28.6,29.08,28.58,29.04,207301.0,25.3386,25.7639,25.3209,25.7285,207301.0
2020-08-24 10:10:00,29.06,29.11,28.94,29.03,106002.0,25.7462,25.7905,25.6399,25.7196,106002.0
2020-08-24 10:20:00,29.03,29.16,28.98,29.04,89894.0,25.7196,25.8348,25.6753,25.7285,89894.0
2020-08-24 10:30:00,29.04,29.39,29.04,29.32,278448.0,25.7285,26.0386,25.7285,25.9765,278448.0
2020-08-24 10:40:00,29.33,29.43,29.21,29.27,107920.0,25.9854,26.074,25.8791,25.9322,107920.0
2020-08-24 10:50:00,29.27,29.46,29.27,29.44,90022.0,25.9322,26.1006,25.9322,26.0828,90022.0
2020-08-24 11:00:00,29.44,29.44,29.18,29.2,76196.0,26.0828,26.0828,25.8525,25.8702,76196.0
2020-08-24 11:10:00,29.21,29.3,29.16,29.29,41001.0,25.8791,25.9588,25.8348,25.95,41001.0
2020-08-24 11:20:00,29.3,29.48,29.3,29.45,65451.0,25.9588,26.1183,25.9588,26.0917,65451.0
2020-08-24 11:30:00,29.44,29.51,29.34,29.36,84023.0,26.0828,26.1449,25.9943,26.012,84023.0
2020-08-24 11:40:00,29.34,29.36,29.27,29.35,74021.0,25.9943,26.012,25.9322,26.0031,74021.0
2020-08-24 11:50:00,29.36,29.41,29.33,29.34,39060.0,26.012,26.0563,25.9854,25.9943,39060.0
2020-08-24 12:00:00,29.34,29.36,29.23,29.24,91541.0,25.9943,26.012,25.8968,25.9057,91541.0
2020-08-24 12:10:00,29.24,29.35,29.23,29.31,39860.0,25.9057,26.0031,25.8968,25.9677,39860.0
2020-08-24 12:20:00,29.32,29.36,29.26,29.28,50146.0,25.9765,26.012,25.9234,25.9411,50146.0
2020-08-24 12:30:00,29.27,29.35,29.23,29.26,65867.0,25.9322,26.0031,25.8968,25.9234,65867.0
2020-08-24 12:40:00,29.27,29.4,29.25,29.4,61543.0,25.9322,26.0474,25.9145,26.0474,61543.0
2020-08-24 12:50:00,29.4,29.44,29.37,29.42,54007.0,26.0474,26.0828,26.0208,26.0651,54007.0
2020-08-24 13:00:00,29.43,29.44,29.29,29.31,116585.0,26.074,26.0828,25.95,25.9677,116585.0
2020-08-24 13:10:00,29.29,29.32,29.25,29.28,45553.0,25.95,25.9765,25.9145,25.9411,45553.0
2020-08-24 13:20:00,29.28,29.37,29.24,29.36,63981.0,25.9411,26.0208,25.9057,26.012,63981.0
2020-08-24 13:30:00,29.36,29.4,29.33,29.38,83963.0,26.012,26.0474,25.9854,26.0297,83963.0
2020-08-24 13:40:00,29.38,29.44,29.35,29.38,58607.0,26.0297,26.0828,26.0031,26.0297,58607.0
2020-08-24 13:50:00,29.37,29.39,29.32,29.36,24131.0,26.0208,26.0386,25.9765,26.012,24131.0
2020-08-24 14:00:00,29.36,29.36,29.27,29.31,90703.0,26.012,26.012,25.9322,25.9677,90703.0
2020-08-24 14:10:00,29.31,29.37,29.3,29.33,100133.0,25.9677,26.0208,25.9588,25.9854,100133.0
2020-08-24 14:20:00,29.34,29.47,29.34,29.47,57187.0,25.9943,26.1094,25.9943,26.1094,57187.0
2020-08-24 14:30:00,29.47,29.47,29.33,29.34,57004.0,26.1094,26.1094,25.9854,25.9943,57004.0
2020-08-24 14:40:00,29.34,29.43,29.33,29.4,70833.0,25.9943,26.074,25.9854,26.0474,70833.0
2020-08-24 14:50:00,29.4,29.48,29.37,29.48,59799.0,26.0474,26.1183,26.0208,26.1183,59799.0
2020-08-24 15:00:00,29.47,29.47,29.35,29.44,113933.0,26.1094,26.1094,26.0031,26.0828,113933.0
2020-08-24 15:10:00,29.43,29.46,29.38,29.39,82961.0,26.074,26.1006,26.0297,26.0386,82961.0
2020-08-24 15:20:00,29.39,29.5,29.38,29.49,92102.0,26.0386,26.136,26.0297,26.1271,92102.0
2020-08-24 15:30:00,29.48,29.57,29.48,29.5,169993.0,26.1183,26.198,26.1183,26.136,169993.0
2020-08-24 15:40:00,29.5,29.52,29.44,29.5,170839.0,26.136,26.1537,26.0828,26.136,170839.0
2020-08-24 15:50:00,29.51,29.57,29.48,29.54,618120.0,26.1449,26.198,26.1183,26.1714,618120.0
2020-08-25 09:30:00,29.99,30.2,29.71,29.74,240865.0,26.5701,26.7562,26.3221,26.3486,240865.0
2020-08-25 09:40:00,29.74,29.94,29.51,29.93,113432.0,26.3486,26.5258,26.1449,26.517,113432.0
2020-08-25 09:50:00,29.93,30.05,29.87,29.91,75226.0,26.517,26.6233,26.4638,26.4993,75226.0
2020-08-25 10:00:00,29.91,29.95,29.68,29.77,53780.0,26.4993,26.5347,26.2955,26.3752,53780.0
2020-08-25 10:10:00,29.75,29.78,29.57,29.6,57239.0,26.3575,26.3841,26.198,26.2246,57239.0
2020-08-25 10:20:00,29.58,29.72,29.56,29.69,89993.0,26.2069,26.3309,26.1892,26.3043,89993.0
2020-08-25 10:30:00,29.68,29.71,29.6,29.71,89020.0,26.2955,26.3221,26.2246,26.3221,89020.0
2020-08-25 10:40:00,29.7,29.7,29.54,29.58,130630.0,26.3132,26.3132,26.1714,26.2069,130630.0
2020-08-25 10:50:00,29.56,29.67,29.55,29.65,75557.0,26.1892,26.2866,26.1803,26.2689,75557.0
2020-08-25 11:00:00,29.65,29.67,29.56,29.62,53069.0,26.2689,26.2866,26.1892,26.2423,53069.0
2020-08-25 11:10:00,29.62,29.62,29.41,29.41,78496.0,26.2423,26.2423,26.0563,26.0563,78496.0
2020-08-25 11:20:00,29.41,29.59,29.39,29.57,55881.0,26.0563,26.2157,26.0386,26.198,55881.0
2020-08-25 11:30:00,29.56,29.64,29.48,29.49,79991.0,26.1892,26.26,26.1183,26.1271,79991.0
2020-08-25 11:40:00,29.48,29.51,29.42,29.46,36490.0,26.1183,26.1449,26.0651,26.1006,36490.0
2020-08-25 11:50:00,29.46,29.51,29.38,29.39,124434.0,26.1006,26.1449,26.0297,26.0386,124434.0
2020-08-25 12:00:00,29.39,29.42,29.33,29.4,36093.0,26.0386,26.0651,25.9854,26.0474,36093.0
2020-08-25 12:10:00,29.4,29.43,29.38,29.43,26729.0,26.0474,26.074,26.0297,26.074,26729.0
2020-08-25 12:20:00,29.42,29.52,29.4,29.5,67392.0,26.0651,26.1537,26.0474,26.136,67392.0
2020-08-25 12:30:00,29.51,29.52,29.45,29.46,144997.0,26.1449,26.1537,26.0917,26.1006,144997.0
2020-08-25 12:40:00,29.45,29.45,29.39,29.44,41591.0,26.0917,26.0917,26.0386,26.0828,41591.0
2020-08-25 12:50:00,29.44,29.44,29.35,29.35,33853.0,26.0828,26.0828,26.0031,26.0031,33853.0
2020-08-25 13:00:00,29.36,29.37,29.28,29.36,65877.0,26.012,26.0208,25.9411,26.012,65877.0
2020-08-25 13:10:00,29.36,29.37,29.26,29.35,61499.0,26.012,26.0208,25.9234,26.0031,61499.0
2020-08-25 13:20:00,29.35,29.55,29.35,29.52,174932.0,26.0031,26.1803,26.0031,26.1537,174932.0
2020-08-25 13:30:00,29.51,29.67,29.51,29.64,103759.0,26.1449,26.2866,26.1449,26.26,103759.0
2020-08-25 13:40:00,29.66,29.7,29.63,29.64,44220.0,26.2778,26.3132,26.2512,26.26,44220.0
2020-08-25 13:50:00,29.64,29.68,29.61,29.62,45929.0,26.26,26.2955,26.2335,26.2423,45929.0
2020-08-25 14:00:00,29.62,29.65,29.6,29.61,34418.0,26.2423,26.2689,26.2246,26.2335,34418.0
2020-08-25 14:10:00,29.61,29.62,29.45,29.55,84879.0,26.2335,26.2423,26.0917,26.1803,84879.0
2020-08-25 14:20:00,29.54,29.58,29.52,29.53,35086.0,26.1714,26.2069,26.1537,26.1626,35086.0
2020-08-25 14:30:00,29.53,29.53,29.46,29.47,55333.0,26.1626,26.1626,26.1006,26.1094,55333.0
2020-08-25 14:40:00,29.48,29.5,29.43,29.46,62599.0,26.1183,26.136,26.074,26.1006,62599.0
2020-08-25 14:50:00,29.45,29.51,29.41,29.43,72474.0,26.0917,26.1449,26.0563,26.074,72474.0
2020-08-25 15:00:00,29.44,29.48,29.39,29.47,52068.0,26.0828,26.1183,26.0386,26.1094,52068.0
2020-08-25 15:10:00,29.47,29.5,29.43,29.48,58949.0,26.1094,26.136,26.074,26.1183,58949.0
2020-08-25 15:20:00,29.48,29.52,29.48,29.49,46997.0,26.1183,26.1537,26.1183,26.1271,46997.0
2020-08-25 15:30:00,29.49,29.54,29.48,29.49,88196.0,26.1271,26.1714,26.1183,26.1271,88196.0
2020-08-25 15:40:00,29.48,29.5,29.45,29.48,76464.0,26.1183,26.136,26.0917,26.1183,76464.0
2020-08-25 15:50:00,29.48,29.52,29.45,29.51,263723.0,26.1183,26.1537,26.0917,26.1449,263723.0
2020-08-26 09:30:00,29.46,29.51,29.22,29.23,154606.0,26.1006,26.1449,25.8879,25.8968,154606.0
2020-08-26 09:40:00,29.22,29.25,29.06,29.18,68371.0,25.8879,25.9145,25.7462,25.8525,68371.0
2020-08-26 09:50:00,29.18,29.28,29.15,29.16,46860.0,25.8525,25.9411,25.8259,25.8348,46860.0
2020-08-26 10:00:00,29.16,29.19,29.08,29.19,49956.0,25.8348,25.8614,25.7639,25.8614,49956.0
2020-08-26 10:10:00,29.2,29.27,29.07,29.12,43920.0,25.8702,25.9322,25.755,25.7993,43920.0
2020-08-26 10:20:00,29.11,29.14,28.75,28.87,133948.0,25.7905,25.8171,25.4715,25.5778,133948.0
2020-08-26 10:30:00,28.87,28.89,28.77,28.77,58494.0,25.5778,25.5956,25.4893,25.4893,58494.0
2020-08-26 10:40:00,28.77,28.85,28.75,28.83,78704.0,25.4893,25.5601,25.4715,25.5424,78704.0
2020-08-26 10:50:00,28.84,28.92,28.77,28.8,83648.0,25.5513,25.6221,25.4893,25.5158,83648.0
2020-08-26 11:00:00,28.79,28.92,28.74,28.9,128724.0,25.507,25.6221,25.4627,25.6044,128724.0
2020-08-26 11:10:00,28.92,28.97,28.88,28.9,42988.0,25.6221,25.6664,25.5867,25.6044,42988.0
2020-08-26 11:20:00,28.9,28.95,28.88,28.9,43488.0,25.6044,25.6487,25.5867,25.6044,43488.0
2020-08-26 11:30:00,28.9,28.92,28.84,28.87,79028.0,25.6044,25.6221,25.5513,25.5778,79028.0
2020-08-26 11:40:00,28.88,28.98,28.85,28.97,19834.0,25.5867,25.6753,25.5601,25.6664,19834.0
2020-08-26 11:50:00,28.98,29.01,28.96,28.97,41138.0,25.6753,25.7019,25.6576,25.6664,41138.0
2020-08-26 12:00:00,28.97,29.04,28.96,29.03,68371.0,25.6664,25.7285,25.6576,25.7196,68371.0
2020-08-26 12:10:00,29.03,29.05,29.0,29.03,50491.0,25.7196,25.7373,25.693,25.7196,50491.0
2020-08-26 12:20:00,29.03,29.1,29.03,29.05,73839.0,25.7196,25.7816,25.7196,25.7373,73839.0
2020-08-26 12:30:00,29.05,29.07,29.0,29.03,84773.0,25.7373,25.755,25.693,25.7196,84773.0
2020-08-26 12:40:00,29.03,29.2,29.02,29.17,65805.0,25.7196,25.8702,25.7107,25.8436,65805.0
2020-08-26 12:50:00,29.17,29.18,29.12,29.17,26945.0,25.8436,25.8525,25.7993,25.8436,26945.0
2020-08-26 13:00:00,29.17,29.17,29.08,29.11,37181.0,25.8436,25.8436,25.7639,25.7905,37181.0
2020-08-26 13:10:00,29.12,29.18,29.1,29.14,47475.0,25.7993,25.8525,25.7816,25.8171,47475.0
2020-08-26 13:20:00,29.14,29.17,29.12,29.15,69289.0,25.8171,25.8436,25.7993,25.8259,69289.0
2020-08-26 13:30:00,29.15,29.15,29.06,29.1,35869.0,25.8259,25.8259,25.7462,25.7816,35869.0
2020-08-26 13:40:00,29.1,29.12,29.06,29.08,31282.0,25.7816,25.7993,25.7462,25.7639,31282.0
2020-08-26 13:50:00,29.07,29.11,29.07,29.1,31321.0,25.755,25.7905,25.755,25.7816,31321.0
2020-08-26 14:00:00,29.09,29.16,29.09,29.15,62709.0,25.7728,25.8348,25.7728,25.8259,62709.0
2020-08-26 14:10:00,29.15,29.18,29.11,29.16,80119.0,25.8259,25.8525,25.7905,25.8348,80119.0
2020-08-26 14:20:00,29.17,29.25,29.15,29.2,43179.0,25.8436,25.9145,25.8259,25.8702,43179.0
2020-08-26 14:30:00,29.2,29.25,29.17,29.18,46677.0,25.8702,25.9145,25.8436,25.8525,46677.0
2020-08-26 14:40:00,29.17,29.22,29.13,29.14,44619.0,25.8436,25.8879,25.8082,25.8171,44619.0
2020-08-26 14:50:00,29.13,29.22,29.13,29.15,48086.0,25.8082,25.8879,25.8082,25.8259,48086.0
2020-08-26 15:00:00,29.15,29.22,29.11,29.2,89205.0,25.8259,25.8879,25.7905,25.8702,89205.0
2020-08-26 15:10:00,29.2,29.23,29.15,29.19,38972.0,25.8702,25.8968,25.8259,25.8614,38972.0
2020-08-26 15:20:00,29.19,29.25,29.17,29.22,51970.0,25.8614,25.9145,25.8436,25.8879,51970.0
2020-08-26 15:30:00,29.21,29.22,29.18,29.2,113366.0,25.8791,25.8879,25.8525,25.8702,113366.0
2020-08-26 15:40:00,29.2,29.22,29.15,29.16,92145.0,25.8702,25.8879,25.8259,25.8348,92145.0
2020-08-26 15:50:00,29.16,29.17,29.04,29.06,254230.0,25.8348,25.8436,25.7285,25.7462,254230.0
2020-08-27 09:30:00,29.1,29.63,29.09,29.55,236606.0,25.7816,26.2512,25.7728,26.1803,236606.0
2020-08-27 09:40:00,29.55,29.85,29.5,29.76,150752.0,26.1803,26.4461,26.136,26.3664,150752.0
2020-08-27 09:50:00,29.77,29.92,29.74,29.91,136144.0,26.3752,26.5081,26.3486,26.4993,136144.0
2020-08-27 10:00:00,29.92,30.05,29.66,29.69,150062.0,26.5081,26.6233,26.2778,26.3043,150062.0
2020-08-27 10:10:00,29.69,29.75,29.55,29.62,97183.0,26.3043,26.3575,26.1803,26.2423,97183.0
2020-08-27 10:20:00,29.62,29.76,29.62,29.62,66730.0,26.2423,26.3664,26.2423,26.2423,66730.0
2020-08-27 10:30:00,29.61,29.79,29.58,29.68,57636.0,26.2335,26.3929,26.2069,26.2955,57636.0
2020-08-27 10:40:00,29.67,29.72,29.59,29.71,40805.0,26.2866,26.3309,26.2157,26.3221,40805.0
2020-08-27 10:50:00,29.71,29.82,29.66,29.82,45531.0,26.3221,26.4195,26.2778,26.4195,45531.0
2020-08-27 11:00:00,29.81,29.81,29.59,29.6,56905.0,26.4107,26.4107,26.2157,26.2246,56905.0
2020-08-27 11:10:00,29.6,29.74,29.59,29.74,79011.0,26.2246,26.3486,26.2157,26.3486,79011.0
2020-08-27 11:20:00,29.73,29.73,29.65,29.71,56186.0,26.3398,26.3398,26.2689,26.3221,56186.0
2020-08-27 11:30:00,29.72,29.72,29.66,29.68,58832.0,26.3309,26.3309,26.2778,26.2955,58832.0
2020-08-27 11:40:00,29.67,29.77,29.67,29.71,37730.0,26.2866,26.3752,26.2866,26.3221,37730.0
2020-08-27 11:50:00,29.71,29.78,29.68,29.76,40671.0,26.3221,26.3841,26.2955,26.3664,40671.0
2020-08-27 12:00:00,29.77,29.79,29.71,29.77,43845.0,26.3752,26.3929,26.3221,26.3752,43845.0
2020-08-27 12:10:00,29.77,29.77,29.68,29.68,40682.0,26.3752,26.3752,26.2955,26.2955,40682.0
2020-08-27 12:20:00,29.68,29.69,29.65,29.66,30732.0,26.2955,26.3043,26.2689,26.2778,30732.0
2020-08-27 12:30:00,29.65,29.68,29.58,29.62,68513.0,26.2689,26.2955,26.2069,26.2423,68513.0
2020-08-27 12:40:00,29.63,29.67,29.59,29.67,54110.0,26.2512,26.2866,26.2157,26.2866,54110.0
2020-08-27 12:50:00,29.66,29.71,29.62,29.66,48252.0,26.2778,26.3221,26.2423,26.2778,48252.0
2020-08-27 13:00:00,29.65,29.72,29.61,29.69,37898.0,26.2689,26.3309,26.2335,26.3043,37898.0
2020-08-27 13:10:00,29.7,29.88,29.7,29.87,66836.0,26.3132,26.4727,26.3132,26.4638,66836.0
2020-08-27 13:20:00,29.88,29.93,29.82,29.85,66085.0,26.4727,26.517,26.4195,26.4461,66085.0
2020-08-27 13:30:00,29.86,29.9,29.85,29.88,59018.0,26.455,26.4904,26.4461,26.4727,59018.0
2020-08-27 13:40:00,29.88,29.89,29.83,29.85,29759.0,26.4727,26.4815,26.4284,26.4461,29759.0
2020-08-27 13:50:00,29.84,29.88,29.77,29.83,61668.0,26.4372,26.4727,26.3752,26.4284,61668.0
2020-08-27 14:00:00,29.83,29.93,29.82,29.88,62243.0,26.4284,26.517,26.4195,26.4727,62243.0
2020-08-27 14:10:00,29.88,29.92,29.85,29.86,106141.0,26.4727,26.5081,26.4461,26.455,106141.0
2020-08-27 14:20:00,29.86,29.87,29.74,29.81,79740.0,26.455,26.4638,26.3486,26.4107,79740.0
2020-08-27 14:30:00,29.81,29.84,29.8,29.8,69739.0,26.4107,26.4372,26.4018,26.4018,69739.0
2020-08-27 14:40:00,29.81,29.86,29.8,29.85,61070.0,26.4107,26.455,26.4018,26.4461,61070.0
2020-08-27 14:50:00,29.85,29.88,29.83,29.85,104003.0,26.4461,26.4727,26.4284,26.4461,104003.0
2020-08-27 15:00:00,29.85,29.91,29.84,29.9,67830.0,26.4461,26.4993,26.4372,26.4904,67830.0
2020-08-27 15:10:00,29.9,29.91,29.82,29.9,116607.0,26.4904,26.4993,26.4195,26.4904,116607.0
2020-08-27 15:20:00,29.9,29.91,29.84,29.87,81843.0,26.4904,26.4993,26.4372,26.4638,81843.0
2020-08-27 15:30:00,29.87,29.88,29.79,29.8,108327.0,26.4638,26.4727,26.3929,26.4018,108327.0
2020-08-27 15:40:00,29.8,29.81,29.71,29.73,175912.0,26.4018,26.4107,26.3221,26.3398,175912.0
2020-08-27 15:50:00,29.72,29.76,29.66,29.67,412146.0,26.3309,26.3664,26.2778,26.2866,412146.0
2020-08-28 09:30:00,30.12,30.12,29.69,29.8,232317.0,26.6853,26.6853,26.3043,26.4018,232317.0
2020-08-28 09:40:00,29.79,29.94,29.7,29.9,95464.0,26.3929,26.5258,26.3132,26.4904,95464.0
2020-08-28 09:50:00,29.9,29.98,29.72,29.73,111371.0,26.4904,26.5613,26.3309,26.3398,111371.0
2020-08-28 10:00:00,29.74,29.78,29.4,29.42,144996.0,26.3486,26.3841,26.0474,26.0651,144996.0
2020-08-28 10:10:00,29.41,29.51,29.23,29.49,168359.0,26.0563,26.1449,25.8968,26.1271,168359.0
2020-08-28 10:20:00,29.48,29.51,29.29,29.33,122927.0,26.1183,26.1449,25.95,25.9854,122927.0
2020-08-28 10:30:00,29.33,29.39,29.23,29.32,175289.0,25.9854,26.0386,25.8968,25.9765,175289.0
2020-08-28 10:40:00,29.32,29.41,29.32,29.4,155819.0,25.9765,26.0563,25.9765,26.0474,155819.0
2020-08-28 10:50:00,29.41,29.52,29.4,29.52,127233.0,26.0563,26.1537,26.0474,26.1537,127233.0
2020-08-28 11:00:00,29.52,29.54,29.38,29.41,117269.0,26.1537,26.1714,26.0297,26.0563,117269.0
2020-08-28 11:10:00,29.4,29.42,29.32,29.4,85607.0,26.0474,26.0651,25.9765,26.0474,85607.0
2020-08-28 11:20:00,29.4,29.43,29.3,29.32,79997.0,26.0474,26.074,25.9588,25.9765,79997.0
2020-08-28 11:30:00,29.32,29.45,29.3,29.43,69058.0,25.9765,26.0917,25.9588,26.074,69058.0
2020-08-28 11:40:00,29.43,29.48,29.36,29.37,66754.0,26.074,26.1183,26.012,26.0208,66754.0
2020-08-28 11:50:00,29.37,29.59,29.37,29.57,145503.0,26.0208,26.2157,26.0208,26.198,145503.0
2020-08-28 12:00:00,29.56,29.61,29.53,29.6,56710.0,26.1892,26.2335,26.1626,26.2246,56710.0
2020-08-28 12:10:00,29.59,29.66,29.49,29.55,108144.0,26.2157,26.2778,26.1271,26.1803,108144.0
2020-08-28 12:20:00,29.56,29.62,29.55,29.59,49506.0,26.1892,26.2423,26.1803,26.2157,49506.0
2020-08-28 12:30:00,29.59,29.6,29.45,29.46,59431.0,26.2157,26.2246,26.0917,26.1006,59431.0
2020-08-28 12:40:00,29.47,29.53,29.46,29.52,65151.0,26.1094,26.1626,26.1006,26.1537,65151.0
2020-08-28 12:50:00,29.53,29.6,29.52,29.59,41814.0,26.1626,26.2246,26.1537,26.2157,41814.0
2020-08-28 13:00:00,29.6,29.64,29.58,29.6,70223.0,26.2246,26.26,26.2069,26.2246,70223.0
2020-08-28 13:10:00,29.6,29.6,29.5,29.5,72687.0,26.2246,26.2246,26.136,26.136,72687.0
2020-08-28 13:20:00,29.5,29.56,29.47,29.5,48675.0,26.136,26.1892,26.1094,26.136,48675.0
2020-08-28 13:30:00,29.49,29.54,29.45,29.45,61444.0,26.1271,26.1714,26.0917,26.0917,61444.0
2020-08-28 13:40:00,29.46,29.46,29.41,29.42,64919.0,26.1006,26.1006,26.0563,26.0651,64919.0
2020-08-28 13:50:00,29.43,29.48,29.42,29.44,44528.0,26.074,26.1183,26.0651,26.0828,44528.0
2020-08-28 14:00:00,29.43,29.51,29.42,29.49,50957.0,26.074,26.1449,26.0651,26.1271,50957.0
2020-08-28 14:10:00,29.48,29.58,29.48,29.54,68113.0,26.1183,26.2069,26.1183,26.1714,68113.0
2020-08-28 14:20:00,29.54,29.59,29.53,29.56,40942.0,26.1714,26.2157,26.1626,26.1892,40942.0
2020-08-28 14:30:00,29.56,29.56,29.46,29.5,67817.0,26.1892,26.1892,26.1006,26.136,67817.0
2020-08-28 14:40:00,29.5,29.51,29.42,29.49,76285.0,26.136,26.1449,26.0651,26.1271,76285.0
2020-08-28 14:50:00,29.49,29.52,29.43,29.47,72607.0,26.1271,26.1537,26.074,26.1094,72607.0
2020-08-28 15:00:00,29.47,29.49,29.42,29.45,158389.0,26.1094,26.1271,26.0651,26.0917,158389.0
2020-08-28 15:10:00,29.45,29.49,29.39,29.4,108732.0,26.0917,26.1271,26.0386,26.0474,108732.0
2020-08-28 15:20:00,29.4,29.45,29.32,29.33,172031.0,26.0474,26.0917,25.9765,25.9854,172031.0
2020-08-28 15:30:00,29.33,29.41,29.33,29.37,127403.0,25.9854,26.0563,25.9854,26.0208,127403.0
2020-08-28 15:40:00,29.37,29.38,29.33,29.35,248136.0,26.0208,26.0297,25.9854,26.0031,248136.0
2020-08-28 15:50:00,29.36,29.42,29.32,29.36,706170.0,26.012,26.0651,25.9765,26.012,706170.0
2020-08-31 09:30:00,29.25,29.33,28.92,29.12,242367.0,25.9145,25.9854,25.6221,25.7993,242367.0
2020-08-31 09:40:00,29.11,29.17,28.94,29.01,103105.0,25.7905,25.8436,25.6399,25.7019,103105.0
2020-08-31 09:50:00,29.0,29.0,28.74,28.84,157781.0,25.693,25.693,25.4627,25.5513,157781.0
2020-08-31 10:00:00,28.84,28.94,28.71,28.89,150874.0,25.5513,25.6399,25.4361,25.5956,150874.0
2020-08-31 10:10:00,28.9,28.93,28.85,28.9,142967.0,25.6044,25.631,25.5601,25.6044,142967.0
2020-08-31 10:20:00,28.9,28.95,28.83,28.88,172150.0,25.6044,25.6487,25.5424,25.5867,172150.0
2020-08-31 10:30:00,28.88,28.97,28.86,28.96,202068.0,25.5867,25.6664,25.569,25.6576,202068.0
2020-08-31 10:40:00,28.96,28.97,28.91,28.95,270008.0,25.6576,25.6664,25.6133,25.6487,270008.0
2020-08-31 10:50:00,28.94,29.03,28.94,29.03,141556.0,25.6399,25.7196,25.6399,25.7196,141556.0
2020-08-31 11:00:00,29.03,29.12,29.01,29.12,104937.0,25.7196,25.7993,25.7019,25.7993,104937.0
2020-08-31 11:10:00,29.12,29.14,29.01,29.02,115670.0,25.7993,25.8171,25.7019,25.7107,115670.0
2020-08-31 11:20:00,29.03,29.04,28.94,28.98,96328.0,25.7196,25.7285,25.6399,25.6753,96328.0
2020-08-31 11:30:00,28.98,29.05,28.97,29.01,92281.0,25.6753,25.7373,25.6664,25.7019,92281.0
2020-08-31 11:40:00,29.01,29.02,28.96,29.01,74827.0,25.7019,25.7107,25.6576,25.7019,74827.0
2020-08-31 11:50:00,29.01,29.01,28.93,29.01,90816.0,25.7019,25.7019,25.631,25.7019,90816.0
2020-08-31 12:00:00,29.01,29.1,28.98,29.03,119125.0,25.7019,25.7816,25.6753,25.7196,119125.0
2020-08-31 12:10:00,29.04,29.1,29.02,29.07,91645.0,25.7285,25.7816,25.7107,25.755,91645.0
2020-08-31 12:20:00,29.07,29.09,28.98,29.0,75568.0,25.755,25.7728,25.6753,25.693,75568.0
2020-08-31 12:30:00,29.0,29.01,28.89,28.94,89900.0,25.693,25.7019,25.5956,25.6399,89900.0
2020-08-31 12:40:00,28.93,28.98,28.92,28.98,69231.0,25.631,25.6753,25.6221,25.6753,69231.0
2020-08-31 12:50:00,28.98,29.02,28.96,29.01,166750.0,25.6753,25.7107,25.6576,25.7019,166750.0
2020-08-31 13:00:00,29.01,29.01,28.96,28.98,64294.0,25.7019,25.7019,25.6576,25.6753,64294.0
2020-08-31 13:10:00,28.98,29.0,28.95,28.96,68187.0,25.6753,25.693,25.6487,25.6576,68187.0
2020-08-31 13:20:00,28.95,29.0,28.95,28.98,52214.0,25.6487,25.693,25.6487,25.6753,52214.0
2020-08-31 13:30:00,28.97,28.98,28.9,28.92,82723.0,25.6664,25.6753,25.6044,25.6221,82723.0
2020-08-31 13:40:00,28.91,28.93,28.88,28.92,58034.0,25.6133,25.631,25.5867,25.6221,58034.0
2020-08-31 13:50:00,28.92,28.95,28.9,28.93,52900.0,25.6221,25.6487,25.6044,25.631,52900.0
2020-08-31 14:00:00,28.92,29.02,28.91,29.01,121738.0,25.6221,25.7107,25.6133,25.7019,121738.0
2020-08-31 14:10:00,29.02,29.05,28.97,28.97,101123.0,25.7107,25.7373,25.6664,25.6664,101123.0
2020-08-31 14:20:00,28.97,28.98,28.93,28.96,57299.0,25.6664,25.6753,25.631,25.6576,57299.0
2020-08-31 14:30:00,28.96,29.09,28.94,29.05,159010.0,25.6576,25.7728,25.6399,25.7373,159010.0
2020-08-31 14:40:00,29.04,29.11,29.04,29.05,91329.0,25.7285,25.7905,25.7285,25.7373,91329.0
2020-08-31 14:50:00,29.05,29.06,29.0,29.0,178750.0,25.7373,25.7462,25.693,25.693,178750.0
2020-08-31 15:00:00,29.0,29.06,29.0,29.05,151374.0,25.693,25.7462,25.693,25.7373,151374.0
2020-08-31 15:10:00,29.05,29.09,29.04,29.07,111957.0,25.7373,25.7728,25.7285,25.755,111957.0
2020-08-31 15:20:00,29.07,29.16,29.06,29.13,110168.0,25.755,25.8348,25.7462,25.8082,110168.0
2020-08-31 15:30:00,29.13,29.15,29.08,29.13,164289.0,25.8082,25.8259,25.7639,25.8082,164289.0
2020-08-31 15:40:00,29.13,29.3,29.11,29.29,365327.0,25.8082,25.9588,25.7905,25.95,365327.0
2020-08-31 15:50:00,29.3,29.3,29.13,29.13,642908.0,25.9588,25.9588,25.8082,25.8082,642908.0
2020-09-01 09:30:00,28.87,28.97,28.67,28.95,151862.0,25.5778,25.6664,25.4007,25.6487,151862.0
2020-09-01 09:40:00,28.94,29.09,28.88,28.99,83577.0,25.6399,25.7728,25.5867,25.6842,83577.0
2020-09-01 09:50:00,28.98,29.12,28.91,29.04,161539.0,25.6753,25.7993,25.6133,25.7285,161539.0
2020-09-01 10:00:00,29.05,29.18,29.04,29.17,291196.0,25.7373,25.8525,25.7285,25.8436,291196.0
2020-09-01 10:10:00,29.18,29.24,29.14,29.2,167886.0,25.8525,25.9057,25.8171,25.8702,167886.0
2020-09-01 10:20:00,29.19,29.29,29.16,29.29,67646.0,25.8614,25.95,25.8348,25.95,67646.0
2020-09-01 10:30:00,29.28,29.34,29.26,29.3,73409.0,25.9411,25.9943,25.9234,25.9588,73409.0
2020-09-01 10:40:00,29.3,29.36,29.29,29.31,80053.0,25.9588,26.012,25.95,25.9677,80053.0
2020-09-01 10:50:00,29.3,29.33,29.17,29.19,105736.0,25.9588,25.9854,25.8436,25.8614,105736.0
2020-09-01 11:00:00,29.2,29.23,29.06,29.23,186210.0,25.8702,25.8968,25.7462,25.8968,186210.0
2020-09-01 11:10:00,29.23,29.31,29.15,29.28,63230.0,25.8968,25.9677,25.8259,25.9411,63230.0
2020-09-01 11:20:00,29.29,29.29,29.14,29.17,148352.0,25.95,25.95,25.8171,25.8436,148352.0
2020-09-01 11:30:00,29.17,29.35,29.16,29.28,67706.0,25.8436,26.0031,25.8348,25.9411,67706.0
2020-09-01 11:40:00,29.27,29.33,29.27,29.31,195731.0,25.9322,25.9854,25.9322,25.9677,195731.0
2020-09-01 11:50:00,29.31,29.36,29.25,29.27,60469.0,25.9677,26.012,25.9145,25.9322,60469.0
2020-09-01 12:00:00,29.27,29.28,29.24,29.25,39121.0,25.9322,25.9411,25.9057,25.9145,39121.0
2020-09-01 12:10:00,29.25,29.25,29.15,29.18,78253.0,25.9145,25.9145,25.8259,25.8525,78253.0
2020-09-01 12:20:00,29.18,29.2,29.12,29.13,39712.0,25.8525,25.8702,25.7993,25.8082,39712.0
2020-09-01 12:30:00,29.13,29.15,29.05,29.08,156743.0,25.8082,25.8259,25.7373,25.7639,156743.0
2020-09-01 12:40:00,29.09,29.14,29.06,29.1,67951.0,25.7728,25.8171,25.7462,25.7816,67951.0
2020-09-01 12:50:00,29.1,29.16,29.09,29.14,39691.0,25.7816,25.8348,25.7728,25.8171,39691.0
2020-09-01 13:00:00,29.15,29.16,29.08,29.11,49313.0,25.8259,25.8348,25.7639,25.7905,49313.0
2020-09-01 13:10:00,29.11,29.11,29.06,29.06,40759.0,25.7905,25.7905,25.7462,25.7462,40759.0
2020-09-01 13:20:00,29.07,29.07,28.96,28.96,50737.0,25.755,25.755,25.6576,25.6576,50737.0
2020-09-01 13:30:00,28.97,28.97,28.92,28.95,77560.0,25.6664,25.6664,25.6221,25.6487,77560.0
2020-09-01 13:40:00,28.94,28.99,28.93,28.99,74021.0,25.6399,25.6842,25.631,25.6842,74021.0
2020-09-01 13:50:00,28.99,29.02,28.96,28.99,70467.0,25.6842,25.7107,25.6576,25.6842,70467.0
2020-09-01 14:00:00,28.99,29.0,28.96,28.98,36501.0,25.6842,25.693,25.6576,25.6753,36501.0
2020-09-01 14:10:00,28.98,28.98,28.93,28.93,52714.0,25.6753,25.6753,25.631,25.631,52714.0
2020-09-01 14:20:00,28.93,28.93,28.9,28.92,41410.0,25.631,25.631,25.6044,25.6221,41410.0
2020-09-01 14:30:00,28.92,28.97,28.9,28.94,84673.0,25.6221,25.6664,25.6044,25.6399,84673.0
2020-09-01 14:40:00,28.94,28.95,28.9,28.91,69121.0,25.6399,25.6487,25.6044,25.6133,69121.0
2020-09-01 14:50:00,28.91,28.92,28.85,28.91,99969.0,25.6133,25.6221,25.5601,25.6133,99969.0
2020-09-01 15:00:00,28.91,28.92,28.89,28.92,87309.0,25.6133,25.6221,25.5956,25.6221,87309.0
2020-09-01 15:10:00,28.92,28.92,28.86,28.9,67440.0,25.6221,25.6221,25.569,25.6044,67440.0
2020-09-01 15:20:00,28.9,29.01,28.9,29.01,79151.0,25.6044,25.7019,25.6044,25.7019,79151.0
2020-09-01 15:30:00,29.0,29.03,28.99,28.99,98509.0,25.693,25.7196,25.6842,25.6842,98509.0
2020-09-01 15:40:00,29.0,29.11,28.99,29.06,117754.0,25.693,25.7905,25.6842,25.7462,117754.0
2020-09-01 15:50:00,29.06,29.18,29.03,29.16,412199.0,25.7462,25.8525,25.7196,25.8348,412199.0
2020-09-02 09:30:00,29.27,29.27,28.85,28.87,199240.0,25.9322,25.9322,25.5601,25.5778,199240.0
2020-09-02 09:40:00,28.86,28.91,28.77,28.78,84286.0,25.569,25.6133,25.4893,25.4981,84286.0
2020-09-02 09:50:00,28.77,29.25,28.73,29.22,244616.0,25.4893,25.9145,25.4538,25.8879,244616.0
2020-09-02 10:00:00,29.23,29.24,28.97,29.07,121966.0,25.8968,25.9057,25.6664,25.755,121966.0
2020-09-02 10:10:00,29.08,29.29,29.07,29.24,126119.0,25.7639,25.95,25.755,25.9057,126119.0
2020-09-02 10:20:00,29.24,29.29,29.2,29.26,48737.0,25.9057,25.95,25.8702,25.9234,48737.0
2020-09-02 10:30:00,29.26,29.44,29.24,29.41,137585.0,25.9234,26.0828,25.9057,26.0563,137585.0
2020-09-02 10:40:00,29.42,29.46,29.28,29.29,79295.0,26.0651,26.1006,25.9411,25.95,79295.0
2020-09-02 10:50:00,29.28,29.51,29.24,29.46,93318.0,25.9411,26.1449,25.9057,26.1006,93318.0
2020-09-02 11:00:00,29.47,29.64,29.45,29.63,122299.0,26.1094,26.26,26.0917,26.2512,122299.0
2020-09-02 11:10:00,29.62,29.7,29.52,29.54,83050.0,26.2423,26.3132,26.1537,26.1714,83050.0
2020-09-02 11:20:00,29.54,29.56,29.38,29.42,74124.0,26.1714,26.1892,26.0297,26.0651,74124.0
2020-09-02 11:30:00,29.42,29.58,29.39,29.56,96898.0,26.0651,26.2069,26.0386,26.1892,96898.0
2020-09-02 11:40:00,29.56,29.57,29.49,29.51,68653.0,26.1892,26.198,26.1271,26.1449,68653.0
2020-09-02 11:50:00,29.51,29.57,29.47,29.48,94389.0,26.1449,26.198,26.1094,26.1183,94389.0
2020-09-02 12:00:00,29.48,29.53,29.45,29.48,96487.0,26.1183,26.1626,26.0917,26.1183,96487.0
2020-09-02 12:10:00,29.48,29.59,29.47,29.55,104411.0,26.1183,26.2157,26.1094,26.1803,104411.0
2020-09-02 12:20:00,29.55,29.64,29.54,29.55,112723.0,26.1803,26.26,26.1714,26.1803,112723.0
2020-09-02 12:30:00,29.55,29.59,29.48,29.59,118074.0,26.1803,26.2157,26.1183,26.2157,118074.0
2020-09-02 12:40:00,29.59,29.64,29.56,29.6,87966.0,26.2157,26.26,26.1892,26.2246,87966.0
2020-09-02 12:50:00,29.6,29.64,29.56,29.58,70112.0,26.2246,26.26,26.1892,26.2069,70112.0
2020-09-02 13:00:00,29.58,29.69,29.56,29.65,242842.0,26.2069,26.3043,26.1892,26.2689,242842.0
2020-09-02 13:10:00,29.65,29.67,29.6,29.61,66354.0,26.2689,26.2866,26.2246,26.2335,66354.0
2020-09-02 13:20:00,29.6,29.78,29.59,29.67,131471.0,26.2246,26.3841,26.2157,26.2866,131471.0
2020-09-02 13:30:00,29.67,29.67,29.61,29.65,57002.0,26.2866,26.2866,26.2335,26.2689,57002.0
2020-09-02 13:40:00,29.64,29.65,29.58,29.59,87184.0,26.26,26.2689,26.2069,26.2157,87184.0
2020-09-02 13:50:00,29.59,29.61,29.57,29.59,55886.0,26.2157,26.2335,26.198,26.2157,55886.0
2020-09-02 14:00:00,29.6,29.62,29.54,29.59,105035.0,26.2246,26.2423,26.1714,26.2157,105035.0
2020-09-02 14:10:00,29.58,29.62,29.56,29.6,86096.0,26.2069,26.2423,26.1892,26.2246,86096.0
2020-09-02 14:20:00,29.6,29.62,29.57,29.59,73465.0,26.2246,26.2423,26.198,26.2157,73465.0
2020-09-02 14:30:00,29.58,29.6,29.57,29.6,73799.0,26.2069,26.2246,26.198,26.2246,73799.0
2020-09-02 14:40:00,29.6,29.6,29.53,29.6,73611.0,26.2246,26.2246,26.1626,26.2246,73611.0
2020-09-02 14:50:00,29.6,29.67,29.59,29.65,92928.0,26.2246,26.2866,26.2157,26.2689,92928.0
2020-09-02 15:00:00,29.65,29.67,29.62,29.65,84835.0,26.2689,26.2866,26.2423,26.2689,84835.0
2020-09-02 15:10:00,29.66,29.77,29.55,29.77,238958.0,26.2778,26.3752,26.1803,26.3752,238958.0
2020-09-02 15:20:00,29.76,29.78,29.72,29.73,136121.0,26.3664,26.3841,26.3309,26.3398,136121.0
2020-09-02 15:30:00,29.73,29.85,29.72,29.8,245244.0,26.3398,26.4461,26.3309,26.4018,245244.0
2020-09-02 15:40:00,29.8,29.84,29.78,29.82,216053.0,26.4018,26.4372,26.3841,26.4195,216053.0
2020-09-02 15:50:00,29.81,29.86,29.81,29.81,721978.0,26.4107,26.455,26.4107,26.4107,721978.0
2020-09-03 09:30:00,29.98,30.66,29.94,30.56,294010.0,26.5613,27.1637,26.5258,27.0751,294010.0
2020-09-03 09:40:00,30.55,30.96,30.55,30.96,210016.0,27.0663,27.4295,27.0663,27.4295,210016.0
2020-09-03 09:50:00,30.94,30.96,30.5,30.57,176521.0,27.4118,27.4295,27.022,27.084,176521.0
2020-09-03 10:00:00,30.56,30.58,30.17,30.28,105213.0,27.0751,27.0929,26.7296,26.8271,105213.0
2020-09-03 10:10:00,30.28,30.38,30.24,30.37,99367.0,26.8271,26.9157,26.7916,26.9068,99367.0
2020-09-03 10:20:00,30.35,30.35,30.06,30.1,109321.0,26.8891,26.8891,26.6321,26.6676,109321.0
2020-09-03 10:30:00,30.1,30.33,30.02,30.22,111354.0,26.6676,26.8714,26.5967,26.7739,111354.0
2020-09-03 10:40:00,30.23,30.38,30.13,30.17,90290.0,26.7828,26.9157,26.6942,26.7296,90290.0
2020-09-03 10:50:00,30.18,30.21,30.08,30.08,111214.0,26.7385,26.765,26.6499,26.6499,111214.0
2020-09-03 11:00:00,30.09,30.12,29.71,29.78,113661.0,26.6587,26.6853,26.3221,26.3841,113661.0
2020-09-03 11:10:00,29.78,29.85,29.38,29.4,140922.0,26.3841,26.4461,26.0297,26.0474,140922.0
2020-09-03 11:20:00,29.39,29.57,29.35,29.5,151989.0,26.0386,26.198,26.0031,26.136,151989.0
2020-09-03 11:30:00,29.46,29.71,29.43,29.69,77152.0,26.1006,26.3221,26.074,26.3043,77152.0
2020-09-03 11:40:00,29.7,29.77,29.56,29.58,80142.0,26.3132,26.3752,26.1892,26.2069,80142.0
2020-09-03 11:50:00,29.58,29.64,29.52,29.57,55539.0,26.2069,26.26,26.1537,26.198,55539.0
2020-09-03 12:00:00,29.56,29.67,29.5,29.67,74602.0,26.1892,26.2866,26.136,26.2866,74602.0
2020-09-03 12:10:00,29.69,29.74,29.62,29.69,65466.0,26.3043,26.3486,26.2423,26.3043,65466.0
2020-09-03 12:20:00,29.69,29.7,29.62,29.63,65637.0,26.3043,26.3132,26.2423,26.2512,65637.0
2020-09-03 12:30:00,29.62,29.67,29.52,29.62,81066.0,26.2423,26.2866,26.1537,26.2423,81066.0
2020-09-03 12:40:00,29.62,29.62,29.42,29.44,88712.0,26.2423,26.2423,26.0651,26.0828,88712.0
2020-09-03 12:50:00,29.45,29.56,29.42,29.5,172681.0,26.0917,26.1892,26.0651,26.136,172681.0
2020-09-03 13:00:00,29.5,29.58,29.42,29.57,170916.0,26.136,26.2069,26.0651,26.198,170916.0
2020-09-03 13:10:00,29.57,29.7,29.48,29.53,67228.0,26.198,26.3132,26.1183,26.1626,67228.0
2020-09-03 13:20:00,29.53,29.63,29.49,29.58,109910.0,26.1626,26.2512,26.1271,26.2069,109910.0
2020-09-03 13:30:00,29.59,29.59,29.4,29.53,107043.0,26.2157,26.2157,26.0474,26.1626,107043.0
2020-09-03 13:40:00,29.52,29.57,29.49,29.52,122724.0,26.1537,26.198,26.1271,26.1537,122724.0
2020-09-03 13:50:00,29.52,29.63,29.52,29.53,48878.0,26.1537,26.2512,26.1537,26.1626,48878.0
2020-09-03 14:00:00,29.53,29.57,29.46,29.52,60038.0,26.1626,26.198,26.1006,26.1537,60038.0
2020-09-03 14:10:00,29.51,29.66,29.51,29.58,245948.0,26.1449,26.2778,26.1449,26.2069,245948.0
2020-09-03 14:20:00,29.58,29.68,29.58,29.64,75628.0,26.2069,26.2955,26.2069,26.26,75628.0
2020-09-03 14:30:00,29.63,29.74,29.62,29.66,82815.0,26.2512,26.3486,26.2423,26.2778,82815.0
2020-09-03 14:40:00,29.67,29.69,29.49,29.52,89976.0,26.2866,26.3043,26.1271,26.1537,89976.0
2020-09-03 14:50:00,29.52,29.55,29.37,29.37,91429.0,26.1537,26.1803,26.0208,26.0208,91429.0
2020-09-03 15:00:00,29.37,29.42,29.31,29.4,95841.0,26.0208,26.0651,25.9677,26.0474,95841.0
2020-09-03 15:10:00,29.4,29.46,29.34,29.4,113944.0,26.0474,26.1006,25.9943,26.0474,113944.0
2020-09-03 15:20:00,29.39,29.42,29.32,29.32,224382.0,26.0386,26.0651,25.9765,25.9765,224382.0
2020-09-03 15:30:00,29.32,29.47,29.23,29.38,191619.0,25.9765,26.1094,25.8968,26.0297,191619.0
2020-09-03 15:40:00,29.38,29.43,29.29,29.29,216431.0,26.0297,26.074,25.95,25.95,216431.0
2020-09-03 15:50:00,29.3,29.54,29.25,29.4,739825.0,25.9588,26.1714,25.9145,26.0474,739825.0
2020-09-04 09:30:00,30.0,30.15,29.69,29.73,197477.0,26.579,26.7119,26.3043,26.3398,197477.0
2020-09-04 09:40:00,29.74,30.19,29.74,30.08,177080.0,26.3486,26.7473,26.3486,26.6499,177080.0
2020-09-04 09:50:00,30.08,30.19,29.77,29.87,101705.0,26.6499,26.7473,26.3752,26.4638,101705.0
2020-09-04 10:00:00,29.88,30.22,29.88,30.15,129275.0,26.4727,26.7739,26.4727,26.7119,129275.0
2020-09-04 10:10:00,30.13,30.14,29.75,29.78,101763.0,26.6942,26.703,26.3575,26.3841,101763.0
2020-09-04 10:20:00,29.78,29.92,29.64,29.73,93365.0,26.3841,26.5081,26.26,26.3398,93365.0
2020-09-04 10:30:00,29.74,29.81,29.37,29.43,131730.0,26.3486,26.4107,26.0208,26.074,131730.0
2020-09-04 10:40:00,29.41,29.5,29.25,29.47,134750.0,26.0563,26.136,25.9145,26.1094,134750.0
2020-09-04 10:50:00,29.47,29.58,29.29,29.48,166933.0,26.1094,26.2069,25.95,26.1183,166933.0
2020-09-04 11:00:00,29.49,29.53,29.34,29.38,155139.0,26.1271,26.1626,25.9943,26.0297,155139.0
2020-09-04 11:10:00,29.39,29.45,29.29,29.39,96916.0,26.0386,26.0917,25.95,26.0386,96916.0
2020-09-04 11:20:00,29.38,29.42,29.31,29.39,98374.0,26.0297,26.0651,25.9677,26.0386,98374.0
2020-09-04 11:30:00,29.39,29.52,29.38,29.41,94630.0,26.0386,26.1537,26.0297,26.0563,94630.0
2020-09-04 11:40:00,29.41,29.46,29.29,29.32,85196.0,26.0563,26.1006,25.95,25.9765,85196.0
2020-09-04 11:50:00,29.32,29.48,29.26,29.46,85217.0,25.9765,26.1183,25.9234,26.1006,85217.0
2020-09-04 12:00:00,29.45,29.55,29.44,29.52,79143.0,26.0917,26.1803,26.0828,26.1537,79143.0
2020-09-04 12:10:00,29.54,29.65,29.53,29.64,57807.0,26.1714,26.2689,26.1626,26.26,57807.0
2020-09-04 12:20:00,29.65,29.8,29.6,29.78,77924.0,26.2689,26.4018,26.2246,26.3841,77924.0
2020-09-04 12:30:00,29.78,29.85,29.68,29.78,80646.0,26.3841,26.4461,26.2955,26.3841,80646.0
2020-09-04 12:40:00,29.78,30.01,29.77,29.96,71730.0,26.3841,26.5879,26.3752,26.5436,71730.0
2020-09-04 12:50:00,29.96,29.99,29.87,29.99,52439.0,26.5436,26.5701,26.4638,26.5701,52439.0
2020-09-04 13:00:00,29.97,29.99,29.92,29.97,50079.0,26.5524,26.5701,26.5081,26.5524,50079.0
2020-09-04 13:10:00,29.97,30.04,29.89,29.89,51733.0,26.5524,26.6144,26.4815,26.4815,51733.0
2020-09-04 13:20:00,29.9,29.98,29.89,29.9,41973.0,26.4904,26.5613,26.4815,26.4904,41973.0
2020-09-04 13:30:00,29.91,29.91,29.76,29.8,60425.0,26.4993,26.4993,26.3664,26.4018,60425.0
2020-09-04 13:40:00,29.8,29.87,29.75,29.85,48701.0,26.4018,26.4638,26.3575,26.4461,48701.0
2020-09-04 13:50:00,29.84,29.96,29.8,29.91,40244.0,26.4372,26.5436,26.4018,26.4993,40244.0
2020-09-04 14:00:00,29.9,29.96,29.84,29.9,61034.0,26.4904,26.5436,26.4372,26.4904,61034.0
2020-09-04 14:10:00,29.89,29.92,29.85,29.9,52072.0,26.4815,26.5081,26.4461,26.4904,52072.0
2020-09-04 14:20:00,29.9,29.93,29.83,29.91,66045.0,26.4904,26.517,26.4284,26.4993,66045.0
2020-09-04 14:30:00,29.91,30.07,29.85,30.07,71454.0,26.4993,26.641,26.4461,26.641,71454.0
2020-09-04 14:40:00,30.07,30.14,30.04,30.07,109579.0,26.641,26.703,26.6144,26.641,109579.0
2020-09-04 14:50:00,30.07,30.09,29.95,30.05,77472.0,26.641,26.6587,26.5347,26.6233,77472.0
2020-09-04 15:00:00,30.06,30.07,29.99,30.0,68030.0,26.6321,26.641,26.5701,26.579,68030.0
2020-09-04 15:10:00,29.99,30.04,29.9,30.02,95528.0,26.5701,26.6144,26.4904,26.5967,95528.0
2020-09-04 15:20:00,30.03,30.06,29.97,29.99,116874.0,26.6056,26.6321,26.5524,26.5701,116874.0
2020-09-04 15:30:00,29.98,30.0,29.74,29.77,150125.0,26.5613,26.579,26.3486,26.3752,150125.0
2020-09-04 15:40:00,29.77,29.87,29.72,29.73,201128.0,26.3752,26.4638,26.3309,26.3398,201128.0
2020-09-04 15:50:00,29.72,29.84,29.7,29.8,446501.0,26.3309,26.4372,26.3132,26.4018,446501.0
2020-09-08 09:30:00,29.38,29.55,29.11,29.31,295063.0,26.0297,26.1803,25.7905,25.9677,295063.0
2020-09-08 09:40:00,29.3,29.4,29.02,29.04,141051.0,25.9588,26.0474,25.7107,25.7285,141051.0
2020-09-08 09:50:00,29.03,29.29,28.98,29.22,137094.0,25.7196,25.95,25.6753,25.8879,137094.0
2020-09-08 10:00:00,29.22,29.25,29.0,29.07,209012.0,25.8879,25.9145,25.693,25.755,209012.0
2020-09-08 10:10:00,29.08,29.17,29.02,29.08,200542.0,25.7639,25.8436,25.7107,25.7639,200542.0
2020-09-08 10:20:00,29.07,29.1,28.85,29.04,226152.0,25.755,25.7816,25.5601,25.7285,226152.0
2020-09-08 10:30:00,29.03,29.17,28.98,29.17,78460.0,25.7196,25.8436,25.6753,25.8436,78460.0
2020-09-08 10:40:00,29.17,29.18,28.85,28.86,109190.0,25.8436,25.8525,25.5601,25.569,109190.0
2020-09-08 10:50:00,28.86,28.86,28.73,28.73,129465.0,25.569,25.569,25.4538,25.4538,129465.0
2020-09-08 11:00:00,28.74,28.96,28.7,28.87,108908.0,25.4627,25.6576,25.4272,25.5778,108908.0
2020-09-08 11:10:00,28.87,28.89,28.76,28.82,97844.0,25.5778,25.5956,25.4804,25.5336,97844.0
2020-09-08 11:20:00,28.83,28.87,28.78,28.78,76687.0,25.5424,25.5778,25.4981,25.4981,76687.0
2020-09-08 11:30:00,28.78,28.84,28.75,28.78,84982.0,25.4981,25.5513,25.4715,25.4981,84982.0
2020-09-08 11:40:00,28.78,28.8,28.64,28.66,91790.0,25.4981,25.5158,25.3741,25.3918,91790.0
2020-09-08 11:50:00,28.66,28.69,28.57,28.64,125182.0,25.3918,25.4184,25.3121,25.3741,125182.0
2020-09-08 12:00:00,28.65,28.75,28.63,28.74,67550.0,25.3829,25.4715,25.3652,25.4627,67550.0
2020-09-08 12:10:00,28.74,28.88,28.73,28.88,66695.0,25.4627,25.5867,25.4538,25.5867,66695.0
2020-09-08 12:20:00,28.87,28.89,28.78,28.79,68436.0,25.5778,25.5956,25.4981,25.507,68436.0
2020-09-08 12:30:00,28.78,28.88,28.73,28.86,111270.0,25.4981,25.5867,25.4538,25.569,111270.0
2020-09-08 12:40:00,28.86,28.96,28.83,28.95,87412.0,25.569,25.6576,25.5424,25.6487,87412.0
2020-09-08 12:50:00,28.95,29.01,28.91,29.01,89301.0,25.6487,25.7019,25.6133,25.7019,89301.0
2020-09-08 13:00:00,29.01,29.06,28.95,29.02,132223.0,25.7019,25.7462,25.6487,25.7107,132223.0
2020-09-08 13:10:00,29.02,29.18,29.01,29.17,54280.0,25.7107,25.8525,25.7019,25.8436,54280.0
2020-09-08 13:20:00,29.17,29.19,29.12,29.19,46255.0,25.8436,25.8614,25.7993,25.8614,46255.0
2020-09-08 13:30:00,29.18,29.18,29.09,29.11,91326.0,25.8525,25.8525,25.7728,25.7905,91326.0
2020-09-08 13:40:00,29.11,29.15,29.06,29.07,61037.0,25.7905,25.8259,25.7462,25.755,61037.0
2020-09-08 13:50:00,29.07,29.13,29.06,29.12,94006.0,25.755,25.8082,25.7462,25.7993,94006.0
2020-09-08 14:00:00,29.12,29.16,29.08,29.14,83499.0,25.7993,25.8348,25.7639,25.8171,83499.0
2020-09-08 14:10:00,29.14,29.14,28.97,29.02,58352.0,25.8171,25.8171,25.6664,25.7107,58352.0
2020-09-08 14:20:00,29.02,29.02,28.91,28.93,82557.0,25.7107,25.7107,25.6133,25.631,82557.0
2020-09-08 14:30:00,28.93,28.94,28.83,28.85,198340.0,25.631,25.6399,25.5424,25.5601,198340.0
2020-09-08 14:40:00,28.85,28.91,28.81,28.88,184024.0,25.5601,25.6133,25.5247,25.5867,184024.0
2020-09-08 14:50:00,28.88,29.01,28.82,28.99,368398.0,25.5867,25.7019,25.5336,25.6842,368398.0
2020-09-08 15:00:00,28.98,28.98,28.81,28.92,189890.0,25.6753,25.6753,25.5247,25.6221,189890.0
2020-09-08 15:10:00,28.92,29.01,28.91,28.96,100088.0,25.6221,25.7019,25.6133,25.6576,100088.0
2020-09-08 15:20:00,28.96,29.07,28.96,29.06,89117.0,25.6576,25.755,25.6576,25.7462,89117.0
2020-09-08 15:30:00,29.06,29.13,29.01,29.06,175953.0,25.7462,25.8082,25.7019,25.7462,175953.0
2020-09-08 15:40:00,29.07,29.11,29.0,29.09,264769.0,25.755,25.7905,25.693,25.7728,264769.0
2020-09-08 15:50:00,29.08,29.08,28.86,28.88,572338.0,25.7639,25.7639,25.569,25.5867,572338.0
2020-09-09 09:30:00,29.16,29.21,28.85,28.96,164448.0,25.8348,25.8791,25.5601,25.6576,164448.0
2020-09-09 09:40:00,28.98,29.01,28.79,28.89,112342.0,25.6753,25.7019,25.507,25.5956,112342.0
2020-09-09 09:50:00,28.9,29.11,28.88,29.08,97775.0,25.6044,25.7905,25.5867,25.7639,97775.0
2020-09-09 10:00:00,29.09,29.15,29.0,29.01,96919.0,25.7728,25.8259,25.693,25.7019,96919.0
2020-09-09 10:10:00,29.02,29.14,29.01,29.13,101241.0,25.7107,25.8171,25.7019,25.8082,101241.0
2020-09-09 10:20:00,29.13,29.14,28.93,28.94,224410.0,25.8082,25.8171,25.631,25.6399,224410.0
2020-09-09 10:30:00,28.94,28.95,28.74,28.75,195447.0,25.6399,25.6487,25.4627,25.4715,195447.0
2020-09-09 10:40:00,28.75,28.85,28.7,28.73,75997.0,25.4715,25.5601,25.4272,25.4538,75997.0
2020-09-09 10:50:00,28.73,28.74,28.6,28.69,144242.0,25.4538,25.4627,25.3386,25.4184,144242.0
2020-09-09 11:00:00,28.7,28.79,28.6,28.62,148263.0,25.4272,25.507,25.3386,25.3564,148263.0
2020-09-09 11:10:00,28.62,28.62,28.43,28.59,364132.0,25.3564,25.3564,25.188,25.3298,364132.0
2020-09-09 11:20:00,28.59,28.81,28.59,28.75,266445.0,25.3298,25.5247,25.3298,25.4715,266445.0
2020-09-09 11:30:00,28.75,28.82,28.63,28.69,89887.0,25.4715,25.5336,25.3652,25.4184,89887.0
2020-09-09 11:40:00,28.7,28.83,28.69,28.78,73460.0,25.4272,25.5424,25.4184,25.4981,73460.0
2020-09-09 11:50:00,28.78,28.84,28.75,28.76,93847.0,25.4981,25.5513,25.4715,25.4804,93847.0
2020-09-09 12:00:00,28.76,28.84,28.74,28.82,48884.0,25.4804,25.5513,25.4627,25.5336,48884.0
2020-09-09 12:10:00,28.82,28.83,28.78,28.8,56980.0,25.5336,25.5424,25.4981,25.5158,56980.0
2020-09-09 12:20:00,28.79,28.8,28.74,28.75,75967.0,25.507,25.5158,25.4627,25.4715,75967.0
2020-09-09 12:30:00,28.76,28.87,28.74,28.87,74438.0,25.4804,25.5778,25.4627,25.5778,74438.0
2020-09-09 12:40:00,28.86,28.91,28.85,28.88,92345.0,25.569,25.6133,25.5601,25.5867,92345.0
2020-09-09 12:50:00,28.88,28.88,28.67,28.68,181771.0,25.5867,25.5867,25.4007,25.4095,181771.0
2020-09-09 13:00:00,28.68,28.82,28.66,28.8,56763.0,25.4095,25.5336,25.3918,25.5158,56763.0
2020-09-09 13:10:00,28.79,28.88,28.77,28.87,61809.0,25.507,25.5867,25.4893,25.5778,61809.0
2020-09-09 13:20:00,28.89,28.98,28.87,28.98,57241.0,25.5956,25.6753,25.5778,25.6753,57241.0
2020-09-09 13:30:00,28.98,29.2,28.98,29.19,127595.0,25.6753,25.8702,25.6753,25.8614,127595.0
2020-09-09 13:40:00,29.19,29.25,29.14,29.21,88925.0,25.8614,25.9145,25.8171,25.8791,88925.0
2020-09-09 13:50:00,29.21,29.25,29.14,29.16,57532.0,25.8791,25.9145,25.8171,25.8348,57532.0
2020-09-09 14:00:00,29.16,29.21,29.09,29.2,100077.0,25.8348,25.8791,25.7728,25.8702,100077.0
2020-09-09 14:10:00,29.2,29.2,29.08,29.09,99174.0,25.8702,25.8702,25.7639,25.7728,99174.0
2020-09-09 14:20:00,29.09,29.11,29.04,29.08,82928.0,25.7728,25.7905,25.7285,25.7639,82928.0
2020-09-09 14:30:00,29.08,29.12,29.05,29.05,80970.0,25.7639,25.7993,25.7373,25.7373,80970.0
2020-09-09 14:40:00,29.05,29.13,29.02,29.12,123075.0,25.7373,25.8082,25.7107,25.7993,123075.0
2020-09-09 14:50:00,29.13,29.16,29.09,29.14,49023.0,25.8082,25.8348,25.7728,25.8171,49023.0
2020-09-09 15:00:00,29.14,29.23,29.1,29.21,109482.0,25.8171,25.8968,25.7816,25.8791,109482.0
2020-09-09 15:10:00,29.21,29.25,29.14,29.18,140329.0,25.8791,25.9145,25.8171,25.8525,140329.0
2020-09-09 15:20:00,29.19,29.25,29.14,29.19,155665.0,25.8614,25.9145,25.8171,25.8614,155665.0
2020-09-09 15:30:00,29.18,29.21,29.09,29.15,152274.0,25.8525,25.8791,25.7728,25.8259,152274.0
2020-09-09 15:40:00,29.15,29.18,29.12,29.16,216142.0,25.8259,25.8525,25.7993,25.8348,216142.0
2020-09-09 15:50:00,29.16,29.17,29.06,29.15,815864.0,25.8348,25.8436,25.7462,25.8259,815864.0
2020-09-10 09:30:00,29.27,29.39,29.19,29.38,148562.0,25.9322,26.0386,25.8614,26.0297,148562.0
2020-09-10 09:40:00,29.38,29.58,29.37,29.5,143181.0,26.0297,26.2069,26.0208,26.136,143181.0
2020-09-10 09:50:00,29.5,29.56,29.4,29.42,106780.0,26.136,26.1892,26.0474,26.0651,106780.0
2020-09-10 10:00:00,29.42,29.42,29.09,29.09,136707.0,26.0651,26.0651,25.7728,25.7728,136707.0
2020-09-10 10:10:00,29.08,29.16,28.97,29.16,120978.0,25.7639,25.8348,25.6664,25.8348,120978.0
2020-09-10 10:20:00,29.16,29.17,29.04,29.11,83733.0,25.8348,25.8436,25.7285,25.7905,83733.0
2020-09-10 10:30:00,29.12,29.13,28.95,29.08,174782.0,25.7993,25.8082,25.6487,25.7639,174782.0
2020-09-10 10:40:00,29.07,29.2,28.92,29.02,260423.0,25.755,25.8702,25.6221,25.7107,260423.0
2020-09-10 10:50:00,29.03,29.04,28.73,28.75,118609.0,25.7196,25.7285,25.4538,25.4715,118609.0
2020-09-10 11:00:00,28.75,28.85,28.71,28.8,169529.0,25.4715,25.5601,25.4361,25.5158,169529.0
2020-09-10 11:10:00,28.8,28.93,28.74,28.81,120116.0,25.5158,25.631,25.4627,25.5247,120116.0
2020-09-10 11:20:00,28.82,28.89,28.8,28.88,63244.0,25.5336,25.5956,25.5158,25.5867,63244.0
2020-09-10 11:30:00,28.88,28.89,28.72,28.74,152660.0,25.5867,25.5956,25.445,25.4627,152660.0
2020-09-10 11:40:00,28.74,28.75,28.54,28.69,135878.0,25.4627,25.4715,25.2855,25.4184,135878.0
2020-09-10 11:50:00,28.69,28.69,28.57,28.57,83167.0,25.4184,25.4184,25.3121,25.3121,83167.0
2020-09-10 12:00:00,28.57,28.66,28.47,28.56,146653.0,25.3121,25.3918,25.2235,25.3032,146653.0
2020-09-10 12:10:00,28.57,28.63,28.53,28.58,79057.0,25.3121,25.3652,25.2766,25.3209,79057.0
2020-09-10 12:20:00,28.57,28.6,28.5,28.52,99547.0,25.3121,25.3386,25.25,25.2678,99547.0
2020-09-10 12:30:00,28.52,28.54,28.31,28.36,221565.0,25.2678,25.2855,25.0817,25.126,221565.0
2020-09-10 12:40:00,28.34,28.45,28.32,28.34,100330.0,25.1083,25.2057,25.0906,25.1083,100330.0
2020-09-10 12:50:00,28.34,28.53,28.33,28.5,78407.0,25.1083,25.2766,25.0994,25.25,78407.0
2020-09-10 13:00:00,28.52,28.54,28.45,28.48,103051.0,25.2678,25.2855,25.2057,25.2323,103051.0
2020-09-10 13:10:00,28.49,28.52,28.42,28.52,60709.0,25.2412,25.2678,25.1792,25.2678,60709.0
2020-09-10 13:20:00,28.52,28.57,28.46,28.49,60803.0,25.2678,25.3121,25.2146,25.2412,60803.0
2020-09-10 13:30:00,28.49,28.54,28.44,28.46,70652.0,25.2412,25.2855,25.1969,25.2146,70652.0
2020-09-10 13:40:00,28.45,28.45,28.37,28.38,81099.0,25.2057,25.2057,25.1349,25.1437,81099.0
2020-09-10 13:50:00,28.38,28.45,28.36,28.44,67217.0,25.1437,25.2057,25.126,25.1969,67217.0
2020-09-10 14:00:00,28.43,28.65,28.43,28.64,69758.0,25.188,25.3829,25.188,25.3741,69758.0
2020-09-10 14:10:00,28.64,28.65,28.45,28.52,93091.0,25.3741,25.3829,25.2057,25.2678,93091.0
2020-09-10 14:20:00,28.52,28.54,28.28,28.29,128957.0,25.2678,25.2855,25.0551,25.064,128957.0
2020-09-10 14:30:00,28.29,28.38,28.23,28.35,151922.0,25.064,25.1437,25.0108,25.1171,151922.0
2020-09-10 14:40:00,28.34,28.37,28.2,28.35,155587.0,25.1083,25.1349,24.9843,25.1171,155587.0
2020-09-10 14:50:00,28.35,28.4,28.29,28.34,138140.0,25.1171,25.1614,25.064,25.1083,138140.0
2020-09-10 15:00:00,28.34,28.35,28.22,28.23,103890.0,25.1083,25.1171,25.002,25.0108,103890.0
2020-09-10 15:10:00,28.23,28.27,28.1,28.11,163819.0,25.0108,25.0463,24.8957,24.9045,163819.0
2020-09-10 15:20:00,28.1,28.15,28.04,28.12,214625.0,24.8957,24.94,24.8425,24.9134,214625.0
2020-09-10 15:30:00,28.11,28.19,28.05,28.19,244028.0,24.9045,24.9754,24.8514,24.9754,244028.0
2020-09-10 15:40:00,28.19,28.3,28.08,28.11,229988.0,24.9754,25.0728,24.8779,24.9045,229988.0
2020-09-10 15:50:00,28.1,28.31,28.03,28.16,950713.0,24.8957,25.0817,24.8336,24.9488,950713.0
2020-09-11 09:30:00,28.27,28.33,28.13,28.24,140087.0,25.0463,25.0994,24.9222,25.0197,140087.0
2020-09-11 09:40:00,28.24,28.28,28.07,28.28,89314.0,25.0197,25.0551,24.8691,25.0551,89314.0
2020-09-11 09:50:00,28.28,28.37,28.22,28.29,78594.0,25.0551,25.1349,25.002,25.064,78594.0
2020-09-11 10:00:00,28.28,28.54,28.27,28.42,90935.0,25.0551,25.2855,25.0463,25.1792,90935.0
2020-09-11 10:10:00,28.43,28.49,28.28,28.4,75266.0,25.188,25.2412,25.0551,25.1614,75266.0
2020-09-11 10:20:00,28.4,28.48,28.36,28.38,59940.0,25.1614,25.2323,25.126,25.1437,59940.0
2020-09-11 10:30:00,28.38,28.4,28.14,28.26,275829.0,25.1437,25.1614,24.9311,25.0374,275829.0
2020-09-11 10:40:00,28.27,28.34,28.23,28.28,88084.0,25.0463,25.1083,25.0108,25.0551,88084.0
2020-09-11 10:50:00,28.28,28.42,28.28,28.34,97468.0,25.0551,25.1792,25.0551,25.1083,97468.0
2020-09-11 11:00:00,28.35,28.5,28.33,28.5,88060.0,25.1171,25.25,25.0994,25.25,88060.0
2020-09-11 11:10:00,28.49,28.55,28.45,28.54,105228.0,25.2412,25.2943,25.2057,25.2855,105228.0
2020-09-11 11:20:00,28.53,28.56,28.43,28.51,141083.0,25.2766,25.3032,25.188,25.2589,141083.0
2020-09-11 11:30:00,28.5,28.56,28.48,28.49,99828.0,25.25,25.3032,25.2323,25.2412,99828.0
2020-09-11 11:40:00,28.49,28.5,28.42,28.44,53173.0,25.2412,25.25,25.1792,25.1969,53173.0
2020-09-11 11:50:00,28.44,28.59,28.44,28.57,179017.0,25.1969,25.3298,25.1969,25.3121,179017.0
2020-09-11 12:00:00,28.56,28.69,28.52,28.67,177223.0,25.3032,25.4184,25.2678,25.4007,177223.0
2020-09-11 12:10:00,28.67,28.75,28.66,28.74,72716.0,25.4007,25.4715,25.3918,25.4627,72716.0
2020-09-11 12:20:00,28.75,28.79,28.73,28.75,48636.0,25.4715,25.507,25.4538,25.4715,48636.0
2020-09-11 12:30:00,28.74,28.75,28.67,28.71,49995.0,25.4627,25.4715,25.4007,25.4361,49995.0
2020-09-11 12:40:00,28.7,28.71,28.61,28.69,53915.0,25.4272,25.4361,25.3475,25.4184,53915.0
2020-09-11 12:50:00,28.69,28.75,28.61,28.65,72104.0,25.4184,25.4715,25.3475,25.3829,72104.0
2020-09-11 13:00:00,28.64,28.65,28.47,28.51,48708.0,25.3741,25.3829,25.2235,25.2589,48708.0
2020-09-11 13:10:00,28.51,28.51,28.37,28.45,47546.0,25.2589,25.2589,25.1349,25.2057,47546.0
2020-09-11 13:20:00,28.45,28.48,28.39,28.41,62436.0,25.2057,25.2323,25.1526,25.1703,62436.0
2020-09-11 13:30:00,28.4,28.41,28.32,28.35,74797.0,25.1614,25.1703,25.0906,25.1171,74797.0
2020-09-11 13:40:00,28.34,28.36,28.27,28.28,112886.0,25.1083,25.126,25.0463,25.0551,112886.0
2020-09-11 13:50:00,28.27,28.33,28.21,28.21,116022.0,25.0463,25.0994,24.9931,24.9931,116022.0
2020-09-11 14:00:00,28.23,28.29,28.17,28.26,95383.0,25.0108,25.064,24.9577,25.0374,95383.0
2020-09-11 14:10:00,28.26,28.29,28.23,28.28,78357.0,25.0374,25.064,25.0108,25.0551,78357.0
2020-09-11 14:20:00,28.27,28.32,28.23,28.29,59344.0,25.0463,25.0906,25.0108,25.064,59344.0
2020-09-11 14:30:00,28.29,28.41,28.26,28.4,66968.0,25.064,25.1703,25.0374,25.1614,66968.0
2020-09-11 14:40:00,28.39,28.45,28.35,28.38,54833.0,25.1526,25.2057,25.1171,25.1437,54833.0
2020-09-11 14:50:00,28.38,28.46,28.37,28.44,73124.0,25.1437,25.2146,25.1349,25.1969,73124.0
2020-09-11 15:00:00,28.44,28.45,28.28,28.29,95997.0,25.1969,25.2057,25.0551,25.064,95997.0
2020-09-11 15:10:00,28.3,28.42,28.25,28.41,104361.0,25.0728,25.1792,25.0285,25.1703,104361.0
2020-09-11 15:20:00,28.4,28.48,28.39,28.46,66727.0,25.1614,25.2323,25.1526,25.2146,66727.0
2020-09-11 15:30:00,28.46,28.53,28.45,28.48,94555.0,25.2146,25.2766,25.2057,25.2323,94555.0
2020-09-11 15:40:00,28.47,28.55,28.39,28.55,181674.0,25.2235,25.2943,25.1526,25.2943,181674.0
2020-09-11 15:50:00,28.55,28.56,28.39,28.4,782167.0,25.2943,25.3032,25.1526,25.1614,782167.0
2020-09-14 09:30:00,28.77,28.82,28.6,28.66,161364.0,25.4893,25.5336,25.3386,25.3918,161364.0
2020-09-14 09:40:00,28.65,28.81,28.64,28.8,110150.0,25.3829,25.5247,25.3741,25.5158,110150.0
2020-09-14 09:50:00,28.8,29.11,28.78,29.09,182851.0,25.5158,25.7905,25.4981,25.7728,182851.0
2020-09-14 10:00:00,29.08,29.09,28.92,28.97,130002.0,25.7639,25.7728,25.6221,25.6664,130002.0
2020-09-14 10:10:00,28.98,29.07,28.87,29.05,87605.0,25.6753,25.755,25.5778,25.7373,87605.0
2020-09-14 10:20:00,29.04,29.07,28.95,29.02,130586.0,25.7285,25.755,25.6487,25.7107,130586.0
2020-09-14 10:30:00,29.01,29.13,28.99,29.01,162297.0,25.7019,25.8082,25.6842,25.7019,162297.0
2020-09-14 10:40:00,29.01,29.22,29.0,29.21,145660.0,25.7019,25.8879,25.693,25.8791,145660.0
2020-09-14 10:50:00,29.22,29.24,29.14,29.17,194719.0,25.8879,25.9057,25.8171,25.8436,194719.0
2020-09-14 11:00:00,29.17,29.22,29.11,29.18,120165.0,25.8436,25.8879,25.7905,25.8525,120165.0
2020-09-14 11:10:00,29.18,29.22,29.11,29.16,128789.0,25.8525,25.8879,25.7905,25.8348,128789.0
2020-09-14 11:20:00,29.16,29.28,29.12,29.22,128229.0,25.8348,25.9411,25.7993,25.8879,128229.0
2020-09-14 11:30:00,29.21,29.32,29.2,29.32,92232.0,25.8791,25.9765,25.8702,25.9765,92232.0
2020-09-14 11:40:00,29.32,29.32,29.21,29.25,108764.0,25.9765,25.9765,25.8791,25.9145,108764.0
2020-09-14 11:50:00,29.25,29.31,29.22,29.26,117553.0,25.9145,25.9677,25.8879,25.9234,117553.0
2020-09-14 12:00:00,29.25,29.29,29.21,29.29,116630.0,25.9145,25.95,25.8791,25.95,116630.0
2020-09-14 12:10:00,29.28,29.32,29.23,29.32,148800.0,25.9411,25.9765,25.8968,25.9765,148800.0
2020-09-14 12:20:00,29.32,29.42,29.31,29.4,113063.0,25.9765,26.0651,25.9677,26.0474,113063.0
2020-09-14 12:30:00,29.39,29.47,29.37,29.46,118567.0,26.0386,26.1094,26.0208,26.1006,118567.0
2020-09-14 12:40:00,29.46,29.53,29.43,29.46,135853.0,26.1006,26.1626,26.074,26.1006,135853.0
2020-09-14 12:50:00,29.46,29.6,29.46,29.55,95439.0,26.1006,26.2246,26.1006,26.1803,95439.0
2020-09-14 13:00:00,29.55,29.59,29.49,29.51,73411.0,26.1803,26.2157,26.1271,26.1449,73411.0
2020-09-14 13:10:00,29.5,29.55,29.44,29.51,115446.0,26.136,26.1803,26.0828,26.1449,115446.0
2020-09-14 13:20:00,29.5,29.57,29.48,29.54,80120.0,26.136,26.198,26.1183,26.1714,80120.0
2020-09-14 13:30:00,29.54,29.57,29.47,29.47,242124.0,26.1714,26.198,26.1094,26.1094,242124.0
2020-09-14 13:40:00,29.48,29.49,29.39,29.49,59817.0,26.1183,26.1271,26.0386,26.1271,59817.0
2020-09-14 13:50:00,29.49,29.55,29.48,29.5,61231.0,26.1271,26.1803,26.1183,26.136,61231.0
2020-09-14 14:00:00,29.5,29.52,29.42,29.43,82369.0,26.136,26.1537,26.0651,26.074,82369.0
2020-09-14 14:10:00,29.43,29.51,29.42,29.5,86556.0,26.074,26.1449,26.0651,26.136,86556.0
2020-09-14 14:20:00,29.5,29.51,29.44,29.45,68509.0,26.136,26.1449,26.0828,26.0917,68509.0
2020-09-14 14:30:00,29.45,29.46,29.34,29.38,72298.0,26.0917,26.1006,25.9943,26.0297,72298.0
2020-09-14 14:40:00,29.38,29.45,29.38,29.43,106354.0,26.0297,26.0917,26.0297,26.074,106354.0
2020-09-14 14:50:00,29.43,29.48,29.3,29.4,98649.0,26.074,26.1183,25.9588,26.0474,98649.0
2020-09-14 15:00:00,29.4,29.4,29.3,29.39,54612.0,26.0474,26.0474,25.9588,26.0386,54612.0
2020-09-14 15:10:00,29.38,29.38,29.27,29.33,66267.0,26.0297,26.0297,25.9322,25.9854,66267.0
2020-09-14 15:20:00,29.33,29.38,29.24,29.37,88293.0,25.9854,26.0297,25.9057,26.0208,88293.0
2020-09-14 15:30:00,29.37,29.4,29.28,29.35,141382.0,26.0208,26.0474,25.9411,26.0031,141382.0
2020-09-14 15:40:00,29.35,29.47,29.33,29.46,161022.0,26.0031,26.1094,25.9854,26.1006,161022.0
2020-09-14 15:50:00,29.47,29.51,29.4,29.41,460058.0,26.1094,26.1449,26.0474,26.0563,460058.0
2020-09-15 09:30:00,29.36,29.68,29.22,29.59,225260.0,26.012,26.2955,25.8879,26.2157,225260.0
2020-09-15 09:40:00,29.6,29.7,29.48,29.52,427979.0,26.2246,26.3132,26.1183,26.1537,427979.0
2020-09-15 09:50:00,29.51,29.54,29.2,29.24,205173.0,26.1449,26.1714,25.8702,25.9057,205173.0
2020-09-15 10:00:00,29.24,29.41,29.22,29.39,197068.0,25.9057,26.0563,25.8879,26.0386,197068.0
2020-09-15 10:10:00,29.38,29.61,29.25,29.61,182962.0,26.0297,26.2335,25.9145,26.2335,182962.0
2020-09-15 10:20:00,29.6,29.7,29.58,29.67,121306.0,26.2246,26.3132,26.2069,26.2866,121306.0
2020-09-15 10:30:00,29.68,29.72,29.59,29.71,76386.0,26.2955,26.3309,26.2157,26.3221,76386.0
2020-09-15 10:40:00,29.7,29.76,29.63,29.75,89151.0,26.3132,26.3664,26.2512,26.3575,89151.0
2020-09-15 10:50:00,29.75,29.81,29.65,29.73,88124.0,26.3575,26.4107,26.2689,26.3398,88124.0
2020-09-15 11:00:00,29.73,29.76,29.61,29.61,147116.0,26.3398,26.3664,26.2335,26.2335,147116.0
2020-09-15 11:10:00,29.62,29.64,29.53,29.58,73319.0,26.2423,26.26,26.1626,26.2069,73319.0
2020-09-15 11:20:00,29.59,29.61,29.5,29.6,98708.0,26.2157,26.2335,26.136,26.2246,98708.0
2020-09-15 11:30:00,29.6,29.66,29.55,29.66,238807.0,26.2246,26.2778,26.1803,26.2778,238807.0
2020-09-15 11:40:00,29.65,29.67,29.45,29.49,170181.0,26.2689,26.2866,26.0917,26.1271,170181.0
2020-09-15 11:50:00,29.48,29.5,29.32,29.32,78993.0,26.1183,26.136,25.9765,25.9765,78993.0
2020-09-15 12:00:00,29.31,29.34,29.25,29.31,61716.0,25.9677,25.9943,25.9145,25.9677,61716.0
2020-09-15 12:10:00,29.32,29.35,29.23,29.27,102800.0,25.9765,26.0031,25.8968,25.9322,102800.0
2020-09-15 12:20:00,29.26,29.32,29.25,29.3,53318.0,25.9234,25.9765,25.9145,25.9588,53318.0
2020-09-15 12:30:00,29.3,29.4,29.28,29.37,69063.0,25.9588,26.0474,25.9411,26.0208,69063.0
2020-09-15 12:40:00,29.37,29.39,29.31,29.38,56411.0,26.0208,26.0386,25.9677,26.0297,56411.0
2020-09-15 12:50:00,29.38,29.43,29.35,29.42,65039.0,26.0297,26.074,26.0031,26.0651,65039.0
2020-09-15 13:00:00,29.41,29.45,29.4,29.44,89991.0,26.0563,26.0917,26.0474,26.0828,89991.0
2020-09-15 13:10:00,29.45,29.5,29.43,29.45,50152.0,26.0917,26.136,26.074,26.0917,50152.0
2020-09-15 13:20:00,29.45,29.46,29.31,29.32,50621.0,26.0917,26.1006,25.9677,25.9765,50621.0
2020-09-15 13:30:00,29.33,29.33,29.25,29.27,61845.0,25.9854,25.9854,25.9145,25.9322,61845.0
2020-09-15 13:40:00,29.27,29.27,29.15,29.17,90295.0,25.9322,25.9322,25.8259,25.8436,90295.0
2020-09-15 13:50:00,29.17,29.19,29.13,29.17,86538.0,25.8436,25.8614,25.8082,25.8436,86538.0
2020-09-15 14:00:00,29.18,29.19,29.14,29.16,62605.0,25.8525,25.8614,25.8171,25.8348,62605.0
2020-09-15 14:10:00,29.16,29.18,29.13,29.14,57856.0,25.8348,25.8525,25.8082,25.8171,57856.0
2020-09-15 14:20:00,29.14,29.14,29.07,29.09,69710.0,25.8171,25.8171,25.755,25.7728,69710.0
2020-09-15 14:30:00,29.09,29.1,29.02,29.07,64975.0,25.7728,25.7816,25.7107,25.755,64975.0
2020-09-15 14:40:00,29.07,29.17,29.06,29.07,88438.0,25.755,25.8436,25.7462,25.755,88438.0
2020-09-15 14:50:00,29.08,29.13,29.05,29.11,85486.0,25.7639,25.8082,25.7373,25.7905,85486.0
2020-09-15 15:00:00,29.12,29.12,29.03,29.05,80440.0,25.7993,25.7993,25.7196,25.7373,80440.0
2020-09-15 15:10:00,29.05,29.16,29.05,29.09,93053.0,25.7373,25.8348,25.7373,25.7728,93053.0
2020-09-15 15:20:00,29.1,29.11,29.01,29.03,95481.0,25.7816,25.7905,25.7019,25.7196,95481.0
2020-09-15 15:30:00,29.02,29.03,28.95,28.96,140415.0,25.7107,25.7196,25.6487,25.6576,140415.0
2020-09-15 15:40:00,28.95,29.02,28.92,28.98,273434.0,25.6487,25.7107,25.6221,25.6753,273434.0
2020-09-15 15:50:00,28.97,29.01,28.92,28.94,555673.0,25.6664,25.7019,25.6221,25.6399,555673.0
2020-09-16 09:30:00,28.76,28.86,28.59,28.69,183470.0,25.7543,25.8438,25.602,25.6916,183470.0
2020-09-16 09:40:00,28.69,28.8,28.6,28.73,186910.0,25.6916,25.7901,25.611,25.7274,186910.0
2020-09-16 09:50:00,28.73,28.84,28.68,28.8,224006.0,25.7274,25.8259,25.6826,25.7901,224006.0
2020-09-16 10:00:00,28.8,29.17,28.77,29.13,205148.0,25.7901,26.1214,25.7632,26.0856,205148.0
2020-09-16 10:10:00,29.13,29.34,29.1,29.29,107975.0,26.0856,26.2737,26.0587,26.2289,107975.0
2020-09-16 10:20:00,29.28,29.33,29.13,29.15,157926.0,26.2199,26.2647,26.0856,26.1035,157926.0
2020-09-16 10:30:00,29.15,29.39,29.1,29.38,178480.0,26.1035,26.3184,26.0587,26.3095,178480.0
2020-09-16 10:40:00,29.38,29.42,29.29,29.3,62884.0,26.3095,26.3453,26.2289,26.2378,62884.0
2020-09-16 10:50:00,29.29,29.49,29.29,29.48,126304.0,26.2289,26.408,26.2289,26.399,126304.0
2020-09-16 11:00:00,29.47,29.6,29.46,29.59,125894.0,26.3901,26.5065,26.3811,26.4975,125894.0
2020-09-16 11:10:00,29.59,29.68,29.55,29.68,112850.0,26.4975,26.5781,26.4617,26.5781,112850.0
2020-09-16 11:20:00,29.66,29.73,29.63,29.69,115875.0,26.5602,26.6229,26.5334,26.5871,115875.0
2020-09-16 11:30:00,29.69,29.69,29.54,29.61,102746.0,26.5871,26.5871,26.4528,26.5154,102746.0
2020-09-16 11:40:00,29.61,29.75,29.61,29.75,129230.0,26.5154,26.6408,26.5154,26.6408,129230.0
2020-09-16 11:50:00,29.75,29.82,29.71,29.76,162510.0,26.6408,26.7035,26.605,26.6498,162510.0
2020-09-16 12:00:00,29.76,29.8,29.67,29.67,128855.0,26.6498,26.6856,26.5692,26.5692,128855.0
2020-09-16 12:10:00,29.68,29.72,29.63,29.69,57875.0,26.5781,26.614,26.5334,26.5871,57875.0
2020-09-16 12:20:00,29.69,29.75,29.68,29.71,60032.0,26.5871,26.6408,26.5781,26.605,60032.0
2020-09-16 12:30:00,29.71,29.73,29.65,29.68,62864.0,26.605,26.6229,26.5513,26.5781,62864.0
2020-09-16 12:40:00,29.68,29.75,29.66,29.71,51938.0,26.5781,26.6408,26.5602,26.605,51938.0
2020-09-16 12:50:00,29.71,29.77,29.69,29.73,80362.0,26.605,26.6587,26.5871,26.6229,80362.0
2020-09-16 13:00:00,29.74,29.78,29.73,29.75,51120.0,26.6319,26.6677,26.6229,26.6408,51120.0
2020-09-16 13:10:00,29.76,29.79,29.69,29.79,61712.0,26.6498,26.6766,26.5871,26.6766,61712.0
2020-09-16 13:20:00,29.79,29.83,29.77,29.8,77898.0,26.6766,26.7125,26.6587,26.6856,77898.0
2020-09-16 13:30:00,29.81,29.86,29.77,29.84,96053.0,26.6945,26.7393,26.6587,26.7214,96053.0
2020-09-16 13:40:00,29.84,29.88,29.79,29.81,91536.0,26.7214,26.7572,26.6766,26.6945,91536.0
2020-09-16 13:50:00,29.8,29.88,29.5,29.77,93222.0,26.6856,26.7572,26.4169,26.6587,93222.0
2020-09-16 14:00:00,29.78,29.88,29.75,29.84,79891.0,26.6677,26.7572,26.6408,26.7214,79891.0
2020-09-16 14:10:00,29.84,29.93,29.79,29.93,130296.0,26.7214,26.802,26.6766,26.802,130296.0
2020-09-16 14:20:00,29.92,29.96,29.91,29.96,92120.0,26.7931,26.8289,26.7841,26.8289,92120.0
2020-09-16 14:30:00,29.96,30.03,29.93,30.01,248630.0,26.8289,26.8916,26.802,26.8736,248630.0
2020-09-16 14:40:00,30.01,30.06,29.96,30.04,120710.0,26.8736,26.9184,26.8289,26.9005,120710.0
2020-09-16 14:50:00,30.05,30.06,29.81,29.91,130940.0,26.9095,26.9184,26.6945,26.7841,130940.0
2020-09-16 15:00:00,29.91,29.96,29.69,29.71,136106.0,26.7841,26.8289,26.5871,26.605,136106.0
2020-09-16 15:10:00,29.71,29.73,29.53,29.69,156771.0,26.605,26.6229,26.4438,26.5871,156771.0
2020-09-16 15:20:00,29.69,29.77,29.63,29.71,129362.0,26.5871,26.6587,26.5334,26.605,129362.0
2020-09-16 15:30:00,29.72,29.77,29.6,29.68,219485.0,26.614,26.6587,26.5065,26.5781,219485.0
2020-09-16 15:40:00,29.69,29.84,29.59,29.76,376272.0,26.5871,26.7214,26.4975,26.6498,376272.0
2020-09-16 15:50:00,29.76,29.82,29.63,29.76,1217246.0,26.6498,26.7035,26.5334,26.6498,1217246.0
2020-09-17 09:30:00,29.21,29.26,29.01,29.17,352364.0,26.1573,26.202,25.9782,26.1214,352364.0
2020-09-17 09:40:00,29.17,29.17,28.89,28.93,569845.0,26.1214,26.1214,25.8707,25.9065,569845.0
2020-09-17 09:50:00,28.93,28.98,28.71,28.93,323999.0,25.9065,25.9513,25.7095,25.9065,323999.0
2020-09-17 10:00:00,28.94,28.99,28.75,28.92,151748.0,25.9155,25.9602,25.7453,25.8976,151748.0
2020-09-17 10:10:00,28.92,29.15,28.89,29.14,285462.0,25.8976,26.1035,25.8707,26.0946,285462.0
2020-09-17 10:20:00,29.15,29.37,29.15,29.32,174002.0,26.1035,26.3005,26.1035,26.2558,174002.0
2020-09-17 10:30:00,29.32,29.43,29.25,29.38,90398.0,26.2558,26.3543,26.1931,26.3095,90398.0
2020-09-17 10:40:00,29.37,29.41,29.25,29.37,86371.0,26.3005,26.3364,26.1931,26.3005,86371.0
2020-09-17 10:50:00,29.38,29.41,29.3,29.32,113291.0,26.3095,26.3364,26.2378,26.2558,113291.0
2020-09-17 11:00:00,29.32,29.45,29.31,29.36,101283.0,26.2558,26.3722,26.2468,26.2916,101283.0
2020-09-17 11:10:00,29.36,29.45,29.31,29.38,93196.0,26.2916,26.3722,26.2468,26.3095,93196.0
2020-09-17 11:20:00,29.39,29.43,29.28,29.3,61553.0,26.3184,26.3543,26.2199,26.2378,61553.0
2020-09-17 11:30:00,29.3,29.31,29.14,29.14,148053.0,26.2378,26.2468,26.0946,26.0946,148053.0
2020-09-17 11:40:00,29.15,29.16,28.93,28.96,385535.0,26.1035,26.1125,25.9065,25.9334,385535.0
2020-09-17 11:50:00,28.96,29.01,28.9,28.96,105319.0,25.9334,25.9782,25.8797,25.9334,105319.0
2020-09-17 12:00:00,28.95,29.01,28.91,28.97,89487.0,25.9244,25.9782,25.8886,25.9423,89487.0
2020-09-17 12:10:00,28.97,28.98,28.68,28.74,110474.0,25.9423,25.9513,25.6826,25.7364,110474.0
2020-09-17 12:20:00,28.73,28.91,28.72,28.81,139005.0,25.7274,25.8886,25.7185,25.7991,139005.0
2020-09-17 12:30:00,28.81,28.85,28.77,28.84,274552.0,25.7991,25.8349,25.7632,25.8259,274552.0
2020-09-17 12:40:00,28.83,28.84,28.68,28.72,92535.0,25.817,25.8259,25.6826,25.7185,92535.0
2020-09-17 12:50:00,28.72,28.85,28.69,28.82,93588.0,25.7185,25.8349,25.6916,25.808,93588.0
2020-09-17 13:00:00,28.82,28.85,28.77,28.85,60787.0,25.808,25.8349,25.7632,25.8349,60787.0
2020-09-17 13:10:00,28.84,28.84,28.76,28.8,65139.0,25.8259,25.8259,25.7543,25.7901,65139.0
2020-09-17 13:20:00,28.79,28.87,28.78,28.82,82245.0,25.7811,25.8528,25.7722,25.808,82245.0
2020-09-17 13:30:00,28.81,28.93,28.8,28.91,115342.0,25.7991,25.9065,25.7901,25.8886,115342.0
2020-09-17 13:40:00,28.92,28.99,28.87,28.93,93302.0,25.8976,25.9602,25.8528,25.9065,93302.0
2020-09-17 13:50:00,28.93,28.93,28.85,28.86,84129.0,25.9065,25.9065,25.8349,25.8438,84129.0
2020-09-17 14:00:00,28.87,28.98,28.85,28.94,74454.0,25.8528,25.9513,25.8349,25.9155,74454.0
2020-09-17 14:10:00,28.94,29.0,28.9,28.91,84102.0,25.9155,25.9692,25.8797,25.8886,84102.0
2020-09-17 14:20:00,28.91,28.93,28.84,28.84,57844.0,25.8886,25.9065,25.8259,25.8259,57844.0
2020-09-17 14:30:00,28.84,28.87,28.79,28.82,65241.0,25.8259,25.8528,25.7811,25.808,65241.0
2020-09-17 14:40:00,28.83,28.9,28.79,28.86,57745.0,25.817,25.8797,25.7811,25.8438,57745.0
2020-09-17 14:50:00,28.85,28.86,28.71,28.74,118137.0,25.8349,25.8438,25.7095,25.7364,118137.0
2020-09-17 15:00:00,28.74,28.76,28.61,28.68,102873.0,25.7364,25.7543,25.62,25.6826,102873.0
2020-09-17 15:10:00,28.69,28.78,28.65,28.66,132255.0,25.6916,25.7722,25.6558,25.6647,132255.0
2020-09-17 15:20:00,28.66,28.71,28.61,28.64,219389.0,25.6647,25.7095,25.62,25.6468,219389.0
2020-09-17 15:30:00,28.65,28.79,28.62,28.79,207258.0,25.6558,25.7811,25.6289,25.7811,207258.0
2020-09-17 15:40:00,28.79,28.83,28.67,28.77,266938.0,25.7811,25.817,25.6737,25.7632,266938.0
2020-09-17 15:50:00,28.77,28.83,28.62,28.71,1038966.0,25.7632,25.817,25.6289,25.7095,1038966.0
2020-09-18 09:30:00,28.5,28.95,28.45,28.65,732596.0,25.5215,25.9244,25.4767,25.6558,732596.0
2020-09-18 09:40:00,28.65,28.67,28.43,28.45,92764.0,25.6558,25.6737,25.4588,25.4767,92764.0
2020-09-18 09:50:00,28.44,28.5,28.38,28.49,113171.0,25.4677,25.5215,25.414,25.5125,113171.0
2020-09-18 10:00:00,28.5,28.67,28.46,28.65,120072.0,25.5215,25.6737,25.4856,25.6558,120072.0
2020-09-18 10:10:00,28.65,28.89,28.6,28.87,113157.0,25.6558,25.8707,25.611,25.8528,113157.0
2020-09-18 10:20:00,28.88,28.99,28.82,28.98,116333.0,25.8617,25.9602,25.808,25.9513,116333.0
2020-09-18 10:30:00,28.98,28.98,28.79,28.84,64509.0,25.9513,25.9513,25.7811,25.8259,64509.0
2020-09-18 10:40:00,28.84,28.92,28.8,28.91,60055.0,25.8259,25.8976,25.7901,25.8886,60055.0
2020-09-18 10:50:00,28.91,28.92,28.79,28.89,59824.0,25.8886,25.8976,25.7811,25.8707,59824.0
2020-09-18 11:00:00,28.88,28.95,28.84,28.89,93316.0,25.8617,25.9244,25.8259,25.8707,93316.0
2020-09-18 11:10:00,28.88,28.92,28.79,28.82,77594.0,25.8617,25.8976,25.7811,25.808,77594.0
2020-09-18 11:20:00,28.83,28.9,28.81,28.89,57556.0,25.817,25.8797,25.7991,25.8707,57556.0
2020-09-18 11:30:00,28.9,28.94,28.84,28.9,62908.0,25.8797,25.9155,25.8259,25.8797,62908.0
2020-09-18 11:40:00,28.9,28.95,28.83,28.95,59241.0,25.8797,25.9244,25.817,25.9244,59241.0
2020-09-18 11:50:00,28.95,28.99,28.91,28.92,55557.0,25.9244,25.9602,25.8886,25.8976,55557.0
2020-09-18 12:00:00,28.92,28.96,28.88,28.92,37515.0,25.8976,25.9334,25.8617,25.8976,37515.0
2020-09-18 12:10:00,28.92,28.96,28.87,28.88,51163.0,25.8976,25.9334,25.8528,25.8617,51163.0
2020-09-18 12:20:00,28.88,28.91,28.84,28.89,47540.0,25.8617,25.8886,25.8259,25.8707,47540.0
2020-09-18 12:30:00,28.88,28.89,28.8,28.87,92794.0,25.8617,25.8707,25.7901,25.8528,92794.0
2020-09-18 12:40:00,28.86,28.89,28.77,28.82,91369.0,25.8438,25.8707,25.7632,25.808,91369.0
2020-09-18 12:50:00,28.81,28.81,28.72,28.76,73685.0,25.7991,25.7991,25.7185,25.7543,73685.0
2020-09-18 13:00:00,28.75,28.79,28.7,28.78,59435.0,25.7453,25.7811,25.7006,25.7722,59435.0
2020-09-18 13:10:00,28.78,28.86,28.73,28.76,61330.0,25.7722,25.8438,25.7274,25.7543,61330.0
2020-09-18 13:20:00,28.77,28.78,28.62,28.62,125332.0,25.7632,25.7722,25.6289,25.6289,125332.0
2020-09-18 13:30:00,28.61,28.63,28.49,28.55,99468.0,25.62,25.6379,25.5125,25.5662,99468.0
2020-09-18 13:40:00,28.55,28.57,28.47,28.5,168933.0,25.5662,25.5841,25.4946,25.5215,168933.0
2020-09-18 13:50:00,28.5,28.56,28.45,28.56,167371.0,25.5215,25.5752,25.4767,25.5752,167371.0
2020-09-18 14:00:00,28.55,28.59,28.52,28.57,120589.0,25.5662,25.602,25.5394,25.5841,120589.0
2020-09-18 14:10:00,28.57,28.6,28.48,28.5,128699.0,25.5841,25.611,25.5035,25.5215,128699.0
2020-09-18 14:20:00,28.5,28.56,28.48,28.52,95767.0,25.5215,25.5752,25.5035,25.5394,95767.0
2020-09-18 14:30:00,28.51,28.54,28.46,28.46,134452.0,25.5304,25.5573,25.4856,25.4856,134452.0
2020-09-18 14:40:00,28.46,28.52,28.4,28.45,219432.0,25.4856,25.5394,25.4319,25.4767,219432.0
2020-09-18 14:50:00,28.45,28.46,28.35,28.38,243497.0,25.4767,25.4856,25.3871,25.414,243497.0
2020-09-18 15:00:00,28.39,28.4,28.28,28.3,153439.0,25.423,25.4319,25.3244,25.3424,153439.0
2020-09-18 15:10:00,28.3,28.34,28.22,28.24,154563.0,25.3424,25.3782,25.2707,25.2886,154563.0
2020-09-18 15:20:00,28.23,28.29,28.18,28.28,204197.0,25.2797,25.3334,25.2349,25.3244,204197.0
2020-09-18 15:30:00,28.28,28.31,28.21,28.27,267531.0,25.3244,25.3513,25.2618,25.3155,267531.0
2020-09-18 15:40:00,28.27,28.27,28.02,28.04,776042.0,25.3155,25.3155,25.0916,25.1095,776042.0
2020-09-18 15:50:00,28.04,28.22,27.92,28.01,1966524.0,25.1095,25.2707,25.0021,25.0827,1966524.0
2020-09-21 09:30:00,27.14,27.14,26.8,26.94,495446.0,24.3036,24.3036,23.9991,24.1245,495446.0
2020-09-21 09:40:00,26.93,27.19,26.91,27.07,253765.0,24.1155,24.3484,24.0976,24.2409,253765.0
2020-09-21 09:50:00,27.06,27.31,27.01,27.29,220048.0,24.232,24.4558,24.1872,24.4379,220048.0
2020-09-21 10:00:00,27.28,27.41,27.23,27.34,212443.0,24.429,24.5454,24.3842,24.4827,212443.0
2020-09-21 10:10:00,27.34,27.4,27.17,27.18,167808.0,24.4827,24.5364,24.3305,24.3394,167808.0
2020-09-21 10:20:00,27.18,27.2,27.07,27.16,242996.0,24.3394,24.3573,24.2409,24.3215,242996.0
2020-09-21 10:30:00,27.15,27.16,26.88,26.91,198098.0,24.3125,24.3215,24.0708,24.0976,198098.0
2020-09-21 10:40:00,26.91,27.0,26.86,26.98,381620.0,24.0976,24.1782,24.0529,24.1603,381620.0
2020-09-21 10:50:00,26.97,27.0,26.92,26.92,88653.0,24.1514,24.1782,24.1066,24.1066,88653.0
2020-09-21 11:00:00,26.92,26.99,26.86,26.96,273234.0,24.1066,24.1693,24.0529,24.1424,273234.0
2020-09-21 11:10:00,26.97,27.0,26.81,26.86,138508.0,24.1514,24.1782,24.0081,24.0529,138508.0
2020-09-21 11:20:00,26.86,26.87,26.77,26.79,146850.0,24.0529,24.0618,23.9723,23.9902,146850.0
2020-09-21 11:30:00,26.8,26.86,26.66,26.67,326347.0,23.9991,24.0529,23.8738,23.8827,326347.0
2020-09-21 11:40:00,26.68,26.82,26.64,26.77,127155.0,23.8917,24.017,23.8558,23.9723,127155.0
2020-09-21 11:50:00,26.77,26.78,26.66,26.66,108156.0,23.9723,23.9812,23.8738,23.8738,108156.0
2020-09-21 12:00:00,26.66,26.86,26.64,26.83,112525.0,23.8738,24.0529,23.8558,24.026,112525.0
2020-09-21 12:10:00,26.84,26.84,26.71,26.77,78523.0,24.0349,24.0349,23.9185,23.9723,78523.0
2020-09-21 12:20:00,26.77,26.83,26.71,26.8,75300.0,23.9723,24.026,23.9185,23.9991,75300.0
2020-09-21 12:30:00,26.8,26.81,26.6,26.65,99434.0,23.9991,24.0081,23.82,23.8648,99434.0
2020-09-21 12:40:00,26.65,26.79,26.64,26.74,197386.0,23.8648,23.9902,23.8558,23.9454,197386.0
2020-09-21 12:50:00,26.75,26.75,26.59,26.63,162963.0,23.9543,23.9543,23.8111,23.8469,162963.0
2020-09-21 13:00:00,26.64,26.65,26.53,26.62,86863.0,23.8558,23.8648,23.7573,23.8379,86863.0
2020-09-21 13:10:00,26.62,26.64,26.54,26.59,87754.0,23.8379,23.8558,23.7663,23.8111,87754.0
2020-09-21 13:20:00,26.59,26.64,26.58,26.61,115300.0,23.8111,23.8558,23.8021,23.829,115300.0
2020-09-21 13:30:00,26.61,26.69,26.59,26.63,173996.0,23.829,23.9006,23.8111,23.8469,173996.0
2020-09-21 13:40:00,26.62,26.65,26.58,26.63,95484.0,23.8379,23.8648,23.8021,23.8469,95484.0
2020-09-21 13:50:00,26.62,26.68,26.58,26.63,142247.0,23.8379,23.8917,23.8021,23.8469,142247.0
2020-09-21 14:00:00,26.61,26.63,26.55,26.61,183112.0,23.829,23.8469,23.7753,23.829,183112.0
2020-09-21 14:10:00,26.61,26.7,26.58,26.64,105695.0,23.829,23.9096,23.8021,23.8558,105695.0
2020-09-21 14:20:00,26.64,26.84,26.64,26.8,196550.0,23.8558,24.0349,23.8558,23.9991,196550.0
2020-09-21 14:30:00,26.79,26.79,26.53,26.55,151618.0,23.9902,23.9902,23.7573,23.7753,151618.0
2020-09-21 14:40:00,26.55,26.59,26.51,26.58,123187.0,23.7753,23.8111,23.7394,23.8021,123187.0
2020-09-21 14:50:00,26.57,26.64,26.54,26.6,157052.0,23.7932,23.8558,23.7663,23.82,157052.0
2020-09-21 15:00:00,26.61,26.65,26.59,26.65,98611.0,23.829,23.8648,23.8111,23.8648,98611.0
2020-09-21 15:10:00,26.64,26.85,26.64,26.8,265745.0,23.8558,24.0439,23.8558,23.9991,265745.0
2020-09-21 15:20:00,26.8,26.92,26.79,26.82,146442.0,23.9991,24.1066,23.9902,24.017,146442.0
2020-09-21 15:30:00,26.82,26.91,26.81,26.86,215364.0,24.017,24.0976,24.0081,24.0529,215364.0
2020-09-21 15:40:00,26.86,27.03,26.82,26.98,491189.0,24.0529,24.2051,24.017,24.1603,491189.0
2020-09-21 15:50:00,26.98,27.02,26.92,26.97,672009.0,24.1603,24.1961,24.1066,24.1514,672009.0
2020-09-22 09:30:00,26.95,27.56,26.87,27.56,263943.0,24.1334,24.6797,24.0618,24.6797,263943.0
2020-09-22 09:40:00,27.57,27.72,27.34,27.34,172039.0,24.6887,24.823,24.4827,24.4827,172039.0
2020-09-22 09:50:00,27.35,27.45,27.31,27.38,247591.0,24.4916,24.5812,24.4558,24.5185,247591.0
2020-09-22 10:00:00,27.36,27.45,27.19,27.3,237599.0,24.5006,24.5812,24.3484,24.4469,237599.0
2020-09-22 10:10:00,27.29,27.39,27.23,27.39,74238.0,24.4379,24.5275,24.3842,24.5275,74238.0
2020-09-22 10:20:00,27.39,27.45,27.24,27.31,129086.0,24.5275,24.5812,24.3931,24.4558,129086.0
2020-09-22 10:30:00,27.31,27.39,27.3,27.35,171668.0,24.4558,24.5275,24.4469,24.4916,171668.0
2020-09-22 10:40:00,27.35,27.43,27.29,27.41,391133.0,24.4916,24.5633,24.4379,24.5454,391133.0
2020-09-22 10:50:00,27.42,27.44,27.31,27.33,244449.0,24.5543,24.5722,24.4558,24.4737,244449.0
2020-09-22 11:00:00,27.33,27.42,27.29,27.31,225532.0,24.4737,24.5543,24.4379,24.4558,225532.0
2020-09-22 11:10:00,27.31,27.35,27.13,27.13,211060.0,24.4558,24.4916,24.2946,24.2946,211060.0
2020-09-22 11:20:00,27.13,27.13,26.98,27.0,136090.0,24.2946,24.2946,24.1603,24.1782,136090.0
2020-09-22 11:30:00,27.01,27.01,26.86,26.87,124807.0,24.1872,24.1872,24.0529,24.0618,124807.0
2020-09-22 11:40:00,26.88,26.95,26.85,26.87,63787.0,24.0708,24.1334,24.0439,24.0618,63787.0
2020-09-22 11:50:00,26.88,26.98,26.88,26.94,117334.0,24.0708,24.1603,24.0708,24.1245,117334.0
2020-09-22 12:00:00,26.94,27.02,26.94,26.98,81653.0,24.1245,24.1961,24.1245,24.1603,81653.0
2020-09-22 12:10:00,26.98,27.04,26.98,27.01,155558.0,24.1603,24.214,24.1603,24.1872,155558.0
2020-09-22 12:20:00,27.01,27.02,26.98,27.01,61337.0,24.1872,24.1961,24.1603,24.1872,61337.0
2020-09-22 12:30:00,27.0,27.03,26.99,27.03,69162.0,24.1782,24.2051,24.1693,24.2051,69162.0
2020-09-22 12:40:00,27.03,27.14,27.01,27.06,88596.0,24.2051,24.3036,24.1872,24.232,88596.0
2020-09-22 12:50:00,27.07,27.07,26.98,26.98,85978.0,24.2409,24.2409,24.1603,24.1603,85978.0
2020-09-22 13:00:00,26.99,27.02,26.96,27.02,85433.0,24.1693,24.1961,24.1424,24.1961,85433.0
2020-09-22 13:10:00,27.02,27.1,27.0,27.1,73102.0,24.1961,24.2678,24.1782,24.2678,73102.0
2020-09-22 13:20:00,27.1,27.14,27.08,27.12,47770.0,24.2678,24.3036,24.2499,24.2857,47770.0
2020-09-22 13:30:00,27.12,27.2,27.11,27.17,58209.0,24.2857,24.3573,24.2767,24.3305,58209.0
2020-09-22 13:40:00,27.17,27.3,27.16,27.29,78348.0,24.3305,24.4469,24.3215,24.4379,78348.0
2020-09-22 13:50:00,27.28,27.29,27.14,27.17,151325.0,24.429,24.4379,24.3036,24.3305,151325.0
2020-09-22 14:00:00,27.18,27.23,27.17,27.19,75991.0,24.3394,24.3842,24.3305,24.3484,75991.0
2020-09-22 14:10:00,27.18,27.21,27.16,27.19,61598.0,24.3394,24.3663,24.3215,24.3484,61598.0
2020-09-22 14:20:00,27.18,27.24,27.15,27.21,102865.0,24.3394,24.3931,24.3125,24.3663,102865.0
2020-09-22 14:30:00,27.21,27.27,27.18,27.24,78115.0,24.3663,24.42,24.3394,24.3931,78115.0
2020-09-22 14:40:00,27.24,27.26,27.16,27.25,62829.0,24.3931,24.411,24.3215,24.4021,62829.0
2020-09-22 14:50:00,27.24,27.24,27.12,27.15,89466.0,24.3931,24.3931,24.2857,24.3125,89466.0
2020-09-22 15:00:00,27.15,27.2,27.12,27.17,166884.0,24.3125,24.3573,24.2857,24.3305,166884.0
2020-09-22 15:10:00,27.16,27.21,27.12,27.21,95453.0,24.3215,24.3663,24.2857,24.3663,95453.0
2020-09-22 15:20:00,27.21,27.26,27.17,27.25,124290.0,24.3663,24.411,24.3305,24.4021,124290.0
2020-09-22 15:30:00,27.25,27.26,27.17,27.23,264584.0,24.4021,24.411,24.3305,24.3842,264584.0
2020-09-22 15:40:00,27.22,27.34,27.18,27.33,273827.0,24.3752,24.4827,24.3394,24.4737,273827.0
2020-09-22 15:50:00,27.33,27.36,27.28,27.34,931066.0,24.4737,24.5006,24.429,24.4827,931066.0
2020-09-23 09:30:00,27.47,27.88,27.39,27.76,124138.0,24.5991,24.9663,24.5275,24.8588,124138.0
2020-09-23 09:40:00,27.78,27.94,27.66,27.85,267011.0,24.8767,25.02,24.7692,24.9394,267011.0
2020-09-23 09:50:00,27.88,27.96,27.8,27.88,114257.0,24.9663,25.0379,24.8946,24.9663,114257.0
2020-09-23 10:00:00,27.87,27.94,27.85,27.87,115210.0,24.9573,25.02,24.9394,24.9573,115210.0
2020-09-23 10:10:00,27.88,27.97,27.84,27.93,160684.0,24.9663,25.0468,24.9304,25.011,160684.0
2020-09-23 10:20:00,27.93,28.03,27.92,28.02,148054.0,25.011,25.1006,25.0021,25.0916,148054.0
2020-09-23 10:30:00,28.02,28.12,27.94,27.99,177936.0,25.0916,25.1812,25.02,25.0648,177936.0
2020-09-23 10:40:00,28.0,28.05,27.94,28.0,131720.0,25.0737,25.1185,25.02,25.0737,131720.0
2020-09-23 10:50:00,27.99,28.04,27.86,27.89,119830.0,25.0648,25.1095,24.9483,24.9752,119830.0
2020-09-23 11:00:00,27.89,27.95,27.79,27.82,112370.0,24.9752,25.0289,24.8857,24.9125,112370.0
2020-09-23 11:10:00,27.83,27.84,27.56,27.59,216131.0,24.9215,24.9304,24.6797,24.7066,216131.0
2020-09-23 11:20:00,27.59,27.61,27.47,27.49,105768.0,24.7066,24.7245,24.5991,24.617,105768.0
2020-09-23 11:30:00,27.49,27.61,27.47,27.55,69652.0,24.617,24.7245,24.5991,24.6707,69652.0
2020-09-23 11:40:00,27.56,27.62,27.49,27.52,61200.0,24.6797,24.7334,24.617,24.6439,61200.0
2020-09-23 11:50:00,27.51,27.57,27.47,27.55,84640.0,24.6349,24.6887,24.5991,24.6707,84640.0
2020-09-23 12:00:00,27.55,27.56,27.49,27.52,46811.0,24.6707,24.6797,24.617,24.6439,46811.0
2020-09-23 12:10:00,27.52,27.54,27.47,27.49,66146.0,24.6439,24.6618,24.5991,24.617,66146.0
2020-09-23 12:20:00,27.49,27.55,27.48,27.55,49004.0,24.617,24.6707,24.6081,24.6707,49004.0
2020-09-23 12:30:00,27.55,27.6,27.51,27.6,56884.0,24.6707,24.7155,24.6349,24.7155,56884.0
2020-09-23 12:40:00,27.61,27.63,27.49,27.5,75540.0,24.7245,24.7424,24.617,24.626,75540.0
2020-09-23 12:50:00,27.49,27.62,27.49,27.62,120825.0,24.617,24.7334,24.617,24.7334,120825.0
2020-09-23 13:00:00,27.62,27.64,27.54,27.56,91789.0,24.7334,24.7513,24.6618,24.6797,91789.0
2020-09-23 13:10:00,27.56,27.66,27.53,27.64,78553.0,24.6797,24.7692,24.6528,24.7513,78553.0
2020-09-23 13:20:00,27.64,27.66,27.55,27.55,87074.0,24.7513,24.7692,24.6707,24.6707,87074.0
2020-09-23 13:30:00,27.55,27.61,27.55,27.55,84937.0,24.6707,24.7245,24.6707,24.6707,84937.0
2020-09-23 13:40:00,27.55,27.56,27.32,27.32,124631.0,24.6707,24.6797,24.4648,24.4648,124631.0
2020-09-23 13:50:00,27.32,27.33,27.23,27.29,112884.0,24.4648,24.4737,24.3842,24.4379,112884.0
2020-09-23 14:00:00,27.29,27.32,27.22,27.26,48046.0,24.4379,24.4648,24.3752,24.411,48046.0
2020-09-23 14:10:00,27.25,27.28,27.08,27.09,100508.0,24.4021,24.429,24.2499,24.2588,100508.0
2020-09-23 14:20:00,27.1,27.12,27.0,27.06,108562.0,24.2678,24.2857,24.1782,24.232,108562.0
2020-09-23 14:30:00,27.05,27.06,26.96,27.01,109732.0,24.223,24.232,24.1424,24.1872,109732.0
2020-09-23 14:40:00,27.0,27.06,26.91,26.92,109791.0,24.1782,24.232,24.0976,24.1066,109791.0
2020-09-23 14:50:00,26.92,26.98,26.75,26.8,118779.0,24.1066,24.1603,23.9543,23.9991,118779.0
2020-09-23 15:00:00,26.81,26.89,26.69,26.73,105386.0,24.0081,24.0797,23.9006,23.9364,105386.0
2020-09-23 15:10:00,26.73,26.81,26.62,26.69,124054.0,23.9364,24.0081,23.8379,23.9006,124054.0
2020-09-23 15:20:00,26.69,26.72,26.57,26.67,245529.0,23.9006,23.9275,23.7932,23.8827,245529.0
2020-09-23 15:30:00,26.66,26.69,26.55,26.59,275566.0,23.8738,23.9006,23.7753,23.8111,275566.0
2020-09-23 15:40:00,26.59,26.63,26.47,26.51,364749.0,23.8111,23.8469,23.7036,23.7394,364749.0
2020-09-23 15:50:00,26.51,26.52,26.4,26.44,837681.0,23.7394,23.7484,23.6409,23.6767,837681.0
2020-09-24 09:30:00,26.42,26.42,25.74,25.76,260908.0,23.6588,23.6588,23.0499,23.0678,260908.0
2020-09-24 09:40:00,25.77,25.97,25.57,25.92,251639.0,23.0768,23.2559,22.8977,23.2111,251639.0
2020-09-24 09:50:00,25.93,25.95,25.66,25.73,457160.0,23.22,23.238,22.9783,23.0409,457160.0
2020-09-24 10:00:00,25.73,26.12,25.73,26.09,314749.0,23.0409,23.3902,23.0409,23.3633,314749.0
2020-09-24 10:10:00,26.08,26.2,25.97,26.17,228400.0,23.3544,23.4618,23.2559,23.435,228400.0
2020-09-24 10:20:00,26.17,26.23,26.0,26.02,227871.0,23.435,23.4887,23.2827,23.3006,227871.0
2020-09-24 10:30:00,26.02,26.05,25.86,25.89,155197.0,23.3006,23.3275,23.1574,23.1842,155197.0
2020-09-24 10:40:00,25.9,26.1,25.89,25.99,107083.0,23.1932,23.3723,23.1842,23.2738,107083.0
2020-09-24 10:50:00,26.0,26.12,25.94,26.1,141055.0,23.2827,23.3902,23.229,23.3723,141055.0
2020-09-24 11:00:00,26.1,26.13,25.98,26.04,91319.0,23.3723,23.3991,23.2648,23.3186,91319.0
2020-09-24 11:10:00,26.03,26.07,25.95,25.96,131973.0,23.3096,23.3454,23.238,23.2469,131973.0
2020-09-24 11:20:00,25.95,26.16,25.92,26.16,63272.0,23.238,23.426,23.2111,23.426,63272.0
2020-09-24 11:30:00,26.15,26.28,26.11,26.27,95048.0,23.4171,23.5335,23.3812,23.5245,95048.0
2020-09-24 11:40:00,26.27,26.37,26.25,26.29,75584.0,23.5245,23.6141,23.5066,23.5424,75584.0
2020-09-24 11:50:00,26.29,26.55,26.28,26.51,81940.0,23.5424,23.7753,23.5335,23.7394,81940.0
2020-09-24 12:00:00,26.51,26.58,26.5,26.54,62131.0,23.7394,23.8021,23.7305,23.7663,62131.0
2020-09-24 12:10:00,26.54,26.64,26.46,26.64,63883.0,23.7663,23.8558,23.6947,23.8558,63883.0
2020-09-24 12:20:00,26.65,26.68,26.59,26.62,64756.0,23.8648,23.8917,23.8111,23.8379,64756.0
2020-09-24 12:30:00,26.62,26.63,26.41,26.42,63539.0,23.8379,23.8469,23.6499,23.6588,63539.0
2020-09-24 12:40:00,26.42,26.54,26.41,26.54,54025.0,23.6588,23.7663,23.6499,23.7663,54025.0
2020-09-24 12:50:00,26.54,26.65,26.54,26.64,31954.0,23.7663,23.8648,23.7663,23.8558,31954.0
2020-09-24 13:00:00,26.64,26.73,26.64,26.73,40376.0,23.8558,23.9364,23.8558,23.9364,40376.0
2020-09-24 13:10:00,26.72,26.91,26.7,26.87,75828.0,23.9275,24.0976,23.9096,24.0618,75828.0
2020-09-24 13:20:00,26.87,27.01,26.87,26.98,72996.0,24.0618,24.1872,24.0618,24.1603,72996.0
2020-09-24 13:30:00,26.98,27.09,26.95,27.05,58919.0,24.1603,24.2588,24.1334,24.223,58919.0
2020-09-24 13:40:00,27.04,27.09,26.97,26.99,82694.0,24.214,24.2588,24.1514,24.1693,82694.0
2020-09-24 13:50:00,27.0,27.08,26.93,26.94,61074.0,24.1782,24.2499,24.1155,24.1245,61074.0
2020-09-24 14:00:00,26.94,26.98,26.86,26.89,105343.0,24.1245,24.1603,24.0529,24.0797,105343.0
2020-09-24 14:10:00,26.89,26.9,26.68,26.69,46330.0,24.0797,24.0887,23.8917,23.9006,46330.0
2020-09-24 14:20:00,26.69,26.7,26.58,26.6,55520.0,23.9006,23.9096,23.8021,23.82,55520.0
2020-09-24 14:30:00,26.61,26.65,26.56,26.6,50991.0,23.829,23.8648,23.7842,23.82,50991.0
2020-09-24 14:40:00,26.6,26.65,26.47,26.47,54654.0,23.82,23.8648,23.7036,23.7036,54654.0
2020-09-24 14:50:00,26.46,26.47,26.33,26.36,81570.0,23.6947,23.7036,23.5782,23.6051,81570.0
2020-09-24 15:00:00,26.36,26.46,26.36,26.4,88434.0,23.6051,23.6947,23.6051,23.6409,88434.0
2020-09-24 15:10:00,26.38,26.55,26.36,26.38,80059.0,23.623,23.7753,23.6051,23.623,80059.0
2020-09-24 15:20:00,26.38,26.4,26.26,26.34,92039.0,23.623,23.6409,23.5156,23.5872,92039.0
2020-09-24 15:30:00,26.33,26.41,26.27,26.41,102322.0,23.5782,23.6499,23.5245,23.6499,102322.0
2020-09-24 15:40:00,26.4,26.48,26.36,26.38,142753.0,23.6409,23.7126,23.6051,23.623,142753.0
2020-09-24 15:50:00,26.38,26.52,26.36,26.48,354439.0,23.623,23.7484,23.6051,23.7126,354439.0
2020-09-25 09:30:00,26.13,26.69,26.12,26.58,168088.0,23.3991,23.9006,23.3902,23.8021,168088.0
2020-09-25 09:40:00,26.57,26.75,26.49,26.59,82849.0,23.7932,23.9543,23.7215,23.8111,82849.0
2020-09-25 09:50:00,26.6,26.73,26.52,26.68,77334.0,23.82,23.9364,23.7484,23.8917,77334.0
2020-09-25 10:00:00,26.69,26.84,26.58,26.59,101723.0,23.9006,24.0349,23.8021,23.8111,101723.0
2020-09-25 10:10:00,26.58,26.58,26.35,26.5,84053.0,23.8021,23.8021,23.5962,23.7305,84053.0
2020-09-25 10:20:00,26.49,26.65,26.48,26.54,79579.0,23.7215,23.8648,23.7126,23.7663,79579.0
2020-09-25 10:30:00,26.55,26.58,26.34,26.58,85550.0,23.7753,23.8021,23.5872,23.8021,85550.0
2020-09-25 10:40:00,26.59,26.64,26.45,26.48,205799.0,23.8111,23.8558,23.6857,23.7126,205799.0
2020-09-25 10:50:00,26.48,26.55,26.44,26.5,97914.0,23.7126,23.7753,23.6767,23.7305,97914.0
2020-09-25 11:00:00,26.5,26.51,26.36,26.38,78040.0,23.7305,23.7394,23.6051,23.623,78040.0
2020-09-25 11:10:00,26.38,26.56,26.36,26.56,55922.0,23.623,23.7842,23.6051,23.7842,55922.0
2020-09-25 11:20:00,26.56,26.59,26.51,26.55,66511.0,23.7842,23.8111,23.7394,23.7753,66511.0
2020-09-25 11:30:00,26.55,26.7,26.55,26.67,59261.0,23.7753,23.9096,23.7753,23.8827,59261.0
2020-09-25 11:40:00,26.68,26.69,26.47,26.5,80319.0,23.8917,23.9006,23.7036,23.7305,80319.0
2020-09-25 11:50:00,26.5,26.52,26.46,26.46,98615.0,23.7305,23.7484,23.6947,23.6947,98615.0
2020-09-25 12:00:00,26.46,26.62,26.45,26.6,43123.0,23.6947,23.8379,23.6857,23.82,43123.0
2020-09-25 12:10:00,26.61,26.67,26.59,26.64,46852.0,23.829,23.8827,23.8111,23.8558,46852.0
2020-09-25 12:20:00,26.64,26.69,26.61,26.68,47695.0,23.8558,23.9006,23.829,23.8917,47695.0
2020-09-25 12:30:00,26.68,26.84,26.62,26.83,98688.0,23.8917,24.0349,23.8379,24.026,98688.0
2020-09-25 12:40:00,26.83,26.85,26.72,26.75,57860.0,24.026,24.0439,23.9275,23.9543,57860.0
2020-09-25 12:50:00,26.74,26.76,26.72,26.76,65294.0,23.9454,23.9633,23.9275,23.9633,65294.0
2020-09-25 13:00:00,26.76,26.88,26.74,26.84,70565.0,23.9633,24.0708,23.9454,24.0349,70565.0
2020-09-25 13:10:00,26.83,26.92,26.82,26.87,48677.0,24.026,24.1066,24.017,24.0618,48677.0
2020-09-25 13:20:00,26.88,26.92,26.83,26.85,65096.0,24.0708,24.1066,24.026,24.0439,65096.0
2020-09-25 13:30:00,26.85,26.87,26.77,26.8,55772.0,24.0439,24.0618,23.9723,23.9991,55772.0
2020-09-25 13:40:00,26.81,26.86,26.81,26.82,69325.0,24.0081,24.0529,24.0081,24.017,69325.0
2020-09-25 13:50:00,26.83,26.92,26.82,26.91,65600.0,24.026,24.1066,24.017,24.0976,65600.0
2020-09-25 14:00:00,26.9,26.95,26.89,26.9,66770.0,24.0887,24.1334,24.0797,24.0887,66770.0
2020-09-25 14:10:00,26.9,26.91,26.83,26.86,72511.0,24.0887,24.0976,24.026,24.0529,72511.0
2020-09-25 14:20:00,26.85,26.92,26.81,26.91,96631.0,24.0439,24.1066,24.0081,24.0976,96631.0
2020-09-25 14:30:00,26.9,26.94,26.88,26.89,77531.0,24.0887,24.1245,24.0708,24.0797,77531.0
2020-09-25 14:40:00,26.88,26.93,26.86,26.91,69932.0,24.0708,24.1155,24.0529,24.0976,69932.0
2020-09-25 14:50:00,26.9,26.99,26.85,26.98,84986.0,24.0887,24.1693,24.0439,24.1603,84986.0
2020-09-25 15:00:00,26.98,27.05,26.95,27.05,88254.0,24.1603,24.223,24.1334,24.223,88254.0
2020-09-25 15:10:00,27.05,27.11,26.99,27.09,159216.0,24.223,24.2767,24.1693,24.2588,159216.0
2020-09-25 15:20:00,27.08,27.15,27.06,27.1,99596.0,24.2499,24.3125,24.232,24.2678,99596.0
2020-09-25 15:30:00,27.1,27.11,26.93,26.93,137671.0,24.2678,24.2767,24.1155,24.1155,137671.0
2020-09-25 15:40:00,26.93,27.0,26.88,27.0,150624.0,24.1155,24.1782,24.0708,24.1782,150624.0
2020-09-25 15:50:00,26.99,27.09,26.94,27.07,520132.0,24.1693,24.2588,24.1245,24.2409,520132.0
2020-09-28 09:30:00,27.66,27.98,27.63,27.65,286854.0,24.7692,25.0558,24.7424,24.7603,286854.0
2020-09-28 09:40:00,27.67,27.7,27.42,27.58,95487.0,24.7782,24.8051,24.5543,24.6976,95487.0
2020-09-28 09:50:00,27.59,27.69,27.48,27.67,80228.0,24.7066,24.7961,24.6081,24.7782,80228.0
2020-09-28 10:00:00,27.68,27.76,27.59,27.67,162794.0,24.7872,24.8588,24.7066,24.7782,162794.0
2020-09-28 10:10:00,27.67,27.87,27.65,27.76,146349.0,24.7782,24.9573,24.7603,24.8588,146349.0
2020-09-28 10:20:00,27.76,27.97,27.74,27.85,114934.0,24.8588,25.0468,24.8409,24.9394,114934.0
2020-09-28 10:30:00,27.84,27.95,27.84,27.89,77854.0,24.9304,25.0289,24.9304,24.9752,77854.0
2020-09-28 10:40:00,27.89,28.01,27.77,27.8,107832.0,24.9752,25.0827,24.8677,24.8946,107832.0
2020-09-28 10:50:00,27.8,27.92,27.8,27.9,60642.0,24.8946,25.0021,24.8946,24.9842,60642.0
2020-09-28 11:00:00,27.91,27.92,27.72,27.75,99286.0,24.9931,25.0021,24.823,24.8498,99286.0
2020-09-28 11:10:00,27.75,27.8,27.72,27.8,72203.0,24.8498,24.8946,24.823,24.8946,72203.0
2020-09-28 11:20:00,27.79,27.82,27.7,27.76,72299.0,24.8857,24.9125,24.8051,24.8588,72299.0
2020-09-28 11:30:00,27.75,27.85,27.74,27.85,51044.0,24.8498,24.9394,24.8409,24.9394,51044.0
2020-09-28 11:40:00,27.84,27.88,27.81,27.87,59651.0,24.9304,24.9663,24.9036,24.9573,59651.0
2020-09-28 11:50:00,27.88,27.9,27.81,27.9,57004.0,24.9663,24.9842,24.9036,24.9842,57004.0
2020-09-28 12:00:00,27.9,28.0,27.88,27.99,65845.0,24.9842,25.0737,24.9663,25.0648,65845.0
2020-09-28 12:10:00,27.99,28.04,27.89,27.92,158079.0,25.0648,25.1095,24.9752,25.0021,158079.0
2020-09-28 12:20:00,27.94,27.99,27.92,27.98,48489.0,25.02,25.0648,25.0021,25.0558,48489.0
2020-09-28 12:30:00,27.99,28.01,27.85,27.86,48451.0,25.0648,25.0827,24.9394,24.9483,48451.0
2020-09-28 12:40:00,27.87,27.99,27.86,27.97,68895.0,24.9573,25.0648,24.9483,25.0468,68895.0
2020-09-28 12:50:00,27.96,27.98,27.87,27.88,66696.0,25.0379,25.0558,24.9573,24.9663,66696.0
2020-09-28 13:00:00,27.89,27.9,27.79,27.83,69817.0,24.9752,24.9842,24.8857,24.9215,69817.0
2020-09-28 13:10:00,27.83,27.88,27.83,27.84,40090.0,24.9215,24.9663,24.9215,24.9304,40090.0
2020-09-28 13:20:00,27.84,27.87,27.69,27.71,63466.0,24.9304,24.9573,24.7961,24.814,63466.0
2020-09-28 13:30:00,27.71,27.76,27.66,27.76,48954.0,24.814,24.8588,24.7692,24.8588,48954.0
2020-09-28 13:40:00,27.76,27.76,27.62,27.67,77443.0,24.8588,24.8588,24.7334,24.7782,77443.0
2020-09-28 13:50:00,27.67,27.74,27.63,27.74,51730.0,24.7782,24.8409,24.7424,24.8409,51730.0
2020-09-28 14:00:00,27.73,27.81,27.69,27.79,76936.0,24.8319,24.9036,24.7961,24.8857,76936.0
2020-09-28 14:10:00,27.79,27.79,27.69,27.78,68058.0,24.8857,24.8857,24.7961,24.8767,68058.0
2020-09-28 14:20:00,27.78,27.78,27.69,27.71,32551.0,24.8767,24.8767,24.7961,24.814,32551.0
2020-09-28 14:30:00,27.71,27.83,27.71,27.83,261224.0,24.814,24.9215,24.814,24.9215,261224.0
2020-09-28 14:40:00,27.83,27.88,27.81,27.82,62605.0,24.9215,24.9663,24.9036,24.9125,62605.0
2020-09-28 14:50:00,27.82,27.87,27.78,27.83,177821.0,24.9125,24.9573,24.8767,24.9215,177821.0
2020-09-28 15:00:00,27.83,27.83,27.74,27.77,132132.0,24.9215,24.9215,24.8409,24.8677,132132.0
2020-09-28 15:10:00,27.77,27.81,27.73,27.73,201205.0,24.8677,24.9036,24.8319,24.8319,201205.0
2020-09-28 15:20:00,27.73,27.75,27.67,27.71,55061.0,24.8319,24.8498,24.7782,24.814,55061.0
2020-09-28 15:30:00,27.71,27.71,27.63,27.64,171521.0,24.814,24.814,24.7424,24.7513,171521.0
2020-09-28 15:40:00,27.64,27.72,27.63,27.68,387514.0,24.7513,24.823,24.7424,24.7872,387514.0
2020-09-28 15:50:00,27.68,27.69,27.58,27.63,785948.0,24.7872,24.7961,24.6976,24.7424,785948.0
2020-09-29 09:30:00,27.54,27.59,27.31,27.55,155832.0,24.6618,24.7066,24.4558,24.6707,155832.0
2020-09-29 09:40:00,27.55,27.6,27.39,27.42,86094.0,24.6707,24.7155,24.5275,24.5543,86094.0
2020-09-29 09:50:00,27.41,27.41,27.2,27.25,128397.0,24.5454,24.5454,24.3573,24.4021,128397.0
2020-09-29 10:00:00,27.24,27.44,27.2,27.4,69423.0,24.3931,24.5722,24.3573,24.5364,69423.0
2020-09-29 10:10:00,27.41,27.56,27.37,27.55,64677.0,24.5454,24.6797,24.5096,24.6707,64677.0
2020-09-29 10:20:00,27.55,27.65,27.53,27.55,92930.0,24.6707,24.7603,24.6528,24.6707,92930.0
2020-09-29 10:30:00,27.55,27.58,27.38,27.39,66608.0,24.6707,24.6976,24.5185,24.5275,66608.0
2020-09-29 10:40:00,27.38,27.43,27.31,27.34,54177.0,24.5185,24.5633,24.4558,24.4827,54177.0
2020-09-29 10:50:00,27.34,27.39,27.25,27.27,78182.0,24.4827,24.5275,24.4021,24.42,78182.0
2020-09-29 11:00:00,27.27,27.28,27.12,27.14,96492.0,24.42,24.429,24.2857,24.3036,96492.0
2020-09-29 11:10:00,27.13,27.22,27.07,27.22,48052.0,24.2946,24.3752,24.2409,24.3752,48052.0
2020-09-29 11:20:00,27.23,27.26,27.15,27.16,84743.0,24.3842,24.411,24.3125,24.3215,84743.0
2020-09-29 11:30:00,27.15,27.18,27.1,27.17,56242.0,24.3125,24.3394,24.2678,24.3305,56242.0
2020-09-29 11:40:00,27.16,27.16,26.97,27.01,79969.0,24.3215,24.3215,24.1514,24.1872,79969.0
2020-09-29 11:50:00,27.02,27.07,27.0,27.02,39585.0,24.1961,24.2409,24.1782,24.1961,39585.0
2020-09-29 12:00:00,27.02,27.07,26.96,27.07,54889.0,24.1961,24.2409,24.1424,24.2409,54889.0
2020-09-29 12:10:00,27.06,27.14,27.04,27.13,48132.0,24.232,24.3036,24.214,24.2946,48132.0
2020-09-29 12:20:00,27.12,27.15,27.07,27.14,29667.0,24.2857,24.3125,24.2409,24.3036,29667.0
2020-09-29 12:30:00,27.14,27.17,27.1,27.13,53599.0,24.3036,24.3305,24.2678,24.2946,53599.0
2020-09-29 12:40:00,27.13,27.21,27.08,27.21,45983.0,24.2946,24.3663,24.2499,24.3663,45983.0
2020-09-29 12:50:00,27.2,27.24,27.17,27.24,36932.0,24.3573,24.3931,24.3305,24.3931,36932.0
2020-09-29 13:00:00,27.24,27.27,27.15,27.16,45602.0,24.3931,24.42,24.3125,24.3215,45602.0
2020-09-29 13:10:00,27.17,27.26,27.14,27.26,48984.0,24.3305,24.411,24.3036,24.411,48984.0
2020-09-29 13:20:00,27.25,27.34,27.24,27.34,55132.0,24.4021,24.4827,24.3931,24.4827,55132.0
2020-09-29 13:30:00,27.34,27.35,27.29,27.31,35312.0,24.4827,24.4916,24.4379,24.4558,35312.0
2020-09-29 13:40:00,27.31,27.33,27.29,27.32,21562.0,24.4558,24.4737,24.4379,24.4648,21562.0
2020-09-29 13:50:00,27.32,27.42,27.32,27.39,72159.0,24.4648,24.5543,24.4648,24.5275,72159.0
2020-09-29 14:00:00,27.39,27.41,27.37,27.39,56427.0,24.5275,24.5454,24.5096,24.5275,56427.0
2020-09-29 14:10:00,27.39,27.43,27.37,27.42,57234.0,24.5275,24.5633,24.5096,24.5543,57234.0
2020-09-29 14:20:00,27.41,27.49,27.38,27.48,66854.0,24.5454,24.617,24.5185,24.6081,66854.0
2020-09-29 14:30:00,27.47,27.5,27.41,27.45,70689.0,24.5991,24.626,24.5454,24.5812,70689.0
2020-09-29 14:40:00,27.45,27.48,27.41,27.43,44174.0,24.5812,24.6081,24.5454,24.5633,44174.0
2020-09-29 14:50:00,27.42,27.43,27.33,27.34,53376.0,24.5543,24.5633,24.4737,24.4827,53376.0
2020-09-29 15:00:00,27.34,27.37,27.29,27.31,111232.0,24.4827,24.5096,24.4379,24.4558,111232.0
2020-09-29 15:10:00,27.32,27.4,27.3,27.4,51802.0,24.4648,24.5364,24.4469,24.5364,51802.0
2020-09-29 15:20:00,27.39,27.42,27.34,27.38,102096.0,24.5275,24.5543,24.4827,24.5185,102096.0
2020-09-29 15:30:00,27.38,27.42,27.35,27.36,93816.0,24.5185,24.5543,24.4916,24.5006,93816.0
2020-09-29 15:40:00,27.35,27.38,27.33,27.37,115684.0,24.4916,24.5185,24.4737,24.5096,115684.0
2020-09-29 15:50:00,27.37,27.39,27.28,27.28,637614.0,24.5096,24.5275,24.429,24.429,637614.0
2020-09-30 09:30:00,27.42,27.71,27.37,27.65,167720.0,24.5543,24.814,24.5096,24.7603,167720.0
2020-09-30 09:40:00,27.63,27.74,27.55,27.68,75609.0,24.7424,24.8409,24.6707,24.7872,75609.0
2020-09-30 09:50:00,27.67,27.82,27.64,27.72,62775.0,24.7782,24.9125,24.7513,24.823,62775.0
2020-09-30 10:00:00,27.71,27.94,27.65,27.78,127972.0,24.814,25.02,24.7603,24.8767,127972.0
2020-09-30 10:10:00,27.75,27.78,27.58,27.58,57149.0,24.8498,24.8767,24.6976,24.6976,57149.0
2020-09-30 10:20:00,27.58,27.6,27.45,27.52,63510.0,24.6976,24.7155,24.5812,24.6439,63510.0
2020-09-30 10:30:00,27.53,27.61,27.48,27.58,47184.0,24.6528,24.7245,24.6081,24.6976,47184.0
2020-09-30 10:40:00,27.6,27.64,27.54,27.55,72144.0,24.7155,24.7513,24.6618,24.6707,72144.0
2020-09-30 10:50:00,27.55,27.67,27.52,27.58,43103.0,24.6707,24.7782,24.6439,24.6976,43103.0
2020-09-30 11:00:00,27.56,27.57,27.46,27.46,41272.0,24.6797,24.6887,24.5901,24.5901,41272.0
2020-09-30 11:10:00,27.47,27.48,27.38,27.43,58045.0,24.5991,24.6081,24.5185,24.5633,58045.0
2020-09-30 11:20:00,27.43,27.52,27.39,27.41,64695.0,24.5633,24.6439,24.5275,24.5454,64695.0
2020-09-30 11:30:00,27.42,27.45,27.38,27.4,65038.0,24.5543,24.5812,24.5185,24.5364,65038.0
2020-09-30 11:40:00,27.41,27.44,27.37,27.41,63753.0,24.5454,24.5722,24.5096,24.5454,63753.0
2020-09-30 11:50:00,27.41,27.45,27.37,27.42,82245.0,24.5454,24.5812,24.5096,24.5543,82245.0
2020-09-30 12:00:00,27.43,27.57,27.42,27.51,50403.0,24.5633,24.6887,24.5543,24.6349,50403.0
2020-09-30 12:10:00,27.52,27.59,27.5,27.59,42092.0,24.6439,24.7066,24.626,24.7066,42092.0
2020-09-30 12:20:00,27.58,27.7,27.57,27.67,76255.0,24.6976,24.8051,24.6887,24.7782,76255.0
2020-09-30 12:30:00,27.67,27.75,27.65,27.75,37119.0,24.7782,24.8498,24.7603,24.8498,37119.0
2020-09-30 12:40:00,27.74,27.77,27.71,27.76,40179.0,24.8409,24.8677,24.814,24.8588,40179.0
2020-09-30 12:50:00,27.76,27.85,27.74,27.84,68601.0,24.8588,24.9394,24.8409,24.9304,68601.0
2020-09-30 13:00:00,27.84,27.84,27.75,27.76,36082.0,24.9304,24.9304,24.8498,24.8588,36082.0
2020-09-30 13:10:00,27.77,27.79,27.74,27.76,43316.0,24.8677,24.8857,24.8409,24.8588,43316.0
2020-09-30 13:20:00,27.77,27.88,27.76,27.84,88812.0,24.8677,24.9663,24.8588,24.9304,88812.0
2020-09-30 13:30:00,27.84,27.88,27.8,27.81,60542.0,24.9304,24.9663,24.8946,24.9036,60542.0
2020-09-30 13:40:00,27.8,27.83,27.74,27.74,40933.0,24.8946,24.9215,24.8409,24.8409,40933.0
2020-09-30 13:50:00,27.75,27.76,27.7,27.75,64248.0,24.8498,24.8588,24.8051,24.8498,64248.0
2020-09-30 14:00:00,27.75,27.85,27.73,27.85,42057.0,24.8498,24.9394,24.8319,24.9394,42057.0
2020-09-30 14:10:00,27.84,27.86,27.79,27.8,44212.0,24.9304,24.9483,24.8857,24.8946,44212.0
2020-09-30 14:20:00,27.8,27.9,27.49,27.54,159213.0,24.8946,24.9842,24.617,24.6618,159213.0
2020-09-30 14:30:00,27.54,27.54,27.42,27.44,72078.0,24.6618,24.6618,24.5543,24.5722,72078.0
2020-09-30 14:40:00,27.44,27.48,27.29,27.33,130157.0,24.5722,24.6081,24.4379,24.4737,130157.0
2020-09-30 14:50:00,27.32,27.54,27.32,27.52,71715.0,24.4648,24.6618,24.4648,24.6439,71715.0
2020-09-30 15:00:00,27.52,27.58,27.41,27.49,83519.0,24.6439,24.6976,24.5454,24.617,83519.0
2020-09-30 15:10:00,27.49,27.5,27.27,27.31,219606.0,24.617,24.626,24.42,24.4558,219606.0
2020-09-30 15:20:00,27.32,27.44,27.25,27.42,108462.0,24.4648,24.5722,24.4021,24.5543,108462.0
2020-09-30 15:30:00,27.41,27.45,27.31,27.42,114073.0,24.5454,24.5812,24.4558,24.5543,114073.0
2020-09-30 15:40:00,27.41,27.54,27.36,27.51,126348.0,24.5454,24.6618,24.5006,24.6349,126348.0
2020-09-30 15:50:00,27.51,27.61,27.47,27.53,509947.0,24.6349,24.7245,24.5991,24.6528,509947.0
2020-10-01 09:30:00,27.56,27.97,27.52,27.86,197575.0,24.6797,25.0468,24.6439,24.9483,197575.0
2020-10-01 09:40:00,27.88,28.01,27.74,27.83,112472.0,24.9663,25.0827,24.8409,24.9215,112472.0
2020-10-01 09:50:00,27.83,27.84,27.51,27.56,109544.0,24.9215,24.9304,24.6349,24.6797,109544.0
2020-10-01 10:00:00,27.56,27.58,27.3,27.32,180739.0,24.6797,24.6976,24.4469,24.4648,180739.0
2020-10-01 10:10:00,27.32,27.58,27.31,27.5,131849.0,24.4648,24.6976,24.4558,24.626,131849.0
2020-10-01 10:20:00,27.5,27.6,27.45,27.53,97718.0,24.626,24.7155,24.5812,24.6528,97718.0
2020-10-01 10:30:00,27.53,27.64,27.47,27.59,76841.0,24.6528,24.7513,24.5991,24.7066,76841.0
2020-10-01 10:40:00,27.59,27.67,27.47,27.49,106714.0,24.7066,24.7782,24.5991,24.617,106714.0
2020-10-01 10:50:00,27.49,27.55,27.41,27.48,102342.0,24.617,24.6707,24.5454,24.6081,102342.0
2020-10-01 11:00:00,27.48,27.58,27.42,27.51,98007.0,24.6081,24.6976,24.5543,24.6349,98007.0
2020-10-01 11:10:00,27.51,27.73,27.48,27.71,76582.0,24.6349,24.8319,24.6081,24.814,76582.0
2020-10-01 11:20:00,27.71,27.75,27.64,27.66,95734.0,24.814,24.8498,24.7513,24.7692,95734.0
2020-10-01 11:30:00,27.66,27.79,27.61,27.65,202434.0,24.7692,24.8857,24.7245,24.7603,202434.0
2020-10-01 11:40:00,27.66,27.68,27.59,27.6,58166.0,24.7692,24.7872,24.7066,24.7155,58166.0
2020-10-01 11:50:00,27.6,27.73,27.59,27.73,77094.0,24.7155,24.8319,24.7066,24.8319,77094.0
2020-10-01 12:00:00,27.72,27.73,27.6,27.65,49659.0,24.823,24.8319,24.7155,24.7603,49659.0
2020-10-01 12:10:00,27.64,27.66,27.53,27.55,126440.0,24.7513,24.7692,24.6528,24.6707,126440.0
2020-10-01 12:20:00,27.56,27.65,27.55,27.64,77301.0,24.6797,24.7603,24.6707,24.7513,77301.0
2020-10-01 12:30:00,27.64,27.71,27.61,27.68,55209.0,24.7513,24.814,24.7245,24.7872,55209.0
2020-10-01 12:40:00,27.68,27.76,27.67,27.69,34482.0,24.7872,24.8588,24.7782,24.7961,34482.0
2020-10-01 12:50:00,27.69,27.7,27.64,27.67,29314.0,24.7961,24.8051,24.7513,24.7782,29314.0
2020-10-01 13:00:00,27.66,27.75,27.63,27.74,25448.0,24.7692,24.8498,24.7424,24.8409,25448.0
2020-10-01 13:10:00,27.74,27.75,27.67,27.69,46798.0,24.8409,24.8498,24.7782,24.7961,46798.0
2020-10-01 13:20:00,27.69,27.76,27.69,27.69,46978.0,24.7961,24.8588,24.7961,24.7961,46978.0
2020-10-01 13:30:00,27.7,27.75,27.63,27.71,36987.0,24.8051,24.8498,24.7424,24.814,36987.0
2020-10-01 13:40:00,27.72,27.75,27.66,27.67,24986.0,24.823,24.8498,24.7692,24.7782,24986.0
2020-10-01 13:50:00,27.67,27.68,27.54,27.56,85169.0,24.7782,24.7872,24.6618,24.6797,85169.0
2020-10-01 14:00:00,27.57,27.63,27.43,27.46,117399.0,24.6887,24.7424,24.5633,24.5901,117399.0
2020-10-01 14:10:00,27.46,27.56,27.43,27.54,95339.0,24.5901,24.6797,24.5633,24.6618,95339.0
2020-10-01 14:20:00,27.54,27.65,27.51,27.63,51251.0,24.6618,24.7603,24.6349,24.7424,51251.0
2020-10-01 14:30:00,27.63,27.65,27.57,27.61,51125.0,24.7424,24.7603,24.6887,24.7245,51125.0
2020-10-01 14:40:00,27.61,27.63,27.56,27.58,39115.0,24.7245,24.7424,24.6797,24.6976,39115.0
2020-10-01 14:50:00,27.59,27.63,27.57,27.58,37381.0,24.7066,24.7424,24.6887,24.6976,37381.0
2020-10-01 15:00:00,27.58,27.64,27.54,27.58,70697.0,24.6976,24.7513,24.6618,24.6976,70697.0
2020-10-01 15:10:00,27.58,27.59,27.48,27.49,68403.0,24.6976,24.7066,24.6081,24.617,68403.0
2020-10-01 15:20:00,27.49,27.49,27.4,27.43,63399.0,24.617,24.617,24.5364,24.5633,63399.0
2020-10-01 15:30:00,27.43,27.54,27.42,27.51,84286.0,24.5633,24.6618,24.5543,24.6349,84286.0
2020-10-01 15:40:00,27.51,27.56,27.47,27.54,121177.0,24.6349,24.6797,24.5991,24.6618,121177.0
2020-10-01 15:50:00,27.53,27.73,27.53,27.72,360929.0,24.6528,24.8319,24.6528,24.823,360929.0
2020-10-02 09:30:00,27.19,27.56,27.07,27.54,205233.0,24.3484,24.6797,24.2409,24.6618,205233.0
2020-10-02 09:40:00,27.52,27.56,27.3,27.4,89923.0,24.6439,24.6797,24.4469,24.5364,89923.0
2020-10-02 09:50:00,27.4,27.42,27.26,27.33,91338.0,24.5364,24.5543,24.411,24.4737,91338.0
2020-10-02 10:00:00,27.33,27.56,27.31,27.51,105413.0,24.4737,24.6797,24.4558,24.6349,105413.0
2020-10-02 10:10:00,27.5,27.58,27.4,27.42,72921.0,24.626,24.6976,24.5364,24.5543,72921.0
2020-10-02 10:20:00,27.41,27.56,27.35,27.51,86926.0,24.5454,24.6797,24.4916,24.6349,86926.0
2020-10-02 10:30:00,27.51,27.56,27.42,27.43,98216.0,24.6349,24.6797,24.5543,24.5633,98216.0
2020-10-02 10:40:00,27.42,27.44,27.35,27.42,51406.0,24.5543,24.5722,24.4916,24.5543,51406.0
2020-10-02 10:50:00,27.42,27.46,27.39,27.4,62490.0,24.5543,24.5901,24.5275,24.5364,62490.0
2020-10-02 11:00:00,27.39,27.57,27.39,27.52,76263.0,24.5275,24.6887,24.5275,24.6439,76263.0
2020-10-02 11:10:00,27.51,27.69,27.49,27.67,77996.0,24.6349,24.7961,24.617,24.7782,77996.0
2020-10-02 11:20:00,27.66,27.85,27.66,27.82,97534.0,24.7692,24.9394,24.7692,24.9125,97534.0
2020-10-02 11:30:00,27.82,27.88,27.75,27.86,146767.0,24.9125,24.9663,24.8498,24.9483,146767.0
2020-10-02 11:40:00,27.85,27.95,27.85,27.95,63404.0,24.9394,25.0289,24.9394,25.0289,63404.0
2020-10-02 11:50:00,27.95,27.95,27.76,27.77,49390.0,25.0289,25.0289,24.8588,24.8677,49390.0
2020-10-02 12:00:00,27.77,28.09,27.76,28.09,85181.0,24.8677,25.1543,24.8588,25.1543,85181.0
2020-10-02 12:10:00,28.08,28.42,28.08,28.42,234773.0,25.1453,25.4498,25.1453,25.4498,234773.0
2020-10-02 12:20:00,28.43,28.48,28.23,28.26,139125.0,25.4588,25.5035,25.2797,25.3065,139125.0
2020-10-02 12:30:00,28.26,28.39,28.24,28.36,49083.0,25.3065,25.423,25.2886,25.3961,49083.0
2020-10-02 12:40:00,28.36,28.39,28.31,28.35,33476.0,25.3961,25.423,25.3513,25.3871,33476.0
2020-10-02 12:50:00,28.35,28.37,28.26,28.35,77329.0,25.3871,25.405,25.3065,25.3871,77329.0
2020-10-02 13:00:00,28.35,28.39,28.27,28.34,40209.0,25.3871,25.423,25.3155,25.3782,40209.0
2020-10-02 13:10:00,28.35,28.44,28.34,28.37,41353.0,25.3871,25.4677,25.3782,25.405,41353.0
2020-10-02 13:20:00,28.37,28.45,28.35,28.36,45132.0,25.405,25.4767,25.3871,25.3961,45132.0
2020-10-02 13:30:00,28.37,28.4,28.23,28.29,49014.0,25.405,25.4319,25.2797,25.3334,49014.0
2020-10-02 13:40:00,28.29,28.3,28.08,28.11,77853.0,25.3334,25.3424,25.1453,25.1722,77853.0
2020-10-02 13:50:00,28.12,28.13,28.04,28.1,44525.0,25.1812,25.1901,25.1095,25.1633,44525.0
2020-10-02 14:00:00,28.11,28.21,28.1,28.19,65972.0,25.1722,25.2618,25.1633,25.2439,65972.0
2020-10-02 14:10:00,28.19,28.25,28.17,28.24,48855.0,25.2439,25.2976,25.2259,25.2886,48855.0
2020-10-02 14:20:00,28.24,28.29,28.2,28.22,37074.0,25.2886,25.3334,25.2528,25.2707,37074.0
2020-10-02 14:30:00,28.23,28.34,28.19,28.28,58551.0,25.2797,25.3782,25.2439,25.3244,58551.0
2020-10-02 14:40:00,28.29,28.32,28.24,28.26,50729.0,25.3334,25.3603,25.2886,25.3065,50729.0
2020-10-02 14:50:00,28.27,28.28,28.19,28.21,70690.0,25.3155,25.3244,25.2439,25.2618,70690.0
2020-10-02 15:00:00,28.21,28.24,28.15,28.21,49155.0,25.2618,25.2886,25.208,25.2618,49155.0
2020-10-02 15:10:00,28.21,28.3,28.14,28.27,130016.0,25.2618,25.3424,25.1991,25.3155,130016.0
2020-10-02 15:20:00,28.27,28.36,28.26,28.34,60261.0,25.3155,25.3961,25.3065,25.3782,60261.0
2020-10-02 15:30:00,28.35,28.43,28.29,28.32,100490.0,25.3871,25.4588,25.3334,25.3603,100490.0
2020-10-02 15:40:00,28.32,28.33,28.2,28.25,187569.0,25.3603,25.3692,25.2528,25.2976,187569.0
2020-10-02 15:50:00,28.26,28.29,28.2,28.23,386700.0,25.3065,25.3334,25.2528,25.2797,386700.0
2020-10-05 09:30:00,28.77,29.04,28.58,28.97,241573.0,25.7632,26.005,25.5931,25.9423,241573.0
2020-10-05 09:40:00,28.98,29.25,28.9,29.18,270958.0,25.9513,26.1931,25.8797,26.1304,270958.0
2020-10-05 09:50:00,29.19,29.21,29.02,29.06,128184.0,26.1393,26.1573,25.9871,26.0229,128184.0
2020-10-05 10:00:00,29.07,29.31,29.06,29.23,182006.0,26.0319,26.2468,26.0229,26.1752,182006.0
2020-10-05 10:10:00,29.23,29.31,29.09,29.29,132650.0,26.1752,26.2468,26.0498,26.2289,132650.0
2020-10-05 10:20:00,29.29,29.33,29.15,29.17,86682.0,26.2289,26.2647,26.1035,26.1214,86682.0
2020-10-05 10:30:00,29.17,29.37,29.17,29.36,82378.0,26.1214,26.3005,26.1214,26.2916,82378.0
2020-10-05 10:40:00,29.36,29.39,29.32,29.36,64002.0,26.2916,26.3184,26.2558,26.2916,64002.0
2020-10-05 10:50:00,29.36,29.4,29.27,29.29,89139.0,26.2916,26.3274,26.211,26.2289,89139.0
2020-10-05 11:00:00,29.29,29.4,29.24,29.29,66255.0,26.2289,26.3274,26.1841,26.2289,66255.0
2020-10-05 11:10:00,29.28,29.42,29.24,29.38,67263.0,26.2199,26.3453,26.1841,26.3095,67263.0
2020-10-05 11:20:00,29.37,29.4,29.21,29.21,97628.0,26.3005,26.3274,26.1573,26.1573,97628.0
2020-10-05 11:30:00,29.21,29.21,29.08,29.13,74584.0,26.1573,26.1573,26.0408,26.0856,74584.0
2020-10-05 11:40:00,29.13,29.24,29.12,29.21,167291.0,26.0856,26.1841,26.0767,26.1573,167291.0
2020-10-05 11:50:00,29.2,29.29,29.18,29.19,47449.0,26.1483,26.2289,26.1304,26.1393,47449.0
2020-10-05 12:00:00,29.2,29.23,29.1,29.11,55986.0,26.1483,26.1752,26.0587,26.0677,55986.0
2020-10-05 12:10:00,29.11,29.15,29.09,29.12,40623.0,26.0677,26.1035,26.0498,26.0767,40623.0
2020-10-05 12:20:00,29.12,29.14,29.09,29.12,93245.0,26.0767,26.0946,26.0498,26.0767,93245.0
2020-10-05 12:30:00,29.11,29.14,29.08,29.1,149522.0,26.0677,26.0946,26.0408,26.0587,149522.0
2020-10-05 12:40:00,29.11,29.14,29.03,29.03,87651.0,26.0677,26.0946,25.9961,25.9961,87651.0
2020-10-05 12:50:00,29.03,29.03,28.94,28.97,55711.0,25.9961,25.9961,25.9155,25.9423,55711.0
2020-10-05 13:00:00,28.98,29.01,28.95,28.99,48343.0,25.9513,25.9782,25.9244,25.9602,48343.0
2020-10-05 13:10:00,28.99,29.05,28.98,29.02,113780.0,25.9602,26.014,25.9513,25.9871,113780.0
2020-10-05 13:20:00,29.03,29.08,28.98,29.08,60366.0,25.9961,26.0408,25.9513,26.0408,60366.0
2020-10-05 13:30:00,29.08,29.11,29.05,29.07,38921.0,26.0408,26.0677,26.014,26.0319,38921.0
2020-10-05 13:40:00,29.08,29.09,29.0,29.02,76921.0,26.0408,26.0498,25.9692,25.9871,76921.0
2020-10-05 13:50:00,29.02,29.03,28.98,28.99,81077.0,25.9871,25.9961,25.9513,25.9602,81077.0
2020-10-05 14:00:00,28.99,29.0,28.95,28.96,70920.0,25.9602,25.9692,25.9244,25.9334,70920.0
2020-10-05 14:10:00,28.98,29.01,28.95,28.98,35869.0,25.9513,25.9782,25.9244,25.9513,35869.0
2020-10-05 14:20:00,28.98,29.01,28.94,28.99,49928.0,25.9513,25.9782,25.9155,25.9602,49928.0
2020-10-05 14:30:00,28.99,29.04,28.98,29.0,37176.0,25.9602,26.005,25.9513,25.9692,37176.0
2020-10-05 14:40:00,29.0,29.04,28.99,28.99,45595.0,25.9692,26.005,25.9602,25.9602,45595.0
2020-10-05 14:50:00,29.0,29.08,28.97,29.08,77625.0,25.9692,26.0408,25.9423,26.0408,77625.0
2020-10-05 15:00:00,29.09,29.09,29.03,29.05,28785.0,26.0498,26.0498,25.9961,26.014,28785.0
2020-10-05 15:10:00,29.06,29.1,29.04,29.05,45072.0,26.0229,26.0587,26.005,26.014,45072.0
2020-10-05 15:20:00,29.04,29.11,29.03,29.11,70250.0,26.005,26.0677,25.9961,26.0677,70250.0
2020-10-05 15:30:00,29.1,29.11,29.01,29.09,143217.0,26.0587,26.0677,25.9782,26.0498,143217.0
2020-10-05 15:40:00,29.09,29.12,29.02,29.03,266770.0,26.0498,26.0767,25.9871,25.9961,266770.0
2020-10-05 15:50:00,29.03,29.08,28.98,29.06,423237.0,25.9961,26.0408,25.9513,26.0229,423237.0
2020-10-06 09:30:00,29.4,29.4,29.03,29.13,181260.0,26.3274,26.3274,25.9961,26.0856,181260.0
2020-10-06 09:40:00,29.11,29.47,29.05,29.45,141772.0,26.0677,26.3901,26.014,26.3722,141772.0
2020-10-06 09:50:00,29.44,29.46,29.19,29.19,136942.0,26.3632,26.3811,26.1393,26.1393,136942.0
2020-10-06 10:00:00,29.2,29.37,29.17,29.31,255380.0,26.1483,26.3005,26.1214,26.2468,255380.0
2020-10-06 10:10:00,29.3,29.59,29.3,29.54,188753.0,26.2378,26.4975,26.2378,26.4528,188753.0
2020-10-06 10:20:00,29.54,29.62,29.45,29.59,98599.0,26.4528,26.5244,26.3722,26.4975,98599.0
2020-10-06 10:30:00,29.6,29.75,29.56,29.69,263258.0,26.5065,26.6408,26.4707,26.5871,263258.0
2020-10-06 10:40:00,29.67,29.73,29.47,29.65,164877.0,26.5692,26.6229,26.3901,26.5513,164877.0
2020-10-06 10:50:00,29.65,29.7,29.6,29.67,72443.0,26.5513,26.596,26.5065,26.5692,72443.0
2020-10-06 11:00:00,29.67,29.74,29.63,29.71,54453.0,26.5692,26.6319,26.5334,26.605,54453.0
2020-10-06 11:10:00,29.71,29.76,29.59,29.72,83453.0,26.605,26.6498,26.4975,26.614,83453.0
2020-10-06 11:20:00,29.73,29.77,29.65,29.67,54390.0,26.6229,26.6587,26.5513,26.5692,54390.0
2020-10-06 11:30:00,29.66,29.75,29.6,29.73,65247.0,26.5602,26.6408,26.5065,26.6229,65247.0
2020-10-06 11:40:00,29.73,29.81,29.71,29.76,210795.0,26.6229,26.6945,26.605,26.6498,210795.0
2020-10-06 11:50:00,29.76,29.76,29.63,29.69,114592.0,26.6498,26.6498,26.5334,26.5871,114592.0
2020-10-06 12:00:00,29.69,29.74,29.59,29.63,96492.0,26.5871,26.6319,26.4975,26.5334,96492.0
2020-10-06 12:10:00,29.63,29.67,29.58,29.6,44371.0,26.5334,26.5692,26.4886,26.5065,44371.0
2020-10-06 12:20:00,29.61,29.65,29.59,29.64,46154.0,26.5154,26.5513,26.4975,26.5423,46154.0
2020-10-06 12:30:00,29.64,29.66,29.61,29.62,47362.0,26.5423,26.5602,26.5154,26.5244,47362.0
2020-10-06 12:40:00,29.62,29.75,29.62,29.75,53396.0,26.5244,26.6408,26.5244,26.6408,53396.0
2020-10-06 12:50:00,29.75,29.84,29.74,29.82,42937.0,26.6408,26.7214,26.6319,26.7035,42937.0
2020-10-06 13:00:00,29.82,29.85,29.77,29.79,81055.0,26.7035,26.7304,26.6587,26.6766,81055.0
2020-10-06 13:10:00,29.79,29.88,29.78,29.85,75816.0,26.6766,26.7572,26.6677,26.7304,75816.0
2020-10-06 13:20:00,29.85,29.89,29.82,29.84,77151.0,26.7304,26.7662,26.7035,26.7214,77151.0
2020-10-06 13:30:00,29.85,29.9,29.83,29.85,95637.0,26.7304,26.7751,26.7125,26.7304,95637.0
2020-10-06 13:40:00,29.84,29.86,29.79,29.8,118787.0,26.7214,26.7393,26.6766,26.6856,118787.0
2020-10-06 13:50:00,29.8,29.83,29.75,29.82,67326.0,26.6856,26.7125,26.6408,26.7035,67326.0
2020-10-06 14:00:00,29.81,29.82,29.78,29.79,88394.0,26.6945,26.7035,26.6677,26.6766,88394.0
2020-10-06 14:10:00,29.79,29.87,29.78,29.82,86686.0,26.6766,26.7483,26.6677,26.7035,86686.0
2020-10-06 14:20:00,29.82,29.94,29.81,29.93,61682.0,26.7035,26.811,26.6945,26.802,61682.0
2020-10-06 14:30:00,29.93,29.96,29.87,29.9,148518.0,26.802,26.8289,26.7483,26.7751,148518.0
2020-10-06 14:40:00,29.89,29.98,29.73,29.75,149047.0,26.7662,26.8468,26.6229,26.6408,149047.0
2020-10-06 14:50:00,29.75,29.75,29.17,29.35,564915.0,26.6408,26.6408,26.1214,26.2826,564915.0
2020-10-06 15:00:00,29.34,29.38,29.18,29.36,396041.0,26.2737,26.3095,26.1304,26.2916,396041.0
2020-10-06 15:10:00,29.35,29.36,29.08,29.1,196127.0,26.2826,26.2916,26.0408,26.0587,196127.0
2020-10-06 15:20:00,29.1,29.21,29.08,29.2,171783.0,26.0587,26.1573,26.0408,26.1483,171783.0
2020-10-06 15:30:00,29.19,29.34,29.15,29.2,294996.0,26.1393,26.2737,26.1035,26.1483,294996.0
2020-10-06 15:40:00,29.2,29.22,29.03,29.09,319738.0,26.1483,26.1662,25.9961,26.0498,319738.0
2020-10-06 15:50:00,29.08,29.09,28.92,28.98,738116.0,26.0408,26.0498,25.8976,25.9513,738116.0
2020-10-07 09:30:00,29.28,29.68,29.22,29.46,138918.0,26.2199,26.5781,26.1662,26.3811,138918.0
2020-10-07 09:40:00,29.47,29.64,29.37,29.49,97289.0,26.3901,26.5423,26.3005,26.408,97289.0
2020-10-07 09:50:00,29.48,29.54,29.37,29.42,85363.0,26.399,26.4528,26.3005,26.3453,85363.0
2020-10-07 10:00:00,29.42,29.44,29.24,29.29,85086.0,26.3453,26.3632,26.1841,26.2289,85086.0
2020-10-07 10:10:00,29.29,29.46,29.22,29.45,106925.0,26.2289,26.3811,26.1662,26.3722,106925.0
2020-10-07 10:20:00,29.44,29.57,29.4,29.48,152023.0,26.3632,26.4796,26.3274,26.399,152023.0
2020-10-07 10:30:00,29.48,29.53,29.36,29.38,86598.0,26.399,26.4438,26.2916,26.3095,86598.0
2020-10-07 10:40:00,29.38,29.42,29.32,29.35,75203.0,26.3095,26.3453,26.2558,26.2826,75203.0
2020-10-07 10:50:00,29.35,29.39,29.3,29.36,82061.0,26.2826,26.3184,26.2378,26.2916,82061.0
2020-10-07 11:00:00,29.36,29.37,29.23,29.3,56391.0,26.2916,26.3005,26.1752,26.2378,56391.0
2020-10-07 11:10:00,29.33,29.35,29.24,29.26,43393.0,26.2647,26.2826,26.1841,26.202,43393.0
2020-10-07 11:20:00,29.26,29.27,29.12,29.14,106317.0,26.202,26.211,26.0767,26.0946,106317.0
2020-10-07 11:30:00,29.14,29.16,28.99,29.01,80254.0,26.0946,26.1125,25.9602,25.9782,80254.0
2020-10-07 11:40:00,29.02,29.13,29.01,29.02,77170.0,25.9871,26.0856,25.9782,25.9871,77170.0
2020-10-07 11:50:00,29.02,29.04,28.95,29.01,66846.0,25.9871,26.005,25.9244,25.9782,66846.0
2020-10-07 12:00:00,29.02,29.1,29.02,29.09,28001.0,25.9871,26.0587,25.9871,26.0498,28001.0
2020-10-07 12:10:00,29.09,29.11,29.05,29.09,40035.0,26.0498,26.0677,26.014,26.0498,40035.0
2020-10-07 12:20:00,29.09,29.13,29.01,29.05,35394.0,26.0498,26.0856,25.9782,26.014,35394.0
2020-10-07 12:30:00,29.05,29.1,29.04,29.06,24374.0,26.014,26.0587,26.005,26.0229,24374.0
2020-10-07 12:40:00,29.06,29.07,29.02,29.04,33204.0,26.0229,26.0319,25.9871,26.005,33204.0
2020-10-07 12:50:00,29.04,29.05,28.98,29.02,31813.0,26.005,26.014,25.9513,25.9871,31813.0
2020-10-07 13:00:00,29.01,29.07,28.98,29.05,36963.0,25.9782,26.0319,25.9513,26.014,36963.0
2020-10-07 13:10:00,29.05,29.05,28.99,29.03,36422.0,26.014,26.014,25.9602,25.9961,36422.0
2020-10-07 13:20:00,29.03,29.04,28.99,29.03,31946.0,25.9961,26.005,25.9602,25.9961,31946.0
2020-10-07 13:30:00,29.03,29.07,29.0,29.03,48964.0,25.9961,26.0319,25.9692,25.9961,48964.0
2020-10-07 13:40:00,29.03,29.13,28.99,29.12,68278.0,25.9961,26.0856,25.9602,26.0767,68278.0
2020-10-07 13:50:00,29.12,29.21,29.11,29.13,80734.0,26.0767,26.1573,26.0677,26.0856,80734.0
2020-10-07 14:00:00,29.13,29.17,29.1,29.14,37336.0,26.0856,26.1214,26.0587,26.0946,37336.0
2020-10-07 14:10:00,29.14,29.2,29.09,29.19,91947.0,26.0946,26.1483,26.0498,26.1393,91947.0
2020-10-07 14:20:00,29.18,29.34,29.17,29.3,77948.0,26.1304,26.2737,26.1214,26.2378,77948.0
2020-10-07 14:30:00,29.3,29.36,29.27,29.32,129412.0,26.2378,26.2916,26.211,26.2558,129412.0
2020-10-07 14:40:00,29.33,29.35,29.28,29.31,63099.0,26.2647,26.2826,26.2199,26.2468,63099.0
2020-10-07 14:50:00,29.3,29.36,29.29,29.35,74254.0,26.2378,26.2916,26.2289,26.2826,74254.0
2020-10-07 15:00:00,29.35,29.45,29.34,29.42,63010.0,26.2826,26.3722,26.2737,26.3453,63010.0
2020-10-07 15:10:00,29.43,29.46,29.41,29.44,62390.0,26.3543,26.3811,26.3364,26.3632,62390.0
2020-10-07 15:20:00,29.44,29.51,29.43,29.49,113174.0,26.3632,26.4259,26.3543,26.408,113174.0
2020-10-07 15:30:00,29.49,29.5,29.39,29.43,113365.0,26.408,26.4169,26.3184,26.3543,113365.0
2020-10-07 15:40:00,29.43,29.49,29.41,29.48,147780.0,26.3543,26.408,26.3364,26.399,147780.0
2020-10-07 15:50:00,29.48,29.58,29.46,29.55,779882.0,26.399,26.4886,26.3811,26.4617,779882.0
2020-10-08 09:30:00,29.81,29.96,29.74,29.85,119725.0,26.6945,26.8289,26.6319,26.7304,119725.0
2020-10-08 09:40:00,29.85,30.08,29.8,29.95,109123.0,26.7304,26.9363,26.6856,26.8199,109123.0
2020-10-08 09:50:00,29.93,30.05,29.84,30.01,96146.0,26.802,26.9095,26.7214,26.8736,96146.0
2020-10-08 10:00:00,30.02,30.06,29.85,30.03,82723.0,26.8826,26.9184,26.7304,26.8916,82723.0
2020-10-08 10:10:00,30.02,30.2,29.98,30.16,156343.0,26.8826,27.0438,26.8468,27.008,156343.0
2020-10-08 10:20:00,30.16,30.34,30.14,30.3,77068.0,27.008,27.1692,26.9901,27.1333,77068.0
2020-10-08 10:30:00,30.3,30.48,30.26,30.43,233439.0,27.1333,27.2945,27.0975,27.2498,233439.0
2020-10-08 10:40:00,30.43,30.44,30.22,30.28,99785.0,27.2498,27.2587,27.0617,27.1154,99785.0
2020-10-08 10:50:00,30.29,30.32,30.04,30.05,138669.0,27.1244,27.1512,26.9005,26.9095,138669.0
2020-10-08 11:00:00,30.05,30.06,29.82,29.82,129110.0,26.9095,26.9184,26.7035,26.7035,129110.0
2020-10-08 11:10:00,29.82,29.89,29.71,29.73,139859.0,26.7035,26.7662,26.605,26.6229,139859.0
2020-10-08 11:20:00,29.73,29.76,29.45,29.51,219963.0,26.6229,26.6498,26.3722,26.4259,219963.0
2020-10-08 11:30:00,29.51,29.56,29.35,29.56,110550.0,26.4259,26.4707,26.2826,26.4707,110550.0
2020-10-08 11:40:00,29.56,29.75,29.54,29.73,118964.0,26.4707,26.6408,26.4528,26.6229,118964.0
2020-10-08 11:50:00,29.72,29.73,29.63,29.66,36386.0,26.614,26.6229,26.5334,26.5602,36386.0
2020-10-08 12:00:00,29.65,29.75,29.63,29.73,65996.0,26.5513,26.6408,26.5334,26.6229,65996.0
2020-10-08 12:10:00,29.72,29.78,29.71,29.76,53036.0,26.614,26.6677,26.605,26.6498,53036.0
2020-10-08 12:20:00,29.75,29.82,29.73,29.82,29254.0,26.6408,26.7035,26.6229,26.7035,29254.0
2020-10-08 12:30:00,29.82,29.83,29.78,29.81,18843.0,26.7035,26.7125,26.6677,26.6945,18843.0
2020-10-08 12:40:00,29.81,29.84,29.76,29.78,59304.0,26.6945,26.7214,26.6498,26.6677,59304.0
2020-10-08 12:50:00,29.77,29.83,29.76,29.8,42835.0,26.6587,26.7125,26.6498,26.6856,42835.0
2020-10-08 13:00:00,29.79,29.79,29.67,29.72,87541.0,26.6766,26.6766,26.5692,26.614,87541.0
2020-10-08 13:10:00,29.73,29.75,29.67,29.69,77986.0,26.6229,26.6408,26.5692,26.5871,77986.0
2020-10-08 13:20:00,29.69,29.81,29.68,29.81,265804.0,26.5871,26.6945,26.5781,26.6945,265804.0
2020-10-08 13:30:00,29.82,29.82,29.72,29.75,51108.0,26.7035,26.7035,26.614,26.6408,51108.0
2020-10-08 13:40:00,29.75,29.82,29.73,29.77,35516.0,26.6408,26.7035,26.6229,26.6587,35516.0
2020-10-08 13:50:00,29.77,29.81,29.76,29.8,39535.0,26.6587,26.6945,26.6498,26.6856,39535.0
2020-10-08 14:00:00,29.8,29.96,29.8,29.96,50249.0,26.6856,26.8289,26.6856,26.8289,50249.0
2020-10-08 14:10:00,29.96,30.01,29.93,29.99,124414.0,26.8289,26.8736,26.802,26.8557,124414.0
2020-10-08 14:20:00,29.99,30.05,29.98,30.03,58048.0,26.8557,26.9095,26.8468,26.8916,58048.0
2020-10-08 14:30:00,30.02,30.07,30.01,30.06,293202.0,26.8826,26.9274,26.8736,26.9184,293202.0
2020-10-08 14:40:00,30.05,30.13,30.01,30.02,134169.0,26.9095,26.9811,26.8736,26.8826,134169.0
2020-10-08 14:50:00,30.02,30.08,29.99,30.05,53016.0,26.8826,26.9363,26.8557,26.9095,53016.0
2020-10-08 15:00:00,30.05,30.09,29.97,30.05,113279.0,26.9095,26.9453,26.8378,26.9095,113279.0
2020-10-08 15:10:00,30.05,30.19,30.04,30.19,53838.0,26.9095,27.0348,26.9005,27.0348,53838.0
2020-10-08 15:20:00,30.18,30.19,30.11,30.17,74907.0,27.0259,27.0348,26.9632,27.0169,74907.0
2020-10-08 15:30:00,30.18,30.22,30.16,30.21,113494.0,27.0259,27.0617,27.008,27.0527,113494.0
2020-10-08 15:40:00,30.21,30.27,30.2,30.21,357086.0,27.0527,27.1065,27.0438,27.0527,357086.0
2020-10-08 15:50:00,30.2,30.28,30.17,30.26,413064.0,27.0438,27.1154,27.0169,27.0975,413064.0
2020-10-09 09:30:00,30.43,30.57,30.27,30.29,129346.0,27.2498,27.3751,27.1065,27.1244,129346.0
2020-10-09 09:40:00,30.3,30.41,30.17,30.17,97193.0,27.1333,27.2318,27.0169,27.0169,97193.0
2020-10-09 09:50:00,30.17,30.22,29.94,30.08,120754.0,27.0169,27.0617,26.811,26.9363,120754.0
2020-10-09 10:00:00,30.06,30.16,29.96,29.96,179487.0,26.9184,27.008,26.8289,26.8289,179487.0
2020-10-09 10:10:00,29.95,30.08,29.94,30.08,107203.0,26.8199,26.9363,26.811,26.9363,107203.0
2020-10-09 10:20:00,30.07,30.07,29.79,29.82,227849.0,26.9274,26.9274,26.6766,26.7035,227849.0
2020-10-09 10:30:00,29.82,29.87,29.75,29.87,284305.0,26.7035,26.7483,26.6408,26.7483,284305.0
2020-10-09 10:40:00,29.87,29.95,29.85,29.95,67028.0,26.7483,26.8199,26.7304,26.8199,67028.0
2020-10-09 10:50:00,29.94,30.0,29.83,29.86,496361.0,26.811,26.8647,26.7125,26.7393,496361.0
2020-10-09 11:00:00,29.85,30.05,29.85,30.01,164661.0,26.7304,26.9095,26.7304,26.8736,164661.0
2020-10-09 11:10:00,30.02,30.04,29.95,29.99,95957.0,26.8826,26.9005,26.8199,26.8557,95957.0
2020-10-09 11:20:00,29.99,30.02,29.92,29.93,299081.0,26.8557,26.8826,26.7931,26.802,299081.0
2020-10-09 11:30:00,29.93,29.99,29.9,29.96,60384.0,26.802,26.8557,26.7751,26.8289,60384.0
2020-10-09 11:40:00,29.96,30.14,29.93,30.07,127000.0,26.8289,26.9901,26.802,26.9274,127000.0
2020-10-09 11:50:00,30.08,30.21,30.06,30.1,102630.0,26.9363,27.0527,26.9184,26.9542,102630.0
2020-10-09 12:00:00,30.11,30.15,30.08,30.14,66762.0,26.9632,26.999,26.9363,26.9901,66762.0
2020-10-09 12:10:00,30.14,30.14,30.02,30.03,50440.0,26.9901,26.9901,26.8826,26.8916,50440.0
2020-10-09 12:20:00,30.03,30.15,30.01,30.05,130231.0,26.8916,26.999,26.8736,26.9095,130231.0
2020-10-09 12:30:00,30.05,30.1,30.05,30.07,46605.0,26.9095,26.9542,26.9095,26.9274,46605.0
2020-10-09 12:40:00,30.07,30.12,30.02,30.1,115828.0,26.9274,26.9721,26.8826,26.9542,115828.0
2020-10-09 12:50:00,30.1,30.1,29.98,30.0,79165.0,26.9542,26.9542,26.8468,26.8647,79165.0
2020-10-09 13:00:00,30.01,30.01,29.91,29.94,88904.0,26.8736,26.8736,26.7841,26.811,88904.0
2020-10-09 13:10:00,29.94,30.02,29.87,30.01,182347.0,26.811,26.8826,26.7483,26.8736,182347.0
2020-10-09 13:20:00,30.01,30.02,29.95,29.96,68835.0,26.8736,26.8826,26.8199,26.8289,68835.0
2020-10-09 13:30:00,29.96,29.99,29.91,29.99,408223.0,26.8289,26.8557,26.7841,26.8557,408223.0
2020-10-09 13:40:00,29.99,30.04,29.91,29.95,79056.0,26.8557,26.9005,26.7841,26.8199,79056.0
2020-10-09 13:50:00,29.95,29.97,29.93,29.97,67238.0,26.8199,26.8378,26.802,26.8378,67238.0
2020-10-09 14:00:00,29.97,29.97,29.89,29.91,72662.0,26.8378,26.8378,26.7662,26.7841,72662.0
2020-10-09 14:10:00,29.91,29.91,29.87,29.89,116736.0,26.7841,26.7841,26.7483,26.7662,116736.0
2020-10-09 14:20:00,29.9,29.9,29.84,29.86,208576.0,26.7751,26.7751,26.7214,26.7393,208576.0
2020-10-09 14:30:00,29.85,29.89,29.8,29.84,127082.0,26.7304,26.7662,26.6856,26.7214,127082.0
2020-10-09 14:40:00,29.84,29.93,29.8,29.91,78618.0,26.7214,26.802,26.6856,26.7841,78618.0
2020-10-09 14:50:00,29.91,29.94,29.87,29.93,107255.0,26.7841,26.811,26.7483,26.802,107255.0
2020-10-09 15:00:00,29.93,29.93,29.89,29.9,52807.0,26.802,26.802,26.7662,26.7751,52807.0
2020-10-09 15:10:00,29.9,29.91,29.86,29.88,74113.0,26.7751,26.7841,26.7393,26.7572,74113.0
2020-10-09 15:20:00,29.88,29.93,29.88,29.91,80856.0,26.7572,26.802,26.7572,26.7841,80856.0
2020-10-09 15:30:00,29.91,29.91,29.85,29.88,233616.0,26.7841,26.7841,26.7304,26.7572,233616.0
2020-10-09 15:40:00,29.87,29.9,29.84,29.86,297953.0,26.7483,26.7751,26.7214,26.7393,297953.0
2020-10-09 15:50:00,29.86,29.96,29.85,29.95,659540.0,26.7393,26.8289,26.7304,26.8199,659540.0
2020-10-12 09:30:00,29.87,30.02,29.76,29.94,149585.0,26.7483,26.8826,26.6498,26.811,149585.0
2020-10-12 09:40:00,29.95,30.09,29.92,30.0,57995.0,26.8199,26.9453,26.7931,26.8647,57995.0
2020-10-12 09:50:00,29.99,30.12,29.98,30.05,67293.0,26.8557,26.9721,26.8468,26.9095,67293.0
2020-10-12 10:00:00,30.07,30.19,30.07,30.15,62215.0,26.9274,27.0348,26.9274,26.999,62215.0
2020-10-12 10:10:00,30.14,30.16,30.08,30.09,97463.0,26.9901,27.008,26.9363,26.9453,97463.0
2020-10-12 10:20:00,30.07,30.2,29.98,30.17,148784.0,26.9274,27.0438,26.8468,27.0169,148784.0
2020-10-12 10:30:00,30.17,30.21,30.1,30.18,91494.0,27.0169,27.0527,26.9542,27.0259,91494.0
2020-10-12 10:40:00,30.18,30.18,30.09,30.13,105185.0,27.0259,27.0259,26.9453,26.9811,105185.0
2020-10-12 10:50:00,30.13,30.17,30.04,30.06,102757.0,26.9811,27.0169,26.9005,26.9184,102757.0
2020-10-12 11:00:00,30.06,30.24,30.06,30.24,79859.0,26.9184,27.0796,26.9184,27.0796,79859.0
2020-10-12 11:10:00,30.23,30.38,30.21,30.37,101295.0,27.0707,27.205,27.0527,27.196,101295.0
2020-10-12 11:20:00,30.38,30.42,30.34,30.34,90090.0,27.205,27.2408,27.1692,27.1692,90090.0
2020-10-12 11:30:00,30.34,30.38,30.31,30.33,42529.0,27.1692,27.205,27.1423,27.1602,42529.0
2020-10-12 11:40:00,30.34,30.35,30.24,30.28,35345.0,27.1692,27.1781,27.0796,27.1154,35345.0
2020-10-12 11:50:00,30.29,30.3,30.25,30.26,29050.0,27.1244,27.1333,27.0886,27.0975,29050.0
2020-10-12 12:00:00,30.26,30.26,30.2,30.21,33514.0,27.0975,27.0975,27.0438,27.0527,33514.0
2020-10-12 12:10:00,30.22,30.27,30.2,30.21,65462.0,27.0617,27.1065,27.0438,27.0527,65462.0
2020-10-12 12:20:00,30.21,30.3,30.21,30.28,53333.0,27.0527,27.1333,27.0527,27.1154,53333.0
2020-10-12 12:30:00,30.27,30.28,30.23,30.25,20020.0,27.1065,27.1154,27.0707,27.0886,20020.0
2020-10-12 12:40:00,30.25,30.27,30.11,30.13,32985.0,27.0886,27.1065,26.9632,26.9811,32985.0
2020-10-12 12:50:00,30.14,30.17,30.1,30.16,28488.0,26.9901,27.0169,26.9542,27.008,28488.0
2020-10-12 13:00:00,30.16,30.21,30.14,30.18,22606.0,27.008,27.0527,26.9901,27.0259,22606.0
2020-10-12 13:10:00,30.18,30.21,30.17,30.21,17533.0,27.0259,27.0527,27.0169,27.0527,17533.0
2020-10-12 13:20:00,30.21,30.24,30.18,30.22,41059.0,27.0527,27.0796,27.0259,27.0617,41059.0
2020-10-12 13:30:00,30.22,30.27,30.11,30.15,42704.0,27.0617,27.1065,26.9632,26.999,42704.0
2020-10-12 13:40:00,30.15,30.23,30.11,30.22,68713.0,26.999,27.0707,26.9632,27.0617,68713.0
2020-10-12 13:50:00,30.22,30.25,30.2,30.24,24052.0,27.0617,27.0886,27.0438,27.0796,24052.0
2020-10-12 14:00:00,30.24,30.26,30.2,30.25,36995.0,27.0796,27.0975,27.0438,27.0886,36995.0
2020-10-12 14:10:00,30.25,30.25,30.16,30.21,48518.0,27.0886,27.0886,27.008,27.0527,48518.0
2020-10-12 14:20:00,30.21,30.22,30.16,30.2,77564.0,27.0527,27.0617,27.008,27.0438,77564.0
2020-10-12 14:30:00,30.2,30.23,30.19,30.2,42616.0,27.0438,27.0707,27.0348,27.0438,42616.0
2020-10-12 14:40:00,30.2,30.23,30.18,30.2,118938.0,27.0438,27.0707,27.0259,27.0438,118938.0
2020-10-12 14:50:00,30.21,30.26,30.18,30.26,33668.0,27.0527,27.0975,27.0259,27.0975,33668.0
2020-10-12 15:00:00,30.26,30.31,30.25,30.3,49701.0,27.0975,27.1423,27.0886,27.1333,49701.0
2020-10-12 15:10:00,30.31,30.41,30.29,30.41,45781.0,27.1423,27.2318,27.1244,27.2318,45781.0
2020-10-12 15:20:00,30.42,30.51,30.41,30.46,135700.0,27.2408,27.3214,27.2318,27.2766,135700.0
2020-10-12 15:30:00,30.46,30.48,30.45,30.46,104452.0,27.2766,27.2945,27.2677,27.2766,104452.0
2020-10-12 15:40:00,30.46,30.48,30.3,30.33,308717.0,27.2766,27.2945,27.1333,27.1602,308717.0
2020-10-12 15:50:00,30.33,30.63,30.32,30.46,940724.0,27.1602,27.4288,27.1512,27.2766,940724.0
2020-10-13 09:30:00,30.17,30.28,29.92,30.06,142471.0,27.0169,27.1154,26.7931,26.9184,142471.0
2020-10-13 09:40:00,30.07,30.19,30.03,30.19,140334.0,26.9274,27.0348,26.8916,27.0348,140334.0
2020-10-13 09:50:00,30.19,30.2,29.92,29.95,222935.0,27.0348,27.0438,26.7931,26.8199,222935.0
2020-10-13 10:00:00,29.95,30.08,29.9,29.93,143443.0,26.8199,26.9363,26.7751,26.802,143443.0
2020-10-13 10:10:00,29.93,29.93,29.7,29.79,327796.0,26.802,26.802,26.596,26.6766,327796.0
2020-10-13 10:20:00,29.79,29.8,29.71,29.72,151340.0,26.6766,26.6856,26.605,26.614,151340.0
2020-10-13 10:30:00,29.71,29.82,29.68,29.8,107366.0,26.605,26.7035,26.5781,26.6856,107366.0
2020-10-13 10:40:00,29.8,29.81,29.68,29.71,161273.0,26.6856,26.6945,26.5781,26.605,161273.0
2020-10-13 10:50:00,29.71,29.74,29.62,29.7,104977.0,26.605,26.6319,26.5244,26.596,104977.0
2020-10-13 11:00:00,29.71,29.78,29.65,29.67,64716.0,26.605,26.6677,26.5513,26.5692,64716.0
2020-10-13 11:10:00,29.66,29.69,29.62,29.65,74376.0,26.5602,26.5871,26.5244,26.5513,74376.0
2020-10-13 11:20:00,29.66,29.68,29.57,29.61,60776.0,26.5602,26.5781,26.4796,26.5154,60776.0
2020-10-13 11:30:00,29.61,29.62,29.49,29.55,140510.0,26.5154,26.5244,26.408,26.4617,140510.0
2020-10-13 11:40:00,29.55,29.57,29.51,29.56,59395.0,26.4617,26.4796,26.4259,26.4707,59395.0
2020-10-13 11:50:00,29.57,29.63,29.54,29.58,58589.0,26.4796,26.5334,26.4528,26.4886,58589.0
2020-10-13 12:00:00,29.57,29.59,29.54,29.59,60684.0,26.4796,26.4975,26.4528,26.4975,60684.0
2020-10-13 12:10:00,29.59,29.7,29.56,29.68,43921.0,26.4975,26.596,26.4707,26.5781,43921.0
2020-10-13 12:20:00,29.69,29.72,29.63,29.68,52460.0,26.5871,26.614,26.5334,26.5781,52460.0
2020-10-13 12:30:00,29.68,29.68,29.53,29.56,59823.0,26.5781,26.5781,26.4438,26.4707,59823.0
2020-10-13 12:40:00,29.55,29.7,29.55,29.69,42981.0,26.4617,26.596,26.4617,26.5871,42981.0
2020-10-13 12:50:00,29.69,29.74,29.68,29.71,34321.0,26.5871,26.6319,26.5781,26.605,34321.0
2020-10-13 13:00:00,29.71,29.77,29.71,29.75,82374.0,26.605,26.6587,26.605,26.6408,82374.0
2020-10-13 13:10:00,29.75,29.82,29.75,29.75,46128.0,26.6408,26.7035,26.6408,26.6408,46128.0
2020-10-13 13:20:00,29.75,29.87,29.75,29.87,77593.0,26.6408,26.7483,26.6408,26.7483,77593.0
2020-10-13 13:30:00,29.86,29.87,29.79,29.81,35188.0,26.7393,26.7483,26.6766,26.6945,35188.0
2020-10-13 13:40:00,29.82,29.84,29.79,29.83,45278.0,26.7035,26.7214,26.6766,26.7125,45278.0
2020-10-13 13:50:00,29.82,29.82,29.77,29.8,91502.0,26.7035,26.7035,26.6587,26.6856,91502.0
2020-10-13 14:00:00,29.8,29.9,29.76,29.87,83489.0,26.6856,26.7751,26.6498,26.7483,83489.0
2020-10-13 14:10:00,29.87,29.94,29.87,29.92,48274.0,26.7483,26.811,26.7483,26.7931,48274.0
2020-10-13 14:20:00,29.92,29.93,29.8,29.8,214877.0,26.7931,26.802,26.6856,26.6856,214877.0
2020-10-13 14:30:00,29.8,29.83,29.74,29.76,229201.0,26.6856,26.7125,26.6319,26.6498,229201.0
2020-10-13 14:40:00,29.76,29.81,29.71,29.8,135792.0,26.6498,26.6945,26.605,26.6856,135792.0
2020-10-13 14:50:00,29.8,29.81,29.7,29.78,269560.0,26.6856,26.6945,26.596,26.6677,269560.0
2020-10-13 15:00:00,29.78,29.81,29.75,29.81,129033.0,26.6677,26.6945,26.6408,26.6945,129033.0
2020-10-13 15:10:00,29.8,29.82,29.78,29.8,96334.0,26.6856,26.7035,26.6677,26.6856,96334.0
2020-10-13 15:20:00,29.8,29.86,29.76,29.85,96778.0,26.6856,26.7393,26.6498,26.7304,96778.0
2020-10-13 15:30:00,29.85,29.92,29.83,29.91,192197.0,26.7304,26.7931,26.7125,26.7841,192197.0
2020-10-13 15:40:00,29.92,29.94,29.86,29.89,402210.0,26.7931,26.811,26.7393,26.7662,402210.0
2020-10-13 15:50:00,29.88,29.97,29.81,29.82,807605.0,26.7572,26.8378,26.6945,26.7035,807605.0
2020-10-14 09:30:00,29.79,30.03,29.76,29.84,270899.0,26.6766,26.8916,26.6498,26.7214,270899.0
2020-10-14 09:40:00,29.83,29.94,29.76,29.94,172604.0,26.7125,26.811,26.6498,26.811,172604.0
2020-10-14 09:50:00,29.93,30.23,29.91,30.13,131950.0,26.802,27.0707,26.7841,26.9811,131950.0
2020-10-14 10:00:00,30.14,30.3,30.09,30.11,127252.0,26.9901,27.1333,26.9453,26.9632,127252.0
2020-10-14 10:10:00,30.11,30.13,30.03,30.1,85275.0,26.9632,26.9811,26.8916,26.9542,85275.0
2020-10-14 10:20:00,30.09,30.24,30.08,30.13,75868.0,26.9453,27.0796,26.9363,26.9811,75868.0
2020-10-14 10:30:00,30.13,30.18,30.1,30.14,97973.0,26.9811,27.0259,26.9542,26.9901,97973.0
2020-10-14 10:40:00,30.16,30.18,30.09,30.13,41739.0,27.008,27.0259,26.9453,26.9811,41739.0
2020-10-14 10:50:00,30.13,30.13,30.03,30.11,37694.0,26.9811,26.9811,26.8916,26.9632,37694.0
2020-10-14 11:00:00,30.12,30.15,30.1,30.13,50949.0,26.9721,26.999,26.9542,26.9811,50949.0
2020-10-14 11:10:00,30.13,30.23,30.11,30.23,34554.0,26.9811,27.0707,26.9632,27.0707,34554.0
2020-10-14 11:20:00,30.23,30.31,30.2,30.27,66659.0,27.0707,27.1423,27.0438,27.1065,66659.0
2020-10-14 11:30:00,30.26,30.33,30.24,30.32,53510.0,27.0975,27.1602,27.0796,27.1512,53510.0
2020-10-14 11:40:00,30.32,30.36,30.1,30.13,84782.0,27.1512,27.1871,26.9542,26.9811,84782.0
2020-10-14 11:50:00,30.11,30.14,29.96,30.0,118285.0,26.9632,26.9901,26.8289,26.8647,118285.0
2020-10-14 12:00:00,30.0,30.23,30.0,30.22,142199.0,26.8647,27.0707,26.8647,27.0617,142199.0
2020-10-14 12:10:00,30.22,30.22,30.09,30.11,43743.0,27.0617,27.0617,26.9453,26.9632,43743.0
2020-10-14 12:20:00,30.11,30.16,30.07,30.14,45171.0,26.9632,27.008,26.9274,26.9901,45171.0
2020-10-14 12:30:00,30.15,30.15,29.98,30.0,63344.0,26.999,26.999,26.8468,26.8647,63344.0
2020-10-14 12:40:00,30.0,30.03,29.98,30.02,47871.0,26.8647,26.8916,26.8468,26.8826,47871.0
2020-10-14 12:50:00,30.02,30.05,29.98,30.01,69075.0,26.8826,26.9095,26.8468,26.8736,69075.0
2020-10-14 13:00:00,30.01,30.07,30.0,30.06,64354.0,26.8736,26.9274,26.8647,26.9184,64354.0
2020-10-14 13:10:00,30.06,30.2,30.04,30.2,65561.0,26.9184,27.0438,26.9005,27.0438,65561.0
2020-10-14 13:20:00,30.2,30.21,29.99,30.0,50383.0,27.0438,27.0527,26.8557,26.8647,50383.0
2020-10-14 13:30:00,30.01,30.03,29.94,29.95,95593.0,26.8736,26.8916,26.811,26.8199,95593.0
2020-10-14 13:40:00,29.96,29.96,29.85,29.92,37345.0,26.8289,26.8289,26.7304,26.7931,37345.0
2020-10-14 13:50:00,29.91,29.93,29.76,29.78,80997.0,26.7841,26.802,26.6498,26.6677,80997.0
2020-10-14 14:00:00,29.78,29.8,29.73,29.79,114923.0,26.6677,26.6856,26.6229,26.6766,114923.0
2020-10-14 14:10:00,29.78,29.8,29.77,29.79,146865.0,26.6677,26.6856,26.6587,26.6766,146865.0
2020-10-14 14:20:00,29.79,29.81,29.73,29.76,176479.0,26.6766,26.6945,26.6229,26.6498,176479.0
2020-10-14 14:30:00,29.77,29.77,29.67,29.69,142385.0,26.6587,26.6587,26.5692,26.5871,142385.0
2020-10-14 14:40:00,29.69,29.7,29.6,29.65,232993.0,26.5871,26.596,26.5065,26.5513,232993.0
2020-10-14 14:50:00,29.66,29.66,29.61,29.61,95565.0,26.5602,26.5602,26.5154,26.5154,95565.0
2020-10-14 15:00:00,29.61,29.75,29.6,29.71,124502.0,26.5154,26.6408,26.5065,26.605,124502.0
2020-10-14 15:10:00,29.72,29.73,29.63,29.66,118009.0,26.614,26.6229,26.5334,26.5602,118009.0
2020-10-14 15:20:00,29.66,29.68,29.63,29.67,169098.0,26.5602,26.5781,26.5334,26.5692,169098.0
2020-10-14 15:30:00,29.66,29.68,29.57,29.58,292394.0,26.5602,26.5781,26.4796,26.4886,292394.0
2020-10-14 15:40:00,29.59,29.69,29.58,29.65,265850.0,26.4975,26.5871,26.4886,26.5513,265850.0
2020-10-14 15:50:00,29.65,29.69,29.53,29.65,1426707.0,26.5513,26.5871,26.4438,26.5513,1426707.0
2020-10-15 09:30:00,29.16,29.29,29.12,29.23,233875.0,26.1125,26.2289,26.0767,26.1752,233875.0
2020-10-15 09:40:00,29.22,29.3,29.18,29.28,111679.0,26.1662,26.2378,26.1304,26.2199,111679.0
2020-10-15 09:50:00,29.28,29.4,29.23,29.34,89575.0,26.2199,26.3274,26.1752,26.2737,89575.0
2020-10-15 10:00:00,29.34,29.52,29.33,29.37,78290.0,26.2737,26.4349,26.2647,26.3005,78290.0
2020-10-15 10:10:00,29.37,29.45,29.32,29.4,61024.0,26.3005,26.3722,26.2558,26.3274,61024.0
2020-10-15 10:20:00,29.4,29.46,29.35,29.37,55926.0,26.3274,26.3811,26.2826,26.3005,55926.0
2020-10-15 10:30:00,29.37,29.49,29.36,29.49,60915.0,26.3005,26.408,26.2916,26.408,60915.0
2020-10-15 10:40:00,29.48,29.49,29.36,29.37,70457.0,26.399,26.408,26.2916,26.3005,70457.0
2020-10-15 10:50:00,29.38,29.41,29.31,29.41,35883.0,26.3095,26.3364,26.2468,26.3364,35883.0
2020-10-15 11:00:00,29.41,29.54,29.38,29.53,58649.0,26.3364,26.4528,26.3095,26.4438,58649.0
2020-10-15 11:10:00,29.52,29.6,29.5,29.57,33467.0,26.4349,26.5065,26.4169,26.4796,33467.0
2020-10-15 11:20:00,29.56,29.59,29.46,29.46,26503.0,26.4707,26.4975,26.3811,26.3811,26503.0
2020-10-15 11:30:00,29.47,29.49,29.43,29.46,33213.0,26.3901,26.408,26.3543,26.3811,33213.0
2020-10-15 11:40:00,29.45,29.55,29.42,29.55,40973.0,26.3722,26.4617,26.3453,26.4617,40973.0
2020-10-15 11:50:00,29.55,29.76,29.55,29.64,75907.0,26.4617,26.6498,26.4617,26.5423,75907.0
2020-10-15 12:00:00,29.64,29.66,29.61,29.61,33995.0,26.5423,26.5602,26.5154,26.5154,33995.0
2020-10-15 12:10:00,29.61,29.65,29.59,29.63,36510.0,26.5154,26.5513,26.4975,26.5334,36510.0
2020-10-15 12:20:00,29.62,29.75,29.61,29.74,80673.0,26.5244,26.6408,26.5154,26.6319,80673.0
2020-10-15 12:30:00,29.74,29.76,29.68,29.72,28850.0,26.6319,26.6498,26.5781,26.614,28850.0
2020-10-15 12:40:00,29.72,29.78,29.65,29.72,43151.0,26.614,26.6677,26.5513,26.614,43151.0
2020-10-15 12:50:00,29.73,29.8,29.71,29.75,98054.0,26.6229,26.6856,26.605,26.6408,98054.0
2020-10-15 13:00:00,29.75,29.76,29.67,29.68,39599.0,26.6408,26.6498,26.5692,26.5781,39599.0
2020-10-15 13:10:00,29.69,29.8,29.67,29.8,24843.0,26.5871,26.6856,26.5692,26.6856,24843.0
2020-10-15 13:20:00,29.8,29.85,29.78,29.81,49517.0,26.6856,26.7304,26.6677,26.6945,49517.0
2020-10-15 13:30:00,29.82,29.83,29.72,29.73,28397.0,26.7035,26.7125,26.614,26.6229,28397.0
2020-10-15 13:40:00,29.73,29.79,29.71,29.71,33159.0,26.6229,26.6766,26.605,26.605,33159.0
2020-10-15 13:50:00,29.71,29.73,29.68,29.71,44638.0,26.605,26.6229,26.5781,26.605,44638.0
2020-10-15 14:00:00,29.71,29.74,29.68,29.71,35953.0,26.605,26.6319,26.5781,26.605,35953.0
2020-10-15 14:10:00,29.71,29.77,29.71,29.76,25930.0,26.605,26.6587,26.605,26.6498,25930.0
2020-10-15 14:20:00,29.77,29.79,29.74,29.76,48286.0,26.6587,26.6766,26.6319,26.6498,48286.0
2020-10-15 14:30:00,29.76,29.8,29.74,29.76,40687.0,26.6498,26.6856,26.6319,26.6498,40687.0
2020-10-15 14:40:00,29.76,29.81,29.76,29.8,44322.0,26.6498,26.6945,26.6498,26.6856,44322.0
2020-10-15 14:50:00,29.81,29.86,29.79,29.81,43002.0,26.6945,26.7393,26.6766,26.6945,43002.0
2020-10-15 15:00:00,29.8,29.85,29.79,29.8,42817.0,26.6856,26.7304,26.6766,26.6856,42817.0
2020-10-15 15:10:00,29.8,29.82,29.75,29.76,76387.0,26.6856,26.7035,26.6408,26.6498,76387.0
2020-10-15 15:20:00,29.76,29.88,29.74,29.88,49776.0,26.6498,26.7572,26.6319,26.7572,49776.0
2020-10-15 15:30:00,29.88,29.89,29.82,29.86,84608.0,26.7572,26.7662,26.7035,26.7393,84608.0
2020-10-15 15:40:00,29.86,29.92,29.84,29.89,148841.0,26.7393,26.7931,26.7214,26.7662,148841.0
2020-10-15 15:50:00,29.88,29.98,29.86,29.97,331623.0,26.7572,26.8468,26.7393,26.8378,331623.0
2020-10-16 09:30:00,30.01,30.1,29.85,29.95,325767.0,26.8736,26.9542,26.7304,26.8199,325767.0
2020-10-16 09:40:00,29.93,30.0,29.88,29.92,72894.0,26.802,26.8647,26.7572,26.7931,72894.0
2020-10-16 09:50:00,29.91,29.91,29.71,29.84,81717.0,26.7841,26.7841,26.605,26.7214,81717.0
2020-10-16 10:00:00,29.85,29.91,29.76,29.8,20472.0,26.7304,26.7841,26.6498,26.6856,20472.0
2020-10-16 10:10:00,29.81,29.91,29.76,29.91,25705.0,26.6945,26.7841,26.6498,26.7841,25705.0
2020-10-16 10:20:00,29.91,30.04,29.9,30.03,41216.0,26.7841,26.9005,26.7751,26.8916,41216.0
2020-10-16 10:30:00,30.06,30.2,30.03,30.07,69908.0,26.9184,27.0438,26.8916,26.9274,69908.0
2020-10-16 10:40:00,30.08,30.24,30.06,30.24,362072.0,26.9363,27.0796,26.9184,27.0796,362072.0
2020-10-16 10:50:00,30.24,30.24,30.16,30.2,41273.0,27.0796,27.0796,27.008,27.0438,41273.0
2020-10-16 11:00:00,30.2,30.39,30.2,30.38,49912.0,27.0438,27.2139,27.0438,27.205,49912.0
2020-10-16 11:10:00,30.38,30.46,30.37,30.42,65945.0,27.205,27.2766,27.196,27.2408,65945.0
2020-10-16 11:20:00,30.42,30.5,30.41,30.49,70830.0,27.2408,27.3124,27.2318,27.3035,70830.0
2020-10-16 11:30:00,30.5,30.64,30.47,30.63,153506.0,27.3124,27.4378,27.2856,27.4288,153506.0
2020-10-16 11:40:00,30.62,30.65,30.59,30.65,59428.0,27.4199,27.4468,27.393,27.4468,59428.0
2020-10-16 11:50:00,30.66,30.66,30.52,30.52,68432.0,27.4557,27.4557,27.3303,27.3303,68432.0
2020-10-16 12:00:00,30.51,30.51,30.36,30.41,79341.0,27.3214,27.3214,27.1871,27.2318,79341.0
2020-10-16 12:10:00,30.4,30.45,30.38,30.38,32646.0,27.2229,27.2677,27.205,27.205,32646.0
2020-10-16 12:20:00,30.37,30.42,30.36,30.4,26653.0,27.196,27.2408,27.1871,27.2229,26653.0
2020-10-16 12:30:00,30.4,30.41,30.28,30.29,53570.0,27.2229,27.2318,27.1154,27.1244,53570.0
2020-10-16 12:40:00,30.28,30.31,30.2,30.22,137091.0,27.1154,27.1423,27.0438,27.0617,137091.0
2020-10-16 12:50:00,30.22,30.26,30.2,30.23,103810.0,27.0617,27.0975,27.0438,27.0707,103810.0
2020-10-16 13:00:00,30.23,30.27,30.2,30.21,81146.0,27.0707,27.1065,27.0438,27.0527,81146.0
2020-10-16 13:10:00,30.21,30.26,30.15,30.25,51588.0,27.0527,27.0975,26.999,27.0886,51588.0
2020-10-16 13:20:00,30.24,30.26,30.18,30.26,30827.0,27.0796,27.0975,27.0259,27.0975,30827.0
2020-10-16 13:30:00,30.28,30.33,30.22,30.32,38462.0,27.1154,27.1602,27.0617,27.1512,38462.0
2020-10-16 13:40:00,30.33,30.36,30.32,30.35,33898.0,27.1602,27.1871,27.1512,27.1781,33898.0
2020-10-16 13:50:00,30.35,30.38,30.33,30.36,21679.0,27.1781,27.205,27.1602,27.1871,21679.0
2020-10-16 14:00:00,30.35,30.4,30.32,30.39,27464.0,27.1781,27.2229,27.1512,27.2139,27464.0
2020-10-16 14:10:00,30.39,30.47,30.39,30.41,39550.0,27.2139,27.2856,27.2139,27.2318,39550.0
2020-10-16 14:20:00,30.42,30.47,30.41,30.46,58253.0,27.2408,27.2856,27.2318,27.2766,58253.0
2020-10-16 14:30:00,30.46,30.47,30.4,30.45,104314.0,27.2766,27.2856,27.2229,27.2677,104314.0
2020-10-16 14:40:00,30.45,30.46,30.39,30.4,118038.0,27.2677,27.2766,27.2139,27.2229,118038.0
2020-10-16 14:50:00,30.4,30.44,30.38,30.43,54834.0,27.2229,27.2587,27.205,27.2498,54834.0
2020-10-16 15:00:00,30.42,30.46,30.39,30.45,31537.0,27.2408,27.2766,27.2139,27.2677,31537.0
2020-10-16 15:10:00,30.45,30.46,30.41,30.43,64962.0,27.2677,27.2766,27.2318,27.2498,64962.0
2020-10-16 15:20:00,30.43,30.43,30.34,30.41,156068.0,27.2498,27.2498,27.1692,27.2318,156068.0
2020-10-16 15:30:00,30.41,30.42,30.37,30.41,204378.0,27.2318,27.2408,27.196,27.2318,204378.0
2020-10-16 15:40:00,30.4,30.41,30.29,30.31,148452.0,27.2229,27.2318,27.1244,27.1423,148452.0
2020-10-16 15:50:00,30.3,30.32,30.19,30.28,659284.0,27.1333,27.1512,27.0348,27.1154,659284.0
2020-10-19 09:30:00,30.41,30.47,30.29,30.4,104785.0,27.2318,27.2856,27.1244,27.2229,104785.0
2020-10-19 09:40:00,30.41,30.71,30.36,30.65,150143.0,27.2318,27.5005,27.1871,27.4468,150143.0
2020-10-19 09:50:00,30.65,30.8,30.62,30.62,60098.0,27.4468,27.5811,27.4199,27.4199,60098.0
2020-10-19 10:00:00,30.63,30.73,30.45,30.46,141713.0,27.4288,27.5184,27.2677,27.2766,141713.0
2020-10-19 10:10:00,30.46,30.57,30.42,30.57,52632.0,27.2766,27.3751,27.2408,27.3751,52632.0
2020-10-19 10:20:00,30.56,30.58,30.46,30.52,32573.0,27.3662,27.3841,27.2766,27.3303,32573.0
2020-10-19 10:30:00,30.52,30.77,30.52,30.74,87986.0,27.3303,27.5542,27.3303,27.5274,87986.0
2020-10-19 10:40:00,30.74,30.82,30.69,30.8,81908.0,27.5274,27.599,27.4826,27.5811,81908.0
2020-10-19 10:50:00,30.81,30.83,30.77,30.81,60673.0,27.59,27.6079,27.5542,27.59,60673.0
2020-10-19 11:00:00,30.81,30.81,30.7,30.71,83331.0,27.59,27.59,27.4915,27.5005,83331.0
2020-10-19 11:10:00,30.71,30.75,30.67,30.69,39794.0,27.5005,27.5363,27.4647,27.4826,39794.0
2020-10-19 11:20:00,30.68,30.68,30.51,30.54,56369.0,27.4736,27.4736,27.3214,27.3483,56369.0
2020-10-19 11:30:00,30.54,30.55,30.44,30.48,64444.0,27.3483,27.3572,27.2587,27.2945,64444.0
2020-10-19 11:40:00,30.47,30.51,30.45,30.5,34188.0,27.2856,27.3214,27.2677,27.3124,34188.0
2020-10-19 11:50:00,30.51,30.61,30.5,30.61,30863.0,27.3214,27.4109,27.3124,27.4109,30863.0
2020-10-19 12:00:00,30.6,30.61,30.55,30.57,46341.0,27.402,27.4109,27.3572,27.3751,46341.0
2020-10-19 12:10:00,30.56,30.62,30.56,30.62,21086.0,27.3662,27.4199,27.3662,27.4199,21086.0
2020-10-19 12:20:00,30.62,30.63,30.59,30.62,23048.0,27.4199,27.4288,27.393,27.4199,23048.0
2020-10-19 12:30:00,30.61,30.62,30.52,30.56,38463.0,27.4109,27.4199,27.3303,27.3662,38463.0
2020-10-19 12:40:00,30.55,30.58,30.5,30.52,27933.0,27.3572,27.3841,27.3124,27.3303,27933.0
2020-10-19 12:50:00,30.52,30.52,30.47,30.51,30037.0,27.3303,27.3303,27.2856,27.3214,30037.0
2020-10-19 13:00:00,30.51,30.52,30.45,30.5,47240.0,27.3214,27.3303,27.2677,27.3124,47240.0
2020-10-19 13:10:00,30.5,30.57,30.5,30.55,44751.0,27.3124,27.3751,27.3124,27.3572,44751.0
2020-10-19 13:20:00,30.55,30.57,30.48,30.51,45298.0,27.3572,27.3751,27.2945,27.3214,45298.0
2020-10-19 13:30:00,30.52,30.53,30.48,30.53,44795.0,27.3303,27.3393,27.2945,27.3393,44795.0
2020-10-19 13:40:00,30.53,30.56,30.51,30.55,31730.0,27.3393,27.3662,27.3214,27.3572,31730.0
2020-10-19 13:50:00,30.55,30.6,30.41,30.42,82113.0,27.3572,27.402,27.2318,27.2408,82113.0
2020-10-19 14:00:00,30.42,30.42,30.32,30.37,65018.0,27.2408,27.2408,27.1512,27.196,65018.0
2020-10-19 14:10:00,30.37,30.47,30.36,30.47,219186.0,27.196,27.2856,27.1871,27.2856,219186.0
2020-10-19 14:20:00,30.47,30.53,30.46,30.52,49210.0,27.2856,27.3393,27.2766,27.3303,49210.0
2020-10-19 14:30:00,30.52,30.52,30.42,30.48,338708.0,27.3303,27.3303,27.2408,27.2945,338708.0
2020-10-19 14:40:00,30.48,30.49,30.19,30.21,154407.0,27.2945,27.3035,27.0348,27.0527,154407.0
2020-10-19 14:50:00,30.19,30.26,30.15,30.17,57481.0,27.0348,27.0975,26.999,27.0169,57481.0
2020-10-19 15:00:00,30.16,30.2,30.07,30.14,75103.0,27.008,27.0438,26.9274,26.9901,75103.0
2020-10-19 15:10:00,30.14,30.2,30.09,30.19,106862.0,26.9901,27.0438,26.9453,27.0348,106862.0
2020-10-19 15:20:00,30.19,30.29,30.17,30.28,229482.0,27.0348,27.1244,27.0169,27.1154,229482.0
2020-10-19 15:30:00,30.28,30.29,30.16,30.24,123733.0,27.1154,27.1244,27.008,27.0796,123733.0
2020-10-19 15:40:00,30.24,30.24,30.09,30.16,111043.0,27.0796,27.0796,26.9453,27.008,111043.0
2020-10-19 15:50:00,30.15,30.16,30.02,30.09,579448.0,26.999,27.008,26.8826,26.9453,579448.0
2020-10-20 09:30:00,30.45,30.74,30.4,30.73,178732.0,27.2677,27.5274,27.2229,27.5184,178732.0
2020-10-20 09:40:00,30.74,30.93,30.69,30.82,94365.0,27.5274,27.6975,27.4826,27.599,94365.0
2020-10-20 09:50:00,30.82,31.08,30.8,31.05,190103.0,27.599,27.8318,27.5811,27.805,190103.0
2020-10-20 10:00:00,31.05,31.22,31.03,31.08,145419.0,27.805,27.9572,27.787,27.8318,145419.0
2020-10-20 10:10:00,31.09,31.16,31.05,31.11,93250.0,27.8408,27.9035,27.805,27.8587,93250.0
2020-10-20 10:20:00,31.1,31.14,31.0,31.1,88968.0,27.8497,27.8855,27.7602,27.8497,88968.0
2020-10-20 10:30:00,31.11,31.12,30.98,31.05,126397.0,27.8587,27.8676,27.7423,27.805,126397.0
2020-10-20 10:40:00,31.05,31.07,30.99,31.07,197486.0,27.805,27.8229,27.7512,27.8229,197486.0
2020-10-20 10:50:00,31.07,31.22,31.05,31.08,96512.0,27.8229,27.9572,27.805,27.8318,96512.0
2020-10-20 11:00:00,31.09,31.11,30.88,30.99,97607.0,27.8408,27.8587,27.6527,27.7512,97607.0
2020-10-20 11:10:00,30.98,31.0,30.89,30.92,30706.0,27.7423,27.7602,27.6617,27.6885,30706.0
2020-10-20 11:20:00,30.92,30.99,30.87,30.96,46096.0,27.6885,27.7512,27.6438,27.7244,46096.0
2020-10-20 11:30:00,30.96,31.03,30.9,31.01,66461.0,27.7244,27.787,27.6706,27.7691,66461.0
2020-10-20 11:40:00,31.02,31.05,30.98,31.01,57737.0,27.7781,27.805,27.7423,27.7691,57737.0
2020-10-20 11:50:00,31.01,31.04,30.94,30.95,31461.0,27.7691,27.796,27.7065,27.7154,31461.0
2020-10-20 12:00:00,30.95,30.95,30.89,30.91,53681.0,27.7154,27.7154,27.6617,27.6796,53681.0
2020-10-20 12:10:00,30.92,30.92,30.84,30.87,55735.0,27.6885,27.6885,27.6169,27.6438,55735.0
2020-10-20 12:20:00,30.88,30.88,30.81,30.83,55790.0,27.6527,27.6527,27.59,27.6079,55790.0
2020-10-20 12:30:00,30.82,31.07,30.8,31.02,65782.0,27.599,27.8229,27.5811,27.7781,65782.0
2020-10-20 12:40:00,31.02,31.06,30.96,30.99,30644.0,27.7781,27.8139,27.7244,27.7512,30644.0
2020-10-20 12:50:00,30.99,31.08,30.99,31.08,59308.0,27.7512,27.8318,27.7512,27.8318,59308.0
2020-10-20 13:00:00,31.08,31.22,31.06,31.16,78426.0,27.8318,27.9572,27.8139,27.9035,78426.0
2020-10-20 13:10:00,31.16,31.19,31.08,31.12,66328.0,27.9035,27.9303,27.8318,27.8676,66328.0
2020-10-20 13:20:00,31.13,31.23,31.12,31.2,60641.0,27.8766,27.9661,27.8676,27.9393,60641.0
2020-10-20 13:30:00,31.2,31.23,31.16,31.21,72918.0,27.9393,27.9661,27.9035,27.9482,72918.0
2020-10-20 13:40:00,31.21,31.23,31.16,31.19,59151.0,27.9482,27.9661,27.9035,27.9303,59151.0
2020-10-20 13:50:00,31.19,31.2,31.0,31.02,87547.0,27.9303,27.9393,27.7602,27.7781,87547.0
2020-10-20 14:00:00,31.02,31.04,30.89,30.9,87093.0,27.7781,27.796,27.6617,27.6706,87093.0
2020-10-20 14:10:00,30.91,30.94,30.86,30.89,128425.0,27.6796,27.7065,27.6348,27.6617,128425.0
2020-10-20 14:20:00,30.89,30.95,30.85,30.86,134016.0,27.6617,27.7154,27.6259,27.6348,134016.0
2020-10-20 14:30:00,30.86,30.91,30.83,30.9,65433.0,27.6348,27.6796,27.6079,27.6706,65433.0
2020-10-20 14:40:00,30.9,30.94,30.85,30.94,96382.0,27.6706,27.7065,27.6259,27.7065,96382.0
2020-10-20 14:50:00,30.93,30.93,30.82,30.82,76040.0,27.6975,27.6975,27.599,27.599,76040.0
2020-10-20 15:00:00,30.83,30.91,30.75,30.75,110500.0,27.6079,27.6796,27.5363,27.5363,110500.0
2020-10-20 15:10:00,30.75,30.78,30.63,30.76,143752.0,27.5363,27.5632,27.4288,27.5453,143752.0
2020-10-20 15:20:00,30.75,30.94,30.71,30.92,94265.0,27.5363,27.7065,27.5005,27.6885,94265.0
2020-10-20 15:30:00,30.92,30.93,30.7,30.73,155748.0,27.6885,27.6975,27.4915,27.5184,155748.0
2020-10-20 15:40:00,30.73,30.9,30.72,30.77,247465.0,27.5184,27.6706,27.5094,27.5542,247465.0
2020-10-20 15:50:00,30.76,30.81,30.65,30.65,629423.0,27.5453,27.59,27.4468,27.4468,629423.0
2020-10-21 09:30:00,30.58,30.72,30.5,30.67,187579.0,27.3841,27.5094,27.3124,27.4647,187579.0
2020-10-21 09:40:00,30.67,30.79,30.67,30.76,96469.0,27.4647,27.5721,27.4647,27.5453,96469.0
2020-10-21 09:50:00,30.75,30.9,30.71,30.86,143755.0,27.5363,27.6706,27.5005,27.6348,143755.0
2020-10-21 10:00:00,30.87,31.03,30.86,30.95,102713.0,27.6438,27.787,27.6348,27.7154,102713.0
2020-10-21 10:10:00,30.96,30.96,30.82,30.89,53890.0,27.7244,27.7244,27.599,27.6617,53890.0
2020-10-21 10:20:00,30.88,30.98,30.84,30.9,43289.0,27.6527,27.7423,27.6169,27.6706,43289.0
2020-10-21 10:30:00,30.89,31.18,30.88,31.18,72285.0,27.6617,27.9214,27.6527,27.9214,72285.0
2020-10-21 10:40:00,31.18,31.25,31.09,31.1,150831.0,27.9214,27.9841,27.8408,27.8497,150831.0
2020-10-21 10:50:00,31.09,31.09,31.03,31.07,53438.0,27.8408,27.8408,27.787,27.8229,53438.0
2020-10-21 11:00:00,31.05,31.07,30.98,31.02,53200.0,27.805,27.8229,27.7423,27.7781,53200.0
2020-10-21 11:10:00,31.02,31.08,30.99,31.06,63382.0,27.7781,27.8318,27.7512,27.8139,63382.0
2020-10-21 11:20:00,31.05,31.1,31.02,31.09,57833.0,27.805,27.8497,27.7781,27.8408,57833.0
2020-10-21 11:30:00,31.09,31.13,31.06,31.1,43671.0,27.8408,27.8766,27.8139,27.8497,43671.0
2020-10-21 11:40:00,31.09,31.12,31.06,31.1,97252.0,27.8408,27.8676,27.8139,27.8497,97252.0
2020-10-21 11:50:00,31.1,31.28,31.09,31.28,346082.0,27.8497,28.0109,27.8408,28.0109,346082.0
2020-10-21 12:00:00,31.28,31.35,31.26,31.3,114960.0,28.0109,28.0736,27.993,28.0288,114960.0
2020-10-21 12:10:00,31.3,31.3,31.2,31.24,123858.0,28.0288,28.0288,27.9393,27.9751,123858.0
2020-10-21 12:20:00,31.25,31.47,31.24,31.27,129658.0,27.9841,28.1811,27.9751,28.002,129658.0
2020-10-21 12:30:00,31.28,31.33,31.17,31.29,75369.0,28.0109,28.0557,27.9124,28.0199,75369.0
2020-10-21 12:40:00,31.29,31.35,31.27,31.3,58673.0,28.0199,28.0736,28.002,28.0288,58673.0
2020-10-21 12:50:00,31.3,31.34,31.27,31.33,69059.0,28.0288,28.0646,28.002,28.0557,69059.0
2020-10-21 13:00:00,31.32,31.34,31.25,31.27,88250.0,28.0467,28.0646,27.9841,28.002,88250.0
2020-10-21 13:10:00,31.26,31.32,31.24,31.3,87694.0,27.993,28.0467,27.9751,28.0288,87694.0
2020-10-21 13:20:00,31.3,31.33,31.26,31.32,46223.0,28.0288,28.0557,27.993,28.0467,46223.0
2020-10-21 13:30:00,31.32,31.38,31.29,31.31,95606.0,28.0467,28.1005,28.0199,28.0378,95606.0
2020-10-21 13:40:00,31.31,31.43,31.3,31.42,58934.0,28.0378,28.1452,28.0288,28.1363,58934.0
2020-10-21 13:50:00,31.43,31.47,31.38,31.41,76957.0,28.1452,28.1811,28.1005,28.1273,76957.0
2020-10-21 14:00:00,31.41,31.47,31.39,31.44,68772.0,28.1273,28.1811,28.1094,28.1542,68772.0
2020-10-21 14:10:00,31.43,31.49,31.42,31.49,45243.0,28.1452,28.199,28.1363,28.199,45243.0
2020-10-21 14:20:00,31.49,31.6,31.47,31.57,190255.0,28.199,28.2975,28.1811,28.2706,190255.0
2020-10-21 14:30:00,31.58,31.63,31.57,31.6,149616.0,28.2796,28.3243,28.2706,28.2975,149616.0
2020-10-21 14:40:00,31.6,31.66,31.58,31.6,78122.0,28.2975,28.3512,28.2796,28.2975,78122.0
2020-10-21 14:50:00,31.61,31.7,31.58,31.69,253989.0,28.3064,28.387,28.2796,28.3781,253989.0
2020-10-21 15:00:00,31.7,31.71,31.65,31.67,148774.0,28.387,28.396,28.3422,28.3602,148774.0
2020-10-21 15:10:00,31.67,31.74,31.65,31.74,288340.0,28.3602,28.4228,28.3422,28.4228,288340.0
2020-10-21 15:20:00,31.75,31.84,31.73,31.81,173288.0,28.4318,28.5124,28.4139,28.4855,173288.0
2020-10-21 15:30:00,31.8,31.81,31.66,31.72,372144.0,28.4766,28.4855,28.3512,28.4049,372144.0
2020-10-21 15:40:00,31.72,31.75,31.69,31.7,641252.0,28.4049,28.4318,28.3781,28.387,641252.0
2020-10-21 15:50:00,31.69,31.79,31.66,31.67,568152.0,28.3781,28.4676,28.3512,28.3602,568152.0
2020-10-22 09:30:00,31.54,31.7,31.31,31.36,215561.0,28.2437,28.387,28.0378,28.0826,215561.0
2020-10-22 09:40:00,31.35,31.46,31.22,31.25,79123.0,28.0736,28.1721,27.9572,27.9841,79123.0
2020-10-22 09:50:00,31.25,31.53,31.23,31.51,95373.0,27.9841,28.2348,27.9661,28.2169,95373.0
2020-10-22 10:00:00,31.51,31.74,31.42,31.66,133242.0,28.2169,28.4228,28.1363,28.3512,133242.0
2020-10-22 10:10:00,31.66,31.69,31.43,31.49,79336.0,28.3512,28.3781,28.1452,28.199,79336.0
2020-10-22 10:20:00,31.49,31.5,31.39,31.4,76506.0,28.199,28.2079,28.1094,28.1184,76506.0
2020-10-22 10:30:00,31.4,31.61,31.39,31.57,109579.0,28.1184,28.3064,28.1094,28.2706,109579.0
2020-10-22 10:40:00,31.57,31.57,31.41,31.53,95881.0,28.2706,28.2706,28.1273,28.2348,95881.0
2020-10-22 10:50:00,31.54,31.7,31.47,31.63,126681.0,28.2437,28.387,28.1811,28.3243,126681.0
2020-10-22 11:00:00,31.63,31.78,31.58,31.77,115088.0,28.3243,28.4587,28.2796,28.4497,115088.0
2020-10-22 11:10:00,31.78,31.95,31.77,31.86,123183.0,28.4587,28.6109,28.4497,28.5303,123183.0
2020-10-22 11:20:00,31.86,31.88,31.8,31.82,80870.0,28.5303,28.5482,28.4766,28.4945,80870.0
2020-10-22 11:30:00,31.82,31.82,31.68,31.68,154522.0,28.4945,28.4945,28.3691,28.3691,154522.0
2020-10-22 11:40:00,31.68,31.78,31.65,31.75,107241.0,28.3691,28.4587,28.3422,28.4318,107241.0
2020-10-22 11:50:00,31.75,31.77,31.69,31.74,62347.0,28.4318,28.4497,28.3781,28.4228,62347.0
2020-10-22 12:00:00,31.74,31.82,31.71,31.75,75539.0,28.4228,28.4945,28.396,28.4318,75539.0
2020-10-22 12:10:00,31.75,31.88,31.75,31.79,74450.0,28.4318,28.5482,28.4318,28.4676,74450.0
2020-10-22 12:20:00,31.78,31.88,31.77,31.87,92273.0,28.4587,28.5482,28.4497,28.5393,92273.0
2020-10-22 12:30:00,31.88,31.98,31.85,31.94,98175.0,28.5482,28.6378,28.5213,28.6019,98175.0
2020-10-22 12:40:00,31.94,32.03,31.91,32.02,109695.0,28.6019,28.6825,28.5751,28.6736,109695.0
2020-10-22 12:50:00,32.01,32.02,31.93,31.97,39149.0,28.6646,28.6736,28.593,28.6288,39149.0
2020-10-22 13:00:00,31.98,32.04,31.94,32.02,48840.0,28.6378,28.6915,28.6019,28.6736,48840.0
2020-10-22 13:10:00,32.03,32.15,32.03,32.12,93839.0,28.6825,28.79,28.6825,28.7631,93839.0
2020-10-22 13:20:00,32.13,32.13,31.9,31.9,58233.0,28.7721,28.7721,28.5661,28.5661,58233.0
2020-10-22 13:30:00,31.91,31.93,31.86,31.9,67614.0,28.5751,28.593,28.5303,28.5661,67614.0
2020-10-22 13:40:00,31.9,31.9,31.81,31.86,81036.0,28.5661,28.5661,28.4855,28.5303,81036.0
2020-10-22 13:50:00,31.86,31.92,31.82,31.82,89803.0,28.5303,28.584,28.4945,28.4945,89803.0
2020-10-22 14:00:00,31.82,31.93,31.79,31.93,113804.0,28.4945,28.593,28.4676,28.593,113804.0
2020-10-22 14:10:00,31.92,32.04,31.89,32.01,114831.0,28.584,28.6915,28.5572,28.6646,114831.0
2020-10-22 14:20:00,32.01,32.09,32.0,32.08,80707.0,28.6646,28.7363,28.6557,28.7273,80707.0
2020-10-22 14:30:00,32.08,32.11,32.05,32.05,62283.0,28.7273,28.7542,28.7004,28.7004,62283.0
2020-10-22 14:40:00,32.06,32.09,31.97,31.99,57600.0,28.7094,28.7363,28.6288,28.6467,57600.0
2020-10-22 14:50:00,31.99,32.04,31.97,32.02,76074.0,28.6467,28.6915,28.6288,28.6736,76074.0
2020-10-22 15:00:00,32.02,32.07,31.98,32.0,78700.0,28.6736,28.7184,28.6378,28.6557,78700.0
2020-10-22 15:10:00,31.99,32.07,31.99,32.06,79228.0,28.6467,28.7184,28.6467,28.7094,79228.0
2020-10-22 15:20:00,32.06,32.1,32.04,32.09,136858.0,28.7094,28.7452,28.6915,28.7363,136858.0
2020-10-22 15:30:00,32.09,32.14,32.02,32.02,225662.0,28.7363,28.781,28.6736,28.6736,225662.0
2020-10-22 15:40:00,32.02,32.08,32.0,32.04,189292.0,28.6736,28.7273,28.6557,28.6915,189292.0
2020-10-22 15:50:00,32.03,32.11,31.98,32.02,494970.0,28.6825,28.7542,28.6378,28.6736,494970.0
2020-10-23 09:30:00,32.4,32.5,32.25,32.42,161539.0,29.0139,29.1034,28.8795,29.0318,161539.0
2020-10-23 09:40:00,32.41,32.45,32.25,32.29,66810.0,29.0228,29.0586,28.8795,28.9154,66810.0
2020-10-23 09:50:00,32.26,32.3,32.13,32.15,78238.0,28.8885,28.9243,28.7721,28.79,78238.0
2020-10-23 10:00:00,32.16,32.27,31.97,32.02,86966.0,28.7989,28.8975,28.6288,28.6736,86966.0
2020-10-23 10:10:00,32.02,32.05,31.82,31.82,62678.0,28.6736,28.7004,28.4945,28.4945,62678.0
2020-10-23 10:20:00,31.83,31.93,31.81,31.87,74735.0,28.5034,28.593,28.4855,28.5393,74735.0
2020-10-23 10:30:00,31.87,32.07,31.84,32.07,61123.0,28.5393,28.7184,28.5124,28.7184,61123.0
2020-10-23 10:40:00,32.06,32.08,31.98,31.99,63001.0,28.7094,28.7273,28.6378,28.6467,63001.0
2020-10-23 10:50:00,31.99,31.99,31.83,31.84,36214.0,28.6467,28.6467,28.5034,28.5124,36214.0
2020-10-23 11:00:00,31.84,31.85,31.75,31.79,55310.0,28.5124,28.5213,28.4318,28.4676,55310.0
2020-10-23 11:10:00,31.79,31.93,31.76,31.93,50699.0,28.4676,28.593,28.4408,28.593,50699.0
2020-10-23 11:20:00,31.92,31.92,31.82,31.89,51570.0,28.584,28.584,28.4945,28.5572,51570.0
2020-10-23 11:30:00,31.89,32.01,31.86,32.01,48964.0,28.5572,28.6646,28.5303,28.6646,48964.0
2020-10-23 11:40:00,32.0,32.03,31.94,31.97,41959.0,28.6557,28.6825,28.6019,28.6288,41959.0
2020-10-23 11:50:00,31.96,32.07,31.94,32.01,36869.0,28.6198,28.7184,28.6019,28.6646,36869.0
2020-10-23 12:00:00,32.01,32.04,31.99,32.03,31150.0,28.6646,28.6915,28.6467,28.6825,31150.0
2020-10-23 12:10:00,32.02,32.03,31.86,31.88,85283.0,28.6736,28.6825,28.5303,28.5482,85283.0
2020-10-23 12:20:00,31.88,31.9,31.82,31.9,34128.0,28.5482,28.5661,28.4945,28.5661,34128.0
2020-10-23 12:30:00,31.89,31.93,31.88,31.9,27422.0,28.5572,28.593,28.5482,28.5661,27422.0
2020-10-23 12:40:00,31.9,31.95,31.89,31.94,22461.0,28.5661,28.6109,28.5572,28.6019,22461.0
2020-10-23 12:50:00,31.95,31.96,31.85,31.9,23302.0,28.6109,28.6198,28.5213,28.5661,23302.0
2020-10-23 13:00:00,31.88,31.93,31.88,31.9,30579.0,28.5482,28.593,28.5482,28.5661,30579.0
2020-10-23 13:10:00,31.89,31.98,31.85,31.97,46909.0,28.5572,28.6378,28.5213,28.6288,46909.0
2020-10-23 13:20:00,31.97,32.09,31.96,32.08,53315.0,28.6288,28.7363,28.6198,28.7273,53315.0
2020-10-23 13:30:00,32.08,32.15,32.06,32.14,44386.0,28.7273,28.79,28.7094,28.781,44386.0
2020-10-23 13:40:00,32.14,32.19,32.11,32.16,67404.0,28.781,28.8258,28.7542,28.7989,67404.0
2020-10-23 13:50:00,32.16,32.18,32.09,32.18,56266.0,28.7989,28.8169,28.7363,28.8169,56266.0
2020-10-23 14:00:00,32.18,32.23,32.16,32.21,65011.0,28.8169,28.8616,28.7989,28.8437,65011.0
2020-10-23 14:10:00,32.2,32.31,32.18,32.28,76259.0,28.8348,28.9333,28.8169,28.9064,76259.0
2020-10-23 14:20:00,32.27,32.34,32.26,32.33,77027.0,28.8975,28.9601,28.8885,28.9512,77027.0
2020-10-23 14:30:00,32.33,32.37,32.32,32.34,73991.0,28.9512,28.987,28.9422,28.9601,73991.0
2020-10-23 14:40:00,32.34,32.38,32.33,32.35,55610.0,28.9601,28.996,28.9512,28.9691,55610.0
2020-10-23 14:50:00,32.34,32.46,32.34,32.43,102524.0,28.9601,29.0676,28.9601,29.0407,102524.0
2020-10-23 15:00:00,32.43,32.5,32.41,32.5,130657.0,29.0407,29.1034,29.0228,29.1034,130657.0
2020-10-23 15:10:00,32.5,32.58,32.49,32.55,119095.0,29.1034,29.1751,29.0945,29.1482,119095.0
2020-10-23 15:20:00,32.55,32.59,32.53,32.59,200796.0,29.1482,29.184,29.1303,29.184,200796.0
2020-10-23 15:30:00,32.59,32.64,32.52,32.55,238465.0,29.184,29.2288,29.1213,29.1482,238465.0
2020-10-23 15:40:00,32.55,32.58,32.45,32.47,217421.0,29.1482,29.1751,29.0586,29.0765,217421.0
2020-10-23 15:50:00,32.46,32.47,32.33,32.38,368113.0,29.0676,29.0765,28.9512,28.996,368113.0
2020-10-26 09:30:00,31.87,31.91,31.54,31.58,153171.0,28.5393,28.5751,28.2437,28.2796,153171.0
2020-10-26 09:40:00,31.55,31.58,31.38,31.58,56995.0,28.2527,28.2796,28.1005,28.2796,56995.0
2020-10-26 09:50:00,31.58,31.8,31.55,31.75,70734.0,28.2796,28.4766,28.2527,28.4318,70734.0
2020-10-26 10:00:00,31.75,31.75,31.59,31.64,75008.0,28.4318,28.4318,28.2885,28.3333,75008.0
2020-10-26 10:10:00,31.65,31.74,31.58,31.61,41960.0,28.3422,28.4228,28.2796,28.3064,41960.0
2020-10-26 10:20:00,31.61,31.64,31.51,31.53,39761.0,28.3064,28.3333,28.2169,28.2348,39761.0
2020-10-26 10:30:00,31.52,31.54,31.3,31.33,67282.0,28.2258,28.2437,28.0288,28.0557,67282.0
2020-10-26 10:40:00,31.32,31.38,31.14,31.19,120749.0,28.0467,28.1005,27.8855,27.9303,120749.0
2020-10-26 10:50:00,31.19,31.26,31.09,31.21,76656.0,27.9303,27.993,27.8408,27.9482,76656.0
2020-10-26 11:00:00,31.2,31.25,31.07,31.1,101114.0,27.9393,27.9841,27.8229,27.8497,101114.0
2020-10-26 11:10:00,31.1,31.21,31.0,31.04,94198.0,27.8497,27.9482,27.7602,27.796,94198.0
2020-10-26 11:20:00,31.04,31.16,30.94,31.08,245548.0,27.796,27.9035,27.7065,27.8318,245548.0
2020-10-26 11:30:00,31.09,31.09,30.95,31.01,86270.0,27.8408,27.8408,27.7154,27.7691,86270.0
2020-10-26 11:40:00,31.0,31.01,30.96,30.99,89058.0,27.7602,27.7691,27.7244,27.7512,89058.0
2020-10-26 11:50:00,30.99,31.02,30.95,30.98,133302.0,27.7512,27.7781,27.7154,27.7423,133302.0
2020-10-26 12:00:00,30.96,31.01,30.94,30.96,78970.0,27.7244,27.7691,27.7065,27.7244,78970.0
2020-10-26 12:10:00,30.96,30.99,30.8,30.83,145540.0,27.7244,27.7512,27.5811,27.6079,145540.0
2020-10-26 12:20:00,30.83,30.88,30.79,30.85,96194.0,27.6079,27.6527,27.5721,27.6259,96194.0
2020-10-26 12:30:00,30.84,30.85,30.77,30.84,116542.0,27.6169,27.6259,27.5542,27.6169,116542.0
2020-10-26 12:40:00,30.82,30.89,30.8,30.87,97638.0,27.599,27.6617,27.5811,27.6438,97638.0
2020-10-26 12:50:00,30.88,31.01,30.88,30.98,227241.0,27.6527,27.7691,27.6527,27.7423,227241.0
2020-10-26 13:00:00,30.98,31.0,30.89,30.91,121178.0,27.7423,27.7602,27.6617,27.6796,121178.0
2020-10-26 13:10:00,30.9,30.93,30.74,30.78,256139.0,27.6706,27.6975,27.5274,27.5632,256139.0
2020-10-26 13:20:00,30.79,30.87,30.77,30.84,59073.0,27.5721,27.6438,27.5542,27.6169,59073.0
2020-10-26 13:30:00,30.83,30.92,30.75,30.91,72600.0,27.6079,27.6885,27.5363,27.6796,72600.0
2020-10-26 13:40:00,30.91,30.95,30.86,30.92,106234.0,27.6796,27.7154,27.6348,27.6885,106234.0
2020-10-26 13:50:00,30.93,31.0,30.91,30.96,62940.0,27.6975,27.7602,27.6796,27.7244,62940.0
2020-10-26 14:00:00,30.95,31.02,30.92,30.98,77100.0,27.7154,27.7781,27.6885,27.7423,77100.0
2020-10-26 14:10:00,30.97,30.98,30.89,30.93,107266.0,27.7333,27.7423,27.6617,27.6975,107266.0
2020-10-26 14:20:00,30.92,31.05,30.89,31.03,84087.0,27.6885,27.805,27.6617,27.787,84087.0
2020-10-26 14:30:00,31.04,31.04,30.95,30.96,55322.0,27.796,27.796,27.7154,27.7244,55322.0
2020-10-26 14:40:00,30.96,31.03,30.93,30.99,66176.0,27.7244,27.787,27.6975,27.7512,66176.0
2020-10-26 14:50:00,30.98,31.04,30.93,30.93,62889.0,27.7423,27.796,27.6975,27.6975,62889.0
2020-10-26 15:00:00,30.93,30.97,30.89,30.92,63496.0,27.6975,27.7333,27.6617,27.6885,63496.0
2020-10-26 15:10:00,30.92,31.01,30.89,31.01,125067.0,27.6885,27.7691,27.6617,27.7691,125067.0
2020-10-26 15:20:00,31.01,31.15,31.01,31.06,120234.0,27.7691,27.8945,27.7691,27.8139,120234.0
2020-10-26 15:30:00,31.07,31.2,31.05,31.18,140504.0,27.8229,27.9393,27.805,27.9214,140504.0
2020-10-26 15:40:00,31.17,31.25,31.11,31.14,333939.0,27.9124,27.9841,27.8587,27.8855,333939.0
2020-10-26 15:50:00,31.13,31.35,31.1,31.26,509054.0,27.8766,28.0736,27.8497,27.993,509054.0
2020-10-27 09:30:00,33.28,33.29,32.35,32.64,1221099.0,29.8019,29.8109,28.9691,29.2288,1221099.0
2020-10-27 09:40:00,32.65,32.65,32.0,32.19,1135817.0,29.2377,29.2377,28.6557,28.8258,1135817.0
2020-10-27 09:50:00,32.18,32.38,32.13,32.19,527755.0,28.8169,28.996,28.7721,28.8258,527755.0
2020-10-27 10:00:00,32.19,32.4,32.04,32.31,938873.0,28.8258,29.0139,28.6915,28.9333,938873.0
2020-10-27 10:10:00,32.31,32.42,32.16,32.18,332824.0,28.9333,29.0318,28.7989,28.8169,332824.0
2020-10-27 10:20:00,32.18,32.25,32.02,32.23,220103.0,28.8169,28.8795,28.6736,28.8616,220103.0
2020-10-27 10:30:00,32.24,32.25,32.02,32.03,178444.0,28.8706,28.8795,28.6736,28.6825,178444.0
2020-10-27 10:40:00,32.03,32.13,31.89,31.99,209445.0,28.6825,28.7721,28.5572,28.6467,209445.0
2020-10-27 10:50:00,32.0,32.0,31.79,31.84,176383.0,28.6557,28.6557,28.4676,28.5124,176383.0
2020-10-27 11:00:00,31.84,31.89,31.75,31.84,114329.0,28.5124,28.5572,28.4318,28.5124,114329.0
2020-10-27 11:10:00,31.83,31.91,31.68,31.69,141068.0,28.5034,28.5751,28.3691,28.3781,141068.0
2020-10-27 11:20:00,31.7,31.72,31.58,31.62,121919.0,28.387,28.4049,28.2796,28.3154,121919.0
2020-10-27 11:30:00,31.61,31.65,31.54,31.6,171851.0,28.3064,28.3422,28.2437,28.2975,171851.0
2020-10-27 11:40:00,31.6,31.63,31.52,31.56,166387.0,28.2975,28.3243,28.2258,28.2617,166387.0
2020-10-27 11:50:00,31.55,31.61,31.46,31.6,126127.0,28.2527,28.3064,28.1721,28.2975,126127.0
2020-10-27 12:00:00,31.6,31.62,31.49,31.52,78601.0,28.2975,28.3154,28.199,28.2258,78601.0
2020-10-27 12:10:00,31.52,31.52,31.36,31.38,102944.0,28.2258,28.2258,28.0826,28.1005,102944.0
2020-10-27 12:20:00,31.38,31.5,31.37,31.48,123591.0,28.1005,28.2079,28.0915,28.19,123591.0
2020-10-27 12:30:00,31.49,31.55,31.41,31.46,126614.0,28.199,28.2527,28.1273,28.1721,126614.0
2020-10-27 12:40:00,31.46,31.48,31.38,31.38,143493.0,28.1721,28.19,28.1005,28.1005,143493.0
2020-10-27 12:50:00,31.39,31.4,31.34,31.38,74006.0,28.1094,28.1184,28.0646,28.1005,74006.0
2020-10-27 13:00:00,31.38,31.41,31.32,31.41,111209.0,28.1005,28.1273,28.0467,28.1273,111209.0
2020-10-27 13:10:00,31.41,31.58,31.4,31.55,130826.0,28.1273,28.2796,28.1184,28.2527,130826.0
2020-10-27 13:20:00,31.55,31.71,31.45,31.69,129923.0,28.2527,28.396,28.1632,28.3781,129923.0
2020-10-27 13:30:00,31.69,31.72,31.6,31.62,89198.0,28.3781,28.4049,28.2975,28.3154,89198.0
2020-10-27 13:40:00,31.62,31.8,31.61,31.8,169808.0,28.3154,28.4766,28.3064,28.4766,169808.0
2020-10-27 13:50:00,31.79,31.84,31.77,31.82,122337.0,28.4676,28.5124,28.4497,28.4945,122337.0
2020-10-27 14:00:00,31.82,31.86,31.69,31.72,119385.0,28.4945,28.5303,28.3781,28.4049,119385.0
2020-10-27 14:10:00,31.71,31.72,31.54,31.54,90020.0,28.396,28.4049,28.2437,28.2437,90020.0
2020-10-27 14:20:00,31.54,31.58,31.51,31.51,54313.0,28.2437,28.2796,28.2169,28.2169,54313.0
2020-10-27 14:30:00,31.51,31.52,31.45,31.47,107435.0,28.2169,28.2258,28.1632,28.1811,107435.0
2020-10-27 14:40:00,31.46,31.51,31.37,31.42,110987.0,28.1721,28.2169,28.0915,28.1363,110987.0
2020-10-27 14:50:00,31.43,31.53,31.42,31.5,240421.0,28.1452,28.2348,28.1363,28.2079,240421.0
2020-10-27 15:00:00,31.51,31.52,31.34,31.37,102524.0,28.2169,28.2258,28.0646,28.0915,102524.0
2020-10-27 15:10:00,31.37,31.42,31.33,31.34,97002.0,28.0915,28.1363,28.0557,28.0646,97002.0
2020-10-27 15:20:00,31.35,31.37,31.3,31.32,98786.0,28.0736,28.0915,28.0288,28.0467,98786.0
2020-10-27 15:30:00,31.32,31.32,31.22,31.23,131774.0,28.0467,28.0467,27.9572,27.9661,131774.0
2020-10-27 15:40:00,31.24,31.27,31.17,31.24,214709.0,27.9751,28.002,27.9124,27.9751,214709.0
2020-10-27 15:50:00,31.24,31.25,31.15,31.17,864169.0,27.9751,27.9841,27.8945,27.9124,864169.0
2020-10-28 09:30:00,30.42,30.7,30.12,30.53,506923.0,27.2408,27.4915,26.9721,27.3393,506923.0
2020-10-28 09:40:00,30.52,30.97,30.52,30.86,390485.0,27.3303,27.7333,27.3303,27.6348,390485.0
2020-10-28 09:50:00,30.87,30.89,30.56,30.64,181838.0,27.6438,27.6617,27.3662,27.4378,181838.0
2020-10-28 10:00:00,30.64,30.69,30.4,30.45,172112.0,27.4378,27.4826,27.2229,27.2677,172112.0
2020-10-28 10:10:00,30.46,30.51,30.34,30.36,206942.0,27.2766,27.3214,27.1692,27.1871,206942.0
2020-10-28 10:20:00,30.35,30.42,30.08,30.09,144209.0,27.1781,27.2408,26.9363,26.9453,144209.0
2020-10-28 10:30:00,30.1,30.12,29.93,30.01,255764.0,26.9542,26.9721,26.802,26.8736,255764.0
2020-10-28 10:40:00,30.0,30.03,29.89,29.94,186028.0,26.8647,26.8916,26.7662,26.811,186028.0
2020-10-28 10:50:00,29.94,30.05,29.91,30.03,169626.0,26.811,26.9095,26.7841,26.8916,169626.0
2020-10-28 11:00:00,30.03,30.09,29.98,30.05,125082.0,26.8916,26.9453,26.8468,26.9095,125082.0
2020-10-28 11:10:00,30.05,30.15,30.02,30.1,87917.0,26.9095,26.999,26.8826,26.9542,87917.0
2020-10-28 11:20:00,30.11,30.18,30.1,30.16,79212.0,26.9632,27.0259,26.9542,27.008,79212.0
2020-10-28 11:30:00,30.16,30.17,29.96,30.17,79734.0,27.008,27.0169,26.8289,27.0169,79734.0
2020-10-28 11:40:00,30.17,30.52,30.16,30.5,132737.0,27.0169,27.3303,27.008,27.3124,132737.0
2020-10-28 11:50:00,30.51,30.63,30.47,30.6,115552.0,27.3214,27.4288,27.2856,27.402,115552.0
2020-10-28 12:00:00,30.6,30.71,30.57,30.68,100934.0,27.402,27.5005,27.3751,27.4736,100934.0
2020-10-28 12:10:00,30.68,30.72,30.58,30.62,62516.0,27.4736,27.5094,27.3841,27.4199,62516.0
2020-10-28 12:20:00,30.62,30.69,30.61,30.64,96277.0,27.4199,27.4826,27.4109,27.4378,96277.0
2020-10-28 12:30:00,30.65,30.71,30.52,30.55,88320.0,27.4468,27.5005,27.3303,27.3572,88320.0
2020-10-28 12:40:00,30.56,30.65,30.52,30.54,111416.0,27.3662,27.4468,27.3303,27.3483,111416.0
2020-10-28 12:50:00,30.55,30.65,30.49,30.61,90353.0,27.3572,27.4468,27.3035,27.4109,90353.0
2020-10-28 13:00:00,30.6,30.64,30.48,30.5,87383.0,27.402,27.4378,27.2945,27.3124,87383.0
2020-10-28 13:10:00,30.5,30.54,30.43,30.54,85339.0,27.3124,27.3483,27.2498,27.3483,85339.0
2020-10-28 13:20:00,30.53,30.61,30.45,30.61,106809.0,27.3393,27.4109,27.2677,27.4109,106809.0
2020-10-28 13:30:00,30.61,30.64,30.5,30.58,69188.0,27.4109,27.4378,27.3124,27.3841,69188.0
2020-10-28 13:40:00,30.59,30.59,30.48,30.5,115290.0,27.393,27.393,27.2945,27.3124,115290.0
2020-10-28 13:50:00,30.49,30.52,30.32,30.39,110171.0,27.3035,27.3303,27.1512,27.2139,110171.0
2020-10-28 14:00:00,30.39,30.42,30.26,30.3,118455.0,27.2139,27.2408,27.0975,27.1333,118455.0
2020-10-28 14:10:00,30.29,30.3,30.23,30.23,124183.0,27.1244,27.1333,27.0707,27.0707,124183.0
2020-10-28 14:20:00,30.22,30.48,30.22,30.4,102719.0,27.0617,27.2945,27.0617,27.2229,102719.0
2020-10-28 14:30:00,30.4,30.42,30.25,30.3,96218.0,27.2229,27.2408,27.0886,27.1333,96218.0
2020-10-28 14:40:00,30.3,30.49,30.29,30.48,109229.0,27.1333,27.3035,27.1244,27.2945,109229.0
2020-10-28 14:50:00,30.48,30.56,30.43,30.44,192783.0,27.2945,27.3662,27.2498,27.2587,192783.0
2020-10-28 15:00:00,30.45,30.45,30.29,30.3,94061.0,27.2677,27.2677,27.1244,27.1333,94061.0
2020-10-28 15:10:00,30.29,30.34,30.21,30.23,113244.0,27.1244,27.1692,27.0527,27.0707,113244.0
2020-10-28 15:20:00,30.24,30.41,30.2,30.37,127396.0,27.0796,27.2318,27.0438,27.196,127396.0
2020-10-28 15:30:00,30.37,30.52,30.37,30.38,195772.0,27.196,27.3303,27.196,27.205,195772.0
2020-10-28 15:40:00,30.39,30.46,30.32,30.39,293232.0,27.2139,27.2766,27.1512,27.2139,293232.0
2020-10-28 15:50:00,30.38,30.38,30.18,30.25,973827.0,27.205,27.205,27.0259,27.0886,973827.0
2020-10-29 09:30:00,30.0,30.17,29.74,29.75,203134.0,26.8647,27.0169,26.6319,26.6408,203134.0
2020-10-29 09:40:00,29.75,30.19,29.71,30.15,108285.0,26.6408,27.0348,26.605,26.999,108285.0
2020-10-29 09:50:00,30.13,30.25,30.08,30.13,165751.0,26.9811,27.0886,26.9363,26.9811,165751.0
2020-10-29 10:00:00,30.13,30.2,29.99,30.02,166897.0,26.9811,27.0438,26.8557,26.8826,166897.0
2020-10-29 10:10:00,30.01,30.09,29.81,30.09,231474.0,26.8736,26.9453,26.6945,26.9453,231474.0
2020-10-29 10:20:00,30.11,30.37,30.07,30.35,87415.0,26.9632,27.196,26.9274,27.1781,87415.0
2020-10-29 10:30:00,30.37,30.57,30.32,30.55,89693.0,27.196,27.3751,27.1512,27.3572,89693.0
2020-10-29 10:40:00,30.58,30.75,30.56,30.73,150192.0,27.3841,27.5363,27.3662,27.5184,150192.0
2020-10-29 10:50:00,30.74,30.85,30.66,30.67,133833.0,27.5274,27.6259,27.4557,27.4647,133833.0
2020-10-29 11:00:00,30.66,30.68,30.49,30.5,57770.0,27.4557,27.4736,27.3035,27.3124,57770.0
2020-10-29 11:10:00,30.49,30.62,30.45,30.57,71225.0,27.3035,27.4199,27.2677,27.3751,71225.0
2020-10-29 11:20:00,30.57,30.57,30.43,30.43,101020.0,27.3751,27.3751,27.2498,27.2498,101020.0
2020-10-29 11:30:00,30.43,30.55,30.41,30.54,160256.0,27.2498,27.3572,27.2318,27.3483,160256.0
2020-10-29 11:40:00,30.54,30.55,30.41,30.43,50816.0,27.3483,27.3572,27.2318,27.2498,50816.0
2020-10-29 11:50:00,30.42,30.53,30.36,30.45,51363.0,27.2408,27.3393,27.1871,27.2677,51363.0
2020-10-29 12:00:00,30.45,30.48,30.36,30.38,205081.0,27.2677,27.2945,27.1871,27.205,205081.0
2020-10-29 12:10:00,30.37,30.5,30.32,30.48,70174.0,27.196,27.3124,27.1512,27.2945,70174.0
2020-10-29 12:20:00,30.48,30.52,30.43,30.45,135238.0,27.2945,27.3303,27.2498,27.2677,135238.0
2020-10-29 12:30:00,30.46,30.49,30.43,30.45,58372.0,27.2766,27.3035,27.2498,27.2677,58372.0
2020-10-29 12:40:00,30.45,30.54,30.4,30.42,284585.0,27.2677,27.3483,27.2229,27.2408,284585.0
2020-10-29 12:50:00,30.42,30.44,30.3,30.3,133780.0,27.2408,27.2587,27.1333,27.1333,133780.0
2020-10-29 13:00:00,30.3,30.39,30.26,30.35,116038.0,27.1333,27.2139,27.0975,27.1781,116038.0
2020-10-29 13:10:00,30.36,30.37,30.33,30.36,74476.0,27.1871,27.196,27.1602,27.1871,74476.0
2020-10-29 13:20:00,30.36,30.46,30.35,30.43,119901.0,27.1871,27.2766,27.1781,27.2498,119901.0
2020-10-29 13:30:00,30.44,30.56,30.43,30.55,72791.0,27.2587,27.3662,27.2498,27.3572,72791.0
2020-10-29 13:40:00,30.55,30.75,30.54,30.75,62894.0,27.3572,27.5363,27.3483,27.5363,62894.0
2020-10-29 13:50:00,30.75,30.85,30.71,30.84,122281.0,27.5363,27.6259,27.5005,27.6169,122281.0
2020-10-29 14:00:00,30.84,30.94,30.84,30.92,77127.0,27.6169,27.7065,27.6169,27.6885,77127.0
2020-10-29 14:10:00,30.91,31.01,30.86,31.01,94551.0,27.6796,27.7691,27.6348,27.7691,94551.0
2020-10-29 14:20:00,31.0,31.05,30.97,30.98,200330.0,27.7602,27.805,27.7333,27.7423,200330.0
2020-10-29 14:30:00,30.97,31.01,30.83,30.86,93218.0,27.7333,27.7691,27.6079,27.6348,93218.0
2020-10-29 14:40:00,30.86,30.89,30.82,30.83,132758.0,27.6348,27.6617,27.599,27.6079,132758.0
2020-10-29 14:50:00,30.83,31.01,30.82,31.01,93336.0,27.6079,27.7691,27.599,27.7691,93336.0
2020-10-29 15:00:00,31.01,31.05,30.98,30.99,137281.0,27.7691,27.805,27.7423,27.7512,137281.0
2020-10-29 15:10:00,30.99,31.04,30.94,31.03,260683.0,27.7512,27.796,27.7065,27.787,260683.0
2020-10-29 15:20:00,31.02,31.18,30.99,31.18,140379.0,27.7781,27.9214,27.7512,27.9214,140379.0
2020-10-29 15:30:00,31.18,31.21,31.12,31.19,206506.0,27.9214,27.9482,27.8676,27.9303,206506.0
2020-10-29 15:40:00,31.19,31.3,31.14,31.28,268996.0,27.9303,28.0288,27.8855,28.0109,268996.0
2020-10-29 15:50:00,31.29,31.42,31.25,31.29,968152.0,28.0199,28.1363,27.9841,28.0199,968152.0
2020-10-30 09:30:00,31.08,31.68,31.04,31.63,221449.0,27.8318,28.3691,27.796,28.3243,221449.0
2020-10-30 09:40:00,31.62,31.62,31.25,31.26,157287.0,28.3154,28.3154,27.9841,27.993,157287.0
2020-10-30 09:50:00,31.26,31.68,31.25,31.61,121459.0,27.993,28.3691,27.9841,28.3064,121459.0
2020-10-30 10:00:00,31.61,31.77,31.55,31.64,122561.0,28.3064,28.4497,28.2527,28.3333,122561.0
2020-10-30 10:10:00,31.64,31.65,31.44,31.45,115161.0,28.3333,28.3422,28.1542,28.1632,115161.0
2020-10-30 10:20:00,31.45,31.5,31.19,31.23,126722.0,28.1632,28.2079,27.9303,27.9661,126722.0
2020-10-30 10:30:00,31.23,31.29,31.08,31.25,212934.0,27.9661,28.0199,27.8318,27.9841,212934.0
2020-10-30 10:40:00,31.25,31.25,30.78,30.78,236287.0,27.9841,27.9841,27.5632,27.5632,236287.0
2020-10-30 10:50:00,30.78,30.96,30.77,30.86,176042.0,27.5632,27.7244,27.5542,27.6348,176042.0
2020-10-30 11:00:00,30.86,31.16,30.86,31.03,68601.0,27.6348,27.9035,27.6348,27.787,68601.0
2020-10-30 11:10:00,31.03,31.37,31.03,31.31,94636.0,27.787,28.0915,27.787,28.0378,94636.0
2020-10-30 11:20:00,31.3,31.55,31.27,31.34,91553.0,28.0288,28.2527,28.002,28.0646,91553.0
2020-10-30 11:30:00,31.33,31.35,31.2,31.21,60280.0,28.0557,28.0736,27.9393,27.9482,60280.0
2020-10-30 11:40:00,31.21,31.31,31.09,31.29,64887.0,27.9482,28.0378,27.8408,28.0199,64887.0
2020-10-30 11:50:00,31.3,31.37,31.26,31.31,35816.0,28.0288,28.0915,27.993,28.0378,35816.0
2020-10-30 12:00:00,31.31,31.39,31.26,31.27,49586.0,28.0378,28.1094,27.993,28.002,49586.0
2020-10-30 12:10:00,31.27,31.27,31.18,31.25,41766.0,28.002,28.002,27.9214,27.9841,41766.0
2020-10-30 12:20:00,31.26,31.33,31.23,31.3,48142.0,27.993,28.0557,27.9661,28.0288,48142.0
2020-10-30 12:30:00,31.3,31.32,31.19,31.21,67419.0,28.0288,28.0467,27.9303,27.9482,67419.0
2020-10-30 12:40:00,31.22,31.31,31.2,31.31,29457.0,27.9572,28.0378,27.9393,28.0378,29457.0
2020-10-30 12:50:00,31.31,31.31,31.14,31.15,112380.0,28.0378,28.0378,27.8855,27.8945,112380.0
2020-10-30 13:00:00,31.14,31.23,31.11,31.17,57050.0,27.8855,27.9661,27.8587,27.9124,57050.0
2020-10-30 13:10:00,31.17,31.27,31.17,31.24,33309.0,27.9124,28.002,27.9124,27.9751,33309.0
2020-10-30 13:20:00,31.23,31.36,31.2,31.27,61965.0,27.9661,28.0826,27.9393,28.002,61965.0
2020-10-30 13:30:00,31.26,31.26,31.05,31.13,113758.0,27.993,27.993,27.805,27.8766,113758.0
2020-10-30 13:40:00,31.12,31.3,31.11,31.29,67348.0,27.8676,28.0288,27.8587,28.0199,67348.0
2020-10-30 13:50:00,31.31,31.38,31.24,31.38,56304.0,28.0378,28.1005,27.9751,28.1005,56304.0
2020-10-30 14:00:00,31.37,31.64,31.35,31.63,112703.0,28.0915,28.3333,28.0736,28.3243,112703.0
2020-10-30 14:10:00,31.62,31.65,31.52,31.54,98125.0,28.3154,28.3422,28.2258,28.2437,98125.0
2020-10-30 14:20:00,31.54,31.61,31.45,31.5,195080.0,28.2437,28.3064,28.1632,28.2079,195080.0
2020-10-30 14:30:00,31.5,31.5,31.34,31.43,199825.0,28.2079,28.2079,28.0646,28.1452,199825.0
2020-10-30 14:40:00,31.43,31.45,31.27,31.44,113940.0,28.1452,28.1632,28.002,28.1542,113940.0
2020-10-30 14:50:00,31.43,31.54,31.39,31.45,84675.0,28.1452,28.2437,28.1094,28.1632,84675.0
2020-10-30 15:00:00,31.43,31.45,31.34,31.35,100707.0,28.1452,28.1632,28.0646,28.0736,100707.0
2020-10-30 15:10:00,31.34,31.47,31.3,31.34,102434.0,28.0646,28.1811,28.0288,28.0646,102434.0
2020-10-30 15:20:00,31.35,31.43,31.26,31.28,127592.0,28.0736,28.1452,27.993,28.0109,127592.0
2020-10-30 15:30:00,31.28,31.33,31.13,31.19,192173.0,28.0109,28.0557,27.8766,27.9303,192173.0
2020-10-30 15:40:00,31.19,31.34,31.17,31.21,247073.0,27.9303,28.0646,27.9124,27.9482,247073.0
2020-10-30 15:50:00,31.22,31.52,31.16,31.48,638264.0,27.9572,28.2258,27.9035,28.19,638264.0
2020-11-02 09:30:00,32.25,32.73,32.2,32.34,298709.0,28.8795,29.3094,28.8348,28.9601,298709.0
2020-11-02 09:40:00,32.33,32.33,31.9,32.29,204708.0,28.9512,28.9512,28.5661,28.9154,204708.0
2020-11-02 09:50:00,32.28,32.42,32.19,32.41,151404.0,28.9064,29.0318,28.8258,29.0228,151404.0
2020-11-02 10:00:00,32.42,32.46,32.14,32.3,327651.0,29.0318,29.0676,28.781,28.9243,327651.0
2020-11-02 10:10:00,32.32,32.43,32.17,32.3,355483.0,28.9422,29.0407,28.8079,28.9243,355483.0
2020-11-02 10:20:00,32.3,32.52,32.24,32.5,170705.0,28.9243,29.1213,28.8706,29.1034,170705.0
2020-11-02 10:30:00,32.52,32.52,32.28,32.31,130949.0,29.1213,29.1213,28.9064,28.9333,130949.0
2020-11-02 10:40:00,32.3,32.39,32.26,32.32,126672.0,28.9243,29.0049,28.8885,28.9422,126672.0
2020-11-02 10:50:00,32.32,32.39,32.26,32.38,80290.0,28.9422,29.0049,28.8885,28.996,80290.0
2020-11-02 11:00:00,32.39,32.73,32.38,32.73,126760.0,29.0049,29.3094,28.996,29.3094,126760.0
2020-11-02 11:10:00,32.73,32.74,32.61,32.63,98104.0,29.3094,29.3183,29.2019,29.2198,98104.0
2020-11-02 11:20:00,32.64,32.7,32.51,32.7,127789.0,29.2288,29.2825,29.1124,29.2825,127789.0
2020-11-02 11:30:00,32.7,32.73,32.51,32.51,219604.0,29.2825,29.3094,29.1124,29.1124,219604.0
2020-11-02 11:40:00,32.52,32.6,32.41,32.48,128780.0,29.1213,29.193,29.0228,29.0855,128780.0
2020-11-02 11:50:00,32.48,32.54,32.44,32.51,67568.0,29.0855,29.1392,29.0497,29.1124,67568.0
2020-11-02 12:00:00,32.53,32.61,32.5,32.54,91834.0,29.1303,29.2019,29.1034,29.1392,91834.0
2020-11-02 12:10:00,32.53,32.54,32.42,32.43,132785.0,29.1303,29.1392,29.0318,29.0407,132785.0
2020-11-02 12:20:00,32.43,32.56,32.41,32.54,99712.0,29.0407,29.1571,29.0228,29.1392,99712.0
2020-11-02 12:30:00,32.54,32.55,32.35,32.35,115257.0,29.1392,29.1482,28.9691,28.9691,115257.0
2020-11-02 12:40:00,32.35,32.38,32.28,32.33,67244.0,28.9691,28.996,28.9064,28.9512,67244.0
2020-11-02 12:50:00,32.33,32.43,32.31,32.39,97871.0,28.9512,29.0407,28.9333,29.0049,97871.0
2020-11-02 13:00:00,32.4,32.43,32.31,32.34,44839.0,29.0139,29.0407,28.9333,28.9601,44839.0
2020-11-02 13:10:00,32.35,32.4,32.3,32.34,58487.0,28.9691,29.0139,28.9243,28.9601,58487.0
2020-11-02 13:20:00,32.34,32.38,32.23,32.27,127795.0,28.9601,28.996,28.8616,28.8975,127795.0
2020-11-02 13:30:00,32.28,32.41,32.25,32.4,43025.0,28.9064,29.0228,28.8795,29.0139,43025.0
2020-11-02 13:40:00,32.4,32.51,32.36,32.48,77801.0,29.0139,29.1124,28.978,29.0855,77801.0
2020-11-02 13:50:00,32.48,32.48,32.31,32.31,70827.0,29.0855,29.0855,28.9333,28.9333,70827.0
2020-11-02 14:00:00,32.3,32.47,32.28,32.44,78610.0,28.9243,29.0765,28.9064,29.0497,78610.0
2020-11-02 14:10:00,32.44,32.47,32.31,32.34,146509.0,29.0497,29.0765,28.9333,28.9601,146509.0
2020-11-02 14:20:00,32.34,32.56,32.31,32.52,161163.0,28.9601,29.1571,28.9333,29.1213,161163.0
2020-11-02 14:30:00,32.53,32.56,32.47,32.52,116976.0,29.1303,29.1571,29.0765,29.1213,116976.0
2020-11-02 14:40:00,32.52,32.68,32.5,32.55,147752.0,29.1213,29.2646,29.1034,29.1482,147752.0
2020-11-02 14:50:00,32.55,32.6,32.52,32.57,55502.0,29.1482,29.193,29.1213,29.1661,55502.0
2020-11-02 15:00:00,32.57,32.65,32.53,32.53,138290.0,29.1661,29.2377,29.1303,29.1303,138290.0
2020-11-02 15:10:00,32.54,32.6,32.53,32.59,85065.0,29.1392,29.193,29.1303,29.184,85065.0
2020-11-02 15:20:00,32.59,32.6,32.52,32.55,125108.0,29.184,29.193,29.1213,29.1482,125108.0
2020-11-02 15:30:00,32.55,32.6,32.43,32.48,193855.0,29.1482,29.193,29.0407,29.0855,193855.0
2020-11-02 15:40:00,32.49,32.51,32.31,32.46,225095.0,29.0945,29.1124,28.9333,29.0676,225095.0
2020-11-02 15:50:00,32.45,32.49,32.32,32.45,639038.0,29.0586,29.0945,28.9422,29.0586,639038.0
2020-11-03 09:30:00,32.95,33.19,32.85,33.0,218344.0,29.5064,29.7213,29.4168,29.5512,218344.0
2020-11-03 09:40:00,33.01,33.02,32.83,33.01,271499.0,29.5601,29.5691,29.3989,29.5601,271499.0
2020-11-03 09:50:00,33.0,33.1,32.89,33.03,249571.0,29.5512,29.6407,29.4527,29.578,249571.0
2020-11-03 10:00:00,33.03,33.09,32.85,32.88,544760.0,29.578,29.6318,29.4168,29.4437,544760.0
2020-11-03 10:10:00,32.86,32.94,32.73,32.93,154112.0,29.4258,29.4974,29.3094,29.4885,154112.0
2020-11-03 10:20:00,32.92,32.98,32.81,32.96,175308.0,29.4795,29.5332,29.381,29.5153,175308.0
2020-11-03 10:30:00,32.95,32.97,32.75,32.91,253391.0,29.5064,29.5243,29.3273,29.4706,253391.0
2020-11-03 10:40:00,32.92,33.19,32.85,33.16,199011.0,29.4795,29.7213,29.4168,29.6944,199011.0
2020-11-03 10:50:00,33.16,33.18,32.97,33.01,274117.0,29.6944,29.7123,29.5243,29.5601,274117.0
2020-11-03 11:00:00,33.02,33.06,32.92,32.93,185027.0,29.5691,29.6049,29.4795,29.4885,185027.0
2020-11-03 11:10:00,32.93,33.12,32.92,33.04,201728.0,29.4885,29.6586,29.4795,29.587,201728.0
2020-11-03 11:20:00,33.03,33.11,32.9,32.91,190355.0,29.578,29.6497,29.4616,29.4706,190355.0
2020-11-03 11:30:00,32.91,33.03,32.86,33.02,67593.0,29.4706,29.578,29.4258,29.5691,67593.0
2020-11-03 11:40:00,33.02,33.11,32.99,33.03,215782.0,29.5691,29.6497,29.5422,29.578,215782.0
2020-11-03 11:50:00,33.03,33.06,32.98,33.0,90751.0,29.578,29.6049,29.5332,29.5512,90751.0
2020-11-03 12:00:00,33.01,33.02,32.94,33.01,57034.0,29.5601,29.5691,29.4974,29.5601,57034.0
2020-11-03 12:10:00,33.02,33.04,32.95,32.96,69027.0,29.5691,29.587,29.5064,29.5153,69027.0
2020-11-03 12:20:00,32.97,33.01,32.89,32.9,49170.0,29.5243,29.5601,29.4527,29.4616,49170.0
2020-11-03 12:30:00,32.91,32.94,32.88,32.92,80071.0,29.4706,29.4974,29.4437,29.4795,80071.0
2020-11-03 12:40:00,32.93,32.95,32.85,32.87,47556.0,29.4885,29.5064,29.4168,29.4347,47556.0
2020-11-03 12:50:00,32.86,32.87,32.71,32.75,63401.0,29.4258,29.4347,29.2915,29.3273,63401.0
2020-11-03 13:00:00,32.75,32.82,32.73,32.82,42563.0,29.3273,29.39,29.3094,29.39,42563.0
2020-11-03 13:10:00,32.82,33.0,32.82,32.98,107784.0,29.39,29.5512,29.39,29.5332,107784.0
2020-11-03 13:20:00,32.97,32.98,32.89,32.93,47722.0,29.5243,29.5332,29.4527,29.4885,47722.0
2020-11-03 13:30:00,32.93,32.97,32.91,32.93,51726.0,29.4885,29.5243,29.4706,29.4885,51726.0
2020-11-03 13:40:00,32.92,32.94,32.85,32.86,52314.0,29.4795,29.4974,29.4168,29.4258,52314.0
2020-11-03 13:50:00,32.86,32.88,32.79,32.84,54037.0,29.4258,29.4437,29.3631,29.4079,54037.0
2020-11-03 14:00:00,32.83,33.0,32.81,33.0,68160.0,29.3989,29.5512,29.381,29.5512,68160.0
2020-11-03 14:10:00,33.0,33.01,32.9,32.93,86484.0,29.5512,29.5601,29.4616,29.4885,86484.0
2020-11-03 14:20:00,32.92,32.95,32.82,32.85,117722.0,29.4795,29.5064,29.39,29.4168,117722.0
2020-11-03 14:30:00,32.86,33.01,32.85,32.98,102047.0,29.4258,29.5601,29.4168,29.5332,102047.0
2020-11-03 14:40:00,32.98,33.01,32.95,32.99,106280.0,29.5332,29.5601,29.5064,29.5422,106280.0
2020-11-03 14:50:00,32.99,33.0,32.95,32.99,76843.0,29.5422,29.5512,29.5064,29.5422,76843.0
2020-11-03 15:00:00,32.98,33.0,32.81,32.82,88350.0,29.5332,29.5512,29.381,29.39,88350.0
2020-11-03 15:10:00,32.82,32.85,32.78,32.83,106737.0,29.39,29.4168,29.3542,29.3989,106737.0
2020-11-03 15:20:00,32.83,32.88,32.73,32.84,115917.0,29.3989,29.4437,29.3094,29.4079,115917.0
2020-11-03 15:30:00,32.85,33.01,32.84,32.98,132182.0,29.4168,29.5601,29.4079,29.5332,132182.0
2020-11-03 15:40:00,32.98,33.13,32.94,33.09,309390.0,29.5332,29.6676,29.4974,29.6318,309390.0
2020-11-03 15:50:00,33.09,33.18,32.83,32.91,549262.0,29.6318,29.7123,29.3989,29.4706,549262.0
2020-11-04 09:30:00,32.33,32.36,31.28,31.38,343456.0,28.9512,28.978,28.0109,28.1005,343456.0
2020-11-04 09:40:00,31.38,32.06,31.31,32.03,256981.0,28.1005,28.7094,28.0378,28.6825,256981.0
2020-11-04 09:50:00,32.04,32.13,31.95,32.09,297894.0,28.6915,28.7721,28.6109,28.7363,297894.0
2020-11-04 10:00:00,32.11,32.4,32.09,32.38,120194.0,28.7542,29.0139,28.7363,28.996,120194.0
2020-11-04 10:10:00,32.39,32.56,32.26,32.5,158857.0,29.0049,29.1571,28.8885,29.1034,158857.0
2020-11-04 10:20:00,32.49,32.61,32.33,32.37,114660.0,29.0945,29.2019,28.9512,28.987,114660.0
2020-11-04 10:30:00,32.38,32.44,32.01,32.04,120487.0,28.996,29.0497,28.6646,28.6915,120487.0
2020-11-04 10:40:00,32.03,32.3,31.95,32.29,95619.0,28.6825,28.9243,28.6109,28.9154,95619.0
2020-11-04 10:50:00,32.3,32.4,32.25,32.3,92303.0,28.9243,29.0139,28.8795,28.9243,92303.0
2020-11-04 11:00:00,32.3,32.33,32.23,32.29,70193.0,28.9243,28.9512,28.8616,28.9154,70193.0
2020-11-04 11:10:00,32.27,32.35,32.21,32.3,66803.0,28.8975,28.9691,28.8437,28.9243,66803.0
2020-11-04 11:20:00,32.29,32.4,32.23,32.31,63163.0,28.9154,29.0139,28.8616,28.9333,63163.0
2020-11-04 11:30:00,32.31,32.39,32.26,32.28,86720.0,28.9333,29.0049,28.8885,28.9064,86720.0
2020-11-04 11:40:00,32.29,32.29,32.06,32.07,78733.0,28.9154,28.9154,28.7094,28.7184,78733.0
2020-11-04 11:50:00,32.07,32.24,32.03,32.16,178256.0,28.7184,28.8706,28.6825,28.7989,178256.0
2020-11-04 12:00:00,32.14,32.25,32.13,32.2,110359.0,28.781,28.8795,28.7721,28.8348,110359.0
2020-11-04 12:10:00,32.2,32.22,32.12,32.14,77773.0,28.8348,28.8527,28.7631,28.781,77773.0
2020-11-04 12:20:00,32.14,32.38,32.13,32.23,92052.0,28.781,28.996,28.7721,28.8616,92052.0
2020-11-04 12:30:00,32.22,32.37,32.22,32.37,68491.0,28.8527,28.987,28.8527,28.987,68491.0
2020-11-04 12:40:00,32.37,32.39,32.28,32.3,52513.0,28.987,29.0049,28.9064,28.9243,52513.0
2020-11-04 12:50:00,32.31,32.33,32.23,32.25,59594.0,28.9333,28.9512,28.8616,28.8795,59594.0
2020-11-04 13:00:00,32.24,32.28,32.19,32.23,66347.0,28.8706,28.9064,28.8258,28.8616,66347.0
2020-11-04 13:10:00,32.22,32.29,32.11,32.11,60506.0,28.8527,28.9154,28.7542,28.7542,60506.0
2020-11-04 13:20:00,32.11,32.23,32.1,32.22,61339.0,28.7542,28.8616,28.7452,28.8527,61339.0
2020-11-04 13:30:00,32.22,32.3,32.2,32.23,66706.0,28.8527,28.9243,28.8348,28.8616,66706.0
2020-11-04 13:40:00,32.22,32.23,32.08,32.23,72375.0,28.8527,28.8616,28.7273,28.8616,72375.0
2020-11-04 13:50:00,32.22,32.29,32.07,32.07,72665.0,28.8527,28.9154,28.7184,28.7184,72665.0
2020-11-04 14:00:00,32.07,32.15,32.05,32.09,45941.0,28.7184,28.79,28.7004,28.7363,45941.0
2020-11-04 14:10:00,32.1,32.1,31.97,32.04,53166.0,28.7452,28.7452,28.6288,28.6915,53166.0
2020-11-04 14:20:00,32.03,32.09,32.01,32.08,48473.0,28.6825,28.7363,28.6646,28.7273,48473.0
2020-11-04 14:30:00,32.08,32.13,32.04,32.09,52396.0,28.7273,28.7721,28.6915,28.7363,52396.0
2020-11-04 14:40:00,32.08,32.09,31.99,32.0,55197.0,28.7273,28.7363,28.6467,28.6557,55197.0
2020-11-04 14:50:00,32.01,32.08,31.94,31.98,50736.0,28.6646,28.7273,28.6019,28.6378,50736.0
2020-11-04 15:00:00,32.0,32.01,31.85,31.94,56183.0,28.6557,28.6646,28.5213,28.6019,56183.0
2020-11-04 15:10:00,31.93,31.95,31.85,31.87,55726.0,28.593,28.6109,28.5213,28.5393,55726.0
2020-11-04 15:20:00,31.87,31.9,31.75,31.77,87025.0,28.5393,28.5661,28.4318,28.4497,87025.0
2020-11-04 15:30:00,31.77,31.84,31.72,31.74,113514.0,28.4497,28.5124,28.4049,28.4228,113514.0
2020-11-04 15:40:00,31.73,31.86,31.7,31.72,144515.0,28.4139,28.5303,28.387,28.4049,144515.0
2020-11-04 15:50:00,31.72,31.83,31.59,31.6,395594.0,28.4049,28.5034,28.2885,28.2975,395594.0
2020-11-05 09:30:00,31.83,32.38,31.82,32.26,288228.0,28.5034,28.996,28.4945,28.8885,288228.0
2020-11-05 09:40:00,32.27,32.56,32.2,32.49,86160.0,28.8975,29.1571,28.8348,29.0945,86160.0
2020-11-05 09:50:00,32.48,32.52,32.25,32.27,92925.0,29.0855,29.1213,28.8795,28.8975,92925.0
2020-11-05 10:00:00,32.26,32.41,32.23,32.38,147375.0,28.8885,29.0228,28.8616,28.996,147375.0
2020-11-05 10:10:00,32.39,32.68,32.37,32.67,222820.0,29.0049,29.2646,28.987,29.2556,222820.0
2020-11-05 10:20:00,32.66,32.89,32.64,32.84,139217.0,29.2467,29.4527,29.2288,29.4079,139217.0
2020-11-05 10:30:00,32.83,33.04,32.8,33.0,100891.0,29.3989,29.587,29.3721,29.5512,100891.0
2020-11-05 10:40:00,33.0,33.12,32.93,33.03,79772.0,29.5512,29.6586,29.4885,29.578,79772.0
2020-11-05 10:50:00,33.03,33.09,32.95,33.02,82050.0,29.578,29.6318,29.5064,29.5691,82050.0
2020-11-05 11:00:00,33.02,33.15,33.01,33.14,57477.0,29.5691,29.6855,29.5601,29.6765,57477.0
2020-11-05 11:10:00,33.14,33.24,33.06,33.23,132132.0,29.6765,29.7661,29.6049,29.7571,132132.0
2020-11-05 11:20:00,33.24,33.26,33.16,33.18,76810.0,29.7661,29.784,29.6944,29.7123,76810.0
2020-11-05 11:30:00,33.17,33.19,33.11,33.16,84542.0,29.7034,29.7213,29.6497,29.6944,84542.0
2020-11-05 11:40:00,33.16,33.27,33.12,33.26,106688.0,29.6944,29.7929,29.6586,29.784,106688.0
2020-11-05 11:50:00,33.27,33.43,33.24,33.39,114625.0,29.7929,29.9362,29.7661,29.9004,114625.0
2020-11-05 12:00:00,33.39,33.45,33.35,33.38,108294.0,29.9004,29.9541,29.8646,29.8914,108294.0
2020-11-05 12:10:00,33.37,33.4,33.24,33.27,112208.0,29.8825,29.9094,29.7661,29.7929,112208.0
2020-11-05 12:20:00,33.27,33.29,33.15,33.23,106822.0,29.7929,29.8109,29.6855,29.7571,106822.0
2020-11-05 12:30:00,33.23,33.35,33.22,33.32,56208.0,29.7571,29.8646,29.7482,29.8377,56208.0
2020-11-05 12:40:00,33.32,33.37,33.29,33.34,57403.0,29.8377,29.8825,29.8109,29.8556,57403.0
2020-11-05 12:50:00,33.34,33.41,33.32,33.4,47191.0,29.8556,29.9183,29.8377,29.9094,47191.0
2020-11-05 13:00:00,33.41,33.52,33.41,33.49,93695.0,29.9183,30.0168,29.9183,29.9899,93695.0
2020-11-05 13:10:00,33.5,33.55,33.36,33.4,71188.0,29.9989,30.0437,29.8735,29.9094,71188.0
2020-11-05 13:20:00,33.4,33.41,33.36,33.37,51796.0,29.9094,29.9183,29.8735,29.8825,51796.0
2020-11-05 13:30:00,33.37,33.44,33.37,33.41,84366.0,29.8825,29.9452,29.8825,29.9183,84366.0
2020-11-05 13:40:00,33.41,33.51,33.36,33.37,93547.0,29.9183,30.0079,29.8735,29.8825,93547.0
2020-11-05 13:50:00,33.37,33.41,33.33,33.41,91560.0,29.8825,29.9183,29.8467,29.9183,91560.0
2020-11-05 14:00:00,33.41,33.54,33.39,33.5,113335.0,29.9183,30.0347,29.9004,29.9989,113335.0
2020-11-05 14:10:00,33.5,33.53,33.41,33.53,83949.0,29.9989,30.0258,29.9183,30.0258,83949.0
2020-11-05 14:20:00,33.52,33.6,33.5,33.51,77511.0,30.0168,30.0885,29.9989,30.0079,77511.0
2020-11-05 14:30:00,33.51,33.57,33.39,33.41,88221.0,30.0079,30.0616,29.9004,29.9183,88221.0
2020-11-05 14:40:00,33.42,33.42,33.31,33.32,155562.0,29.9273,29.9273,29.8288,29.8377,155562.0
2020-11-05 14:50:00,33.32,33.35,33.25,33.34,124966.0,29.8377,29.8646,29.775,29.8556,124966.0
2020-11-05 15:00:00,33.34,33.36,33.25,33.27,106486.0,29.8556,29.8735,29.775,29.7929,106486.0
2020-11-05 15:10:00,33.28,33.32,33.23,33.23,118611.0,29.8019,29.8377,29.7571,29.7571,118611.0
2020-11-05 15:20:00,33.23,33.32,33.22,33.32,148994.0,29.7571,29.8377,29.7482,29.8377,148994.0
2020-11-05 15:30:00,33.32,33.35,33.11,33.12,201183.0,29.8377,29.8646,29.6497,29.6586,201183.0
2020-11-05 15:40:00,33.11,33.27,33.11,33.22,306463.0,29.6497,29.7929,29.6497,29.7482,306463.0
2020-11-05 15:50:00,33.22,33.43,33.2,33.37,638836.0,29.7482,29.9362,29.7303,29.8825,638836.0
2020-11-06 09:30:00,34.04,35.22,33.76,34.76,878369.0,30.4825,31.5391,30.2317,31.1272,878369.0
2020-11-06 09:40:00,34.75,35.12,34.65,34.89,216863.0,31.1183,31.4496,31.0287,31.2436,216863.0
2020-11-06 09:50:00,34.92,35.13,34.65,35.08,187525.0,31.2705,31.4586,31.0287,31.4138,187525.0
2020-11-06 10:00:00,35.09,35.33,35.09,35.25,546489.0,31.4227,31.6377,31.4227,31.566,546489.0
2020-11-06 10:10:00,35.26,35.31,35.03,35.19,193696.0,31.575,31.6197,31.369,31.5123,193696.0
2020-11-06 10:20:00,35.18,35.32,34.75,34.83,177486.0,31.5033,31.6287,31.1183,31.1899,177486.0
2020-11-06 10:30:00,34.82,35.3,34.81,35.17,410223.0,31.181,31.6108,31.172,31.4944,410223.0
2020-11-06 10:40:00,35.17,35.4,35.14,35.39,132057.0,31.4944,31.7003,31.4675,31.6914,132057.0
2020-11-06 10:50:00,35.39,35.5,34.74,34.85,290008.0,31.6914,31.7899,31.1093,31.2078,290008.0
2020-11-06 11:00:00,34.86,35.17,34.83,35.04,138738.0,31.2168,31.4944,31.1899,31.378,138738.0
2020-11-06 11:10:00,35.03,35.03,34.59,34.64,118929.0,31.369,31.369,30.975,31.0198,118929.0
2020-11-06 11:20:00,34.64,34.76,34.41,34.45,104560.0,31.0198,31.1272,30.8138,30.8496,104560.0
2020-11-06 11:30:00,34.45,34.48,34.36,34.4,114049.0,30.8496,30.8765,30.769,30.8048,114049.0
2020-11-06 11:40:00,34.4,34.41,34.22,34.33,79668.0,30.8048,30.8138,30.6437,30.7422,79668.0
2020-11-06 11:50:00,34.33,34.4,34.14,34.18,97348.0,30.7422,30.8048,30.572,30.6078,97348.0
2020-11-06 12:00:00,34.18,34.2,33.87,33.92,103367.0,30.6078,30.6257,30.3302,30.375,103367.0
2020-11-06 12:10:00,33.93,33.93,33.71,33.84,107821.0,30.384,30.384,30.187,30.3034,107821.0
2020-11-06 12:20:00,33.84,33.97,33.84,33.91,79317.0,30.3034,30.4198,30.3034,30.3661,79317.0
2020-11-06 12:30:00,33.92,33.99,33.74,33.8,49687.0,30.375,30.4377,30.2138,30.2676,49687.0
2020-11-06 12:40:00,33.81,33.93,33.76,33.81,46851.0,30.2765,30.384,30.2317,30.2765,46851.0
2020-11-06 12:50:00,33.8,33.84,33.42,33.43,163350.0,30.2676,30.3034,29.9273,29.9362,163350.0
2020-11-06 13:00:00,33.43,33.64,33.41,33.61,90761.0,29.9362,30.1243,29.9183,30.0974,90761.0
2020-11-06 13:10:00,33.6,33.65,33.55,33.61,60728.0,30.0885,30.1332,30.0437,30.0974,60728.0
2020-11-06 13:20:00,33.61,33.85,33.55,33.82,96477.0,30.0974,30.3123,30.0437,30.2855,96477.0
2020-11-06 13:30:00,33.82,33.91,33.72,33.76,98173.0,30.2855,30.3661,30.1959,30.2317,98173.0
2020-11-06 13:40:00,33.75,33.76,33.48,33.69,93282.0,30.2228,30.2317,29.981,30.169,93282.0
2020-11-06 13:50:00,33.7,33.71,33.48,33.56,98187.0,30.178,30.187,29.981,30.0526,98187.0
2020-11-06 14:00:00,33.58,33.63,33.53,33.54,75134.0,30.0705,30.1153,30.0258,30.0347,75134.0
2020-11-06 14:10:00,33.54,33.54,33.26,33.29,95688.0,30.0347,30.0347,29.784,29.8109,95688.0
2020-11-06 14:20:00,33.28,33.33,33.2,33.25,109082.0,29.8019,29.8467,29.7303,29.775,109082.0
2020-11-06 14:30:00,33.25,33.28,33.03,33.05,160252.0,29.775,29.8019,29.578,29.5959,160252.0
2020-11-06 14:40:00,33.05,33.07,32.93,32.97,134482.0,29.5959,29.6138,29.4885,29.5243,134482.0
2020-11-06 14:50:00,32.97,33.02,32.93,33.01,125519.0,29.5243,29.5691,29.4885,29.5601,125519.0
2020-11-06 15:00:00,33.0,33.08,32.97,33.07,148732.0,29.5512,29.6228,29.5243,29.6138,148732.0
2020-11-06 15:10:00,33.06,33.08,32.86,32.94,258249.0,29.6049,29.6228,29.4258,29.4974,258249.0
2020-11-06 15:20:00,32.95,32.98,32.76,32.83,146592.0,29.5064,29.5332,29.3362,29.3989,146592.0
2020-11-06 15:30:00,32.83,33.13,32.83,33.1,137553.0,29.3989,29.6676,29.3989,29.6407,137553.0
2020-11-06 15:40:00,33.11,33.43,33.11,33.42,164840.0,29.6497,29.9362,29.6497,29.9273,164840.0
2020-11-06 15:50:00,33.42,33.49,33.05,33.15,586829.0,29.9273,29.9899,29.5959,29.6855,586829.0
2020-11-09 09:30:00,36.96,37.59,36.51,37.43,684338.0,33.0973,33.6615,32.6943,33.5182,684338.0
2020-11-09 09:40:00,37.43,37.99,36.97,37.06,559293.0,33.5182,34.0197,33.1063,33.1868,559293.0
2020-11-09 09:50:00,37.04,37.27,36.86,37.12,753790.0,33.1689,33.3749,33.0077,33.2406,753790.0
2020-11-09 10:00:00,37.13,37.3,36.81,36.96,425573.0,33.2495,33.4018,32.963,33.0973,425573.0
2020-11-09 10:10:00,36.95,37.22,36.93,37.18,319874.0,33.0883,33.3301,33.0704,33.2943,319874.0
2020-11-09 10:20:00,37.19,37.23,36.95,37.02,233142.0,33.3033,33.3391,33.0883,33.151,233142.0
2020-11-09 10:30:00,37.0,37.35,36.95,37.28,294226.0,33.1331,33.4465,33.0883,33.3839,294226.0
2020-11-09 10:40:00,37.28,37.39,37.12,37.32,215688.0,33.3839,33.4824,33.2406,33.4197,215688.0
2020-11-09 10:50:00,37.33,37.45,37.28,37.41,213974.0,33.4286,33.5361,33.3839,33.5003,213974.0
2020-11-09 11:00:00,37.41,37.42,37.1,37.31,198283.0,33.5003,33.5092,33.2227,33.4107,198283.0
2020-11-09 11:10:00,37.3,37.33,37.06,37.21,138014.0,33.4018,33.4286,33.1868,33.3212,138014.0
2020-11-09 11:20:00,37.21,37.42,37.19,37.33,213985.0,33.3212,33.5092,33.3033,33.4286,213985.0
2020-11-09 11:30:00,37.34,37.36,37.2,37.23,116002.0,33.4376,33.4555,33.3122,33.3391,116002.0
2020-11-09 11:40:00,37.22,37.41,37.22,37.35,118378.0,33.3301,33.5003,33.3301,33.4465,118378.0
2020-11-09 11:50:00,37.35,37.46,37.25,37.38,170320.0,33.4465,33.545,33.357,33.4734,170320.0
2020-11-09 12:00:00,37.39,37.5,37.3,37.49,144527.0,33.4824,33.5809,33.4018,33.5719,144527.0
2020-11-09 12:10:00,37.5,37.74,37.48,37.7,191666.0,33.5809,33.7958,33.563,33.76,191666.0
2020-11-09 12:20:00,37.7,37.93,37.7,37.88,159072.0,33.76,33.9659,33.76,33.9211,159072.0
2020-11-09 12:30:00,37.87,38.27,37.85,38.25,215260.0,33.9122,34.2704,33.8943,34.2525,215260.0
2020-11-09 12:40:00,38.25,38.29,38.15,38.17,216046.0,34.2525,34.2883,34.1629,34.1808,216046.0
2020-11-09 12:50:00,38.16,38.21,37.98,38.1,194083.0,34.1719,34.2167,34.0107,34.1182,194083.0
2020-11-09 13:00:00,38.11,38.17,38.01,38.16,159154.0,34.1271,34.1808,34.0376,34.1719,159154.0
2020-11-09 13:10:00,38.17,38.45,38.15,38.45,159284.0,34.1808,34.4316,34.1629,34.4316,159284.0
2020-11-09 13:20:00,38.45,38.57,38.42,38.53,166551.0,34.4316,34.539,34.4047,34.5032,166551.0
2020-11-09 13:30:00,38.52,38.63,38.33,38.33,295207.0,34.4943,34.5928,34.3241,34.3241,295207.0
2020-11-09 13:40:00,38.34,38.43,38.28,38.32,106454.0,34.3331,34.4137,34.2793,34.3152,106454.0
2020-11-09 13:50:00,38.3,38.36,38.18,38.21,344887.0,34.2973,34.351,34.1898,34.2167,344887.0
2020-11-09 14:00:00,38.22,38.23,37.95,37.96,184235.0,34.2256,34.2346,33.9838,33.9928,184235.0
2020-11-09 14:10:00,37.96,38.38,37.93,38.33,132109.0,33.9928,34.3689,33.9659,34.3241,132109.0
2020-11-09 14:20:00,38.32,38.32,38.11,38.22,131835.0,34.3152,34.3152,34.1271,34.2256,131835.0
2020-11-09 14:30:00,38.23,38.28,38.14,38.23,104182.0,34.2346,34.2793,34.154,34.2346,104182.0
2020-11-09 14:40:00,38.23,38.24,38.1,38.18,103796.0,34.2346,34.2435,34.1182,34.1898,103796.0
2020-11-09 14:50:00,38.18,38.18,37.96,37.98,218710.0,34.1898,34.1898,33.9928,34.0107,218710.0
2020-11-09 15:00:00,37.98,38.21,37.94,38.2,190783.0,34.0107,34.2167,33.9749,34.2077,190783.0
2020-11-09 15:10:00,38.19,38.24,38.09,38.09,172683.0,34.1988,34.2435,34.1092,34.1092,172683.0
2020-11-09 15:20:00,38.09,38.19,38.01,38.08,169522.0,34.1092,34.1988,34.0376,34.1002,169522.0
2020-11-09 15:30:00,38.08,38.24,38.07,38.13,299950.0,34.1002,34.2435,34.0913,34.145,299950.0
2020-11-09 15:40:00,38.13,38.13,37.9,37.91,307273.0,34.145,34.145,33.9391,33.948,307273.0
2020-11-09 15:50:00,37.91,37.93,37.47,37.52,1212799.0,33.948,33.9659,33.554,33.5988,1212799.0
2020-11-10 09:30:00,37.89,37.89,37.24,37.75,303675.0,33.9301,33.9301,33.348,33.8047,303675.0
2020-11-10 09:40:00,37.73,37.95,37.61,37.86,183619.0,33.7868,33.9838,33.6794,33.9032,183619.0
2020-11-10 09:50:00,37.85,38.1,37.76,38.09,208850.0,33.8943,34.1182,33.8137,34.1092,208850.0
2020-11-10 10:00:00,38.08,38.26,38.01,38.24,251971.0,34.1002,34.2614,34.0376,34.2435,251971.0
2020-11-10 10:10:00,38.24,38.56,38.23,38.4,405122.0,34.2435,34.5301,34.2346,34.3868,405122.0
2020-11-10 10:20:00,38.4,38.45,38.23,38.43,127890.0,34.3868,34.4316,34.2346,34.4137,127890.0
2020-11-10 10:30:00,38.42,38.43,37.75,37.76,358008.0,34.4047,34.4137,33.8047,33.8137,358008.0
2020-11-10 10:40:00,37.75,37.87,37.67,37.7,206836.0,33.8047,33.9122,33.7331,33.76,206836.0
2020-11-10 10:50:00,37.7,37.88,37.65,37.87,170168.0,33.76,33.9211,33.7152,33.9122,170168.0
2020-11-10 11:00:00,37.86,38.04,37.82,38.01,186394.0,33.9032,34.0644,33.8674,34.0376,186394.0
2020-11-10 11:10:00,38.0,38.07,37.89,37.89,102318.0,34.0286,34.0913,33.9301,33.9301,102318.0
2020-11-10 11:20:00,37.88,38.02,37.81,37.96,117330.0,33.9211,34.0465,33.8585,33.9928,117330.0
2020-11-10 11:30:00,37.96,37.99,37.81,37.83,128441.0,33.9928,34.0197,33.8585,33.8764,128441.0
2020-11-10 11:40:00,37.82,37.9,37.71,37.84,140297.0,33.8674,33.9391,33.7689,33.8853,140297.0
2020-11-10 11:50:00,37.85,37.99,37.85,37.98,74173.0,33.8943,34.0197,33.8943,34.0107,74173.0
2020-11-10 12:00:00,37.98,38.16,37.97,37.98,437542.0,34.0107,34.1719,34.0017,34.0107,437542.0
2020-11-10 12:10:00,37.98,37.99,37.82,37.91,170679.0,34.0107,34.0197,33.8674,33.948,170679.0
2020-11-10 12:20:00,37.91,38.21,37.91,38.16,198127.0,33.948,34.2167,33.948,34.1719,198127.0
2020-11-10 12:30:00,38.16,38.21,38.14,38.15,120807.0,34.1719,34.2167,34.154,34.1629,120807.0
2020-11-10 12:40:00,38.15,38.29,38.13,38.27,114378.0,34.1629,34.2883,34.145,34.2704,114378.0
2020-11-10 12:50:00,38.27,38.31,38.19,38.24,114548.0,34.2704,34.3062,34.1988,34.2435,114548.0
2020-11-10 13:00:00,38.25,38.3,38.17,38.29,101514.0,34.2525,34.2973,34.1808,34.2883,101514.0
2020-11-10 13:10:00,38.29,38.35,38.25,38.33,92225.0,34.2883,34.342,34.2525,34.3241,92225.0
2020-11-10 13:20:00,38.33,38.37,38.21,38.23,140123.0,34.3241,34.3599,34.2167,34.2346,140123.0
2020-11-10 13:30:00,38.23,38.31,38.14,38.29,157917.0,34.2346,34.3062,34.154,34.2883,157917.0
2020-11-10 13:40:00,38.29,38.4,38.25,38.38,176985.0,34.2883,34.3868,34.2525,34.3689,176985.0
2020-11-10 13:50:00,38.38,38.43,38.33,38.41,97942.0,34.3689,34.4137,34.3241,34.3958,97942.0
2020-11-10 14:00:00,38.4,38.42,38.29,38.41,101713.0,34.3868,34.4047,34.2883,34.3958,101713.0
2020-11-10 14:10:00,38.41,38.45,38.24,38.32,195227.0,34.3958,34.4316,34.2435,34.3152,195227.0
2020-11-10 14:20:00,38.32,38.37,38.26,38.3,100120.0,34.3152,34.3599,34.2614,34.2973,100120.0
2020-11-10 14:30:00,38.3,38.43,38.3,38.37,214407.0,34.2973,34.4137,34.2973,34.3599,214407.0
2020-11-10 14:40:00,38.37,38.41,38.29,38.33,227426.0,34.3599,34.3958,34.2883,34.3241,227426.0
2020-11-10 14:50:00,38.34,38.45,38.33,38.42,162698.0,34.3331,34.4316,34.3241,34.4047,162698.0
2020-11-10 15:00:00,38.41,38.49,38.39,38.4,172817.0,34.3958,34.4674,34.3778,34.3868,172817.0
2020-11-10 15:10:00,38.41,38.53,38.38,38.51,195776.0,34.3958,34.5032,34.3689,34.4853,195776.0
2020-11-10 15:20:00,38.51,38.6,38.47,38.5,499853.0,34.4853,34.5659,34.4495,34.4764,499853.0
2020-11-10 15:30:00,38.5,38.5,38.18,38.2,423564.0,34.4764,34.4764,34.1898,34.2077,423564.0
2020-11-10 15:40:00,38.2,38.34,38.17,38.32,408003.0,34.2077,34.3331,34.1808,34.3152,408003.0
2020-11-10 15:50:00,38.32,38.43,38.19,38.23,776450.0,34.3152,34.4137,34.1988,34.2346,776450.0
2020-11-11 09:30:00,37.86,37.91,36.9,36.94,529120.0,33.9032,33.948,33.0436,33.0794,529120.0
2020-11-11 09:40:00,36.95,37.09,36.73,36.92,333488.0,33.0883,33.2137,32.8913,33.0615,333488.0
2020-11-11 09:50:00,36.91,37.04,36.77,36.87,258195.0,33.0525,33.1689,32.9272,33.0167,258195.0
2020-11-11 10:00:00,36.87,37.15,36.8,36.97,205690.0,33.0167,33.2674,32.954,33.1063,205690.0
2020-11-11 10:10:00,36.96,37.11,36.93,36.99,141066.0,33.0973,33.2316,33.0704,33.1242,141066.0
2020-11-11 10:20:00,36.98,37.2,36.9,37.07,136171.0,33.1152,33.3122,33.0436,33.1958,136171.0
2020-11-11 10:30:00,37.08,37.19,37.02,37.09,125006.0,33.2048,33.3033,33.151,33.2137,125006.0
2020-11-11 10:40:00,37.1,37.24,37.1,37.2,188683.0,33.2227,33.348,33.2227,33.3122,188683.0
2020-11-11 10:50:00,37.2,37.28,36.97,37.2,161891.0,33.3122,33.3839,33.1063,33.3122,161891.0
2020-11-11 11:00:00,37.2,37.4,37.2,37.36,89889.0,33.3122,33.4913,33.3122,33.4555,89889.0
2020-11-11 11:10:00,37.35,37.45,37.27,37.41,110341.0,33.4465,33.5361,33.3749,33.5003,110341.0
2020-11-11 11:20:00,37.4,37.42,37.3,37.41,92563.0,33.4913,33.5092,33.4018,33.5003,92563.0
2020-11-11 11:30:00,37.41,37.46,37.32,37.34,101438.0,33.5003,33.545,33.4197,33.4376,101438.0
2020-11-11 11:40:00,37.34,37.54,37.34,37.44,149020.0,33.4376,33.6167,33.4376,33.5271,149020.0
2020-11-11 11:50:00,37.43,37.49,37.22,37.23,97125.0,33.5182,33.5719,33.3301,33.3391,97125.0
2020-11-11 12:00:00,37.23,37.28,37.03,37.19,117393.0,33.3391,33.3839,33.16,33.3033,117393.0
2020-11-11 12:10:00,37.18,37.21,37.14,37.18,98074.0,33.2943,33.3212,33.2585,33.2943,98074.0
2020-11-11 12:20:00,37.18,37.19,37.0,37.11,146819.0,33.2943,33.3033,33.1331,33.2316,146819.0
2020-11-11 12:30:00,37.11,37.21,37.07,37.13,126537.0,33.2316,33.3212,33.1958,33.2495,126537.0
2020-11-11 12:40:00,37.14,37.31,37.1,37.31,89531.0,33.2585,33.4107,33.2227,33.4107,89531.0
2020-11-11 12:50:00,37.32,37.46,37.3,37.33,134367.0,33.4197,33.545,33.4018,33.4286,134367.0
2020-11-11 13:00:00,37.33,37.35,37.15,37.19,70376.0,33.4286,33.4465,33.2674,33.3033,70376.0
2020-11-11 13:10:00,37.2,37.28,37.12,37.23,76585.0,33.3122,33.3839,33.2406,33.3391,76585.0
2020-11-11 13:20:00,37.25,37.39,37.25,37.34,108079.0,33.357,33.4824,33.357,33.4376,108079.0
2020-11-11 13:30:00,37.35,37.35,37.24,37.26,68800.0,33.4465,33.4465,33.348,33.3659,68800.0
2020-11-11 13:40:00,37.27,37.43,37.26,37.43,77296.0,33.3749,33.5182,33.3659,33.5182,77296.0
2020-11-11 13:50:00,37.43,37.5,37.36,37.37,86773.0,33.5182,33.5809,33.4555,33.4644,86773.0
2020-11-11 14:00:00,37.37,37.42,37.31,37.4,72797.0,33.4644,33.5092,33.4107,33.4913,72797.0
2020-11-11 14:10:00,37.4,37.48,37.39,37.44,55761.0,33.4913,33.563,33.4824,33.5271,55761.0
2020-11-11 14:20:00,37.44,37.46,37.34,37.35,87170.0,33.5271,33.545,33.4376,33.4465,87170.0
2020-11-11 14:30:00,37.35,37.39,37.31,37.32,93250.0,33.4465,33.4824,33.4107,33.4197,93250.0
2020-11-11 14:40:00,37.31,37.31,37.07,37.08,157253.0,33.4107,33.4107,33.1958,33.2048,157253.0
2020-11-11 14:50:00,37.08,37.17,37.02,37.14,97003.0,33.2048,33.2854,33.151,33.2585,97003.0
2020-11-11 15:00:00,37.14,37.22,37.12,37.21,81624.0,33.2585,33.3301,33.2406,33.3212,81624.0
2020-11-11 15:10:00,37.22,37.31,37.17,37.28,97186.0,33.3301,33.4107,33.2854,33.3839,97186.0
2020-11-11 15:20:00,37.27,37.3,37.16,37.18,133600.0,33.3749,33.4018,33.2764,33.2943,133600.0
2020-11-11 15:30:00,37.19,37.27,37.13,37.14,221371.0,33.3033,33.3749,33.2495,33.2585,221371.0
2020-11-11 15:40:00,37.14,37.28,37.13,37.27,205408.0,33.2585,33.3839,33.2495,33.3749,205408.0
2020-11-11 15:50:00,37.27,37.38,37.26,37.37,531379.0,33.3749,33.4734,33.3659,33.4644,531379.0
2020-11-12 09:30:00,37.1,37.1,36.49,36.54,269958.0,33.2227,33.2227,32.6764,32.7212,269958.0
2020-11-12 09:40:00,36.55,36.61,36.33,36.36,223744.0,32.7301,32.7839,32.5331,32.56,223744.0
2020-11-12 09:50:00,36.36,36.46,36.24,36.34,132129.0,32.56,32.6496,32.4525,32.5421,132129.0
2020-11-12 10:00:00,36.34,36.56,36.3,36.48,123081.0,32.5421,32.7391,32.5063,32.6675,123081.0
2020-11-12 10:10:00,36.47,36.6,36.34,36.56,122098.0,32.6585,32.7749,32.5421,32.7391,122098.0
2020-11-12 10:20:00,36.55,36.57,36.34,36.34,54706.0,32.7301,32.7481,32.5421,32.5421,54706.0
2020-11-12 10:30:00,36.34,36.48,36.32,36.39,87516.0,32.5421,32.6675,32.5242,32.5869,87516.0
2020-11-12 10:40:00,36.4,36.48,36.37,36.45,55414.0,32.5958,32.6675,32.569,32.6406,55414.0
2020-11-12 10:50:00,36.45,36.57,36.35,36.53,185002.0,32.6406,32.7481,32.551,32.7122,185002.0
2020-11-12 11:00:00,36.51,36.63,36.26,36.6,71853.0,32.6943,32.8018,32.4705,32.7749,71853.0
2020-11-12 11:10:00,36.59,36.63,36.47,36.52,68491.0,32.766,32.8018,32.6585,32.7033,68491.0
2020-11-12 11:20:00,36.52,36.55,36.35,36.4,151436.0,32.7033,32.7301,32.551,32.5958,151436.0
2020-11-12 11:30:00,36.39,36.42,36.28,36.32,394436.0,32.5869,32.6137,32.4884,32.5242,394436.0
2020-11-12 11:40:00,36.32,36.46,36.28,36.4,91660.0,32.5242,32.6496,32.4884,32.5958,91660.0
2020-11-12 11:50:00,36.4,36.41,36.26,36.29,112174.0,32.5958,32.6048,32.4705,32.4973,112174.0
2020-11-12 12:00:00,36.28,36.28,36.19,36.27,145608.0,32.4884,32.4884,32.4078,32.4794,145608.0
2020-11-12 12:10:00,36.26,36.32,36.2,36.27,106436.0,32.4705,32.5242,32.4167,32.4794,106436.0
2020-11-12 12:20:00,36.27,36.35,36.18,36.2,129790.0,32.4794,32.551,32.3988,32.4167,129790.0
2020-11-12 12:30:00,36.19,36.26,36.16,36.18,74381.0,32.4078,32.4705,32.3809,32.3988,74381.0
2020-11-12 12:40:00,36.17,36.21,36.09,36.13,123872.0,32.3899,32.4257,32.3182,32.354,123872.0
2020-11-12 12:50:00,36.12,36.13,36.03,36.06,101379.0,32.3451,32.354,32.2645,32.2914,101379.0
2020-11-12 13:00:00,36.05,36.09,36.01,36.05,49006.0,32.2824,32.3182,32.2466,32.2824,49006.0
2020-11-12 13:10:00,36.05,36.05,35.91,35.96,150036.0,32.2824,32.2824,32.157,32.2018,150036.0
2020-11-12 13:20:00,35.96,36.07,35.91,35.98,89332.0,32.2018,32.3003,32.157,32.2197,89332.0
2020-11-12 13:30:00,35.98,36.07,35.94,35.98,71100.0,32.2197,32.3003,32.1839,32.2197,71100.0
2020-11-12 13:40:00,35.97,35.98,35.87,35.94,216218.0,32.2108,32.2197,32.1212,32.1839,216218.0
2020-11-12 13:50:00,35.93,36.0,35.92,35.98,38790.0,32.1749,32.2376,32.166,32.2197,38790.0
2020-11-12 14:00:00,35.98,36.04,35.92,35.92,67643.0,32.2197,32.2734,32.166,32.166,67643.0
2020-11-12 14:10:00,35.92,35.94,35.74,35.74,107848.0,32.166,32.1839,32.0048,32.0048,107848.0
2020-11-12 14:20:00,35.74,35.83,35.72,35.77,68295.0,32.0048,32.0854,31.9869,32.0317,68295.0
2020-11-12 14:30:00,35.77,35.89,35.74,35.76,83110.0,32.0317,32.1391,32.0048,32.0227,83110.0
2020-11-12 14:40:00,35.77,35.77,35.62,35.63,69144.0,32.0317,32.0317,31.8973,31.9063,69144.0
2020-11-12 14:50:00,35.62,35.66,35.57,35.6,78250.0,31.8973,31.9332,31.8526,31.8794,78250.0
2020-11-12 15:00:00,35.59,35.64,35.55,35.57,87277.0,31.8705,31.9153,31.8347,31.8526,87277.0
2020-11-12 15:10:00,35.58,35.78,35.58,35.77,116033.0,31.8615,32.0406,31.8615,32.0317,116033.0
2020-11-12 15:20:00,35.77,35.85,35.75,35.79,70688.0,32.0317,32.1033,32.0138,32.0496,70688.0
2020-11-12 15:30:00,35.79,35.8,35.65,35.8,86053.0,32.0496,32.0585,31.9242,32.0585,86053.0
2020-11-12 15:40:00,35.8,35.97,35.78,35.97,308439.0,32.0585,32.2108,32.0406,32.2108,308439.0
2020-11-12 15:50:00,35.97,36.09,35.96,36.07,454261.0,32.2108,32.3182,32.2018,32.3003,454261.0
2020-11-13 09:30:00,36.46,36.64,36.29,36.59,142063.0,32.6496,32.8107,32.4973,32.766,142063.0
2020-11-13 09:40:00,36.6,36.73,36.55,36.69,98378.0,32.7749,32.8913,32.7301,32.8555,98378.0
2020-11-13 09:50:00,36.7,36.81,36.55,36.69,80368.0,32.8645,32.963,32.7301,32.8555,80368.0
2020-11-13 10:00:00,36.69,36.79,36.65,36.77,134574.0,32.8555,32.9451,32.8197,32.9272,134574.0
2020-11-13 10:10:00,36.77,36.88,36.69,36.7,142269.0,32.9272,33.0257,32.8555,32.8645,142269.0
2020-11-13 10:20:00,36.7,36.86,36.63,36.86,44938.0,32.8645,33.0077,32.8018,33.0077,44938.0
2020-11-13 10:30:00,36.85,36.96,36.68,36.71,63259.0,32.9988,33.0973,32.8466,32.8734,63259.0
2020-11-13 10:40:00,36.71,36.76,36.61,36.63,57153.0,32.8734,32.9182,32.7839,32.8018,57153.0
2020-11-13 10:50:00,36.62,36.68,36.53,36.55,42242.0,32.7928,32.8466,32.7122,32.7301,42242.0
2020-11-13 11:00:00,36.55,36.69,36.54,36.68,108491.0,32.7301,32.8555,32.7212,32.8466,108491.0
2020-11-13 11:10:00,36.67,36.7,36.62,36.65,48286.0,32.8376,32.8645,32.7928,32.8197,48286.0
2020-11-13 11:20:00,36.65,36.68,36.53,36.67,89842.0,32.8197,32.8466,32.7122,32.8376,89842.0
2020-11-13 11:30:00,36.66,36.72,36.61,36.7,134127.0,32.8287,32.8824,32.7839,32.8645,134127.0
2020-11-13 11:40:00,36.7,36.87,36.7,36.82,78526.0,32.8645,33.0167,32.8645,32.9719,78526.0
2020-11-13 11:50:00,36.83,36.93,36.78,36.86,38801.0,32.9809,33.0704,32.9361,33.0077,38801.0
2020-11-13 12:00:00,36.86,36.88,36.79,36.8,24795.0,33.0077,33.0257,32.9451,32.954,24795.0
2020-11-13 12:10:00,36.81,36.81,36.74,36.74,15639.0,32.963,32.963,32.9003,32.9003,15639.0
2020-11-13 12:20:00,36.74,36.74,36.67,36.73,27115.0,32.9003,32.9003,32.8376,32.8913,27115.0
2020-11-13 12:30:00,36.73,36.82,36.71,36.82,33429.0,32.8913,32.9719,32.8734,32.9719,33429.0
2020-11-13 12:40:00,36.82,36.83,36.73,36.75,23520.0,32.9719,32.9809,32.8913,32.9092,23520.0
2020-11-13 12:50:00,36.75,36.86,36.75,36.84,40122.0,32.9092,33.0077,32.9092,32.9898,40122.0
2020-11-13 13:00:00,36.85,36.98,36.79,36.98,135874.0,32.9988,33.1152,32.9451,33.1152,135874.0
2020-11-13 13:10:00,36.97,37.0,36.89,36.98,63198.0,33.1063,33.1331,33.0346,33.1152,63198.0
2020-11-13 13:20:00,36.97,37.05,36.96,37.04,54924.0,33.1063,33.1779,33.0973,33.1689,54924.0
2020-11-13 13:30:00,37.05,37.13,36.99,37.11,35376.0,33.1779,33.2495,33.1242,33.2316,35376.0
2020-11-13 13:40:00,37.12,37.19,37.11,37.18,83405.0,33.2406,33.3033,33.2316,33.2943,83405.0
2020-11-13 13:50:00,37.18,37.18,37.08,37.12,55527.0,33.2943,33.2943,33.2048,33.2406,55527.0
2020-11-13 14:00:00,37.12,37.18,37.09,37.18,69777.0,33.2406,33.2943,33.2137,33.2943,69777.0
2020-11-13 14:10:00,37.19,37.21,37.1,37.2,64311.0,33.3033,33.3212,33.2227,33.3122,64311.0
2020-11-13 14:20:00,37.2,37.31,37.15,37.18,67335.0,33.3122,33.4107,33.2674,33.2943,67335.0
2020-11-13 14:30:00,37.19,37.21,37.11,37.16,63716.0,33.3033,33.3212,33.2316,33.2764,63716.0
2020-11-13 14:40:00,37.16,37.23,37.14,37.15,76656.0,33.2764,33.3391,33.2585,33.2674,76656.0
2020-11-13 14:50:00,37.15,37.24,37.14,37.19,67278.0,33.2674,33.348,33.2585,33.3033,67278.0
2020-11-13 15:00:00,37.19,37.22,37.14,37.2,55955.0,33.3033,33.3301,33.2585,33.3122,55955.0
2020-11-13 15:10:00,37.2,37.25,37.16,37.24,106332.0,33.3122,33.357,33.2764,33.348,106332.0
2020-11-13 15:20:00,37.25,37.3,37.2,37.28,111301.0,33.357,33.4018,33.3122,33.3839,111301.0
2020-11-13 15:30:00,37.28,37.39,37.24,37.35,118934.0,33.3839,33.4824,33.348,33.4465,118934.0
2020-11-13 15:40:00,37.35,37.41,37.33,37.33,121813.0,33.4465,33.5003,33.4286,33.4286,121813.0
2020-11-13 15:50:00,37.34,37.35,37.23,37.31,577510.0,33.4376,33.4465,33.3391,33.4107,577510.0
2020-11-16 09:30:00,38.59,38.68,38.21,38.21,374466.0,34.5569,34.6375,34.2167,34.2167,374466.0
2020-11-16 09:40:00,38.17,38.27,38.03,38.16,156031.0,34.1808,34.2704,34.0555,34.1719,156031.0
2020-11-16 09:50:00,38.15,38.32,37.92,38.17,129186.0,34.1629,34.3152,33.957,34.1808,129186.0
2020-11-16 10:00:00,38.17,38.28,38.1,38.18,114469.0,34.1808,34.2793,34.1182,34.1898,114469.0
2020-11-16 10:10:00,38.18,38.42,38.17,38.42,93603.0,34.1898,34.4047,34.1808,34.4047,93603.0
2020-11-16 10:20:00,38.43,38.58,38.4,38.57,78511.0,34.4137,34.548,34.3868,34.539,78511.0
2020-11-16 10:30:00,38.57,38.61,38.43,38.6,78872.0,34.539,34.5749,34.4137,34.5659,78872.0
2020-11-16 10:40:00,38.6,38.66,38.49,38.52,112642.0,34.5659,34.6196,34.4674,34.4943,112642.0
2020-11-16 10:50:00,38.52,38.52,38.38,38.43,76741.0,34.4943,34.4943,34.3689,34.4137,76741.0
2020-11-16 11:00:00,38.44,38.45,38.15,38.17,62187.0,34.4226,34.4316,34.1629,34.1808,62187.0
2020-11-16 11:10:00,38.17,38.34,38.14,38.31,41828.0,34.1808,34.3331,34.154,34.3062,41828.0
2020-11-16 11:20:00,38.32,38.4,38.29,38.35,37650.0,34.3152,34.3868,34.2883,34.342,37650.0
2020-11-16 11:30:00,38.34,38.46,38.33,38.4,73367.0,34.3331,34.4405,34.3241,34.3868,73367.0
2020-11-16 11:40:00,38.4,38.47,38.4,38.42,49254.0,34.3868,34.4495,34.3868,34.4047,49254.0
2020-11-16 11:50:00,38.43,38.46,38.34,38.39,48097.0,34.4137,34.4405,34.3331,34.3778,48097.0
2020-11-16 12:00:00,38.39,38.41,38.29,38.38,27893.0,34.3778,34.3958,34.2883,34.3689,27893.0
2020-11-16 12:10:00,38.37,38.37,38.24,38.29,39664.0,34.3599,34.3599,34.2435,34.2883,39664.0
2020-11-16 12:20:00,38.29,38.34,38.24,38.26,59068.0,34.2883,34.3331,34.2435,34.2614,59068.0
2020-11-16 12:30:00,38.27,38.38,38.24,38.37,42020.0,34.2704,34.3689,34.2435,34.3599,42020.0
2020-11-16 12:40:00,38.37,38.38,38.29,38.34,39852.0,34.3599,34.3689,34.2883,34.3331,39852.0
2020-11-16 12:50:00,38.36,38.41,38.31,38.35,62121.0,34.351,34.3958,34.3062,34.342,62121.0
2020-11-16 13:00:00,38.36,38.36,38.29,38.31,77844.0,34.351,34.351,34.2883,34.3062,77844.0
2020-11-16 13:10:00,38.33,38.37,38.28,38.28,32718.0,34.3241,34.3599,34.2793,34.2793,32718.0
2020-11-16 13:20:00,38.28,38.32,38.22,38.25,110201.0,34.2793,34.3152,34.2256,34.2525,110201.0
2020-11-16 13:30:00,38.25,38.37,38.24,38.3,252944.0,34.2525,34.3599,34.2435,34.2973,252944.0
2020-11-16 13:40:00,38.28,38.28,38.1,38.13,52607.0,34.2793,34.2793,34.1182,34.145,52607.0
2020-11-16 13:50:00,38.13,38.28,38.12,38.2,42611.0,34.145,34.2793,34.1361,34.2077,42611.0
2020-11-16 14:00:00,38.19,38.19,38.1,38.15,123509.0,34.1988,34.1988,34.1182,34.1629,123509.0
2020-11-16 14:10:00,38.15,38.16,38.09,38.12,71103.0,34.1629,34.1719,34.1092,34.1361,71103.0
2020-11-16 14:20:00,38.12,38.15,38.09,38.14,214098.0,34.1361,34.1629,34.1092,34.154,214098.0
2020-11-16 14:30:00,38.14,38.18,38.04,38.05,93846.0,34.154,34.1898,34.0644,34.0734,93846.0
2020-11-16 14:40:00,38.05,38.18,38.04,38.14,123014.0,34.0734,34.1898,34.0644,34.154,123014.0
2020-11-16 14:50:00,38.15,38.22,38.15,38.16,139211.0,34.1629,34.2256,34.1629,34.1719,139211.0
2020-11-16 15:00:00,38.16,38.18,38.07,38.13,90385.0,34.1719,34.1898,34.0913,34.145,90385.0
2020-11-16 15:10:00,38.14,38.17,38.11,38.17,64432.0,34.154,34.1808,34.1271,34.1808,64432.0
2020-11-16 15:20:00,38.16,38.21,38.11,38.16,112005.0,34.1719,34.2167,34.1271,34.1719,112005.0
2020-11-16 15:30:00,38.17,38.26,38.17,38.24,174267.0,34.1808,34.2614,34.1808,34.2435,174267.0
2020-11-16 15:40:00,38.25,38.3,38.21,38.29,310523.0,34.2525,34.2973,34.2167,34.2883,310523.0
2020-11-16 15:50:00,38.28,38.5,38.26,38.48,924454.0,34.2793,34.4764,34.2614,34.4584,924454.0
2020-11-17 09:30:00,37.84,38.13,37.67,37.98,158087.0,33.8853,34.145,33.7331,34.0107,158087.0
2020-11-17 09:40:00,37.98,38.02,37.82,37.94,98390.0,34.0107,34.0465,33.8674,33.9749,98390.0
2020-11-17 09:50:00,37.94,37.96,37.67,37.69,131385.0,33.9749,33.9928,33.7331,33.751,131385.0
2020-11-17 10:00:00,37.69,37.89,37.66,37.89,72427.0,33.751,33.9301,33.7241,33.9301,72427.0
2020-11-17 10:10:00,37.9,38.14,37.9,38.1,62357.0,33.9391,34.154,33.9391,34.1182,62357.0
2020-11-17 10:20:00,38.11,38.2,38.09,38.2,76100.0,34.1271,34.2077,34.1092,34.2077,76100.0
2020-11-17 10:30:00,38.19,38.29,38.12,38.19,56348.0,34.1988,34.2883,34.1361,34.1988,56348.0
2020-11-17 10:40:00,38.19,38.24,38.13,38.2,50128.0,34.1988,34.2435,34.145,34.2077,50128.0
2020-11-17 10:50:00,38.2,38.27,38.18,38.22,37913.0,34.2077,34.2704,34.1898,34.2256,37913.0
2020-11-17 11:00:00,38.22,38.3,38.17,38.29,58481.0,34.2256,34.2973,34.1808,34.2883,58481.0
2020-11-17 11:10:00,38.28,38.34,38.26,38.31,71434.0,34.2793,34.3331,34.2614,34.3062,71434.0
2020-11-17 11:20:00,38.32,38.53,38.3,38.52,73634.0,34.3152,34.5032,34.2973,34.4943,73634.0
2020-11-17 11:30:00,38.53,38.67,38.53,38.59,55310.0,34.5032,34.6286,34.5032,34.5569,55310.0
2020-11-17 11:40:00,38.59,38.67,38.53,38.65,44518.0,34.5569,34.6286,34.5032,34.6107,44518.0
2020-11-17 11:50:00,38.65,38.66,38.47,38.47,110111.0,34.6107,34.6196,34.4495,34.4495,110111.0
2020-11-17 12:00:00,38.47,38.49,38.42,38.44,44637.0,34.4495,34.4674,34.4047,34.4226,44637.0
2020-11-17 12:10:00,38.45,38.67,38.44,38.59,64148.0,34.4316,34.6286,34.4226,34.5569,64148.0
2020-11-17 12:20:00,38.58,38.67,38.57,38.64,105749.0,34.548,34.6286,34.539,34.6017,105749.0
2020-11-17 12:30:00,38.64,38.7,38.54,38.66,34119.0,34.6017,34.6555,34.5122,34.6196,34119.0
2020-11-17 12:40:00,38.66,38.7,38.6,38.6,75593.0,34.6196,34.6555,34.5659,34.5659,75593.0
2020-11-17 12:50:00,38.6,38.64,38.56,38.57,46852.0,34.5659,34.6017,34.5301,34.539,46852.0
2020-11-17 13:00:00,38.56,38.57,38.45,38.48,41350.0,34.5301,34.539,34.4316,34.4584,41350.0
2020-11-17 13:10:00,38.48,38.48,38.35,38.45,37501.0,34.4584,34.4584,34.342,34.4316,37501.0
2020-11-17 13:20:00,38.45,38.49,38.41,38.46,44286.0,34.4316,34.4674,34.3958,34.4405,44286.0
2020-11-17 13:30:00,38.46,38.53,38.42,38.51,75944.0,34.4405,34.5032,34.4047,34.4853,75944.0
2020-11-17 13:40:00,38.51,38.55,38.47,38.48,55938.0,34.4853,34.5211,34.4495,34.4584,55938.0
2020-11-17 13:50:00,38.48,38.48,38.39,38.45,147771.0,34.4584,34.4584,34.3778,34.4316,147771.0
2020-11-17 14:00:00,38.46,38.62,38.46,38.6,45699.0,34.4405,34.5838,34.4405,34.5659,45699.0
2020-11-17 14:10:00,38.6,38.64,38.57,38.59,54030.0,34.5659,34.6017,34.539,34.5569,54030.0
2020-11-17 14:20:00,38.58,38.59,38.47,38.49,41652.0,34.548,34.5569,34.4495,34.4674,41652.0
2020-11-17 14:30:00,38.49,38.51,38.41,38.45,68086.0,34.4674,34.4853,34.3958,34.4316,68086.0
2020-11-17 14:40:00,38.44,38.48,38.43,38.45,66968.0,34.4226,34.4584,34.4137,34.4316,66968.0
2020-11-17 14:50:00,38.45,38.47,38.38,38.43,120740.0,34.4316,34.4495,34.3689,34.4137,120740.0
2020-11-17 15:00:00,38.43,38.44,38.35,38.35,60595.0,34.4137,34.4226,34.342,34.342,60595.0
2020-11-17 15:10:00,38.36,38.37,38.28,38.28,152728.0,34.351,34.3599,34.2793,34.2793,152728.0
2020-11-17 15:20:00,38.28,38.31,38.21,38.27,86552.0,34.2793,34.3062,34.2167,34.2704,86552.0
2020-11-17 15:30:00,38.27,38.36,38.27,38.33,113947.0,34.2704,34.351,34.2704,34.3241,113947.0
2020-11-17 15:40:00,38.33,38.34,38.21,38.24,141735.0,34.3241,34.3331,34.2167,34.2435,141735.0
2020-11-17 15:50:00,38.25,38.43,38.2,38.42,423611.0,34.2525,34.4137,34.2077,34.4047,423611.0
2020-11-18 09:30:00,38.25,38.49,38.03,38.31,192590.0,34.2525,34.4674,34.0555,34.3062,192590.0
2020-11-18 09:40:00,38.31,38.55,38.3,38.42,87765.0,34.3062,34.5211,34.2973,34.4047,87765.0
2020-11-18 09:50:00,38.42,38.62,38.39,38.62,74778.0,34.4047,34.5838,34.3778,34.5838,74778.0
2020-11-18 10:00:00,38.6,38.85,38.58,38.83,82045.0,34.5659,34.7898,34.548,34.7719,82045.0
2020-11-18 10:10:00,38.85,38.92,38.68,38.68,72249.0,34.7898,34.8525,34.6375,34.6375,72249.0
2020-11-18 10:20:00,38.68,38.98,38.65,38.88,109004.0,34.6375,34.9062,34.6107,34.8166,109004.0
2020-11-18 10:30:00,38.87,38.99,38.87,38.91,71337.0,34.8077,34.9151,34.8077,34.8435,71337.0
2020-11-18 10:40:00,38.91,39.04,38.86,39.01,87712.0,34.8435,34.9599,34.7987,34.9331,87712.0
2020-11-18 10:50:00,39.01,39.13,38.98,39.01,189072.0,34.9331,35.0405,34.9062,34.9331,189072.0
2020-11-18 11:00:00,39.01,39.18,38.99,39.15,45591.0,34.9331,35.0853,34.9151,35.0584,45591.0
2020-11-18 11:10:00,39.15,39.25,39.09,39.15,80557.0,35.0584,35.148,35.0047,35.0584,80557.0
2020-11-18 11:20:00,39.15,39.19,39.07,39.13,48512.0,35.0584,35.0942,34.9868,35.0405,48512.0
2020-11-18 11:30:00,39.14,39.3,39.12,39.28,67957.0,35.0495,35.1927,35.0316,35.1748,67957.0
2020-11-18 11:40:00,39.29,39.29,39.15,39.15,155762.0,35.1838,35.1838,35.0584,35.0584,155762.0
2020-11-18 11:50:00,39.14,39.31,39.1,39.27,94136.0,35.0495,35.2017,35.0136,35.1659,94136.0
2020-11-18 12:00:00,39.27,39.32,39.21,39.32,89608.0,35.1659,35.2107,35.1122,35.2107,89608.0
2020-11-18 12:10:00,39.31,39.36,39.2,39.25,284545.0,35.2017,35.2465,35.1032,35.148,284545.0
2020-11-18 12:20:00,39.26,39.33,39.13,39.16,152385.0,35.1569,35.2196,35.0405,35.0674,152385.0
2020-11-18 12:30:00,39.15,39.15,39.06,39.14,245051.0,35.0584,35.0584,34.9778,35.0495,245051.0
2020-11-18 12:40:00,39.14,39.21,39.13,39.16,59046.0,35.0495,35.1122,35.0405,35.0674,59046.0
2020-11-18 12:50:00,39.16,39.17,39.08,39.11,34728.0,35.0674,35.0763,34.9957,35.0226,34728.0
2020-11-18 13:00:00,39.12,39.21,39.07,39.21,193846.0,35.0316,35.1122,34.9868,35.1122,193846.0
2020-11-18 13:10:00,39.23,39.33,39.17,39.21,45704.0,35.1301,35.2196,35.0763,35.1122,45704.0
2020-11-18 13:20:00,39.21,39.24,39.09,39.09,37321.0,35.1122,35.139,35.0047,35.0047,37321.0
2020-11-18 13:30:00,39.09,39.24,39.09,39.2,63124.0,35.0047,35.139,35.0047,35.1032,63124.0
2020-11-18 13:40:00,39.2,39.2,39.05,39.1,85707.0,35.1032,35.1032,34.9689,35.0136,85707.0
2020-11-18 13:50:00,39.1,39.14,39.03,39.1,95081.0,35.0136,35.0495,34.951,35.0136,95081.0
2020-11-18 14:00:00,39.11,39.16,39.05,39.08,61534.0,35.0226,35.0674,34.9689,34.9957,61534.0
2020-11-18 14:10:00,39.08,39.09,38.98,38.99,133164.0,34.9957,35.0047,34.9062,34.9151,133164.0
2020-11-18 14:20:00,39.0,39.06,38.92,39.06,156715.0,34.9241,34.9778,34.8525,34.9778,156715.0
2020-11-18 14:30:00,39.05,39.08,38.97,39.06,92379.0,34.9689,34.9957,34.8972,34.9778,92379.0
2020-11-18 14:40:00,39.07,39.18,39.03,39.15,87464.0,34.9868,35.0853,34.951,35.0584,87464.0
2020-11-18 14:50:00,39.15,39.17,39.1,39.12,90999.0,35.0584,35.0763,35.0136,35.0316,90999.0
2020-11-18 15:00:00,39.12,39.13,38.89,39.04,120052.0,35.0316,35.0405,34.8256,34.9599,120052.0
2020-11-18 15:10:00,39.04,39.09,38.97,38.97,174175.0,34.9599,35.0047,34.8972,34.8972,174175.0
2020-11-18 15:20:00,38.97,38.99,38.89,38.9,150379.0,34.8972,34.9151,34.8256,34.8345,150379.0
2020-11-18 15:30:00,38.9,38.97,38.74,38.79,219688.0,34.8345,34.8972,34.6913,34.736,219688.0
2020-11-18 15:40:00,38.79,38.84,38.7,38.73,190496.0,34.736,34.7808,34.6555,34.6823,190496.0
2020-11-18 15:50:00,38.73,38.81,38.54,38.54,605657.0,34.6823,34.754,34.5122,34.5122,605657.0
2020-11-19 09:30:00,37.99,38.05,37.47,38.04,292507.0,34.0197,34.0734,33.554,34.0644,292507.0
2020-11-19 09:40:00,38.06,38.19,37.96,38.01,119341.0,34.0823,34.1988,33.9928,34.0376,119341.0
2020-11-19 09:50:00,38.01,38.26,37.97,38.08,55363.0,34.0376,34.2614,34.0017,34.1002,55363.0
2020-11-19 10:00:00,38.07,38.26,38.07,38.26,55446.0,34.0913,34.2614,34.0913,34.2614,55446.0
2020-11-19 10:10:00,38.28,38.37,38.17,38.29,66166.0,34.2793,34.3599,34.1808,34.2883,66166.0
2020-11-19 10:20:00,38.29,38.32,38.08,38.19,112343.0,34.2883,34.3152,34.1002,34.1988,112343.0
2020-11-19 10:30:00,38.21,38.28,38.01,38.09,125509.0,34.2167,34.2793,34.0376,34.1092,125509.0
2020-11-19 10:40:00,38.09,38.34,38.09,38.31,64510.0,34.1092,34.3331,34.1092,34.3062,64510.0
2020-11-19 10:50:00,38.3,38.35,38.04,38.05,43173.0,34.2973,34.342,34.0644,34.0734,43173.0
2020-11-19 11:00:00,38.05,38.08,37.98,38.01,38460.0,34.0734,34.1002,34.0107,34.0376,38460.0
2020-11-19 11:10:00,38.0,38.11,37.98,38.11,35033.0,34.0286,34.1271,34.0107,34.1271,35033.0
2020-11-19 11:20:00,38.11,38.19,38.1,38.1,35568.0,34.1271,34.1988,34.1182,34.1182,35568.0
2020-11-19 11:30:00,38.09,38.12,37.89,37.91,44996.0,34.1092,34.1361,33.9301,33.948,44996.0
2020-11-19 11:40:00,37.9,38.0,37.89,37.94,25928.0,33.9391,34.0286,33.9301,33.9749,25928.0
2020-11-19 11:50:00,37.94,37.94,37.84,37.92,29005.0,33.9749,33.9749,33.8853,33.957,29005.0
2020-11-19 12:00:00,37.92,37.98,37.89,37.95,50838.0,33.957,34.0107,33.9301,33.9838,50838.0
2020-11-19 12:10:00,37.95,38.0,37.87,37.88,34724.0,33.9838,34.0286,33.9122,33.9211,34724.0
2020-11-19 12:20:00,37.89,38.02,37.89,38.01,36651.0,33.9301,34.0465,33.9301,34.0376,36651.0
2020-11-19 12:30:00,38.0,38.15,37.99,38.13,29439.0,34.0286,34.1629,34.0197,34.145,29439.0
2020-11-19 12:40:00,38.12,38.12,37.98,38.02,25447.0,34.1361,34.1361,34.0107,34.0465,25447.0
2020-11-19 12:50:00,38.01,38.12,37.97,38.11,25720.0,34.0376,34.1361,34.0017,34.1271,25720.0
2020-11-19 13:00:00,38.11,38.22,38.11,38.13,38944.0,34.1271,34.2256,34.1271,34.145,38944.0
2020-11-19 13:10:00,38.13,38.22,38.13,38.2,62577.0,34.145,34.2256,34.145,34.2077,62577.0
2020-11-19 13:20:00,38.2,38.28,38.17,38.17,39539.0,34.2077,34.2793,34.1808,34.1808,39539.0
2020-11-19 13:30:00,38.16,38.21,38.12,38.15,20964.0,34.1719,34.2167,34.1361,34.1629,20964.0
2020-11-19 13:40:00,38.15,38.36,38.13,38.3,39825.0,34.1629,34.351,34.145,34.2973,39825.0
2020-11-19 13:50:00,38.29,38.29,38.15,38.15,41109.0,34.2883,34.2883,34.1629,34.1629,41109.0
2020-11-19 14:00:00,38.16,38.17,38.06,38.11,50225.0,34.1719,34.1808,34.0823,34.1271,50225.0
2020-11-19 14:10:00,38.11,38.14,38.06,38.08,43685.0,34.1271,34.154,34.0823,34.1002,43685.0
2020-11-19 14:20:00,38.08,38.16,38.04,38.11,48100.0,34.1002,34.1719,34.0644,34.1271,48100.0
2020-11-19 14:30:00,38.1,38.19,38.08,38.17,105210.0,34.1182,34.1988,34.1002,34.1808,105210.0
2020-11-19 14:40:00,38.17,38.26,38.16,38.25,333771.0,34.1808,34.2614,34.1719,34.2525,333771.0
2020-11-19 14:50:00,38.25,38.26,38.05,38.13,129550.0,34.2525,34.2614,34.0734,34.145,129550.0
2020-11-19 15:00:00,38.13,38.16,38.09,38.13,156756.0,34.145,34.1719,34.1092,34.145,156756.0
2020-11-19 15:10:00,38.14,38.26,38.13,38.16,74834.0,34.154,34.2614,34.145,34.1719,74834.0
2020-11-19 15:20:00,38.16,38.27,38.15,38.27,132232.0,34.1719,34.2704,34.1629,34.2704,132232.0
2020-11-19 15:30:00,38.27,38.53,38.25,38.48,141976.0,34.2704,34.5032,34.2525,34.4584,141976.0
2020-11-19 15:40:00,38.48,38.52,38.41,38.45,137646.0,34.4584,34.4943,34.3958,34.4316,137646.0
2020-11-19 15:50:00,38.45,38.6,38.45,38.53,273282.0,34.4316,34.5659,34.4316,34.5032,273282.0
2020-11-20 09:30:00,38.65,38.65,38.13,38.3,291547.0,34.6107,34.6107,34.145,34.2973,291547.0
2020-11-20 09:40:00,38.3,38.86,38.29,38.75,171186.0,34.2973,34.7987,34.2883,34.7002,171186.0
2020-11-20 09:50:00,38.74,38.8,38.32,38.58,94004.0,34.6913,34.745,34.3152,34.548,94004.0
2020-11-20 10:00:00,38.57,38.65,38.42,38.5,207184.0,34.539,34.6107,34.4047,34.4764,207184.0
2020-11-20 10:10:00,38.52,38.57,38.32,38.32,143627.0,34.4943,34.539,34.3152,34.3152,143627.0
2020-11-20 10:20:00,38.32,38.54,38.24,38.43,77397.0,34.3152,34.5122,34.2435,34.4137,77397.0
2020-11-20 10:30:00,38.43,38.49,38.31,38.46,124698.0,34.4137,34.4674,34.3062,34.4405,124698.0
2020-11-20 10:40:00,38.47,38.48,38.2,38.26,105508.0,34.4495,34.4584,34.2077,34.2614,105508.0
2020-11-20 10:50:00,38.28,38.41,38.25,38.27,39912.0,34.2793,34.3958,34.2525,34.2704,39912.0
2020-11-20 11:00:00,38.27,38.28,38.12,38.16,76899.0,34.2704,34.2793,34.1361,34.1719,76899.0
2020-11-20 11:10:00,38.12,38.13,38.03,38.12,209845.0,34.1361,34.145,34.0555,34.1361,209845.0
2020-11-20 11:20:00,38.11,38.24,38.08,38.14,32318.0,34.1271,34.2435,34.1002,34.154,32318.0
2020-11-20 11:30:00,38.13,38.8,38.1,38.14,97765.0,34.145,34.745,34.1182,34.154,97765.0
2020-11-20 11:40:00,38.14,38.17,38.0,38.03,64921.0,34.154,34.1808,34.0286,34.0555,64921.0
2020-11-20 11:50:00,38.01,38.17,38.01,38.12,53193.0,34.0376,34.1808,34.0376,34.1361,53193.0
2020-11-20 12:00:00,38.12,38.15,38.05,38.07,41317.0,34.1361,34.1629,34.0734,34.0913,41317.0
2020-11-20 12:10:00,38.07,38.15,38.05,38.11,77443.0,34.0913,34.1629,34.0734,34.1271,77443.0
2020-11-20 12:20:00,38.12,38.15,38.1,38.12,22047.0,34.1361,34.1629,34.1182,34.1361,22047.0
2020-11-20 12:30:00,38.14,38.14,38.01,38.02,29647.0,34.154,34.154,34.0376,34.0465,29647.0
2020-11-20 12:40:00,38.02,38.11,38.02,38.03,70774.0,34.0465,34.1271,34.0465,34.0555,70774.0
2020-11-20 12:50:00,38.04,38.11,38.0,38.1,52034.0,34.0644,34.1271,34.0286,34.1182,52034.0
2020-11-20 13:00:00,38.1,38.2,38.06,38.09,42649.0,34.1182,34.2077,34.0823,34.1092,42649.0
2020-11-20 13:10:00,38.09,38.24,38.09,38.2,56334.0,34.1092,34.2435,34.1092,34.2077,56334.0
2020-11-20 13:20:00,38.2,38.28,38.17,38.28,32151.0,34.2077,34.2793,34.1808,34.2793,32151.0
2020-11-20 13:30:00,38.27,38.4,38.25,38.28,104773.0,34.2704,34.3868,34.2525,34.2793,104773.0
2020-11-20 13:40:00,38.29,38.41,38.24,38.39,43716.0,34.2883,34.3958,34.2435,34.3778,43716.0
2020-11-20 13:50:00,38.4,38.41,38.35,38.41,49303.0,34.3868,34.3958,34.342,34.3958,49303.0
2020-11-20 14:00:00,38.41,38.42,38.33,38.41,31570.0,34.3958,34.4047,34.3241,34.3958,31570.0
2020-11-20 14:10:00,38.4,38.42,38.36,38.42,48578.0,34.3868,34.4047,34.351,34.4047,48578.0
2020-11-20 14:20:00,38.41,38.42,38.34,38.36,43186.0,34.3958,34.4047,34.3331,34.351,43186.0
2020-11-20 14:30:00,38.37,38.53,38.37,38.5,122772.0,34.3599,34.5032,34.3599,34.4764,122772.0
2020-11-20 14:40:00,38.49,38.55,38.47,38.51,84428.0,34.4674,34.5211,34.4495,34.4853,84428.0
2020-11-20 14:50:00,38.51,38.52,38.46,38.49,62867.0,34.4853,34.4943,34.4405,34.4674,62867.0
2020-11-20 15:00:00,38.49,38.55,38.44,38.48,82469.0,34.4674,34.5211,34.4226,34.4584,82469.0
2020-11-20 15:10:00,38.47,38.56,38.46,38.55,96228.0,34.4495,34.5301,34.4405,34.5211,96228.0
2020-11-20 15:20:00,38.55,38.65,38.52,38.58,100899.0,34.5211,34.6107,34.4943,34.548,100899.0
2020-11-20 15:30:00,38.59,38.62,38.5,38.61,128082.0,34.5569,34.5838,34.4764,34.5749,128082.0
2020-11-20 15:40:00,38.62,38.75,38.58,38.71,183232.0,34.5838,34.7002,34.548,34.6644,183232.0
2020-11-20 15:50:00,38.71,38.72,38.49,38.62,671241.0,34.6644,34.6734,34.4674,34.5838,671241.0
2020-11-23 09:30:00,39.38,39.38,38.81,38.95,156558.0,35.2644,35.2644,34.754,34.8793,156558.0
2020-11-23 09:40:00,38.95,39.21,38.85,39.15,106091.0,34.8793,35.1122,34.7898,35.0584,106091.0
2020-11-23 09:50:00,39.15,39.56,39.15,39.47,140032.0,35.0584,35.4256,35.0584,35.345,140032.0
2020-11-23 10:00:00,39.47,39.57,39.41,39.54,92302.0,35.345,35.4345,35.2912,35.4077,92302.0
2020-11-23 10:10:00,39.54,39.72,39.52,39.72,148936.0,35.4077,35.5688,35.3898,35.5688,148936.0
2020-11-23 10:20:00,39.71,39.77,39.53,39.54,128693.0,35.5599,35.6136,35.3987,35.4077,128693.0
2020-11-23 10:30:00,39.53,39.77,39.52,39.68,233128.0,35.3987,35.6136,35.3898,35.533,233128.0
2020-11-23 10:40:00,39.69,39.86,39.64,39.77,83941.0,35.542,35.6942,35.4972,35.6136,83941.0
2020-11-23 10:50:00,39.77,39.8,39.67,39.76,176305.0,35.6136,35.6405,35.5241,35.6047,176305.0
2020-11-23 11:00:00,39.77,39.84,39.73,39.77,68631.0,35.6136,35.6763,35.5778,35.6136,68631.0
2020-11-23 11:10:00,39.78,39.79,39.59,39.68,107287.0,35.6226,35.6315,35.4524,35.533,107287.0
2020-11-23 11:20:00,39.68,39.78,39.67,39.74,95506.0,35.533,35.6226,35.5241,35.5868,95506.0
2020-11-23 11:30:00,39.73,39.74,39.52,39.57,56501.0,35.5778,35.5868,35.3898,35.4345,56501.0
2020-11-23 11:40:00,39.58,39.59,39.44,39.52,104431.0,35.4435,35.4524,35.3181,35.3898,104431.0
2020-11-23 11:50:00,39.53,39.57,39.48,39.52,124788.0,35.3987,35.4345,35.3539,35.3898,124788.0
2020-11-23 12:00:00,39.53,39.53,39.41,39.44,88860.0,35.3987,35.3987,35.2912,35.3181,88860.0
2020-11-23 12:10:00,39.45,39.56,39.36,39.49,120095.0,35.3271,35.4256,35.2465,35.3629,120095.0
2020-11-23 12:20:00,39.48,39.54,39.41,39.42,79474.0,35.3539,35.4077,35.2912,35.3002,79474.0
2020-11-23 12:30:00,39.41,39.5,39.38,39.47,68840.0,35.2912,35.3718,35.2644,35.345,68840.0
2020-11-23 12:40:00,39.48,39.61,39.47,39.61,63188.0,35.3539,35.4703,35.345,35.4703,63188.0
2020-11-23 12:50:00,39.61,39.69,39.58,39.66,61256.0,35.4703,35.542,35.4435,35.5151,61256.0
2020-11-23 13:00:00,39.64,39.79,39.62,39.71,57012.0,35.4972,35.6315,35.4793,35.5599,57012.0
2020-11-23 13:10:00,39.71,39.79,39.71,39.73,47653.0,35.5599,35.6315,35.5599,35.5778,47653.0
2020-11-23 13:20:00,39.73,39.79,39.65,39.65,33593.0,35.5778,35.6315,35.5062,35.5062,33593.0
2020-11-23 13:30:00,39.66,39.71,39.63,39.69,33074.0,35.5151,35.5599,35.4883,35.542,33074.0
2020-11-23 13:40:00,39.69,39.71,39.63,39.64,64177.0,35.542,35.5599,35.4883,35.4972,64177.0
2020-11-23 13:50:00,39.63,39.72,39.63,39.68,54894.0,35.4883,35.5688,35.4883,35.533,54894.0
2020-11-23 14:00:00,39.67,39.69,39.56,39.56,77173.0,35.5241,35.542,35.4256,35.4256,77173.0
2020-11-23 14:10:00,39.57,39.61,39.51,39.58,42088.0,35.4345,35.4703,35.3808,35.4435,42088.0
2020-11-23 14:20:00,39.57,39.68,39.56,39.65,24530.0,35.4345,35.533,35.4256,35.5062,24530.0
2020-11-23 14:30:00,39.67,39.72,39.67,39.71,24107.0,35.5241,35.5688,35.5241,35.5599,24107.0
2020-11-23 14:40:00,39.71,39.72,39.66,39.66,30498.0,35.5599,35.5688,35.5151,35.5151,30498.0
2020-11-23 14:50:00,39.67,39.81,39.67,39.8,82884.0,35.5241,35.6494,35.5241,35.6405,82884.0
2020-11-23 15:00:00,39.8,39.95,39.77,39.93,77188.0,35.6405,35.7748,35.6136,35.7569,77188.0
2020-11-23 15:10:00,39.92,39.95,39.84,39.84,47936.0,35.7479,35.7748,35.6763,35.6763,47936.0
2020-11-23 15:20:00,39.84,39.89,39.83,39.87,57730.0,35.6763,35.7211,35.6674,35.7032,57730.0
2020-11-23 15:30:00,39.86,39.87,39.71,39.77,102986.0,35.6942,35.7032,35.5599,35.6136,102986.0
2020-11-23 15:40:00,39.77,39.93,39.77,39.89,129331.0,35.6136,35.7569,35.6136,35.7211,129331.0
2020-11-23 15:50:00,39.89,39.95,39.72,39.76,399915.0,35.7211,35.7748,35.5688,35.6047,399915.0
2020-11-24 09:30:00,40.76,40.9,40.42,40.58,244993.0,36.5002,36.6255,36.1957,36.339,244993.0
2020-11-24 09:40:00,40.57,40.58,40.27,40.35,115724.0,36.33,36.339,36.0614,36.133,115724.0
2020-11-24 09:50:00,40.36,40.61,40.28,40.54,150591.0,36.142,36.3658,36.0703,36.3032,150591.0
2020-11-24 10:00:00,40.55,40.76,40.53,40.69,158254.0,36.3121,36.5002,36.2942,36.4375,158254.0
2020-11-24 10:10:00,40.69,40.92,40.62,40.91,139960.0,36.4375,36.6434,36.3748,36.6345,139960.0
2020-11-24 10:20:00,40.9,41.21,40.9,41.18,231126.0,36.6255,36.9031,36.6255,36.8763,231126.0
2020-11-24 10:30:00,41.18,41.23,41.05,41.09,221883.0,36.8763,36.921,36.7599,36.7957,221883.0
2020-11-24 10:40:00,41.09,41.27,41.04,41.25,88395.0,36.7957,36.9569,36.7509,36.9389,88395.0
2020-11-24 10:50:00,41.26,41.34,41.17,41.2,111681.0,36.9479,37.0195,36.8673,36.8942,111681.0
2020-11-24 11:00:00,41.2,41.32,41.14,41.24,105689.0,36.8942,37.0016,36.8404,36.93,105689.0
2020-11-24 11:10:00,41.24,41.29,41.09,41.09,125027.0,36.93,36.9748,36.7957,36.7957,125027.0
2020-11-24 11:20:00,41.08,41.31,41.08,41.27,245517.0,36.7867,36.9927,36.7867,36.9569,245517.0
2020-11-24 11:30:00,41.27,41.43,41.21,41.3,85786.0,36.9569,37.1001,36.9031,36.9837,85786.0
2020-11-24 11:40:00,41.29,41.42,41.26,41.41,60577.0,36.9748,37.0912,36.9479,37.0822,60577.0
2020-11-24 11:50:00,41.4,41.57,41.39,41.48,97641.0,37.0733,37.2255,37.0643,37.1449,97641.0
2020-11-24 12:00:00,41.47,41.52,41.4,41.44,139166.0,37.136,37.1807,37.0733,37.1091,139166.0
2020-11-24 12:10:00,41.44,41.46,41.32,41.36,77103.0,37.1091,37.127,37.0016,37.0375,77103.0
2020-11-24 12:20:00,41.35,41.35,41.21,41.22,100895.0,37.0285,37.0285,36.9031,36.9121,100895.0
2020-11-24 12:30:00,41.22,41.34,41.2,41.23,61943.0,36.9121,37.0195,36.8942,36.921,61943.0
2020-11-24 12:40:00,41.23,41.26,41.09,41.11,58582.0,36.921,36.9479,36.7957,36.8136,58582.0
2020-11-24 12:50:00,41.12,41.13,41.01,41.02,109441.0,36.8225,36.8315,36.724,36.733,109441.0
2020-11-24 13:00:00,41.04,41.14,41.03,41.09,56149.0,36.7509,36.8404,36.7419,36.7957,56149.0
2020-11-24 13:10:00,41.09,41.15,41.05,41.09,63966.0,36.7957,36.8494,36.7599,36.7957,63966.0
2020-11-24 13:20:00,41.08,41.08,40.89,40.9,92787.0,36.7867,36.7867,36.6166,36.6255,92787.0
2020-11-24 13:30:00,40.91,40.98,40.79,40.8,118629.0,36.6345,36.6972,36.527,36.536,118629.0
2020-11-24 13:40:00,40.8,41.02,40.79,40.93,106851.0,36.536,36.733,36.527,36.6524,106851.0
2020-11-24 13:50:00,40.92,40.93,40.75,40.76,90556.0,36.6434,36.6524,36.4912,36.5002,90556.0
2020-11-24 14:00:00,40.74,40.96,40.74,40.86,80701.0,36.4822,36.6793,36.4822,36.5897,80701.0
2020-11-24 14:10:00,40.86,41.01,40.83,40.83,53368.0,36.5897,36.724,36.5628,36.5628,53368.0
2020-11-24 14:20:00,40.84,40.84,40.7,40.72,57605.0,36.5718,36.5718,36.4464,36.4643,57605.0
2020-11-24 14:30:00,40.71,40.88,40.66,40.87,74447.0,36.4554,36.6076,36.4106,36.5987,74447.0
2020-11-24 14:40:00,40.86,41.01,40.85,40.89,51119.0,36.5897,36.724,36.5808,36.6166,51119.0
2020-11-24 14:50:00,40.9,41.01,40.88,40.97,48882.0,36.6255,36.724,36.6076,36.6882,48882.0
2020-11-24 15:00:00,40.97,41.09,40.92,41.08,56033.0,36.6882,36.7957,36.6434,36.7867,56033.0
2020-11-24 15:10:00,41.07,41.08,40.91,40.93,54492.0,36.7778,36.7867,36.6345,36.6524,54492.0
2020-11-24 15:20:00,40.93,41.05,40.92,41.02,53369.0,36.6524,36.7599,36.6434,36.733,53369.0
2020-11-24 15:30:00,41.02,41.05,40.97,40.99,84114.0,36.733,36.7599,36.6882,36.7061,84114.0
2020-11-24 15:40:00,40.99,41.01,40.89,40.94,122788.0,36.7061,36.724,36.6166,36.6613,122788.0
2020-11-24 15:50:00,40.94,41.04,40.82,40.97,450136.0,36.6613,36.7509,36.5539,36.6882,450136.0
2020-11-25 09:30:00,40.28,40.5,39.93,40.01,218954.0,36.0703,36.2673,35.7569,35.8285,218954.0
2020-11-25 09:40:00,40.01,40.22,39.86,40.05,114760.0,35.8285,36.0166,35.6942,35.8644,114760.0
2020-11-25 09:50:00,40.05,40.09,39.87,40.01,90801.0,35.8644,35.9002,35.7032,35.8285,90801.0
2020-11-25 10:00:00,40.01,40.04,39.82,39.84,108178.0,35.8285,35.8554,35.6584,35.6763,108178.0
2020-11-25 10:10:00,39.84,40.0,39.82,39.87,73582.0,35.6763,35.8196,35.6584,35.7032,73582.0
2020-11-25 10:20:00,39.87,40.04,39.86,39.94,70803.0,35.7032,35.8554,35.6942,35.7659,70803.0
2020-11-25 10:30:00,39.94,40.0,39.82,39.82,90055.0,35.7659,35.8196,35.6584,35.6584,90055.0
2020-11-25 10:40:00,39.81,39.84,39.7,39.82,121010.0,35.6494,35.6763,35.5509,35.6584,121010.0
2020-11-25 10:50:00,39.83,39.94,39.74,39.77,64495.0,35.6674,35.7659,35.5868,35.6136,64495.0
2020-11-25 11:00:00,39.78,39.86,39.73,39.86,63594.0,35.6226,35.6942,35.5778,35.6942,63594.0
2020-11-25 11:10:00,39.84,39.93,39.8,39.93,38836.0,35.6763,35.7569,35.6405,35.7569,38836.0
2020-11-25 11:20:00,39.93,40.0,39.88,40.0,67382.0,35.7569,35.8196,35.7121,35.8196,67382.0
2020-11-25 11:30:00,39.99,40.2,39.99,40.2,50092.0,35.8106,35.9987,35.8106,35.9987,50092.0
2020-11-25 11:40:00,40.2,40.24,40.09,40.15,56684.0,35.9987,36.0345,35.9002,35.9539,56684.0
2020-11-25 11:50:00,40.15,40.2,40.03,40.06,57169.0,35.9539,35.9987,35.8465,35.8733,57169.0
2020-11-25 12:00:00,40.07,40.13,40.04,40.13,33954.0,35.8823,35.936,35.8554,35.936,33954.0
2020-11-25 12:10:00,40.12,40.18,40.05,40.1,39508.0,35.927,35.9808,35.8644,35.9091,39508.0
2020-11-25 12:20:00,40.1,40.1,40.0,40.06,46657.0,35.9091,35.9091,35.8196,35.8733,46657.0
2020-11-25 12:30:00,40.05,40.2,40.05,40.19,50560.0,35.8644,35.9987,35.8644,35.9897,50560.0
2020-11-25 12:40:00,40.2,40.24,40.13,40.15,52679.0,35.9987,36.0345,35.936,35.9539,52679.0
2020-11-25 12:50:00,40.15,40.18,40.11,40.16,33390.0,35.9539,35.9808,35.9181,35.9629,33390.0
2020-11-25 13:00:00,40.16,40.18,40.08,40.11,50026.0,35.9629,35.9808,35.8912,35.9181,50026.0
2020-11-25 13:10:00,40.11,40.11,40.04,40.06,51500.0,35.9181,35.9181,35.8554,35.8733,51500.0
2020-11-25 13:20:00,40.07,40.11,40.06,40.11,31538.0,35.8823,35.9181,35.8733,35.9181,31538.0
2020-11-25 13:30:00,40.11,40.2,40.1,40.19,45710.0,35.9181,35.9987,35.9091,35.9897,45710.0
2020-11-25 13:40:00,40.19,40.19,40.11,40.11,28705.0,35.9897,35.9897,35.9181,35.9181,28705.0
2020-11-25 13:50:00,40.11,40.15,40.05,40.08,83603.0,35.9181,35.9539,35.8644,35.8912,83603.0
2020-11-25 14:00:00,40.08,40.08,39.98,40.01,63483.0,35.8912,35.8912,35.8017,35.8285,63483.0
2020-11-25 14:10:00,40.01,40.02,39.83,39.9,38199.0,35.8285,35.8375,35.6674,35.73,38199.0
2020-11-25 14:20:00,39.89,39.95,39.86,39.92,48040.0,35.7211,35.7748,35.6942,35.7479,48040.0
2020-11-25 14:30:00,39.92,39.93,39.82,39.85,40132.0,35.7479,35.7569,35.6584,35.6853,40132.0
2020-11-25 14:40:00,39.86,39.94,39.85,39.89,49734.0,35.6942,35.7659,35.6853,35.7211,49734.0
2020-11-25 14:50:00,39.88,39.97,39.87,39.92,65856.0,35.7121,35.7927,35.7032,35.7479,65856.0
2020-11-25 15:00:00,39.91,39.93,39.86,39.92,64608.0,35.739,35.7569,35.6942,35.7479,64608.0
2020-11-25 15:10:00,39.92,39.96,39.89,39.91,61257.0,35.7479,35.7838,35.7211,35.739,61257.0
2020-11-25 15:20:00,39.92,40.1,39.89,40.07,65886.0,35.7479,35.9091,35.7211,35.8823,65886.0
2020-11-25 15:30:00,40.07,40.08,39.95,39.96,69263.0,35.8823,35.8912,35.7748,35.7838,69263.0
2020-11-25 15:40:00,39.96,40.1,39.95,40.08,90523.0,35.7838,35.9091,35.7748,35.8912,90523.0
2020-11-25 15:50:00,40.09,40.19,40.02,40.12,325138.0,35.9002,35.9897,35.8375,35.927,325138.0
2020-11-27 09:30:00,39.95,40.15,39.78,40.09,134022.0,35.7748,35.9539,35.6226,35.9002,134022.0
2020-11-27 09:40:00,40.1,40.16,39.98,40.02,85511.0,35.9091,35.9629,35.8017,35.8375,85511.0
2020-11-27 09:50:00,40.02,40.12,39.94,40.01,46440.0,35.8375,35.927,35.7659,35.8285,46440.0
2020-11-27 10:00:00,40.01,40.04,39.92,39.94,30773.0,35.8285,35.8554,35.7479,35.7659,30773.0
2020-11-27 10:10:00,39.94,39.97,39.62,39.69,73948.0,35.7659,35.7927,35.4793,35.542,73948.0
2020-11-27 10:20:00,39.71,39.84,39.66,39.79,46276.0,35.5599,35.6763,35.5151,35.6315,46276.0
2020-11-27 10:30:00,39.8,39.81,39.64,39.65,108560.0,35.6405,35.6494,35.4972,35.5062,108560.0
2020-11-27 10:40:00,39.65,39.74,39.61,39.73,44104.0,35.5062,35.5868,35.4703,35.5778,44104.0
2020-11-27 10:50:00,39.74,39.86,39.7,39.8,55207.0,35.5868,35.6942,35.5509,35.6405,55207.0
2020-11-27 11:00:00,39.79,39.8,39.59,39.63,45032.0,35.6315,35.6405,35.4524,35.4883,45032.0
2020-11-27 11:10:00,39.63,39.7,39.56,39.7,46149.0,35.4883,35.5509,35.4256,35.5509,46149.0
2020-11-27 11:20:00,39.7,39.78,39.66,39.69,37736.0,35.5509,35.6226,35.5151,35.542,37736.0
2020-11-27 11:30:00,39.69,39.76,39.6,39.76,43585.0,35.542,35.6047,35.4614,35.6047,43585.0
2020-11-27 11:40:00,39.77,39.93,39.76,39.88,60802.0,35.6136,35.7569,35.6047,35.7121,60802.0
2020-11-27 11:50:00,39.87,39.94,39.81,39.9,54703.0,35.7032,35.7659,35.6494,35.73,54703.0
2020-11-27 12:00:00,39.91,39.91,39.7,39.75,72020.0,35.739,35.739,35.5509,35.5957,72020.0
2020-11-27 12:10:00,39.75,39.81,39.67,39.71,72420.0,35.5957,35.6494,35.5241,35.5599,72420.0
2020-11-27 12:20:00,39.7,39.71,39.48,39.48,121400.0,35.5509,35.5599,35.3539,35.3539,121400.0
2020-11-27 12:30:00,39.5,39.54,39.45,39.46,106977.0,35.3718,35.4077,35.3271,35.336,106977.0
2020-11-27 12:40:00,39.47,39.65,39.46,39.64,60452.0,35.345,35.5062,35.336,35.4972,60452.0
2020-11-27 12:50:00,39.65,39.78,39.62,39.7,172387.0,35.5062,35.6226,35.4793,35.5509,172387.0
2020-11-30 09:30:00,39.1,39.57,38.97,39.45,157820.0,35.0136,35.4345,34.8972,35.3271,157820.0
2020-11-30 09:40:00,39.46,39.61,39.33,39.37,54548.0,35.336,35.4703,35.2196,35.2554,54548.0
2020-11-30 09:50:00,39.36,39.36,39.13,39.27,57268.0,35.2465,35.2465,35.0405,35.1659,57268.0
2020-11-30 10:00:00,39.29,39.31,39.03,39.08,65116.0,35.1838,35.2017,34.951,34.9957,65116.0
2020-11-30 10:10:00,39.06,39.17,38.96,38.99,160519.0,34.9778,35.0763,34.8883,34.9151,160519.0
2020-11-30 10:20:00,38.98,39.1,38.88,38.92,137544.0,34.9062,35.0136,34.8166,34.8525,137544.0
2020-11-30 10:30:00,38.92,38.97,38.7,38.75,99869.0,34.8525,34.8972,34.6555,34.7002,99869.0
2020-11-30 10:40:00,38.75,38.96,38.68,38.89,169135.0,34.7002,34.8883,34.6375,34.8256,169135.0
2020-11-30 10:50:00,38.91,39.05,38.9,39.05,58353.0,34.8435,34.9689,34.8345,34.9689,58353.0
2020-11-30 11:00:00,39.06,39.18,39.05,39.1,32202.0,34.9778,35.0853,34.9689,35.0136,32202.0
2020-11-30 11:10:00,39.09,39.19,38.96,39.0,32585.0,35.0047,35.0942,34.8883,34.9241,32585.0
2020-11-30 11:20:00,38.99,39.02,38.91,38.91,34334.0,34.9151,34.942,34.8435,34.8435,34334.0
2020-11-30 11:30:00,38.91,38.96,38.85,38.88,31553.0,34.8435,34.8883,34.7898,34.8166,31553.0
2020-11-30 11:40:00,38.88,38.96,38.8,38.95,42386.0,34.8166,34.8883,34.745,34.8793,42386.0
2020-11-30 11:50:00,38.94,39.01,38.94,38.96,53778.0,34.8704,34.9331,34.8704,34.8883,53778.0
2020-11-30 12:00:00,38.96,39.0,38.86,38.99,37169.0,34.8883,34.9241,34.7987,34.9151,37169.0
2020-11-30 12:10:00,38.99,39.03,38.97,38.98,29143.0,34.9151,34.951,34.8972,34.9062,29143.0
2020-11-30 12:20:00,38.97,39.02,38.92,38.94,27221.0,34.8972,34.942,34.8525,34.8704,27221.0
2020-11-30 12:30:00,38.93,39.03,38.93,39.02,54653.0,34.8614,34.951,34.8614,34.942,54653.0
2020-11-30 12:40:00,39.03,39.03,38.94,39.0,24340.0,34.951,34.951,34.8704,34.9241,24340.0
2020-11-30 12:50:00,39.0,39.06,38.98,39.06,30477.0,34.9241,34.9778,34.9062,34.9778,30477.0
2020-11-30 13:00:00,39.05,39.05,38.95,38.97,25936.0,34.9689,34.9689,34.8793,34.8972,25936.0
2020-11-30 13:10:00,38.96,38.97,38.9,38.97,58739.0,34.8883,34.8972,34.8345,34.8972,58739.0
2020-11-30 13:20:00,38.96,39.01,38.92,38.94,26075.0,34.8883,34.9331,34.8525,34.8704,26075.0
2020-11-30 13:30:00,38.93,38.93,38.81,38.82,38225.0,34.8614,34.8614,34.754,34.7629,38225.0
2020-11-30 13:40:00,38.83,38.93,38.82,38.92,26618.0,34.7719,34.8614,34.7629,34.8525,26618.0
2020-11-30 13:50:00,38.91,38.94,38.84,38.86,40663.0,34.8435,34.8704,34.7808,34.7987,40663.0
2020-11-30 14:00:00,38.85,38.85,38.74,38.8,42532.0,34.7898,34.7898,34.6913,34.745,42532.0
2020-11-30 14:10:00,38.8,38.93,38.78,38.89,106067.0,34.745,34.8614,34.7271,34.8256,106067.0
2020-11-30 14:20:00,38.89,38.89,38.78,38.82,43770.0,34.8256,34.8256,34.7271,34.7629,43770.0
2020-11-30 14:30:00,38.82,38.82,38.66,38.66,82005.0,34.7629,34.7629,34.6196,34.6196,82005.0
2020-11-30 14:40:00,38.66,38.68,38.57,38.67,84643.0,34.6196,34.6375,34.539,34.6286,84643.0
2020-11-30 14:50:00,38.66,38.83,38.62,38.8,56408.0,34.6196,34.7719,34.5838,34.745,56408.0
2020-11-30 15:00:00,38.81,38.87,38.73,38.76,66398.0,34.754,34.8077,34.6823,34.7092,66398.0
2020-11-30 15:10:00,38.76,38.79,38.64,38.79,55199.0,34.7092,34.736,34.6017,34.736,55199.0
2020-11-30 15:20:00,38.79,38.79,38.62,38.62,73167.0,34.736,34.736,34.5838,34.5838,73167.0
2020-11-30 15:30:00,38.62,38.68,38.57,38.62,106032.0,34.5838,34.6375,34.539,34.5838,106032.0
2020-11-30 15:40:00,38.61,38.63,38.4,38.45,320027.0,34.5749,34.5928,34.3868,34.4316,320027.0
2020-11-30 15:50:00,38.45,38.55,38.4,38.44,817903.0,34.4316,34.5211,34.3868,34.4226,817903.0
2020-12-01 09:30:00,39.49,39.5,39.08,39.34,220228.0,35.3629,35.3718,34.9957,35.2286,220228.0
2020-12-01 09:40:00,39.32,39.44,39.28,39.34,192400.0,35.2107,35.3181,35.1748,35.2286,192400.0
2020-12-01 09:50:00,39.34,39.45,39.29,39.36,191013.0,35.2286,35.3271,35.1838,35.2465,191013.0
2020-12-01 10:00:00,39.36,39.4,39.21,39.24,110262.0,35.2465,35.2823,35.1122,35.139,110262.0
2020-12-01 10:10:00,39.24,39.31,39.19,39.26,38358.0,35.139,35.2017,35.0942,35.1569,38358.0
2020-12-01 10:20:00,39.27,39.52,39.27,39.51,69256.0,35.1659,35.3898,35.1659,35.3808,69256.0
2020-12-01 10:30:00,39.51,39.62,39.47,39.51,85215.0,35.3808,35.4793,35.345,35.3808,85215.0
2020-12-01 10:40:00,39.52,39.59,39.47,39.55,69747.0,35.3898,35.4524,35.345,35.4166,69747.0
2020-12-01 10:50:00,39.53,39.55,39.36,39.46,62801.0,35.3987,35.4166,35.2465,35.336,62801.0
2020-12-01 11:00:00,39.47,39.62,39.46,39.56,57968.0,35.345,35.4793,35.336,35.4256,57968.0
2020-12-01 11:10:00,39.58,39.72,39.54,39.72,113176.0,35.4435,35.5688,35.4077,35.5688,113176.0
2020-12-01 11:20:00,39.71,39.78,39.59,39.63,82553.0,35.5599,35.6226,35.4524,35.4883,82553.0
2020-12-01 11:30:00,39.62,39.69,39.44,39.52,183757.0,35.4793,35.542,35.3181,35.3898,183757.0
2020-12-01 11:40:00,39.52,39.7,39.51,39.51,119653.0,35.3898,35.5509,35.3808,35.3808,119653.0
2020-12-01 11:50:00,39.51,39.51,39.43,39.43,113549.0,35.3808,35.3808,35.3092,35.3092,113549.0
2020-12-01 12:00:00,39.42,39.59,39.4,39.53,95517.0,35.3002,35.4524,35.2823,35.3987,95517.0
2020-12-01 12:10:00,39.52,39.63,39.49,39.54,257001.0,35.3898,35.4883,35.3629,35.4077,257001.0
2020-12-01 12:20:00,39.54,39.6,39.54,39.59,39543.0,35.4077,35.4614,35.4077,35.4524,39543.0
2020-12-01 12:30:00,39.59,39.59,39.45,39.51,42093.0,35.4524,35.4524,35.3271,35.3808,42093.0
2020-12-01 12:40:00,39.51,39.63,39.51,39.62,72805.0,35.3808,35.4883,35.3808,35.4793,72805.0
2020-12-01 12:50:00,39.62,39.67,39.6,39.65,74523.0,35.4793,35.5241,35.4614,35.5062,74523.0
2020-12-01 13:00:00,39.66,39.69,39.63,39.66,38890.0,35.5151,35.542,35.4883,35.5151,38890.0
2020-12-01 13:10:00,39.65,39.66,39.57,39.6,50333.0,35.5062,35.5151,35.4345,35.4614,50333.0
2020-12-01 13:20:00,39.6,39.66,39.51,39.53,55723.0,35.4614,35.5151,35.3808,35.3987,55723.0
2020-12-01 13:30:00,39.54,39.59,39.44,39.54,35325.0,35.4077,35.4524,35.3181,35.4077,35325.0
2020-12-01 13:40:00,39.55,39.6,39.54,39.55,24408.0,35.4166,35.4614,35.4077,35.4166,24408.0
2020-12-01 13:50:00,39.54,39.65,39.53,39.63,39345.0,35.4077,35.5062,35.3987,35.4883,39345.0
2020-12-01 14:00:00,39.64,39.65,39.6,39.64,40968.0,35.4972,35.5062,35.4614,35.4972,40968.0
2020-12-01 14:10:00,39.64,39.64,39.56,39.59,39459.0,35.4972,35.4972,35.4256,35.4524,39459.0
2020-12-01 14:20:00,39.59,39.69,39.58,39.68,47469.0,35.4524,35.542,35.4435,35.533,47469.0
2020-12-01 14:30:00,39.68,39.68,39.57,39.67,40905.0,35.533,35.533,35.4345,35.5241,40905.0
2020-12-01 14:40:00,39.66,39.67,39.55,39.66,124082.0,35.5151,35.5241,35.4166,35.5151,124082.0
2020-12-01 14:50:00,39.66,39.69,39.58,39.59,43515.0,35.5151,35.542,35.4435,35.4524,43515.0
2020-12-01 15:00:00,39.58,39.58,39.36,39.42,71558.0,35.4435,35.4435,35.2465,35.3002,71558.0
2020-12-01 15:10:00,39.43,39.49,39.4,39.42,35810.0,35.3092,35.3629,35.2823,35.3002,35810.0
2020-12-01 15:20:00,39.42,39.5,39.39,39.48,36678.0,35.3002,35.3718,35.2733,35.3539,36678.0
2020-12-01 15:30:00,39.46,39.47,39.27,39.32,106696.0,35.336,35.345,35.1659,35.2107,106696.0
2020-12-01 15:40:00,39.31,39.33,39.2,39.32,223161.0,35.2017,35.2196,35.1032,35.2107,223161.0
2020-12-01 15:50:00,39.32,39.38,39.26,39.3,316040.0,35.2107,35.2644,35.1569,35.1927,316040.0
2020-12-02 09:30:00,39.06,39.33,38.76,39.29,223556.0,34.9778,35.2196,34.7092,35.1838,223556.0
2020-12-02 09:40:00,39.28,39.44,39.19,39.23,129797.0,35.1748,35.3181,35.0942,35.1301,129797.0
2020-12-02 09:50:00,39.22,39.43,39.16,39.43,120595.0,35.1211,35.3092,35.0674,35.3092,120595.0
2020-12-02 10:00:00,39.42,39.53,39.33,39.46,65630.0,35.3002,35.3987,35.2196,35.336,65630.0
2020-12-02 10:10:00,39.46,39.49,39.39,39.4,72854.0,35.336,35.3629,35.2733,35.2823,72854.0
2020-12-02 10:20:00,39.4,39.44,39.35,39.41,43862.0,35.2823,35.3181,35.2375,35.2912,43862.0
2020-12-02 10:30:00,39.46,39.48,39.38,39.47,44091.0,35.336,35.3539,35.2644,35.345,44091.0
2020-12-02 10:40:00,39.47,39.54,39.42,39.42,41984.0,35.345,35.4077,35.3002,35.3002,41984.0
2020-12-02 10:50:00,39.41,39.5,39.38,39.5,76080.0,35.2912,35.3718,35.2644,35.3718,76080.0
2020-12-02 11:00:00,39.5,39.59,39.48,39.51,90390.0,35.3718,35.4524,35.3539,35.3808,90390.0
2020-12-02 11:10:00,39.51,39.52,39.44,39.45,66069.0,35.3808,35.3898,35.3181,35.3271,66069.0
2020-12-02 11:20:00,39.45,39.56,39.44,39.55,48340.0,35.3271,35.4256,35.3181,35.4166,48340.0
2020-12-02 11:30:00,39.55,39.65,39.54,39.63,38663.0,35.4166,35.5062,35.4077,35.4883,38663.0
2020-12-02 11:40:00,39.64,39.64,39.55,39.56,30115.0,35.4972,35.4972,35.4166,35.4256,30115.0
2020-12-02 11:50:00,39.56,39.58,39.43,39.45,46650.0,35.4256,35.4435,35.3092,35.3271,46650.0
2020-12-02 12:00:00,39.45,39.54,39.42,39.44,30900.0,35.3271,35.4077,35.3002,35.3181,30900.0
2020-12-02 12:10:00,39.46,39.53,39.45,39.47,28208.0,35.336,35.3987,35.3271,35.345,28208.0
2020-12-02 12:20:00,39.49,39.5,39.45,39.46,26534.0,35.3629,35.3718,35.3271,35.336,26534.0
2020-12-02 12:30:00,39.45,39.51,39.44,39.51,42243.0,35.3271,35.3808,35.3181,35.3808,42243.0
2020-12-02 12:40:00,39.5,39.51,39.43,39.45,42539.0,35.3718,35.3808,35.3092,35.3271,42539.0
2020-12-02 12:50:00,39.45,39.52,39.43,39.46,41072.0,35.3271,35.3898,35.3092,35.336,41072.0
2020-12-02 13:00:00,39.47,39.5,39.45,39.48,20447.0,35.345,35.3718,35.3271,35.3539,20447.0
2020-12-02 13:10:00,39.48,39.51,39.41,39.5,36209.0,35.3539,35.3808,35.2912,35.3718,36209.0
2020-12-02 13:20:00,39.5,39.5,39.44,39.5,66661.0,35.3718,35.3718,35.3181,35.3718,66661.0
2020-12-02 13:30:00,39.5,39.58,39.48,39.5,38283.0,35.3718,35.4435,35.3539,35.3718,38283.0
2020-12-02 13:40:00,39.5,39.52,39.37,39.41,136285.0,35.3718,35.3898,35.2554,35.2912,136285.0
2020-12-02 13:50:00,39.41,39.42,39.24,39.25,149553.0,35.2912,35.3002,35.139,35.148,149553.0
2020-12-02 14:00:00,39.24,39.41,39.19,39.34,268995.0,35.139,35.2912,35.0942,35.2286,268995.0
2020-12-02 14:10:00,39.34,39.41,39.25,39.4,50190.0,35.2286,35.2912,35.148,35.2823,50190.0
2020-12-02 14:20:00,39.39,39.59,39.36,39.59,47884.0,35.2733,35.4524,35.2465,35.4524,47884.0
2020-12-02 14:30:00,39.59,39.71,39.58,39.69,54190.0,35.4524,35.5599,35.4435,35.542,54190.0
2020-12-02 14:40:00,39.69,39.71,39.62,39.7,47546.0,35.542,35.5599,35.4793,35.5509,47546.0
2020-12-02 14:50:00,39.71,39.79,39.67,39.68,69538.0,35.5599,35.6315,35.5241,35.533,69538.0
2020-12-02 15:00:00,39.68,39.68,39.61,39.63,68414.0,35.533,35.533,35.4703,35.4883,68414.0
2020-12-02 15:10:00,39.64,39.79,39.62,39.76,211436.0,35.4972,35.6315,35.4793,35.6047,211436.0
2020-12-02 15:20:00,39.75,39.81,39.73,39.78,46363.0,35.5957,35.6494,35.5778,35.6226,46363.0
2020-12-02 15:30:00,39.79,39.89,39.77,39.85,86440.0,35.6315,35.7211,35.6136,35.6853,86440.0
2020-12-02 15:40:00,39.84,39.88,39.77,39.78,120033.0,35.6763,35.7121,35.6136,35.6226,120033.0
2020-12-02 15:50:00,39.78,39.8,39.67,39.73,386143.0,35.6226,35.6405,35.5241,35.5778,386143.0
2020-12-03 09:30:00,39.67,39.95,39.57,39.8,112708.0,35.5241,35.7748,35.4345,35.6405,112708.0
2020-12-03 09:40:00,39.81,39.93,39.71,39.77,93699.0,35.6494,35.7569,35.5599,35.6136,93699.0
2020-12-03 09:50:00,39.78,39.84,39.65,39.66,88415.0,35.6226,35.6763,35.5062,35.5151,88415.0
2020-12-03 10:00:00,39.65,39.74,39.62,39.68,173922.0,35.5062,35.5868,35.4793,35.533,173922.0
2020-12-03 10:10:00,39.68,39.85,39.64,39.77,151296.0,35.533,35.6853,35.4972,35.6136,151296.0
2020-12-03 10:20:00,39.77,39.83,39.71,39.8,93033.0,35.6136,35.6674,35.5599,35.6405,93033.0
2020-12-03 10:30:00,39.8,40.02,39.78,39.98,222876.0,35.6405,35.8375,35.6226,35.8017,222876.0
2020-12-03 10:40:00,39.99,40.11,39.93,40.04,111472.0,35.8106,35.9181,35.7569,35.8554,111472.0
2020-12-03 10:50:00,40.05,40.13,40.01,40.09,65294.0,35.8644,35.936,35.8285,35.9002,65294.0
2020-12-03 11:00:00,40.11,40.22,40.08,40.09,40524.0,35.9181,36.0166,35.8912,35.9002,40524.0
2020-12-03 11:10:00,40.07,40.11,39.94,40.08,45971.0,35.8823,35.9181,35.7659,35.8912,45971.0
2020-12-03 11:20:00,40.07,40.21,40.01,40.21,62751.0,35.8823,36.0076,35.8285,36.0076,62751.0
2020-12-03 11:30:00,40.21,40.24,40.15,40.23,87242.0,36.0076,36.0345,35.9539,36.0255,87242.0
2020-12-03 11:40:00,40.23,40.25,40.2,40.23,77032.0,36.0255,36.0435,35.9987,36.0255,77032.0
2020-12-03 11:50:00,40.22,40.24,40.05,40.15,38927.0,36.0166,36.0345,35.8644,35.9539,38927.0
2020-12-03 12:00:00,40.14,40.17,40.06,40.17,29282.0,35.945,35.9718,35.8733,35.9718,29282.0
2020-12-03 12:10:00,40.16,40.17,40.05,40.09,45258.0,35.9629,35.9718,35.8644,35.9002,45258.0
2020-12-03 12:20:00,40.09,40.22,40.08,40.21,80160.0,35.9002,36.0166,35.8912,36.0076,80160.0
2020-12-03 12:30:00,40.2,40.25,40.14,40.15,42596.0,35.9987,36.0435,35.945,35.9539,42596.0
2020-12-03 12:40:00,40.15,40.2,40.11,40.15,58313.0,35.9539,35.9987,35.9181,35.9539,58313.0
2020-12-03 12:50:00,40.15,40.23,40.14,40.22,59375.0,35.9539,36.0255,35.945,36.0166,59375.0
2020-12-03 13:00:00,40.23,40.27,40.12,40.12,68035.0,36.0255,36.0614,35.927,35.927,68035.0
2020-12-03 13:10:00,40.13,40.15,40.08,40.09,36902.0,35.936,35.9539,35.8912,35.9002,36902.0
2020-12-03 13:20:00,40.08,40.11,39.99,40.02,47311.0,35.8912,35.9181,35.8106,35.8375,47311.0
2020-12-03 13:30:00,40.02,40.09,39.99,40.05,52745.0,35.8375,35.9002,35.8106,35.8644,52745.0
2020-12-03 13:40:00,40.05,40.05,39.94,39.99,38899.0,35.8644,35.8644,35.7659,35.8106,38899.0
2020-12-03 13:50:00,39.98,39.99,39.83,39.86,34307.0,35.8017,35.8106,35.6674,35.6942,34307.0
2020-12-03 14:00:00,39.86,39.96,39.84,39.93,70584.0,35.6942,35.7838,35.6763,35.7569,70584.0
2020-12-03 14:10:00,39.93,40.03,39.92,39.97,52811.0,35.7569,35.8465,35.7479,35.7927,52811.0
2020-12-03 14:20:00,39.96,40.02,39.92,39.99,47674.0,35.7838,35.8375,35.7479,35.8106,47674.0
2020-12-03 14:30:00,39.99,40.0,39.94,39.97,52296.0,35.8106,35.8196,35.7659,35.7927,52296.0
2020-12-03 14:40:00,39.97,40.03,39.96,39.99,41535.0,35.7927,35.8465,35.7838,35.8106,41535.0
2020-12-03 14:50:00,39.98,39.98,39.91,39.95,38333.0,35.8017,35.8017,35.739,35.7748,38333.0
2020-12-03 15:00:00,39.94,39.98,39.9,39.94,72562.0,35.7659,35.8017,35.73,35.7659,72562.0
2020-12-03 15:10:00,39.94,40.04,39.92,40.03,78587.0,35.7659,35.8554,35.7479,35.8465,78587.0
2020-12-03 15:20:00,40.03,40.08,39.99,40.05,63001.0,35.8465,35.8912,35.8106,35.8644,63001.0
2020-12-03 15:30:00,40.05,40.06,39.8,39.82,81266.0,35.8644,35.8733,35.6405,35.6584,81266.0
2020-12-03 15:40:00,39.8,39.9,39.52,39.84,210991.0,35.6405,35.73,35.3898,35.6763,210991.0
2020-12-03 15:50:00,39.79,39.85,39.63,39.85,320284.0,35.6315,35.6853,35.4883,35.6853,320284.0
2020-12-04 09:30:00,40.25,40.61,40.24,40.45,173727.0,36.0435,36.3658,36.0345,36.2226,173727.0
2020-12-04 09:40:00,40.43,40.7,40.28,40.3,161566.0,36.2046,36.4464,36.0703,36.0882,161566.0
2020-12-04 09:50:00,40.3,40.35,40.15,40.32,118644.0,36.0882,36.133,35.9539,36.1061,118644.0
2020-12-04 10:00:00,40.31,40.4,40.18,40.37,82570.0,36.0972,36.1778,35.9808,36.1509,82570.0
2020-12-04 10:10:00,40.36,40.46,40.19,40.44,100939.0,36.142,36.2315,35.9897,36.2136,100939.0
2020-12-04 10:20:00,40.45,40.75,40.43,40.73,133891.0,36.2226,36.4912,36.2046,36.4733,133891.0
2020-12-04 10:30:00,40.73,40.79,40.69,40.77,97177.0,36.4733,36.527,36.4375,36.5091,97177.0
2020-12-04 10:40:00,40.76,40.81,40.6,40.67,59014.0,36.5002,36.5449,36.3569,36.4196,59014.0
2020-12-04 10:50:00,40.66,40.7,40.59,40.6,62227.0,36.4106,36.4464,36.3479,36.3569,62227.0
2020-12-04 11:00:00,40.61,40.65,40.51,40.62,58497.0,36.3658,36.4017,36.2763,36.3748,58497.0
2020-12-04 11:10:00,40.63,40.73,40.54,40.55,63955.0,36.3837,36.4733,36.3032,36.3121,63955.0
2020-12-04 11:20:00,40.55,40.57,40.43,40.49,54663.0,36.3121,36.33,36.2046,36.2584,54663.0
2020-12-04 11:30:00,40.49,40.52,40.45,40.5,28097.0,36.2584,36.2852,36.2226,36.2673,28097.0
2020-12-04 11:40:00,40.5,40.62,40.49,40.52,44518.0,36.2673,36.3748,36.2584,36.2852,44518.0
2020-12-04 11:50:00,40.53,40.61,40.52,40.56,57949.0,36.2942,36.3658,36.2852,36.3211,57949.0
2020-12-04 12:00:00,40.57,40.64,40.51,40.52,38888.0,36.33,36.3927,36.2763,36.2852,38888.0
2020-12-04 12:10:00,40.52,40.59,40.5,40.51,37953.0,36.2852,36.3479,36.2673,36.2763,37953.0
2020-12-04 12:20:00,40.51,40.64,40.51,40.64,45712.0,36.2763,36.3927,36.2763,36.3927,45712.0
2020-12-04 12:30:00,40.64,40.68,40.51,40.51,40797.0,36.3927,36.4285,36.2763,36.2763,40797.0
2020-12-04 12:40:00,40.52,40.58,40.49,40.53,28939.0,36.2852,36.339,36.2584,36.2942,28939.0
2020-12-04 12:50:00,40.52,40.54,40.49,40.5,36469.0,36.2852,36.3032,36.2584,36.2673,36469.0
2020-12-04 13:00:00,40.5,40.59,40.5,40.54,45435.0,36.2673,36.3479,36.2673,36.3032,45435.0
2020-12-04 13:10:00,40.55,40.56,40.48,40.49,32153.0,36.3121,36.3211,36.2494,36.2584,32153.0
2020-12-04 13:20:00,40.48,40.49,40.4,40.46,30425.0,36.2494,36.2584,36.1778,36.2315,30425.0
2020-12-04 13:30:00,40.46,40.55,40.46,40.52,58000.0,36.2315,36.3121,36.2315,36.2852,58000.0
2020-12-04 13:40:00,40.51,40.53,40.45,40.48,32894.0,36.2763,36.2942,36.2226,36.2494,32894.0
2020-12-04 13:50:00,40.48,40.52,40.35,40.4,39091.0,36.2494,36.2852,36.133,36.1778,39091.0
2020-12-04 14:00:00,40.4,40.42,40.3,40.32,51491.0,36.1778,36.1957,36.0882,36.1061,51491.0
2020-12-04 14:10:00,40.32,40.41,40.31,40.38,32426.0,36.1061,36.1867,36.0972,36.1599,32426.0
2020-12-04 14:20:00,40.37,40.42,40.32,40.33,34122.0,36.1509,36.1957,36.1061,36.1151,34122.0
2020-12-04 14:30:00,40.32,40.41,40.32,40.36,44164.0,36.1061,36.1867,36.1061,36.142,44164.0
2020-12-04 14:40:00,40.35,40.53,40.35,40.5,58945.0,36.133,36.2942,36.133,36.2673,58945.0
2020-12-04 14:50:00,40.49,40.54,40.46,40.48,58627.0,36.2584,36.3032,36.2315,36.2494,58627.0
2020-12-04 15:00:00,40.48,40.52,40.45,40.48,44370.0,36.2494,36.2852,36.2226,36.2494,44370.0
2020-12-04 15:10:00,40.47,40.52,40.46,40.49,178883.0,36.2405,36.2852,36.2315,36.2584,178883.0
2020-12-04 15:20:00,40.5,40.58,40.46,40.5,95684.0,36.2673,36.339,36.2315,36.2673,95684.0
2020-12-04 15:30:00,40.5,40.55,40.46,40.55,116168.0,36.2673,36.3121,36.2315,36.3121,116168.0
2020-12-04 15:40:00,40.55,40.67,40.5,40.5,130538.0,36.3121,36.4196,36.2673,36.2673,130538.0
2020-12-04 15:50:00,40.52,40.71,40.47,40.7,483216.0,36.2852,36.4554,36.2405,36.4464,483216.0
2020-12-07 09:40:00,40.3,40.58,39.97,40.03,284473.0,36.0882,36.339,35.7927,35.8465,284473.0
2020-12-07 09:50:00,40.03,40.03,39.76,39.86,184878.0,35.8465,35.8465,35.6047,35.6942,184878.0
2020-12-07 10:00:00,39.86,39.92,39.75,39.91,87343.0,35.6942,35.7479,35.5957,35.739,87343.0
2020-12-07 10:10:00,39.9,40.07,39.9,40.05,66966.0,35.73,35.8823,35.73,35.8644,66966.0
2020-12-07 10:20:00,40.04,40.07,39.96,40.06,27771.0,35.8554,35.8823,35.7838,35.8733,27771.0
2020-12-07 10:30:00,40.07,40.17,40.0,40.17,45993.0,35.8823,35.9718,35.8196,35.9718,45993.0
2020-12-07 10:40:00,40.18,40.23,40.09,40.2,37412.0,35.9808,36.0255,35.9002,35.9987,37412.0
2020-12-07 10:50:00,40.2,40.27,40.17,40.23,53841.0,35.9987,36.0614,35.9718,36.0255,53841.0
2020-12-07 11:00:00,40.23,40.31,40.14,40.14,36444.0,36.0255,36.0972,35.945,35.945,36444.0
2020-12-07 11:10:00,40.14,40.21,40.13,40.2,56532.0,35.945,36.0076,35.936,35.9987,56532.0
2020-12-07 11:20:00,40.2,40.23,40.15,40.23,25591.0,35.9987,36.0255,35.9539,36.0255,25591.0
2020-12-07 11:30:00,40.22,40.25,40.18,40.22,21272.0,36.0166,36.0435,35.9808,36.0166,21272.0
2020-12-07 11:40:00,40.22,40.25,40.05,40.05,41862.0,36.0166,36.0435,35.8644,35.8644,41862.0
2020-12-07 11:50:00,40.02,40.16,39.96,40.15,82916.0,35.8375,35.9629,35.7838,35.9539,82916.0
2020-12-07 12:00:00,40.14,40.24,40.09,40.22,32969.0,35.945,36.0345,35.9002,36.0166,32969.0
2020-12-07 12:10:00,40.23,40.23,40.14,40.18,28462.0,36.0255,36.0255,35.945,35.9808,28462.0
2020-12-07 12:20:00,40.18,40.18,40.1,40.11,12018.0,35.9808,35.9808,35.9091,35.9181,12018.0
2020-12-07 12:30:00,40.1,40.12,40.08,40.11,14947.0,35.9091,35.927,35.8912,35.9181,14947.0
2020-12-07 12:40:00,40.09,40.1,40.02,40.02,11014.0,35.9002,35.9091,35.8375,35.8375,11014.0
2020-12-07 12:50:00,40.03,40.05,39.98,40.0,35928.0,35.8465,35.8644,35.8017,35.8196,35928.0
2020-12-07 13:00:00,39.98,40.02,39.96,39.99,54571.0,35.8017,35.8375,35.7838,35.8106,54571.0
2020-12-07 13:10:00,39.99,40.03,39.93,39.98,24523.0,35.8106,35.8465,35.7569,35.8017,24523.0
2020-12-07 13:20:00,39.97,40.01,39.96,39.98,29622.0,35.7927,35.8285,35.7838,35.8017,29622.0
2020-12-07 13:30:00,39.97,40.03,39.92,39.92,52022.0,35.7927,35.8465,35.7479,35.7479,52022.0
2020-12-07 13:40:00,39.92,39.92,39.72,39.77,113975.0,35.7479,35.7479,35.5688,35.6136,113975.0
2020-12-07 13:50:00,39.76,39.86,39.71,39.83,84505.0,35.6047,35.6942,35.5599,35.6674,84505.0
2020-12-07 14:00:00,39.82,39.91,39.74,39.9,77567.0,35.6584,35.739,35.5868,35.73,77567.0
2020-12-07 14:10:00,39.9,39.91,39.78,39.8,37595.0,35.73,35.739,35.6226,35.6405,37595.0
2020-12-07 14:20:00,39.8,39.86,39.79,39.81,35403.0,35.6405,35.6942,35.6315,35.6494,35403.0
2020-12-07 14:30:00,39.81,39.84,39.79,39.84,43264.0,35.6494,35.6763,35.6315,35.6763,43264.0
2020-12-07 14:40:00,39.84,39.85,39.8,39.82,41963.0,35.6763,35.6853,35.6405,35.6584,41963.0
2020-12-07 14:50:00,39.83,39.86,39.77,39.79,54676.0,35.6674,35.6942,35.6136,35.6315,54676.0
2020-12-07 15:00:00,39.79,39.8,39.69,39.73,109423.0,35.6315,35.6405,35.542,35.5778,109423.0
2020-12-07 15:10:00,39.73,39.79,39.73,39.74,40984.0,35.5778,35.6315,35.5778,35.5868,40984.0
2020-12-07 15:20:00,39.75,39.8,39.72,39.79,31867.0,35.5957,35.6405,35.5688,35.6315,31867.0
2020-12-07 15:30:00,39.8,39.83,39.76,39.77,47802.0,35.6405,35.6674,35.6047,35.6136,47802.0
2020-12-07 15:40:00,39.76,39.77,39.57,39.65,153939.0,35.6047,35.6136,35.4345,35.5062,153939.0
2020-12-07 15:50:00,39.68,39.86,39.65,39.8,283647.0,35.533,35.6942,35.5062,35.6405,283647.0
2020-12-08 09:30:00,39.28,39.89,39.18,39.88,140345.0,35.1748,35.7211,35.0853,35.7121,140345.0
2020-12-08 09:40:00,39.86,39.93,39.79,39.84,80128.0,35.6942,35.7569,35.6315,35.6763,80128.0
2020-12-08 09:50:00,39.87,39.95,39.73,39.75,71094.0,35.7032,35.7748,35.5778,35.5957,71094.0
2020-12-08 10:00:00,39.76,39.76,39.51,39.59,179696.0,35.6047,35.6047,35.3808,35.4524,179696.0
2020-12-08 10:10:00,39.59,39.79,39.58,39.76,65356.0,35.4524,35.6315,35.4435,35.6047,65356.0
2020-12-08 10:20:00,39.77,39.79,39.68,39.76,30362.0,35.6136,35.6315,35.533,35.6047,30362.0
2020-12-08 10:30:00,39.76,39.81,39.72,39.75,29717.0,35.6047,35.6494,35.5688,35.5957,29717.0
2020-12-08 10:40:00,39.74,39.78,39.67,39.72,16098.0,35.5868,35.6226,35.5241,35.5688,16098.0
2020-12-08 10:50:00,39.71,39.71,39.59,39.64,89261.0,35.5599,35.5599,35.4524,35.4972,89261.0
2020-12-08 11:00:00,39.65,39.81,39.62,39.69,95115.0,35.5062,35.6494,35.4793,35.542,95115.0
2020-12-08 11:10:00,39.7,39.73,39.62,39.71,49627.0,35.5509,35.5778,35.4793,35.5599,49627.0
2020-12-08 11:20:00,39.72,39.77,39.68,39.71,25202.0,35.5688,35.6136,35.533,35.5599,25202.0
2020-12-08 11:30:00,39.71,39.75,39.67,39.69,23157.0,35.5599,35.5957,35.5241,35.542,23157.0
2020-12-08 11:40:00,39.7,39.79,39.59,39.73,184761.0,35.5509,35.6315,35.4524,35.5778,184761.0
2020-12-08 11:50:00,39.72,39.73,39.51,39.55,68410.0,35.5688,35.5778,35.3808,35.4166,68410.0
2020-12-08 12:00:00,39.55,39.58,39.46,39.48,31465.0,35.4166,35.4435,35.336,35.3539,31465.0
2020-12-08 12:10:00,39.49,39.58,39.49,39.55,28180.0,35.3629,35.4435,35.3629,35.4166,28180.0
2020-12-08 12:20:00,39.55,39.64,39.53,39.62,26271.0,35.4166,35.4972,35.3987,35.4793,26271.0
2020-12-08 12:30:00,39.62,39.63,39.52,39.52,17271.0,35.4793,35.4883,35.3898,35.3898,17271.0
2020-12-08 12:40:00,39.52,39.66,39.52,39.57,23404.0,35.3898,35.5151,35.3898,35.4345,23404.0
2020-12-08 12:50:00,39.57,39.64,39.56,39.61,31117.0,35.4345,35.4972,35.4256,35.4703,31117.0
2020-12-08 13:00:00,39.61,39.61,39.58,39.61,31229.0,35.4703,35.4703,35.4435,35.4703,31229.0
2020-12-08 13:10:00,39.61,39.61,39.59,39.61,15576.0,35.4703,35.4703,35.4524,35.4703,15576.0
2020-12-08 13:20:00,39.61,39.69,39.6,39.66,28309.0,35.4703,35.542,35.4614,35.5151,28309.0
2020-12-08 13:30:00,39.66,39.66,39.59,39.62,18109.0,35.5151,35.5151,35.4524,35.4793,18109.0
2020-12-08 13:40:00,39.62,39.63,39.54,39.61,38979.0,35.4793,35.4883,35.4077,35.4703,38979.0
2020-12-08 13:50:00,39.6,39.63,39.58,39.6,24200.0,35.4614,35.4883,35.4435,35.4614,24200.0
2020-12-08 14:00:00,39.6,39.62,39.55,39.62,68067.0,35.4614,35.4793,35.4166,35.4793,68067.0
2020-12-08 14:10:00,39.62,39.67,39.6,39.64,44756.0,35.4793,35.5241,35.4614,35.4972,44756.0
2020-12-08 14:20:00,39.65,39.8,39.64,39.77,36282.0,35.5062,35.6405,35.4972,35.6136,36282.0
2020-12-08 14:30:00,39.78,39.81,39.64,39.64,35794.0,35.6226,35.6494,35.4972,35.4972,35794.0
2020-12-08 14:40:00,39.64,39.67,39.59,39.61,23208.0,35.4972,35.5241,35.4524,35.4703,23208.0
2020-12-08 14:50:00,39.6,39.61,39.56,39.57,25282.0,35.4614,35.4703,35.4256,35.4345,25282.0
2020-12-08 15:00:00,39.57,39.61,39.55,39.59,53532.0,35.4345,35.4703,35.4166,35.4524,53532.0
2020-12-08 15:10:00,39.59,39.59,39.52,39.55,54468.0,35.4524,35.4524,35.3898,35.4166,54468.0
2020-12-08 15:20:00,39.55,39.6,39.54,39.6,52654.0,35.4166,35.4614,35.4077,35.4614,52654.0
2020-12-08 15:30:00,39.59,39.61,39.56,39.58,65831.0,35.4524,35.4703,35.4256,35.4435,65831.0
2020-12-08 15:40:00,39.57,39.61,39.53,39.55,94997.0,35.4345,35.4703,35.3987,35.4166,94997.0
2020-12-08 15:50:00,39.54,39.59,39.52,39.52,297175.0,35.4077,35.4524,35.3898,35.3898,297175.0
2020-12-09 09:30:00,39.81,40.19,39.81,39.99,140015.0,35.6494,35.9897,35.6494,35.8106,140015.0
2020-12-09 09:40:00,40.0,40.07,39.77,39.82,92831.0,35.8196,35.8823,35.6136,35.6584,92831.0
2020-12-09 09:50:00,39.81,40.05,39.78,40.0,188117.0,35.6494,35.8644,35.6226,35.8196,188117.0
2020-12-09 10:00:00,39.99,40.08,39.93,39.96,54325.0,35.8106,35.8912,35.7569,35.7838,54325.0
2020-12-09 10:10:00,39.97,40.02,39.8,39.96,76615.0,35.7927,35.8375,35.6405,35.7838,76615.0
2020-12-09 10:20:00,39.96,40.0,39.92,40.0,39571.0,35.7838,35.8196,35.7479,35.8196,39571.0
2020-12-09 10:30:00,40.01,40.01,39.76,39.8,45051.0,35.8285,35.8285,35.6047,35.6405,45051.0
2020-12-09 10:40:00,39.8,39.82,39.71,39.8,77434.0,35.6405,35.6584,35.5599,35.6405,77434.0
2020-12-09 10:50:00,39.79,39.81,39.67,39.74,68159.0,35.6315,35.6494,35.5241,35.5868,68159.0
2020-12-09 11:00:00,39.73,39.76,39.56,39.7,76742.0,35.5778,35.6047,35.4256,35.5509,76742.0
2020-12-09 11:10:00,39.7,39.89,39.69,39.79,112039.0,35.5509,35.7211,35.542,35.6315,112039.0
2020-12-09 11:20:00,39.79,39.84,39.77,39.81,73917.0,35.6315,35.6763,35.6136,35.6494,73917.0
2020-12-09 11:30:00,39.81,39.85,39.74,39.84,83901.0,35.6494,35.6853,35.5868,35.6763,83901.0
2020-12-09 11:40:00,39.84,39.93,39.84,39.9,73550.0,35.6763,35.7569,35.6763,35.73,73550.0
2020-12-09 11:50:00,39.91,39.95,39.88,39.92,75386.0,35.739,35.7748,35.7121,35.7479,75386.0
2020-12-09 12:00:00,39.9,39.91,39.81,39.9,47771.0,35.73,35.739,35.6494,35.73,47771.0
2020-12-09 12:10:00,39.89,39.94,39.86,39.94,38094.0,35.7211,35.7659,35.6942,35.7659,38094.0
2020-12-09 12:20:00,39.93,40.03,39.92,40.02,49471.0,35.7569,35.8465,35.7479,35.8375,49471.0
2020-12-09 12:30:00,40.02,40.08,39.95,40.07,90435.0,35.8375,35.8912,35.7748,35.8823,90435.0
2020-12-09 12:40:00,40.06,40.17,40.05,40.16,112816.0,35.8733,35.9718,35.8644,35.9629,112816.0
2020-12-09 12:50:00,40.16,40.21,40.07,40.18,47321.0,35.9629,36.0076,35.8823,35.9808,47321.0
2020-12-09 13:00:00,40.17,40.17,40.06,40.15,82274.0,35.9718,35.9718,35.8733,35.9539,82274.0
2020-12-09 13:10:00,40.15,40.29,40.08,40.1,137188.0,35.9539,36.0793,35.8912,35.9091,137188.0
2020-12-09 13:20:00,40.1,40.11,39.98,40.0,41878.0,35.9091,35.9181,35.8017,35.8196,41878.0
2020-12-09 13:30:00,40.0,40.0,39.81,39.96,154701.0,35.8196,35.8196,35.6494,35.7838,154701.0
2020-12-09 13:40:00,39.95,40.08,39.93,40.05,69324.0,35.7748,35.8912,35.7569,35.8644,69324.0
2020-12-09 13:50:00,40.05,40.06,39.81,39.82,109396.0,35.8644,35.8733,35.6494,35.6584,109396.0
2020-12-09 14:00:00,39.81,39.99,39.81,39.92,61072.0,35.6494,35.8106,35.6494,35.7479,61072.0
2020-12-09 14:10:00,39.91,39.94,39.86,39.93,54373.0,35.739,35.7659,35.6942,35.7569,54373.0
2020-12-09 14:20:00,39.93,40.11,39.92,40.07,59580.0,35.7569,35.9181,35.7479,35.8823,59580.0
2020-12-09 14:30:00,40.07,40.11,40.03,40.05,65057.0,35.8823,35.9181,35.8465,35.8644,65057.0
2020-12-09 14:40:00,40.05,40.1,39.93,40.04,54471.0,35.8644,35.9091,35.7569,35.8554,54471.0
2020-12-09 14:50:00,40.05,40.05,39.96,39.98,42370.0,35.8644,35.8644,35.7838,35.8017,42370.0
2020-12-09 15:00:00,39.98,40.01,39.88,39.97,52449.0,35.8017,35.8285,35.7121,35.7927,52449.0
2020-12-09 15:10:00,39.98,40.04,39.95,40.01,89276.0,35.8017,35.8554,35.7748,35.8285,89276.0
2020-12-09 15:20:00,40.02,40.05,39.89,39.92,103413.0,35.8375,35.8644,35.7211,35.7479,103413.0
2020-12-09 15:30:00,39.92,40.01,39.91,39.96,85740.0,35.7479,35.8285,35.739,35.7838,85740.0
2020-12-09 15:40:00,39.96,40.05,39.94,39.95,133133.0,35.7838,35.8644,35.7659,35.7748,133133.0
2020-12-09 15:50:00,39.94,40.09,39.9,39.93,341505.0,35.7659,35.9002,35.73,35.7569,341505.0
2020-12-10 09:30:00,39.25,39.43,39.06,39.43,190590.0,35.148,35.3092,34.9778,35.3092,190590.0
2020-12-10 09:40:00,39.45,39.6,39.44,39.53,95824.0,35.3271,35.4614,35.3181,35.3987,95824.0
2020-12-10 09:50:00,39.55,39.71,39.55,39.66,66521.0,35.4166,35.5599,35.4166,35.5151,66521.0
2020-12-10 10:00:00,39.66,39.79,39.59,39.71,192245.0,35.5151,35.6315,35.4524,35.5599,192245.0
2020-12-10 10:10:00,39.71,39.74,39.69,39.74,100214.0,35.5599,35.5868,35.542,35.5868,100214.0
2020-12-10 10:20:00,39.73,39.76,39.53,39.55,43394.0,35.5778,35.6047,35.3987,35.4166,43394.0
2020-12-10 10:30:00,39.56,39.6,39.44,39.52,54764.0,35.4256,35.4614,35.3181,35.3898,54764.0
2020-12-10 10:40:00,39.52,39.64,39.49,39.63,40371.0,35.3898,35.4972,35.3629,35.4883,40371.0
2020-12-10 10:50:00,39.63,39.83,39.63,39.8,67564.0,35.4883,35.6674,35.4883,35.6405,67564.0
2020-12-10 11:00:00,39.8,39.85,39.7,39.71,61809.0,35.6405,35.6853,35.5509,35.5599,61809.0
2020-12-10 11:10:00,39.72,39.77,39.66,39.77,44304.0,35.5688,35.6136,35.5151,35.6136,44304.0
2020-12-10 11:20:00,39.77,39.82,39.76,39.77,49911.0,35.6136,35.6584,35.6047,35.6136,49911.0
2020-12-10 11:30:00,39.78,39.83,39.74,39.77,53668.0,35.6226,35.6674,35.5868,35.6136,53668.0
2020-12-10 11:40:00,39.78,39.78,39.69,39.73,45334.0,35.6226,35.6226,35.542,35.5778,45334.0
2020-12-10 11:50:00,39.73,39.73,39.63,39.66,36484.0,35.5778,35.5778,35.4883,35.5151,36484.0
2020-12-10 12:00:00,39.66,39.8,39.66,39.8,42294.0,35.5151,35.6405,35.5151,35.6405,42294.0
2020-12-10 12:10:00,39.8,39.9,39.8,39.87,37201.0,35.6405,35.73,35.6405,35.7032,37201.0
2020-12-10 12:20:00,39.87,39.94,39.85,39.89,28890.0,35.7032,35.7659,35.6853,35.7211,28890.0
2020-12-10 12:30:00,39.88,39.92,39.85,39.89,21360.0,35.7121,35.7479,35.6853,35.7211,21360.0
2020-12-10 12:40:00,39.89,39.94,39.82,39.83,28348.0,35.7211,35.7659,35.6584,35.6674,28348.0
2020-12-10 12:50:00,39.82,39.83,39.74,39.78,33082.0,35.6584,35.6674,35.5868,35.6226,33082.0
2020-12-10 13:00:00,39.78,39.78,39.67,39.75,33113.0,35.6226,35.6226,35.5241,35.5957,33113.0
2020-12-10 13:10:00,39.74,39.86,39.74,39.84,53133.0,35.5868,35.6942,35.5868,35.6763,53133.0
2020-12-10 13:20:00,39.83,39.85,39.72,39.77,61219.0,35.6674,35.6853,35.5688,35.6136,61219.0
2020-12-10 13:30:00,39.77,39.78,39.64,39.71,47741.0,35.6136,35.6226,35.4972,35.5599,47741.0
2020-12-10 13:40:00,39.7,39.71,39.61,39.7,56284.0,35.5509,35.5599,35.4703,35.5509,56284.0
2020-12-10 13:50:00,39.7,39.73,39.61,39.62,23500.0,35.5509,35.5778,35.4703,35.4793,23500.0
2020-12-10 14:00:00,39.62,39.64,39.54,39.6,54146.0,35.4793,35.4972,35.4077,35.4614,54146.0
2020-12-10 14:10:00,39.59,39.6,39.53,39.57,44831.0,35.4524,35.4614,35.3987,35.4345,44831.0
2020-12-10 14:20:00,39.56,39.6,39.5,39.57,27318.0,35.4256,35.4614,35.3718,35.4345,27318.0
2020-12-10 14:30:00,39.56,39.65,39.52,39.65,46126.0,35.4256,35.5062,35.3898,35.5062,46126.0
2020-12-10 14:40:00,39.64,39.64,39.55,39.57,43171.0,35.4972,35.4972,35.4166,35.4345,43171.0
2020-12-10 14:50:00,39.58,39.6,39.47,39.49,87137.0,35.4435,35.4614,35.345,35.3629,87137.0
2020-12-10 15:00:00,39.5,39.76,39.48,39.66,105600.0,35.3718,35.6047,35.3539,35.5151,105600.0
2020-12-10 15:10:00,39.67,39.7,39.63,39.66,75926.0,35.5241,35.5509,35.4883,35.5151,75926.0
2020-12-10 15:20:00,39.66,39.72,39.65,39.69,70879.0,35.5151,35.5688,35.5062,35.542,70879.0
2020-12-10 15:30:00,39.7,39.75,39.62,39.67,101156.0,35.5509,35.5957,35.4793,35.5241,101156.0
2020-12-10 15:40:00,39.67,39.79,39.65,39.73,103519.0,35.5241,35.6315,35.5062,35.5778,103519.0
2020-12-10 15:50:00,39.75,39.87,39.71,39.72,358340.0,35.5957,35.7032,35.5599,35.5688,358340.0
2020-12-11 09:30:00,38.83,39.17,38.78,39.17,187315.0,35.0587,35.3657,35.0136,35.3657,187315.0
2020-12-11 09:40:00,39.15,39.17,38.86,38.95,93989.0,35.3476,35.3657,35.0858,35.1671,93989.0
2020-12-11 09:50:00,38.94,39.1,38.91,39.02,83143.0,35.158,35.3025,35.1309,35.2303,83143.0
2020-12-11 10:00:00,39.04,39.13,38.98,39.02,80637.0,35.2483,35.3296,35.1941,35.2303,80637.0
2020-12-11 10:10:00,39.01,39.12,38.91,39.06,118782.0,35.2212,35.3206,35.1309,35.2664,118782.0
2020-12-11 10:20:00,39.05,39.08,38.84,38.84,96616.0,35.2573,35.2844,35.0677,35.0677,96616.0
2020-12-11 10:30:00,38.85,38.92,38.83,38.88,39085.0,35.0768,35.14,35.0587,35.1039,39085.0
2020-12-11 10:40:00,38.88,38.95,38.83,38.83,68689.0,35.1039,35.1671,35.0587,35.0587,68689.0
2020-12-11 10:50:00,38.82,38.9,38.78,38.87,193580.0,35.0497,35.1219,35.0136,35.0948,193580.0
2020-12-11 11:00:00,38.86,38.93,38.83,38.91,129536.0,35.0858,35.149,35.0587,35.1309,129536.0
2020-12-11 11:10:00,38.92,38.97,38.92,38.95,113759.0,35.14,35.1851,35.14,35.1671,113759.0
2020-12-11 11:20:00,38.95,38.97,38.88,38.89,122806.0,35.1671,35.1851,35.1039,35.1129,122806.0
2020-12-11 11:30:00,38.9,38.98,38.8,38.82,146788.0,35.1219,35.1941,35.0316,35.0497,146788.0
2020-12-11 11:40:00,38.81,38.83,38.75,38.77,98914.0,35.0407,35.0587,34.9865,35.0045,98914.0
2020-12-11 11:50:00,38.77,38.84,38.76,38.83,337279.0,35.0045,35.0677,34.9955,35.0587,337279.0
2020-12-11 12:00:00,38.83,38.83,38.77,38.8,196547.0,35.0587,35.0587,35.0045,35.0316,196547.0
2020-12-11 12:10:00,38.8,38.81,38.66,38.68,450862.0,35.0316,35.0407,34.9052,34.9233,450862.0
2020-12-11 12:20:00,38.67,38.74,38.6,38.7,68385.0,34.9143,34.9775,34.8511,34.9413,68385.0
2020-12-11 12:30:00,38.69,38.69,38.58,38.61,102123.0,34.9323,34.9323,34.833,34.8601,102123.0
2020-12-11 12:40:00,38.62,38.69,38.55,38.69,44371.0,34.8691,34.9323,34.8059,34.9323,44371.0
2020-12-11 12:50:00,38.69,38.84,38.69,38.72,63933.0,34.9323,35.0677,34.9323,34.9594,63933.0
2020-12-11 13:00:00,38.72,38.72,38.64,38.64,33218.0,34.9594,34.9594,34.8872,34.8872,33218.0
2020-12-11 13:10:00,38.64,38.74,38.63,38.64,36246.0,34.8872,34.9775,34.8781,34.8872,36246.0
2020-12-11 13:20:00,38.63,38.77,38.59,38.77,39784.0,34.8781,35.0045,34.842,35.0045,39784.0
2020-12-11 13:30:00,38.79,38.89,38.77,38.87,42010.0,35.0226,35.1129,35.0045,35.0948,42010.0
2020-12-11 13:40:00,38.88,38.91,38.77,38.79,59690.0,35.1039,35.1309,35.0045,35.0226,59690.0
2020-12-11 13:50:00,38.78,38.92,38.78,38.84,40445.0,35.0136,35.14,35.0136,35.0677,40445.0
2020-12-11 14:00:00,38.84,38.9,38.79,38.84,38199.0,35.0677,35.1219,35.0226,35.0677,38199.0
2020-12-11 14:10:00,38.84,38.92,38.82,38.89,49589.0,35.0677,35.14,35.0497,35.1129,49589.0
2020-12-11 14:20:00,38.88,38.91,38.75,38.79,30927.0,35.1039,35.1309,34.9865,35.0226,30927.0
2020-12-11 14:30:00,38.8,38.85,38.78,38.8,29854.0,35.0316,35.0768,35.0136,35.0316,29854.0
2020-12-11 14:40:00,38.81,38.85,38.77,38.8,41298.0,35.0407,35.0768,35.0045,35.0316,41298.0
2020-12-11 14:50:00,38.8,38.82,38.7,38.7,55034.0,35.0316,35.0497,34.9413,34.9413,55034.0
2020-12-11 15:00:00,38.71,38.75,38.64,38.65,42088.0,34.9504,34.9865,34.8872,34.8962,42088.0
2020-12-11 15:10:00,38.65,38.85,38.64,38.85,85287.0,34.8962,35.0768,34.8872,35.0768,85287.0
2020-12-11 15:20:00,38.84,38.86,38.76,38.79,34517.0,35.0677,35.0858,34.9955,35.0226,34517.0
2020-12-11 15:30:00,38.79,38.83,38.77,38.8,88293.0,35.0226,35.0587,35.0045,35.0316,88293.0
2020-12-11 15:40:00,38.8,38.84,38.67,38.71,157332.0,35.0316,35.0677,34.9143,34.9504,157332.0
2020-12-11 15:50:00,38.7,38.83,38.7,38.79,369470.0,34.9413,35.0587,34.9413,35.0226,369470.0
2020-12-14 09:30:00,39.3,39.37,39.11,39.17,116816.0,35.4831,35.5463,35.3115,35.3657,116816.0
2020-12-14 09:40:00,39.17,39.17,38.88,38.93,57330.0,35.3657,35.3657,35.1039,35.149,57330.0
2020-12-14 09:50:00,38.91,38.94,38.7,38.76,62612.0,35.1309,35.158,34.9413,34.9955,62612.0
2020-12-14 10:00:00,38.75,38.85,38.69,38.81,62556.0,34.9865,35.0768,34.9323,35.0407,62556.0
2020-12-14 10:10:00,38.79,38.86,38.71,38.81,40049.0,35.0226,35.0858,34.9504,35.0407,40049.0
2020-12-14 10:20:00,38.8,38.81,38.66,38.73,42432.0,35.0316,35.0407,34.9052,34.9684,42432.0
2020-12-14 10:30:00,38.74,38.8,38.7,38.71,42634.0,34.9775,35.0316,34.9413,34.9504,42634.0
2020-12-14 10:40:00,38.7,38.72,38.43,38.45,148438.0,34.9413,34.9594,34.6976,34.7156,148438.0
2020-12-14 10:50:00,38.44,38.48,38.33,38.36,75422.0,34.7066,34.7427,34.6073,34.6344,75422.0
2020-12-14 11:00:00,38.35,38.44,38.26,38.29,58038.0,34.6253,34.7066,34.5441,34.5712,58038.0
2020-12-14 11:10:00,38.29,38.38,38.28,38.34,60070.0,34.5712,34.6524,34.5621,34.6163,60070.0
2020-12-14 11:20:00,38.34,38.39,38.19,38.21,47208.0,34.6163,34.6615,34.4809,34.4989,47208.0
2020-12-14 11:30:00,38.2,38.32,38.15,38.23,66643.0,34.4899,34.5982,34.4448,34.517,66643.0
2020-12-14 11:40:00,38.22,38.31,38.18,38.23,64784.0,34.508,34.5892,34.4718,34.517,64784.0
2020-12-14 11:50:00,38.24,38.25,38.1,38.11,100484.0,34.526,34.535,34.3996,34.4086,100484.0
2020-12-14 12:00:00,38.11,38.21,38.1,38.2,65522.0,34.4086,34.4989,34.3996,34.4899,65522.0
2020-12-14 12:10:00,38.2,38.26,38.15,38.16,41623.0,34.4899,34.5441,34.4448,34.4538,41623.0
2020-12-14 12:20:00,38.16,38.24,38.12,38.24,29895.0,34.4538,34.526,34.4177,34.526,29895.0
2020-12-14 12:30:00,38.25,38.31,38.22,38.3,40657.0,34.535,34.5892,34.508,34.5802,40657.0
2020-12-14 12:40:00,38.3,38.3,38.19,38.2,34248.0,34.5802,34.5802,34.4809,34.4899,34248.0
2020-12-14 12:50:00,38.21,38.33,38.2,38.31,30406.0,34.4989,34.6073,34.4899,34.5892,30406.0
2020-12-14 13:00:00,38.32,38.41,38.29,38.34,24764.0,34.5982,34.6795,34.5712,34.6163,24764.0
2020-12-14 13:10:00,38.33,38.36,38.28,38.29,22782.0,34.6073,34.6344,34.5621,34.5712,22782.0
2020-12-14 13:20:00,38.29,38.29,38.25,38.28,24207.0,34.5712,34.5712,34.535,34.5621,24207.0
2020-12-14 13:30:00,38.28,38.44,38.28,38.39,35914.0,34.5621,34.7066,34.5621,34.6615,35914.0
2020-12-14 13:40:00,38.38,38.38,38.29,38.3,32593.0,34.6524,34.6524,34.5712,34.5802,32593.0
2020-12-14 13:50:00,38.3,38.35,38.25,38.26,20467.0,34.5802,34.6253,34.535,34.5441,20467.0
2020-12-14 14:00:00,38.27,38.3,38.19,38.19,29603.0,34.5531,34.5802,34.4809,34.4809,29603.0
2020-12-14 14:10:00,38.19,38.22,38.08,38.2,58674.0,34.4809,34.508,34.3816,34.4899,58674.0
2020-12-14 14:20:00,38.19,38.21,38.13,38.17,29986.0,34.4809,34.4989,34.4267,34.4628,29986.0
2020-12-14 14:30:00,38.17,38.19,38.08,38.1,37756.0,34.4628,34.4809,34.3816,34.3996,37756.0
2020-12-14 14:40:00,38.11,38.15,38.08,38.14,32887.0,34.4086,34.4448,34.3816,34.4357,32887.0
2020-12-14 14:50:00,38.14,38.22,38.12,38.21,41970.0,34.4357,34.508,34.4177,34.4989,41970.0
2020-12-14 15:00:00,38.2,38.22,38.17,38.21,47019.0,34.4899,34.508,34.4628,34.4989,47019.0
2020-12-14 15:10:00,38.21,38.27,38.18,38.2,60688.0,34.4989,34.5531,34.4718,34.4899,60688.0
2020-12-14 15:20:00,38.2,38.32,38.19,38.23,47628.0,34.4899,34.5982,34.4809,34.517,47628.0
2020-12-14 15:30:00,38.23,38.25,38.12,38.18,121694.0,34.517,34.535,34.4177,34.4718,121694.0
2020-12-14 15:40:00,38.18,38.32,38.15,38.3,123408.0,34.4718,34.5982,34.4448,34.5802,123408.0
2020-12-14 15:50:00,38.3,38.3,38.1,38.16,465501.0,34.5802,34.5802,34.3996,34.4538,465501.0
2020-12-15 09:30:00,38.48,38.5,38.29,38.36,106435.0,34.7427,34.7608,34.5712,34.6344,106435.0
2020-12-15 09:40:00,38.36,38.48,38.12,38.14,46182.0,34.6344,34.7427,34.4177,34.4357,46182.0
2020-12-15 09:50:00,38.11,38.2,37.91,38.0,81841.0,34.4086,34.4899,34.2281,34.3093,81841.0
2020-12-15 10:00:00,38.01,38.09,37.95,37.95,59495.0,34.3184,34.3906,34.2642,34.2642,59495.0
2020-12-15 10:10:00,37.95,38.05,37.9,37.9,29050.0,34.2642,34.3545,34.219,34.219,29050.0
2020-12-15 10:20:00,37.88,37.88,37.75,37.78,38876.0,34.201,34.201,34.0836,34.1107,38876.0
2020-12-15 10:30:00,37.77,37.81,37.67,37.68,75347.0,34.1017,34.1378,34.0114,34.0204,75347.0
2020-12-15 10:40:00,37.68,37.79,37.64,37.77,71507.0,34.0204,34.1197,33.9843,34.1017,71507.0
2020-12-15 10:50:00,37.79,37.98,37.77,37.95,47043.0,34.1197,34.2913,34.1017,34.2642,47043.0
2020-12-15 11:00:00,37.94,38.02,37.86,38.02,45969.0,34.2552,34.3274,34.1829,34.3274,45969.0
2020-12-15 11:10:00,38.02,38.14,38.02,38.08,28115.0,34.3274,34.4357,34.3274,34.3816,28115.0
2020-12-15 11:20:00,38.09,38.19,38.09,38.12,35752.0,34.3906,34.4809,34.3906,34.4177,35752.0
2020-12-15 11:30:00,38.12,38.16,38.07,38.1,29892.0,34.4177,34.4538,34.3725,34.3996,29892.0
2020-12-15 11:40:00,38.1,38.24,38.1,38.24,43484.0,34.3996,34.526,34.3996,34.526,43484.0
2020-12-15 11:50:00,38.24,38.33,38.23,38.3,57414.0,34.526,34.6073,34.517,34.5802,57414.0
2020-12-15 12:00:00,38.3,38.36,38.26,38.27,41412.0,34.5802,34.6344,34.5441,34.5531,41412.0
2020-12-15 12:10:00,38.29,38.4,38.28,38.36,34214.0,34.5712,34.6705,34.5621,34.6344,34214.0
2020-12-15 12:20:00,38.36,38.41,38.36,38.37,40569.0,34.6344,34.6795,34.6344,34.6434,40569.0
2020-12-15 12:30:00,38.37,38.52,38.36,38.47,64315.0,34.6434,34.7788,34.6344,34.7337,64315.0
2020-12-15 12:40:00,38.48,38.59,38.47,38.56,49779.0,34.7427,34.842,34.7337,34.8149,49779.0
2020-12-15 12:50:00,38.57,38.64,38.55,38.64,47890.0,34.824,34.8872,34.8059,34.8872,47890.0
2020-12-15 13:00:00,38.64,38.73,38.58,38.65,52335.0,34.8872,34.9684,34.833,34.8962,52335.0
2020-12-15 13:10:00,38.67,38.74,38.61,38.71,44520.0,34.9143,34.9775,34.8601,34.9504,44520.0
2020-12-15 13:20:00,38.71,38.73,38.67,38.68,29450.0,34.9504,34.9684,34.9143,34.9233,29450.0
2020-12-15 13:30:00,38.68,38.78,38.66,38.76,38804.0,34.9233,35.0136,34.9052,34.9955,38804.0
2020-12-15 13:40:00,38.77,38.85,38.77,38.84,37546.0,35.0045,35.0768,35.0045,35.0677,37546.0
2020-12-15 13:50:00,38.84,38.87,38.81,38.86,42863.0,35.0677,35.0948,35.0407,35.0858,42863.0
2020-12-15 14:00:00,38.86,38.86,38.69,38.7,38417.0,35.0858,35.0858,34.9323,34.9413,38417.0
2020-12-15 14:10:00,38.7,38.74,38.65,38.67,35236.0,34.9413,34.9775,34.8962,34.9143,35236.0
2020-12-15 14:20:00,38.68,38.74,38.64,38.68,42758.0,34.9233,34.9775,34.8872,34.9233,42758.0
2020-12-15 14:30:00,38.67,38.73,38.66,38.67,22796.0,34.9143,34.9684,34.9052,34.9143,22796.0
2020-12-15 14:40:00,38.67,38.74,38.66,38.67,77664.0,34.9143,34.9775,34.9052,34.9143,77664.0
2020-12-15 14:50:00,38.66,38.66,38.55,38.56,37060.0,34.9052,34.9052,34.8059,34.8149,37060.0
2020-12-15 15:00:00,38.55,38.62,38.55,38.58,54285.0,34.8059,34.8691,34.8059,34.833,54285.0
2020-12-15 15:10:00,38.58,38.64,38.57,38.59,29699.0,34.833,34.8872,34.824,34.842,29699.0
2020-12-15 15:20:00,38.59,38.59,38.44,38.45,77553.0,34.842,34.842,34.7066,34.7156,77553.0
2020-12-15 15:30:00,38.44,38.5,38.41,38.48,48728.0,34.7066,34.7608,34.6795,34.7427,48728.0
2020-12-15 15:40:00,38.48,38.54,38.46,38.52,70949.0,34.7427,34.7969,34.7247,34.7788,70949.0
2020-12-15 15:50:00,38.52,38.55,38.46,38.54,181697.0,34.7788,34.8059,34.7247,34.7969,181697.0
2020-12-16 09:30:00,38.76,38.77,38.26,38.37,76216.0,34.9955,35.0045,34.5441,34.6434,76216.0
2020-12-16 09:40:00,38.38,38.4,38.27,38.34,41313.0,34.6524,34.6705,34.5531,34.6163,41313.0
2020-12-16 09:50:00,38.33,38.47,38.21,38.47,66369.0,34.6073,34.7337,34.4989,34.7337,66369.0
2020-12-16 10:00:00,38.48,38.51,38.26,38.3,57045.0,34.7427,34.7698,34.5441,34.5802,57045.0
2020-12-16 10:10:00,38.29,38.43,38.25,38.38,43197.0,34.5712,34.6976,34.535,34.6524,43197.0
2020-12-16 10:20:00,38.37,38.38,38.26,38.33,47530.0,34.6434,34.6524,34.5441,34.6073,47530.0
2020-12-16 10:30:00,38.33,38.37,38.16,38.21,33497.0,34.6073,34.6434,34.4538,34.4989,33497.0
2020-12-16 10:40:00,38.2,38.28,38.19,38.27,34185.0,34.4899,34.5621,34.4809,34.5531,34185.0
2020-12-16 10:50:00,38.27,38.38,38.25,38.27,35464.0,34.5531,34.6524,34.535,34.5531,35464.0
2020-12-16 11:00:00,38.27,38.38,38.18,38.36,64796.0,34.5531,34.6524,34.4718,34.6344,64796.0
2020-12-16 11:10:00,38.36,38.48,38.33,38.47,40285.0,34.6344,34.7427,34.6073,34.7337,40285.0
2020-12-16 11:20:00,38.47,38.65,38.46,38.63,67722.0,34.7337,34.8962,34.7247,34.8781,67722.0
2020-12-16 11:30:00,38.63,38.69,38.61,38.67,40476.0,34.8781,34.9323,34.8601,34.9143,40476.0
2020-12-16 11:40:00,38.68,38.68,38.62,38.66,35835.0,34.9233,34.9233,34.8691,34.9052,35835.0
2020-12-16 11:50:00,38.65,38.65,38.54,38.56,33512.0,34.8962,34.8962,34.7969,34.8149,33512.0
2020-12-16 12:00:00,38.57,38.59,38.52,38.52,15729.0,34.824,34.842,34.7788,34.7788,15729.0
2020-12-16 12:10:00,38.53,38.55,38.42,38.43,34145.0,34.7879,34.8059,34.6885,34.6976,34145.0
2020-12-16 12:20:00,38.44,38.46,38.41,38.42,28121.0,34.7066,34.7247,34.6795,34.6885,28121.0
2020-12-16 12:30:00,38.41,38.5,38.41,38.45,23762.0,34.6795,34.7608,34.6795,34.7156,23762.0
2020-12-16 12:40:00,38.45,38.46,38.36,38.36,38377.0,34.7156,34.7247,34.6344,34.6344,38377.0
2020-12-16 12:50:00,38.36,38.45,38.34,38.4,27657.0,34.6344,34.7156,34.6163,34.6705,27657.0
2020-12-16 13:00:00,38.41,38.42,38.31,38.32,22039.0,34.6795,34.6885,34.5892,34.5982,22039.0
2020-12-16 13:10:00,38.31,38.32,38.25,38.32,31263.0,34.5892,34.5982,34.535,34.5982,31263.0
2020-12-16 13:20:00,38.32,38.33,38.29,38.3,22246.0,34.5982,34.6073,34.5712,34.5802,22246.0
2020-12-16 13:30:00,38.3,38.34,38.27,38.28,22665.0,34.5802,34.6163,34.5531,34.5621,22665.0
2020-12-16 13:40:00,38.28,38.34,38.23,38.29,89278.0,34.5621,34.6163,34.517,34.5712,89278.0
2020-12-16 13:50:00,38.29,38.3,38.21,38.22,74854.0,34.5712,34.5802,34.4989,34.508,74854.0
2020-12-16 14:00:00,38.22,38.33,38.19,38.21,65046.0,34.508,34.6073,34.4809,34.4989,65046.0
2020-12-16 14:10:00,38.21,38.22,38.15,38.16,48121.0,34.4989,34.508,34.4448,34.4538,48121.0
2020-12-16 14:20:00,38.16,38.2,38.1,38.14,67390.0,34.4538,34.4899,34.3996,34.4357,67390.0
2020-12-16 14:30:00,38.14,38.25,38.07,38.23,65447.0,34.4357,34.535,34.3725,34.517,65447.0
2020-12-16 14:40:00,38.24,38.26,38.18,38.24,42073.0,34.526,34.5441,34.4718,34.526,42073.0
2020-12-16 14:50:00,38.23,38.35,38.21,38.35,59414.0,34.517,34.6253,34.4989,34.6253,59414.0
2020-12-16 15:00:00,38.34,38.36,38.2,38.23,65410.0,34.6163,34.6344,34.4899,34.517,65410.0
2020-12-16 15:10:00,38.23,38.3,38.18,38.29,44800.0,34.517,34.5802,34.4718,34.5712,44800.0
2020-12-16 15:20:00,38.28,38.33,38.21,38.22,61969.0,34.5621,34.6073,34.4989,34.508,61969.0
2020-12-16 15:30:00,38.21,38.34,38.21,38.32,108341.0,34.4989,34.6163,34.4989,34.5982,108341.0
2020-12-16 15:40:00,38.32,38.38,38.29,38.33,145503.0,34.5982,34.6524,34.5712,34.6073,145503.0
2020-12-16 15:50:00,38.32,38.36,38.27,38.32,368729.0,34.5982,34.6344,34.5531,34.5982,368729.0
2020-12-17 09:30:00,38.32,38.35,38.13,38.17,173987.0,34.5982,34.6253,34.4267,34.4628,173987.0
2020-12-17 09:40:00,38.18,38.27,38.16,38.17,89287.0,34.4718,34.5531,34.4538,34.4628,89287.0
2020-12-17 09:50:00,38.21,38.25,38.01,38.11,70968.0,34.4989,34.535,34.3184,34.4086,70968.0
2020-12-17 10:00:00,38.11,38.14,38.04,38.09,48436.0,34.4086,34.4357,34.3454,34.3906,48436.0
2020-12-17 10:10:00,38.08,38.16,38.05,38.05,63864.0,34.3816,34.4538,34.3545,34.3545,63864.0
2020-12-17 10:20:00,38.06,38.14,38.0,38.08,65574.0,34.3635,34.4357,34.3093,34.3816,65574.0
2020-12-17 10:30:00,38.07,38.13,38.02,38.05,66521.0,34.3725,34.4267,34.3274,34.3545,66521.0
2020-12-17 10:40:00,38.04,38.05,37.88,38.02,95198.0,34.3454,34.3545,34.201,34.3274,95198.0
2020-12-17 10:50:00,38.02,38.1,37.98,38.1,77774.0,34.3274,34.3996,34.2913,34.3996,77774.0
2020-12-17 11:00:00,38.1,38.15,38.08,38.12,36856.0,34.3996,34.4448,34.3816,34.4177,36856.0
2020-12-17 11:10:00,38.12,38.21,38.1,38.16,81576.0,34.4177,34.4989,34.3996,34.4538,81576.0
2020-12-17 11:20:00,38.16,38.18,38.04,38.06,44658.0,34.4538,34.4718,34.3454,34.3635,44658.0
2020-12-17 11:30:00,38.05,38.14,38.02,38.13,36209.0,34.3545,34.4357,34.3274,34.4267,36209.0
2020-12-17 11:40:00,38.13,38.14,38.08,38.14,28392.0,34.4267,34.4357,34.3816,34.4357,28392.0
2020-12-17 11:50:00,38.14,38.2,38.08,38.19,33343.0,34.4357,34.4899,34.3816,34.4809,33343.0
2020-12-17 12:00:00,38.2,38.21,38.1,38.13,42541.0,34.4899,34.4989,34.3996,34.4267,42541.0
2020-12-17 12:10:00,38.13,38.14,37.87,37.89,215378.0,34.4267,34.4357,34.192,34.21,215378.0
2020-12-17 12:20:00,37.89,37.92,37.83,37.84,120665.0,34.21,34.2371,34.1558,34.1649,120665.0
2020-12-17 12:30:00,37.85,37.98,37.85,37.95,54406.0,34.1739,34.2913,34.1739,34.2642,54406.0
2020-12-17 12:40:00,37.95,37.97,37.91,37.91,24673.0,34.2642,34.2822,34.2281,34.2281,24673.0
2020-12-17 12:50:00,37.91,37.96,37.84,37.94,39624.0,34.2281,34.2732,34.1649,34.2552,39624.0
2020-12-17 13:00:00,37.94,37.95,37.9,37.95,23663.0,34.2552,34.2642,34.219,34.2642,23663.0
2020-12-17 13:10:00,37.95,38.07,37.95,38.05,40830.0,34.2642,34.3725,34.2642,34.3545,40830.0
2020-12-17 13:20:00,38.05,38.1,38.0,38.08,70352.0,34.3545,34.3996,34.3093,34.3816,70352.0
2020-12-17 13:30:00,38.08,38.1,38.04,38.09,42220.0,34.3816,34.3996,34.3454,34.3906,42220.0
2020-12-17 13:40:00,38.09,38.11,38.03,38.05,53984.0,34.3906,34.4086,34.3364,34.3545,53984.0
2020-12-17 13:50:00,38.05,38.05,37.9,37.94,72728.0,34.3545,34.3545,34.219,34.2552,72728.0
2020-12-17 14:00:00,37.94,38.02,37.92,38.01,208878.0,34.2552,34.3274,34.2371,34.3184,208878.0
2020-12-17 14:10:00,38.02,38.03,37.98,38.01,131166.0,34.3274,34.3364,34.2913,34.3184,131166.0
2020-12-17 14:20:00,38.0,38.11,38.0,38.09,59820.0,34.3093,34.4086,34.3093,34.3906,59820.0
2020-12-17 14:30:00,38.09,38.18,38.08,38.16,77960.0,34.3906,34.4718,34.3816,34.4538,77960.0
2020-12-17 14:40:00,38.16,38.21,38.15,38.19,42440.0,34.4538,34.4989,34.4448,34.4809,42440.0
2020-12-17 14:50:00,38.19,38.23,38.14,38.16,74463.0,34.4809,34.517,34.4357,34.4538,74463.0
2020-12-17 15:00:00,38.16,38.24,38.15,38.2,67155.0,34.4538,34.526,34.4448,34.4899,67155.0
2020-12-17 15:10:00,38.2,38.21,38.12,38.15,51686.0,34.4899,34.4989,34.4177,34.4448,51686.0
2020-12-17 15:20:00,38.15,38.25,38.15,38.23,86827.0,34.4448,34.535,34.4448,34.517,86827.0
2020-12-17 15:30:00,38.23,38.23,38.14,38.23,75312.0,34.517,34.517,34.4357,34.517,75312.0
2020-12-17 15:40:00,38.22,38.24,38.16,38.17,117146.0,34.508,34.526,34.4538,34.4628,117146.0
2020-12-17 15:50:00,38.17,38.25,38.15,38.23,318654.0,34.4628,34.535,34.4448,34.517,318654.0
2020-12-18 09:30:00,38.2,38.46,38.09,38.29,685209.0,34.4899,34.7247,34.3906,34.5712,685209.0
2020-12-18 09:40:00,38.27,38.35,38.09,38.12,50407.0,34.5531,34.6253,34.3906,34.4177,50407.0
2020-12-18 09:50:00,38.12,38.17,38.02,38.1,89663.0,34.4177,34.4628,34.3274,34.3996,89663.0
2020-12-18 10:00:00,38.1,38.12,37.99,38.08,138793.0,34.3996,34.4177,34.3003,34.3816,138793.0
2020-12-18 10:10:00,38.08,38.14,37.95,37.95,53594.0,34.3816,34.4357,34.2642,34.2642,53594.0
2020-12-18 10:20:00,37.94,38.01,37.86,37.9,45861.0,34.2552,34.3184,34.1829,34.219,45861.0
2020-12-18 10:30:00,37.9,37.92,37.84,37.87,38717.0,34.219,34.2371,34.1649,34.192,38717.0
2020-12-18 10:40:00,37.87,37.92,37.75,37.76,50661.0,34.192,34.2371,34.0836,34.0926,50661.0
2020-12-18 10:50:00,37.77,37.88,37.75,37.81,50960.0,34.1017,34.201,34.0836,34.1378,50960.0
2020-12-18 11:00:00,37.8,37.83,37.68,37.72,51258.0,34.1288,34.1558,34.0204,34.0565,51258.0
2020-12-18 11:10:00,37.72,37.73,37.56,37.71,117209.0,34.0565,34.0656,33.9121,34.0475,117209.0
2020-12-18 11:20:00,37.71,37.76,37.65,37.67,67561.0,34.0475,34.0926,33.9933,34.0114,67561.0
2020-12-18 11:30:00,37.66,37.67,37.46,37.47,100919.0,34.0023,34.0114,33.8218,33.8308,100919.0
2020-12-18 11:40:00,37.47,37.57,37.42,37.57,91447.0,33.8308,33.9211,33.7857,33.9211,91447.0
2020-12-18 11:50:00,37.57,37.64,37.55,37.55,77207.0,33.9211,33.9843,33.903,33.903,77207.0
2020-12-18 12:00:00,37.56,37.62,37.54,37.59,28891.0,33.9121,33.9662,33.894,33.9391,28891.0
2020-12-18 12:10:00,37.59,37.66,37.53,37.59,51361.0,33.9391,34.0023,33.885,33.9391,51361.0
2020-12-18 12:20:00,37.59,37.59,37.54,37.55,32238.0,33.9391,33.9391,33.894,33.903,32238.0
2020-12-18 12:30:00,37.55,37.62,37.52,37.62,33354.0,33.903,33.9662,33.8759,33.9662,33354.0
2020-12-18 12:40:00,37.62,37.64,37.56,37.58,39821.0,33.9662,33.9843,33.9121,33.9301,39821.0
2020-12-18 12:50:00,37.58,37.63,37.53,37.55,95230.0,33.9301,33.9753,33.885,33.903,95230.0
2020-12-18 13:00:00,37.56,37.57,37.49,37.5,38069.0,33.9121,33.9211,33.8489,33.8579,38069.0
2020-12-18 13:10:00,37.51,37.52,37.47,37.51,36088.0,33.8669,33.8759,33.8308,33.8669,36088.0
2020-12-18 13:20:00,37.5,37.58,37.45,37.55,31264.0,33.8579,33.9301,33.8127,33.903,31264.0
2020-12-18 13:30:00,37.54,37.54,37.43,37.45,51746.0,33.894,33.894,33.7947,33.8127,51746.0
2020-12-18 13:40:00,37.45,37.53,37.45,37.51,43543.0,33.8127,33.885,33.8127,33.8669,43543.0
2020-12-18 13:50:00,37.51,37.51,37.44,37.45,60259.0,33.8669,33.8669,33.8037,33.8127,60259.0
2020-12-18 14:00:00,37.45,37.46,37.34,37.43,67826.0,33.8127,33.8218,33.7134,33.7947,67826.0
2020-12-18 14:10:00,37.41,37.41,37.32,37.38,99872.0,33.7766,33.7766,33.6954,33.7495,99872.0
2020-12-18 14:20:00,37.38,37.45,37.28,37.35,107997.0,33.7495,33.8127,33.6593,33.7225,107997.0
2020-12-18 14:30:00,37.34,37.37,37.26,37.29,53905.0,33.7134,33.7405,33.6412,33.6683,53905.0
2020-12-18 14:40:00,37.29,37.31,37.21,37.23,98971.0,33.6683,33.6863,33.5961,33.6141,98971.0
2020-12-18 14:50:00,37.23,37.25,37.17,37.21,130491.0,33.6141,33.6322,33.5599,33.5961,130491.0
2020-12-18 15:00:00,37.2,37.24,37.16,37.18,64099.0,33.587,33.6231,33.5509,33.569,64099.0
2020-12-18 15:10:00,37.18,37.18,37.06,37.07,111559.0,33.569,33.569,33.4606,33.4697,111559.0
2020-12-18 15:20:00,37.07,37.08,36.97,37.02,151262.0,33.4697,33.4787,33.3794,33.4245,151262.0
2020-12-18 15:30:00,37.02,37.15,36.99,37.02,157887.0,33.4245,33.5419,33.3974,33.4245,157887.0
2020-12-18 15:40:00,37.02,37.39,37.0,37.29,262547.0,33.4245,33.7586,33.4065,33.6683,262547.0
2020-12-18 15:50:00,37.36,37.56,37.24,37.47,847296.0,33.7315,33.9121,33.6231,33.8308,847296.0
2020-12-21 09:30:00,37.11,37.4,36.84,37.37,193394.0,33.5058,33.7676,33.262,33.7405,193394.0
2020-12-21 09:40:00,37.36,37.48,37.19,37.29,67436.0,33.7315,33.8398,33.578,33.6683,67436.0
2020-12-21 09:50:00,37.29,37.51,37.2,37.2,81677.0,33.6683,33.8669,33.587,33.587,81677.0
2020-12-21 10:00:00,37.21,37.23,36.81,36.92,104393.0,33.5961,33.6141,33.2349,33.3342,104393.0
2020-12-21 10:10:00,36.95,37.05,36.82,36.84,247221.0,33.3613,33.4516,33.2439,33.262,247221.0
2020-12-21 10:20:00,36.84,36.97,36.78,36.87,62478.0,33.262,33.3794,33.2078,33.2891,62478.0
2020-12-21 10:30:00,36.86,37.09,36.8,37.07,78385.0,33.28,33.4877,33.2259,33.4697,78385.0
2020-12-21 10:40:00,37.06,37.08,36.95,36.98,46742.0,33.4606,33.4787,33.3613,33.3884,46742.0
2020-12-21 10:50:00,36.98,37.25,36.95,37.2,65443.0,33.3884,33.6322,33.3613,33.587,65443.0
2020-12-21 11:00:00,37.19,37.32,37.17,37.32,51473.0,33.578,33.6954,33.5599,33.6954,51473.0
2020-12-21 11:10:00,37.32,37.38,37.2,37.23,51676.0,33.6954,33.7495,33.587,33.6141,51676.0
2020-12-21 11:20:00,37.22,37.3,37.18,37.19,37601.0,33.6051,33.6773,33.569,33.578,37601.0
2020-12-21 11:30:00,37.19,37.24,37.03,37.03,59876.0,33.578,33.6231,33.4335,33.4335,59876.0
2020-12-21 11:40:00,37.04,37.06,36.97,36.98,40506.0,33.4426,33.4606,33.3794,33.3884,40506.0
2020-12-21 11:50:00,36.99,37.07,36.96,37.03,41122.0,33.3974,33.4697,33.3703,33.4335,41122.0
2020-12-21 12:00:00,37.04,37.15,37.02,37.1,42761.0,33.4426,33.5419,33.4245,33.4967,42761.0
2020-12-21 12:10:00,37.1,37.2,37.09,37.19,33216.0,33.4967,33.587,33.4877,33.578,33216.0
2020-12-21 12:20:00,37.19,37.26,37.18,37.25,42436.0,33.578,33.6412,33.569,33.6322,42436.0
2020-12-21 12:30:00,37.26,37.3,37.23,37.29,23965.0,33.6412,33.6773,33.6141,33.6683,23965.0
2020-12-21 12:40:00,37.3,37.36,37.21,37.33,31111.0,33.6773,33.7315,33.5961,33.7044,31111.0
2020-12-21 12:50:00,37.33,37.4,37.32,37.34,54483.0,33.7044,33.7676,33.6954,33.7134,54483.0
2020-12-21 13:00:00,37.34,37.42,37.32,37.35,27334.0,33.7134,33.7857,33.6954,33.7225,27334.0
2020-12-21 13:10:00,37.35,37.37,37.28,37.34,32095.0,33.7225,33.7405,33.6593,33.7134,32095.0
2020-12-21 13:20:00,37.34,37.37,37.3,37.33,27470.0,33.7134,33.7405,33.6773,33.7044,27470.0
2020-12-21 13:30:00,37.33,37.45,37.33,37.4,23208.0,33.7044,33.8127,33.7044,33.7676,23208.0
2020-12-21 13:40:00,37.41,37.56,37.41,37.45,52230.0,33.7766,33.9121,33.7766,33.8127,52230.0
2020-12-21 13:50:00,37.45,37.49,37.41,37.41,16778.0,33.8127,33.8489,33.7766,33.7766,16778.0
2020-12-21 14:00:00,37.41,37.47,37.37,37.47,75642.0,33.7766,33.8308,33.7405,33.8308,75642.0
2020-12-21 14:10:00,37.47,37.56,37.45,37.55,59795.0,33.8308,33.9121,33.8127,33.903,59795.0
2020-12-21 14:20:00,37.54,37.67,37.54,37.59,59909.0,33.894,34.0114,33.894,33.9391,59909.0
2020-12-21 14:30:00,37.58,37.6,37.51,37.54,80585.0,33.9301,33.9482,33.8669,33.894,80585.0
2020-12-21 14:40:00,37.54,37.55,37.44,37.45,35340.0,33.894,33.903,33.8037,33.8127,35340.0
2020-12-21 14:50:00,37.45,37.48,37.32,37.34,54179.0,33.8127,33.8398,33.6954,33.7134,54179.0
2020-12-21 15:00:00,37.35,37.43,37.32,37.34,39421.0,33.7225,33.7947,33.6954,33.7134,39421.0
2020-12-21 15:10:00,37.34,37.42,37.32,37.4,66811.0,33.7134,33.7857,33.6954,33.7676,66811.0
2020-12-21 15:20:00,37.4,37.43,37.36,37.41,94909.0,33.7676,33.7947,33.7315,33.7766,94909.0
2020-12-21 15:30:00,37.41,37.41,37.26,37.36,102669.0,33.7766,33.7766,33.6412,33.7315,102669.0
2020-12-21 15:40:00,37.38,37.4,37.29,37.32,146395.0,33.7495,33.7676,33.6683,33.6954,146395.0
2020-12-21 15:50:00,37.31,37.41,37.22,37.37,362794.0,33.6863,33.7766,33.6051,33.7405,362794.0
2020-12-22 09:30:00,37.56,37.62,37.27,37.33,127885.0,33.9121,33.9662,33.6502,33.7044,127885.0
2020-12-22 09:40:00,37.3,37.4,37.22,37.24,61743.0,33.6773,33.7676,33.6051,33.6231,61743.0
2020-12-22 09:50:00,37.23,37.27,37.13,37.27,130394.0,33.6141,33.6502,33.5238,33.6502,130394.0
2020-12-22 10:00:00,37.27,37.51,37.24,37.5,62336.0,33.6502,33.8669,33.6231,33.8579,62336.0
2020-12-22 10:10:00,37.51,37.55,37.33,37.48,77598.0,33.8669,33.903,33.7044,33.8398,77598.0
2020-12-22 10:20:00,37.48,37.6,37.46,37.6,33187.0,33.8398,33.9482,33.8218,33.9482,33187.0
2020-12-22 10:30:00,37.61,37.62,37.44,37.54,32431.0,33.9572,33.9662,33.8037,33.894,32431.0
2020-12-22 10:40:00,37.54,37.61,37.38,37.39,68506.0,33.894,33.9572,33.7495,33.7586,68506.0
2020-12-22 10:50:00,37.39,37.4,37.3,37.32,111313.0,33.7586,33.7676,33.6773,33.6954,111313.0
2020-12-22 11:00:00,37.32,37.46,37.32,37.38,86712.0,33.6954,33.8218,33.6954,33.7495,86712.0
2020-12-22 11:10:00,37.38,37.42,37.3,37.33,51970.0,33.7495,33.7857,33.6773,33.7044,51970.0
2020-12-22 11:20:00,37.33,37.34,37.23,37.26,171776.0,33.7044,33.7134,33.6141,33.6412,171776.0
2020-12-22 11:30:00,37.27,37.33,37.2,37.26,75513.0,33.6502,33.7044,33.587,33.6412,75513.0
2020-12-22 11:40:00,37.26,37.35,37.21,37.29,60089.0,33.6412,33.7225,33.5961,33.6683,60089.0
2020-12-22 11:50:00,37.29,37.29,37.2,37.26,136753.0,33.6683,33.6683,33.587,33.6412,136753.0
2020-12-22 12:00:00,37.24,37.28,37.18,37.2,37771.0,33.6231,33.6593,33.569,33.587,37771.0
2020-12-22 12:10:00,37.2,37.25,37.19,37.2,21024.0,33.587,33.6322,33.578,33.587,21024.0
2020-12-22 12:20:00,37.2,37.25,37.18,37.18,20341.0,33.587,33.6322,33.569,33.569,20341.0
2020-12-22 12:30:00,37.18,37.24,37.15,37.2,23746.0,33.569,33.6231,33.5419,33.587,23746.0
2020-12-22 12:40:00,37.21,37.24,37.16,37.22,72097.0,33.5961,33.6231,33.5509,33.6051,72097.0
2020-12-22 12:50:00,37.23,37.23,37.16,37.21,24861.0,33.6141,33.6141,33.5509,33.5961,24861.0
2020-12-22 13:00:00,37.2,37.22,37.17,37.19,38310.0,33.587,33.6051,33.5599,33.578,38310.0
2020-12-22 13:10:00,37.19,37.21,37.14,37.16,59187.0,33.578,33.5961,33.5329,33.5509,59187.0
2020-12-22 13:20:00,37.16,37.18,37.11,37.16,23212.0,33.5509,33.569,33.5058,33.5509,23212.0
2020-12-22 13:30:00,37.16,37.22,37.15,37.2,39102.0,33.5509,33.6051,33.5419,33.587,39102.0
2020-12-22 13:40:00,37.19,37.23,37.16,37.21,20507.0,33.578,33.6141,33.5509,33.5961,20507.0
2020-12-22 13:50:00,37.21,37.29,37.2,37.29,39111.0,33.5961,33.6683,33.587,33.6683,39111.0
2020-12-22 14:00:00,37.29,37.3,37.14,37.15,51115.0,33.6683,33.6773,33.5329,33.5419,51115.0
2020-12-22 14:10:00,37.15,37.22,37.13,37.16,30748.0,33.5419,33.6051,33.5238,33.5509,30748.0
2020-12-22 14:20:00,37.17,37.21,37.14,37.15,36783.0,33.5599,33.5961,33.5329,33.5419,36783.0
2020-12-22 14:30:00,37.15,37.17,37.09,37.09,26740.0,33.5419,33.5599,33.4877,33.4877,26740.0
2020-12-22 14:40:00,37.09,37.16,37.08,37.14,40882.0,33.4877,33.5509,33.4787,33.5329,40882.0
2020-12-22 14:50:00,37.15,37.2,37.14,37.16,33243.0,33.5419,33.587,33.5329,33.5509,33243.0
2020-12-22 15:00:00,37.16,37.21,37.12,37.12,76363.0,33.5509,33.5961,33.5148,33.5148,76363.0
2020-12-22 15:10:00,37.12,37.13,37.02,37.05,48592.0,33.5148,33.5238,33.4245,33.4516,48592.0
2020-12-22 15:20:00,37.05,37.07,37.01,37.04,45120.0,33.4516,33.4697,33.4155,33.4426,45120.0
2020-12-22 15:30:00,37.04,37.04,36.91,36.91,181780.0,33.4426,33.4426,33.3252,33.3252,181780.0
2020-12-22 15:40:00,36.91,37.01,36.86,36.9,193433.0,33.3252,33.4155,33.28,33.3162,193433.0
2020-12-22 15:50:00,36.88,36.9,36.77,36.8,343162.0,33.2981,33.3162,33.1988,33.2259,343162.0
2020-12-23 09:30:00,37.2,37.73,37.2,37.65,111909.0,33.587,34.0656,33.587,33.9933,111909.0
2020-12-23 09:40:00,37.64,37.85,37.6,37.8,125026.0,33.9843,34.1739,33.9482,34.1288,125026.0
2020-12-23 09:50:00,37.8,37.92,37.74,37.74,99165.0,34.1288,34.2371,34.0746,34.0746,99165.0
2020-12-23 10:00:00,37.75,38.04,37.74,38.02,128190.0,34.0836,34.3454,34.0746,34.3274,128190.0
2020-12-23 10:10:00,38.03,38.03,37.71,37.77,74816.0,34.3364,34.3364,34.0475,34.1017,74816.0
2020-12-23 10:20:00,37.77,37.82,37.72,37.76,51809.0,34.1017,34.1468,34.0565,34.0926,51809.0
2020-12-23 10:30:00,37.75,37.77,37.59,37.7,45917.0,34.0836,34.1017,33.9391,34.0385,45917.0
2020-12-23 10:40:00,37.71,37.71,37.6,37.68,51127.0,34.0475,34.0475,33.9482,34.0204,51127.0
2020-12-23 10:50:00,37.69,37.79,37.66,37.68,46783.0,34.0294,34.1197,34.0023,34.0204,46783.0
2020-12-23 11:00:00,37.67,37.7,37.58,37.67,69197.0,34.0114,34.0385,33.9301,34.0114,69197.0
2020-12-23 11:10:00,37.68,37.73,37.64,37.68,64500.0,34.0204,34.0656,33.9843,34.0204,64500.0
2020-12-23 11:20:00,37.68,37.7,37.61,37.63,38048.0,34.0204,34.0385,33.9572,33.9753,38048.0
2020-12-23 11:30:00,37.63,37.67,37.52,37.52,36394.0,33.9753,34.0114,33.8759,33.8759,36394.0
2020-12-23 11:40:00,37.52,37.59,37.51,37.54,46883.0,33.8759,33.9391,33.8669,33.894,46883.0
2020-12-23 11:50:00,37.54,37.56,37.51,37.55,90695.0,33.894,33.9121,33.8669,33.903,90695.0
2020-12-23 12:00:00,37.55,37.61,37.52,37.57,53358.0,33.903,33.9572,33.8759,33.9211,53358.0
2020-12-23 12:10:00,37.58,37.62,37.56,37.57,45185.0,33.9301,33.9662,33.9121,33.9211,45185.0
2020-12-23 12:20:00,37.57,37.59,37.44,37.45,60795.0,33.9211,33.9391,33.8037,33.8127,60795.0
2020-12-23 12:30:00,37.45,37.52,37.43,37.48,48859.0,33.8127,33.8759,33.7947,33.8398,48859.0
2020-12-23 12:40:00,37.48,37.55,37.48,37.51,75812.0,33.8398,33.903,33.8398,33.8669,75812.0
2020-12-23 12:50:00,37.52,37.56,37.52,37.53,52884.0,33.8759,33.9121,33.8759,33.885,52884.0
2020-12-23 13:00:00,37.54,37.58,37.44,37.44,54418.0,33.894,33.9301,33.8037,33.8037,54418.0
2020-12-23 13:10:00,37.44,37.49,37.4,37.41,183260.0,33.8037,33.8489,33.7676,33.7766,183260.0
2020-12-23 13:20:00,37.41,37.52,37.39,37.51,109532.0,33.7766,33.8759,33.7586,33.8669,109532.0
2020-12-23 13:30:00,37.51,37.55,37.48,37.55,50272.0,33.8669,33.903,33.8398,33.903,50272.0
2020-12-23 13:40:00,37.55,37.57,37.52,37.54,58054.0,33.903,33.9211,33.8759,33.894,58054.0
2020-12-23 13:50:00,37.55,37.62,37.54,37.59,63432.0,33.903,33.9662,33.894,33.9391,63432.0
2020-12-23 14:00:00,37.59,37.64,37.56,37.59,50001.0,33.9391,33.9843,33.9121,33.9391,50001.0
2020-12-23 14:10:00,37.6,37.65,37.58,37.59,43967.0,33.9482,33.9933,33.9301,33.9391,43967.0
2020-12-23 14:20:00,37.59,37.59,37.51,37.54,32107.0,33.9391,33.9391,33.8669,33.894,32107.0
2020-12-23 14:30:00,37.54,37.59,37.52,37.58,32428.0,33.894,33.9391,33.8759,33.9301,32428.0
2020-12-23 14:40:00,37.58,37.63,37.57,37.61,35951.0,33.9301,33.9753,33.9211,33.9572,35951.0
2020-12-23 14:50:00,37.61,37.62,37.51,37.52,30373.0,33.9572,33.9662,33.8669,33.8759,30373.0
2020-12-23 15:00:00,37.52,37.53,37.49,37.52,31209.0,33.8759,33.885,33.8489,33.8759,31209.0
2020-12-23 15:10:00,37.53,37.57,37.51,37.56,27949.0,33.885,33.9211,33.8669,33.9121,27949.0
2020-12-23 15:20:00,37.56,37.58,37.52,37.55,53341.0,33.9121,33.9301,33.8759,33.903,53341.0
2020-12-23 15:30:00,37.55,37.62,37.51,37.61,84041.0,33.903,33.9662,33.8669,33.9572,84041.0
2020-12-23 15:40:00,37.6,37.62,37.53,37.54,127043.0,33.9482,33.9662,33.885,33.894,127043.0
2020-12-23 15:50:00,37.53,37.55,37.42,37.43,281617.0,33.885,33.903,33.7857,33.7947,281617.0
2020-12-24 09:30:00,37.48,37.5,37.11,37.12,68498.0,33.8398,33.8579,33.5058,33.5148,68498.0
2020-12-24 09:40:00,37.1,37.2,36.99,37.05,55017.0,33.4967,33.587,33.3974,33.4516,55017.0
2020-12-24 09:50:00,37.05,37.17,36.97,37.15,75381.0,33.4516,33.5599,33.3794,33.5419,75381.0
2020-12-24 10:00:00,37.14,37.19,37.08,37.1,130968.0,33.5329,33.578,33.4787,33.4967,130968.0
2020-12-24 10:10:00,37.1,37.16,37.07,37.16,27643.0,33.4967,33.5509,33.4697,33.5509,27643.0
2020-12-24 10:20:00,37.15,37.17,37.11,37.14,41463.0,33.5419,33.5599,33.5058,33.5329,41463.0
2020-12-24 10:30:00,37.14,37.14,37.0,37.06,37422.0,33.5329,33.5329,33.4065,33.4606,37422.0
2020-12-24 10:40:00,37.06,37.21,37.05,37.2,76843.0,33.4606,33.5961,33.4516,33.587,76843.0
2020-12-24 10:50:00,37.2,37.43,37.2,37.42,54103.0,33.587,33.7947,33.587,33.7857,54103.0
2020-12-24 11:00:00,37.43,37.43,37.23,37.25,39815.0,33.7947,33.7947,33.6141,33.6322,39815.0
2020-12-24 11:10:00,37.24,37.26,37.16,37.22,56611.0,33.6231,33.6412,33.5509,33.6051,56611.0
2020-12-24 11:20:00,37.22,37.24,37.17,37.19,38224.0,33.6051,33.6231,33.5599,33.578,38224.0
2020-12-24 11:30:00,37.17,37.21,37.12,37.13,39493.0,33.5599,33.5961,33.5148,33.5238,39493.0
2020-12-24 11:40:00,37.12,37.18,37.1,37.18,32529.0,33.5148,33.569,33.4967,33.569,32529.0
2020-12-24 11:50:00,37.18,37.19,37.15,37.18,31292.0,33.569,33.578,33.5419,33.569,31292.0
2020-12-24 12:00:00,37.17,37.17,37.04,37.09,42461.0,33.5599,33.5599,33.4426,33.4877,42461.0
2020-12-24 12:10:00,37.1,37.17,37.09,37.14,25324.0,33.4967,33.5599,33.4877,33.5329,25324.0
2020-12-24 12:20:00,37.14,37.18,37.05,37.15,59269.0,33.5329,33.569,33.4516,33.5419,59269.0
2020-12-24 12:30:00,37.16,37.29,37.15,37.25,91214.0,33.5509,33.6683,33.5419,33.6322,91214.0
2020-12-24 12:40:00,37.25,37.31,37.23,37.3,64628.0,33.6322,33.6863,33.6141,33.6773,64628.0
2020-12-24 12:50:00,37.3,37.38,37.27,37.38,147768.0,33.6773,33.7495,33.6502,33.7495,147768.0
2020-12-28 09:30:00,37.55,37.55,37.22,37.26,156710.0,33.903,33.903,33.6051,33.6412,156710.0
2020-12-28 09:40:00,37.26,37.56,37.2,37.54,118412.0,33.6412,33.9121,33.587,33.894,118412.0
2020-12-28 09:50:00,37.54,37.68,37.53,37.58,155984.0,33.894,34.0204,33.885,33.9301,155984.0
2020-12-28 10:00:00,37.57,37.79,37.55,37.79,79282.0,33.9211,34.1197,33.903,34.1197,79282.0
2020-12-28 10:10:00,37.79,37.95,37.78,37.83,95920.0,34.1197,34.2642,34.1107,34.1558,95920.0
2020-12-28 10:20:00,37.82,38.02,37.8,37.97,66530.0,34.1468,34.3274,34.1288,34.2822,66530.0
2020-12-28 10:30:00,37.96,38.0,37.74,37.74,78703.0,34.2732,34.3093,34.0746,34.0746,78703.0
2020-12-28 10:40:00,37.75,37.83,37.69,37.72,71080.0,34.0836,34.1558,34.0294,34.0565,71080.0
2020-12-28 10:50:00,37.72,37.78,37.71,37.76,50856.0,34.0565,34.1107,34.0475,34.0926,50856.0
2020-12-28 11:00:00,37.76,37.77,37.69,37.74,43997.0,34.0926,34.1017,34.0294,34.0746,43997.0
2020-12-28 11:10:00,37.74,37.81,37.73,37.75,45924.0,34.0746,34.1378,34.0656,34.0836,45924.0
2020-12-28 11:20:00,37.75,37.75,37.63,37.67,157366.0,34.0836,34.0836,33.9753,34.0114,157366.0
2020-12-28 11:30:00,37.66,37.67,37.58,37.64,50002.0,34.0023,34.0114,33.9301,33.9843,50002.0
2020-12-28 11:40:00,37.64,37.66,37.6,37.65,39858.0,33.9843,34.0023,33.9482,33.9933,39858.0
2020-12-28 11:50:00,37.65,37.65,37.43,37.46,35489.0,33.9933,33.9933,33.7947,33.8218,35489.0
2020-12-28 12:00:00,37.46,37.56,37.45,37.47,57875.0,33.8218,33.9121,33.8127,33.8308,57875.0
2020-12-28 12:10:00,37.47,37.51,37.44,37.45,43329.0,33.8308,33.8669,33.8037,33.8127,43329.0
2020-12-28 12:20:00,37.44,37.5,37.41,37.5,59618.0,33.8037,33.8579,33.7766,33.8579,59618.0
2020-12-28 12:30:00,37.5,37.52,37.45,37.47,48264.0,33.8579,33.8759,33.8127,33.8308,48264.0
2020-12-28 12:40:00,37.47,37.58,37.45,37.56,47209.0,33.8308,33.9301,33.8127,33.9121,47209.0
2020-12-28 12:50:00,37.55,37.55,37.46,37.47,52859.0,33.903,33.903,33.8218,33.8308,52859.0
2020-12-28 13:00:00,37.46,37.48,37.44,37.45,32032.0,33.8218,33.8398,33.8037,33.8127,32032.0
2020-12-28 13:10:00,37.45,37.55,37.43,37.5,74096.0,33.8127,33.903,33.7947,33.8579,74096.0
2020-12-28 13:20:00,37.49,37.51,37.36,37.41,100407.0,33.8489,33.8669,33.7315,33.7766,100407.0
2020-12-28 13:30:00,37.41,37.44,37.37,37.44,38871.0,33.7766,33.8037,33.7405,33.8037,38871.0
2020-12-28 13:40:00,37.44,37.5,37.42,37.46,37657.0,33.8037,33.8579,33.7857,33.8218,37657.0
2020-12-28 13:50:00,37.46,37.47,37.42,37.43,23148.0,33.8218,33.8308,33.7857,33.7947,23148.0
2020-12-28 14:00:00,37.43,37.47,37.37,37.44,28499.0,33.7947,33.8308,33.7405,33.8037,28499.0
2020-12-28 14:10:00,37.45,37.5,37.43,37.47,27528.0,33.8127,33.8579,33.7947,33.8308,27528.0
2020-12-28 14:20:00,37.47,37.47,37.39,37.39,27125.0,33.8308,33.8308,33.7586,33.7586,27125.0
2020-12-28 14:30:00,37.38,37.41,37.35,37.36,29681.0,33.7495,33.7766,33.7225,33.7315,29681.0
2020-12-28 14:40:00,37.36,37.4,37.34,37.39,49217.0,33.7315,33.7676,33.7134,33.7586,49217.0
2020-12-28 14:50:00,37.38,37.39,37.31,37.36,57294.0,33.7495,33.7586,33.6863,33.7315,57294.0
2020-12-28 15:00:00,37.36,37.36,37.24,37.25,49952.0,33.7315,33.7315,33.6231,33.6322,49952.0
2020-12-28 15:10:00,37.25,37.27,37.2,37.2,41102.0,33.6322,33.6502,33.587,33.587,41102.0
2020-12-28 15:20:00,37.2,37.22,37.14,37.14,76618.0,33.587,33.6051,33.5329,33.5329,76618.0
2020-12-28 15:30:00,37.14,37.15,37.06,37.07,92144.0,33.5329,33.5419,33.4606,33.4697,92144.0
2020-12-28 15:40:00,37.07,37.14,37.06,37.08,155658.0,33.4697,33.5329,33.4606,33.4787,155658.0
2020-12-28 15:50:00,37.08,37.15,37.03,37.06,290276.0,33.4787,33.5419,33.4335,33.4606,290276.0
2020-12-29 09:30:00,37.36,37.43,37.11,37.12,87318.0,33.7315,33.7947,33.5058,33.5148,87318.0
2020-12-29 09:40:00,37.13,37.28,37.09,37.26,50582.0,33.5238,33.6593,33.4877,33.6412,50582.0
2020-12-29 09:50:00,37.27,37.28,37.11,37.15,37890.0,33.6502,33.6593,33.5058,33.5419,37890.0
2020-12-29 10:00:00,37.16,37.29,37.13,37.21,65444.0,33.5509,33.6683,33.5238,33.5961,65444.0
2020-12-29 10:10:00,37.2,37.22,37.01,37.07,61222.0,33.587,33.6051,33.4155,33.4697,61222.0
2020-12-29 10:20:00,37.06,37.15,37.03,37.03,58527.0,33.4606,33.5419,33.4335,33.4335,58527.0
2020-12-29 10:30:00,37.04,37.11,36.98,37.05,114943.0,33.4426,33.5058,33.3884,33.4516,114943.0
2020-12-29 10:40:00,37.05,37.17,37.04,37.07,40812.0,33.4516,33.5599,33.4426,33.4697,40812.0
2020-12-29 10:50:00,37.07,37.15,37.0,37.15,36289.0,33.4697,33.5419,33.4065,33.5419,36289.0
2020-12-29 11:00:00,37.15,37.15,36.97,37.0,51646.0,33.5419,33.5419,33.3794,33.4065,51646.0
2020-12-29 11:10:00,37.01,37.04,36.92,36.95,48386.0,33.4155,33.4426,33.3342,33.3613,48386.0
2020-12-29 11:20:00,36.95,37.08,36.94,37.07,137796.0,33.3613,33.4787,33.3523,33.4697,137796.0
2020-12-29 11:30:00,37.06,37.1,37.03,37.08,66235.0,33.4606,33.4967,33.4335,33.4787,66235.0
2020-12-29 11:40:00,37.08,37.27,37.07,37.21,184755.0,33.4787,33.6502,33.4697,33.5961,184755.0
2020-12-29 11:50:00,37.22,37.31,37.21,37.21,75722.0,33.6051,33.6863,33.5961,33.5961,75722.0
2020-12-29 12:00:00,37.22,37.3,37.18,37.28,75228.0,33.6051,33.6773,33.569,33.6593,75228.0
2020-12-29 12:10:00,37.28,37.29,37.18,37.23,181242.0,33.6593,33.6683,33.569,33.6141,181242.0
2020-12-29 12:20:00,37.22,37.24,37.15,37.18,62912.0,33.6051,33.6231,33.5419,33.569,62912.0
2020-12-29 12:30:00,37.18,37.18,37.03,37.03,57865.0,33.569,33.569,33.4335,33.4335,57865.0
2020-12-29 12:40:00,37.02,37.11,37.01,37.05,25457.0,33.4245,33.5058,33.4155,33.4516,25457.0
2020-12-29 12:50:00,37.04,37.06,36.97,37.05,27134.0,33.4426,33.4606,33.3794,33.4516,27134.0
2020-12-29 13:00:00,37.05,37.08,37.02,37.07,13913.0,33.4516,33.4787,33.4245,33.4697,13913.0
2020-12-29 13:10:00,37.07,37.15,37.03,37.14,34911.0,33.4697,33.5419,33.4335,33.5329,34911.0
2020-12-29 13:20:00,37.15,37.15,37.07,37.08,21012.0,33.5419,33.5419,33.4697,33.4787,21012.0
2020-12-29 13:30:00,37.07,37.12,37.07,37.09,27263.0,33.4697,33.5148,33.4697,33.4877,27263.0
2020-12-29 13:40:00,37.08,37.09,37.04,37.08,14959.0,33.4787,33.4877,33.4426,33.4787,14959.0
2020-12-29 13:50:00,37.08,37.11,37.07,37.08,18030.0,33.4787,33.5058,33.4697,33.4787,18030.0
2020-12-29 14:00:00,37.08,37.08,36.99,37.03,31372.0,33.4787,33.4787,33.3974,33.4335,31372.0
2020-12-29 14:10:00,37.03,37.04,36.97,37.0,56761.0,33.4335,33.4426,33.3794,33.4065,56761.0
2020-12-29 14:20:00,37.0,37.11,37.0,37.1,95704.0,33.4065,33.5058,33.4065,33.4967,95704.0
2020-12-29 14:30:00,37.1,37.18,37.1,37.15,80423.0,33.4967,33.569,33.4967,33.5419,80423.0
2020-12-29 14:40:00,37.14,37.18,37.13,37.15,70942.0,33.5329,33.569,33.5238,33.5419,70942.0
2020-12-29 14:50:00,37.15,37.24,37.14,37.21,93671.0,33.5419,33.6231,33.5329,33.5961,93671.0
2020-12-29 15:00:00,37.22,37.25,37.11,37.18,80048.0,33.6051,33.6322,33.5058,33.569,80048.0
2020-12-29 15:10:00,37.2,37.23,37.15,37.18,60765.0,33.587,33.6141,33.5419,33.569,60765.0
2020-12-29 15:20:00,37.18,37.25,37.17,37.23,74304.0,33.569,33.6322,33.5599,33.6141,74304.0
2020-12-29 15:30:00,37.22,37.26,37.21,37.24,141581.0,33.6051,33.6412,33.5961,33.6231,141581.0
2020-12-29 15:40:00,37.24,37.25,37.16,37.16,136608.0,33.6231,33.6322,33.5509,33.5509,136608.0
2020-12-29 15:50:00,37.16,37.2,37.11,37.16,388693.0,33.5509,33.587,33.5058,33.5509,388693.0
2020-12-30 09:30:00,37.11,37.51,37.1,37.51,173607.0,33.5058,33.8669,33.4967,33.8669,173607.0
2020-12-30 09:40:00,37.53,37.72,37.52,37.65,51084.0,33.885,34.0565,33.8759,33.9933,51084.0
2020-12-30 09:50:00,37.65,37.92,37.64,37.87,75042.0,33.9933,34.2371,33.9843,34.192,75042.0
2020-12-30 10:00:00,37.87,38.01,37.86,37.95,92346.0,34.192,34.3184,34.1829,34.2642,92346.0
2020-12-30 10:10:00,37.95,38.0,37.92,37.98,92587.0,34.2642,34.3093,34.2371,34.2913,92587.0
2020-12-30 10:20:00,37.97,38.04,37.87,37.96,125277.0,34.2822,34.3454,34.192,34.2732,125277.0
2020-12-30 10:30:00,37.97,37.99,37.84,37.87,46349.0,34.2822,34.3003,34.1649,34.192,46349.0
2020-12-30 10:40:00,37.86,37.91,37.73,37.74,53873.0,34.1829,34.2281,34.0656,34.0746,53873.0
2020-12-30 10:50:00,37.74,37.74,37.63,37.65,50779.0,34.0746,34.0746,33.9753,33.9933,50779.0
2020-12-30 11:00:00,37.65,37.69,37.58,37.62,36311.0,33.9933,34.0294,33.9301,33.9662,36311.0
2020-12-30 11:10:00,37.62,37.67,37.61,37.63,19600.0,33.9662,34.0114,33.9572,33.9753,19600.0
2020-12-30 11:20:00,37.62,37.67,37.49,37.49,28471.0,33.9662,34.0114,33.8489,33.8489,28471.0
2020-12-30 11:30:00,37.49,37.54,37.47,37.51,23287.0,33.8489,33.894,33.8308,33.8669,23287.0
2020-12-30 11:40:00,37.51,37.53,37.42,37.43,25699.0,33.8669,33.885,33.7857,33.7947,25699.0
2020-12-30 11:50:00,37.44,37.5,37.44,37.45,14423.0,33.8037,33.8579,33.8037,33.8127,14423.0
2020-12-30 12:00:00,37.45,37.47,37.42,37.42,12613.0,33.8127,33.8308,33.7857,33.7857,12613.0
2020-12-30 12:10:00,37.43,37.51,37.42,37.48,21789.0,33.7947,33.8669,33.7857,33.8398,21789.0
2020-12-30 12:20:00,37.48,37.55,37.47,37.52,62576.0,33.8398,33.903,33.8308,33.8759,62576.0
2020-12-30 12:30:00,37.52,37.59,37.51,37.56,29331.0,33.8759,33.9391,33.8669,33.9121,29331.0
2020-12-30 12:40:00,37.57,37.61,37.53,37.57,20060.0,33.9211,33.9572,33.885,33.9211,20060.0
2020-12-30 12:50:00,37.56,37.59,37.53,37.59,16782.0,33.9121,33.9391,33.885,33.9391,16782.0
2020-12-30 13:00:00,37.59,37.6,37.54,37.58,14472.0,33.9391,33.9482,33.894,33.9301,14472.0
2020-12-30 13:10:00,37.59,37.59,37.5,37.51,16143.0,33.9391,33.9391,33.8579,33.8669,16143.0
2020-12-30 13:20:00,37.51,37.52,37.47,37.48,23558.0,33.8669,33.8759,33.8308,33.8398,23558.0
2020-12-30 13:30:00,37.49,37.49,37.45,37.47,15807.0,33.8489,33.8489,33.8127,33.8308,15807.0
2020-12-30 13:40:00,37.45,37.49,37.41,37.47,17128.0,33.8127,33.8489,33.7766,33.8308,17128.0
2020-12-30 13:50:00,37.47,37.49,37.44,37.44,19490.0,33.8308,33.8489,33.8037,33.8037,19490.0
2020-12-30 14:00:00,37.44,37.55,37.44,37.53,43617.0,33.8037,33.903,33.8037,33.885,43617.0
2020-12-30 14:10:00,37.54,37.54,37.43,37.44,42477.0,33.894,33.894,33.7947,33.8037,42477.0
2020-12-30 14:20:00,37.43,37.45,37.39,37.4,18541.0,33.7947,33.8127,33.7586,33.7676,18541.0
2020-12-30 14:30:00,37.4,37.42,37.37,37.41,21616.0,33.7676,33.7857,33.7405,33.7766,21616.0
2020-12-30 14:40:00,37.41,37.49,37.4,37.45,55588.0,33.7766,33.8489,33.7676,33.8127,55588.0
2020-12-30 14:50:00,37.45,37.45,37.33,37.34,21576.0,33.8127,33.8127,33.7044,33.7134,21576.0
2020-12-30 15:00:00,37.34,37.37,37.31,37.37,28821.0,33.7134,33.7405,33.6863,33.7405,28821.0
2020-12-30 15:10:00,37.37,37.45,37.36,37.45,24321.0,33.7405,33.8127,33.7315,33.8127,24321.0
2020-12-30 15:20:00,37.45,37.47,37.39,37.43,28319.0,33.8127,33.8308,33.7586,33.7947,28319.0
2020-12-30 15:30:00,37.44,37.5,37.43,37.48,30326.0,33.8037,33.8579,33.7947,33.8398,30326.0
2020-12-30 15:40:00,37.47,37.53,37.47,37.48,52296.0,33.8308,33.885,33.8308,33.8398,52296.0
2020-12-30 15:50:00,37.48,37.58,37.48,37.52,187418.0,33.8398,33.9301,33.8398,33.8759,187418.0
2020-12-31 09:30:00,37.61,37.61,37.23,37.41,118613.0,33.9572,33.9572,33.6141,33.7766,118613.0
2020-12-31 09:40:00,37.44,37.5,37.38,37.43,30644.0,33.8037,33.8579,33.7495,33.7947,30644.0
2020-12-31 09:50:00,37.42,37.43,37.33,37.36,31546.0,33.7857,33.7947,33.7044,33.7315,31546.0
2020-12-31 10:00:00,37.37,37.42,37.31,37.35,37255.0,33.7405,33.7857,33.6863,33.7225,37255.0
2020-12-31 10:10:00,37.35,37.46,37.27,37.41,54848.0,33.7225,33.8218,33.6502,33.7766,54848.0
2020-12-31 10:20:00,37.41,37.54,37.41,37.44,24142.0,33.7766,33.894,33.7766,33.8037,24142.0
2020-12-31 10:30:00,37.45,37.64,37.45,37.62,35683.0,33.8127,33.9843,33.8127,33.9662,35683.0
2020-12-31 10:40:00,37.62,37.64,37.52,37.58,22630.0,33.9662,33.9843,33.8759,33.9301,22630.0
2020-12-31 10:50:00,37.59,37.64,37.53,37.55,33188.0,33.9391,33.9843,33.885,33.903,33188.0
2020-12-31 11:00:00,37.54,37.76,37.53,37.7,52290.0,33.894,34.0926,33.885,34.0385,52290.0
2020-12-31 11:10:00,37.7,37.72,37.64,37.65,25567.0,34.0385,34.0565,33.9843,33.9933,25567.0
2020-12-31 11:20:00,37.64,37.64,37.56,37.57,41941.0,33.9843,33.9843,33.9121,33.9211,41941.0
2020-12-31 11:30:00,37.56,37.65,37.56,37.65,21781.0,33.9121,33.9933,33.9121,33.9933,21781.0
2020-12-31 11:40:00,37.66,37.66,37.6,37.66,30327.0,34.0023,34.0023,33.9482,34.0023,30327.0
2020-12-31 11:50:00,37.66,37.71,37.62,37.7,23127.0,34.0023,34.0475,33.9662,34.0385,23127.0
2020-12-31 12:00:00,37.69,37.74,37.65,37.73,37294.0,34.0294,34.0746,33.9933,34.0656,37294.0
2020-12-31 12:10:00,37.73,37.74,37.7,37.73,16917.0,34.0656,34.0746,34.0385,34.0656,16917.0
2020-12-31 12:20:00,37.73,37.74,37.68,37.69,22639.0,34.0656,34.0746,34.0204,34.0294,22639.0
2020-12-31 12:30:00,37.69,37.77,37.68,37.71,23341.0,34.0294,34.1017,34.0204,34.0475,23341.0
2020-12-31 12:40:00,37.71,37.77,37.69,37.75,15097.0,34.0475,34.1017,34.0294,34.0836,15097.0
2020-12-31 12:50:00,37.75,37.75,37.7,37.74,25658.0,34.0836,34.0836,34.0385,34.0746,25658.0
2020-12-31 13:00:00,37.75,37.75,37.7,37.72,23745.0,34.0836,34.0836,34.0385,34.0565,23745.0
2020-12-31 13:10:00,37.73,37.77,37.72,37.75,30323.0,34.0656,34.1017,34.0565,34.0836,30323.0
2020-12-31 13:20:00,37.75,37.79,37.74,37.76,17526.0,34.0836,34.1197,34.0746,34.0926,17526.0
2020-12-31 13:30:00,37.76,37.78,37.71,37.72,31203.0,34.0926,34.1107,34.0475,34.0565,31203.0
2020-12-31 13:40:00,37.72,37.76,37.7,37.76,41751.0,34.0565,34.0926,34.0385,34.0926,41751.0
2020-12-31 13:50:00,37.76,37.77,37.71,37.74,40451.0,34.0926,34.1017,34.0475,34.0746,40451.0
2020-12-31 14:00:00,37.75,37.76,37.63,37.68,57695.0,34.0836,34.0926,33.9753,34.0204,57695.0
2020-12-31 14:10:00,37.69,37.85,37.69,37.79,58887.0,34.0294,34.1739,34.0294,34.1197,58887.0
2020-12-31 14:20:00,37.78,37.8,37.75,37.8,50332.0,34.1107,34.1288,34.0836,34.1288,50332.0
2020-12-31 14:30:00,37.81,37.89,37.81,37.87,33022.0,34.1378,34.21,34.1378,34.192,33022.0
2020-12-31 14:40:00,37.87,37.88,37.8,37.81,25915.0,34.192,34.201,34.1288,34.1378,25915.0
2020-12-31 14:50:00,37.81,37.85,37.8,37.84,28743.0,34.1378,34.1739,34.1288,34.1649,28743.0
2020-12-31 15:00:00,37.83,37.87,37.76,37.85,37333.0,34.1558,34.192,34.0926,34.1739,37333.0
2020-12-31 15:10:00,37.84,37.96,37.83,37.95,52539.0,34.1649,34.2732,34.1558,34.2642,52539.0
2020-12-31 15:20:00,37.95,37.95,37.86,37.88,50566.0,34.2642,34.2642,34.1829,34.201,50566.0
2020-12-31 15:30:00,37.88,37.93,37.85,37.85,50411.0,34.201,34.2461,34.1739,34.1739,50411.0
2020-12-31 15:40:00,37.84,37.85,37.72,37.76,128285.0,34.1649,34.1739,34.0565,34.0926,128285.0
2020-12-31 15:50:00,37.77,37.91,37.75,37.85,370573.0,34.1017,34.2281,34.0836,34.1739,370573.0
2021-01-04 09:30:00,37.65,37.95,37.6,37.7,282715.0,33.9933,34.2642,33.9482,34.0385,282715.0
2021-01-04 09:40:00,37.68,37.73,37.47,37.49,197515.0,34.0204,34.0656,33.8308,33.8489,197515.0
2021-01-04 09:50:00,37.49,37.62,37.32,37.59,160844.0,33.8489,33.9662,33.6954,33.9391,160844.0
2021-01-04 10:00:00,37.6,37.62,37.35,37.45,103680.0,33.9482,33.9662,33.7225,33.8127,103680.0
2021-01-04 10:10:00,37.42,37.52,37.27,37.27,124455.0,33.7857,33.8759,33.6502,33.6502,124455.0
2021-01-04 10:20:00,37.27,37.32,37.21,37.31,72644.0,33.6502,33.6954,33.5961,33.6863,72644.0
2021-01-04 10:30:00,37.31,37.31,37.06,37.06,99802.0,33.6863,33.6863,33.4606,33.4606,99802.0
2021-01-04 10:40:00,37.05,37.19,37.02,37.15,104365.0,33.4516,33.578,33.4245,33.5419,104365.0
2021-01-04 10:50:00,37.16,37.19,36.92,37.18,808036.0,33.5509,33.578,33.3342,33.569,808036.0
2021-01-04 11:00:00,37.17,37.2,36.87,36.9,115260.0,33.5599,33.587,33.2891,33.3162,115260.0
2021-01-04 11:10:00,36.88,37.13,36.83,37.12,94201.0,33.2981,33.5238,33.253,33.5148,94201.0
2021-01-04 11:20:00,37.12,37.2,37.08,37.13,77062.0,33.5148,33.587,33.4787,33.5238,77062.0
2021-01-04 11:30:00,37.11,37.11,36.93,36.98,72190.0,33.5058,33.5058,33.3432,33.3884,72190.0
2021-01-04 11:40:00,36.97,37.07,36.94,37.02,53448.0,33.3794,33.4697,33.3523,33.4245,53448.0
2021-01-04 11:50:00,37.03,37.08,36.82,36.92,133889.0,33.4335,33.4787,33.2439,33.3342,133889.0
2021-01-04 12:00:00,36.92,37.04,36.91,37.0,97177.0,33.3342,33.4426,33.3252,33.4065,97177.0
2021-01-04 12:10:00,37.0,37.05,36.87,37.0,86003.0,33.4065,33.4516,33.2891,33.4065,86003.0
2021-01-04 12:20:00,36.99,37.02,36.94,36.98,73841.0,33.3974,33.4245,33.3523,33.3884,73841.0
2021-01-04 12:30:00,36.97,36.98,36.87,36.91,71480.0,33.3794,33.3884,33.2891,33.3252,71480.0
2021-01-04 12:40:00,36.91,36.95,36.85,36.93,105535.0,33.3252,33.3613,33.271,33.3432,105535.0
2021-01-04 12:50:00,36.92,37.03,36.91,36.99,69312.0,33.3342,33.4335,33.3252,33.3974,69312.0
2021-01-04 13:00:00,36.99,37.12,36.99,37.12,47195.0,33.3974,33.5148,33.3974,33.5148,47195.0
2021-01-04 13:10:00,37.12,37.27,37.11,37.25,34874.0,33.5148,33.6502,33.5058,33.6322,34874.0
2021-01-04 13:20:00,37.26,37.31,37.22,37.25,42896.0,33.6412,33.6863,33.6051,33.6322,42896.0
2021-01-04 13:30:00,37.25,37.29,37.14,37.29,60895.0,33.6322,33.6683,33.5329,33.6683,60895.0
2021-01-04 13:40:00,37.29,37.34,37.18,37.26,63554.0,33.6683,33.7134,33.569,33.6412,63554.0
2021-01-04 13:50:00,37.27,37.34,37.24,37.3,61074.0,33.6502,33.7134,33.6231,33.6773,61074.0
2021-01-04 14:00:00,37.29,37.29,37.06,37.07,79991.0,33.6683,33.6683,33.4606,33.4697,79991.0
2021-01-04 14:10:00,37.08,37.11,37.01,37.06,56845.0,33.4787,33.5058,33.4155,33.4606,56845.0
2021-01-04 14:20:00,37.05,37.23,37.04,37.21,68504.0,33.4516,33.6141,33.4426,33.5961,68504.0
2021-01-04 14:30:00,37.21,37.21,36.98,37.07,88273.0,33.5961,33.5961,33.3884,33.4697,88273.0
2021-01-04 14:40:00,37.07,37.08,36.97,36.98,49341.0,33.4697,33.4787,33.3794,33.3884,49341.0
2021-01-04 14:50:00,36.98,37.21,36.98,37.16,57731.0,33.3884,33.5961,33.3884,33.5509,57731.0
2021-01-04 15:00:00,37.16,37.17,36.97,36.99,127357.0,33.5509,33.5599,33.3794,33.3974,127357.0
2021-01-04 15:10:00,37.0,37.03,36.93,36.95,93704.0,33.4065,33.4335,33.3432,33.3613,93704.0
2021-01-04 15:20:00,36.96,37.05,36.94,37.0,84500.0,33.3703,33.4516,33.3523,33.4065,84500.0
2021-01-04 15:30:00,36.99,37.14,36.9,37.1,95855.0,33.3974,33.5329,33.3162,33.4967,95855.0
2021-01-04 15:40:00,37.11,37.19,37.09,37.16,184345.0,33.5058,33.578,33.4877,33.5509,184345.0
2021-01-04 15:50:00,37.16,37.19,37.08,37.12,481515.0,33.5509,33.578,33.4787,33.5148,481515.0
2021-01-05 09:30:00,37.23,37.71,37.23,37.67,131216.0,33.6141,34.0475,33.6141,34.0114,131216.0
2021-01-05 09:40:00,37.67,37.72,37.59,37.7,54386.0,34.0114,34.0565,33.9391,34.0385,54386.0
2021-01-05 09:50:00,37.72,37.76,37.4,37.41,51520.0,34.0565,34.0926,33.7676,33.7766,51520.0
2021-01-05 10:00:00,37.43,37.64,37.42,37.45,53046.0,33.7947,33.9843,33.7857,33.8127,53046.0
2021-01-05 10:10:00,37.46,37.55,37.4,37.43,56603.0,33.8218,33.903,33.7676,33.7947,56603.0
2021-01-05 10:20:00,37.42,37.62,37.42,37.6,50938.0,33.7857,33.9662,33.7857,33.9482,50938.0
2021-01-05 10:30:00,37.61,37.61,37.42,37.45,36781.0,33.9572,33.9572,33.7857,33.8127,36781.0
2021-01-05 10:40:00,37.46,37.49,37.32,37.43,67292.0,33.8218,33.8489,33.6954,33.7947,67292.0
2021-01-05 10:50:00,37.44,37.59,37.41,37.42,61874.0,33.8037,33.9391,33.7766,33.7857,61874.0
2021-01-05 11:00:00,37.42,37.47,37.3,37.34,49661.0,33.7857,33.8308,33.6773,33.7134,49661.0
2021-01-05 11:10:00,37.35,37.35,37.18,37.29,81098.0,33.7225,33.7225,33.569,33.6683,81098.0
2021-01-05 11:20:00,37.28,37.49,37.27,37.46,64346.0,33.6593,33.8489,33.6502,33.8218,64346.0
2021-01-05 11:30:00,37.46,37.53,37.44,37.51,50798.0,33.8218,33.885,33.8037,33.8669,50798.0
2021-01-05 11:40:00,37.52,37.55,37.46,37.46,43315.0,33.8759,33.903,33.8218,33.8218,43315.0
2021-01-05 11:50:00,37.46,37.59,37.45,37.54,44956.0,33.8218,33.9391,33.8127,33.894,44956.0
2021-01-05 12:00:00,37.54,37.75,37.53,37.69,61605.0,33.894,34.0836,33.885,34.0294,61605.0
2021-01-05 12:10:00,37.69,37.69,37.55,37.62,62313.0,34.0294,34.0294,33.903,33.9662,62313.0
2021-01-05 12:20:00,37.6,37.65,37.58,37.65,33217.0,33.9482,33.9933,33.9301,33.9933,33217.0
2021-01-05 12:30:00,37.64,37.67,37.59,37.65,48933.0,33.9843,34.0114,33.9391,33.9933,48933.0
2021-01-05 12:40:00,37.65,37.66,37.55,37.59,67806.0,33.9933,34.0023,33.903,33.9391,67806.0
2021-01-05 12:50:00,37.59,37.66,37.54,37.65,108713.0,33.9391,34.0023,33.894,33.9933,108713.0
2021-01-05 13:00:00,37.65,37.71,37.63,37.69,31380.0,33.9933,34.0475,33.9753,34.0294,31380.0
2021-01-05 13:10:00,37.69,37.74,37.67,37.7,34581.0,34.0294,34.0746,34.0114,34.0385,34581.0
2021-01-05 13:20:00,37.7,37.71,37.65,37.68,32946.0,34.0385,34.0475,33.9933,34.0204,32946.0
2021-01-05 13:30:00,37.68,37.68,37.59,37.63,60150.0,34.0204,34.0204,33.9391,33.9753,60150.0
2021-01-05 13:40:00,37.64,37.72,37.63,37.7,33324.0,33.9843,34.0565,33.9753,34.0385,33324.0
2021-01-05 13:50:00,37.69,37.76,37.65,37.76,26077.0,34.0294,34.0926,33.9933,34.0926,26077.0
2021-01-05 14:00:00,37.77,37.96,37.77,37.95,52412.0,34.1017,34.2732,34.1017,34.2642,52412.0
2021-01-05 14:10:00,37.95,37.97,37.88,37.9,39769.0,34.2642,34.2822,34.201,34.219,39769.0
2021-01-05 14:20:00,37.91,37.99,37.88,37.98,95310.0,34.2281,34.3003,34.201,34.2913,95310.0
2021-01-05 14:30:00,37.99,38.01,37.71,37.71,61182.0,34.3003,34.3184,34.0475,34.0475,61182.0
2021-01-05 14:40:00,37.72,37.76,37.69,37.73,32600.0,34.0565,34.0926,34.0294,34.0656,32600.0
2021-01-05 14:50:00,37.73,37.75,37.61,37.62,36132.0,34.0656,34.0836,33.9572,33.9662,36132.0
2021-01-05 15:00:00,37.61,37.78,37.61,37.77,52853.0,33.9572,34.1107,33.9572,34.1017,52853.0
2021-01-05 15:10:00,37.78,37.84,37.68,37.7,79043.0,34.1107,34.1649,34.0204,34.0385,79043.0
2021-01-05 15:20:00,37.7,37.74,37.63,37.71,53607.0,34.0385,34.0746,33.9753,34.0475,53607.0
2021-01-05 15:30:00,37.72,37.73,37.68,37.72,67123.0,34.0565,34.0656,34.0204,34.0565,67123.0
2021-01-05 15:40:00,37.72,37.84,37.7,37.8,115300.0,34.0565,34.1649,34.0385,34.1288,115300.0
2021-01-05 15:50:00,37.8,37.81,37.63,37.75,453195.0,34.1288,34.1378,33.9753,34.0836,453195.0
2021-01-06 09:30:00,38.63,39.29,38.62,39.16,230726.0,34.8781,35.474,34.8691,35.3567,230726.0
2021-01-06 09:40:00,39.16,39.28,38.96,39.2,131691.0,35.3567,35.465,35.1761,35.3928,131691.0
2021-01-06 09:50:00,39.2,39.74,39.02,39.73,211719.0,35.3928,35.8803,35.2303,35.8713,211719.0
2021-01-06 10:00:00,39.75,39.82,39.63,39.73,201843.0,35.8894,35.9526,35.781,35.8713,201843.0
2021-01-06 10:10:00,39.73,39.76,39.64,39.7,157078.0,35.8713,35.8984,35.79,35.8442,157078.0
2021-01-06 10:20:00,39.69,39.76,39.59,39.72,91106.0,35.8352,35.8984,35.7449,35.8623,91106.0
2021-01-06 10:30:00,39.73,40.06,39.7,39.96,363710.0,35.8713,36.1693,35.8442,36.079,363710.0
2021-01-06 10:40:00,39.95,40.19,39.95,40.18,177157.0,36.0699,36.2866,36.0699,36.2776,177157.0
2021-01-06 10:50:00,40.18,40.31,40.13,40.25,309767.0,36.2776,36.395,36.2325,36.3408,309767.0
2021-01-06 11:00:00,40.24,40.43,40.2,40.41,162643.0,36.3318,36.5033,36.2957,36.4853,162643.0
2021-01-06 11:10:00,40.4,40.41,40.27,40.38,76683.0,36.4762,36.4853,36.3589,36.4582,76683.0
2021-01-06 11:20:00,40.37,40.47,40.34,40.36,123414.0,36.4491,36.5394,36.4221,36.4401,123414.0
2021-01-06 11:30:00,40.36,40.4,40.19,40.2,211066.0,36.4401,36.4762,36.2866,36.2957,211066.0
2021-01-06 11:40:00,40.21,40.44,40.18,40.44,114163.0,36.3047,36.5123,36.2776,36.5123,114163.0
2021-01-06 11:50:00,40.44,40.49,40.34,40.34,124554.0,36.5123,36.5575,36.4221,36.4221,124554.0
2021-01-06 12:00:00,40.35,40.39,40.25,40.28,88493.0,36.4311,36.4672,36.3408,36.3679,88493.0
2021-01-06 12:10:00,40.29,40.4,40.28,40.34,160470.0,36.3769,36.4762,36.3679,36.4221,160470.0
2021-01-06 12:20:00,40.35,40.39,40.27,40.33,53958.0,36.4311,36.4672,36.3589,36.413,53958.0
2021-01-06 12:30:00,40.34,40.42,40.31,40.4,66809.0,36.4221,36.4943,36.395,36.4762,66809.0
2021-01-06 12:40:00,40.41,40.41,40.31,40.38,65751.0,36.4853,36.4853,36.395,36.4582,65751.0
2021-01-06 12:50:00,40.37,40.48,40.37,40.48,78696.0,36.4491,36.5485,36.4491,36.5485,78696.0
2021-01-06 13:00:00,40.48,40.53,40.41,40.44,89222.0,36.5485,36.5936,36.4853,36.5123,89222.0
2021-01-06 13:10:00,40.45,40.51,40.39,40.49,64060.0,36.5214,36.5755,36.4672,36.5575,64060.0
2021-01-06 13:20:00,40.49,40.54,40.44,40.44,51544.0,36.5575,36.6026,36.5123,36.5123,51544.0
2021-01-06 13:30:00,40.44,40.49,40.41,40.46,53497.0,36.5123,36.5575,36.4853,36.5304,53497.0
2021-01-06 13:40:00,40.46,40.55,40.43,40.53,75446.0,36.5304,36.6117,36.5033,36.5936,75446.0
2021-01-06 13:50:00,40.54,40.56,40.42,40.45,78994.0,36.6026,36.6207,36.4943,36.5214,78994.0
2021-01-06 14:00:00,40.48,40.61,40.48,40.6,83121.0,36.5485,36.6658,36.5485,36.6568,83121.0
2021-01-06 14:10:00,40.59,40.63,40.34,40.43,90428.0,36.6478,36.6839,36.4221,36.5033,90428.0
2021-01-06 14:20:00,40.46,40.57,40.33,40.42,143648.0,36.5304,36.6297,36.413,36.4943,143648.0
2021-01-06 14:30:00,40.42,40.57,40.24,40.26,131838.0,36.4943,36.6297,36.3318,36.3498,131838.0
2021-01-06 14:40:00,40.25,40.35,40.04,40.06,99620.0,36.3408,36.4311,36.1512,36.1693,99620.0
2021-01-06 14:50:00,40.08,40.31,39.99,40.3,266907.0,36.1873,36.395,36.1061,36.3859,266907.0
2021-01-06 15:00:00,40.3,40.35,40.2,40.33,178913.0,36.3859,36.4311,36.2957,36.413,178913.0
2021-01-06 15:10:00,40.33,40.63,40.33,40.62,124940.0,36.413,36.6839,36.413,36.6749,124940.0
2021-01-06 15:20:00,40.62,40.66,40.31,40.47,190394.0,36.6749,36.711,36.395,36.5394,190394.0
2021-01-06 15:30:00,40.47,40.53,40.27,40.28,127152.0,36.5394,36.5936,36.3589,36.3679,127152.0
2021-01-06 15:40:00,40.28,40.38,40.18,40.28,221397.0,36.3679,36.4582,36.2776,36.3679,221397.0
2021-01-06 15:50:00,40.25,40.28,40.12,40.22,620251.0,36.3408,36.3679,36.2234,36.3137,620251.0
2021-01-07 09:30:00,40.83,40.89,40.42,40.43,270935.0,36.8645,36.9186,36.4943,36.5033,270935.0
2021-01-07 09:40:00,40.44,40.62,40.35,40.49,141504.0,36.5123,36.6749,36.4311,36.5575,141504.0
2021-01-07 09:50:00,40.48,40.98,40.48,40.95,248760.0,36.5485,36.9999,36.5485,36.9728,248760.0
2021-01-07 10:00:00,40.96,41.04,40.89,40.94,301644.0,36.9818,37.0541,36.9186,36.9638,301644.0
2021-01-07 10:10:00,40.94,40.97,40.76,40.92,84680.0,36.9638,36.9909,36.8013,36.9457,84680.0
2021-01-07 10:20:00,40.91,40.95,40.87,40.9,58836.0,36.9367,36.9728,36.9006,36.9277,58836.0
2021-01-07 10:30:00,40.89,40.95,40.87,40.88,35747.0,36.9186,36.9728,36.9006,36.9096,35747.0
2021-01-07 10:40:00,40.88,41.03,40.84,40.95,143570.0,36.9096,37.045,36.8735,36.9728,143570.0
2021-01-07 10:50:00,40.95,40.95,40.79,40.81,43516.0,36.9728,36.9728,36.8284,36.8464,43516.0
2021-01-07 11:00:00,40.83,40.9,40.75,40.78,52369.0,36.8645,36.9277,36.7922,36.8193,52369.0
2021-01-07 11:10:00,40.78,40.86,40.76,40.78,26417.0,36.8193,36.8916,36.8013,36.8193,26417.0
2021-01-07 11:20:00,40.79,40.86,40.67,40.72,42789.0,36.8284,36.8916,36.72,36.7652,42789.0
2021-01-07 11:30:00,40.73,40.79,40.59,40.59,32322.0,36.7742,36.8284,36.6478,36.6478,32322.0
2021-01-07 11:40:00,40.59,40.69,40.59,40.66,31716.0,36.6478,36.7381,36.6478,36.711,31716.0
2021-01-07 11:50:00,40.66,40.71,40.59,40.7,46776.0,36.711,36.7561,36.6478,36.7471,46776.0
2021-01-07 12:00:00,40.71,40.77,40.69,40.72,17734.0,36.7561,36.8103,36.7381,36.7652,17734.0
2021-01-07 12:10:00,40.73,40.77,40.7,40.75,37982.0,36.7742,36.8103,36.7471,36.7922,37982.0
2021-01-07 12:20:00,40.75,40.87,40.74,40.81,62321.0,36.7922,36.9006,36.7832,36.8464,62321.0
2021-01-07 12:30:00,40.8,40.81,40.71,40.75,25009.0,36.8374,36.8464,36.7561,36.7922,25009.0
2021-01-07 12:40:00,40.76,40.8,40.75,40.79,34161.0,36.8013,36.8374,36.7922,36.8284,34161.0
2021-01-07 12:50:00,40.78,40.89,40.77,40.86,45737.0,36.8193,36.9186,36.8103,36.8916,45737.0
2021-01-07 13:00:00,40.86,40.99,40.85,40.88,58997.0,36.8916,37.0089,36.8825,36.9096,58997.0
2021-01-07 13:10:00,40.88,40.91,40.81,40.87,17745.0,36.9096,36.9367,36.8464,36.9006,17745.0
2021-01-07 13:20:00,40.85,40.86,40.76,40.77,38834.0,36.8825,36.8916,36.8013,36.8103,38834.0
2021-01-07 13:30:00,40.78,40.85,40.78,40.8,32977.0,36.8193,36.8825,36.8193,36.8374,32977.0
2021-01-07 13:40:00,40.8,40.86,40.75,40.77,35656.0,36.8374,36.8916,36.7922,36.8103,35656.0
2021-01-07 13:50:00,40.77,40.83,40.74,40.83,58415.0,36.8103,36.8645,36.7832,36.8645,58415.0
2021-01-07 14:00:00,40.82,40.91,40.77,40.89,67635.0,36.8554,36.9367,36.8103,36.9186,67635.0
2021-01-07 14:10:00,40.89,40.99,40.88,40.93,99536.0,36.9186,37.0089,36.9096,36.9548,99536.0
2021-01-07 14:20:00,40.91,40.98,40.88,40.89,58815.0,36.9367,36.9999,36.9096,36.9186,58815.0
2021-01-07 14:30:00,40.89,40.95,40.88,40.94,41329.0,36.9186,36.9728,36.9096,36.9638,41329.0
2021-01-07 14:40:00,40.94,40.97,40.9,40.93,112853.0,36.9638,36.9909,36.9277,36.9548,112853.0
2021-01-07 14:50:00,40.93,40.94,40.87,40.91,76341.0,36.9548,36.9638,36.9006,36.9367,76341.0
2021-01-07 15:00:00,40.91,40.97,40.9,40.91,85175.0,36.9367,36.9909,36.9277,36.9367,85175.0
2021-01-07 15:10:00,40.9,40.94,40.9,40.91,78936.0,36.9277,36.9638,36.9277,36.9367,78936.0
2021-01-07 15:20:00,40.91,40.98,40.81,40.82,96517.0,36.9367,36.9999,36.8464,36.8554,96517.0
2021-01-07 15:30:00,40.82,40.92,40.77,40.9,255791.0,36.8554,36.9457,36.8103,36.9277,255791.0
2021-01-07 15:40:00,40.9,40.95,40.86,40.9,268894.0,36.9277,36.9728,36.8916,36.9277,268894.0
2021-01-07 15:50:00,40.9,40.94,40.81,40.89,553425.0,36.9277,36.9638,36.8464,36.9186,553425.0
2021-01-08 09:30:00,41.03,41.12,40.88,40.92,184738.0,37.045,37.1263,36.9096,36.9457,184738.0
2021-01-08 09:40:00,40.91,41.07,40.83,40.98,69212.0,36.9367,37.0812,36.8645,36.9999,69212.0
2021-01-08 09:50:00,40.97,40.98,40.8,40.8,75098.0,36.9909,36.9999,36.8374,36.8374,75098.0
2021-01-08 10:00:00,40.8,40.84,40.65,40.83,84152.0,36.8374,36.8735,36.702,36.8645,84152.0
2021-01-08 10:10:00,40.83,40.84,40.73,40.75,117982.0,36.8645,36.8735,36.7742,36.7922,117982.0
2021-01-08 10:20:00,40.75,40.78,40.59,40.64,85292.0,36.7922,36.8193,36.6478,36.6929,85292.0
2021-01-08 10:30:00,40.64,40.76,40.63,40.72,78132.0,36.6929,36.8013,36.6839,36.7652,78132.0
2021-01-08 10:40:00,40.74,40.79,40.7,40.73,67410.0,36.7832,36.8284,36.7471,36.7742,67410.0
2021-01-08 10:50:00,40.73,40.86,40.71,40.85,83223.0,36.7742,36.8916,36.7561,36.8825,83223.0
2021-01-08 11:00:00,40.84,40.89,40.72,40.75,116399.0,36.8735,36.9186,36.7652,36.7922,116399.0
2021-01-08 11:10:00,40.76,40.8,40.68,40.78,97294.0,36.8013,36.8374,36.729,36.8193,97294.0
2021-01-08 11:20:00,40.77,40.79,40.69,40.71,142042.0,36.8103,36.8284,36.7381,36.7561,142042.0
2021-01-08 11:30:00,40.71,40.71,40.55,40.57,75657.0,36.7561,36.7561,36.6117,36.6297,75657.0
2021-01-08 11:40:00,40.57,40.68,40.56,40.61,52903.0,36.6297,36.729,36.6207,36.6658,52903.0
2021-01-08 11:50:00,40.6,40.62,40.57,40.6,670954.0,36.6568,36.6749,36.6297,36.6568,670954.0
2021-01-08 12:00:00,40.6,40.63,40.4,40.63,139807.0,36.6568,36.6839,36.4762,36.6839,139807.0
2021-01-08 12:10:00,40.62,40.64,40.56,40.62,31958.0,36.6749,36.6929,36.6207,36.6749,31958.0
2021-01-08 12:20:00,40.61,40.74,40.6,40.74,99633.0,36.6658,36.7832,36.6568,36.7832,99633.0
2021-01-08 12:30:00,40.73,40.75,40.62,40.66,29422.0,36.7742,36.7922,36.6749,36.711,29422.0
2021-01-08 12:40:00,40.67,40.67,40.52,40.54,32592.0,36.72,36.72,36.5846,36.6026,32592.0
2021-01-08 12:50:00,40.54,40.56,40.49,40.5,60104.0,36.6026,36.6207,36.5575,36.5665,60104.0
2021-01-08 13:00:00,40.51,40.55,40.49,40.51,46167.0,36.5755,36.6117,36.5575,36.5755,46167.0
2021-01-08 13:10:00,40.5,40.53,40.3,40.3,44156.0,36.5665,36.5936,36.3859,36.3859,44156.0
2021-01-08 13:20:00,40.3,40.33,40.13,40.22,80150.0,36.3859,36.413,36.2325,36.3137,80150.0
2021-01-08 13:30:00,40.21,40.23,40.04,40.09,64736.0,36.3047,36.3227,36.1512,36.1963,64736.0
2021-01-08 13:40:00,40.08,40.14,40.01,40.1,87796.0,36.1873,36.2415,36.1241,36.2054,87796.0
2021-01-08 13:50:00,40.11,40.17,40.07,40.13,42295.0,36.2144,36.2686,36.1783,36.2325,42295.0
2021-01-08 14:00:00,40.12,40.38,40.11,40.36,72673.0,36.2234,36.4582,36.2144,36.4401,72673.0
2021-01-08 14:10:00,40.37,40.44,40.34,40.38,41096.0,36.4491,36.5123,36.4221,36.4582,41096.0
2021-01-08 14:20:00,40.38,40.43,40.32,40.43,48890.0,36.4582,36.5033,36.404,36.5033,48890.0
2021-01-08 14:30:00,40.42,40.45,40.35,40.36,49281.0,36.4943,36.5214,36.4311,36.4401,49281.0
2021-01-08 14:40:00,40.36,40.37,40.28,40.37,50612.0,36.4401,36.4491,36.3679,36.4491,50612.0
2021-01-08 14:50:00,40.37,40.48,40.34,40.43,42263.0,36.4491,36.5485,36.4221,36.5033,42263.0
2021-01-08 15:00:00,40.44,40.61,40.43,40.6,61975.0,36.5123,36.6658,36.5033,36.6568,61975.0
2021-01-08 15:10:00,40.6,40.63,40.54,40.6,70403.0,36.6568,36.6839,36.6026,36.6568,70403.0
2021-01-08 15:20:00,40.6,40.61,40.44,40.51,121006.0,36.6568,36.6658,36.5123,36.5755,121006.0
2021-01-08 15:30:00,40.51,40.6,40.47,40.6,82080.0,36.5755,36.6568,36.5394,36.6568,82080.0
2021-01-08 15:40:00,40.6,40.64,40.52,40.58,103702.0,36.6568,36.6929,36.5846,36.6388,103702.0
2021-01-08 15:50:00,40.56,40.72,40.53,40.61,360077.0,36.6207,36.7652,36.5936,36.6658,360077.0
2021-01-11 09:30:00,39.87,40.62,39.71,40.59,136597.0,35.9977,36.6749,35.8532,36.6478,136597.0
2021-01-11 09:40:00,40.57,40.61,40.45,40.52,59843.0,36.6297,36.6658,36.5214,36.5846,59843.0
2021-01-11 09:50:00,40.52,40.74,40.48,40.63,95082.0,36.5846,36.7832,36.5485,36.6839,95082.0
2021-01-11 10:00:00,40.62,40.79,40.59,40.79,150396.0,36.6749,36.8284,36.6478,36.8284,150396.0
2021-01-11 10:10:00,40.78,40.79,40.58,40.62,58641.0,36.8193,36.8284,36.6388,36.6749,58641.0
2021-01-11 10:20:00,40.63,40.63,40.47,40.56,67158.0,36.6839,36.6839,36.5394,36.6207,67158.0
2021-01-11 10:30:00,40.56,40.57,40.42,40.48,69533.0,36.6207,36.6297,36.4943,36.5485,69533.0
2021-01-11 10:40:00,40.48,40.53,40.41,40.47,47696.0,36.5485,36.5936,36.4853,36.5394,47696.0
2021-01-11 10:50:00,40.46,40.55,40.41,40.55,42746.0,36.5304,36.6117,36.4853,36.6117,42746.0
2021-01-11 11:00:00,40.55,40.57,40.43,40.44,34608.0,36.6117,36.6297,36.5033,36.5123,34608.0
2021-01-11 11:10:00,40.44,40.61,40.39,40.6,45816.0,36.5123,36.6658,36.4672,36.6568,45816.0
2021-01-11 11:20:00,40.6,40.68,40.58,40.65,62762.0,36.6568,36.729,36.6388,36.702,62762.0
2021-01-11 11:30:00,40.65,40.65,40.5,40.57,66304.0,36.702,36.702,36.5665,36.6297,66304.0
2021-01-11 11:40:00,40.57,40.59,40.49,40.59,45954.0,36.6297,36.6478,36.5575,36.6478,45954.0
2021-01-11 11:50:00,40.59,40.67,40.57,40.58,40959.0,36.6478,36.72,36.6297,36.6388,40959.0
2021-01-11 12:00:00,40.58,40.62,40.54,40.61,39580.0,36.6388,36.6749,36.6026,36.6658,39580.0
2021-01-11 12:10:00,40.61,40.67,40.54,40.55,52556.0,36.6658,36.72,36.6026,36.6117,52556.0
2021-01-11 12:20:00,40.55,40.58,40.46,40.46,38786.0,36.6117,36.6388,36.5304,36.5304,38786.0
2021-01-11 12:30:00,40.46,40.52,40.45,40.48,50583.0,36.5304,36.5846,36.5214,36.5485,50583.0
2021-01-11 12:40:00,40.49,40.5,40.43,40.5,47585.0,36.5575,36.5665,36.5033,36.5665,47585.0
2021-01-11 12:50:00,40.49,40.49,40.36,40.38,82048.0,36.5575,36.5575,36.4401,36.4582,82048.0
2021-01-11 13:00:00,40.38,40.48,40.37,40.44,41006.0,36.4582,36.5485,36.4491,36.5123,41006.0
2021-01-11 13:10:00,40.44,40.45,40.38,40.42,27032.0,36.5123,36.5214,36.4582,36.4943,27032.0
2021-01-11 13:20:00,40.41,40.44,40.3,40.33,26541.0,36.4853,36.5123,36.3859,36.413,26541.0
2021-01-11 13:30:00,40.33,40.33,40.18,40.19,47784.0,36.413,36.413,36.2776,36.2866,47784.0
2021-01-11 13:40:00,40.2,40.22,40.14,40.16,46185.0,36.2957,36.3137,36.2415,36.2595,46185.0
2021-01-11 13:50:00,40.16,40.26,40.16,40.19,29803.0,36.2595,36.3498,36.2595,36.2866,29803.0
2021-01-11 14:00:00,40.18,40.32,40.14,40.27,96714.0,36.2776,36.404,36.2415,36.3589,96714.0
2021-01-11 14:10:00,40.27,40.3,40.15,40.16,42020.0,36.3589,36.3859,36.2505,36.2595,42020.0
2021-01-11 14:20:00,40.16,40.2,40.11,40.15,53124.0,36.2595,36.2957,36.2144,36.2505,53124.0
2021-01-11 14:30:00,40.15,40.31,40.14,40.25,65049.0,36.2505,36.395,36.2415,36.3408,65049.0
2021-01-11 14:40:00,40.25,40.29,40.19,40.29,36995.0,36.3408,36.3769,36.2866,36.3769,36995.0
2021-01-11 14:50:00,40.29,40.36,40.24,40.35,34672.0,36.3769,36.4401,36.3318,36.4311,34672.0
2021-01-11 15:00:00,40.35,40.4,40.31,40.33,38728.0,36.4311,36.4762,36.395,36.413,38728.0
2021-01-11 15:10:00,40.33,40.33,40.2,40.23,123443.0,36.413,36.413,36.2957,36.3227,123443.0
2021-01-11 15:20:00,40.23,40.36,40.22,40.26,66472.0,36.3227,36.4401,36.3137,36.3498,66472.0
2021-01-11 15:30:00,40.26,40.37,40.26,40.3,69788.0,36.3498,36.4491,36.3498,36.3859,69788.0
2021-01-11 15:40:00,40.28,40.31,40.24,40.27,111554.0,36.3679,36.395,36.3318,36.3589,111554.0
2021-01-11 15:50:00,40.27,40.31,40.23,40.28,204892.0,36.3589,36.395,36.3227,36.3679,204892.0
2021-01-12 09:30:00,40.66,41.06,40.57,40.71,137303.0,36.711,37.0721,36.6297,36.7561,137303.0
2021-01-12 09:40:00,40.69,40.92,40.63,40.88,79127.0,36.7381,36.9457,36.6839,36.9096,79127.0
2021-01-12 09:50:00,40.87,40.99,40.74,40.98,95853.0,36.9006,37.0089,36.7832,36.9999,95853.0
2021-01-12 10:00:00,40.97,40.98,40.84,40.91,121777.0,36.9909,36.9999,36.8735,36.9367,121777.0
2021-01-12 10:10:00,40.92,41.07,40.92,41.07,59657.0,36.9457,37.0812,36.9457,37.0812,59657.0
2021-01-12 10:20:00,41.08,41.09,40.82,40.92,72398.0,37.0902,37.0992,36.8554,36.9457,72398.0
2021-01-12 10:30:00,40.93,40.99,40.86,40.95,85485.0,36.9548,37.0089,36.8916,36.9728,85485.0
2021-01-12 10:40:00,40.95,40.99,40.87,40.91,43552.0,36.9728,37.0089,36.9006,36.9367,43552.0
2021-01-12 10:50:00,40.9,41.04,40.89,41.02,46320.0,36.9277,37.0541,36.9186,37.036,46320.0
2021-01-12 11:00:00,41.02,41.06,40.95,41.03,40659.0,37.036,37.0721,36.9728,37.045,40659.0
2021-01-12 11:10:00,41.04,41.13,41.04,41.06,73939.0,37.0541,37.1353,37.0541,37.0721,73939.0
2021-01-12 11:20:00,41.06,41.09,40.97,40.98,58520.0,37.0721,37.0992,36.9909,36.9999,58520.0
2021-01-12 11:30:00,40.97,40.99,40.88,40.94,42932.0,36.9909,37.0089,36.9096,36.9638,42932.0
2021-01-12 11:40:00,40.94,40.98,40.85,40.95,36445.0,36.9638,36.9999,36.8825,36.9728,36445.0
2021-01-12 11:50:00,40.96,41.0,40.86,40.98,39727.0,36.9818,37.018,36.8916,36.9999,39727.0
2021-01-12 12:00:00,40.98,41.04,40.94,40.97,50926.0,36.9999,37.0541,36.9638,36.9909,50926.0
2021-01-12 12:10:00,40.98,41.12,40.93,41.11,69765.0,36.9999,37.1263,36.9548,37.1173,69765.0
2021-01-12 12:20:00,41.1,41.11,41.01,41.09,31889.0,37.1082,37.1173,37.027,37.0992,31889.0
2021-01-12 12:30:00,41.08,41.1,40.99,41.09,36130.0,37.0902,37.1082,37.0089,37.0992,36130.0
2021-01-12 12:40:00,41.09,41.16,41.05,41.08,48100.0,37.0992,37.1624,37.0631,37.0902,48100.0
2021-01-12 12:50:00,41.08,41.12,41.03,41.07,31722.0,37.0902,37.1263,37.045,37.0812,31722.0
2021-01-12 13:00:00,41.07,41.11,41.02,41.09,38187.0,37.0812,37.1173,37.036,37.0992,38187.0
2021-01-12 13:10:00,41.08,41.15,41.08,41.14,65605.0,37.0902,37.1534,37.0902,37.1444,65605.0
2021-01-12 13:20:00,41.14,41.14,41.05,41.11,97935.0,37.1444,37.1444,37.0631,37.1173,97935.0
2021-01-12 13:30:00,41.1,41.19,41.07,41.1,56743.0,37.1082,37.1895,37.0812,37.1082,56743.0
2021-01-12 13:40:00,41.09,41.11,41.04,41.1,21231.0,37.0992,37.1173,37.0541,37.1082,21231.0
2021-01-12 13:50:00,41.09,41.16,41.05,41.13,30612.0,37.0992,37.1624,37.0631,37.1353,30612.0
2021-01-12 14:00:00,41.13,41.17,41.11,41.17,31623.0,37.1353,37.1714,37.1173,37.1714,31623.0
2021-01-12 14:10:00,41.18,41.23,41.17,41.2,31827.0,37.1805,37.2256,37.1714,37.1985,31827.0
2021-01-12 14:20:00,41.21,41.21,41.15,41.2,53046.0,37.2076,37.2076,37.1534,37.1985,53046.0
2021-01-12 14:30:00,41.2,41.25,41.18,41.23,87725.0,37.1985,37.2437,37.1805,37.2256,87725.0
2021-01-12 14:40:00,41.23,41.24,41.08,41.13,48488.0,37.2256,37.2346,37.0902,37.1353,48488.0
2021-01-12 14:50:00,41.12,41.16,41.05,41.16,31019.0,37.1263,37.1624,37.0631,37.1624,31019.0
2021-01-12 15:00:00,41.16,41.25,41.14,41.2,65154.0,37.1624,37.2437,37.1444,37.1985,65154.0
2021-01-12 15:10:00,41.2,41.26,41.17,41.26,81619.0,37.1985,37.2527,37.1714,37.2527,81619.0
2021-01-12 15:20:00,41.26,41.26,41.09,41.12,76908.0,37.2527,37.2527,37.0992,37.1263,76908.0
2021-01-12 15:30:00,41.12,41.14,41.05,41.07,77096.0,37.1263,37.1444,37.0631,37.0812,77096.0
2021-01-12 15:40:00,41.07,41.14,41.03,41.09,157386.0,37.0812,37.1444,37.045,37.0992,157386.0
2021-01-12 15:50:00,41.09,41.15,41.0,41.01,412685.0,37.0992,37.1534,37.018,37.027,412685.0
2021-01-13 09:30:00,40.69,41.12,40.69,40.99,193203.0,36.7381,37.1263,36.7381,37.0089,193203.0
2021-01-13 09:40:00,41.0,41.02,40.79,40.84,81290.0,37.018,37.036,36.8284,36.8735,81290.0
2021-01-13 09:50:00,40.84,40.94,40.73,40.87,60764.0,36.8735,36.9638,36.7742,36.9006,60764.0
2021-01-13 10:00:00,40.88,40.9,40.64,40.88,54579.0,36.9096,36.9277,36.6929,36.9096,54579.0
2021-01-13 10:10:00,40.86,40.93,40.78,40.89,86654.0,36.8916,36.9548,36.8193,36.9186,86654.0
2021-01-13 10:20:00,40.88,40.93,40.76,40.88,96537.0,36.9096,36.9548,36.8013,36.9096,96537.0
2021-01-13 10:30:00,40.88,40.88,40.59,40.61,90248.0,36.9096,36.9096,36.6478,36.6658,90248.0
2021-01-13 10:40:00,40.62,40.69,40.56,40.6,80062.0,36.6749,36.7381,36.6207,36.6568,80062.0
2021-01-13 10:50:00,40.59,40.67,40.58,40.61,35057.0,36.6478,36.72,36.6388,36.6658,35057.0
2021-01-13 11:00:00,40.6,40.64,40.47,40.51,68734.0,36.6568,36.6929,36.5394,36.5755,68734.0
2021-01-13 11:10:00,40.52,40.59,40.51,40.57,42083.0,36.5846,36.6478,36.5755,36.6297,42083.0
2021-01-13 11:20:00,40.57,40.64,40.56,40.56,29984.0,36.6297,36.6929,36.6207,36.6207,29984.0
2021-01-13 11:30:00,40.55,40.6,40.52,40.6,40941.0,36.6117,36.6568,36.5846,36.6568,40941.0
2021-01-13 11:40:00,40.59,40.66,40.43,40.46,54921.0,36.6478,36.711,36.5033,36.5304,54921.0
2021-01-13 11:50:00,40.46,40.58,40.46,40.57,35379.0,36.5304,36.6388,36.5304,36.6297,35379.0
2021-01-13 12:00:00,40.57,40.57,40.49,40.5,29683.0,36.6297,36.6297,36.5575,36.5665,29683.0
2021-01-13 12:10:00,40.51,40.54,40.46,40.52,25185.0,36.5755,36.6026,36.5304,36.5846,25185.0
2021-01-13 12:20:00,40.52,40.71,40.52,40.71,41458.0,36.5846,36.7561,36.5846,36.7561,41458.0
2021-01-13 12:30:00,40.71,40.79,40.69,40.79,37231.0,36.7561,36.8284,36.7381,36.8284,37231.0
2021-01-13 12:40:00,40.79,40.83,40.74,40.83,37574.0,36.8284,36.8645,36.7832,36.8645,37574.0
2021-01-13 12:50:00,40.82,40.85,40.76,40.76,49452.0,36.8554,36.8825,36.8013,36.8013,49452.0
2021-01-13 13:00:00,40.74,40.75,40.69,40.75,20267.0,36.7832,36.7922,36.7381,36.7922,20267.0
2021-01-13 13:10:00,40.74,40.75,40.71,40.73,12582.0,36.7832,36.7922,36.7561,36.7742,12582.0
2021-01-13 13:20:00,40.74,40.75,40.71,40.75,19087.0,36.7832,36.7922,36.7561,36.7922,19087.0
2021-01-13 13:30:00,40.75,40.76,40.71,40.73,29212.0,36.7922,36.8013,36.7561,36.7742,29212.0
2021-01-13 13:40:00,40.73,40.79,40.73,40.76,44216.0,36.7742,36.8284,36.7742,36.8013,44216.0
2021-01-13 13:50:00,40.76,40.79,40.73,40.78,29696.0,36.8013,36.8284,36.7742,36.8193,29696.0
2021-01-13 14:00:00,40.77,40.86,40.71,40.82,66391.0,36.8103,36.8916,36.7561,36.8554,66391.0
2021-01-13 14:10:00,40.82,40.83,40.78,40.8,55511.0,36.8554,36.8645,36.8193,36.8374,55511.0
2021-01-13 14:20:00,40.8,40.84,40.77,40.79,50787.0,36.8374,36.8735,36.8103,36.8284,50787.0
2021-01-13 14:30:00,40.78,40.83,40.77,40.82,60889.0,36.8193,36.8645,36.8103,36.8554,60889.0
2021-01-13 14:40:00,40.81,40.82,40.75,40.78,80454.0,36.8464,36.8554,36.7922,36.8193,80454.0
2021-01-13 14:50:00,40.77,40.79,40.69,40.74,61139.0,36.8103,36.8284,36.7381,36.7832,61139.0
2021-01-13 15:00:00,40.73,40.75,40.68,40.71,53710.0,36.7742,36.7922,36.729,36.7561,53710.0
2021-01-13 15:10:00,40.7,40.82,40.69,40.78,78233.0,36.7471,36.8554,36.7381,36.8193,78233.0
2021-01-13 15:20:00,40.78,40.81,40.67,40.67,95392.0,36.8193,36.8464,36.72,36.72,95392.0
2021-01-13 15:30:00,40.68,40.7,40.61,40.7,122353.0,36.729,36.7471,36.6658,36.7471,122353.0
2021-01-13 15:40:00,40.72,40.77,40.66,40.77,144875.0,36.7652,36.8103,36.711,36.8103,144875.0
2021-01-13 15:50:00,40.77,40.82,40.7,40.72,274132.0,36.8103,36.8554,36.7471,36.7652,274132.0
2021-01-14 09:30:00,41.0,41.0,40.68,40.86,121390.0,37.018,37.018,36.729,36.8916,121390.0
2021-01-14 09:40:00,40.88,40.95,40.83,40.84,144744.0,36.9096,36.9728,36.8645,36.8735,144744.0
2021-01-14 09:50:00,40.84,40.9,40.8,40.88,256666.0,36.8735,36.9277,36.8374,36.9096,256666.0
2021-01-14 10:00:00,40.89,40.98,40.77,40.83,50171.0,36.9186,36.9999,36.8103,36.8645,50171.0
2021-01-14 10:10:00,40.83,41.02,40.83,41.02,68502.0,36.8645,37.036,36.8645,37.036,68502.0
2021-01-14 10:20:00,41.02,41.08,40.99,41.05,49817.0,37.036,37.0902,37.0089,37.0631,49817.0
2021-01-14 10:30:00,41.05,41.09,40.92,40.98,117519.0,37.0631,37.0992,36.9457,36.9999,117519.0
2021-01-14 10:40:00,40.99,41.05,40.85,40.85,103507.0,37.0089,37.0631,36.8825,36.8825,103507.0
2021-01-14 10:50:00,40.84,40.91,40.76,40.91,61880.0,36.8735,36.9367,36.8013,36.9367,61880.0
2021-01-14 11:00:00,40.91,41.05,40.9,40.98,47006.0,36.9367,37.0631,36.9277,36.9999,47006.0
2021-01-14 11:10:00,40.99,41.05,40.95,41.01,59821.0,37.0089,37.0631,36.9728,37.027,59821.0
2021-01-14 11:20:00,41.01,41.05,40.94,40.99,44657.0,37.027,37.0631,36.9638,37.0089,44657.0
2021-01-14 11:30:00,40.99,41.04,40.94,40.97,41908.0,37.0089,37.0541,36.9638,36.9909,41908.0
2021-01-14 11:40:00,40.98,41.08,40.97,41.01,40112.0,36.9999,37.0902,36.9909,37.027,40112.0
2021-01-14 11:50:00,41.01,41.06,40.98,41.05,39170.0,37.027,37.0721,36.9999,37.0631,39170.0
2021-01-14 12:00:00,41.05,41.11,41.04,41.06,43272.0,37.0631,37.1173,37.0541,37.0721,43272.0
2021-01-14 12:10:00,41.03,41.14,41.02,41.12,55590.0,37.045,37.1444,37.036,37.1263,55590.0
2021-01-14 12:20:00,41.11,41.15,41.09,41.13,41185.0,37.1173,37.1534,37.0992,37.1353,41185.0
2021-01-14 12:30:00,41.13,41.2,41.12,41.16,25511.0,37.1353,37.1985,37.1263,37.1624,25511.0
2021-01-14 12:40:00,41.16,41.19,41.1,41.15,33234.0,37.1624,37.1895,37.1082,37.1534,33234.0
2021-01-14 12:50:00,41.16,41.2,41.11,41.19,40518.0,37.1624,37.1985,37.1173,37.1895,40518.0
2021-01-14 13:00:00,41.18,41.22,41.15,41.19,36220.0,37.1805,37.2166,37.1534,37.1895,36220.0
2021-01-14 13:10:00,41.18,41.2,41.14,41.17,25064.0,37.1805,37.1985,37.1444,37.1714,25064.0
2021-01-14 13:20:00,41.18,41.31,41.13,41.28,57569.0,37.1805,37.2979,37.1353,37.2708,57569.0
2021-01-14 13:30:00,41.29,41.36,41.26,41.27,43267.0,37.2798,37.343,37.2527,37.2617,43267.0
2021-01-14 13:40:00,41.27,41.35,41.23,41.35,31943.0,37.2617,37.334,37.2256,37.334,31943.0
2021-01-14 13:50:00,41.34,41.45,41.33,41.36,69002.0,37.3249,37.4243,37.3159,37.343,69002.0
2021-01-14 14:00:00,41.36,41.38,41.28,41.29,37129.0,37.343,37.3611,37.2708,37.2798,37129.0
2021-01-14 14:10:00,41.28,41.33,41.25,41.27,30615.0,37.2708,37.3159,37.2437,37.2617,30615.0
2021-01-14 14:20:00,41.28,41.33,41.23,41.32,38725.0,37.2708,37.3159,37.2256,37.3069,38725.0
2021-01-14 14:30:00,41.32,41.4,41.3,41.36,56893.0,37.3069,37.3791,37.2888,37.343,56893.0
2021-01-14 14:40:00,41.35,41.35,41.24,41.24,49351.0,37.334,37.334,37.2346,37.2346,49351.0
2021-01-14 14:50:00,41.24,41.31,41.23,41.3,68003.0,37.2346,37.2979,37.2256,37.2888,68003.0
2021-01-14 15:00:00,41.3,41.36,41.23,41.23,54849.0,37.2888,37.343,37.2256,37.2256,54849.0
2021-01-14 15:10:00,41.23,41.26,41.16,41.16,69868.0,37.2256,37.2527,37.1624,37.1624,69868.0
2021-01-14 15:20:00,41.16,41.27,41.16,41.26,82452.0,37.1624,37.2617,37.1624,37.2527,82452.0
2021-01-14 15:30:00,41.27,41.32,41.2,41.27,141323.0,37.2617,37.3069,37.1985,37.2617,141323.0
2021-01-14 15:40:00,41.26,41.26,41.18,41.19,119011.0,37.2527,37.2527,37.1805,37.1895,119011.0
2021-01-14 15:50:00,41.2,41.32,41.16,41.31,373086.0,37.1985,37.3069,37.1624,37.2979,373086.0
2021-01-15 09:30:00,40.88,41.01,40.66,40.85,504370.0,36.9096,37.027,36.711,36.8825,504370.0
2021-01-15 09:40:00,40.85,40.98,40.72,40.98,106526.0,36.8825,36.9999,36.7652,36.9999,106526.0
2021-01-15 09:50:00,40.98,41.07,40.89,41.07,166610.0,36.9999,37.0812,36.9186,37.0812,166610.0
2021-01-15 10:00:00,41.08,41.09,40.78,40.89,275744.0,37.0902,37.0992,36.8193,36.9186,275744.0
2021-01-15 10:10:00,40.9,40.99,40.79,40.9,161238.0,36.9277,37.0089,36.8284,36.9277,161238.0
2021-01-15 10:20:00,40.91,40.91,40.53,40.73,588925.0,36.9367,36.9367,36.5936,36.7742,588925.0
2021-01-15 10:30:00,40.73,40.95,40.68,40.94,147753.0,36.7742,36.9728,36.729,36.9638,147753.0
2021-01-15 10:40:00,40.94,41.14,40.88,41.14,127977.0,36.9638,37.1444,36.9096,37.1444,127977.0
2021-01-15 10:50:00,41.14,41.32,41.14,41.26,108486.0,37.1444,37.3069,37.1444,37.2527,108486.0
2021-01-15 11:00:00,41.26,41.32,41.12,41.13,105139.0,37.2527,37.3069,37.1263,37.1353,105139.0
2021-01-15 11:10:00,41.14,41.16,41.0,41.08,103179.0,37.1444,37.1624,37.018,37.0902,103179.0
2021-01-15 11:20:00,41.07,41.21,40.99,41.2,65771.0,37.0812,37.2076,37.0089,37.1985,65771.0
2021-01-15 11:30:00,41.19,41.27,41.15,41.26,59960.0,37.1895,37.2617,37.1534,37.2527,59960.0
2021-01-15 11:40:00,41.27,41.38,41.26,41.27,55998.0,37.2617,37.3611,37.2527,37.2617,55998.0
2021-01-15 11:50:00,41.28,41.29,41.12,41.21,91492.0,37.2708,37.2798,37.1263,37.2076,91492.0
2021-01-15 12:00:00,41.2,41.21,41.08,41.12,117893.0,37.1985,37.2076,37.0902,37.1263,117893.0
2021-01-15 12:10:00,41.11,41.33,41.06,41.31,58888.0,37.1173,37.3159,37.0721,37.2979,58888.0
2021-01-15 12:20:00,41.31,41.31,41.18,41.22,63172.0,37.2979,37.2979,37.1805,37.2166,63172.0
2021-01-15 12:30:00,41.21,41.31,41.2,41.3,67196.0,37.2076,37.2979,37.1985,37.2888,67196.0
2021-01-15 12:40:00,41.29,41.33,41.25,41.32,43241.0,37.2798,37.3159,37.2437,37.3069,43241.0
2021-01-15 12:50:00,41.32,41.37,41.28,41.35,44489.0,37.3069,37.352,37.2708,37.334,44489.0
2021-01-15 13:00:00,41.36,41.38,41.25,41.3,48937.0,37.343,37.3611,37.2437,37.2888,48937.0
2021-01-15 13:10:00,41.31,41.39,41.26,41.38,47456.0,37.2979,37.3701,37.2527,37.3611,47456.0
2021-01-15 13:20:00,41.37,41.42,41.29,41.34,40707.0,37.352,37.3972,37.2798,37.3249,40707.0
2021-01-15 13:30:00,41.33,41.36,41.31,41.33,35256.0,37.3159,37.343,37.2979,37.3159,35256.0
2021-01-15 13:40:00,41.32,41.42,41.31,41.38,96042.0,37.3069,37.3972,37.2979,37.3611,96042.0
2021-01-15 13:50:00,41.37,41.38,41.26,41.34,65890.0,37.352,37.3611,37.2527,37.3249,65890.0
2021-01-15 14:00:00,41.33,41.4,41.29,41.36,61817.0,37.3159,37.3791,37.2798,37.343,61817.0
2021-01-15 14:10:00,41.35,41.38,41.3,41.34,126375.0,37.334,37.3611,37.2888,37.3249,126375.0
2021-01-15 14:20:00,41.32,41.37,41.31,41.35,30449.0,37.3069,37.352,37.2979,37.334,30449.0
2021-01-15 14:30:00,41.36,41.42,41.35,41.37,48421.0,37.343,37.3972,37.334,37.352,48421.0
2021-01-15 14:40:00,41.36,41.44,41.34,41.42,95014.0,37.343,37.4152,37.3249,37.3972,95014.0
2021-01-15 14:50:00,41.43,41.44,41.37,41.39,48887.0,37.4062,37.4152,37.352,37.3701,48887.0
2021-01-15 15:00:00,41.39,41.44,41.37,41.41,104330.0,37.3701,37.4152,37.352,37.3881,104330.0
2021-01-15 15:10:00,41.42,41.51,41.41,41.43,104607.0,37.3972,37.4784,37.3881,37.4062,104607.0
2021-01-15 15:20:00,41.42,41.43,41.35,41.39,90147.0,37.3972,37.4062,37.334,37.3701,90147.0
2021-01-15 15:30:00,41.39,41.42,41.35,41.38,182765.0,37.3701,37.3972,37.334,37.3611,182765.0
2021-01-15 15:40:00,41.38,41.42,41.3,41.36,281116.0,37.3611,37.3972,37.2888,37.343,281116.0
2021-01-15 15:50:00,41.35,41.46,41.3,41.34,838354.0,37.334,37.4333,37.2888,37.3249,838354.0
2021-01-19 09:30:00,41.58,41.93,41.52,41.92,191478.0,37.5416,37.8576,37.4875,37.8486,191478.0
2021-01-19 09:40:00,41.91,41.98,41.68,41.96,71001.0,37.8396,37.9028,37.6319,37.8847,71001.0
2021-01-19 09:50:00,41.96,42.09,41.95,41.98,164670.0,37.8847,38.0021,37.8757,37.9028,164670.0
2021-01-19 10:00:00,41.97,42.01,41.82,41.82,95619.0,37.8938,37.9299,37.7583,37.7583,95619.0
2021-01-19 10:10:00,41.81,41.81,41.61,41.63,76906.0,37.7493,37.7493,37.5687,37.5868,76906.0
2021-01-19 10:20:00,41.62,41.69,41.57,41.69,26893.0,37.5777,37.6409,37.5326,37.6409,26893.0
2021-01-19 10:30:00,41.69,41.82,41.68,41.71,47209.0,37.6409,37.7583,37.6319,37.659,47209.0
2021-01-19 10:40:00,41.72,41.93,41.68,41.93,83627.0,37.668,37.8576,37.6319,37.8576,83627.0
2021-01-19 10:50:00,41.94,42.05,41.94,41.99,68000.0,37.8667,37.966,37.8667,37.9118,68000.0
2021-01-19 11:00:00,41.99,42.13,41.97,41.98,74874.0,37.9118,38.0382,37.8938,37.9028,74874.0
2021-01-19 11:10:00,41.98,42.08,41.97,42.05,54201.0,37.9028,37.9931,37.8938,37.966,54201.0
2021-01-19 11:20:00,42.06,42.18,42.05,42.18,62309.0,37.975,38.0834,37.966,38.0834,62309.0
2021-01-19 11:30:00,42.18,42.18,42.06,42.16,52218.0,38.0834,38.0834,37.975,38.0653,52218.0
2021-01-19 11:40:00,42.16,42.23,42.12,42.21,103391.0,38.0653,38.1285,38.0292,38.1104,103391.0
2021-01-19 11:50:00,42.21,42.24,42.13,42.15,132041.0,38.1104,38.1375,38.0382,38.0563,132041.0
2021-01-19 12:00:00,42.16,42.27,42.15,42.25,154438.0,38.0653,38.1646,38.0563,38.1466,154438.0
2021-01-19 12:10:00,42.25,42.27,42.21,42.25,82502.0,38.1466,38.1646,38.1104,38.1466,82502.0
2021-01-19 12:20:00,42.26,42.26,42.22,42.24,76899.0,38.1556,38.1556,38.1195,38.1375,76899.0
2021-01-19 12:30:00,42.24,42.27,42.2,42.27,54692.0,38.1375,38.1646,38.1014,38.1646,54692.0
2021-01-19 12:40:00,42.27,42.35,42.26,42.33,155070.0,38.1646,38.2368,38.1556,38.2188,155070.0
2021-01-19 12:50:00,42.33,42.35,42.28,42.3,45149.0,38.2188,38.2368,38.1736,38.1917,45149.0
2021-01-19 13:00:00,42.3,42.31,42.27,42.29,18773.0,38.1917,38.2007,38.1646,38.1827,18773.0
2021-01-19 13:10:00,42.29,42.31,42.24,42.25,37777.0,38.1827,38.2007,38.1375,38.1466,37777.0
2021-01-19 13:20:00,42.25,42.35,42.24,42.33,55990.0,38.1466,38.2368,38.1375,38.2188,55990.0
2021-01-19 13:30:00,42.33,42.36,42.3,42.33,67659.0,38.2188,38.2459,38.1917,38.2188,67659.0
2021-01-19 13:40:00,42.32,42.36,42.3,42.36,42475.0,38.2098,38.2459,38.1917,38.2459,42475.0
2021-01-19 13:50:00,42.37,42.37,42.32,42.35,50076.0,38.2549,38.2549,38.2098,38.2368,50076.0
2021-01-19 14:00:00,42.35,42.36,42.3,42.33,40026.0,38.2368,38.2459,38.1917,38.2188,40026.0
2021-01-19 14:10:00,42.32,42.34,42.3,42.33,55761.0,38.2098,38.2278,38.1917,38.2188,55761.0
2021-01-19 14:20:00,42.31,42.33,42.27,42.31,65422.0,38.2007,38.2188,38.1646,38.2007,65422.0
2021-01-19 14:30:00,42.31,42.38,42.3,42.31,102062.0,38.2007,38.2639,38.1917,38.2007,102062.0
2021-01-19 14:40:00,42.3,42.35,42.25,42.34,88858.0,38.1917,38.2368,38.1466,38.2278,88858.0
2021-01-19 14:50:00,42.35,42.41,42.33,42.41,135278.0,38.2368,38.291,38.2188,38.291,135278.0
2021-01-19 15:00:00,42.41,42.41,42.33,42.37,107217.0,38.291,38.291,38.2188,38.2549,107217.0
2021-01-19 15:10:00,42.37,42.42,42.3,42.32,148905.0,38.2549,38.3,38.1917,38.2098,148905.0
2021-01-19 15:20:00,42.31,42.33,42.27,42.3,138532.0,38.2007,38.2188,38.1646,38.1917,138532.0
2021-01-19 15:30:00,42.3,42.31,42.23,42.24,125508.0,38.1917,38.2007,38.1285,38.1375,125508.0
2021-01-19 15:40:00,42.24,42.31,42.23,42.26,167907.0,38.1375,38.2007,38.1285,38.1556,167907.0
2021-01-19 15:50:00,42.25,42.31,42.23,42.25,435573.0,38.1466,38.2007,38.1285,38.1466,435573.0
2021-01-20 09:30:00,42.23,42.52,42.17,42.17,431122.0,38.1285,38.3903,38.0743,38.0743,431122.0
2021-01-20 09:40:00,42.19,42.35,42.04,42.33,127688.0,38.0924,38.2368,37.957,38.2188,127688.0
2021-01-20 09:50:00,42.34,42.5,42.27,42.43,154769.0,38.2278,38.3723,38.1646,38.3091,154769.0
2021-01-20 10:00:00,42.43,42.49,42.3,42.49,151943.0,38.3091,38.3632,38.1917,38.3632,151943.0
2021-01-20 10:10:00,42.5,42.55,42.3,42.51,174106.0,38.3723,38.4174,38.1917,38.3813,174106.0
2021-01-20 10:20:00,42.52,42.57,42.38,42.44,105519.0,38.3903,38.4355,38.2639,38.3181,105519.0
2021-01-20 10:30:00,42.43,42.56,42.4,42.55,89229.0,38.3091,38.4264,38.282,38.4174,89229.0
2021-01-20 10:40:00,42.55,42.57,42.44,42.52,118293.0,38.4174,38.4355,38.3181,38.3903,118293.0
2021-01-20 10:50:00,42.52,42.53,42.35,42.4,105327.0,38.3903,38.3994,38.2368,38.282,105327.0
2021-01-20 11:00:00,42.39,42.39,42.0,42.01,171831.0,38.273,38.273,37.9208,37.9299,171831.0
2021-01-20 11:10:00,42.01,42.16,42.0,42.13,141213.0,37.9299,38.0653,37.9208,38.0382,141213.0
2021-01-20 11:20:00,42.13,42.15,42.0,42.12,74662.0,38.0382,38.0563,37.9208,38.0292,74662.0
2021-01-20 11:30:00,42.13,42.22,42.1,42.21,79528.0,38.0382,38.1195,38.0111,38.1104,79528.0
2021-01-20 11:40:00,42.21,42.35,42.2,42.25,141413.0,38.1104,38.2368,38.1014,38.1466,141413.0
2021-01-20 11:50:00,42.25,42.3,42.13,42.14,113707.0,38.1466,38.1917,38.0382,38.0472,113707.0
2021-01-20 12:00:00,42.15,42.28,42.15,42.27,54810.0,38.0563,38.1736,38.0563,38.1646,54810.0
2021-01-20 12:10:00,42.27,42.33,42.24,42.33,60384.0,38.1646,38.2188,38.1375,38.2188,60384.0
2021-01-20 12:20:00,42.33,42.42,42.33,42.42,78145.0,38.2188,38.3,38.2188,38.3,78145.0
2021-01-20 12:30:00,42.41,42.44,42.2,42.24,68429.0,38.291,38.3181,38.1014,38.1375,68429.0
2021-01-20 12:40:00,42.24,42.32,42.22,42.3,89656.0,38.1375,38.2098,38.1195,38.1917,89656.0
2021-01-20 12:50:00,42.3,42.38,42.29,42.34,64621.0,38.1917,38.2639,38.1827,38.2278,64621.0
2021-01-20 13:00:00,42.34,42.38,42.31,42.38,52596.0,38.2278,38.2639,38.2007,38.2639,52596.0
2021-01-20 13:10:00,42.37,42.39,42.35,42.38,39235.0,38.2549,38.273,38.2368,38.2639,39235.0
2021-01-20 13:20:00,42.38,42.4,42.32,42.36,63009.0,38.2639,38.282,38.2098,38.2459,63009.0
2021-01-20 13:30:00,42.36,42.42,42.36,42.39,61637.0,38.2459,38.3,38.2459,38.273,61637.0
2021-01-20 13:40:00,42.39,42.44,42.32,42.33,50695.0,38.273,38.3181,38.2098,38.2188,50695.0
2021-01-20 13:50:00,42.32,42.36,42.26,42.26,55786.0,38.2098,38.2459,38.1556,38.1556,55786.0
2021-01-20 14:00:00,42.27,42.29,42.26,42.27,48361.0,38.1646,38.1827,38.1556,38.1646,48361.0
2021-01-20 14:10:00,42.27,42.27,42.15,42.19,77397.0,38.1646,38.1646,38.0563,38.0924,77397.0
2021-01-20 14:20:00,42.2,42.2,42.13,42.18,69455.0,38.1014,38.1014,38.0382,38.0834,69455.0
2021-01-20 14:30:00,42.17,42.23,42.16,42.22,69592.0,38.0743,38.1285,38.0653,38.1195,69592.0
2021-01-20 14:40:00,42.22,42.26,42.2,42.25,69850.0,38.1195,38.1556,38.1014,38.1466,69850.0
2021-01-20 14:50:00,42.25,42.27,42.16,42.2,73085.0,38.1466,38.1646,38.0653,38.1014,73085.0
2021-01-20 15:00:00,42.21,42.22,42.12,42.18,65402.0,38.1104,38.1195,38.0292,38.0834,65402.0
2021-01-20 15:10:00,42.18,42.19,42.08,42.12,94789.0,38.0834,38.0924,37.9931,38.0292,94789.0
2021-01-20 15:20:00,42.13,42.19,42.1,42.16,100712.0,38.0382,38.0924,38.0111,38.0653,100712.0
2021-01-20 15:30:00,42.16,42.19,42.08,42.1,137984.0,38.0653,38.0924,37.9931,38.0111,137984.0
2021-01-20 15:40:00,42.09,42.14,42.07,42.07,135147.0,38.0021,38.0472,37.984,37.984,135147.0
2021-01-20 15:50:00,42.1,42.13,42.02,42.08,321683.0,38.0111,38.0382,37.9389,37.9931,321683.0
2021-01-21 09:30:00,41.95,42.13,41.85,41.93,186443.0,37.8757,38.0382,37.7854,37.8576,186443.0
2021-01-21 09:40:00,41.9,41.97,41.81,41.81,133373.0,37.8305,37.8938,37.7493,37.7493,133373.0
2021-01-21 09:50:00,41.82,42.07,41.82,42.05,178630.0,37.7583,37.984,37.7583,37.966,178630.0
2021-01-21 10:00:00,42.04,42.05,41.79,41.79,151730.0,37.957,37.966,37.7312,37.7312,151730.0
2021-01-21 10:10:00,41.78,41.97,41.73,41.97,131087.0,37.7222,37.8938,37.6771,37.8938,131087.0
2021-01-21 10:20:00,41.96,42.14,41.93,42.12,172197.0,37.8847,38.0472,37.8576,38.0292,172197.0
2021-01-21 10:30:00,42.12,42.14,41.93,41.98,136045.0,38.0292,38.0472,37.8576,37.9028,136045.0
2021-01-21 10:40:00,41.98,41.98,41.78,41.85,120331.0,37.9028,37.9028,37.7222,37.7854,120331.0
2021-01-21 10:50:00,41.84,41.89,41.66,41.69,114083.0,37.7764,37.8215,37.6139,37.6409,114083.0
2021-01-21 11:00:00,41.69,41.69,41.43,41.48,180274.0,37.6409,37.6409,37.4062,37.4513,180274.0
2021-01-21 11:10:00,41.47,41.69,41.44,41.69,79333.0,37.4423,37.6409,37.4152,37.6409,79333.0
2021-01-21 11:20:00,41.71,41.85,41.68,41.83,91743.0,37.659,37.7854,37.6319,37.7673,91743.0
2021-01-21 11:30:00,41.83,41.85,41.66,41.68,85692.0,37.7673,37.7854,37.6139,37.6319,85692.0
2021-01-21 11:40:00,41.68,41.7,41.6,41.6,76411.0,37.6319,37.65,37.5597,37.5597,76411.0
2021-01-21 11:50:00,41.61,41.62,41.41,41.49,77847.0,37.5687,37.5777,37.3881,37.4604,77847.0
2021-01-21 12:00:00,41.49,41.55,41.47,41.48,63248.0,37.4604,37.5145,37.4423,37.4513,63248.0
2021-01-21 12:10:00,41.48,41.49,41.35,41.38,63906.0,37.4513,37.4604,37.334,37.3611,63906.0
2021-01-21 12:20:00,41.38,41.44,41.32,41.4,73286.0,37.3611,37.4152,37.3069,37.3791,73286.0
2021-01-21 12:30:00,41.39,41.4,41.32,41.34,51378.0,37.3701,37.3791,37.3069,37.3249,51378.0
2021-01-21 12:40:00,41.34,41.4,41.34,41.39,44485.0,37.3249,37.3791,37.3249,37.3701,44485.0
2021-01-21 12:50:00,41.39,41.46,41.35,41.44,64740.0,37.3701,37.4333,37.334,37.4152,64740.0
2021-01-21 13:00:00,41.44,41.48,41.41,41.42,48944.0,37.4152,37.4513,37.3881,37.3972,48944.0
2021-01-21 13:10:00,41.41,41.48,41.37,41.38,48488.0,37.3881,37.4513,37.352,37.3611,48488.0
2021-01-21 13:20:00,41.38,41.41,41.26,41.27,48297.0,37.3611,37.3881,37.2527,37.2617,48297.0
2021-01-21 13:30:00,41.28,41.32,41.2,41.2,103105.0,37.2708,37.3069,37.1985,37.1985,103105.0
2021-01-21 13:40:00,41.21,41.32,41.2,41.3,76783.0,37.2076,37.3069,37.1985,37.2888,76783.0
2021-01-21 13:50:00,41.3,41.33,41.26,41.3,99216.0,37.2888,37.3159,37.2527,37.2888,99216.0
2021-01-21 14:00:00,41.3,41.36,41.25,41.36,77525.0,37.2888,37.343,37.2437,37.343,77525.0
2021-01-21 14:10:00,41.36,41.47,41.35,41.47,86567.0,37.343,37.4423,37.334,37.4423,86567.0
2021-01-21 14:20:00,41.46,41.53,41.42,41.46,68291.0,37.4333,37.4965,37.3972,37.4333,68291.0
2021-01-21 14:30:00,41.47,41.56,41.4,41.54,58708.0,37.4423,37.5236,37.3791,37.5055,58708.0
2021-01-21 14:40:00,41.54,41.55,41.45,41.47,70238.0,37.5055,37.5145,37.4243,37.4423,70238.0
2021-01-21 14:50:00,41.47,41.5,41.43,41.44,55859.0,37.4423,37.4694,37.4062,37.4152,55859.0
2021-01-21 15:00:00,41.45,41.56,41.44,41.52,58266.0,37.4243,37.5236,37.4152,37.4875,58266.0
2021-01-21 15:10:00,41.52,41.55,41.46,41.48,101538.0,37.4875,37.5145,37.4333,37.4513,101538.0
2021-01-21 15:20:00,41.48,41.48,41.39,41.4,91264.0,37.4513,37.4513,37.3701,37.3791,91264.0
2021-01-21 15:30:00,41.39,41.4,41.27,41.27,109272.0,37.3701,37.3791,37.2617,37.2617,109272.0
2021-01-21 15:40:00,41.29,41.34,41.23,41.23,137348.0,37.2798,37.3249,37.2256,37.2256,137348.0
2021-01-21 15:50:00,41.24,41.26,41.04,41.06,420000.0,37.2346,37.2527,37.0541,37.0721,420000.0
2021-01-22 09:30:00,40.59,40.93,40.49,40.72,255317.0,36.6478,36.9548,36.5575,36.7652,255317.0
2021-01-22 09:40:00,40.72,40.75,40.64,40.66,61705.0,36.7652,36.7922,36.6929,36.711,61705.0
2021-01-22 09:50:00,40.66,40.66,40.41,40.44,80627.0,36.711,36.711,36.4853,36.5123,80627.0
2021-01-22 10:00:00,40.45,40.53,40.4,40.4,83512.0,36.5214,36.5936,36.4762,36.4762,83512.0
2021-01-22 10:10:00,40.41,40.52,40.34,40.37,94459.0,36.4853,36.5846,36.4221,36.4491,94459.0
2021-01-22 10:20:00,40.36,40.36,40.11,40.11,62545.0,36.4401,36.4401,36.2144,36.2144,62545.0
2021-01-22 10:30:00,40.09,40.13,40.0,40.01,103214.0,36.1963,36.2325,36.1151,36.1241,103214.0
2021-01-22 10:40:00,40.02,40.13,40.01,40.04,78518.0,36.1331,36.2325,36.1241,36.1512,78518.0
2021-01-22 10:50:00,40.04,40.08,39.95,40.07,69579.0,36.1512,36.1873,36.0699,36.1783,69579.0
2021-01-22 11:00:00,40.07,40.22,40.07,40.11,89699.0,36.1783,36.3137,36.1783,36.2144,89699.0
2021-01-22 11:10:00,40.11,40.15,40.05,40.09,41205.0,36.2144,36.2505,36.1602,36.1963,41205.0
2021-01-22 11:20:00,40.12,40.22,40.07,40.14,91742.0,36.2234,36.3137,36.1783,36.2415,91742.0
2021-01-22 11:30:00,40.14,40.21,40.09,40.18,139284.0,36.2415,36.3047,36.1963,36.2776,139284.0
2021-01-22 11:40:00,40.17,40.18,40.08,40.16,143341.0,36.2686,36.2776,36.1873,36.2595,143341.0
2021-01-22 11:50:00,40.16,40.36,40.16,40.34,49642.0,36.2595,36.4401,36.2595,36.4221,49642.0
2021-01-22 12:00:00,40.34,40.42,40.2,40.21,72002.0,36.4221,36.4943,36.2957,36.3047,72002.0
2021-01-22 12:10:00,40.21,40.25,40.15,40.18,29905.0,36.3047,36.3408,36.2505,36.2776,29905.0
2021-01-22 12:20:00,40.18,40.25,40.17,40.2,32686.0,36.2776,36.3408,36.2686,36.2957,32686.0
2021-01-22 12:30:00,40.19,40.22,40.16,40.22,33135.0,36.2866,36.3137,36.2595,36.3137,33135.0
2021-01-22 12:40:00,40.22,40.24,40.16,40.22,29086.0,36.3137,36.3318,36.2595,36.3137,29086.0
2021-01-22 12:50:00,40.21,40.34,40.2,40.3,24628.0,36.3047,36.4221,36.2957,36.3859,24628.0
2021-01-22 13:00:00,40.31,40.31,40.22,40.26,17250.0,36.395,36.395,36.3137,36.3498,17250.0
2021-01-22 13:10:00,40.26,40.29,40.23,40.29,23989.0,36.3498,36.3769,36.3227,36.3769,23989.0
2021-01-22 13:20:00,40.3,40.33,40.26,40.28,16852.0,36.3859,36.413,36.3498,36.3679,16852.0
2021-01-22 13:30:00,40.27,40.32,40.27,40.32,21504.0,36.3589,36.404,36.3589,36.404,21504.0
2021-01-22 13:40:00,40.32,40.34,40.27,40.29,24250.0,36.404,36.4221,36.3589,36.3769,24250.0
2021-01-22 13:50:00,40.27,40.31,40.2,40.21,18948.0,36.3589,36.395,36.2957,36.3047,18948.0
2021-01-22 14:00:00,40.21,40.22,40.13,40.14,50523.0,36.3047,36.3137,36.2325,36.2415,50523.0
2021-01-22 14:10:00,40.14,40.26,40.14,40.24,28598.0,36.2415,36.3498,36.2415,36.3318,28598.0
2021-01-22 14:20:00,40.24,40.3,40.23,40.29,25995.0,36.3318,36.3859,36.3227,36.3769,25995.0
2021-01-22 14:30:00,40.29,40.3,40.24,40.27,37689.0,36.3769,36.3859,36.3318,36.3589,37689.0
2021-01-22 14:40:00,40.27,40.36,40.25,40.34,30228.0,36.3589,36.4401,36.3408,36.4221,30228.0
2021-01-22 14:50:00,40.34,40.36,40.26,40.27,28587.0,36.4221,36.4401,36.3498,36.3589,28587.0
2021-01-22 15:00:00,40.27,40.37,40.26,40.29,47503.0,36.3589,36.4491,36.3498,36.3769,47503.0
2021-01-22 15:10:00,40.3,40.3,40.14,40.16,66464.0,36.3859,36.3859,36.2415,36.2595,66464.0
2021-01-22 15:20:00,40.16,40.28,40.12,40.25,170684.0,36.2595,36.3679,36.2234,36.3408,170684.0
2021-01-22 15:30:00,40.25,40.25,40.14,40.2,153763.0,36.3408,36.3408,36.2415,36.2957,153763.0
2021-01-22 15:40:00,40.2,40.35,40.2,40.21,174005.0,36.2957,36.4311,36.2957,36.3047,174005.0
2021-01-22 15:50:00,40.21,40.27,40.06,40.06,496895.0,36.3047,36.3589,36.1693,36.1693,496895.0
2021-01-25 09:30:00,39.53,39.7,39.32,39.4,196703.0,35.6907,35.8442,35.5011,35.5734,196703.0
2021-01-25 09:40:00,39.4,39.5,39.36,39.4,83800.0,35.5734,35.6636,35.5372,35.5734,83800.0
2021-01-25 09:50:00,39.36,39.41,39.19,39.22,93441.0,35.5372,35.5824,35.3838,35.4108,93441.0
2021-01-25 10:00:00,39.22,39.52,39.2,39.49,107466.0,35.4108,35.6817,35.3928,35.6546,107466.0
2021-01-25 10:10:00,39.5,39.64,39.46,39.63,73260.0,35.6636,35.79,35.6275,35.781,73260.0
2021-01-25 10:20:00,39.63,39.8,39.57,39.77,58398.0,35.781,35.9345,35.7268,35.9074,58398.0
2021-01-25 10:30:00,39.78,39.8,39.57,39.59,70606.0,35.9164,35.9345,35.7268,35.7449,70606.0
2021-01-25 10:40:00,39.6,39.6,39.45,39.45,45237.0,35.7539,35.7539,35.6185,35.6185,45237.0
2021-01-25 10:50:00,39.44,39.45,39.21,39.23,70368.0,35.6095,35.6185,35.4018,35.4199,70368.0
2021-01-25 11:00:00,39.23,39.31,38.98,39.03,89510.0,35.4199,35.4921,35.1941,35.2393,89510.0
2021-01-25 11:10:00,39.06,39.23,39.03,39.21,57552.0,35.2664,35.4199,35.2393,35.4018,57552.0
2021-01-25 11:20:00,39.19,39.26,39.1,39.13,41752.0,35.3838,35.447,35.3025,35.3296,41752.0
2021-01-25 11:30:00,39.14,39.21,39.03,39.18,57580.0,35.3386,35.4018,35.2393,35.3747,57580.0
2021-01-25 11:40:00,39.16,39.27,39.11,39.21,46994.0,35.3567,35.456,35.3115,35.4018,46994.0
2021-01-25 11:50:00,39.21,39.24,39.15,39.24,41067.0,35.4018,35.4289,35.3476,35.4289,41067.0
2021-01-25 12:00:00,39.25,39.3,39.17,39.26,27297.0,35.4379,35.4831,35.3657,35.447,27297.0
2021-01-25 12:10:00,39.27,39.36,39.23,39.25,53806.0,35.456,35.5372,35.4199,35.4379,53806.0
2021-01-25 12:20:00,39.24,39.4,39.24,39.34,34060.0,35.4289,35.5734,35.4289,35.5192,34060.0
2021-01-25 12:30:00,39.3,39.41,39.25,39.38,23143.0,35.4831,35.5824,35.4379,35.5553,23143.0
2021-01-25 12:40:00,39.38,39.53,39.38,39.45,78079.0,35.5553,35.6907,35.5553,35.6185,78079.0
2021-01-25 12:50:00,39.47,39.49,39.36,39.39,53710.0,35.6366,35.6546,35.5372,35.5643,53710.0
2021-01-25 13:00:00,39.39,39.4,39.31,39.34,24823.0,35.5643,35.5734,35.4921,35.5192,24823.0
2021-01-25 13:10:00,39.34,39.53,39.32,39.52,27252.0,35.5192,35.6907,35.5011,35.6817,27252.0
2021-01-25 13:20:00,39.51,39.6,39.51,39.59,30423.0,35.6727,35.7539,35.6727,35.7449,30423.0
2021-01-25 13:30:00,39.59,39.69,39.57,39.66,21555.0,35.7449,35.8352,35.7268,35.8081,21555.0
2021-01-25 13:40:00,39.67,39.68,39.54,39.56,33791.0,35.8171,35.8262,35.6998,35.7178,33791.0
2021-01-25 13:50:00,39.55,39.59,39.49,39.55,30630.0,35.7088,35.7449,35.6546,35.7088,30630.0
2021-01-25 14:00:00,39.56,39.65,39.47,39.62,48608.0,35.7178,35.7991,35.6366,35.772,48608.0
2021-01-25 14:10:00,39.61,39.66,39.54,39.63,44137.0,35.763,35.8081,35.6998,35.781,44137.0
2021-01-25 14:20:00,39.64,39.66,39.56,39.6,29290.0,35.79,35.8081,35.7178,35.7539,29290.0
2021-01-25 14:30:00,39.59,39.63,39.51,39.51,30476.0,35.7449,35.781,35.6727,35.6727,30476.0
2021-01-25 14:40:00,39.51,39.6,39.49,39.58,28020.0,35.6727,35.7539,35.6546,35.7359,28020.0
2021-01-25 14:50:00,39.58,39.6,39.47,39.5,37616.0,35.7359,35.7539,35.6366,35.6636,37616.0
2021-01-25 15:00:00,39.5,39.67,39.49,39.66,29690.0,35.6636,35.8171,35.6546,35.8081,29690.0
2021-01-25 15:10:00,39.65,39.65,39.49,39.56,197342.0,35.7991,35.7991,35.6546,35.7178,197342.0
2021-01-25 15:20:00,39.56,39.59,39.51,39.55,57426.0,35.7178,35.7449,35.6727,35.7088,57426.0
2021-01-25 15:30:00,39.55,39.57,39.45,39.54,122851.0,35.7088,35.7268,35.6185,35.6998,122851.0
2021-01-25 15:40:00,39.54,39.57,39.44,39.51,133995.0,35.6998,35.7268,35.6095,35.6727,133995.0
2021-01-25 15:50:00,39.51,39.6,39.46,39.58,357456.0,35.6727,35.7539,35.6275,35.7359,357456.0
2021-01-26 09:30:00,39.87,39.94,39.62,39.7,137219.0,35.9977,36.0609,35.772,35.8442,137219.0
2021-01-26 09:40:00,39.73,39.92,39.67,39.69,55149.0,35.8713,36.0429,35.8171,35.8352,55149.0
2021-01-26 09:50:00,39.69,39.69,39.52,39.54,58727.0,35.8352,35.8352,35.6817,35.6998,58727.0
2021-01-26 10:00:00,39.55,39.71,39.55,39.69,39538.0,35.7088,35.8532,35.7088,35.8352,39538.0
2021-01-26 10:10:00,39.7,39.71,39.52,39.63,47811.0,35.8442,35.8532,35.6817,35.781,47811.0
2021-01-26 10:20:00,39.63,39.72,39.56,39.71,35620.0,35.781,35.8623,35.7178,35.8532,35620.0
2021-01-26 10:30:00,39.72,39.73,39.56,39.62,31238.0,35.8623,35.8713,35.7178,35.772,31238.0
2021-01-26 10:40:00,39.62,39.8,39.56,39.77,84900.0,35.772,35.9345,35.7178,35.9074,84900.0
2021-01-26 10:50:00,39.78,39.78,39.63,39.7,197587.0,35.9164,35.9164,35.781,35.8442,197587.0
2021-01-26 11:00:00,39.7,39.75,39.6,39.62,207830.0,35.8442,35.8894,35.7539,35.772,207830.0
2021-01-26 11:10:00,39.62,39.7,39.57,39.6,43252.0,35.772,35.8442,35.7268,35.7539,43252.0
2021-01-26 11:20:00,39.61,39.7,39.56,39.7,29288.0,35.763,35.8442,35.7178,35.8442,29288.0
2021-01-26 11:30:00,39.7,39.7,39.58,39.61,30637.0,35.8442,35.8442,35.7359,35.763,30637.0
2021-01-26 11:40:00,39.62,39.63,39.48,39.5,50551.0,35.772,35.781,35.6456,35.6636,50551.0
2021-01-26 11:50:00,39.49,39.54,39.45,39.49,51424.0,35.6546,35.6998,35.6185,35.6546,51424.0
2021-01-26 12:00:00,39.5,39.54,39.49,39.52,81040.0,35.6636,35.6998,35.6546,35.6817,81040.0
2021-01-26 12:10:00,39.52,39.54,39.43,39.46,67240.0,35.6817,35.6998,35.6004,35.6275,67240.0
2021-01-26 12:20:00,39.46,39.57,39.45,39.53,38844.0,35.6275,35.7268,35.6185,35.6907,38844.0
2021-01-26 12:30:00,39.53,39.65,39.53,39.64,21208.0,35.6907,35.7991,35.6907,35.79,21208.0
2021-01-26 12:40:00,39.64,39.64,39.52,39.54,16991.0,35.79,35.79,35.6817,35.6998,16991.0
2021-01-26 12:50:00,39.55,39.62,39.55,39.58,15300.0,35.7088,35.772,35.7088,35.7359,15300.0
2021-01-26 13:00:00,39.58,39.69,39.58,39.68,17779.0,35.7359,35.8352,35.7359,35.8262,17779.0
2021-01-26 13:10:00,39.69,39.73,39.64,39.64,21953.0,35.8352,35.8713,35.79,35.79,21953.0
2021-01-26 13:20:00,39.65,39.65,39.59,39.62,22750.0,35.7991,35.7991,35.7449,35.772,22750.0
2021-01-26 13:30:00,39.62,39.64,39.6,39.62,22190.0,35.772,35.79,35.7539,35.772,22190.0
2021-01-26 13:40:00,39.61,39.65,39.59,39.6,8368.0,35.763,35.7991,35.7449,35.7539,8368.0
2021-01-26 13:50:00,39.6,39.61,39.54,39.55,48755.0,35.7539,35.763,35.6998,35.7088,48755.0
2021-01-26 14:00:00,39.55,39.58,39.53,39.58,20355.0,35.7088,35.7359,35.6907,35.7359,20355.0
2021-01-26 14:10:00,39.58,39.6,39.53,39.55,43937.0,35.7359,35.7539,35.6907,35.7088,43937.0
2021-01-26 14:20:00,39.55,39.55,39.44,39.48,22000.0,35.7088,35.7088,35.6095,35.6456,22000.0
2021-01-26 14:30:00,39.48,39.52,39.46,39.48,50810.0,35.6456,35.6817,35.6275,35.6456,50810.0
2021-01-26 14:40:00,39.48,39.48,39.41,39.42,29517.0,35.6456,35.6456,35.5824,35.5914,29517.0
2021-01-26 14:50:00,39.41,39.51,39.41,39.51,30482.0,35.5824,35.6727,35.5824,35.6727,30482.0
2021-01-26 15:00:00,39.52,39.53,39.47,39.51,23811.0,35.6817,35.6907,35.6366,35.6727,23811.0
2021-01-26 15:10:00,39.51,39.53,39.43,39.45,25606.0,35.6727,35.6907,35.6004,35.6185,25606.0
2021-01-26 15:20:00,39.45,39.48,39.44,39.47,24780.0,35.6185,35.6456,35.6095,35.6366,24780.0
2021-01-26 15:30:00,39.47,39.49,39.33,39.33,49314.0,35.6366,35.6546,35.5102,35.5102,49314.0
2021-01-26 15:40:00,39.33,39.34,39.22,39.23,122188.0,35.5102,35.5192,35.4108,35.4199,122188.0
2021-01-26 15:50:00,39.23,39.25,39.01,39.11,590819.0,35.4199,35.4379,35.2212,35.3115,590819.0
2021-01-27 09:30:00,38.57,38.74,38.41,38.54,161565.0,34.824,34.9775,34.6795,34.7969,161565.0
2021-01-27 09:40:00,38.53,38.53,38.05,38.2,144578.0,34.7879,34.7879,34.3545,34.4899,144578.0
2021-01-27 09:50:00,38.2,38.26,37.88,38.02,210661.0,34.4899,34.5441,34.201,34.3274,210661.0
2021-01-27 10:00:00,38.01,38.23,37.94,38.01,133665.0,34.3184,34.517,34.2552,34.3184,133665.0
2021-01-27 10:10:00,38.02,38.23,38.0,38.19,77439.0,34.3274,34.517,34.3093,34.4809,77439.0
2021-01-27 10:20:00,38.2,38.36,38.17,38.24,59873.0,34.4899,34.6344,34.4628,34.526,59873.0
2021-01-27 10:30:00,38.25,38.39,38.2,38.28,76850.0,34.535,34.6615,34.4899,34.5621,76850.0
2021-01-27 10:40:00,38.29,38.31,38.16,38.26,65161.0,34.5712,34.5892,34.4538,34.5441,65161.0
2021-01-27 10:50:00,38.26,38.36,38.16,38.32,45648.0,34.5441,34.6344,34.4538,34.5982,45648.0
2021-01-27 11:00:00,38.33,38.41,38.3,38.41,56865.0,34.6073,34.6795,34.5802,34.6795,56865.0
2021-01-27 11:10:00,38.41,38.41,38.26,38.26,40692.0,34.6795,34.6795,34.5441,34.5441,40692.0
2021-01-27 11:20:00,38.27,38.39,38.24,38.38,45816.0,34.5531,34.6615,34.526,34.6524,45816.0
2021-01-27 11:30:00,38.38,38.44,38.29,38.33,37003.0,34.6524,34.7066,34.5712,34.6073,37003.0
2021-01-27 11:40:00,38.34,38.38,38.24,38.25,45578.0,34.6163,34.6524,34.526,34.535,45578.0
2021-01-27 11:50:00,38.24,38.28,38.12,38.14,63284.0,34.526,34.5621,34.4177,34.4357,63284.0
2021-01-27 12:00:00,38.13,38.25,38.07,38.24,49953.0,34.4267,34.535,34.3725,34.526,49953.0
2021-01-27 12:10:00,38.24,38.29,38.19,38.23,58996.0,34.526,34.5712,34.4809,34.517,58996.0
2021-01-27 12:20:00,38.23,38.24,38.01,38.01,29499.0,34.517,34.526,34.3184,34.3184,29499.0
2021-01-27 12:30:00,38.02,38.04,37.9,37.97,49226.0,34.3274,34.3454,34.219,34.2822,49226.0
2021-01-27 12:40:00,37.95,38.02,37.93,38.01,57460.0,34.2642,34.3274,34.2461,34.3184,57460.0
2021-01-27 12:50:00,38.02,38.07,37.97,38.03,63749.0,34.3274,34.3725,34.2822,34.3364,63749.0
2021-01-27 13:00:00,38.03,38.15,38.01,38.11,77805.0,34.3364,34.4448,34.3184,34.4086,77805.0
2021-01-27 13:10:00,38.12,38.14,37.95,38.09,45283.0,34.4177,34.4357,34.2642,34.3906,45283.0
2021-01-27 13:20:00,38.09,38.18,38.04,38.17,52676.0,34.3906,34.4718,34.3454,34.4628,52676.0
2021-01-27 13:30:00,38.16,38.2,38.09,38.14,28500.0,34.4538,34.4899,34.3906,34.4357,28500.0
2021-01-27 13:40:00,38.13,38.14,38.02,38.06,34425.0,34.4267,34.4357,34.3274,34.3635,34425.0
2021-01-27 13:50:00,38.05,38.08,37.89,37.92,54759.0,34.3545,34.3816,34.21,34.2371,54759.0
2021-01-27 14:00:00,37.94,38.02,37.66,37.66,105695.0,34.2552,34.3274,34.0023,34.0023,105695.0
2021-01-27 14:10:00,37.67,37.7,37.32,37.34,220993.0,34.0114,34.0385,33.6954,33.7134,220993.0
2021-01-27 14:20:00,37.34,37.51,37.31,37.43,205039.0,33.7134,33.8669,33.6863,33.7947,205039.0
2021-01-27 14:30:00,37.42,37.42,37.18,37.4,264625.0,33.7857,33.7857,33.569,33.7676,264625.0
2021-01-27 14:40:00,37.37,37.51,37.23,37.28,102527.0,33.7405,33.8669,33.6141,33.6593,102527.0
2021-01-27 14:50:00,37.28,37.39,37.2,37.31,90622.0,33.6593,33.7586,33.587,33.6863,90622.0
2021-01-27 15:00:00,37.29,37.39,37.21,37.34,91958.0,33.6683,33.7586,33.5961,33.7134,91958.0
2021-01-27 15:10:00,37.35,37.5,37.34,37.4,86808.0,33.7225,33.8579,33.7134,33.7676,86808.0
2021-01-27 15:20:00,37.4,37.42,37.22,37.24,165757.0,33.7676,33.7857,33.6051,33.6231,165757.0
2021-01-27 15:30:00,37.23,37.36,37.1,37.16,230750.0,33.6141,33.7315,33.4967,33.5509,230750.0
2021-01-27 15:40:00,37.14,37.36,37.09,37.34,269179.0,33.5329,33.7315,33.4877,33.7134,269179.0
2021-01-27 15:50:00,37.34,37.61,37.31,37.6,661975.0,33.7134,33.9572,33.6863,33.9482,661975.0
2021-01-28 09:30:00,38.06,38.19,37.94,38.01,265142.0,34.3635,34.4809,34.2552,34.3184,265142.0
2021-01-28 09:40:00,38.01,38.43,37.93,38.34,65265.0,34.3184,34.6976,34.2461,34.6163,65265.0
2021-01-28 09:50:00,38.33,38.47,38.05,38.07,187375.0,34.6073,34.7337,34.3545,34.3725,187375.0
2021-01-28 10:00:00,38.09,38.36,37.99,38.28,107884.0,34.3906,34.6344,34.3003,34.5621,107884.0
2021-01-28 10:10:00,38.29,38.37,38.23,38.34,157248.0,34.5712,34.6434,34.517,34.6163,157248.0
2021-01-28 10:20:00,38.34,38.49,38.27,38.39,115709.0,34.6163,34.7517,34.5531,34.6615,115709.0
2021-01-28 10:30:00,38.39,38.63,38.39,38.53,116755.0,34.6615,34.8781,34.6615,34.7879,116755.0
2021-01-28 10:40:00,38.52,38.61,38.32,38.56,97268.0,34.7788,34.8601,34.5982,34.8149,97268.0
2021-01-28 10:50:00,38.54,38.6,38.41,38.55,80750.0,34.7969,34.8511,34.6795,34.8059,80750.0
2021-01-28 11:00:00,38.55,38.77,38.51,38.75,67237.0,34.8059,35.0045,34.7698,34.9865,67237.0
2021-01-28 11:10:00,38.76,38.85,38.61,38.63,80665.0,34.9955,35.0768,34.8601,34.8781,80665.0
2021-01-28 11:20:00,38.63,38.64,38.4,38.47,87991.0,34.8781,34.8872,34.6705,34.7337,87991.0
2021-01-28 11:30:00,38.5,38.66,38.41,38.59,47379.0,34.7608,34.9052,34.6795,34.842,47379.0
2021-01-28 11:40:00,38.6,38.75,38.6,38.71,62439.0,34.8511,34.9865,34.8511,34.9504,62439.0
2021-01-28 11:50:00,38.72,38.82,38.7,38.77,177214.0,34.9594,35.0497,34.9413,35.0045,177214.0
2021-01-28 12:00:00,38.77,38.89,38.77,38.87,68580.0,35.0045,35.1129,35.0045,35.0948,68580.0
2021-01-28 12:10:00,38.87,38.93,38.81,38.89,75966.0,35.0948,35.149,35.0407,35.1129,75966.0
2021-01-28 12:20:00,38.89,38.9,38.73,38.76,66382.0,35.1129,35.1219,34.9684,34.9955,66382.0
2021-01-28 12:30:00,38.76,38.86,38.74,38.85,35151.0,34.9955,35.0858,34.9775,35.0768,35151.0
2021-01-28 12:40:00,38.84,38.84,38.76,38.78,31695.0,35.0677,35.0677,34.9955,35.0136,31695.0
2021-01-28 12:50:00,38.78,38.81,38.74,38.78,26928.0,35.0136,35.0407,34.9775,35.0136,26928.0
2021-01-28 13:00:00,38.78,38.88,38.74,38.76,76700.0,35.0136,35.1039,34.9775,34.9955,76700.0
2021-01-28 13:10:00,38.76,38.76,38.65,38.67,31247.0,34.9955,34.9955,34.8962,34.9143,31247.0
2021-01-28 13:20:00,38.68,38.7,38.62,38.64,123498.0,34.9233,34.9413,34.8691,34.8872,123498.0
2021-01-28 13:30:00,38.66,38.87,38.63,38.85,111486.0,34.9052,35.0948,34.8781,35.0768,111486.0
2021-01-28 13:40:00,38.85,38.88,38.72,38.74,49963.0,35.0768,35.1039,34.9594,34.9775,49963.0
2021-01-28 13:50:00,38.74,38.83,38.74,38.82,26897.0,34.9775,35.0587,34.9775,35.0497,26897.0
2021-01-28 14:00:00,38.82,38.83,38.67,38.74,112393.0,35.0497,35.0587,34.9143,34.9775,112393.0
2021-01-28 14:10:00,38.75,38.77,38.65,38.69,25767.0,34.9865,35.0045,34.8962,34.9323,25767.0
2021-01-28 14:20:00,38.72,38.78,38.69,38.76,29440.0,34.9594,35.0136,34.9323,34.9955,29440.0
2021-01-28 14:30:00,38.76,38.79,38.66,38.79,48624.0,34.9955,35.0226,34.9052,35.0226,48624.0
2021-01-28 14:40:00,38.79,38.81,38.68,38.75,67288.0,35.0226,35.0407,34.9233,34.9865,67288.0
2021-01-28 14:50:00,38.76,38.76,38.64,38.71,66918.0,34.9955,34.9955,34.8872,34.9504,66918.0
2021-01-28 15:00:00,38.7,38.71,38.65,38.69,52303.0,34.9413,34.9504,34.8962,34.9323,52303.0
2021-01-28 15:10:00,38.69,38.71,38.58,38.6,112155.0,34.9323,34.9504,34.833,34.8511,112155.0
2021-01-28 15:20:00,38.6,38.63,38.51,38.52,104524.0,34.8511,34.8781,34.7698,34.7788,104524.0
2021-01-28 15:30:00,38.52,38.61,38.5,38.56,85400.0,34.7788,34.8601,34.7608,34.8149,85400.0
2021-01-28 15:40:00,38.55,38.66,38.5,38.66,139407.0,34.8059,34.9052,34.7608,34.9052,139407.0
2021-01-28 15:50:00,38.66,38.69,38.45,38.47,506554.0,34.9052,34.9323,34.7156,34.7337,506554.0
2021-01-29 09:30:00,38.11,38.11,37.39,37.44,158149.0,34.4086,34.4086,33.7586,33.8037,158149.0
2021-01-29 09:40:00,37.43,37.83,37.43,37.64,86000.0,33.7947,34.1558,33.7947,33.9843,86000.0
2021-01-29 09:50:00,37.63,37.91,37.51,37.85,65587.0,33.9753,34.2281,33.8669,34.1739,65587.0
2021-01-29 10:00:00,37.87,38.02,37.79,37.87,83255.0,34.192,34.3274,34.1197,34.192,83255.0
2021-01-29 10:10:00,37.9,37.96,37.7,37.72,50907.0,34.219,34.2732,34.0385,34.0565,50907.0
2021-01-29 10:20:00,37.69,37.77,37.55,37.63,56843.0,34.0294,34.1017,33.903,33.9753,56843.0
2021-01-29 10:30:00,37.65,37.72,37.45,37.45,82119.0,33.9933,34.0565,33.8127,33.8127,82119.0
2021-01-29 10:40:00,37.44,37.49,37.33,37.43,86797.0,33.8037,33.8489,33.7044,33.7947,86797.0
2021-01-29 10:50:00,37.44,37.46,37.37,37.42,42995.0,33.8037,33.8218,33.7405,33.7857,42995.0
2021-01-29 11:00:00,37.41,37.44,37.3,37.42,55296.0,33.7766,33.8037,33.6773,33.7857,55296.0
2021-01-29 11:10:00,37.43,37.46,37.31,37.43,53525.0,33.7947,33.8218,33.6863,33.7947,53525.0
2021-01-29 11:20:00,37.43,37.6,37.32,37.36,100044.0,33.7947,33.9482,33.6954,33.7315,100044.0
2021-01-29 11:30:00,37.37,37.38,37.21,37.33,41393.0,33.7405,33.7495,33.5961,33.7044,41393.0
2021-01-29 11:40:00,37.33,37.36,37.27,37.33,80535.0,33.7044,33.7315,33.6502,33.7044,80535.0
2021-01-29 11:50:00,37.34,37.46,37.26,37.46,45617.0,33.7134,33.8218,33.6412,33.8218,45617.0
2021-01-29 12:00:00,37.45,37.49,37.38,37.39,91009.0,33.8127,33.8489,33.7495,33.7586,91009.0
2021-01-29 12:10:00,37.39,37.43,37.14,37.15,52959.0,33.7586,33.7947,33.5329,33.5419,52959.0
2021-01-29 12:20:00,37.16,37.18,37.09,37.14,80490.0,33.5509,33.569,33.4877,33.5329,80490.0
2021-01-29 12:30:00,37.14,37.21,37.1,37.12,57449.0,33.5329,33.5961,33.4967,33.5148,57449.0
2021-01-29 12:40:00,37.13,37.25,36.88,36.88,84858.0,33.5238,33.6322,33.2981,33.2981,84858.0
2021-01-29 12:50:00,36.88,37.15,36.88,37.01,42975.0,33.2981,33.5419,33.2981,33.4155,42975.0
2021-01-29 13:00:00,37.0,37.16,36.97,37.0,38168.0,33.4065,33.5509,33.3794,33.4065,38168.0
2021-01-29 13:10:00,37.0,37.02,36.8,36.86,95486.0,33.4065,33.4245,33.2259,33.28,95486.0
2021-01-29 13:20:00,36.87,37.16,36.87,37.16,50534.0,33.2891,33.5509,33.2891,33.5509,50534.0
2021-01-29 13:30:00,37.16,37.2,37.05,37.07,56633.0,33.5509,33.587,33.4516,33.4697,56633.0
2021-01-29 13:40:00,37.06,37.12,36.95,37.0,77304.0,33.4606,33.5148,33.3613,33.4065,77304.0
2021-01-29 13:50:00,37.01,37.14,37.0,37.1,104910.0,33.4155,33.5329,33.4065,33.4967,104910.0
2021-01-29 14:00:00,37.09,37.36,37.08,37.35,110893.0,33.4877,33.7315,33.4787,33.7225,110893.0
2021-01-29 14:10:00,37.34,37.37,37.29,37.36,115308.0,33.7134,33.7405,33.6683,33.7315,115308.0
2021-01-29 14:20:00,37.36,37.38,37.28,37.34,134450.0,33.7315,33.7495,33.6593,33.7134,134450.0
2021-01-29 14:30:00,37.33,37.34,37.17,37.28,221191.0,33.7044,33.7134,33.5599,33.6593,221191.0
2021-01-29 14:40:00,37.29,37.34,37.17,37.23,75381.0,33.6683,33.7134,33.5599,33.6141,75381.0
2021-01-29 14:50:00,37.22,37.38,37.22,37.34,117125.0,33.6051,33.7495,33.6051,33.7134,117125.0
2021-01-29 15:00:00,37.33,37.48,37.33,37.47,116084.0,33.7044,33.8398,33.7044,33.8308,116084.0
2021-01-29 15:10:00,37.47,37.59,37.46,37.55,97525.0,33.8308,33.9391,33.8218,33.903,97525.0
2021-01-29 15:20:00,37.55,37.66,37.55,37.58,99768.0,33.903,34.0023,33.903,33.9301,99768.0
2021-01-29 15:30:00,37.58,37.72,37.47,37.51,93122.0,33.9301,34.0565,33.8308,33.8669,93122.0
2021-01-29 15:40:00,37.51,37.54,37.42,37.48,170672.0,33.8669,33.894,33.7857,33.8398,170672.0
2021-01-29 15:50:00,37.48,37.7,37.41,37.42,420978.0,33.8398,34.0385,33.7766,33.7857,420978.0
2021-02-01 09:30:00,37.73,37.91,37.35,37.38,104303.0,34.0656,34.2281,33.7225,33.7495,104303.0
2021-02-01 09:40:00,37.39,37.61,37.39,37.45,43260.0,33.7586,33.9572,33.7586,33.8127,43260.0
2021-02-01 09:50:00,37.45,37.54,37.19,37.27,86443.0,33.8127,33.894,33.578,33.6502,86443.0
2021-02-01 10:00:00,37.27,37.37,37.11,37.26,47568.0,33.6502,33.7405,33.5058,33.6412,47568.0
2021-02-01 10:10:00,37.27,37.27,37.14,37.26,55899.0,33.6502,33.6502,33.5329,33.6412,55899.0
2021-02-01 10:20:00,37.25,37.26,37.02,37.02,39532.0,33.6322,33.6412,33.4245,33.4245,39532.0
2021-02-01 10:30:00,37.02,37.18,37.0,37.02,292213.0,33.4245,33.569,33.4065,33.4245,292213.0
2021-02-01 10:40:00,37.02,37.07,36.97,37.05,83018.0,33.4245,33.4697,33.3794,33.4516,83018.0
2021-02-01 10:50:00,37.02,37.04,36.86,36.97,43973.0,33.4245,33.4426,33.28,33.3794,43973.0
2021-02-01 11:00:00,36.96,37.05,36.89,37.0,54283.0,33.3703,33.4516,33.3071,33.4065,54283.0
2021-02-01 11:10:00,37.0,37.12,37.0,37.09,35472.0,33.4065,33.5148,33.4065,33.4877,35472.0
2021-02-01 11:20:00,37.1,37.11,37.0,37.02,46242.0,33.4967,33.5058,33.4065,33.4245,46242.0
2021-02-01 11:30:00,37.01,37.03,36.9,36.96,55540.0,33.4155,33.4335,33.3162,33.3703,55540.0
2021-02-01 11:40:00,36.96,37.08,36.95,37.04,52396.0,33.3703,33.4787,33.3613,33.4426,52396.0
2021-02-01 11:50:00,37.04,37.08,36.99,37.0,58140.0,33.4426,33.4787,33.3974,33.4065,58140.0
2021-02-01 12:00:00,37.0,37.13,37.0,37.05,131033.0,33.4065,33.5238,33.4065,33.4516,131033.0
2021-02-01 12:10:00,37.05,37.14,37.01,37.05,72700.0,33.4516,33.5329,33.4155,33.4516,72700.0
2021-02-01 12:20:00,37.05,37.07,36.99,37.0,78652.0,33.4516,33.4697,33.3974,33.4065,78652.0
2021-02-01 12:30:00,37.01,37.08,36.97,36.98,37544.0,33.4155,33.4787,33.3794,33.3884,37544.0
2021-02-01 12:40:00,36.98,37.05,36.92,37.04,44583.0,33.3884,33.4516,33.3342,33.4426,44583.0
2021-02-01 12:50:00,37.05,37.12,37.01,37.09,30488.0,33.4516,33.5148,33.4155,33.4877,30488.0
2021-02-01 13:00:00,37.09,37.11,37.02,37.05,35250.0,33.4877,33.5058,33.4245,33.4516,35250.0
2021-02-01 13:10:00,37.05,37.14,37.04,37.14,39340.0,33.4516,33.5329,33.4426,33.5329,39340.0
2021-02-01 13:20:00,37.13,37.13,37.07,37.08,25930.0,33.5238,33.5238,33.4697,33.4787,25930.0
2021-02-01 13:30:00,37.08,37.15,37.05,37.07,34495.0,33.4787,33.5419,33.4516,33.4697,34495.0
2021-02-01 13:40:00,37.08,37.12,37.08,37.11,20584.0,33.4787,33.5148,33.4787,33.5058,20584.0
2021-02-01 13:50:00,37.1,37.15,37.08,37.14,23976.0,33.4967,33.5419,33.4787,33.5329,23976.0
2021-02-01 14:00:00,37.14,37.18,37.1,37.16,39452.0,33.5329,33.569,33.4967,33.5509,39452.0
2021-02-01 14:10:00,37.16,37.31,37.16,37.31,32224.0,33.5509,33.6863,33.5509,33.6863,32224.0
2021-02-01 14:20:00,37.32,37.43,37.28,37.43,33473.0,33.6954,33.7947,33.6593,33.7947,33473.0
2021-02-01 14:30:00,37.44,37.62,37.42,37.59,93880.0,33.8037,33.9662,33.7857,33.9391,93880.0
2021-02-01 14:40:00,37.59,37.59,37.49,37.5,31464.0,33.9391,33.9391,33.8489,33.8579,31464.0
2021-02-01 14:50:00,37.5,37.51,37.42,37.44,34530.0,33.8579,33.8669,33.7857,33.8037,34530.0
2021-02-01 15:00:00,37.44,37.48,37.39,37.48,64229.0,33.8037,33.8398,33.7586,33.8398,64229.0
2021-02-01 15:10:00,37.48,37.49,37.4,37.41,41662.0,33.8398,33.8489,33.7676,33.7766,41662.0
2021-02-01 15:20:00,37.41,37.42,37.36,37.4,56366.0,33.7766,33.7857,33.7315,33.7676,56366.0
2021-02-01 15:30:00,37.39,37.42,37.32,37.38,63026.0,33.7586,33.7857,33.6954,33.7495,63026.0
2021-02-01 15:40:00,37.38,37.41,37.32,37.38,73713.0,33.7495,33.7766,33.6954,33.7495,73713.0
2021-02-01 15:50:00,37.38,37.49,37.37,37.41,352849.0,33.7495,33.8489,33.7405,33.7766,352849.0
2021-02-02 09:30:00,38.09,38.24,37.88,38.08,225804.0,34.3906,34.526,34.201,34.3816,225804.0
2021-02-02 09:40:00,38.09,38.13,37.85,38.05,66568.0,34.3906,34.4267,34.1739,34.3545,66568.0
2021-02-02 09:50:00,38.09,38.13,37.91,38.07,47630.0,34.3906,34.4267,34.2281,34.3725,47630.0
2021-02-02 10:00:00,38.07,38.38,38.06,38.25,45974.0,34.3725,34.6524,34.3635,34.535,45974.0
2021-02-02 10:10:00,38.27,38.41,38.19,38.27,80769.0,34.5531,34.6795,34.4809,34.5531,80769.0
2021-02-02 10:20:00,38.27,38.31,38.2,38.2,49191.0,34.5531,34.5892,34.4899,34.4899,49191.0
2021-02-02 10:30:00,38.2,38.3,38.11,38.12,103264.0,34.4899,34.5802,34.4086,34.4177,103264.0
2021-02-02 10:40:00,38.12,38.3,38.11,38.3,34289.0,34.4177,34.5802,34.4086,34.5802,34289.0
2021-02-02 10:50:00,38.3,38.45,38.3,38.43,38735.0,34.5802,34.7156,34.5802,34.6976,38735.0
2021-02-02 11:00:00,38.41,38.58,38.41,38.58,51752.0,34.6795,34.833,34.6795,34.833,51752.0
2021-02-02 11:10:00,38.58,38.65,38.56,38.63,51583.0,34.833,34.8962,34.8149,34.8781,51583.0
2021-02-02 11:20:00,38.63,38.73,38.62,38.71,109658.0,34.8781,34.9684,34.8691,34.9504,109658.0
2021-02-02 11:30:00,38.72,38.86,38.67,38.84,110215.0,34.9594,35.0858,34.9143,35.0677,110215.0
2021-02-02 11:40:00,38.84,38.91,38.8,38.83,62998.0,35.0677,35.1309,35.0316,35.0587,62998.0
2021-02-02 11:50:00,38.82,38.9,38.81,38.88,51456.0,35.0497,35.1219,35.0407,35.1039,51456.0
2021-02-02 12:00:00,38.89,38.94,38.83,38.86,99458.0,35.1129,35.158,35.0587,35.0858,99458.0
2021-02-02 12:10:00,38.85,38.91,38.83,38.86,180073.0,35.0768,35.1309,35.0587,35.0858,180073.0
2021-02-02 12:20:00,38.85,38.95,38.84,38.91,66225.0,35.0768,35.1671,35.0677,35.1309,66225.0
2021-02-02 12:30:00,38.91,38.99,38.88,38.98,32794.0,35.1309,35.2032,35.1039,35.1941,32794.0
2021-02-02 12:40:00,38.98,38.98,38.9,38.95,38370.0,35.1941,35.1941,35.1219,35.1671,38370.0
2021-02-02 12:50:00,38.95,38.99,38.9,38.97,23320.0,35.1671,35.2032,35.1219,35.1851,23320.0
2021-02-02 13:00:00,38.98,39.0,38.9,38.91,26389.0,35.1941,35.2122,35.1219,35.1309,26389.0
2021-02-02 13:10:00,38.91,38.94,38.89,38.92,37853.0,35.1309,35.158,35.1129,35.14,37853.0
2021-02-02 13:20:00,38.92,38.93,38.85,38.88,39644.0,35.14,35.149,35.0768,35.1039,39644.0
2021-02-02 13:30:00,38.89,38.92,38.84,38.89,79730.0,35.1129,35.14,35.0677,35.1129,79730.0
2021-02-02 13:40:00,38.88,38.92,38.79,38.8,96061.0,35.1039,35.14,35.0226,35.0316,96061.0
2021-02-02 13:50:00,38.8,38.83,38.76,38.77,186443.0,35.0316,35.0587,34.9955,35.0045,186443.0
2021-02-02 14:00:00,38.77,38.77,38.61,38.72,62540.0,35.0045,35.0045,34.8601,34.9594,62540.0
2021-02-02 14:10:00,38.72,38.8,38.7,38.78,33507.0,34.9594,35.0316,34.9413,35.0136,33507.0
2021-02-02 14:20:00,38.79,38.79,38.69,38.73,48454.0,35.0226,35.0226,34.9323,34.9684,48454.0
2021-02-02 14:30:00,38.74,38.83,38.73,38.82,78888.0,34.9775,35.0587,34.9684,35.0497,78888.0
2021-02-02 14:40:00,38.82,38.82,38.67,38.68,65653.0,35.0497,35.0497,34.9143,34.9233,65653.0
2021-02-02 14:50:00,38.68,38.75,38.63,38.74,38989.0,34.9233,34.9865,34.8781,34.9775,38989.0
2021-02-02 15:00:00,38.74,38.82,38.71,38.8,54428.0,34.9775,35.0497,34.9504,35.0316,54428.0
2021-02-02 15:10:00,38.8,38.81,38.66,38.7,43393.0,35.0316,35.0407,34.9052,34.9413,43393.0
2021-02-02 15:20:00,38.7,38.72,38.65,38.71,68302.0,34.9413,34.9594,34.8962,34.9504,68302.0
2021-02-02 15:30:00,38.7,38.7,38.5,38.57,101860.0,34.9413,34.9413,34.7608,34.824,101860.0
2021-02-02 15:40:00,38.57,38.64,38.56,38.59,164773.0,34.824,34.8872,34.8149,34.842,164773.0
2021-02-02 15:50:00,38.6,38.8,38.56,38.56,572568.0,34.8511,35.0316,34.8149,34.8149,572568.0
2021-02-03 09:30:00,38.53,39.09,38.48,39.04,161137.0,34.7879,35.2935,34.7427,35.2483,161137.0
2021-02-03 09:40:00,39.02,39.12,38.93,39.01,59183.0,35.2303,35.3206,35.149,35.2212,59183.0
2021-02-03 09:50:00,38.99,39.09,38.94,39.08,72466.0,35.2032,35.2935,35.158,35.2844,72466.0
2021-02-03 10:00:00,39.08,39.35,39.03,39.33,83557.0,35.2844,35.5282,35.2393,35.5102,83557.0
2021-02-03 10:10:00,39.3,39.32,39.14,39.19,86116.0,35.4831,35.5011,35.3386,35.3838,86116.0
2021-02-03 10:20:00,39.2,39.26,39.06,39.06,64364.0,35.3928,35.447,35.2664,35.2664,64364.0
2021-02-03 10:30:00,39.03,39.13,38.99,39.05,83756.0,35.2393,35.3296,35.2032,35.2573,83756.0
2021-02-03 10:40:00,39.05,39.25,38.99,39.22,53426.0,35.2573,35.4379,35.2032,35.4108,53426.0
2021-02-03 10:50:00,39.22,39.31,39.11,39.18,50473.0,35.4108,35.4921,35.3115,35.3747,50473.0
2021-02-03 11:00:00,39.19,39.19,39.01,39.07,36034.0,35.3838,35.3838,35.2212,35.2754,36034.0
2021-02-03 11:10:00,39.09,39.14,39.0,39.05,39238.0,35.2935,35.3386,35.2122,35.2573,39238.0
2021-02-03 11:20:00,39.05,39.15,39.02,39.06,38735.0,35.2573,35.3476,35.2303,35.2664,38735.0
2021-02-03 11:30:00,39.05,39.09,39.02,39.07,48307.0,35.2573,35.2935,35.2303,35.2754,48307.0
2021-02-03 11:40:00,39.07,39.18,39.06,39.12,48283.0,35.2754,35.3747,35.2664,35.3206,48283.0
2021-02-03 11:50:00,39.11,39.18,39.09,39.16,50042.0,35.3115,35.3747,35.2935,35.3567,50042.0
2021-02-03 12:00:00,39.15,39.15,39.06,39.09,31428.0,35.3476,35.3476,35.2664,35.2935,31428.0
2021-02-03 12:10:00,39.1,39.14,39.06,39.09,55991.0,35.3025,35.3386,35.2664,35.2935,55991.0
2021-02-03 12:20:00,39.1,39.11,39.04,39.09,28957.0,35.3025,35.3115,35.2483,35.2935,28957.0
2021-02-03 12:30:00,39.09,39.1,38.97,39.05,138507.0,35.2935,35.3025,35.1851,35.2573,138507.0
2021-02-03 12:40:00,39.05,39.06,39.01,39.05,32701.0,35.2573,35.2664,35.2212,35.2573,32701.0
2021-02-03 12:50:00,39.04,39.09,39.0,39.09,79603.0,35.2483,35.2935,35.2122,35.2935,79603.0
2021-02-03 13:00:00,39.09,39.1,39.01,39.03,88888.0,35.2935,35.3025,35.2212,35.2393,88888.0
2021-02-03 13:10:00,39.03,39.04,38.97,39.01,103427.0,35.2393,35.2483,35.1851,35.2212,103427.0
2021-02-03 13:20:00,39.01,39.02,38.93,38.98,63020.0,35.2212,35.2303,35.149,35.1941,63020.0
2021-02-03 13:30:00,38.98,39.07,38.98,39.05,40683.0,35.1941,35.2754,35.1941,35.2573,40683.0
2021-02-03 13:40:00,39.05,39.06,38.99,39.03,65009.0,35.2573,35.2664,35.2032,35.2393,65009.0
2021-02-03 13:50:00,39.03,39.04,38.99,39.02,38260.0,35.2393,35.2483,35.2032,35.2303,38260.0
2021-02-03 14:00:00,39.03,39.05,39.0,39.04,38233.0,35.2393,35.2573,35.2122,35.2483,38233.0
2021-02-03 14:10:00,39.03,39.06,39.0,39.05,32752.0,35.2393,35.2664,35.2122,35.2573,32752.0
2021-02-03 14:20:00,39.05,39.06,39.02,39.03,34405.0,35.2573,35.2664,35.2303,35.2393,34405.0
2021-02-03 14:30:00,39.03,39.05,39.0,39.01,41808.0,35.2393,35.2573,35.2122,35.2212,41808.0
2021-02-03 14:40:00,39.01,39.03,38.98,39.0,62655.0,35.2212,35.2393,35.1941,35.2122,62655.0
2021-02-03 14:50:00,38.99,39.07,38.96,39.05,126415.0,35.2032,35.2754,35.1761,35.2573,126415.0
2021-02-03 15:00:00,39.05,39.06,39.01,39.03,49550.0,35.2573,35.2664,35.2212,35.2393,49550.0
2021-02-03 15:10:00,39.03,39.07,39.01,39.05,41902.0,35.2393,35.2754,35.2212,35.2573,41902.0
2021-02-03 15:20:00,39.05,39.07,39.03,39.05,70695.0,35.2573,35.2754,35.2393,35.2573,70695.0
2021-02-03 15:30:00,39.05,39.08,38.95,39.02,246114.0,35.2573,35.2844,35.1671,35.2303,246114.0
2021-02-03 15:40:00,39.01,39.06,38.99,39.05,157347.0,35.2212,35.2664,35.2032,35.2573,157347.0
2021-02-03 15:50:00,39.04,39.08,38.94,38.95,637725.0,35.2483,35.2844,35.158,35.1671,637725.0
2021-02-04 09:30:00,39.19,39.74,38.94,39.6,114958.0,35.3838,35.8803,35.158,35.7539,114958.0
2021-02-04 09:40:00,39.61,40.0,39.61,39.96,97257.0,35.763,36.1151,35.763,36.079,97257.0
2021-02-04 09:50:00,39.96,40.44,39.94,40.43,141832.0,36.079,36.5123,36.0609,36.5033,141832.0
2021-02-04 10:00:00,40.44,40.57,40.36,40.46,132737.0,36.5123,36.6297,36.4401,36.5304,132737.0
2021-02-04 10:10:00,40.45,40.58,40.38,40.55,101466.0,36.5214,36.6388,36.4582,36.6117,101466.0
2021-02-04 10:20:00,40.54,40.72,40.54,40.61,94598.0,36.6026,36.7652,36.6026,36.6658,94598.0
2021-02-04 10:30:00,40.61,40.72,40.58,40.67,85580.0,36.6658,36.7652,36.6388,36.72,85580.0
2021-02-04 10:40:00,40.68,40.71,40.51,40.55,71149.0,36.729,36.7561,36.5755,36.6117,71149.0
2021-02-04 10:50:00,40.54,40.71,40.54,40.65,58569.0,36.6026,36.7561,36.6026,36.702,58569.0
2021-02-04 11:00:00,40.65,40.76,40.61,40.62,59963.0,36.702,36.8013,36.6658,36.6749,59963.0
2021-02-04 11:10:00,40.62,40.84,40.61,40.84,146313.0,36.6749,36.8735,36.6658,36.8735,146313.0
2021-02-04 11:20:00,40.84,40.98,40.75,40.79,116319.0,36.8735,36.9999,36.7922,36.8284,116319.0
2021-02-04 11:30:00,40.8,40.94,40.74,40.91,63100.0,36.8374,36.9638,36.7832,36.9367,63100.0
2021-02-04 11:40:00,40.9,41.04,40.9,40.98,77418.0,36.9277,37.0541,36.9277,36.9999,77418.0
2021-02-04 11:50:00,40.97,41.01,40.92,40.99,55534.0,36.9909,37.027,36.9457,37.0089,55534.0
2021-02-04 12:00:00,40.98,41.1,40.96,41.09,57084.0,36.9999,37.1082,36.9818,37.0992,57084.0
2021-02-04 12:10:00,41.1,41.15,41.05,41.1,59450.0,37.1082,37.1534,37.0631,37.1082,59450.0
2021-02-04 12:20:00,41.09,41.12,41.04,41.1,29041.0,37.0992,37.1263,37.0541,37.1082,29041.0
2021-02-04 12:30:00,41.09,41.13,40.99,41.08,57822.0,37.0992,37.1353,37.0089,37.0902,57822.0
2021-02-04 12:40:00,41.09,41.1,41.02,41.09,36371.0,37.0992,37.1082,37.036,37.0992,36371.0
2021-02-04 12:50:00,41.09,41.14,41.05,41.1,90114.0,37.0992,37.1444,37.0631,37.1082,90114.0
2021-02-04 13:00:00,41.1,41.23,41.09,41.22,56378.0,37.1082,37.2256,37.0992,37.2166,56378.0
2021-02-04 13:10:00,41.22,41.27,41.14,41.22,43672.0,37.2166,37.2617,37.1444,37.2166,43672.0
2021-02-04 13:20:00,41.21,41.21,40.99,41.0,40654.0,37.2076,37.2076,37.0089,37.018,40654.0
2021-02-04 13:30:00,41.0,41.01,40.87,40.9,125999.0,37.018,37.027,36.9006,36.9277,125999.0
2021-02-04 13:40:00,40.9,41.0,40.89,40.97,45675.0,36.9277,37.018,36.9186,36.9909,45675.0
2021-02-04 13:50:00,40.98,40.98,40.85,40.89,34794.0,36.9999,36.9999,36.8825,36.9186,34794.0
2021-02-04 14:00:00,40.89,40.99,40.87,40.98,38723.0,36.9186,37.0089,36.9006,36.9999,38723.0
2021-02-04 14:10:00,40.98,41.09,40.97,41.05,41376.0,36.9999,37.0992,36.9909,37.0631,41376.0
2021-02-04 14:20:00,41.06,41.12,41.06,41.07,43827.0,37.0721,37.1263,37.0721,37.0812,43827.0
2021-02-04 14:30:00,41.08,41.2,41.07,41.17,40790.0,37.0902,37.1985,37.0812,37.1714,40790.0
2021-02-04 14:40:00,41.16,41.19,41.12,41.15,38555.0,37.1624,37.1895,37.1263,37.1534,38555.0
2021-02-04 14:50:00,41.15,41.2,41.11,41.19,69079.0,37.1534,37.1985,37.1173,37.1895,69079.0
2021-02-04 15:00:00,41.19,41.22,41.12,41.14,82225.0,37.1895,37.2166,37.1263,37.1444,82225.0
2021-02-04 15:10:00,41.14,41.18,41.08,41.09,114766.0,37.1444,37.1805,37.0902,37.0992,114766.0
2021-02-04 15:20:00,41.09,41.1,40.99,41.07,79197.0,37.0992,37.1082,37.0089,37.0812,79197.0
2021-02-04 15:30:00,41.07,41.08,40.97,41.04,186669.0,37.0812,37.0902,36.9909,37.0541,186669.0
2021-02-04 15:40:00,41.04,41.15,41.0,41.01,124465.0,37.0541,37.1534,37.018,37.027,124465.0
2021-02-04 15:50:00,41.0,41.35,41.0,41.34,548028.0,37.018,37.334,37.018,37.3249,548028.0
2021-02-05 09:30:00,41.82,41.85,41.41,41.5,329803.0,37.7583,37.7854,37.3881,37.4694,329803.0
2021-02-05 09:40:00,41.51,41.73,41.49,41.64,158480.0,37.4784,37.6771,37.4604,37.5958,158480.0
2021-02-05 09:50:00,41.63,41.73,41.52,41.52,113224.0,37.5868,37.6771,37.4875,37.4875,113224.0
2021-02-05 10:00:00,41.53,41.7,41.52,41.63,122702.0,37.4965,37.65,37.4875,37.5868,122702.0
2021-02-05 10:10:00,41.62,41.68,41.29,41.3,65019.0,37.5777,37.6319,37.2798,37.2888,65019.0
2021-02-05 10:20:00,41.3,41.45,41.18,41.45,68193.0,37.2888,37.4243,37.1805,37.4243,68193.0
2021-02-05 10:30:00,41.46,41.79,41.45,41.76,89721.0,37.4333,37.7312,37.4243,37.7041,89721.0
2021-02-05 10:40:00,41.76,41.9,41.72,41.9,57650.0,37.7041,37.8305,37.668,37.8305,57650.0
2021-02-05 10:50:00,41.9,41.94,41.76,41.77,124868.0,37.8305,37.8667,37.7041,37.7132,124868.0
2021-02-05 11:00:00,41.77,41.81,41.72,41.77,53240.0,37.7132,37.7493,37.668,37.7132,53240.0
2021-02-05 11:10:00,41.76,41.82,41.67,41.69,47858.0,37.7041,37.7583,37.6229,37.6409,47858.0
2021-02-05 11:20:00,41.69,41.82,41.68,41.79,41107.0,37.6409,37.7583,37.6319,37.7312,41107.0
2021-02-05 11:30:00,41.78,41.85,41.78,41.79,38617.0,37.7222,37.7854,37.7222,37.7312,38617.0
2021-02-05 11:40:00,41.79,41.83,41.68,41.69,37201.0,37.7312,37.7673,37.6319,37.6409,37201.0
2021-02-05 11:50:00,41.72,41.77,41.71,41.73,38219.0,37.668,37.7132,37.659,37.6771,38219.0
2021-02-05 12:00:00,41.72,41.77,41.7,41.74,57845.0,37.668,37.7132,37.65,37.6861,57845.0
2021-02-05 12:10:00,41.74,41.78,41.73,41.77,37525.0,37.6861,37.7222,37.6771,37.7132,37525.0
2021-02-05 12:20:00,41.76,41.79,41.71,41.79,25065.0,37.7041,37.7312,37.659,37.7312,25065.0
2021-02-05 12:30:00,41.78,41.78,41.68,41.71,51154.0,37.7222,37.7222,37.6319,37.659,51154.0
2021-02-05 12:40:00,41.71,41.71,41.63,41.66,28593.0,37.659,37.659,37.5868,37.6139,28593.0
2021-02-05 12:50:00,41.66,41.66,41.56,41.59,16172.0,37.6139,37.6139,37.5236,37.5507,16172.0
2021-02-05 13:00:00,41.58,41.61,41.47,41.53,35948.0,37.5416,37.5687,37.4423,37.4965,35948.0
2021-02-05 13:10:00,41.54,41.54,41.48,41.52,17800.0,37.5055,37.5055,37.4513,37.4875,17800.0
2021-02-05 13:20:00,41.52,41.55,41.48,41.52,45133.0,37.4875,37.5145,37.4513,37.4875,45133.0
2021-02-05 13:30:00,41.53,41.54,41.48,41.51,32361.0,37.4965,37.5055,37.4513,37.4784,32361.0
2021-02-05 13:40:00,41.5,41.55,41.49,41.55,21923.0,37.4694,37.5145,37.4604,37.5145,21923.0
2021-02-05 13:50:00,41.54,41.56,41.49,41.51,26360.0,37.5055,37.5236,37.4604,37.4784,26360.0
2021-02-05 14:00:00,41.5,41.61,41.49,41.54,42656.0,37.4694,37.5687,37.4604,37.5055,42656.0
2021-02-05 14:10:00,41.54,41.57,41.52,41.55,19556.0,37.5055,37.5326,37.4875,37.5145,19556.0
2021-02-05 14:20:00,41.56,41.6,41.51,41.56,29334.0,37.5236,37.5597,37.4784,37.5236,29334.0
2021-02-05 14:30:00,41.56,41.59,41.49,41.56,33527.0,37.5236,37.5507,37.4604,37.5236,33527.0
2021-02-05 14:40:00,41.56,41.56,41.49,41.5,36957.0,37.5236,37.5236,37.4604,37.4694,36957.0
2021-02-05 14:50:00,41.5,41.5,41.42,41.47,32784.0,37.4694,37.4694,37.3972,37.4423,32784.0
2021-02-05 15:00:00,41.47,41.52,41.44,41.5,47656.0,37.4423,37.4875,37.4152,37.4694,47656.0
2021-02-05 15:10:00,41.5,41.53,41.46,41.48,65688.0,37.4694,37.4965,37.4333,37.4513,65688.0
2021-02-05 15:20:00,41.48,41.54,41.42,41.52,56760.0,37.4513,37.5055,37.3972,37.4875,56760.0
2021-02-05 15:30:00,41.52,41.61,41.51,41.59,71165.0,37.4875,37.5687,37.4784,37.5507,71165.0
2021-02-05 15:40:00,41.6,41.67,41.55,41.66,100781.0,37.5597,37.6229,37.5145,37.6139,100781.0
2021-02-05 15:50:00,41.66,41.72,41.64,41.68,360303.0,37.6139,37.668,37.5958,37.6319,360303.0
2021-02-08 09:30:00,41.65,41.77,41.58,41.72,102735.0,37.6048,37.7132,37.5416,37.668,102735.0
2021-02-08 09:40:00,41.76,41.89,41.71,41.85,61461.0,37.7041,37.8215,37.659,37.7854,61461.0
2021-02-08 09:50:00,41.87,41.9,41.67,41.68,32908.0,37.8035,37.8305,37.6229,37.6319,32908.0
2021-02-08 10:00:00,41.68,41.76,41.5,41.51,60090.0,37.6319,37.7041,37.4694,37.4784,60090.0
2021-02-08 10:10:00,41.52,41.59,41.47,41.56,27059.0,37.4875,37.5507,37.4423,37.5236,27059.0
2021-02-08 10:20:00,41.57,41.78,41.56,41.69,30927.0,37.5326,37.7222,37.5236,37.6409,30927.0
2021-02-08 10:30:00,41.69,41.7,41.6,41.64,30025.0,37.6409,37.65,37.5597,37.5958,30025.0
2021-02-08 10:40:00,41.63,41.64,41.56,41.58,19927.0,37.5868,37.5958,37.5236,37.5416,19927.0
2021-02-08 10:50:00,41.59,41.63,41.49,41.52,32798.0,37.5507,37.5868,37.4604,37.4875,32798.0
2021-02-08 11:00:00,41.53,41.59,41.47,41.52,42329.0,37.4965,37.5507,37.4423,37.4875,42329.0
2021-02-08 11:10:00,41.53,41.57,41.47,41.48,22604.0,37.4965,37.5326,37.4423,37.4513,22604.0
2021-02-08 11:20:00,41.48,41.64,41.48,41.63,28100.0,37.4513,37.5958,37.4513,37.5868,28100.0
2021-02-08 11:30:00,41.64,41.75,41.62,41.62,27605.0,37.5958,37.6951,37.5777,37.5777,27605.0
2021-02-08 11:40:00,41.61,41.62,41.52,41.56,37341.0,37.5687,37.5777,37.4875,37.5236,37341.0
2021-02-08 11:50:00,41.58,41.67,41.56,41.56,20126.0,37.5416,37.6229,37.5236,37.5236,20126.0
2021-02-08 12:00:00,41.54,41.57,41.51,41.55,25464.0,37.5055,37.5326,37.4784,37.5145,25464.0
2021-02-08 12:10:00,41.54,41.63,41.54,41.63,16217.0,37.5055,37.5868,37.5055,37.5868,16217.0
2021-02-08 12:20:00,41.63,41.73,41.62,41.72,62843.0,37.5868,37.6771,37.5777,37.668,62843.0
2021-02-08 12:30:00,41.71,41.73,41.65,41.69,34572.0,37.659,37.6771,37.6048,37.6409,34572.0
2021-02-08 12:40:00,41.69,41.75,41.66,41.7,18480.0,37.6409,37.6951,37.6139,37.65,18480.0
2021-02-08 12:50:00,41.71,41.73,41.69,41.73,20061.0,37.659,37.6771,37.6409,37.6771,20061.0
2021-02-08 13:00:00,41.73,41.73,41.56,41.58,22242.0,37.6771,37.6771,37.5236,37.5416,22242.0
2021-02-08 13:10:00,41.59,41.62,41.57,41.58,13153.0,37.5507,37.5777,37.5326,37.5416,13153.0
2021-02-08 13:20:00,41.57,41.62,41.56,41.6,27176.0,37.5326,37.5777,37.5236,37.5597,27176.0
2021-02-08 13:30:00,41.6,41.63,41.6,41.61,40108.0,37.5597,37.5868,37.5597,37.5687,40108.0
2021-02-08 13:40:00,41.6,41.62,41.52,41.62,43786.0,37.5597,37.5777,37.4875,37.5777,43786.0
2021-02-08 13:50:00,41.63,41.63,41.53,41.54,29700.0,37.5868,37.5868,37.4965,37.5055,29700.0
2021-02-08 14:00:00,41.55,41.59,41.48,41.59,23999.0,37.5145,37.5507,37.4513,37.5507,23999.0
2021-02-08 14:10:00,41.59,41.7,41.59,41.68,19737.0,37.5507,37.65,37.5507,37.6319,19737.0
2021-02-08 14:20:00,41.67,41.74,41.67,41.72,19829.0,37.6229,37.6861,37.6229,37.668,19829.0
2021-02-08 14:30:00,41.72,41.73,41.68,41.7,16238.0,37.668,37.6771,37.6319,37.65,16238.0
2021-02-08 14:40:00,41.7,41.84,41.7,41.83,43279.0,37.65,37.7764,37.65,37.7673,43279.0
2021-02-08 14:50:00,41.84,41.84,41.78,41.8,30146.0,37.7764,37.7764,37.7222,37.7403,30146.0
2021-02-08 15:00:00,41.8,41.81,41.7,41.71,24601.0,37.7403,37.7493,37.65,37.659,24601.0
2021-02-08 15:10:00,41.71,41.85,41.71,41.84,47911.0,37.659,37.7854,37.659,37.7764,47911.0
2021-02-08 15:20:00,41.85,41.98,41.84,41.98,79240.0,37.7854,37.9028,37.7764,37.9028,79240.0
2021-02-08 15:30:00,41.98,42.0,41.91,42.0,95852.0,37.9028,37.9208,37.8396,37.9208,95852.0
2021-02-08 15:40:00,42.0,42.13,41.99,42.11,167479.0,37.9208,38.0382,37.9118,38.0202,167479.0
2021-02-08 15:50:00,42.1,42.32,42.03,42.29,811434.0,38.0111,38.2098,37.9479,38.1827,811434.0
2021-02-09 09:30:00,42.12,42.51,42.07,42.36,202053.0,38.0292,38.3813,37.984,38.2459,202053.0
2021-02-09 09:40:00,42.32,42.37,42.02,42.2,76435.0,38.2098,38.2549,37.9389,38.1014,76435.0
2021-02-09 09:50:00,42.23,42.3,42.08,42.13,86568.0,38.1285,38.1917,37.9931,38.0382,86568.0
2021-02-09 10:00:00,42.13,42.19,41.89,41.89,33156.0,38.0382,38.0924,37.8215,37.8215,33156.0
2021-02-09 10:10:00,41.92,41.99,41.83,41.86,39168.0,37.8486,37.9118,37.7673,37.7944,39168.0
2021-02-09 10:20:00,41.88,41.88,41.75,41.88,44135.0,37.8125,37.8125,37.6951,37.8125,44135.0
2021-02-09 10:30:00,41.9,41.92,41.76,41.85,39710.0,37.8305,37.8486,37.7041,37.7854,39710.0
2021-02-09 10:40:00,41.84,42.0,41.84,41.98,54980.0,37.7764,37.9208,37.7764,37.9028,54980.0
2021-02-09 10:50:00,41.99,42.1,41.99,42.06,23546.0,37.9118,38.0111,37.9118,37.975,23546.0
2021-02-09 11:00:00,42.09,42.14,42.06,42.1,29005.0,38.0021,38.0472,37.975,38.0111,29005.0
2021-02-09 11:10:00,42.08,42.17,42.07,42.12,30772.0,37.9931,38.0743,37.984,38.0292,30772.0
2021-02-09 11:20:00,42.12,42.16,42.1,42.11,28944.0,38.0292,38.0653,38.0111,38.0202,28944.0
2021-02-09 11:30:00,42.11,42.14,42.03,42.13,20308.0,38.0202,38.0472,37.9479,38.0382,20308.0
2021-02-09 11:40:00,42.14,42.19,42.06,42.19,23136.0,38.0472,38.0924,37.975,38.0924,23136.0
2021-02-09 11:50:00,42.19,42.23,42.12,42.13,23516.0,38.0924,38.1285,38.0292,38.0382,23516.0
2021-02-09 12:00:00,42.13,42.22,42.13,42.15,19764.0,38.0382,38.1195,38.0382,38.0563,19764.0
2021-02-09 12:10:00,42.16,42.22,42.13,42.13,19007.0,38.0653,38.1195,38.0382,38.0382,19007.0
2021-02-09 12:20:00,42.14,42.22,42.12,42.22,24582.0,38.0472,38.1195,38.0292,38.1195,24582.0
2021-02-09 12:30:00,42.21,42.26,42.2,42.25,77927.0,38.1104,38.1556,38.1014,38.1466,77927.0
2021-02-09 12:40:00,42.26,42.28,42.21,42.22,27805.0,38.1556,38.1736,38.1104,38.1195,27805.0
2021-02-09 12:50:00,42.22,42.29,42.21,42.26,50996.0,38.1195,38.1827,38.1104,38.1556,50996.0
2021-02-09 13:00:00,42.27,42.28,42.21,42.23,37243.0,38.1646,38.1736,38.1104,38.1285,37243.0
2021-02-09 13:10:00,42.24,42.27,42.19,42.23,26963.0,38.1375,38.1646,38.0924,38.1285,26963.0
2021-02-09 13:20:00,42.22,42.25,42.19,42.21,24811.0,38.1195,38.1466,38.0924,38.1104,24811.0
2021-02-09 13:30:00,42.21,42.23,42.15,42.21,27307.0,38.1104,38.1285,38.0563,38.1104,27307.0
2021-02-09 13:40:00,42.2,42.26,42.17,42.23,87288.0,38.1014,38.1556,38.0743,38.1285,87288.0
2021-02-09 13:50:00,42.24,42.28,42.22,42.23,34224.0,38.1375,38.1736,38.1195,38.1285,34224.0
2021-02-09 14:00:00,42.23,42.31,42.23,42.28,40840.0,38.1285,38.2007,38.1285,38.1736,40840.0
2021-02-09 14:10:00,42.27,42.31,42.24,42.31,29339.0,38.1646,38.2007,38.1375,38.2007,29339.0
2021-02-09 14:20:00,42.3,42.38,42.29,42.38,30807.0,38.1917,38.2639,38.1827,38.2639,30807.0
2021-02-09 14:30:00,42.38,42.4,42.36,42.38,19206.0,38.2639,38.282,38.2459,38.2639,19206.0
2021-02-09 14:40:00,42.39,42.42,42.36,42.4,40116.0,38.273,38.3,38.2459,38.282,40116.0
2021-02-09 14:50:00,42.4,42.4,42.33,42.35,34950.0,38.282,38.282,38.2188,38.2368,34950.0
2021-02-09 15:00:00,42.35,42.4,42.34,42.38,61878.0,38.2368,38.282,38.2278,38.2639,61878.0
2021-02-09 15:10:00,42.38,42.39,42.28,42.3,56837.0,38.2639,38.273,38.1736,38.1917,56837.0
2021-02-09 15:20:00,42.31,42.33,42.27,42.33,57125.0,38.2007,38.2188,38.1646,38.2188,57125.0
2021-02-09 15:30:00,42.32,42.39,42.28,42.35,104391.0,38.2098,38.273,38.1736,38.2368,104391.0
2021-02-09 15:40:00,42.35,42.38,42.3,42.35,150092.0,38.2368,38.2639,38.1917,38.2368,150092.0
2021-02-09 15:50:00,42.35,42.36,42.12,42.14,440879.0,38.2368,38.2459,38.0292,38.0472,440879.0
2021-02-10 09:30:00,42.35,42.7,42.19,42.69,263650.0,38.2368,38.5529,38.0924,38.5438,263650.0
2021-02-10 09:40:00,42.69,42.77,42.61,42.66,109642.0,38.5438,38.6161,38.4716,38.5167,109642.0
2021-02-10 09:50:00,42.68,42.68,42.52,42.57,74525.0,38.5348,38.5348,38.3903,38.4355,74525.0
2021-02-10 10:00:00,42.57,42.61,42.48,42.58,60238.0,38.4355,38.4716,38.3542,38.4445,60238.0
2021-02-10 10:10:00,42.59,42.65,42.28,42.28,89392.0,38.4535,38.5077,38.1736,38.1736,89392.0
2021-02-10 10:20:00,42.28,42.28,42.11,42.18,101511.0,38.1736,38.1736,38.0202,38.0834,101511.0
2021-02-10 10:30:00,42.19,42.24,42.0,42.14,32429.0,38.0924,38.1375,37.9208,38.0472,32429.0
2021-02-10 10:40:00,42.13,42.16,41.96,42.14,61533.0,38.0382,38.0653,37.8847,38.0472,61533.0
2021-02-10 10:50:00,42.15,42.3,42.12,42.29,77867.0,38.0563,38.1917,38.0292,38.1827,77867.0
2021-02-10 11:00:00,42.3,42.34,42.22,42.33,34102.0,38.1917,38.2278,38.1195,38.2188,34102.0
2021-02-10 11:10:00,42.31,42.49,42.3,42.46,50977.0,38.2007,38.3632,38.1917,38.3362,50977.0
2021-02-10 11:20:00,42.46,42.51,42.41,42.43,54642.0,38.3362,38.3813,38.291,38.3091,54642.0
2021-02-10 11:30:00,42.43,42.44,42.34,42.38,24126.0,38.3091,38.3181,38.2278,38.2639,24126.0
2021-02-10 11:40:00,42.39,42.42,42.3,42.34,23927.0,38.273,38.3,38.1917,38.2278,23927.0
2021-02-10 11:50:00,42.36,42.42,42.34,42.34,22972.0,38.2459,38.3,38.2278,38.2278,22972.0
2021-02-10 12:00:00,42.35,42.35,42.23,42.31,30299.0,38.2368,38.2368,38.1285,38.2007,30299.0
2021-02-10 12:10:00,42.3,42.38,42.3,42.34,36524.0,38.1917,38.2639,38.1917,38.2278,36524.0
2021-02-10 12:20:00,42.33,42.42,42.26,42.39,24492.0,38.2188,38.3,38.1556,38.273,24492.0
2021-02-10 12:30:00,42.38,42.39,42.27,42.31,48482.0,38.2639,38.273,38.1646,38.2007,48482.0
2021-02-10 12:40:00,42.32,42.45,42.31,42.43,66159.0,38.2098,38.3271,38.2007,38.3091,66159.0
2021-02-10 12:50:00,42.43,42.51,42.42,42.48,39316.0,38.3091,38.3813,38.3,38.3542,39316.0
2021-02-10 13:00:00,42.48,42.54,42.45,42.51,53001.0,38.3542,38.4084,38.3271,38.3813,53001.0
2021-02-10 13:10:00,42.5,42.53,42.49,42.51,51488.0,38.3723,38.3994,38.3632,38.3813,51488.0
2021-02-10 13:20:00,42.51,42.59,42.47,42.59,48988.0,38.3813,38.4535,38.3452,38.4535,48988.0
2021-02-10 13:30:00,42.59,42.67,42.57,42.66,63632.0,38.4535,38.5258,38.4355,38.5167,63632.0
2021-02-10 13:40:00,42.66,42.69,42.56,42.57,28871.0,38.5167,38.5438,38.4264,38.4355,28871.0
2021-02-10 13:50:00,42.57,42.65,42.56,42.61,18888.0,38.4355,38.5077,38.4264,38.4716,18888.0
2021-02-10 14:00:00,42.61,42.66,42.58,42.62,59105.0,38.4716,38.5167,38.4445,38.4806,59105.0
2021-02-10 14:10:00,42.61,42.63,42.57,42.58,32198.0,38.4716,38.4896,38.4355,38.4445,32198.0
2021-02-10 14:20:00,42.59,42.6,42.49,42.56,59275.0,38.4535,38.4626,38.3632,38.4264,59275.0
2021-02-10 14:30:00,42.56,42.62,42.46,42.46,43794.0,38.4264,38.4806,38.3362,38.3362,43794.0
2021-02-10 14:40:00,42.46,42.54,42.45,42.53,30380.0,38.3362,38.4084,38.3271,38.3994,30380.0
2021-02-10 14:50:00,42.52,42.6,42.48,42.58,36210.0,38.3903,38.4626,38.3542,38.4445,36210.0
2021-02-10 15:00:00,42.59,42.66,42.56,42.6,25827.0,38.4535,38.5167,38.4264,38.4626,25827.0
2021-02-10 15:10:00,42.61,42.61,42.52,42.58,53481.0,38.4716,38.4716,38.3903,38.4445,53481.0
2021-02-10 15:20:00,42.57,42.63,42.53,42.63,78687.0,38.4355,38.4896,38.3994,38.4896,78687.0
2021-02-10 15:30:00,42.63,42.64,42.43,42.45,64570.0,38.4896,38.4987,38.3091,38.3271,64570.0
2021-02-10 15:40:00,42.45,42.48,42.39,42.41,62900.0,38.3271,38.3542,38.273,38.291,62900.0
2021-02-10 15:50:00,42.41,42.51,42.38,42.43,222348.0,38.291,38.3813,38.2639,38.3091,222348.0
2021-02-11 09:30:00,42.33,42.53,42.16,42.45,112208.0,38.2188,38.3994,38.0653,38.3271,112208.0
2021-02-11 09:40:00,42.43,42.52,42.33,42.51,76571.0,38.3091,38.3903,38.2188,38.3813,76571.0
2021-02-11 09:50:00,42.51,42.52,42.17,42.17,31041.0,38.3813,38.3903,38.0743,38.0743,31041.0
2021-02-11 10:00:00,42.14,42.23,42.07,42.16,30479.0,38.0472,38.1285,37.984,38.0653,30479.0
2021-02-11 10:10:00,42.18,42.26,42.11,42.22,24611.0,38.0834,38.1556,38.0202,38.1195,24611.0
2021-02-11 10:20:00,42.22,42.24,42.11,42.14,23230.0,38.1195,38.1375,38.0202,38.0472,23230.0
2021-02-11 10:30:00,42.14,42.14,42.02,42.02,29073.0,38.0472,38.0472,37.9389,37.9389,29073.0
2021-02-11 10:40:00,42.04,42.08,41.96,41.96,29492.0,37.957,37.9931,37.8847,37.8847,29492.0
2021-02-11 10:50:00,41.97,42.03,41.85,41.89,31290.0,37.8938,37.9479,37.7854,37.8215,31290.0
2021-02-11 11:00:00,41.89,41.93,41.82,41.83,25264.0,37.8215,37.8576,37.7583,37.7673,25264.0
2021-02-11 11:10:00,41.83,41.85,41.72,41.76,26449.0,37.7673,37.7854,37.668,37.7041,26449.0
2021-02-11 11:20:00,41.73,41.83,41.69,41.83,93000.0,37.6771,37.7673,37.6409,37.7673,93000.0
2021-02-11 11:30:00,41.83,41.85,41.7,41.76,38954.0,37.7673,37.7854,37.65,37.7041,38954.0
2021-02-11 11:40:00,41.76,41.81,41.71,41.73,54120.0,37.7041,37.7493,37.659,37.6771,54120.0
2021-02-11 11:50:00,41.71,41.74,41.69,41.72,30976.0,37.659,37.6861,37.6409,37.668,30976.0
2021-02-11 12:00:00,41.72,41.74,41.53,41.54,39812.0,37.668,37.6861,37.4965,37.5055,39812.0
2021-02-11 12:10:00,41.54,41.59,41.36,41.36,74772.0,37.5055,37.5507,37.343,37.343,74772.0
2021-02-11 12:20:00,41.36,41.43,41.29,41.32,107315.0,37.343,37.4062,37.2798,37.3069,107315.0
2021-02-11 12:30:00,41.34,41.5,41.33,41.49,42935.0,37.3249,37.4694,37.3159,37.4604,42935.0
2021-02-11 12:40:00,41.49,41.49,41.3,41.44,44694.0,37.4604,37.4604,37.2888,37.4152,44694.0
2021-02-11 12:50:00,41.46,41.57,41.38,41.57,40176.0,37.4333,37.5326,37.3611,37.5326,40176.0
2021-02-11 13:00:00,41.57,41.59,41.5,41.51,50040.0,37.5326,37.5507,37.4694,37.4784,50040.0
2021-02-11 13:10:00,41.51,41.66,41.47,41.65,34031.0,37.4784,37.6139,37.4423,37.6048,34031.0
2021-02-11 13:20:00,41.64,41.71,41.6,41.6,41631.0,37.5958,37.659,37.5597,37.5597,41631.0
2021-02-11 13:30:00,41.61,41.63,41.54,41.6,35094.0,37.5687,37.5868,37.5055,37.5597,35094.0
2021-02-11 13:40:00,41.6,41.64,41.49,41.55,30137.0,37.5597,37.5958,37.4604,37.5145,30137.0
2021-02-11 13:50:00,41.56,41.57,41.52,41.53,29038.0,37.5236,37.5326,37.4875,37.4965,29038.0
2021-02-11 14:00:00,41.54,41.54,41.38,41.5,45902.0,37.5055,37.5055,37.3611,37.4694,45902.0
2021-02-11 14:10:00,41.51,41.54,41.44,41.52,34363.0,37.4784,37.5055,37.4152,37.4875,34363.0
2021-02-11 14:20:00,41.52,41.56,41.47,41.55,44365.0,37.4875,37.5236,37.4423,37.5145,44365.0
2021-02-11 14:30:00,41.54,41.56,41.44,41.45,46532.0,37.5055,37.5236,37.4152,37.4243,46532.0
2021-02-11 14:40:00,41.45,41.56,41.44,41.53,66437.0,37.4243,37.5236,37.4152,37.4965,66437.0
2021-02-11 14:50:00,41.53,41.64,41.51,41.58,79042.0,37.4965,37.5958,37.4784,37.5416,79042.0
2021-02-11 15:00:00,41.58,41.64,41.56,41.62,33973.0,37.5416,37.5958,37.5236,37.5777,33973.0
2021-02-11 15:10:00,41.62,41.68,41.6,41.65,48061.0,37.5777,37.6319,37.5597,37.6048,48061.0
2021-02-11 15:20:00,41.65,41.7,41.62,41.63,64641.0,37.6048,37.65,37.5777,37.5868,64641.0
2021-02-11 15:30:00,41.63,41.64,41.49,41.54,121457.0,37.5868,37.5958,37.4604,37.5055,121457.0
2021-02-11 15:40:00,41.53,41.59,41.5,41.54,163277.0,37.4965,37.5507,37.4694,37.5055,163277.0
2021-02-11 15:50:00,41.55,41.63,41.4,41.6,487930.0,37.5145,37.5868,37.3791,37.5597,487930.0
2021-02-12 09:30:00,41.46,41.96,41.36,41.83,106045.0,37.4333,37.8847,37.343,37.7673,106045.0
2021-02-12 09:40:00,41.84,41.96,41.76,41.95,61386.0,37.7764,37.8847,37.7041,37.8757,61386.0
2021-02-12 09:50:00,41.94,41.96,41.82,41.85,71203.0,37.8667,37.8847,37.7583,37.7854,71203.0
2021-02-12 10:00:00,41.83,42.13,41.81,42.09,73855.0,37.7673,38.0382,37.7493,38.0021,73855.0
2021-02-12 10:10:00,42.08,42.19,42.0,42.01,63449.0,37.9931,38.0924,37.9208,37.9299,63449.0
2021-02-12 10:20:00,42.02,42.06,41.95,42.03,25792.0,37.9389,37.975,37.8757,37.9479,25792.0
2021-02-12 10:30:00,42.02,42.17,41.98,42.15,38389.0,37.9389,38.0743,37.9028,38.0563,38389.0
2021-02-12 10:40:00,42.15,42.15,41.95,41.96,28437.0,38.0563,38.0563,37.8757,37.8847,28437.0
2021-02-12 10:50:00,41.96,41.96,41.86,41.95,23894.0,37.8847,37.8847,37.7944,37.8757,23894.0
2021-02-12 11:00:00,41.95,41.95,41.69,41.69,24496.0,37.8757,37.8757,37.6409,37.6409,24496.0
2021-02-12 11:10:00,41.69,41.8,41.67,41.71,27209.0,37.6409,37.7403,37.6229,37.659,27209.0
2021-02-12 11:20:00,41.71,41.75,41.65,41.66,26584.0,37.659,37.6951,37.6048,37.6139,26584.0
2021-02-12 11:30:00,41.67,41.75,41.66,41.68,26441.0,37.6229,37.6951,37.6139,37.6319,26441.0
2021-02-12 11:40:00,41.67,41.76,41.66,41.71,29110.0,37.6229,37.7041,37.6139,37.659,29110.0
2021-02-12 11:50:00,41.71,41.73,41.63,41.64,24054.0,37.659,37.6771,37.5868,37.5958,24054.0
2021-02-12 12:00:00,41.64,41.74,41.62,41.62,33073.0,37.5958,37.6861,37.5777,37.5777,33073.0
2021-02-12 12:10:00,41.63,41.69,41.62,41.65,48336.0,37.5868,37.6409,37.5777,37.6048,48336.0
2021-02-12 12:20:00,41.65,41.66,41.58,41.62,39392.0,37.6048,37.6139,37.5416,37.5777,39392.0
2021-02-12 12:30:00,41.62,41.62,41.54,41.62,23773.0,37.5777,37.5777,37.5055,37.5777,23773.0
2021-02-12 12:40:00,41.61,41.63,41.56,41.61,23294.0,37.5687,37.5868,37.5236,37.5687,23294.0
2021-02-12 12:50:00,41.61,41.61,41.52,41.57,20384.0,37.5687,37.5687,37.4875,37.5326,20384.0
2021-02-12 13:00:00,41.57,41.64,41.56,41.64,23255.0,37.5326,37.5958,37.5236,37.5958,23255.0
2021-02-12 13:10:00,41.64,41.7,41.51,41.53,42607.0,37.5958,37.65,37.4784,37.4965,42607.0
2021-02-12 13:20:00,41.51,41.53,41.43,41.48,37311.0,37.4784,37.4965,37.4062,37.4513,37311.0
2021-02-12 13:30:00,41.49,41.5,41.4,41.41,37823.0,37.4604,37.4694,37.3791,37.3881,37823.0
2021-02-12 13:40:00,41.41,41.44,41.36,41.38,51771.0,37.3881,37.4152,37.343,37.3611,51771.0
2021-02-12 13:50:00,41.38,41.38,41.27,41.32,77629.0,37.3611,37.3611,37.2617,37.3069,77629.0
2021-02-12 14:00:00,41.33,41.33,41.25,41.32,45655.0,37.3159,37.3159,37.2437,37.3069,45655.0
2021-02-12 14:10:00,41.32,41.33,41.22,41.25,34280.0,37.3069,37.3159,37.2166,37.2437,34280.0
2021-02-12 14:20:00,41.26,41.3,41.24,41.3,42694.0,37.2527,37.2888,37.2346,37.2888,42694.0
2021-02-12 14:30:00,41.3,41.3,41.2,41.23,41377.0,37.2888,37.2888,37.1985,37.2256,41377.0
2021-02-12 14:40:00,41.23,41.34,41.21,41.3,70208.0,37.2256,37.3249,37.2076,37.2888,70208.0
2021-02-12 14:50:00,41.3,41.32,41.26,41.27,41844.0,37.2888,37.3069,37.2527,37.2617,41844.0
2021-02-12 15:00:00,41.28,41.33,41.27,41.28,71605.0,37.2708,37.3159,37.2617,37.2708,71605.0
2021-02-12 15:10:00,41.27,41.3,41.24,41.25,92905.0,37.2617,37.2888,37.2346,37.2437,92905.0
2021-02-12 15:20:00,41.25,41.27,41.19,41.23,126045.0,37.2437,37.2617,37.1895,37.2256,126045.0
2021-02-12 15:30:00,41.23,41.28,41.22,41.23,316291.0,37.2256,37.2708,37.2166,37.2256,316291.0
2021-02-12 15:40:00,41.24,41.25,41.21,41.25,260172.0,37.2346,37.2437,37.2076,37.2437,260172.0
2021-02-12 15:50:00,41.25,41.42,41.23,41.42,934555.0,37.2437,37.3972,37.2256,37.3972,934555.0
2021-02-16 09:30:00,41.74,41.92,41.51,41.92,166182.0,37.6861,37.8486,37.4784,37.8486,166182.0
2021-02-16 09:40:00,41.91,42.08,41.89,42.07,123482.0,37.8396,37.9931,37.8215,37.984,123482.0
2021-02-16 09:50:00,42.07,42.09,41.86,41.99,144076.0,37.984,38.0021,37.7944,37.9118,144076.0
2021-02-16 10:00:00,42.0,42.3,41.98,42.28,133321.0,37.9208,38.1917,37.9028,38.1736,133321.0
2021-02-16 10:10:00,42.28,42.33,42.13,42.33,118439.0,38.1736,38.2188,38.0382,38.2188,118439.0
2021-02-16 10:20:00,42.33,42.54,42.32,42.54,161815.0,38.2188,38.4084,38.2098,38.4084,161815.0
2021-02-16 10:30:00,42.54,42.55,42.42,42.52,98291.0,38.4084,38.4174,38.3,38.3903,98291.0
2021-02-16 10:40:00,42.55,42.57,42.26,42.26,74370.0,38.4174,38.4355,38.1556,38.1556,74370.0
2021-02-16 10:50:00,42.29,42.44,42.21,42.4,89023.0,38.1827,38.3181,38.1104,38.282,89023.0
2021-02-16 11:00:00,42.4,42.58,42.39,42.43,74368.0,38.282,38.4445,38.273,38.3091,74368.0
2021-02-16 11:10:00,42.43,42.49,42.36,42.45,48572.0,38.3091,38.3632,38.2459,38.3271,48572.0
2021-02-16 11:20:00,42.44,42.53,42.38,42.4,81527.0,38.3181,38.3994,38.2639,38.282,81527.0
2021-02-16 11:30:00,42.4,42.4,42.28,42.36,60015.0,38.282,38.282,38.1736,38.2459,60015.0
2021-02-16 11:40:00,42.36,42.4,42.3,42.37,37356.0,38.2459,38.282,38.1917,38.2549,37356.0
2021-02-16 11:50:00,42.36,42.47,42.29,42.43,57472.0,38.2459,38.3452,38.1827,38.3091,57472.0
2021-02-16 12:00:00,42.42,42.44,42.35,42.36,59554.0,38.3,38.3181,38.2368,38.2459,59554.0
2021-02-16 12:10:00,42.35,42.63,42.34,42.55,55237.0,38.2368,38.4896,38.2278,38.4174,55237.0
2021-02-16 12:20:00,42.55,42.56,42.38,42.41,49570.0,38.4174,38.4264,38.2639,38.291,49570.0
2021-02-16 12:30:00,42.41,42.47,42.36,42.45,59280.0,38.291,38.3452,38.2459,38.3271,59280.0
2021-02-16 12:40:00,42.45,42.52,42.42,42.46,36264.0,38.3271,38.3903,38.3,38.3362,36264.0
2021-02-16 12:50:00,42.48,42.49,42.35,42.39,30944.0,38.3542,38.3632,38.2368,38.273,30944.0
2021-02-16 13:00:00,42.38,42.42,42.33,42.35,25707.0,38.2639,38.3,38.2188,38.2368,25707.0
2021-02-16 13:10:00,42.36,42.4,42.33,42.34,32877.0,38.2459,38.282,38.2188,38.2278,32877.0
2021-02-16 13:20:00,42.34,42.37,42.28,42.28,40829.0,38.2278,38.2549,38.1736,38.1736,40829.0
2021-02-16 13:30:00,42.27,42.32,42.2,42.21,289982.0,38.1646,38.2098,38.1014,38.1104,289982.0
2021-02-16 13:40:00,42.21,42.28,42.14,42.27,56899.0,38.1104,38.1736,38.0472,38.1646,56899.0
2021-02-16 13:50:00,42.27,42.35,42.24,42.28,33745.0,38.1646,38.2368,38.1375,38.1736,33745.0
2021-02-16 14:00:00,42.28,42.43,42.23,42.43,44969.0,38.1736,38.3091,38.1285,38.3091,44969.0
2021-02-16 14:10:00,42.43,42.43,42.34,42.41,33945.0,38.3091,38.3091,38.2278,38.291,33945.0
2021-02-16 14:20:00,42.41,42.46,42.39,42.46,39096.0,38.291,38.3362,38.273,38.3362,39096.0
2021-02-16 14:30:00,42.45,42.55,42.4,42.46,74393.0,38.3271,38.4174,38.282,38.3362,74393.0
2021-02-16 14:40:00,42.47,42.51,42.46,42.47,151691.0,38.3452,38.3813,38.3362,38.3452,151691.0
2021-02-16 14:50:00,42.48,42.55,42.38,42.55,39452.0,38.3542,38.4174,38.2639,38.4174,39452.0
2021-02-16 15:00:00,42.54,42.57,42.49,42.51,35554.0,38.4084,38.4355,38.3632,38.3813,35554.0
2021-02-16 15:10:00,42.5,42.51,42.4,42.43,65052.0,38.3723,38.3813,38.282,38.3091,65052.0
2021-02-16 15:20:00,42.43,42.46,42.38,42.4,58022.0,38.3091,38.3362,38.2639,38.282,58022.0
2021-02-16 15:30:00,42.39,42.41,42.35,42.37,92600.0,38.273,38.291,38.2368,38.2549,92600.0
2021-02-16 15:40:00,42.37,42.42,42.34,42.35,165280.0,38.2549,38.3,38.2278,38.2368,165280.0
2021-02-16 15:50:00,42.35,42.38,42.13,42.13,532726.0,38.2368,38.2639,38.0382,38.0382,532726.0
2021-02-17 09:30:00,41.28,42.45,41.17,41.98,326499.0,37.2708,38.3271,37.1714,37.9028,326499.0
2021-02-17 09:40:00,41.98,42.41,41.9,42.31,105802.0,37.9028,38.291,37.8305,38.2007,105802.0
2021-02-17 09:50:00,42.3,42.48,42.26,42.44,86486.0,38.1917,38.3542,38.1556,38.3181,86486.0
2021-02-17 10:00:00,42.42,42.47,42.23,42.44,87814.0,38.3,38.3452,38.1285,38.3181,87814.0
2021-02-17 10:10:00,42.44,42.65,42.29,42.52,123728.0,38.3181,38.5077,38.1827,38.3903,123728.0
2021-02-17 10:20:00,42.51,42.62,42.35,42.45,173065.0,38.3813,38.4806,38.2368,38.3271,173065.0
2021-02-17 10:30:00,42.44,43.09,42.4,42.98,213946.0,38.3181,38.905,38.282,38.8057,213946.0
2021-02-17 10:40:00,42.93,42.95,42.49,42.61,65148.0,38.7605,38.7786,38.3632,38.4716,65148.0
2021-02-17 10:50:00,42.61,42.64,42.52,42.54,40615.0,38.4716,38.4987,38.3903,38.4084,40615.0
2021-02-17 11:00:00,42.53,42.67,42.49,42.58,56452.0,38.3994,38.5258,38.3632,38.4445,56452.0
2021-02-17 11:10:00,42.57,42.7,42.55,42.65,46565.0,38.4355,38.5529,38.4174,38.5077,46565.0
2021-02-17 11:20:00,42.65,42.9,42.62,42.83,55971.0,38.5077,38.7334,38.4806,38.6702,55971.0
2021-02-17 11:30:00,42.83,42.89,42.72,42.78,78277.0,38.6702,38.7244,38.5709,38.6251,78277.0
2021-02-17 11:40:00,42.8,42.88,42.71,42.88,95973.0,38.6431,38.7154,38.5619,38.7154,95973.0
2021-02-17 11:50:00,42.88,43.02,42.83,42.93,217063.0,38.7154,38.8418,38.6702,38.7605,217063.0
2021-02-17 12:00:00,42.94,43.0,42.75,42.77,56403.0,38.7695,38.8237,38.598,38.6161,56403.0
2021-02-17 12:10:00,42.77,42.87,42.72,42.83,71855.0,38.6161,38.7063,38.5709,38.6702,71855.0
2021-02-17 12:20:00,42.81,42.95,42.81,42.9,74000.0,38.6522,38.7786,38.6522,38.7334,74000.0
2021-02-17 12:30:00,42.91,42.92,42.57,42.6,44804.0,38.7425,38.7515,38.4355,38.4626,44804.0
2021-02-17 12:40:00,42.6,42.69,42.56,42.69,40707.0,38.4626,38.5438,38.4264,38.5438,40707.0
2021-02-17 12:50:00,42.69,42.69,42.56,42.58,33713.0,38.5438,38.5438,38.4264,38.4445,33713.0
2021-02-17 13:00:00,42.59,42.61,42.53,42.53,33311.0,38.4535,38.4716,38.3994,38.3994,33311.0
2021-02-17 13:10:00,42.52,42.62,42.49,42.57,32702.0,38.3903,38.4806,38.3632,38.4355,32702.0
2021-02-17 13:20:00,42.57,42.61,42.52,42.6,40515.0,38.4355,38.4716,38.3903,38.4626,40515.0
2021-02-17 13:30:00,42.6,42.64,42.59,42.6,47434.0,38.4626,38.4987,38.4535,38.4626,47434.0
2021-02-17 13:40:00,42.6,42.74,42.56,42.58,46214.0,38.4626,38.589,38.4264,38.4445,46214.0
2021-02-17 13:50:00,42.58,42.71,42.58,42.66,41416.0,38.4445,38.5619,38.4445,38.5167,41416.0
2021-02-17 14:00:00,42.66,42.88,42.65,42.88,32787.0,38.5167,38.7154,38.5077,38.7154,32787.0
2021-02-17 14:10:00,42.87,42.9,42.82,42.83,41097.0,38.7063,38.7334,38.6612,38.6702,41097.0
2021-02-17 14:20:00,42.83,42.88,42.77,42.82,97276.0,38.6702,38.7154,38.6161,38.6612,97276.0
2021-02-17 14:30:00,42.82,42.99,42.81,42.99,65340.0,38.6612,38.8147,38.6522,38.8147,65340.0
2021-02-17 14:40:00,42.98,43.18,42.93,43.16,95119.0,38.8057,38.9862,38.7605,38.9682,95119.0
2021-02-17 14:50:00,43.17,43.24,43.1,43.21,76568.0,38.9772,39.0404,38.914,39.0133,76568.0
2021-02-17 15:00:00,43.21,43.23,43.11,43.18,82984.0,39.0133,39.0314,38.923,38.9862,82984.0
2021-02-17 15:10:00,43.19,43.22,43.12,43.16,65265.0,38.9953,39.0223,38.9321,38.9682,65265.0
2021-02-17 15:20:00,43.15,43.17,43.06,43.12,61170.0,38.9591,38.9772,38.8779,38.9321,61170.0
2021-02-17 15:30:00,43.13,43.17,42.96,43.05,145846.0,38.9411,38.9772,38.7876,38.8689,145846.0
2021-02-17 15:40:00,43.06,43.29,43.05,43.27,251424.0,38.8779,39.0855,38.8689,39.0675,251424.0
2021-02-17 15:50:00,43.27,43.36,43.23,43.24,481692.0,39.0675,39.1487,39.0314,39.0404,481692.0
2021-02-18 09:30:00,42.46,43.0,42.46,42.95,358962.0,38.3362,38.8237,38.3362,38.7786,358962.0
2021-02-18 09:40:00,42.97,43.0,42.71,42.87,102227.0,38.7966,38.8237,38.5619,38.7063,102227.0
2021-02-18 09:50:00,42.89,42.94,42.69,42.73,106262.0,38.7244,38.7695,38.5438,38.5799,106262.0
2021-02-18 10:00:00,42.72,42.84,42.56,42.66,54278.0,38.5709,38.6793,38.4264,38.5167,54278.0
2021-02-18 10:10:00,42.66,42.71,42.38,42.47,76748.0,38.5167,38.5619,38.2639,38.3452,76748.0
2021-02-18 10:20:00,42.46,42.47,42.19,42.37,51203.0,38.3362,38.3452,38.0924,38.2549,51203.0
2021-02-18 10:30:00,42.36,42.39,42.21,42.3,40812.0,38.2459,38.273,38.1104,38.1917,40812.0
2021-02-18 10:40:00,42.3,42.35,42.26,42.3,52680.0,38.1917,38.2368,38.1556,38.1917,52680.0
2021-02-18 10:50:00,42.3,42.33,42.14,42.15,57134.0,38.1917,38.2188,38.0472,38.0563,57134.0
2021-02-18 11:00:00,42.15,42.19,42.04,42.07,46495.0,38.0563,38.0924,37.957,37.984,46495.0
2021-02-18 11:10:00,42.07,42.17,41.95,42.0,101436.0,37.984,38.0743,37.8757,37.9208,101436.0
2021-02-18 11:20:00,41.98,42.01,41.89,41.93,42236.0,37.9028,37.9299,37.8215,37.8576,42236.0
2021-02-18 11:30:00,41.92,41.93,41.77,41.84,86464.0,37.8486,37.8576,37.7132,37.7764,86464.0
2021-02-18 11:40:00,41.84,41.85,41.73,41.83,79418.0,37.7764,37.7854,37.6771,37.7673,79418.0
2021-02-18 11:50:00,41.84,41.86,41.72,41.76,89648.0,37.7764,37.7944,37.668,37.7041,89648.0
2021-02-18 12:00:00,41.76,41.77,41.56,41.59,74239.0,37.7041,37.7132,37.5236,37.5507,74239.0
2021-02-18 12:10:00,41.59,41.63,41.48,41.57,74912.0,37.5507,37.5868,37.4513,37.5326,74912.0
2021-02-18 12:20:00,41.57,41.77,41.57,41.73,48840.0,37.5326,37.7132,37.5326,37.6771,48840.0
2021-02-18 12:30:00,41.73,41.77,41.66,41.73,47851.0,37.6771,37.7132,37.6139,37.6771,47851.0
2021-02-18 12:40:00,41.73,41.83,41.71,41.83,30285.0,37.6771,37.7673,37.659,37.7673,30285.0
2021-02-18 12:50:00,41.83,41.91,41.76,41.84,30737.0,37.7673,37.8396,37.7041,37.7764,30737.0
2021-02-18 13:00:00,41.84,41.9,41.81,41.83,21047.0,37.7764,37.8305,37.7493,37.7673,21047.0
2021-02-18 13:10:00,41.84,41.9,41.78,41.86,26580.0,37.7764,37.8305,37.7222,37.7944,26580.0
2021-02-18 13:20:00,41.86,42.07,41.84,42.06,82497.0,37.7944,37.984,37.7764,37.975,82497.0
2021-02-18 13:30:00,42.06,42.13,41.98,41.98,70852.0,37.975,38.0382,37.9028,37.9028,70852.0
2021-02-18 13:40:00,41.98,42.06,41.94,42.02,83784.0,37.9028,37.975,37.8667,37.9389,83784.0
2021-02-18 13:50:00,42.02,42.08,41.93,41.94,55391.0,37.9389,37.9931,37.8576,37.8667,55391.0
2021-02-18 14:00:00,41.95,42.07,41.94,41.97,44127.0,37.8757,37.984,37.8667,37.8938,44127.0
2021-02-18 14:10:00,41.97,41.98,41.9,41.95,38442.0,37.8938,37.9028,37.8305,37.8757,38442.0
2021-02-18 14:20:00,41.94,42.02,41.92,41.95,41721.0,37.8667,37.9389,37.8486,37.8757,41721.0
2021-02-18 14:30:00,41.95,42.18,41.93,42.15,46973.0,37.8757,38.0834,37.8576,38.0563,46973.0
2021-02-18 14:40:00,42.16,42.19,42.04,42.07,29567.0,38.0653,38.0924,37.957,37.984,29567.0
2021-02-18 14:50:00,42.07,42.11,42.03,42.11,31068.0,37.984,38.0202,37.9479,38.0202,31068.0
2021-02-18 15:00:00,42.1,42.14,42.06,42.1,38183.0,38.0111,38.0472,37.975,38.0111,38183.0
2021-02-18 15:10:00,42.11,42.15,41.98,42.02,81928.0,38.0202,38.0563,37.9028,37.9389,81928.0
2021-02-18 15:20:00,42.03,42.07,41.97,42.04,56874.0,37.9479,37.984,37.8938,37.957,56874.0
2021-02-18 15:30:00,42.04,42.22,42.02,42.16,64933.0,37.957,38.1195,37.9389,38.0653,64933.0
2021-02-18 15:40:00,42.17,42.29,42.16,42.18,103611.0,38.0743,38.1827,38.0653,38.0834,103611.0
2021-02-18 15:50:00,42.19,42.2,42.04,42.1,290802.0,38.0924,38.1014,37.957,38.0111,290802.0
2021-02-19 09:30:00,42.5,42.68,42.39,42.5,252062.0,38.3723,38.5348,38.273,38.3723,252062.0
2021-02-19 09:40:00,42.52,42.57,42.28,42.55,94932.0,38.3903,38.4355,38.1736,38.4174,94932.0
2021-02-19 09:50:00,42.54,42.58,42.39,42.4,86842.0,38.4084,38.4445,38.273,38.282,86842.0
2021-02-19 10:00:00,42.4,42.46,42.19,42.23,117879.0,38.282,38.3362,38.0924,38.1285,117879.0
2021-02-19 10:10:00,42.23,42.29,42.16,42.16,71493.0,38.1285,38.1827,38.0653,38.0653,71493.0
2021-02-19 10:20:00,42.17,42.31,42.12,42.14,92530.0,38.0743,38.2007,38.0292,38.0472,92530.0
2021-02-19 10:30:00,42.13,42.21,42.07,42.16,74366.0,38.0382,38.1104,37.984,38.0653,74366.0
2021-02-19 10:40:00,42.16,42.35,42.15,42.34,43172.0,38.0653,38.2368,38.0563,38.2278,43172.0
2021-02-19 10:50:00,42.36,42.38,42.22,42.38,49157.0,38.2459,38.2639,38.1195,38.2639,49157.0
2021-02-19 11:00:00,42.38,42.4,42.31,42.39,43031.0,38.2639,38.282,38.2007,38.273,43031.0
2021-02-19 11:10:00,42.39,42.4,42.3,42.37,43975.0,38.273,38.282,38.1917,38.2549,43975.0
2021-02-19 11:20:00,42.37,42.39,42.34,42.37,40470.0,38.2549,38.273,38.2278,38.2549,40470.0
2021-02-19 11:30:00,42.36,42.36,42.22,42.3,44297.0,38.2459,38.2459,38.1195,38.1917,44297.0
2021-02-19 11:40:00,42.31,42.39,42.31,42.36,25077.0,38.2007,38.273,38.2007,38.2459,25077.0
2021-02-19 11:50:00,42.35,42.43,42.32,42.32,27260.0,38.2368,38.3091,38.2098,38.2098,27260.0
2021-02-19 12:00:00,42.32,42.43,42.31,42.41,21812.0,38.2098,38.3091,38.2007,38.291,21812.0
2021-02-19 12:10:00,42.41,42.44,42.37,42.41,21723.0,38.291,38.3181,38.2549,38.291,21723.0
2021-02-19 12:20:00,42.41,42.43,42.33,42.39,21102.0,38.291,38.3091,38.2188,38.273,21102.0
2021-02-19 12:30:00,42.4,42.5,42.39,42.49,23699.0,38.282,38.3723,38.273,38.3632,23699.0
2021-02-19 12:40:00,42.48,42.51,42.41,42.48,42203.0,38.3542,38.3813,38.291,38.3542,42203.0
2021-02-19 12:50:00,42.48,42.48,42.39,42.46,28408.0,38.3542,38.3542,38.273,38.3362,28408.0
2021-02-19 13:00:00,42.45,42.46,42.4,42.41,20840.0,38.3271,38.3362,38.282,38.291,20840.0
2021-02-19 13:10:00,42.41,42.52,42.4,42.45,36868.0,38.291,38.3903,38.282,38.3271,36868.0
2021-02-19 13:20:00,42.44,42.51,42.43,42.44,27438.0,38.3181,38.3813,38.3091,38.3181,27438.0
2021-02-19 13:30:00,42.43,42.49,42.41,42.48,23759.0,38.3091,38.3632,38.291,38.3542,23759.0
2021-02-19 13:40:00,42.49,42.52,42.47,42.49,42374.0,38.3632,38.3903,38.3452,38.3632,42374.0
2021-02-19 13:50:00,42.49,42.56,42.45,42.54,62966.0,38.3632,38.4264,38.3271,38.4084,62966.0
2021-02-19 14:00:00,42.54,42.58,42.51,42.55,35393.0,38.4084,38.4445,38.3813,38.4174,35393.0
2021-02-19 14:10:00,42.56,42.61,42.5,42.59,33549.0,38.4264,38.4716,38.3723,38.4535,33549.0
2021-02-19 14:20:00,42.59,42.59,42.31,42.33,45147.0,38.4535,38.4535,38.2007,38.2188,45147.0
2021-02-19 14:30:00,42.34,42.46,42.32,42.45,30932.0,38.2278,38.3362,38.2098,38.3271,30932.0
2021-02-19 14:40:00,42.44,42.44,42.37,42.42,36430.0,38.3181,38.3181,38.2549,38.3,36430.0
2021-02-19 14:50:00,42.42,42.54,42.42,42.54,85319.0,38.3,38.4084,38.3,38.4084,85319.0
2021-02-19 15:00:00,42.53,42.59,42.49,42.56,58238.0,38.3994,38.4535,38.3632,38.4264,58238.0
2021-02-19 15:10:00,42.55,42.62,42.55,42.61,53648.0,38.4174,38.4806,38.4174,38.4716,53648.0
2021-02-19 15:20:00,42.62,42.69,42.61,42.69,40454.0,38.4806,38.5438,38.4716,38.5438,40454.0
2021-02-19 15:30:00,42.68,42.82,42.67,42.79,70366.0,38.5348,38.6612,38.5258,38.6341,70366.0
2021-02-19 15:40:00,42.8,42.8,42.65,42.65,110926.0,38.6431,38.6431,38.5077,38.5077,110926.0
2021-02-19 15:50:00,42.62,42.66,42.47,42.57,349112.0,38.4806,38.5167,38.3452,38.4355,349112.0
2021-02-22 09:30:00,42.5,42.96,42.46,42.77,217534.0,38.3723,38.7876,38.3362,38.6161,217534.0
2021-02-22 09:40:00,42.77,42.82,42.46,42.7,183174.0,38.6161,38.6612,38.3362,38.5529,183174.0
2021-02-22 09:50:00,42.71,42.91,42.62,42.85,78119.0,38.5619,38.7425,38.4806,38.6883,78119.0
2021-02-22 10:00:00,42.86,42.98,42.74,42.97,58641.0,38.6973,38.8057,38.589,38.7966,58641.0
2021-02-22 10:10:00,42.96,42.99,42.89,42.94,153534.0,38.7876,38.8147,38.7244,38.7695,153534.0
2021-02-22 10:20:00,42.95,43.16,42.95,43.12,90626.0,38.7786,38.9682,38.7786,38.9321,90626.0
2021-02-22 10:30:00,43.13,43.29,43.04,43.16,137437.0,38.9411,39.0855,38.8598,38.9682,137437.0
2021-02-22 10:40:00,43.16,43.23,43.13,43.14,62323.0,38.9682,39.0314,38.9411,38.9501,62323.0
2021-02-22 10:50:00,43.13,43.13,43.02,43.06,94012.0,38.9411,38.9411,38.8418,38.8779,94012.0
2021-02-22 11:00:00,43.06,43.21,43.04,43.2,61656.0,38.8779,39.0133,38.8598,39.0043,61656.0
2021-02-22 11:10:00,43.21,43.34,43.09,43.34,84923.0,39.0133,39.1307,38.905,39.1307,84923.0
2021-02-22 11:20:00,43.34,43.41,43.28,43.36,125442.0,39.1307,39.1939,39.0765,39.1487,125442.0
2021-02-22 11:30:00,43.36,43.38,43.28,43.37,95737.0,39.1487,39.1668,39.0765,39.1578,95737.0
2021-02-22 11:40:00,43.37,43.47,43.32,43.45,71561.0,39.1578,39.2481,39.1126,39.23,71561.0
2021-02-22 11:50:00,43.45,43.71,43.4,43.65,107180.0,39.23,39.4648,39.1849,39.4106,107180.0
2021-02-22 12:00:00,43.65,43.89,43.65,43.83,82279.0,39.4106,39.6273,39.4106,39.5731,82279.0
2021-02-22 12:10:00,43.84,43.94,43.84,43.89,61824.0,39.5821,39.6724,39.5821,39.6273,61824.0
2021-02-22 12:20:00,43.89,43.96,43.83,43.95,59800.0,39.6273,39.6905,39.5731,39.6814,59800.0
2021-02-22 12:30:00,43.95,44.01,43.88,43.97,121092.0,39.6814,39.7356,39.6182,39.6995,121092.0
2021-02-22 12:40:00,43.97,43.98,43.85,43.95,64830.0,39.6995,39.7085,39.5912,39.6814,64830.0
2021-02-22 12:50:00,43.96,44.04,43.9,44.0,50905.0,39.6905,39.7627,39.6363,39.7266,50905.0
2021-02-22 13:00:00,44.01,44.02,43.93,44.0,48480.0,39.7356,39.7446,39.6634,39.7266,48480.0
2021-02-22 13:10:00,44.0,44.05,43.91,43.98,62100.0,39.7266,39.7717,39.6453,39.7085,62100.0
2021-02-22 13:20:00,43.98,43.98,43.79,43.84,73871.0,39.7085,39.7085,39.537,39.5821,73871.0
2021-02-22 13:30:00,43.84,43.94,43.84,43.87,46394.0,39.5821,39.6724,39.5821,39.6092,46394.0
2021-02-22 13:40:00,43.87,43.88,43.84,43.85,37397.0,39.6092,39.6182,39.5821,39.5912,37397.0
2021-02-22 13:50:00,43.85,43.96,43.85,43.96,39304.0,39.5912,39.6905,39.5912,39.6905,39304.0
2021-02-22 14:00:00,43.96,44.12,43.96,44.11,74003.0,39.6905,39.8349,39.6905,39.8259,74003.0
2021-02-22 14:10:00,44.11,44.13,44.08,44.11,75389.0,39.8259,39.844,39.7988,39.8259,75389.0
2021-02-22 14:20:00,44.11,44.17,44.1,44.15,61619.0,39.8259,39.8801,39.8169,39.862,61619.0
2021-02-22 14:30:00,44.14,44.24,44.14,44.23,251438.0,39.853,39.9433,39.853,39.9343,251438.0
2021-02-22 14:40:00,44.23,44.32,44.22,44.23,115933.0,39.9343,40.0155,39.9252,39.9343,115933.0
2021-02-22 14:50:00,44.24,44.34,44.24,44.32,144255.0,39.9433,40.0336,39.9433,40.0155,144255.0
2021-02-22 15:00:00,44.32,44.35,44.18,44.26,102321.0,40.0155,40.0426,39.8891,39.9613,102321.0
2021-02-22 15:10:00,44.26,44.27,44.15,44.2,103496.0,39.9613,39.9704,39.862,39.9072,103496.0
2021-02-22 15:20:00,44.2,44.22,44.06,44.07,158814.0,39.9072,39.9252,39.7808,39.7898,158814.0
2021-02-22 15:30:00,44.07,44.16,44.06,44.15,186757.0,39.7898,39.8711,39.7808,39.862,186757.0
2021-02-22 15:40:00,44.15,44.17,43.99,44.09,202265.0,39.862,39.8801,39.7176,39.8078,202265.0
2021-02-22 15:50:00,44.1,44.13,44.0,44.1,609823.0,39.8169,39.844,39.7266,39.8169,609823.0
2021-02-23 09:30:00,44.74,44.74,44.07,44.41,207554.0,40.3947,40.3947,39.7898,40.0968,207554.0
2021-02-23 09:40:00,44.41,44.48,43.94,43.95,124128.0,40.0968,40.16,39.6724,39.6814,124128.0
2021-02-23 09:50:00,43.95,44.21,43.84,44.12,92759.0,39.6814,39.9162,39.5821,39.8349,92759.0
2021-02-23 10:00:00,44.11,44.42,44.08,44.25,69960.0,39.8259,40.1058,39.7988,39.9523,69960.0
2021-02-23 10:10:00,44.27,44.43,44.08,44.14,100971.0,39.9704,40.1148,39.7988,39.853,100971.0
2021-02-23 10:20:00,44.14,44.49,44.12,44.38,103283.0,39.853,40.169,39.8349,40.0697,103283.0
2021-02-23 10:30:00,44.38,44.6,44.26,44.58,68455.0,40.0697,40.2683,39.9613,40.2503,68455.0
2021-02-23 10:40:00,44.58,44.67,44.49,44.56,87010.0,40.2503,40.3315,40.169,40.2322,87010.0
2021-02-23 10:50:00,44.58,44.64,44.41,44.45,89912.0,40.2503,40.3044,40.0968,40.1329,89912.0
2021-02-23 11:00:00,44.45,44.63,44.42,44.55,80279.0,40.1329,40.2954,40.1058,40.2232,80279.0
2021-02-23 11:10:00,44.55,44.57,44.29,44.37,59688.0,40.2232,40.2412,39.9884,40.0607,59688.0
2021-02-23 11:20:00,44.38,44.47,44.28,44.42,63331.0,40.0697,40.1509,39.9794,40.1058,63331.0
2021-02-23 11:30:00,44.43,44.47,44.34,44.43,40244.0,40.1148,40.1509,40.0336,40.1148,40244.0
2021-02-23 11:40:00,44.44,44.46,44.36,44.41,36743.0,40.1239,40.1419,40.0516,40.0968,36743.0
2021-02-23 11:50:00,44.42,44.55,44.39,44.5,45685.0,40.1058,40.2232,40.0787,40.178,45685.0
2021-02-23 12:00:00,44.49,44.59,44.47,44.58,33249.0,40.169,40.2593,40.1509,40.2503,33249.0
2021-02-23 12:10:00,44.57,44.67,44.55,44.64,61742.0,40.2412,40.3315,40.2232,40.3044,61742.0
2021-02-23 12:20:00,44.64,44.64,44.51,44.62,31133.0,40.3044,40.3044,40.1871,40.2864,31133.0
2021-02-23 12:30:00,44.61,44.72,44.55,44.63,41854.0,40.2773,40.3767,40.2232,40.2954,41854.0
2021-02-23 12:40:00,44.63,44.69,44.5,44.51,60504.0,40.2954,40.3496,40.178,40.1871,60504.0
2021-02-23 12:50:00,44.5,44.56,44.41,44.47,53834.0,40.178,40.2322,40.0968,40.1509,53834.0
2021-02-23 13:00:00,44.47,44.51,44.37,44.45,85800.0,40.1509,40.1871,40.0607,40.1329,85800.0
2021-02-23 13:10:00,44.46,44.54,44.44,44.51,49889.0,40.1419,40.2141,40.1239,40.1871,49889.0
2021-02-23 13:20:00,44.51,44.59,44.46,44.48,43956.0,40.1871,40.2593,40.1419,40.16,43956.0
2021-02-23 13:30:00,44.47,44.48,44.24,44.29,48562.0,40.1509,40.16,39.9433,39.9884,48562.0
2021-02-23 13:40:00,44.29,44.37,44.28,44.37,24589.0,39.9884,40.0607,39.9794,40.0607,24589.0
2021-02-23 13:50:00,44.38,44.41,44.34,44.36,32676.0,40.0697,40.0968,40.0336,40.0516,32676.0
2021-02-23 14:00:00,44.37,44.47,44.35,44.43,303825.0,40.0607,40.1509,40.0426,40.1148,303825.0
2021-02-23 14:10:00,44.42,44.55,44.41,44.48,41556.0,40.1058,40.2232,40.0968,40.16,41556.0
2021-02-23 14:20:00,44.48,44.48,44.25,44.28,39994.0,40.16,40.16,39.9523,39.9794,39994.0
2021-02-23 14:30:00,44.28,44.34,44.15,44.3,60627.0,39.9794,40.0336,39.862,39.9975,60627.0
2021-02-23 14:40:00,44.31,44.48,44.3,44.45,30787.0,40.0065,40.16,39.9975,40.1329,30787.0
2021-02-23 14:50:00,44.45,44.55,44.41,44.45,57159.0,40.1329,40.2232,40.0968,40.1329,57159.0
2021-02-23 15:00:00,44.46,44.57,44.45,44.51,54915.0,40.1419,40.2412,40.1329,40.1871,54915.0
2021-02-23 15:10:00,44.51,44.57,44.4,44.51,79766.0,40.1871,40.2412,40.0877,40.1871,79766.0
2021-02-23 15:20:00,44.51,44.58,44.49,44.52,55821.0,40.1871,40.2503,40.169,40.1961,55821.0
2021-02-23 15:30:00,44.53,44.55,44.45,44.55,478682.0,40.2051,40.2232,40.1329,40.2232,478682.0
2021-02-23 15:40:00,44.55,44.55,44.31,44.32,133210.0,40.2232,40.2232,40.0065,40.0155,133210.0
2021-02-23 15:50:00,44.31,44.42,44.27,44.36,437221.0,40.0065,40.1058,39.9704,40.0516,437221.0
2021-02-24 09:30:00,44.51,45.1,44.46,44.93,188733.0,40.1871,40.7198,40.1419,40.5663,188733.0
2021-02-24 09:40:00,44.93,45.09,44.88,45.04,115108.0,40.5663,40.7107,40.5211,40.6656,115108.0
2021-02-24 09:50:00,45.03,45.3,44.93,45.3,105111.0,40.6566,40.9003,40.5663,40.9003,105111.0
2021-02-24 10:00:00,45.31,45.42,45.15,45.2,92371.0,40.9094,41.0087,40.7649,40.81,92371.0
2021-02-24 10:10:00,45.2,45.39,45.17,45.39,109412.0,40.81,40.9816,40.783,40.9816,109412.0
2021-02-24 10:20:00,45.37,45.46,45.31,45.35,59757.0,40.9635,41.0448,40.9094,40.9455,59757.0
2021-02-24 10:30:00,45.35,45.52,45.34,45.49,161967.0,40.9455,41.099,40.9364,41.0719,161967.0
2021-02-24 10:40:00,45.47,45.61,45.44,45.54,89065.0,41.0538,41.1802,41.0267,41.117,89065.0
2021-02-24 10:50:00,45.54,45.62,45.5,45.55,89086.0,41.117,41.1893,41.0809,41.126,89086.0
2021-02-24 11:00:00,45.56,45.61,45.5,45.53,66770.0,41.1351,41.1802,41.0809,41.108,66770.0
2021-02-24 11:10:00,45.52,45.74,45.49,45.61,97728.0,41.099,41.2976,41.0719,41.1802,97728.0
2021-02-24 11:20:00,45.61,45.82,45.59,45.76,112595.0,41.1802,41.3698,41.1622,41.3157,112595.0
2021-02-24 11:30:00,45.76,45.86,45.72,45.85,73413.0,41.3157,41.4059,41.2795,41.3969,73413.0
2021-02-24 11:40:00,45.84,45.85,45.61,45.65,85595.0,41.3879,41.3969,41.1802,41.2163,85595.0
2021-02-24 11:50:00,45.64,45.76,45.59,45.72,68663.0,41.2073,41.3157,41.1622,41.2795,68663.0
2021-02-24 12:00:00,45.72,45.76,45.58,45.6,66436.0,41.2795,41.3157,41.1531,41.1712,66436.0
2021-02-24 12:10:00,45.6,45.73,45.59,45.73,44267.0,41.1712,41.2886,41.1622,41.2886,44267.0
2021-02-24 12:20:00,45.73,45.93,45.73,45.91,68613.0,41.2886,41.4691,41.2886,41.4511,68613.0
2021-02-24 12:30:00,45.92,45.96,45.86,45.9,58172.0,41.4601,41.4962,41.4059,41.4421,58172.0
2021-02-24 12:40:00,45.89,45.89,45.66,45.69,85669.0,41.433,41.433,41.2254,41.2525,85669.0
2021-02-24 12:50:00,45.69,45.69,45.51,45.55,78411.0,41.2525,41.2525,41.0899,41.126,78411.0
2021-02-24 13:00:00,45.55,45.57,45.42,45.43,57517.0,41.126,41.1441,41.0087,41.0177,57517.0
2021-02-24 13:10:00,45.43,45.6,45.43,45.6,74788.0,41.0177,41.1712,41.0177,41.1712,74788.0
2021-02-24 13:20:00,45.59,45.66,45.56,45.66,56715.0,41.1622,41.2254,41.1351,41.2254,56715.0
2021-02-24 13:30:00,45.67,45.78,45.63,45.74,54662.0,41.2344,41.3337,41.1983,41.2976,54662.0
2021-02-24 13:40:00,45.73,45.84,45.71,45.75,50376.0,41.2886,41.3879,41.2705,41.3066,50376.0
2021-02-24 13:50:00,45.73,45.81,45.58,45.77,82591.0,41.2886,41.3608,41.1531,41.3247,82591.0
2021-02-24 14:00:00,45.78,45.8,45.67,45.69,43817.0,41.3337,41.3518,41.2344,41.2525,43817.0
2021-02-24 14:10:00,45.69,45.72,45.58,45.61,35463.0,41.2525,41.2795,41.1531,41.1802,35463.0
2021-02-24 14:20:00,45.61,45.71,45.49,45.68,64561.0,41.1802,41.2705,41.0719,41.2434,64561.0
2021-02-24 14:30:00,45.69,45.75,45.62,45.65,83371.0,41.2525,41.3066,41.1893,41.2163,83371.0
2021-02-24 14:40:00,45.65,45.76,45.62,45.67,60099.0,41.2163,41.3157,41.1893,41.2344,60099.0
2021-02-24 14:50:00,45.66,45.78,45.66,45.69,58838.0,41.2254,41.3337,41.2254,41.2525,58838.0
2021-02-24 15:00:00,45.7,45.76,45.68,45.73,56357.0,41.2615,41.3157,41.2434,41.2886,56357.0
2021-02-24 15:10:00,45.73,45.75,45.57,45.59,47796.0,41.2886,41.3066,41.1441,41.1622,47796.0
2021-02-24 15:20:00,45.59,45.63,45.54,45.63,71951.0,41.1622,41.1983,41.117,41.1983,71951.0
2021-02-24 15:30:00,45.63,45.66,45.53,45.55,85678.0,41.1983,41.2254,41.108,41.126,85678.0
2021-02-24 15:40:00,45.55,45.6,45.46,45.51,131864.0,41.126,41.1712,41.0448,41.0899,131864.0
2021-02-24 15:50:00,45.51,45.59,45.43,45.43,356334.0,41.0899,41.1622,41.0177,41.0177,356334.0
2021-02-25 09:30:00,45.97,46.13,45.68,45.68,179364.0,41.5053,41.6497,41.2434,41.2434,179364.0
2021-02-25 09:40:00,45.7,45.79,45.27,45.34,85972.0,41.2615,41.3427,40.8732,40.9364,85972.0
2021-02-25 09:50:00,45.34,45.53,45.28,45.48,78890.0,40.9364,41.108,40.8823,41.0628,78890.0
2021-02-25 10:00:00,45.49,45.54,45.15,45.31,87359.0,41.0719,41.117,40.7649,40.9094,87359.0
2021-02-25 10:10:00,45.33,45.47,45.29,45.39,86964.0,40.9274,41.0538,40.8913,40.9816,86964.0
2021-02-25 10:20:00,45.37,45.48,45.23,45.26,64697.0,40.9635,41.0628,40.8371,40.8642,64697.0
2021-02-25 10:30:00,45.25,45.3,44.89,45.02,73928.0,40.8552,40.9003,40.5302,40.6475,73928.0
2021-02-25 10:40:00,45.01,45.19,45.0,45.07,68175.0,40.6385,40.801,40.6295,40.6927,68175.0
2021-02-25 10:50:00,45.07,45.07,44.88,44.96,78650.0,40.6927,40.6927,40.5211,40.5934,78650.0
2021-02-25 11:00:00,44.95,45.17,44.89,45.17,235157.0,40.5843,40.783,40.5302,40.783,235157.0
2021-02-25 11:10:00,45.18,45.18,44.92,45.05,52598.0,40.792,40.792,40.5572,40.6746,52598.0
2021-02-25 11:20:00,45.05,45.08,44.97,45.03,64588.0,40.6746,40.7017,40.6024,40.6566,64588.0
2021-02-25 11:30:00,45.04,45.07,44.94,45.03,78906.0,40.6656,40.6927,40.5753,40.6566,78906.0
2021-02-25 11:40:00,45.02,45.1,44.76,44.79,80604.0,40.6475,40.7198,40.4128,40.4399,80604.0
2021-02-25 11:50:00,44.78,44.92,44.69,44.87,106412.0,40.4308,40.5572,40.3496,40.5121,106412.0
2021-02-25 12:00:00,44.86,44.88,44.76,44.83,75805.0,40.5031,40.5211,40.4128,40.476,75805.0
2021-02-25 12:10:00,44.83,44.98,44.75,44.86,128490.0,40.476,40.6114,40.4037,40.5031,128490.0
2021-02-25 12:20:00,44.87,44.94,44.76,44.78,78723.0,40.5121,40.5753,40.4128,40.4308,78723.0
2021-02-25 12:30:00,44.79,44.79,44.59,44.73,107645.0,40.4399,40.4399,40.2593,40.3857,107645.0
2021-02-25 12:40:00,44.74,44.74,44.6,44.69,44996.0,40.3947,40.3947,40.2683,40.3496,44996.0
2021-02-25 12:50:00,44.65,44.66,44.29,44.31,56363.0,40.3135,40.3225,39.9884,40.0065,56363.0
2021-02-25 13:00:00,44.29,44.35,44.05,44.17,52138.0,39.9884,40.0426,39.7717,39.8801,52138.0
2021-02-25 13:10:00,44.17,44.4,44.14,44.4,55406.0,39.8801,40.0877,39.853,40.0877,55406.0
2021-02-25 13:20:00,44.39,44.54,44.39,44.54,51365.0,40.0787,40.2141,40.0787,40.2141,51365.0
2021-02-25 13:30:00,44.53,44.55,44.36,44.46,51389.0,40.2051,40.2232,40.0516,40.1419,51389.0
2021-02-25 13:40:00,44.46,44.54,44.4,44.49,52035.0,40.1419,40.2141,40.0877,40.169,52035.0
2021-02-25 13:50:00,44.49,44.65,44.39,44.65,249881.0,40.169,40.3135,40.0787,40.3135,249881.0
2021-02-25 14:00:00,44.64,44.72,44.55,44.67,74395.0,40.3044,40.3767,40.2232,40.3315,74395.0
2021-02-25 14:10:00,44.67,44.81,44.63,44.77,61231.0,40.3315,40.4579,40.2954,40.4218,61231.0
2021-02-25 14:20:00,44.77,44.97,44.73,44.95,87712.0,40.4218,40.6024,40.3857,40.5843,87712.0
2021-02-25 14:30:00,44.94,44.94,44.55,44.57,80746.0,40.5753,40.5753,40.2232,40.2412,80746.0
2021-02-25 14:40:00,44.56,44.66,44.46,44.49,58857.0,40.2322,40.3225,40.1419,40.169,58857.0
2021-02-25 14:50:00,44.5,44.59,44.39,44.43,65270.0,40.178,40.2593,40.0787,40.1148,65270.0
2021-02-25 15:00:00,44.42,44.5,44.22,44.25,83706.0,40.1058,40.178,39.9252,39.9523,83706.0
2021-02-25 15:10:00,44.25,44.35,44.16,44.2,102086.0,39.9523,40.0426,39.8711,39.9072,102086.0
2021-02-25 15:20:00,44.19,44.27,44.1,44.13,105201.0,39.8981,39.9704,39.8169,39.844,105201.0
2021-02-25 15:30:00,44.13,44.22,43.88,44.0,194290.0,39.844,39.9252,39.6182,39.7266,194290.0
2021-02-25 15:40:00,44.0,44.26,43.92,44.18,171789.0,39.7266,39.9613,39.6544,39.8891,171789.0
2021-02-25 15:50:00,44.19,44.2,43.93,43.94,501810.0,39.8981,39.9072,39.6634,39.6724,501810.0
2021-02-26 09:30:00,45.0,45.0,44.61,44.81,557061.0,40.6295,40.6295,40.2773,40.4579,557061.0
2021-02-26 09:40:00,44.8,45.25,44.62,44.93,125776.0,40.4489,40.8552,40.2864,40.5663,125776.0
2021-02-26 09:50:00,44.93,44.96,44.26,44.3,100530.0,40.5663,40.5934,39.9613,39.9975,100530.0
2021-02-26 10:00:00,44.33,44.33,43.95,43.95,102722.0,40.0245,40.0245,39.6814,39.6814,102722.0
2021-02-26 10:10:00,43.96,44.12,43.86,43.94,199198.0,39.6905,39.8349,39.6002,39.6724,199198.0
2021-02-26 10:20:00,43.94,43.96,43.63,43.67,347615.0,39.6724,39.6905,39.3925,39.4286,347615.0
2021-02-26 10:30:00,43.68,44.16,43.68,44.09,136549.0,39.4377,39.8711,39.4377,39.8078,136549.0
2021-02-26 10:40:00,44.1,44.33,44.05,44.27,95052.0,39.8169,40.0245,39.7717,39.9704,95052.0
2021-02-26 10:50:00,44.25,44.28,44.01,44.1,121152.0,39.9523,39.9794,39.7356,39.8169,121152.0
2021-02-26 11:00:00,44.09,44.38,44.03,44.27,55021.0,39.8078,40.0697,39.7537,39.9704,55021.0
2021-02-26 11:10:00,44.28,44.43,44.19,44.22,61048.0,39.9794,40.1148,39.8981,39.9252,61048.0
2021-02-26 11:20:00,44.25,44.34,44.19,44.21,44016.0,39.9523,40.0336,39.8981,39.9162,44016.0
2021-02-26 11:30:00,44.2,44.45,44.19,44.41,53488.0,39.9072,40.1329,39.8981,40.0968,53488.0
2021-02-26 11:40:00,44.4,44.46,44.17,44.29,56019.0,40.0877,40.1419,39.8801,39.9884,56019.0
2021-02-26 11:50:00,44.29,44.29,43.99,44.15,52398.0,39.9884,39.9884,39.7176,39.862,52398.0
2021-02-26 12:00:00,44.18,44.32,44.11,44.3,60814.0,39.8891,40.0155,39.8259,39.9975,60814.0
2021-02-26 12:10:00,44.31,44.59,44.29,44.58,89785.0,40.0065,40.2593,39.9884,40.2503,89785.0
2021-02-26 12:20:00,44.58,44.64,44.51,44.54,64021.0,40.2503,40.3044,40.1871,40.2141,64021.0
2021-02-26 12:30:00,44.55,44.68,44.5,44.55,70239.0,40.2232,40.3405,40.178,40.2232,70239.0
2021-02-26 12:40:00,44.56,44.57,44.37,44.42,37494.0,40.2322,40.2412,40.0607,40.1058,37494.0
2021-02-26 12:50:00,44.41,44.51,44.27,44.31,31454.0,40.0968,40.1871,39.9704,40.0065,31454.0
2021-02-26 13:00:00,44.31,44.31,44.14,44.25,53707.0,40.0065,40.0065,39.853,39.9523,53707.0
2021-02-26 13:10:00,44.25,44.32,44.17,44.31,61398.0,39.9523,40.0155,39.8801,40.0065,61398.0
2021-02-26 13:20:00,44.31,44.4,44.31,44.36,37958.0,40.0065,40.0877,40.0065,40.0516,37958.0
2021-02-26 13:30:00,44.37,44.38,44.12,44.2,55271.0,40.0607,40.0697,39.8349,39.9072,55271.0
2021-02-26 13:40:00,44.2,44.34,44.09,44.15,38331.0,39.9072,40.0336,39.8078,39.862,38331.0
2021-02-26 13:50:00,44.16,44.22,44.05,44.11,46284.0,39.8711,39.9252,39.7717,39.8259,46284.0
2021-02-26 14:00:00,44.11,44.21,43.99,44.05,85259.0,39.8259,39.9162,39.7176,39.7717,85259.0
2021-02-26 14:10:00,44.05,44.07,43.87,43.87,118323.0,39.7717,39.7898,39.6092,39.6092,118323.0
2021-02-26 14:20:00,43.87,43.97,43.82,43.89,69113.0,39.6092,39.6995,39.5641,39.6273,69113.0
2021-02-26 14:30:00,43.88,43.96,43.84,43.91,65486.0,39.6182,39.6905,39.5821,39.6453,65486.0
2021-02-26 14:40:00,43.91,44.05,43.81,44.03,62373.0,39.6453,39.7717,39.555,39.7537,62373.0
2021-02-26 14:50:00,44.02,44.06,43.97,44.04,52165.0,39.7446,39.7808,39.6995,39.7627,52165.0
2021-02-26 15:00:00,44.05,44.21,44.05,44.2,68016.0,39.7717,39.9162,39.7717,39.9072,68016.0
2021-02-26 15:10:00,44.2,44.22,44.09,44.19,53946.0,39.9072,39.9252,39.8078,39.8981,53946.0
2021-02-26 15:20:00,44.2,44.26,44.02,44.05,71089.0,39.9072,39.9613,39.7446,39.7717,71089.0
2021-02-26 15:30:00,44.05,44.18,44.05,44.11,128780.0,39.7717,39.8891,39.7717,39.8259,128780.0
2021-02-26 15:40:00,44.12,44.41,44.08,44.34,227253.0,39.8349,40.0968,39.7988,40.0336,227253.0
2021-02-26 15:50:00,44.34,44.35,43.91,43.95,534559.0,40.0336,40.0426,39.6453,39.6814,534559.0
2021-03-01 09:30:00,44.9,45.45,44.76,45.31,286484.0,40.5392,41.0358,40.4128,40.9094,286484.0
2021-03-01 09:40:00,45.3,48.0,45.23,45.69,2226024.0,40.9003,43.3381,40.8371,41.2525,2226024.0
2021-03-01 09:50:00,45.67,45.9,45.48,45.8,413349.0,41.2344,41.4421,41.0628,41.3518,413349.0
2021-03-01 10:00:00,45.8,46.03,45.51,45.93,265234.0,41.3518,41.5594,41.0899,41.4691,265234.0
2021-03-01 10:10:00,45.93,46.11,45.76,46.1,158079.0,41.4691,41.6317,41.3157,41.6226,158079.0
2021-03-01 10:20:00,46.1,46.19,45.85,46.02,147990.0,41.6226,41.7039,41.3969,41.5504,147990.0
2021-03-01 10:30:00,46.02,46.21,45.98,46.17,108930.0,41.5504,41.7219,41.5143,41.6858,108930.0
2021-03-01 10:40:00,46.18,46.19,45.92,46.07,82224.0,41.6949,41.7039,41.4601,41.5955,82224.0
2021-03-01 10:50:00,46.07,46.18,46.03,46.16,67151.0,41.5955,41.6949,41.5594,41.6768,67151.0
2021-03-01 11:00:00,46.15,46.15,45.78,45.81,82565.0,41.6678,41.6678,41.3337,41.3608,82565.0
2021-03-01 11:10:00,45.82,45.99,45.75,45.96,84237.0,41.3698,41.5233,41.3066,41.4962,84237.0
2021-03-01 11:20:00,45.96,45.97,45.81,45.89,66870.0,41.4962,41.5053,41.3608,41.433,66870.0
2021-03-01 11:30:00,45.89,45.96,45.82,45.89,63130.0,41.433,41.4962,41.3698,41.433,63130.0
2021-03-01 11:40:00,45.89,45.94,45.82,45.86,58614.0,41.433,41.4782,41.3698,41.4059,58614.0
2021-03-01 11:50:00,45.87,45.87,45.7,45.76,61598.0,41.415,41.415,41.2615,41.3157,61598.0
2021-03-01 12:00:00,45.76,45.87,45.58,45.64,67641.0,41.3157,41.415,41.1531,41.2073,67641.0
2021-03-01 12:10:00,45.64,45.69,45.59,45.67,53793.0,41.2073,41.2525,41.1622,41.2344,53793.0
2021-03-01 12:20:00,45.66,45.69,45.6,45.62,53573.0,41.2254,41.2525,41.1712,41.1893,53573.0
2021-03-01 12:30:00,45.62,45.67,45.57,45.61,47601.0,41.1893,41.2344,41.1441,41.1802,47601.0
2021-03-01 12:40:00,45.6,45.61,45.48,45.55,105740.0,41.1712,41.1802,41.0628,41.126,105740.0
2021-03-01 12:50:00,45.55,45.55,45.41,45.47,166410.0,41.126,41.126,40.9996,41.0538,166410.0
2021-03-01 13:00:00,45.47,45.52,45.42,45.42,96424.0,41.0538,41.099,41.0087,41.0087,96424.0
2021-03-01 13:10:00,45.43,45.45,45.18,45.29,148771.0,41.0177,41.0358,40.792,40.8913,148771.0
2021-03-01 13:20:00,45.28,45.33,45.26,45.29,71084.0,40.8823,40.9274,40.8642,40.8913,71084.0
2021-03-01 13:30:00,45.3,45.6,45.3,45.6,53614.0,40.9003,41.1712,40.9003,41.1712,53614.0
2021-03-01 13:40:00,45.61,45.61,45.46,45.46,52789.0,41.1802,41.1802,41.0448,41.0448,52789.0
2021-03-01 13:50:00,45.46,45.57,45.45,45.52,26422.0,41.0448,41.1441,41.0358,41.099,26422.0
2021-03-01 14:00:00,45.52,45.69,45.51,45.64,101810.0,41.099,41.2525,41.0899,41.2073,101810.0
2021-03-01 14:10:00,45.63,45.76,45.58,45.69,107108.0,41.1983,41.3157,41.1531,41.2525,107108.0
2021-03-01 14:20:00,45.7,45.79,45.53,45.62,68261.0,41.2615,41.3427,41.108,41.1893,68261.0
2021-03-01 14:30:00,45.62,45.69,45.56,45.66,49087.0,41.1893,41.2525,41.1351,41.2254,49087.0
2021-03-01 14:40:00,45.65,45.73,45.62,45.63,50712.0,41.2163,41.2886,41.1893,41.1983,50712.0
2021-03-01 14:50:00,45.64,45.7,45.59,45.59,51062.0,41.2073,41.2615,41.1622,41.1622,51062.0
2021-03-01 15:00:00,45.6,45.64,45.51,45.57,49509.0,41.1712,41.2073,41.0899,41.1441,49509.0
2021-03-01 15:10:00,45.57,45.58,45.45,45.52,99549.0,41.1441,41.1531,41.0358,41.099,99549.0
2021-03-01 15:20:00,45.52,45.55,45.45,45.52,82421.0,41.099,41.126,41.0358,41.099,82421.0
2021-03-01 15:30:00,45.52,45.54,45.41,45.43,118499.0,41.099,41.117,40.9996,41.0177,118499.0
2021-03-01 15:40:00,45.43,45.54,45.3,45.3,172771.0,41.0177,41.117,40.9003,40.9003,172771.0
2021-03-01 15:50:00,45.29,45.36,45.22,45.31,365256.0,40.8913,40.9545,40.8281,40.9094,365256.0
2021-03-02 09:30:00,45.26,45.6,45.22,45.44,133307.0,40.8642,41.1712,40.8281,41.0267,133307.0
2021-03-02 09:40:00,45.44,45.48,45.29,45.37,61448.0,41.0267,41.0628,40.8913,40.9635,61448.0
2021-03-02 09:50:00,45.35,45.52,45.22,45.48,72352.0,40.9455,41.099,40.8281,41.0628,72352.0
2021-03-02 10:00:00,45.41,45.59,45.34,45.58,54402.0,40.9996,41.1622,40.9364,41.1531,54402.0
2021-03-02 10:10:00,45.58,45.68,45.43,45.59,94019.0,41.1531,41.2434,41.0177,41.1622,94019.0
2021-03-02 10:20:00,45.58,45.61,45.34,45.34,73040.0,41.1531,41.1802,40.9364,40.9364,73040.0
2021-03-02 10:30:00,45.34,45.52,45.34,45.43,55107.0,40.9364,41.099,40.9364,41.0177,55107.0
2021-03-02 10:40:00,45.43,45.65,45.39,45.65,48286.0,41.0177,41.2163,40.9816,41.2163,48286.0
2021-03-02 10:50:00,45.64,45.71,45.59,45.59,108618.0,41.2073,41.2705,41.1622,41.1622,108618.0
2021-03-02 11:00:00,45.58,45.73,45.49,45.64,77391.0,41.1531,41.2886,41.0719,41.2073,77391.0
2021-03-02 11:10:00,45.64,45.74,45.61,45.71,57387.0,41.2073,41.2976,41.1802,41.2705,57387.0
2021-03-02 11:20:00,45.7,45.77,45.58,45.76,58205.0,41.2615,41.3247,41.1531,41.3157,58205.0
2021-03-02 11:30:00,45.74,45.74,45.42,45.48,51950.0,41.2976,41.2976,41.0087,41.0628,51950.0
2021-03-02 11:40:00,45.48,45.64,45.43,45.61,48679.0,41.0628,41.2073,41.0177,41.1802,48679.0
2021-03-02 11:50:00,45.6,45.61,45.5,45.55,52601.0,41.1712,41.1802,41.0809,41.126,52601.0
2021-03-02 12:00:00,45.53,45.57,45.43,45.56,50668.0,41.108,41.1441,41.0177,41.1351,50668.0
2021-03-02 12:10:00,45.54,45.76,45.52,45.75,42717.0,41.117,41.3157,41.099,41.3066,42717.0
2021-03-02 12:20:00,45.74,45.74,45.6,45.61,33873.0,41.2976,41.2976,41.1712,41.1802,33873.0
2021-03-02 12:30:00,45.61,45.71,45.56,45.66,36673.0,41.1802,41.2705,41.1351,41.2254,36673.0
2021-03-02 12:40:00,45.66,45.66,45.58,45.63,41345.0,41.2254,41.2254,41.1531,41.1983,41345.0
2021-03-02 12:50:00,45.63,45.63,45.56,45.59,35130.0,41.1983,41.1983,41.1351,41.1622,35130.0
2021-03-02 13:00:00,45.59,45.73,45.58,45.7,42901.0,41.1622,41.2886,41.1531,41.2615,42901.0
2021-03-02 13:10:00,45.71,45.73,45.64,45.69,36515.0,41.2705,41.2886,41.2073,41.2525,36515.0
2021-03-02 13:20:00,45.69,45.72,45.65,45.69,43414.0,41.2525,41.2795,41.2163,41.2525,43414.0
2021-03-02 13:30:00,45.69,45.83,45.69,45.81,44588.0,41.2525,41.3789,41.2525,41.3608,44588.0
2021-03-02 13:40:00,45.81,45.84,45.69,45.75,45968.0,41.3608,41.3879,41.2525,41.3066,45968.0
2021-03-02 13:50:00,45.74,45.79,45.66,45.66,80393.0,41.2976,41.3427,41.2254,41.2254,80393.0
2021-03-02 14:00:00,45.66,45.8,45.64,45.73,56794.0,41.2254,41.3518,41.2073,41.2886,56794.0
2021-03-02 14:10:00,45.72,45.73,45.62,45.69,94188.0,41.2795,41.2886,41.1893,41.2525,94188.0
2021-03-02 14:20:00,45.69,45.84,45.68,45.77,88048.0,41.2525,41.3879,41.2434,41.3247,88048.0
2021-03-02 14:30:00,45.78,45.89,45.71,45.89,54474.0,41.3337,41.433,41.2705,41.433,54474.0
2021-03-02 14:40:00,45.89,46.05,45.89,46.05,70960.0,41.433,41.5775,41.433,41.5775,70960.0
2021-03-02 14:50:00,46.06,46.16,45.99,46.15,121441.0,41.5865,41.6768,41.5233,41.6678,121441.0
2021-03-02 15:00:00,46.14,46.26,46.09,46.26,90691.0,41.6587,41.7671,41.6136,41.7671,90691.0
2021-03-02 15:10:00,46.27,46.28,46.12,46.14,161600.0,41.7761,41.7852,41.6407,41.6587,161600.0
2021-03-02 15:20:00,46.15,46.19,46.06,46.06,88697.0,41.6678,41.7039,41.5865,41.5865,88697.0
2021-03-02 15:30:00,46.06,46.17,46.02,46.15,112751.0,41.5865,41.6858,41.5504,41.6678,112751.0
2021-03-02 15:40:00,46.16,46.19,46.06,46.11,173724.0,41.6768,41.7039,41.5865,41.6317,173724.0
2021-03-02 15:50:00,46.11,46.21,45.92,45.97,440494.0,41.6317,41.7219,41.4601,41.5053,440494.0
2021-03-03 09:30:00,46.05,46.71,46.05,46.62,122792.0,41.5775,42.1734,41.5775,42.0921,122792.0
2021-03-03 09:40:00,46.61,46.79,46.4,46.77,105193.0,42.0831,42.2456,41.8935,42.2276,105193.0
2021-03-03 09:50:00,46.78,46.97,46.67,46.67,64199.0,42.2366,42.4081,42.1373,42.1373,64199.0
2021-03-03 10:00:00,46.67,47.0,46.56,46.98,165144.0,42.1373,42.4352,42.038,42.4172,165144.0
2021-03-03 10:10:00,46.99,47.06,46.78,46.84,119299.0,42.4262,42.4894,42.2366,42.2908,119299.0
2021-03-03 10:20:00,46.88,47.21,46.88,47.15,99711.0,42.3269,42.6248,42.3269,42.5707,99711.0
2021-03-03 10:30:00,47.14,47.29,47.0,47.28,134724.0,42.5616,42.6971,42.4352,42.688,134724.0
2021-03-03 10:40:00,47.28,47.28,47.05,47.12,81254.0,42.688,42.688,42.4804,42.5436,81254.0
2021-03-03 10:50:00,47.13,47.21,47.03,47.06,74615.0,42.5526,42.6248,42.4623,42.4894,74615.0
2021-03-03 11:00:00,47.07,47.13,46.99,47.1,63782.0,42.4984,42.5526,42.4262,42.5255,63782.0
2021-03-03 11:10:00,47.09,47.32,47.04,47.31,81127.0,42.5165,42.7241,42.4713,42.7151,81127.0
2021-03-03 11:20:00,47.3,47.34,47.15,47.18,53653.0,42.7061,42.7422,42.5707,42.5977,53653.0
2021-03-03 11:30:00,47.18,47.2,47.07,47.12,64230.0,42.5977,42.6158,42.4984,42.5436,64230.0
2021-03-03 11:40:00,47.12,47.17,47.06,47.16,50918.0,42.5436,42.5887,42.4894,42.5797,50918.0
2021-03-03 11:50:00,47.16,47.32,47.14,47.21,64717.0,42.5797,42.7241,42.5616,42.6248,64717.0
2021-03-03 12:00:00,47.2,47.31,47.13,47.29,50663.0,42.6158,42.7151,42.5526,42.6971,50663.0
2021-03-03 12:10:00,47.29,47.45,47.26,47.34,72385.0,42.6971,42.8415,42.67,42.7422,72385.0
2021-03-03 12:20:00,47.34,47.43,47.26,47.4,47018.0,42.7422,42.8235,42.67,42.7964,47018.0
2021-03-03 12:30:00,47.39,47.41,47.29,47.41,41047.0,42.7873,42.8054,42.6971,42.8054,41047.0
2021-03-03 12:40:00,47.41,47.58,47.39,47.55,92292.0,42.8054,42.9589,42.7873,42.9318,92292.0
2021-03-03 12:50:00,47.56,47.68,47.56,47.56,64866.0,42.9408,43.0492,42.9408,42.9408,64866.0
2021-03-03 13:00:00,47.57,47.65,47.52,47.55,138910.0,42.9499,43.0221,42.9047,42.9318,138910.0
2021-03-03 13:10:00,47.55,47.66,47.52,47.59,274006.0,42.9318,43.0311,42.9047,42.9679,274006.0
2021-03-03 13:20:00,47.59,47.59,47.45,47.46,91788.0,42.9679,42.9679,42.8415,42.8505,91788.0
2021-03-03 13:30:00,47.46,47.5,47.38,47.49,63328.0,42.8505,42.8867,42.7783,42.8776,63328.0
2021-03-03 13:40:00,47.48,47.51,47.29,47.3,85331.0,42.8686,42.8957,42.6971,42.7061,85331.0
2021-03-03 13:50:00,47.29,47.3,47.1,47.22,119923.0,42.6971,42.7061,42.5255,42.6339,119923.0
2021-03-03 14:00:00,47.24,47.34,46.95,47.03,104856.0,42.6519,42.7422,42.3901,42.4623,104856.0
2021-03-03 14:10:00,47.04,47.25,47.02,47.23,132769.0,42.4713,42.6609,42.4533,42.6429,132769.0
2021-03-03 14:20:00,47.23,47.32,47.21,47.23,75030.0,42.6429,42.7241,42.6248,42.6429,75030.0
2021-03-03 14:30:00,47.22,47.26,47.04,47.22,59887.0,42.6339,42.67,42.4713,42.6339,59887.0
2021-03-03 14:40:00,47.21,47.37,47.19,47.29,59605.0,42.6248,42.7693,42.6068,42.6971,59605.0
2021-03-03 14:50:00,47.32,47.45,47.32,47.44,64167.0,42.7241,42.8415,42.7241,42.8325,64167.0
2021-03-03 15:00:00,47.45,47.49,47.34,47.41,72879.0,42.8415,42.8776,42.7422,42.8054,72879.0
2021-03-03 15:10:00,47.42,47.52,47.42,47.46,75244.0,42.8144,42.9047,42.8144,42.8505,75244.0
2021-03-03 15:20:00,47.46,47.47,47.24,47.27,86771.0,42.8505,42.8596,42.6519,42.679,86771.0
2021-03-03 15:30:00,47.27,47.3,47.2,47.24,123129.0,42.679,42.7061,42.6158,42.6519,123129.0
2021-03-03 15:40:00,47.24,47.47,47.23,47.28,146216.0,42.6519,42.8596,42.6429,42.688,146216.0
2021-03-03 15:50:00,47.28,47.29,46.96,47.0,382898.0,42.688,42.6971,42.3991,42.4352,382898.0
2021-03-04 09:30:00,47.18,47.58,47.18,47.43,209956.0,42.5977,42.9589,42.5977,42.8235,209956.0
2021-03-04 09:40:00,47.4,47.41,46.91,46.94,84692.0,42.7964,42.8054,42.354,42.381,84692.0
2021-03-04 09:50:00,46.92,47.24,46.74,47.21,75168.0,42.363,42.6519,42.2005,42.6248,75168.0
2021-03-04 10:00:00,47.29,47.32,46.65,46.66,68583.0,42.6971,42.7241,42.1192,42.1282,68583.0
2021-03-04 10:10:00,46.65,46.65,46.38,46.41,72805.0,42.1192,42.1192,41.8754,41.9025,72805.0
2021-03-04 10:20:00,46.42,46.67,46.41,46.59,70242.0,41.9116,42.1373,41.9025,42.065,70242.0
2021-03-04 10:30:00,46.6,46.6,46.37,46.47,48311.0,42.0741,42.0741,41.8664,41.9567,48311.0
2021-03-04 10:40:00,46.46,46.56,46.36,46.44,141344.0,41.9477,42.038,41.8574,41.9296,141344.0
2021-03-04 10:50:00,46.44,46.51,46.16,46.41,122779.0,41.9296,41.9928,41.6768,41.9025,122779.0
2021-03-04 11:00:00,46.41,46.63,46.36,46.41,69059.0,41.9025,42.1012,41.8574,41.9025,69059.0
2021-03-04 11:10:00,46.42,46.45,46.12,46.22,53123.0,41.9116,41.9386,41.6407,41.731,53123.0
2021-03-04 11:20:00,46.22,46.37,46.22,46.37,47465.0,41.731,41.8664,41.731,41.8664,47465.0
2021-03-04 11:30:00,46.36,46.46,46.26,46.39,66168.0,41.8574,41.9477,41.7671,41.8845,66168.0
2021-03-04 11:40:00,46.38,46.42,46.32,46.4,54444.0,41.8754,41.9116,41.8213,41.8935,54444.0
2021-03-04 11:50:00,46.4,46.49,46.35,46.44,39728.0,41.8935,41.9748,41.8484,41.9296,39728.0
2021-03-04 12:00:00,46.45,46.57,46.43,46.56,58361.0,41.9386,42.047,41.9206,42.038,58361.0
2021-03-04 12:10:00,46.56,46.57,46.33,46.44,64607.0,42.038,42.047,41.8303,41.9296,64607.0
2021-03-04 12:20:00,46.45,46.51,46.31,46.4,71771.0,41.9386,41.9928,41.8122,41.8935,71771.0
2021-03-04 12:30:00,46.4,46.4,46.27,46.4,49492.0,41.8935,41.8935,41.7761,41.8935,49492.0
2021-03-04 12:40:00,46.39,46.49,46.3,46.3,43018.0,41.8845,41.9748,41.8032,41.8032,43018.0
2021-03-04 12:50:00,46.29,46.35,45.94,46.03,50972.0,41.7942,41.8484,41.4782,41.5594,50972.0
2021-03-04 13:00:00,46.02,46.08,45.9,45.96,50516.0,41.5504,41.6046,41.4421,41.4962,50516.0
2021-03-04 13:10:00,45.96,45.97,45.64,45.84,91999.0,41.4962,41.5053,41.2073,41.3879,91999.0
2021-03-04 13:20:00,45.81,45.82,45.63,45.81,67195.0,41.3608,41.3698,41.1983,41.3608,67195.0
2021-03-04 13:30:00,45.81,45.84,45.56,45.76,62037.0,41.3608,41.3879,41.1351,41.3157,62037.0
2021-03-04 13:40:00,45.75,45.75,45.34,45.38,90293.0,41.3066,41.3066,40.9364,40.9726,90293.0
2021-03-04 13:50:00,45.38,45.39,45.01,45.02,72118.0,40.9726,40.9816,40.6385,40.6475,72118.0
2021-03-04 14:00:00,45.03,45.32,44.98,45.29,117080.0,40.6566,40.9184,40.6114,40.8913,117080.0
2021-03-04 14:10:00,45.27,45.58,45.21,45.54,84376.0,40.8732,41.1531,40.8191,41.117,84376.0
2021-03-04 14:20:00,45.55,45.81,45.52,45.75,71847.0,41.126,41.3608,41.099,41.3066,71847.0
2021-03-04 14:30:00,45.73,45.74,45.41,45.54,87979.0,41.2886,41.2976,40.9996,41.117,87979.0
2021-03-04 14:40:00,45.54,45.98,45.51,45.93,139804.0,41.117,41.5143,41.0899,41.4691,139804.0
2021-03-04 14:50:00,45.94,46.22,45.88,46.15,100807.0,41.4782,41.731,41.424,41.6678,100807.0
2021-03-04 15:00:00,46.15,46.18,45.89,45.89,77085.0,41.6678,41.6949,41.433,41.433,77085.0
2021-03-04 15:10:00,45.9,45.94,45.77,45.84,90091.0,41.4421,41.4782,41.3247,41.3879,90091.0
2021-03-04 15:20:00,45.84,46.12,45.75,46.04,92331.0,41.3879,41.6407,41.3066,41.5685,92331.0
2021-03-04 15:30:00,46.04,46.3,46.0,46.21,124986.0,41.5685,41.8032,41.5323,41.7219,124986.0
2021-03-04 15:40:00,46.2,46.31,46.05,46.12,166766.0,41.7129,41.8122,41.5775,41.6407,166766.0
2021-03-04 15:50:00,46.12,46.35,46.09,46.3,389713.0,41.6407,41.8484,41.6136,41.8032,389713.0
2021-03-05 09:30:00,46.94,47.27,46.81,46.82,200562.0,42.381,42.679,42.2637,42.2727,200562.0
2021-03-05 09:40:00,46.83,46.9,46.68,46.68,93381.0,42.2817,42.3449,42.1463,42.1463,93381.0
2021-03-05 09:50:00,46.69,46.78,46.4,46.57,132056.0,42.1553,42.2366,41.8935,42.047,132056.0
2021-03-05 10:00:00,46.56,47.11,46.54,46.94,145651.0,42.038,42.5345,42.0199,42.381,145651.0
2021-03-05 10:10:00,46.93,46.97,46.57,46.89,79365.0,42.372,42.4081,42.047,42.3359,79365.0
2021-03-05 10:20:00,46.88,46.94,46.55,46.6,53180.0,42.3269,42.381,42.0289,42.0741,53180.0
2021-03-05 10:30:00,46.59,46.73,46.22,46.22,65178.0,42.065,42.1914,41.731,41.731,65178.0
2021-03-05 10:40:00,46.21,46.37,46.11,46.32,63488.0,41.7219,41.8664,41.6317,41.8213,63488.0
2021-03-05 10:50:00,46.31,46.49,46.23,46.31,72009.0,41.8122,41.9748,41.74,41.8122,72009.0
2021-03-05 11:00:00,46.33,46.36,46.12,46.15,94379.0,41.8303,41.8574,41.6407,41.6678,94379.0
2021-03-05 11:10:00,46.16,46.27,46.05,46.15,101919.0,41.6768,41.7761,41.5775,41.6678,101919.0
2021-03-05 11:20:00,46.12,46.28,45.9,45.96,76974.0,41.6407,41.7852,41.4421,41.4962,76974.0
2021-03-05 11:30:00,46.0,46.18,45.96,46.09,58328.0,41.5323,41.6949,41.4962,41.6136,58328.0
2021-03-05 11:40:00,46.09,46.27,45.91,46.14,45553.0,41.6136,41.7761,41.4511,41.6587,45553.0
2021-03-05 11:50:00,46.13,46.46,46.1,46.43,68524.0,41.6497,41.9477,41.6226,41.9206,68524.0
2021-03-05 12:00:00,46.43,46.46,46.33,46.36,133122.0,41.9206,41.9477,41.8303,41.8574,133122.0
2021-03-05 12:10:00,46.36,46.55,46.36,46.54,83565.0,41.8574,42.0289,41.8574,42.0199,83565.0
2021-03-05 12:20:00,46.54,46.79,46.51,46.76,66146.0,42.0199,42.2456,41.9928,42.2185,66146.0
2021-03-05 12:30:00,46.75,46.81,46.62,46.67,41042.0,42.2095,42.2637,42.0921,42.1373,41042.0
2021-03-05 12:40:00,46.68,46.87,46.66,46.75,46614.0,42.1463,42.3178,42.1282,42.2095,46614.0
2021-03-05 12:50:00,46.73,46.8,46.56,46.58,53439.0,42.1914,42.2546,42.038,42.056,53439.0
2021-03-05 13:00:00,46.57,46.62,46.4,46.5,78429.0,42.047,42.0921,41.8935,41.9838,78429.0
2021-03-05 13:10:00,46.49,46.65,46.45,46.64,49230.0,41.9748,42.1192,41.9386,42.1102,49230.0
2021-03-05 13:20:00,46.62,46.69,46.52,46.65,30182.0,42.0921,42.1553,42.0018,42.1192,30182.0
2021-03-05 13:30:00,46.66,46.72,46.58,46.68,54335.0,42.1282,42.1824,42.056,42.1463,54335.0
2021-03-05 13:40:00,46.68,46.81,46.65,46.73,49623.0,42.1463,42.2637,42.1192,42.1914,49623.0
2021-03-05 13:50:00,46.75,46.81,46.61,46.78,39229.0,42.2095,42.2637,42.0831,42.2366,39229.0
2021-03-05 14:00:00,46.79,46.81,46.56,46.61,41026.0,42.2456,42.2637,42.038,42.0831,41026.0
2021-03-05 14:10:00,46.61,46.82,46.57,46.74,49926.0,42.0831,42.2727,42.047,42.2005,49926.0
2021-03-05 14:20:00,46.77,46.99,46.74,46.97,23122.0,42.2276,42.4262,42.2005,42.4081,23122.0
2021-03-05 14:30:00,46.98,47.05,46.93,46.95,50913.0,42.4172,42.4804,42.372,42.3901,50913.0
2021-03-05 14:40:00,46.96,46.99,46.9,46.93,41456.0,42.3991,42.4262,42.3449,42.372,41456.0
2021-03-05 14:50:00,46.94,47.03,46.88,46.95,70834.0,42.381,42.4623,42.3269,42.3901,70834.0
2021-03-05 15:00:00,46.96,47.13,46.95,47.05,51835.0,42.3991,42.5526,42.3901,42.4804,51835.0
2021-03-05 15:10:00,47.05,47.17,46.98,47.03,76683.0,42.4804,42.5887,42.4172,42.4623,76683.0
2021-03-05 15:20:00,47.03,47.12,46.98,47.0,97686.0,42.4623,42.5436,42.4172,42.4352,97686.0
2021-03-05 15:30:00,47.0,47.1,46.94,47.09,147191.0,42.4352,42.5255,42.381,42.5165,147191.0
2021-03-05 15:40:00,47.09,47.1,46.98,47.01,197076.0,42.5165,42.5255,42.4172,42.4443,197076.0
2021-03-05 15:50:00,47.01,47.13,46.91,46.97,506667.0,42.4443,42.5526,42.354,42.4081,506667.0
2021-03-08 09:30:00,47.61,47.79,47.24,47.76,183131.0,42.986,43.1485,42.6519,43.1214,183131.0
2021-03-08 09:40:00,47.76,47.82,47.28,47.39,145507.0,43.1214,43.1756,42.688,42.7873,145507.0
2021-03-08 09:50:00,47.39,47.63,47.18,47.25,122779.0,42.7873,43.004,42.5977,42.6609,122779.0
2021-03-08 10:00:00,47.26,47.58,47.21,47.54,71822.0,42.67,42.9589,42.6248,42.9228,71822.0
2021-03-08 10:10:00,47.53,47.54,47.33,47.4,85623.0,42.9137,42.9228,42.7332,42.7964,85623.0
2021-03-08 10:20:00,47.41,47.45,47.16,47.32,154096.0,42.8054,42.8415,42.5797,42.7241,154096.0
2021-03-08 10:30:00,47.33,47.67,47.33,47.67,93820.0,42.7332,43.0401,42.7332,43.0401,93820.0
2021-03-08 10:40:00,47.68,47.8,47.54,47.62,72139.0,43.0492,43.1575,42.9228,42.995,72139.0
2021-03-08 10:50:00,47.63,47.76,47.59,47.63,75261.0,43.004,43.1214,42.9679,43.004,75261.0
2021-03-08 11:00:00,47.64,47.79,47.63,47.77,98230.0,43.0131,43.1485,43.004,43.1304,98230.0
2021-03-08 11:10:00,47.77,47.84,47.6,47.82,66664.0,43.1304,43.1936,42.9769,43.1756,66664.0
2021-03-08 11:20:00,47.81,47.9,47.65,47.89,168615.0,43.1666,43.2478,43.0221,43.2388,168615.0
2021-03-08 11:30:00,47.9,47.9,47.69,47.72,109827.0,43.2478,43.2478,43.0582,43.0853,109827.0
2021-03-08 11:40:00,47.73,47.85,47.65,47.8,130003.0,43.0943,43.2027,43.0221,43.1575,130003.0
2021-03-08 11:50:00,47.79,47.81,47.62,47.62,56972.0,43.1485,43.1666,42.995,42.995,56972.0
2021-03-08 12:00:00,47.62,47.87,47.61,47.86,123322.0,42.995,43.2207,42.986,43.2117,123322.0
2021-03-08 12:10:00,47.85,48.05,47.82,47.96,76719.0,43.2027,43.3832,43.1756,43.302,76719.0
2021-03-08 12:20:00,47.95,48.15,47.91,48.08,122507.0,43.293,43.4735,43.2568,43.4103,122507.0
2021-03-08 12:30:00,48.08,48.22,48.07,48.11,94508.0,43.4103,43.5367,43.4013,43.4374,94508.0
2021-03-08 12:40:00,48.11,48.15,48.04,48.12,66273.0,43.4374,43.4735,43.3742,43.4464,66273.0
2021-03-08 12:50:00,48.13,48.14,48.03,48.03,76638.0,43.4555,43.4645,43.3652,43.3652,76638.0
2021-03-08 13:00:00,48.04,48.2,48.04,48.11,87874.0,43.3742,43.5187,43.3742,43.4374,87874.0
2021-03-08 13:10:00,48.12,48.12,47.95,47.97,76905.0,43.4464,43.4464,43.293,43.311,76905.0
2021-03-08 13:20:00,47.98,47.99,47.83,47.83,62290.0,43.32,43.3291,43.1846,43.1846,62290.0
2021-03-08 13:30:00,47.84,47.86,47.75,47.76,48490.0,43.1936,43.2117,43.1124,43.1214,48490.0
2021-03-08 13:40:00,47.75,47.79,47.52,47.54,41232.0,43.1124,43.1485,42.9047,42.9228,41232.0
2021-03-08 13:50:00,47.54,47.57,47.41,47.49,54938.0,42.9228,42.9499,42.8054,42.8776,54938.0
2021-03-08 14:00:00,47.48,47.65,47.47,47.61,72974.0,42.8686,43.0221,42.8596,42.986,72974.0
2021-03-08 14:10:00,47.61,47.7,47.53,47.59,52219.0,42.986,43.0672,42.9137,42.9679,52219.0
2021-03-08 14:20:00,47.58,47.77,47.56,47.69,45982.0,42.9589,43.1304,42.9408,43.0582,45982.0
2021-03-08 14:30:00,47.7,47.73,47.57,47.57,42532.0,43.0672,43.0943,42.9499,42.9499,42532.0
2021-03-08 14:40:00,47.58,47.63,47.42,47.44,38628.0,42.9589,43.004,42.8144,42.8325,38628.0
2021-03-08 14:50:00,47.45,47.56,47.43,47.52,57609.0,42.8415,42.9408,42.8235,42.9047,57609.0
2021-03-08 15:00:00,47.53,47.53,47.32,47.39,99117.0,42.9137,42.9137,42.7241,42.7873,99117.0
2021-03-08 15:10:00,47.38,47.47,47.29,47.39,64038.0,42.7783,42.8596,42.6971,42.7873,64038.0
2021-03-08 15:20:00,47.4,47.51,47.37,47.39,89150.0,42.7964,42.8957,42.7693,42.7873,89150.0
2021-03-08 15:30:00,47.39,47.66,47.38,47.61,119501.0,42.7873,43.0311,42.7783,42.986,119501.0
2021-03-08 15:40:00,47.6,47.72,47.33,47.39,206666.0,42.9769,43.0853,42.7332,42.7873,206666.0
2021-03-08 15:50:00,47.39,47.48,47.14,47.24,637774.0,42.7873,42.8686,42.5616,42.6519,637774.0
2021-03-09 09:30:00,46.57,46.67,45.81,45.9,269735.0,42.047,42.1373,41.3608,41.4421,269735.0
2021-03-09 09:40:00,45.91,46.62,45.81,46.61,253029.0,41.4511,42.0921,41.3608,42.0831,253029.0
2021-03-09 09:50:00,46.61,46.71,46.2,46.36,213223.0,42.0831,42.1734,41.7129,41.8574,213223.0
2021-03-09 10:00:00,46.37,46.71,46.34,46.71,231663.0,41.8664,42.1734,41.8393,42.1734,231663.0
2021-03-09 10:10:00,46.7,46.75,46.45,46.68,179960.0,42.1644,42.2095,41.9386,42.1463,179960.0
2021-03-09 10:20:00,46.67,46.7,46.52,46.64,128673.0,42.1373,42.1644,42.0018,42.1102,128673.0
2021-03-09 10:30:00,46.66,46.78,46.56,46.75,185064.0,42.1282,42.2366,42.038,42.2095,185064.0
2021-03-09 10:40:00,46.76,46.79,46.52,46.74,98455.0,42.2185,42.2456,42.0018,42.2005,98455.0
2021-03-09 10:50:00,46.74,46.92,46.73,46.89,130103.0,42.2005,42.363,42.1914,42.3359,130103.0
2021-03-09 11:00:00,46.89,47.21,46.88,47.18,65967.0,42.3359,42.6248,42.3269,42.5977,65967.0
2021-03-09 11:10:00,47.17,47.24,46.98,47.05,80045.0,42.5887,42.6519,42.4172,42.4804,80045.0
2021-03-09 11:20:00,47.05,47.05,46.88,46.95,74828.0,42.4804,42.4804,42.3269,42.3901,74828.0
2021-03-09 11:30:00,46.96,47.03,46.91,46.96,53918.0,42.3991,42.4623,42.354,42.3991,53918.0
2021-03-09 11:40:00,46.97,47.05,46.95,47.02,61510.0,42.4081,42.4804,42.3901,42.4533,61510.0
2021-03-09 11:50:00,47.01,47.09,46.98,47.03,57424.0,42.4443,42.5165,42.4172,42.4623,57424.0
2021-03-09 12:00:00,47.03,47.09,46.97,47.07,33023.0,42.4623,42.5165,42.4081,42.4984,33023.0
2021-03-09 12:10:00,47.07,47.14,47.02,47.05,30987.0,42.4984,42.5616,42.4533,42.4804,30987.0
2021-03-09 12:20:00,47.06,47.17,46.98,47.05,50433.0,42.4894,42.5887,42.4172,42.4804,50433.0
2021-03-09 12:30:00,47.07,47.11,47.02,47.03,55173.0,42.4984,42.5345,42.4533,42.4623,55173.0
2021-03-09 12:40:00,47.02,47.05,46.9,46.92,36730.0,42.4533,42.4804,42.3449,42.363,36730.0
2021-03-09 12:50:00,46.91,46.94,46.8,46.82,34255.0,42.354,42.381,42.2546,42.2727,34255.0
2021-03-09 13:00:00,46.84,46.92,46.82,46.9,59091.0,42.2908,42.363,42.2727,42.3449,59091.0
2021-03-09 13:10:00,46.89,46.91,46.71,46.73,47315.0,42.3359,42.354,42.1734,42.1914,47315.0
2021-03-09 13:20:00,46.73,46.82,46.67,46.8,37147.0,42.1914,42.2727,42.1373,42.2546,37147.0
2021-03-09 13:30:00,46.8,46.82,46.71,46.81,57413.0,42.2546,42.2727,42.1734,42.2637,57413.0
2021-03-09 13:40:00,46.81,46.9,46.8,46.86,74450.0,42.2637,42.3449,42.2546,42.3088,74450.0
2021-03-09 13:50:00,46.85,46.92,46.79,46.83,82720.0,42.2998,42.363,42.2456,42.2817,82720.0
2021-03-09 14:00:00,46.84,46.96,46.81,46.82,122665.0,42.2908,42.3991,42.2637,42.2727,122665.0
2021-03-09 14:10:00,46.82,46.91,46.81,46.82,38277.0,42.2727,42.354,42.2637,42.2727,38277.0
2021-03-09 14:20:00,46.81,46.83,46.69,46.75,49780.0,42.2637,42.2817,42.1553,42.2095,49780.0
2021-03-09 14:30:00,46.76,46.91,46.76,46.83,41235.0,42.2185,42.354,42.2185,42.2817,41235.0
2021-03-09 14:40:00,46.83,46.83,46.73,46.74,48743.0,42.2817,42.2817,42.1914,42.2005,48743.0
2021-03-09 14:50:00,46.75,46.81,46.74,46.76,38673.0,42.2095,42.2637,42.2005,42.2185,38673.0
2021-03-09 15:00:00,46.76,46.87,46.75,46.83,49436.0,42.2185,42.3178,42.2095,42.2817,49436.0
2021-03-09 15:10:00,46.83,46.92,46.81,46.88,70500.0,42.2817,42.363,42.2637,42.3269,70500.0
2021-03-09 15:20:00,46.88,46.88,46.78,46.82,84615.0,42.3269,42.3269,42.2366,42.2727,84615.0
2021-03-09 15:30:00,46.81,46.82,46.59,46.71,156015.0,42.2637,42.2727,42.065,42.1734,156015.0
2021-03-09 15:40:00,46.7,46.78,46.62,46.71,148370.0,42.1644,42.2366,42.0921,42.1734,148370.0
2021-03-09 15:50:00,46.71,46.82,46.62,46.62,448009.0,42.1734,42.2727,42.0921,42.0921,448009.0
2021-03-10 09:30:00,46.97,47.49,46.7,47.39,155209.0,42.4081,42.8776,42.1644,42.7873,155209.0
2021-03-10 09:40:00,47.43,47.59,47.38,47.4,87350.0,42.8235,42.9679,42.7783,42.7964,87350.0
2021-03-10 09:50:00,47.42,47.5,47.35,47.44,118822.0,42.8144,42.8867,42.7512,42.8325,118822.0
2021-03-10 10:00:00,47.44,47.49,47.12,47.2,117390.0,42.8325,42.8776,42.5436,42.6158,117390.0
2021-03-10 10:10:00,47.2,47.28,47.13,47.22,46054.0,42.6158,42.688,42.5526,42.6339,46054.0
2021-03-10 10:20:00,47.22,47.29,47.15,47.2,161036.0,42.6339,42.6971,42.5707,42.6158,161036.0
2021-03-10 10:30:00,47.2,47.56,47.19,47.45,132501.0,42.6158,42.9408,42.6068,42.8415,132501.0
2021-03-10 10:40:00,47.45,47.58,47.37,47.57,87575.0,42.8415,42.9589,42.7693,42.9499,87575.0
2021-03-10 10:50:00,47.56,47.63,47.5,47.58,41066.0,42.9408,43.004,42.8867,42.9589,41066.0
2021-03-10 11:00:00,47.58,47.78,47.58,47.64,79295.0,42.9589,43.1395,42.9589,43.0131,79295.0
2021-03-10 11:10:00,47.64,47.78,47.61,47.68,31345.0,43.0131,43.1395,42.986,43.0492,31345.0
2021-03-10 11:20:00,47.68,47.68,47.47,47.51,66680.0,43.0492,43.0492,42.8596,42.8957,66680.0
2021-03-10 11:30:00,47.51,47.68,47.51,47.64,41800.0,42.8957,43.0492,42.8957,43.0131,41800.0
2021-03-10 11:40:00,47.65,47.66,47.49,47.64,48174.0,43.0221,43.0311,42.8776,43.0131,48174.0
2021-03-10 11:50:00,47.64,47.65,47.56,47.61,28903.0,43.0131,43.0221,42.9408,42.986,28903.0
2021-03-10 12:00:00,47.61,47.67,47.55,47.57,26889.0,42.986,43.0401,42.9318,42.9499,26889.0
2021-03-10 12:10:00,47.55,47.62,47.54,47.55,34067.0,42.9318,42.995,42.9228,42.9318,34067.0
2021-03-10 12:20:00,47.55,47.56,47.41,47.44,39895.0,42.9318,42.9408,42.8054,42.8325,39895.0
2021-03-10 12:30:00,47.44,47.49,47.29,47.33,45889.0,42.8325,42.8776,42.6971,42.7332,45889.0
2021-03-10 12:40:00,47.32,47.48,47.31,47.43,64826.0,42.7241,42.8686,42.7151,42.8235,64826.0
2021-03-10 12:50:00,47.43,47.52,47.39,47.46,55789.0,42.8235,42.9047,42.7873,42.8505,55789.0
2021-03-10 13:00:00,47.47,47.67,47.36,47.65,70594.0,42.8596,43.0401,42.7603,43.0221,70594.0
2021-03-10 13:10:00,47.65,47.68,47.53,47.64,32689.0,43.0221,43.0492,42.9137,43.0131,32689.0
2021-03-10 13:20:00,47.64,47.69,47.59,47.66,24654.0,43.0131,43.0582,42.9679,43.0311,24654.0
2021-03-10 13:30:00,47.66,47.69,47.58,47.69,51137.0,43.0311,43.0582,42.9589,43.0582,51137.0
2021-03-10 13:40:00,47.69,47.75,47.6,47.71,39249.0,43.0582,43.1124,42.9769,43.0763,39249.0
2021-03-10 13:50:00,47.72,47.85,47.71,47.8,35606.0,43.0853,43.2027,43.0763,43.1575,35606.0
2021-03-10 14:00:00,47.81,47.9,47.76,47.86,45978.0,43.1666,43.2478,43.1214,43.2117,45978.0
2021-03-10 14:10:00,47.86,47.96,47.86,47.96,22764.0,43.2117,43.302,43.2117,43.302,22764.0
2021-03-10 14:20:00,47.96,48.01,47.9,47.98,54457.0,43.302,43.3471,43.2478,43.32,54457.0
2021-03-10 14:30:00,47.98,48.01,47.9,47.97,43182.0,43.32,43.3471,43.2478,43.311,43182.0
2021-03-10 14:40:00,47.97,47.97,47.83,47.89,27260.0,43.311,43.311,43.1846,43.2388,27260.0
2021-03-10 14:50:00,47.9,47.95,47.87,47.88,51651.0,43.2478,43.293,43.2207,43.2298,51651.0
2021-03-10 15:00:00,47.87,47.88,47.69,47.75,59026.0,43.2207,43.2298,43.0582,43.1124,59026.0
2021-03-10 15:10:00,47.75,47.75,47.67,47.75,36079.0,43.1124,43.1124,43.0401,43.1124,36079.0
2021-03-10 15:20:00,47.74,47.85,47.73,47.8,51340.0,43.1034,43.2027,43.0943,43.1575,51340.0
2021-03-10 15:30:00,47.8,47.81,47.67,47.69,60997.0,43.1575,43.1666,43.0401,43.0582,60997.0
2021-03-10 15:40:00,47.68,47.81,47.65,47.78,80786.0,43.0492,43.1666,43.0221,43.1395,80786.0
2021-03-10 15:50:00,47.77,47.88,47.74,47.85,343956.0,43.1304,43.2298,43.1034,43.2027,343956.0
2021-03-11 09:30:00,47.66,47.85,47.5,47.57,236201.0,43.0311,43.2027,42.8867,42.9499,236201.0
2021-03-11 09:40:00,47.57,47.81,47.55,47.79,71767.0,42.9499,43.1666,42.9318,43.1485,71767.0
2021-03-11 09:50:00,47.75,48.07,47.75,48.04,40955.0,43.1124,43.4013,43.1124,43.3742,40955.0
2021-03-11 10:00:00,48.02,48.11,47.82,48.1,50549.0,43.3562,43.4374,43.1756,43.4284,50549.0
2021-03-11 10:10:00,48.1,48.14,47.97,48.14,25835.0,43.4284,43.4645,43.311,43.4645,25835.0
2021-03-11 10:20:00,48.14,48.18,48.01,48.12,79266.0,43.4645,43.5006,43.3471,43.4464,79266.0
2021-03-11 10:30:00,48.12,48.13,47.99,48.03,65061.0,43.4464,43.4555,43.3291,43.3652,65061.0
2021-03-11 10:40:00,48.03,48.14,48.02,48.09,42639.0,43.3652,43.4645,43.3562,43.4194,42639.0
2021-03-11 10:50:00,48.09,48.25,48.08,48.19,34609.0,43.4194,43.5638,43.4103,43.5096,34609.0
2021-03-11 11:00:00,48.16,48.28,48.13,48.27,39220.0,43.4826,43.5909,43.4555,43.5819,39220.0
2021-03-11 11:10:00,48.27,48.36,48.26,48.36,38334.0,43.5819,43.6631,43.5728,43.6631,38334.0
2021-03-11 11:20:00,48.35,48.38,48.2,48.2,61653.0,43.6541,43.6812,43.5187,43.5187,61653.0
2021-03-11 11:30:00,48.19,48.23,48.13,48.16,91685.0,43.5096,43.5458,43.4555,43.4826,91685.0
2021-03-11 11:40:00,48.16,48.27,48.14,48.23,85662.0,43.4826,43.5819,43.4645,43.5458,85662.0
2021-03-11 11:50:00,48.25,48.27,48.19,48.21,47945.0,43.5638,43.5819,43.5096,43.5277,47945.0
2021-03-11 12:00:00,48.21,48.22,48.15,48.2,40210.0,43.5277,43.5367,43.4735,43.5187,40210.0
2021-03-11 12:10:00,48.2,48.25,48.2,48.24,50170.0,43.5187,43.5638,43.5187,43.5548,50170.0
2021-03-11 12:20:00,48.24,48.25,48.12,48.14,31236.0,43.5548,43.5638,43.4464,43.4645,31236.0
2021-03-11 12:30:00,48.15,48.2,48.1,48.14,24530.0,43.4735,43.5187,43.4284,43.4645,24530.0
2021-03-11 12:40:00,48.14,48.15,47.94,47.95,32503.0,43.4645,43.4735,43.2839,43.293,32503.0
2021-03-11 12:50:00,47.95,48.02,47.87,48.0,40797.0,43.293,43.3562,43.2207,43.3381,40797.0
2021-03-11 13:00:00,48.0,48.04,47.84,47.85,49997.0,43.3381,43.3742,43.1936,43.2027,49997.0
2021-03-11 13:10:00,47.86,47.87,47.79,47.86,38801.0,43.2117,43.2207,43.1485,43.2117,38801.0
2021-03-11 13:20:00,47.86,47.92,47.85,47.9,78950.0,43.2117,43.2659,43.2027,43.2478,78950.0
2021-03-11 13:30:00,47.9,47.95,47.87,47.94,116587.0,43.2478,43.293,43.2207,43.2839,116587.0
2021-03-11 13:40:00,47.94,48.02,47.93,48.02,90264.0,43.2839,43.3562,43.2749,43.3562,90264.0
2021-03-11 13:50:00,48.03,48.07,47.98,48.02,98164.0,43.3652,43.4013,43.32,43.3562,98164.0
2021-03-11 14:00:00,48.01,48.1,47.97,48.0,114744.0,43.3471,43.4284,43.311,43.3381,114744.0
2021-03-11 14:10:00,48.0,48.14,48.0,48.07,67600.0,43.3381,43.4645,43.3381,43.4013,67600.0
2021-03-11 14:20:00,48.06,48.09,48.04,48.05,31799.0,43.3923,43.4194,43.3742,43.3832,31799.0
2021-03-11 14:30:00,48.05,48.13,47.99,48.04,84424.0,43.3832,43.4555,43.3291,43.3742,84424.0
2021-03-11 14:40:00,48.03,48.03,47.97,47.98,41995.0,43.3652,43.3652,43.311,43.32,41995.0
2021-03-11 14:50:00,47.98,48.01,47.94,47.97,83785.0,43.32,43.3471,43.2839,43.311,83785.0
2021-03-11 15:00:00,47.97,48.0,47.89,47.91,58724.0,43.311,43.3381,43.2388,43.2568,58724.0
2021-03-11 15:10:00,47.91,47.93,47.86,47.9,70075.0,43.2568,43.2749,43.2117,43.2478,70075.0
2021-03-11 15:20:00,47.89,47.96,47.87,47.95,52693.0,43.2388,43.302,43.2207,43.293,52693.0
2021-03-11 15:30:00,47.95,47.98,47.88,47.96,113578.0,43.293,43.32,43.2298,43.302,113578.0
2021-03-11 15:40:00,47.96,48.02,47.9,47.95,102942.0,43.302,43.3562,43.2478,43.293,102942.0
2021-03-11 15:50:00,47.94,48.03,47.9,48.01,327618.0,43.2839,43.3652,43.2478,43.3471,327618.0
2021-03-12 09:30:00,48.67,48.92,48.47,48.89,217469.0,43.943,44.1687,43.7625,44.1417,217469.0
2021-03-12 09:40:00,48.9,48.91,48.47,48.47,77856.0,44.1507,44.1597,43.7625,43.7625,77856.0
2021-03-12 09:50:00,48.46,48.6,48.36,48.5,112233.0,43.7534,43.8798,43.6631,43.7895,112233.0
2021-03-12 10:00:00,48.51,48.53,48.41,48.5,78061.0,43.7986,43.8166,43.7083,43.7895,78061.0
2021-03-12 10:10:00,48.5,48.63,48.4,48.61,70461.0,43.7895,43.9069,43.6992,43.8889,70461.0
2021-03-12 10:20:00,48.62,48.72,48.55,48.66,52697.0,43.8979,43.9882,43.8347,43.934,52697.0
2021-03-12 10:30:00,48.66,48.86,48.58,48.86,62846.0,43.934,44.1146,43.8618,44.1146,62846.0
2021-03-12 10:40:00,48.86,48.89,48.59,48.74,85100.0,44.1146,44.1417,43.8708,44.0062,85100.0
2021-03-12 10:50:00,48.75,48.84,48.68,48.71,75736.0,44.0153,44.0965,43.9521,43.9791,75736.0
2021-03-12 11:00:00,48.7,48.72,48.59,48.69,47193.0,43.9701,43.9882,43.8708,43.9611,47193.0
2021-03-12 11:10:00,48.7,48.74,48.64,48.69,40048.0,43.9701,44.0062,43.9159,43.9611,40048.0
2021-03-12 11:20:00,48.69,48.73,48.66,48.71,48091.0,43.9611,43.9972,43.934,43.9791,48091.0
2021-03-12 11:30:00,48.7,48.72,48.54,48.59,57615.0,43.9701,43.9882,43.8257,43.8708,57615.0
2021-03-12 11:40:00,48.59,48.67,48.57,48.67,58974.0,43.8708,43.943,43.8527,43.943,58974.0
2021-03-12 11:50:00,48.67,48.69,48.57,48.6,35599.0,43.943,43.9611,43.8527,43.8798,35599.0
2021-03-12 12:00:00,48.6,48.64,48.55,48.57,33685.0,43.8798,43.9159,43.8347,43.8527,33685.0
2021-03-12 12:10:00,48.57,48.67,48.56,48.63,28149.0,43.8527,43.943,43.8437,43.9069,28149.0
2021-03-12 12:20:00,48.63,48.63,48.51,48.55,31964.0,43.9069,43.9069,43.7986,43.8347,31964.0
2021-03-12 12:30:00,48.55,48.56,48.45,48.56,24430.0,43.8347,43.8437,43.7444,43.8437,24430.0
2021-03-12 12:40:00,48.57,48.59,48.53,48.58,26664.0,43.8527,43.8708,43.8166,43.8618,26664.0
2021-03-12 12:50:00,48.57,48.58,48.5,48.54,25127.0,43.8527,43.8618,43.7895,43.8257,25127.0
2021-03-12 13:00:00,48.55,48.61,48.5,48.61,32640.0,43.8347,43.8889,43.7895,43.8889,32640.0
2021-03-12 13:10:00,48.61,48.64,48.59,48.63,24307.0,43.8889,43.9159,43.8708,43.9069,24307.0
2021-03-12 13:20:00,48.62,48.7,48.59,48.68,35909.0,43.8979,43.9701,43.8708,43.9521,35909.0
2021-03-12 13:30:00,48.69,48.69,48.57,48.61,23342.0,43.9611,43.9611,43.8527,43.8889,23342.0
2021-03-12 13:40:00,48.6,48.66,48.51,48.52,35902.0,43.8798,43.934,43.7986,43.8076,35902.0
2021-03-12 13:50:00,48.52,48.58,48.5,48.5,30919.0,43.8076,43.8618,43.7895,43.7895,30919.0
2021-03-12 14:00:00,48.5,48.62,48.5,48.59,25074.0,43.7895,43.8979,43.7895,43.8708,25074.0
2021-03-12 14:10:00,48.59,48.62,48.56,48.59,20901.0,43.8708,43.8979,43.8437,43.8708,20901.0
2021-03-12 14:20:00,48.59,48.6,48.54,48.59,35032.0,43.8708,43.8798,43.8257,43.8708,35032.0
2021-03-12 14:30:00,48.59,48.6,48.45,48.45,27212.0,43.8708,43.8798,43.7444,43.7444,27212.0
2021-03-12 14:40:00,48.45,48.54,48.41,48.51,31380.0,43.7444,43.8257,43.7083,43.7986,31380.0
2021-03-12 14:50:00,48.51,48.55,48.44,48.49,30574.0,43.7986,43.8347,43.7354,43.7805,30574.0
2021-03-12 15:00:00,48.48,48.53,48.41,48.46,43314.0,43.7715,43.8166,43.7083,43.7534,43314.0
2021-03-12 15:10:00,48.46,48.48,48.38,48.44,45508.0,43.7534,43.7715,43.6812,43.7354,45508.0
2021-03-12 15:20:00,48.44,48.52,48.41,48.47,48364.0,43.7354,43.8076,43.7083,43.7625,48364.0
2021-03-12 15:30:00,48.47,48.49,48.37,48.37,64882.0,43.7625,43.7805,43.6722,43.6722,64882.0
2021-03-12 15:40:00,48.37,48.42,48.32,48.41,94036.0,43.6722,43.7173,43.627,43.7083,94036.0
2021-03-12 15:50:00,48.41,48.47,48.29,48.45,232622.0,43.7083,43.7625,43.5999,43.7444,232622.0
2021-03-15 09:30:00,48.07,48.3,48.02,48.21,127884.0,43.6886,43.8976,43.6432,43.8158,127884.0
2021-03-15 09:40:00,48.19,48.19,47.88,47.89,96807.0,43.7977,43.7977,43.5159,43.525,96807.0
2021-03-15 09:50:00,47.87,47.91,47.75,47.86,123309.0,43.5068,43.5432,43.3978,43.4977,123309.0
2021-03-15 10:00:00,47.86,47.86,47.52,47.55,72868.0,43.4977,43.4977,43.1887,43.216,72868.0
2021-03-15 10:10:00,47.56,47.83,47.51,47.8,47591.0,43.2251,43.4705,43.1796,43.4432,47591.0
2021-03-15 10:20:00,47.82,48.12,47.82,48.12,47866.0,43.4614,43.734,43.4614,43.734,47866.0
2021-03-15 10:30:00,48.14,48.28,48.11,48.11,48275.0,43.7522,43.8795,43.725,43.725,48275.0
2021-03-15 10:40:00,48.1,48.17,47.94,48.0,56559.0,43.7159,43.7795,43.5705,43.625,56559.0
2021-03-15 10:50:00,47.99,48.06,47.91,47.94,37371.0,43.6159,43.6795,43.5432,43.5705,37371.0
2021-03-15 11:00:00,47.94,48.02,47.86,48.0,36629.0,43.5705,43.6432,43.4977,43.625,36629.0
2021-03-15 11:10:00,48.0,48.08,47.92,48.0,41462.0,43.625,43.6977,43.5523,43.625,41462.0
2021-03-15 11:20:00,47.98,48.14,47.95,47.97,31470.0,43.6068,43.7522,43.5795,43.5977,31470.0
2021-03-15 11:30:00,47.98,47.99,47.74,47.81,69694.0,43.6068,43.6159,43.3887,43.4523,69694.0
2021-03-15 11:40:00,47.8,47.91,47.74,47.74,25128.0,43.4432,43.5432,43.3887,43.3887,25128.0
2021-03-15 11:50:00,47.74,47.74,47.69,47.71,23707.0,43.3887,43.3887,43.3432,43.3614,23707.0
2021-03-15 12:00:00,47.72,47.78,47.71,47.76,26724.0,43.3705,43.425,43.3614,43.4069,26724.0
2021-03-15 12:10:00,47.77,47.89,47.77,47.89,19137.0,43.416,43.525,43.416,43.525,19137.0
2021-03-15 12:20:00,47.89,47.94,47.85,47.92,23332.0,43.525,43.5705,43.4887,43.5523,23332.0
2021-03-15 12:30:00,47.92,47.99,47.87,47.92,22852.0,43.5523,43.6159,43.5068,43.5523,22852.0
2021-03-15 12:40:00,47.93,48.06,47.9,48.05,24099.0,43.5614,43.6795,43.5341,43.6704,24099.0
2021-03-15 12:50:00,48.06,48.07,47.96,48.0,28262.0,43.6795,43.6886,43.5886,43.625,28262.0
2021-03-15 13:00:00,48.0,48.03,47.94,48.01,16732.0,43.625,43.6523,43.5705,43.6341,16732.0
2021-03-15 13:10:00,48.01,48.03,47.96,48.0,24925.0,43.6341,43.6523,43.5886,43.625,24925.0
2021-03-15 13:20:00,48.01,48.03,47.88,47.89,39978.0,43.6341,43.6523,43.5159,43.525,39978.0
2021-03-15 13:30:00,47.9,47.99,47.85,47.91,29162.0,43.5341,43.6159,43.4887,43.5432,29162.0
2021-03-15 13:40:00,47.92,47.97,47.91,47.95,23549.0,43.5523,43.5977,43.5432,43.5795,23549.0
2021-03-15 13:50:00,47.95,48.01,47.95,47.99,28687.0,43.5795,43.6341,43.5795,43.6159,28687.0
2021-03-15 14:00:00,48.0,48.06,47.97,48.05,26025.0,43.625,43.6795,43.5977,43.6704,26025.0
2021-03-15 14:10:00,48.05,48.08,48.0,48.0,29077.0,43.6704,43.6977,43.625,43.625,29077.0
2021-03-15 14:20:00,48.01,48.08,47.97,48.08,64947.0,43.6341,43.6977,43.5977,43.6977,64947.0
2021-03-15 14:30:00,48.07,48.16,48.05,48.12,31534.0,43.6886,43.7704,43.6704,43.734,31534.0
2021-03-15 14:40:00,48.1,48.12,47.98,48.0,29095.0,43.7159,43.734,43.6068,43.625,29095.0
2021-03-15 14:50:00,47.99,48.09,47.97,48.08,36703.0,43.6159,43.7068,43.5977,43.6977,36703.0
2021-03-15 15:00:00,48.08,48.1,47.98,48.01,39329.0,43.6977,43.7159,43.6068,43.6341,39329.0
2021-03-15 15:10:00,48.01,48.03,47.95,48.02,36882.0,43.6341,43.6523,43.5795,43.6432,36882.0
2021-03-15 15:20:00,48.02,48.06,47.99,48.05,37851.0,43.6432,43.6795,43.6159,43.6704,37851.0
2021-03-15 15:30:00,48.04,48.18,48.0,48.16,66010.0,43.6613,43.7886,43.625,43.7704,66010.0
2021-03-15 15:40:00,48.16,48.2,48.1,48.14,110147.0,43.7704,43.8068,43.7159,43.7522,110147.0
2021-03-15 15:50:00,48.15,48.4,48.13,48.33,245764.0,43.7613,43.9885,43.7431,43.9249,245764.0
2021-03-16 09:30:00,47.94,48.01,47.62,47.95,75855.0,43.5705,43.6341,43.2796,43.5795,75855.0
2021-03-16 09:40:00,47.95,47.98,47.28,47.3,306855.0,43.5795,43.6068,42.9706,42.9888,306855.0
2021-03-16 09:50:00,47.3,47.4,47.06,47.11,98551.0,42.9888,43.0797,42.7707,42.8161,98551.0
2021-03-16 10:00:00,47.11,47.22,47.07,47.11,48764.0,42.8161,42.9161,42.7798,42.8161,48764.0
2021-03-16 10:10:00,47.11,47.39,47.11,47.28,57702.0,42.8161,43.0706,42.8161,42.9706,57702.0
2021-03-16 10:20:00,47.29,47.29,46.93,47.0,42896.0,42.9797,42.9797,42.6525,42.7161,42896.0
2021-03-16 10:30:00,47.0,47.21,46.96,47.13,67395.0,42.7161,42.907,42.6798,42.8343,67395.0
2021-03-16 10:40:00,47.13,47.17,47.04,47.09,51424.0,42.8343,42.8706,42.7525,42.7979,51424.0
2021-03-16 10:50:00,47.09,47.09,46.91,46.94,52188.0,42.7979,42.7979,42.6343,42.6616,52188.0
2021-03-16 11:00:00,46.94,47.09,46.88,47.03,48383.0,42.6616,42.7979,42.6071,42.7434,48383.0
2021-03-16 11:10:00,47.02,47.12,46.98,47.1,44914.0,42.7343,42.8252,42.698,42.807,44914.0
2021-03-16 11:20:00,47.1,47.13,47.05,47.09,38509.0,42.807,42.8343,42.7616,42.7979,38509.0
2021-03-16 11:30:00,47.09,47.12,47.04,47.1,40645.0,42.7979,42.8252,42.7525,42.807,40645.0
2021-03-16 11:40:00,47.1,47.18,47.01,47.13,106400.0,42.807,42.8797,42.7252,42.8343,106400.0
2021-03-16 11:50:00,47.13,47.28,47.1,47.21,99030.0,42.8343,42.9706,42.807,42.907,99030.0
2021-03-16 12:00:00,47.21,47.33,47.11,47.28,172540.0,42.907,43.0161,42.8161,42.9706,172540.0
2021-03-16 12:10:00,47.28,47.29,47.19,47.22,66507.0,42.9706,42.9797,42.8888,42.9161,66507.0
2021-03-16 12:20:00,47.22,47.26,47.18,47.2,42885.0,42.9161,42.9524,42.8797,42.8979,42885.0
2021-03-16 12:30:00,47.19,47.27,47.13,47.26,48699.0,42.8888,42.9615,42.8343,42.9524,48699.0
2021-03-16 12:40:00,47.26,47.27,47.2,47.24,48275.0,42.9524,42.9615,42.8979,42.9343,48275.0
2021-03-16 12:50:00,47.26,47.26,47.17,47.2,51064.0,42.9524,42.9524,42.8706,42.8979,51064.0
2021-03-16 13:00:00,47.2,47.27,47.15,47.21,113049.0,42.8979,42.9615,42.8525,42.907,113049.0
2021-03-16 13:10:00,47.2,47.28,47.16,47.19,39252.0,42.8979,42.9706,42.8616,42.8888,39252.0
2021-03-16 13:20:00,47.19,47.19,47.1,47.15,26483.0,42.8888,42.8888,42.807,42.8525,26483.0
2021-03-16 13:30:00,47.14,47.18,47.1,47.11,25198.0,42.8434,42.8797,42.807,42.8161,25198.0
2021-03-16 13:40:00,47.11,47.22,47.11,47.17,34285.0,42.8161,42.9161,42.8161,42.8706,34285.0
2021-03-16 13:50:00,47.17,47.19,47.12,47.13,38947.0,42.8706,42.8888,42.8252,42.8343,38947.0
2021-03-16 14:00:00,47.13,47.26,47.08,47.22,48492.0,42.8343,42.9524,42.7888,42.9161,48492.0
2021-03-16 14:10:00,47.22,47.23,47.04,47.1,47364.0,42.9161,42.9252,42.7525,42.807,47364.0
2021-03-16 14:20:00,47.1,47.14,47.05,47.12,46320.0,42.807,42.8434,42.7616,42.8252,46320.0
2021-03-16 14:30:00,47.11,47.23,47.11,47.14,43475.0,42.8161,42.9252,42.8161,42.8434,43475.0
2021-03-16 14:40:00,47.16,47.16,47.02,47.08,46591.0,42.8616,42.8616,42.7343,42.7888,46591.0
2021-03-16 14:50:00,47.09,47.19,47.05,47.11,66997.0,42.7979,42.8888,42.7616,42.8161,66997.0
2021-03-16 15:00:00,47.11,47.24,47.06,47.22,55974.0,42.8161,42.9343,42.7707,42.9161,55974.0
2021-03-16 15:10:00,47.22,47.34,47.21,47.29,92528.0,42.9161,43.0251,42.907,42.9797,92528.0
2021-03-16 15:20:00,47.3,47.31,47.23,47.23,69152.0,42.9888,42.9979,42.9252,42.9252,69152.0
2021-03-16 15:30:00,47.24,47.34,47.21,47.28,107710.0,42.9343,43.0251,42.907,42.9706,107710.0
2021-03-16 15:40:00,47.28,47.29,47.19,47.24,164469.0,42.9706,42.9797,42.8888,42.9343,164469.0
2021-03-16 15:50:00,47.25,47.38,47.25,47.32,306032.0,42.9433,43.0615,42.9433,43.007,306032.0
2021-03-17 09:30:00,47.63,47.98,47.46,47.98,161033.0,43.2887,43.6068,43.1342,43.6068,161033.0
2021-03-17 09:40:00,47.99,48.03,47.65,47.67,87314.0,43.6159,43.6523,43.3069,43.3251,87314.0
2021-03-17 09:50:00,47.65,47.77,47.51,47.51,224174.0,43.3069,43.416,43.1796,43.1796,224174.0
2021-03-17 10:00:00,47.52,47.57,47.22,47.31,47839.0,43.1887,43.2342,42.9161,42.9979,47839.0
2021-03-17 10:10:00,47.34,47.38,47.17,47.22,68880.0,43.0251,43.0615,42.8706,42.9161,68880.0
2021-03-17 10:20:00,47.23,47.39,47.15,47.37,46973.0,42.9252,43.0706,42.8525,43.0524,46973.0
2021-03-17 10:30:00,47.36,47.46,47.19,47.29,63259.0,43.0433,43.1342,42.8888,42.9797,63259.0
2021-03-17 10:40:00,47.28,47.34,47.2,47.25,116623.0,42.9706,43.0251,42.8979,42.9433,116623.0
2021-03-17 10:50:00,47.24,47.36,47.17,47.19,68904.0,42.9343,43.0433,42.8706,42.8888,68904.0
2021-03-17 11:00:00,47.19,47.47,47.17,47.47,53432.0,42.8888,43.1433,42.8706,43.1433,53432.0
2021-03-17 11:10:00,47.47,47.54,47.38,47.41,35006.0,43.1433,43.2069,43.0615,43.0888,35006.0
2021-03-17 11:20:00,47.41,47.53,47.39,47.49,47712.0,43.0888,43.1978,43.0706,43.1615,47712.0
2021-03-17 11:30:00,47.51,47.63,47.47,47.63,29528.0,43.1796,43.2887,43.1433,43.2887,29528.0
2021-03-17 11:40:00,47.62,47.71,47.62,47.63,31494.0,43.2796,43.3614,43.2796,43.2887,31494.0
2021-03-17 11:50:00,47.63,47.67,47.58,47.66,21359.0,43.2887,43.3251,43.2433,43.316,21359.0
2021-03-17 12:00:00,47.65,47.8,47.65,47.76,34418.0,43.3069,43.4432,43.3069,43.4069,34418.0
2021-03-17 12:10:00,47.76,47.76,47.62,47.69,34319.0,43.4069,43.4069,43.2796,43.3432,34319.0
2021-03-17 12:20:00,47.69,47.69,47.57,47.58,24988.0,43.3432,43.3432,43.2342,43.2433,24988.0
2021-03-17 12:30:00,47.58,47.66,47.51,47.65,27207.0,43.2433,43.316,43.1796,43.3069,27207.0
2021-03-17 12:40:00,47.64,47.66,47.6,47.6,18015.0,43.2978,43.316,43.2614,43.2614,18015.0
2021-03-17 12:50:00,47.61,47.72,47.6,47.7,37121.0,43.2705,43.3705,43.2614,43.3523,37121.0
2021-03-17 13:00:00,47.69,47.71,47.62,47.66,23432.0,43.3432,43.3614,43.2796,43.316,23432.0
2021-03-17 13:10:00,47.65,47.66,47.57,47.58,21414.0,43.3069,43.316,43.2342,43.2433,21414.0
2021-03-17 13:20:00,47.58,47.58,47.48,47.51,50978.0,43.2433,43.2433,43.1524,43.1796,50978.0
2021-03-17 13:30:00,47.5,47.58,47.44,47.45,98216.0,43.1706,43.2433,43.116,43.1251,98216.0
2021-03-17 13:40:00,47.44,47.56,47.43,47.5,65056.0,43.116,43.2251,43.1069,43.1706,65056.0
2021-03-17 13:50:00,47.5,47.54,47.45,47.48,31507.0,43.1706,43.2069,43.1251,43.1524,31507.0
2021-03-17 14:00:00,47.51,47.83,47.49,47.81,103969.0,43.1796,43.4705,43.1615,43.4523,103969.0
2021-03-17 14:10:00,47.84,47.96,47.73,47.75,51896.0,43.4796,43.5886,43.3796,43.3978,51896.0
2021-03-17 14:20:00,47.75,47.76,47.66,47.68,88782.0,43.3978,43.4069,43.316,43.3342,88782.0
2021-03-17 14:30:00,47.67,47.83,47.61,47.74,136197.0,43.3251,43.4705,43.2705,43.3887,136197.0
2021-03-17 14:40:00,47.75,47.76,47.58,47.69,101818.0,43.3978,43.4069,43.2433,43.3432,101818.0
2021-03-17 14:50:00,47.7,47.78,47.54,47.55,137672.0,43.3523,43.425,43.2069,43.216,137672.0
2021-03-17 15:00:00,47.54,47.55,47.41,47.48,130924.0,43.2069,43.216,43.0888,43.1524,130924.0
2021-03-17 15:10:00,47.48,47.49,47.4,47.43,93278.0,43.1524,43.1615,43.0797,43.1069,93278.0
2021-03-17 15:20:00,47.43,47.57,47.41,47.49,115784.0,43.1069,43.2342,43.0888,43.1615,115784.0
2021-03-17 15:30:00,47.5,47.77,47.5,47.63,259482.0,43.1706,43.416,43.1706,43.2887,259482.0
2021-03-17 15:40:00,47.63,47.67,47.49,47.62,399963.0,43.2887,43.3251,43.1615,43.2796,399963.0
2021-03-17 15:50:00,47.63,47.75,47.53,47.65,543981.0,43.2887,43.3978,43.1978,43.3069,543981.0
2021-03-18 09:30:00,48.08,48.33,47.93,48.07,156711.0,43.6977,43.9249,43.5614,43.6886,156711.0
2021-03-18 09:40:00,48.07,48.14,47.86,47.89,79889.0,43.6886,43.7522,43.4977,43.525,79889.0
2021-03-18 09:50:00,47.87,48.06,47.78,47.93,49179.0,43.5068,43.6795,43.425,43.5614,49179.0
2021-03-18 10:00:00,47.98,48.07,47.81,48.05,46506.0,43.6068,43.6886,43.4523,43.6704,46506.0
2021-03-18 10:10:00,48.04,48.27,47.96,48.26,88821.0,43.6613,43.8704,43.5886,43.8613,88821.0
2021-03-18 10:20:00,48.25,48.43,48.22,48.4,59931.0,43.8522,44.0158,43.8249,43.9885,59931.0
2021-03-18 10:30:00,48.39,48.64,48.39,48.53,106044.0,43.9794,44.2067,43.9794,44.1067,106044.0
2021-03-18 10:40:00,48.53,48.59,48.4,48.44,46653.0,44.1067,44.1612,43.9885,44.0249,46653.0
2021-03-18 10:50:00,48.46,48.46,48.25,48.34,48941.0,44.0431,44.0431,43.8522,43.934,48941.0
2021-03-18 11:00:00,48.36,48.55,48.27,48.53,169159.0,43.9522,44.1249,43.8704,44.1067,169159.0
2021-03-18 11:10:00,48.53,48.71,48.53,48.7,67591.0,44.1067,44.2703,44.1067,44.2612,67591.0
2021-03-18 11:20:00,48.7,48.81,48.66,48.79,140649.0,44.2612,44.3612,44.2248,44.343,140649.0
2021-03-18 11:30:00,48.79,48.87,48.63,48.65,108220.0,44.343,44.4157,44.1976,44.2157,108220.0
2021-03-18 11:40:00,48.64,48.71,48.62,48.66,49482.0,44.2067,44.2703,44.1885,44.2248,49482.0
2021-03-18 11:50:00,48.66,48.75,48.66,48.73,36936.0,44.2248,44.3066,44.2248,44.2885,36936.0
2021-03-18 12:00:00,48.75,48.85,48.69,48.7,45661.0,44.3066,44.3975,44.2521,44.2612,45661.0
2021-03-18 12:10:00,48.69,48.76,48.55,48.68,75766.0,44.2521,44.3157,44.1249,44.243,75766.0
2021-03-18 12:20:00,48.69,49.0,48.66,48.67,278930.0,44.2521,44.5338,44.2248,44.2339,278930.0
2021-03-18 12:30:00,48.67,48.76,48.51,48.63,143294.0,44.2339,44.3157,44.0885,44.1976,143294.0
2021-03-18 12:40:00,48.64,48.77,48.62,48.68,51906.0,44.2067,44.3248,44.1885,44.243,51906.0
2021-03-18 12:50:00,48.68,48.73,48.41,48.53,113281.0,44.243,44.2885,43.9976,44.1067,113281.0
2021-03-18 13:00:00,48.53,48.63,48.49,48.59,82917.0,44.1067,44.1976,44.0703,44.1612,82917.0
2021-03-18 13:10:00,48.6,48.63,48.5,48.57,63129.0,44.1703,44.1976,44.0794,44.143,63129.0
2021-03-18 13:20:00,48.56,48.63,48.54,48.56,129925.0,44.1339,44.1976,44.1158,44.1339,129925.0
2021-03-18 13:30:00,48.56,48.64,48.51,48.62,72182.0,44.1339,44.2067,44.0885,44.1885,72182.0
2021-03-18 13:40:00,48.63,48.69,48.58,48.59,50959.0,44.1976,44.2521,44.1521,44.1612,50959.0
2021-03-18 13:50:00,48.6,48.67,48.56,48.58,47427.0,44.1703,44.2339,44.1339,44.1521,47427.0
2021-03-18 14:00:00,48.59,48.6,48.48,48.53,99110.0,44.1612,44.1703,44.0612,44.1067,99110.0
2021-03-18 14:10:00,48.53,48.57,48.47,48.47,121333.0,44.1067,44.143,44.0521,44.0521,121333.0
2021-03-18 14:20:00,48.44,48.54,48.39,48.52,89778.0,44.0249,44.1158,43.9794,44.0976,89778.0
2021-03-18 14:30:00,48.52,48.53,48.31,48.43,93501.0,44.0976,44.1067,43.9067,44.0158,93501.0
2021-03-18 14:40:00,48.42,48.49,48.27,48.48,76894.0,44.0067,44.0703,43.8704,44.0612,76894.0
2021-03-18 14:50:00,48.5,48.53,48.36,48.39,59423.0,44.0794,44.1067,43.9522,43.9794,59423.0
2021-03-18 15:00:00,48.38,48.39,48.18,48.23,76939.0,43.9704,43.9794,43.7886,43.834,76939.0
2021-03-18 15:10:00,48.24,48.3,48.12,48.13,133071.0,43.8431,43.8976,43.734,43.7431,133071.0
2021-03-18 15:20:00,48.14,48.15,47.8,47.93,114560.0,43.7522,43.7613,43.4432,43.5614,114560.0
2021-03-18 15:30:00,47.92,48.06,47.86,47.88,158009.0,43.5523,43.6795,43.4977,43.5159,158009.0
2021-03-18 15:40:00,47.88,47.91,47.74,47.8,194451.0,43.5159,43.5432,43.3887,43.4432,194451.0
2021-03-18 15:50:00,47.79,47.96,47.75,47.81,544405.0,43.4341,43.5886,43.3978,43.4523,544405.0
2021-03-19 09:30:00,47.49,47.5,46.91,47.01,663922.0,43.1615,43.1706,42.6343,42.7252,663922.0
2021-03-19 09:40:00,47.0,47.0,46.56,46.6,65188.0,42.7161,42.7161,42.3162,42.3526,65188.0
2021-03-19 09:50:00,46.62,47.18,46.62,47.14,68999.0,42.3708,42.8797,42.3708,42.8434,68999.0
2021-03-19 10:00:00,47.12,47.32,47.1,47.31,76468.0,42.8252,43.007,42.807,42.9979,76468.0
2021-03-19 10:10:00,47.31,47.61,47.25,47.59,74494.0,42.9979,43.2705,42.9433,43.2524,74494.0
2021-03-19 10:20:00,47.6,47.61,47.39,47.4,56688.0,43.2614,43.2705,43.0706,43.0797,56688.0
2021-03-19 10:30:00,47.41,47.47,47.18,47.29,116057.0,43.0888,43.1433,42.8797,42.9797,116057.0
2021-03-19 10:40:00,47.29,47.46,47.28,47.46,130325.0,42.9797,43.1342,42.9706,43.1342,130325.0
2021-03-19 10:50:00,47.46,47.59,47.43,47.53,59414.0,43.1342,43.2524,43.1069,43.1978,59414.0
2021-03-19 11:00:00,47.52,47.54,47.39,47.46,71631.0,43.1887,43.2069,43.0706,43.1342,71631.0
2021-03-19 11:10:00,47.47,47.49,47.35,47.48,80831.0,43.1433,43.1615,43.0342,43.1524,80831.0
2021-03-19 11:20:00,47.47,47.49,47.29,47.33,72193.0,43.1433,43.1615,42.9797,43.0161,72193.0
2021-03-19 11:30:00,47.33,47.46,47.29,47.41,59614.0,43.0161,43.1342,42.9797,43.0888,59614.0
2021-03-19 11:40:00,47.41,47.55,47.4,47.46,68498.0,43.0888,43.216,43.0797,43.1342,68498.0
2021-03-19 11:50:00,47.45,47.55,47.4,47.45,59361.0,43.1251,43.216,43.0797,43.1251,59361.0
2021-03-19 12:00:00,47.45,47.55,47.42,47.43,59247.0,43.1251,43.216,43.0979,43.1069,59247.0
2021-03-19 12:10:00,47.43,47.62,47.39,47.54,52060.0,43.1069,43.2796,43.0706,43.2069,52060.0
2021-03-19 12:20:00,47.53,47.61,47.5,47.58,36336.0,43.1978,43.2705,43.1706,43.2433,36336.0
2021-03-19 12:30:00,47.58,47.58,47.39,47.47,49534.0,43.2433,43.2433,43.0706,43.1433,49534.0
2021-03-19 12:40:00,47.46,47.54,47.46,47.47,41404.0,43.1342,43.2069,43.1342,43.1433,41404.0
2021-03-19 12:50:00,47.47,47.48,47.34,47.37,33848.0,43.1433,43.1524,43.0251,43.0524,33848.0
2021-03-19 13:00:00,47.37,47.46,47.3,47.45,35803.0,43.0524,43.1342,42.9888,43.1251,35803.0
2021-03-19 13:10:00,47.45,47.49,47.4,47.45,38343.0,43.1251,43.1615,43.0797,43.1251,38343.0
2021-03-19 13:20:00,47.46,47.51,47.43,47.43,28863.0,43.1342,43.1796,43.1069,43.1069,28863.0
2021-03-19 13:30:00,47.44,47.5,47.36,47.49,48120.0,43.116,43.1706,43.0433,43.1615,48120.0
2021-03-19 13:40:00,47.5,47.54,47.44,47.48,39187.0,43.1706,43.2069,43.116,43.1524,39187.0
2021-03-19 13:50:00,47.48,47.5,47.44,47.48,30090.0,43.1524,43.1706,43.116,43.1524,30090.0
2021-03-19 14:00:00,47.48,47.57,47.41,47.41,44376.0,43.1524,43.2342,43.0888,43.0888,44376.0
2021-03-19 14:10:00,47.41,47.43,47.35,47.37,55499.0,43.0888,43.1069,43.0342,43.0524,55499.0
2021-03-19 14:20:00,47.37,47.39,47.31,47.33,79801.0,43.0524,43.0706,42.9979,43.0161,79801.0
2021-03-19 14:30:00,47.34,47.42,47.25,47.31,60191.0,43.0251,43.0979,42.9433,42.9979,60191.0
2021-03-19 14:40:00,47.32,47.42,47.32,47.41,70363.0,43.007,43.0979,43.007,43.0888,70363.0
2021-03-19 14:50:00,47.41,47.5,47.35,47.5,55233.0,43.0888,43.1706,43.0342,43.1706,55233.0
2021-03-19 15:00:00,47.51,47.51,47.34,47.43,125187.0,43.1796,43.1796,43.0251,43.1069,125187.0
2021-03-19 15:10:00,47.42,47.47,47.35,47.38,69780.0,43.0979,43.1433,43.0342,43.0615,69780.0
2021-03-19 15:20:00,47.38,47.43,47.33,47.33,100640.0,43.0615,43.1069,43.0161,43.0161,100640.0
2021-03-19 15:30:00,47.33,47.5,47.25,47.39,132258.0,43.0161,43.1706,42.9433,43.0706,132258.0
2021-03-19 15:40:00,47.39,47.43,47.14,47.17,230485.0,43.0706,43.1069,42.8434,42.8706,230485.0
2021-03-19 15:50:00,47.17,47.24,46.8,46.83,901547.0,42.8706,42.9343,42.5344,42.5616,901547.0
2021-03-22 09:30:00,46.56,46.65,45.82,46.15,142671.0,42.3162,42.398,41.6437,41.9436,142671.0
2021-03-22 09:40:00,46.16,46.46,46.04,46.46,85477.0,41.9527,42.2254,41.8436,42.2254,85477.0
2021-03-22 09:50:00,46.46,46.56,46.1,46.18,73368.0,42.2254,42.3162,41.8982,41.9709,73368.0
2021-03-22 10:00:00,46.19,46.34,46.17,46.29,83888.0,41.98,42.1163,41.9618,42.0708,83888.0
2021-03-22 10:10:00,46.32,46.32,46.15,46.15,52555.0,42.0981,42.0981,41.9436,41.9436,52555.0
2021-03-22 10:20:00,46.15,46.19,45.95,46.09,100987.0,41.9436,41.98,41.7618,41.8891,100987.0
2021-03-22 10:30:00,46.11,46.26,46.06,46.26,44772.0,41.9073,42.0436,41.8618,42.0436,44772.0
2021-03-22 10:40:00,46.27,46.49,46.23,46.41,44905.0,42.0527,42.2526,42.0163,42.1799,44905.0
2021-03-22 10:50:00,46.41,46.41,46.23,46.23,54458.0,42.1799,42.1799,42.0163,42.0163,54458.0
2021-03-22 11:00:00,46.23,46.37,46.18,46.25,40179.0,42.0163,42.1436,41.9709,42.0345,40179.0
2021-03-22 11:10:00,46.24,46.24,46.13,46.22,42903.0,42.0254,42.0254,41.9254,42.0072,42903.0
2021-03-22 11:20:00,46.23,46.29,46.1,46.17,52784.0,42.0163,42.0708,41.8982,41.9618,52784.0
2021-03-22 11:30:00,46.18,46.3,46.14,46.23,48296.0,41.9709,42.0799,41.9345,42.0163,48296.0
2021-03-22 11:40:00,46.23,46.36,46.17,46.23,34336.0,42.0163,42.1345,41.9618,42.0163,34336.0
2021-03-22 11:50:00,46.26,46.32,46.21,46.32,23761.0,42.0436,42.0981,41.9981,42.0981,23761.0
2021-03-22 12:00:00,46.31,46.33,46.09,46.13,54669.0,42.089,42.1072,41.8891,41.9254,54669.0
2021-03-22 12:10:00,46.13,46.14,46.05,46.11,49608.0,41.9254,41.9345,41.8527,41.9073,49608.0
2021-03-22 12:20:00,46.1,46.11,46.02,46.1,40854.0,41.8982,41.9073,41.8255,41.8982,40854.0
2021-03-22 12:30:00,46.1,46.19,46.09,46.12,56613.0,41.8982,41.98,41.8891,41.9163,56613.0
2021-03-22 12:40:00,46.12,46.21,46.08,46.2,56764.0,41.9163,41.9981,41.88,41.9891,56764.0
2021-03-22 12:50:00,46.18,46.2,46.08,46.12,35165.0,41.9709,41.9891,41.88,41.9163,35165.0
2021-03-22 13:00:00,46.13,46.13,46.0,46.03,39528.0,41.9254,41.9254,41.8073,41.8345,39528.0
2021-03-22 13:10:00,46.02,46.22,46.02,46.21,42547.0,41.8255,42.0072,41.8255,41.9981,42547.0
2021-03-22 13:20:00,46.21,46.27,46.2,46.26,34165.0,41.9981,42.0527,41.9891,42.0436,34165.0
2021-03-22 13:30:00,46.26,46.32,46.26,46.27,47263.0,42.0436,42.0981,42.0436,42.0527,47263.0
2021-03-22 13:40:00,46.28,46.35,46.25,46.27,33443.0,42.0618,42.1254,42.0345,42.0527,33443.0
2021-03-22 13:50:00,46.27,46.34,46.23,46.32,28072.0,42.0527,42.1163,42.0163,42.0981,28072.0
2021-03-22 14:00:00,46.32,46.37,46.29,46.36,37468.0,42.0981,42.1436,42.0708,42.1345,37468.0
2021-03-22 14:10:00,46.36,46.36,46.23,46.23,50128.0,42.1345,42.1345,42.0163,42.0163,50128.0
2021-03-22 14:20:00,46.24,46.32,46.23,46.23,47904.0,42.0254,42.0981,42.0163,42.0163,47904.0
2021-03-22 14:30:00,46.24,46.39,46.23,46.37,45223.0,42.0254,42.1617,42.0163,42.1436,45223.0
2021-03-22 14:40:00,46.36,46.36,46.22,46.31,43675.0,42.1345,42.1345,42.0072,42.089,43675.0
2021-03-22 14:50:00,46.32,46.34,46.27,46.31,67207.0,42.0981,42.1163,42.0527,42.089,67207.0
2021-03-22 15:00:00,46.31,46.41,46.31,46.36,44588.0,42.089,42.1799,42.089,42.1345,44588.0
2021-03-22 15:10:00,46.36,46.36,46.27,46.3,51078.0,42.1345,42.1345,42.0527,42.0799,51078.0
2021-03-22 15:20:00,46.31,46.39,46.26,46.27,91543.0,42.089,42.1617,42.0436,42.0527,91543.0
2021-03-22 15:30:00,46.27,46.3,46.14,46.23,105420.0,42.0527,42.0799,41.9345,42.0163,105420.0
2021-03-22 15:40:00,46.23,46.27,46.16,46.2,152203.0,42.0163,42.0527,41.9527,41.9891,152203.0
2021-03-22 15:50:00,46.2,46.31,46.18,46.23,469138.0,41.9891,42.089,41.9709,42.0163,469138.0
2021-03-23 09:30:00,45.72,46.09,45.61,46.05,115243.0,41.5528,41.8891,41.4528,41.8527,115243.0
2021-03-23 09:40:00,46.07,46.19,45.92,46.0,46814.0,41.8709,41.98,41.7346,41.8073,46814.0
2021-03-23 09:50:00,45.99,46.04,45.9,45.94,55414.0,41.7982,41.8436,41.7164,41.7527,55414.0
2021-03-23 10:00:00,45.95,45.98,45.74,45.74,46983.0,41.7618,41.7891,41.571,41.571,46983.0
2021-03-23 10:10:00,45.74,45.88,45.66,45.87,40007.0,41.571,41.6982,41.4983,41.6891,40007.0
2021-03-23 10:20:00,45.86,45.93,45.68,45.71,36252.0,41.68,41.7437,41.5164,41.5437,36252.0
2021-03-23 10:30:00,45.71,45.71,45.4,45.46,56819.0,41.5437,41.5437,41.262,41.3165,56819.0
2021-03-23 10:40:00,45.46,45.46,45.27,45.35,34635.0,41.3165,41.3165,41.1438,41.2165,34635.0
2021-03-23 10:50:00,45.34,45.39,45.27,45.38,40459.0,41.2074,41.2529,41.1438,41.2438,40459.0
2021-03-23 11:00:00,45.37,45.38,45.15,45.16,66713.0,41.2347,41.2438,41.0348,41.0438,66713.0
2021-03-23 11:10:00,45.15,45.43,45.14,45.39,46415.0,41.0348,41.2892,41.0257,41.2529,46415.0
2021-03-23 11:20:00,45.4,45.49,45.36,45.47,53386.0,41.262,41.3438,41.2256,41.3256,53386.0
2021-03-23 11:30:00,45.48,45.5,45.38,45.44,46500.0,41.3347,41.3529,41.2438,41.2983,46500.0
2021-03-23 11:40:00,45.44,45.5,45.38,45.47,36343.0,41.2983,41.3529,41.2438,41.3256,36343.0
2021-03-23 11:50:00,45.46,45.46,45.36,45.41,33885.0,41.3165,41.3165,41.2256,41.2711,33885.0
2021-03-23 12:00:00,45.41,45.42,45.3,45.33,74417.0,41.2711,41.2801,41.1711,41.1983,74417.0
2021-03-23 12:10:00,45.32,45.41,45.28,45.41,50243.0,41.1893,41.2711,41.1529,41.2711,50243.0
2021-03-23 12:20:00,45.42,45.42,45.32,45.36,40182.0,41.2801,41.2801,41.1893,41.2256,40182.0
2021-03-23 12:30:00,45.37,45.5,45.36,45.48,63883.0,41.2347,41.3529,41.2256,41.3347,63883.0
2021-03-23 12:40:00,45.49,45.58,45.46,45.57,20097.0,41.3438,41.4256,41.3165,41.4165,20097.0
2021-03-23 12:50:00,45.56,45.57,45.52,45.54,21890.0,41.4074,41.4165,41.371,41.3892,21890.0
2021-03-23 13:00:00,45.54,45.56,45.46,45.46,29551.0,41.3892,41.4074,41.3165,41.3165,29551.0
2021-03-23 13:10:00,45.45,45.58,45.4,45.58,24958.0,41.3074,41.4256,41.262,41.4256,24958.0
2021-03-23 13:20:00,45.58,45.6,45.54,45.59,20544.0,41.4256,41.4437,41.3892,41.4346,20544.0
2021-03-23 13:30:00,45.59,45.62,45.53,45.55,25669.0,41.4346,41.4619,41.3801,41.3983,25669.0
2021-03-23 13:40:00,45.54,45.54,45.36,45.43,32751.0,41.3892,41.3892,41.2256,41.2892,32751.0
2021-03-23 13:50:00,45.42,45.49,45.39,45.44,32082.0,41.2801,41.3438,41.2529,41.2983,32082.0
2021-03-23 14:00:00,45.45,45.45,45.34,45.43,36055.0,41.3074,41.3074,41.2074,41.2892,36055.0
2021-03-23 14:10:00,45.43,45.45,45.33,45.34,41282.0,41.2892,41.3074,41.1983,41.2074,41282.0
2021-03-23 14:20:00,45.35,45.37,45.22,45.24,53731.0,41.2165,41.2347,41.0984,41.1166,53731.0
2021-03-23 14:30:00,45.24,45.28,45.16,45.18,46477.0,41.1166,41.1529,41.0438,41.062,46477.0
2021-03-23 14:40:00,45.18,45.2,45.11,45.17,45260.0,41.062,41.0802,40.9984,41.0529,45260.0
2021-03-23 14:50:00,45.18,45.22,45.05,45.07,45297.0,41.062,41.0984,40.9439,40.962,45297.0
2021-03-23 15:00:00,45.07,45.2,45.01,45.05,57993.0,40.962,41.0802,40.9075,40.9439,57993.0
2021-03-23 15:10:00,45.06,45.09,44.96,45.02,79603.0,40.953,40.9802,40.8621,40.9166,79603.0
2021-03-23 15:20:00,45.02,45.08,44.93,45.04,91907.0,40.9166,40.9711,40.8348,40.9348,91907.0
2021-03-23 15:30:00,45.03,45.03,44.81,44.82,97848.0,40.9257,40.9257,40.7257,40.7348,97848.0
2021-03-23 15:40:00,44.82,44.98,44.8,44.89,138582.0,40.7348,40.8802,40.7167,40.7985,138582.0
2021-03-23 15:50:00,44.89,45.05,44.82,44.98,362321.0,40.7985,40.9439,40.7348,40.8802,362321.0
2021-03-24 09:30:00,45.6,45.97,45.32,45.92,162080.0,41.4437,41.78,41.1893,41.7346,162080.0
2021-03-24 09:40:00,45.93,46.11,45.87,45.98,90720.0,41.7437,41.9073,41.6891,41.7891,90720.0
2021-03-24 09:50:00,45.98,45.98,45.42,45.62,67454.0,41.7891,41.7891,41.2801,41.4619,67454.0
2021-03-24 10:00:00,45.61,45.87,45.61,45.82,57762.0,41.4528,41.6891,41.4528,41.6437,57762.0
2021-03-24 10:10:00,45.81,46.0,45.81,45.87,50922.0,41.6346,41.8073,41.6346,41.6891,50922.0
2021-03-24 10:20:00,45.89,45.92,45.8,45.86,44614.0,41.7073,41.7346,41.6255,41.68,44614.0
2021-03-24 10:30:00,45.85,46.02,45.77,45.92,101500.0,41.671,41.8255,41.5982,41.7346,101500.0
2021-03-24 10:40:00,45.93,46.12,45.87,46.09,59523.0,41.7437,41.9163,41.6891,41.8891,59523.0
2021-03-24 10:50:00,46.1,46.15,46.02,46.08,49931.0,41.8982,41.9436,41.8255,41.88,49931.0
2021-03-24 11:00:00,46.09,46.14,45.93,45.99,62114.0,41.8891,41.9345,41.7437,41.7982,62114.0
2021-03-24 11:10:00,46.0,46.03,45.71,45.72,45071.0,41.8073,41.8345,41.5437,41.5528,45071.0
2021-03-24 11:20:00,45.71,45.79,45.69,45.72,43634.0,41.5437,41.6164,41.5255,41.5528,43634.0
2021-03-24 11:30:00,45.72,45.84,45.7,45.76,58248.0,41.5528,41.6619,41.5346,41.5892,58248.0
2021-03-24 11:40:00,45.76,45.78,45.68,45.77,67143.0,41.5892,41.6073,41.5164,41.5982,67143.0
2021-03-24 11:50:00,45.77,45.78,45.62,45.63,69118.0,41.5982,41.6073,41.4619,41.471,69118.0
2021-03-24 12:00:00,45.63,45.75,45.61,45.73,72090.0,41.471,41.5801,41.4528,41.5619,72090.0
2021-03-24 12:10:00,45.72,45.86,45.7,45.83,44627.0,41.5528,41.68,41.5346,41.6528,44627.0
2021-03-24 12:20:00,45.84,45.87,45.8,45.87,35717.0,41.6619,41.6891,41.6255,41.6891,35717.0
2021-03-24 12:30:00,45.88,45.89,45.69,45.8,30587.0,41.6982,41.7073,41.5255,41.6255,30587.0
2021-03-24 12:40:00,45.82,45.86,45.74,45.74,31683.0,41.6437,41.68,41.571,41.571,31683.0
2021-03-24 12:50:00,45.75,45.75,45.64,45.72,21098.0,41.5801,41.5801,41.4801,41.5528,21098.0
2021-03-24 13:00:00,45.72,45.74,45.65,45.7,35684.0,41.5528,41.571,41.4892,41.5346,35684.0
2021-03-24 13:10:00,45.68,45.68,45.48,45.52,27600.0,41.5164,41.5164,41.3347,41.371,27600.0
2021-03-24 13:20:00,45.51,45.59,45.5,45.55,25579.0,41.3619,41.4346,41.3529,41.3983,25579.0
2021-03-24 13:30:00,45.57,45.7,45.57,45.7,29607.0,41.4165,41.5346,41.4165,41.5346,29607.0
2021-03-24 13:40:00,45.7,45.71,45.5,45.68,35471.0,41.5346,41.5437,41.3529,41.5164,35471.0
2021-03-24 13:50:00,45.69,45.73,45.66,45.7,27420.0,41.5255,41.5619,41.4983,41.5346,27420.0
2021-03-24 14:00:00,45.71,45.71,45.62,45.7,29600.0,41.5437,41.5437,41.4619,41.5346,29600.0
2021-03-24 14:10:00,45.7,45.72,45.48,45.59,41686.0,41.5346,41.5528,41.3347,41.4346,41686.0
2021-03-24 14:20:00,45.59,45.61,45.47,45.49,46189.0,41.4346,41.4528,41.3256,41.3438,46189.0
2021-03-24 14:30:00,45.48,45.49,45.28,45.31,82775.0,41.3347,41.3438,41.1529,41.1802,82775.0
2021-03-24 14:40:00,45.3,45.42,45.18,45.41,79194.0,41.1711,41.2801,41.062,41.2711,79194.0
2021-03-24 14:50:00,45.41,45.42,45.26,45.32,56080.0,41.2711,41.2801,41.1347,41.1893,56080.0
2021-03-24 15:00:00,45.32,45.46,45.32,45.4,63983.0,41.1893,41.3165,41.1893,41.262,63983.0
2021-03-24 15:10:00,45.41,45.44,45.31,45.35,94016.0,41.2711,41.2983,41.1802,41.2165,94016.0
2021-03-24 15:20:00,45.34,45.35,45.23,45.3,76433.0,41.2074,41.2165,41.1075,41.1711,76433.0
2021-03-24 15:30:00,45.3,45.32,45.14,45.2,103740.0,41.1711,41.1893,41.0257,41.0802,103740.0
2021-03-24 15:40:00,45.2,45.23,45.07,45.08,137817.0,41.0802,41.1075,40.962,40.9711,137817.0
2021-03-24 15:50:00,45.08,45.09,44.97,44.98,278511.0,40.9711,40.9802,40.8712,40.8802,278511.0
2021-03-25 09:30:00,45.06,45.19,44.54,44.61,131616.0,40.953,41.0711,40.4804,40.544,131616.0
2021-03-25 09:40:00,44.63,44.97,44.58,44.87,58334.0,40.5621,40.8712,40.5167,40.7803,58334.0
2021-03-25 09:50:00,44.87,44.9,44.66,44.78,53434.0,40.7803,40.8075,40.5894,40.6985,53434.0
2021-03-25 10:00:00,44.76,44.98,44.67,44.97,54983.0,40.6803,40.8802,40.5985,40.8712,54983.0
2021-03-25 10:10:00,44.96,44.98,44.79,44.88,47449.0,40.8621,40.8802,40.7076,40.7894,47449.0
2021-03-25 10:20:00,44.87,45.1,44.8,45.03,54698.0,40.7803,40.9893,40.7167,40.9257,54698.0
2021-03-25 10:30:00,45.03,45.14,44.9,44.93,69664.0,40.9257,41.0257,40.8075,40.8348,69664.0
2021-03-25 10:40:00,44.92,44.92,44.67,44.72,60199.0,40.8257,40.8257,40.5985,40.6439,60199.0
2021-03-25 10:50:00,44.72,44.83,44.59,44.82,88514.0,40.6439,40.7439,40.5258,40.7348,88514.0
2021-03-25 11:00:00,44.81,44.81,44.65,44.77,67431.0,40.7257,40.7257,40.5803,40.6894,67431.0
2021-03-25 11:10:00,44.77,45.05,44.74,45.0,190637.0,40.6894,40.9439,40.6621,40.8984,190637.0
2021-03-25 11:20:00,45.01,45.27,45.0,45.26,126892.0,40.9075,41.1438,40.8984,41.1347,126892.0
2021-03-25 11:30:00,45.27,45.37,45.17,45.29,132962.0,41.1438,41.2347,41.0529,41.162,132962.0
2021-03-25 11:40:00,45.29,45.34,45.21,45.3,43888.0,41.162,41.2074,41.0893,41.1711,43888.0
2021-03-25 11:50:00,45.3,45.54,45.24,45.53,48112.0,41.1711,41.3892,41.1166,41.3801,48112.0
2021-03-25 12:00:00,45.53,45.6,45.49,45.5,71997.0,41.3801,41.4437,41.3438,41.3529,71997.0
2021-03-25 12:10:00,45.52,45.68,45.49,45.68,78715.0,41.371,41.5164,41.3438,41.5164,78715.0
2021-03-25 12:20:00,45.68,45.68,45.55,45.67,70511.0,41.5164,41.5164,41.3983,41.5074,70511.0
2021-03-25 12:30:00,45.68,45.9,45.65,45.89,171162.0,41.5164,41.7164,41.4892,41.7073,171162.0
2021-03-25 12:40:00,45.89,46.06,45.88,46.04,72137.0,41.7073,41.8618,41.6982,41.8436,72137.0
2021-03-25 12:50:00,46.03,46.08,45.92,45.96,79138.0,41.8345,41.88,41.7346,41.7709,79138.0
2021-03-25 13:00:00,45.96,46.03,45.84,45.97,52620.0,41.7709,41.8345,41.6619,41.78,52620.0
2021-03-25 13:10:00,45.99,46.13,45.96,46.06,57855.0,41.7982,41.9254,41.7709,41.8618,57855.0
2021-03-25 13:20:00,46.08,46.09,45.92,45.92,37810.0,41.88,41.8891,41.7346,41.7346,37810.0
2021-03-25 13:30:00,45.93,45.97,45.9,45.94,59496.0,41.7437,41.78,41.7164,41.7527,59496.0
2021-03-25 13:40:00,45.95,46.18,45.95,46.11,67353.0,41.7618,41.9709,41.7618,41.9073,67353.0
2021-03-25 13:50:00,46.11,46.18,46.08,46.11,74382.0,41.9073,41.9709,41.88,41.9073,74382.0
2021-03-25 14:00:00,46.11,46.12,45.94,46.03,46518.0,41.9073,41.9163,41.7527,41.8345,46518.0
2021-03-25 14:10:00,46.03,46.25,46.02,46.25,44952.0,41.8345,42.0345,41.8255,42.0345,44952.0
2021-03-25 14:20:00,46.23,46.28,46.02,46.02,44895.0,42.0163,42.0618,41.8255,41.8255,44895.0
2021-03-25 14:30:00,46.03,46.24,46.02,46.2,51852.0,41.8345,42.0254,41.8255,41.9891,51852.0
2021-03-25 14:40:00,46.2,46.34,46.17,46.24,75505.0,41.9891,42.1163,41.9618,42.0254,75505.0
2021-03-25 14:50:00,46.24,46.28,46.13,46.21,47928.0,42.0254,42.0618,41.9254,41.9981,47928.0
2021-03-25 15:00:00,46.21,46.28,46.14,46.26,73266.0,41.9981,42.0618,41.9345,42.0436,73266.0
2021-03-25 15:10:00,46.26,46.48,46.26,46.48,70181.0,42.0436,42.2435,42.0436,42.2435,70181.0
2021-03-25 15:20:00,46.48,46.58,46.45,46.52,101539.0,42.2435,42.3344,42.2163,42.2799,101539.0
2021-03-25 15:30:00,46.52,46.54,46.39,46.53,169692.0,42.2799,42.2981,42.1617,42.289,169692.0
2021-03-25 15:40:00,46.54,46.6,46.46,46.49,135798.0,42.2981,42.3526,42.2254,42.2526,135798.0
2021-03-25 15:50:00,46.49,46.6,46.43,46.52,330923.0,42.2526,42.3526,42.1981,42.2799,330923.0
2021-03-26 09:30:00,47.04,47.3,46.71,46.86,168755.0,42.7525,42.9888,42.4526,42.5889,168755.0
2021-03-26 09:40:00,46.81,46.84,46.62,46.73,83981.0,42.5435,42.5707,42.3708,42.4707,83981.0
2021-03-26 09:50:00,46.72,46.77,46.62,46.66,59108.0,42.4617,42.5071,42.3708,42.4071,59108.0
2021-03-26 10:00:00,46.66,46.83,46.62,46.75,73004.0,42.4071,42.5616,42.3708,42.4889,73004.0
2021-03-26 10:10:00,46.74,47.01,46.73,47.0,44098.0,42.4798,42.7252,42.4707,42.7161,44098.0
2021-03-26 10:20:00,47.0,47.12,46.92,47.08,47054.0,42.7161,42.8252,42.6434,42.7888,47054.0
2021-03-26 10:30:00,47.12,47.22,47.07,47.1,64252.0,42.8252,42.9161,42.7798,42.807,64252.0
2021-03-26 10:40:00,47.11,47.13,46.74,46.81,56021.0,42.8161,42.8343,42.4798,42.5435,56021.0
2021-03-26 10:50:00,46.8,46.93,46.78,46.87,51377.0,42.5344,42.6525,42.5162,42.598,51377.0
2021-03-26 11:00:00,46.87,46.97,46.83,46.87,58884.0,42.598,42.6889,42.5616,42.598,58884.0
2021-03-26 11:10:00,46.87,46.87,46.71,46.77,64999.0,42.598,42.598,42.4526,42.5071,64999.0
2021-03-26 11:20:00,46.77,46.92,46.77,46.92,71851.0,42.5071,42.6434,42.5071,42.6434,71851.0
2021-03-26 11:30:00,46.92,46.93,46.81,46.88,34804.0,42.6434,42.6525,42.5435,42.6071,34804.0
2021-03-26 11:40:00,46.89,46.89,46.75,46.75,43842.0,42.6162,42.6162,42.4889,42.4889,43842.0
2021-03-26 11:50:00,46.75,46.75,46.57,46.58,35605.0,42.4889,42.4889,42.3253,42.3344,35605.0
2021-03-26 12:00:00,46.57,46.64,46.52,46.58,74045.0,42.3253,42.3889,42.2799,42.3344,74045.0
2021-03-26 12:10:00,46.58,46.68,46.57,46.66,36933.0,42.3344,42.4253,42.3253,42.4071,36933.0
2021-03-26 12:20:00,46.69,46.7,46.63,46.66,30257.0,42.4344,42.4435,42.3799,42.4071,30257.0
2021-03-26 12:30:00,46.68,46.68,46.5,46.57,38903.0,42.4253,42.4253,42.2617,42.3253,38903.0
2021-03-26 12:40:00,46.58,46.63,46.53,46.59,29455.0,42.3344,42.3799,42.289,42.3435,29455.0
2021-03-26 12:50:00,46.59,46.69,46.55,46.59,48320.0,42.3435,42.4344,42.3071,42.3435,48320.0
2021-03-26 13:00:00,46.59,46.65,46.56,46.65,25641.0,42.3435,42.398,42.3162,42.398,25641.0
2021-03-26 13:10:00,46.64,46.64,46.5,46.52,34878.0,42.3889,42.3889,42.2617,42.2799,34878.0
2021-03-26 13:20:00,46.52,46.59,46.47,46.57,35732.0,42.2799,42.3435,42.2344,42.3253,35732.0
2021-03-26 13:30:00,46.57,46.64,46.51,46.52,35971.0,42.3253,42.3889,42.2708,42.2799,35971.0
2021-03-26 13:40:00,46.52,46.55,46.33,46.34,41846.0,42.2799,42.3071,42.1072,42.1163,41846.0
2021-03-26 13:50:00,46.34,46.56,46.34,46.55,34865.0,42.1163,42.3162,42.1163,42.3071,34865.0
2021-03-26 14:00:00,46.56,46.56,46.31,46.36,49215.0,42.3162,42.3162,42.089,42.1345,49215.0
2021-03-26 14:10:00,46.36,46.43,46.26,46.34,43130.0,42.1345,42.1981,42.0436,42.1163,43130.0
2021-03-26 14:20:00,46.34,46.55,46.33,46.44,71862.0,42.1163,42.3071,42.1072,42.2072,71862.0
2021-03-26 14:30:00,46.44,46.63,46.4,46.49,64880.0,42.2072,42.3799,42.1708,42.2526,64880.0
2021-03-26 14:40:00,46.47,46.52,46.2,46.26,47222.0,42.2344,42.2799,41.9891,42.0436,47222.0
2021-03-26 14:50:00,46.25,46.6,46.24,46.59,56069.0,42.0345,42.3526,42.0254,42.3435,56069.0
2021-03-26 15:00:00,46.59,46.59,46.43,46.44,43880.0,42.3435,42.3435,42.1981,42.2072,43880.0
2021-03-26 15:10:00,46.45,46.5,46.4,46.48,55158.0,42.2163,42.2617,42.1708,42.2435,55158.0
2021-03-26 15:20:00,46.48,46.5,46.32,46.43,66309.0,42.2435,42.2617,42.0981,42.1981,66309.0
2021-03-26 15:30:00,46.43,46.6,46.41,46.48,104116.0,42.1981,42.3526,42.1799,42.2435,104116.0
2021-03-26 15:40:00,46.48,46.53,46.45,46.53,107057.0,42.2435,42.289,42.2163,42.289,107057.0
2021-03-26 15:50:00,46.54,46.89,46.49,46.81,511559.0,42.2981,42.6162,42.2526,42.5435,511559.0
2021-03-29 09:30:00,46.13,46.71,46.12,46.63,178130.0,41.9254,42.4526,41.9163,42.3799,178130.0
2021-03-29 09:40:00,46.63,46.89,46.53,46.61,85747.0,42.3799,42.6162,42.289,42.3617,85747.0
2021-03-29 09:50:00,46.6,46.98,46.6,46.91,51197.0,42.3526,42.698,42.3526,42.6343,51197.0
2021-03-29 10:00:00,46.91,46.94,46.81,46.89,59173.0,42.6343,42.6616,42.5435,42.6162,59173.0
2021-03-29 10:10:00,46.87,46.97,46.71,46.78,48798.0,42.598,42.6889,42.4526,42.5162,48798.0
2021-03-29 10:20:00,46.77,46.78,46.61,46.61,45147.0,42.5071,42.5162,42.3617,42.3617,45147.0
2021-03-29 10:30:00,46.62,46.62,46.31,46.4,52578.0,42.3708,42.3708,42.089,42.1708,52578.0
2021-03-29 10:40:00,46.37,46.39,46.23,46.27,44234.0,42.1436,42.1617,42.0163,42.0527,44234.0
2021-03-29 10:50:00,46.26,46.33,46.1,46.14,49827.0,42.0436,42.1072,41.8982,41.9345,49827.0
2021-03-29 11:00:00,46.14,46.19,46.05,46.1,63389.0,41.9345,41.98,41.8527,41.8982,63389.0
2021-03-29 11:10:00,46.11,46.15,46.0,46.04,61972.0,41.9073,41.9436,41.8073,41.8436,61972.0
2021-03-29 11:20:00,46.04,46.07,45.93,46.05,52450.0,41.8436,41.8709,41.7437,41.8527,52450.0
2021-03-29 11:30:00,46.06,46.29,46.05,46.22,51902.0,41.8618,42.0708,41.8527,42.0072,51902.0
2021-03-29 11:40:00,46.21,46.35,46.19,46.3,34285.0,41.9981,42.1254,41.98,42.0799,34285.0
2021-03-29 11:50:00,46.29,46.46,46.25,46.45,55947.0,42.0708,42.2254,42.0345,42.2163,55947.0
2021-03-29 12:00:00,46.44,46.5,46.16,46.23,137757.0,42.2072,42.2617,41.9527,42.0163,137757.0
2021-03-29 12:10:00,46.24,46.26,45.98,46.03,69353.0,42.0254,42.0436,41.7891,41.8345,69353.0
2021-03-29 12:20:00,46.03,46.25,46.02,46.24,75020.0,41.8345,42.0345,41.8255,42.0254,75020.0
2021-03-29 12:30:00,46.23,46.37,46.21,46.32,51220.0,42.0163,42.1436,41.9981,42.0981,51220.0
2021-03-29 12:40:00,46.32,46.46,46.26,46.44,62896.0,42.0981,42.2254,42.0436,42.2072,62896.0
2021-03-29 12:50:00,46.44,46.53,46.41,46.48,68867.0,42.2072,42.289,42.1799,42.2435,68867.0
2021-03-29 13:00:00,46.48,46.6,46.46,46.53,60057.0,42.2435,42.3526,42.2254,42.289,60057.0
2021-03-29 13:10:00,46.53,46.57,46.46,46.47,49113.0,42.289,42.3253,42.2254,42.2344,49113.0
2021-03-29 13:20:00,46.48,46.51,46.39,46.46,37712.0,42.2435,42.2708,42.1617,42.2254,37712.0
2021-03-29 13:30:00,46.46,46.59,46.42,46.5,63092.0,42.2254,42.3435,42.189,42.2617,63092.0
2021-03-29 13:40:00,46.51,46.52,46.39,46.48,36447.0,42.2708,42.2799,42.1617,42.2435,36447.0
2021-03-29 13:50:00,46.49,46.56,46.43,46.5,40375.0,42.2526,42.3162,42.1981,42.2617,40375.0
2021-03-29 14:00:00,46.51,46.66,46.45,46.66,51422.0,42.2708,42.4071,42.2163,42.4071,51422.0
2021-03-29 14:10:00,46.66,46.77,46.57,46.65,46890.0,42.4071,42.5071,42.3253,42.398,46890.0
2021-03-29 14:20:00,46.64,46.74,46.63,46.69,44900.0,42.3889,42.4798,42.3799,42.4344,44900.0
2021-03-29 14:30:00,46.69,46.7,46.59,46.63,44131.0,42.4344,42.4435,42.3435,42.3799,44131.0
2021-03-29 14:40:00,46.63,46.82,46.62,46.76,43112.0,42.3799,42.5525,42.3708,42.498,43112.0
2021-03-29 14:50:00,46.76,46.79,46.71,46.79,61413.0,42.498,42.5253,42.4526,42.5253,61413.0
2021-03-29 15:00:00,46.8,46.94,46.79,46.93,86426.0,42.5344,42.6616,42.5253,42.6525,86426.0
2021-03-29 15:10:00,46.93,47.01,46.88,46.95,90627.0,42.6525,42.7252,42.6071,42.6707,90627.0
2021-03-29 15:20:00,46.96,47.06,46.94,47.02,73935.0,42.6798,42.7707,42.6616,42.7343,73935.0
2021-03-29 15:30:00,47.02,47.02,46.93,46.94,138182.0,42.7343,42.7343,42.6525,42.6616,138182.0
2021-03-29 15:40:00,46.94,46.95,46.69,46.69,122611.0,42.6616,42.6707,42.4344,42.4344,122611.0
2021-03-29 15:50:00,46.68,46.81,46.52,46.6,381316.0,42.4253,42.5435,42.2799,42.3526,381316.0
2021-03-30 09:30:00,46.97,47.31,46.78,47.0,103385.0,42.6889,42.9979,42.5162,42.7161,103385.0
2021-03-30 09:40:00,46.98,47.02,46.73,46.79,58960.0,42.698,42.7343,42.4707,42.5253,58960.0
2021-03-30 09:50:00,46.81,46.93,46.65,46.89,53136.0,42.5435,42.6525,42.398,42.6162,53136.0
2021-03-30 10:00:00,46.9,47.05,46.89,46.89,90211.0,42.6252,42.7616,42.6162,42.6162,90211.0
2021-03-30 10:10:00,46.9,46.94,46.72,46.73,76251.0,42.6252,42.6616,42.4617,42.4707,76251.0
2021-03-30 10:20:00,46.72,46.96,46.6,46.96,42481.0,42.4617,42.6798,42.3526,42.6798,42481.0
2021-03-30 10:30:00,46.96,47.25,46.95,47.23,131282.0,42.6798,42.9433,42.6707,42.9252,131282.0
2021-03-30 10:40:00,47.23,47.28,47.04,47.17,53631.0,42.9252,42.9706,42.7525,42.8706,53631.0
2021-03-30 10:50:00,47.17,47.18,47.08,47.14,66344.0,42.8706,42.8797,42.7888,42.8434,66344.0
2021-03-30 11:00:00,47.16,47.26,47.1,47.25,62991.0,42.8616,42.9524,42.807,42.9433,62991.0
2021-03-30 11:10:00,47.24,47.34,47.2,47.3,39154.0,42.9343,43.0251,42.8979,42.9888,39154.0
2021-03-30 11:20:00,47.29,47.3,47.15,47.18,35060.0,42.9797,42.9888,42.8525,42.8797,35060.0
2021-03-30 11:30:00,47.18,47.2,47.12,47.19,54266.0,42.8797,42.8979,42.8252,42.8888,54266.0
2021-03-30 11:40:00,47.21,47.29,47.17,47.2,43748.0,42.907,42.9797,42.8706,42.8979,43748.0
2021-03-30 11:50:00,47.19,47.2,47.0,47.0,32135.0,42.8888,42.8979,42.7161,42.7161,32135.0
2021-03-30 12:00:00,46.99,47.07,46.98,47.06,41915.0,42.707,42.7798,42.698,42.7707,41915.0
2021-03-30 12:10:00,47.06,47.06,46.95,46.95,25091.0,42.7707,42.7707,42.6707,42.6707,25091.0
2021-03-30 12:20:00,46.94,46.95,46.85,46.87,56804.0,42.6616,42.6707,42.5798,42.598,56804.0
2021-03-30 12:30:00,46.85,47.08,46.83,47.08,37447.0,42.5798,42.7888,42.5616,42.7888,37447.0
2021-03-30 12:40:00,47.08,47.1,47.03,47.08,20859.0,42.7888,42.807,42.7434,42.7888,20859.0
2021-03-30 12:50:00,47.07,47.16,47.05,47.1,15787.0,42.7798,42.8616,42.7616,42.807,15787.0
2021-03-30 13:00:00,47.11,47.14,47.03,47.07,20556.0,42.8161,42.8434,42.7434,42.7798,20556.0
2021-03-30 13:10:00,47.06,47.06,46.99,47.06,17223.0,42.7707,42.7707,42.707,42.7707,17223.0
2021-03-30 13:20:00,47.07,47.17,47.06,47.09,36085.0,42.7798,42.8706,42.7707,42.7979,36085.0
2021-03-30 13:30:00,47.08,47.15,47.01,47.15,25251.0,42.7888,42.8525,42.7252,42.8525,25251.0
2021-03-30 13:40:00,47.15,47.17,47.06,47.08,16126.0,42.8525,42.8706,42.7707,42.7888,16126.0
2021-03-30 13:50:00,47.07,47.16,47.06,47.11,18344.0,42.7798,42.8616,42.7707,42.8161,18344.0
2021-03-30 14:00:00,47.09,47.2,46.98,47.16,38258.0,42.7979,42.8979,42.698,42.8616,38258.0
2021-03-30 14:10:00,47.15,47.2,47.14,47.19,37564.0,42.8525,42.8979,42.8434,42.8888,37564.0
2021-03-30 14:20:00,47.19,47.25,47.18,47.24,35368.0,42.8888,42.9433,42.8797,42.9343,35368.0
2021-03-30 14:30:00,47.25,47.26,47.17,47.18,44128.0,42.9433,42.9524,42.8706,42.8797,44128.0
2021-03-30 14:40:00,47.18,47.26,47.18,47.24,18814.0,42.8797,42.9524,42.8797,42.9343,18814.0
2021-03-30 14:50:00,47.25,47.45,47.25,47.43,94199.0,42.9433,43.1251,42.9433,43.1069,94199.0
2021-03-30 15:00:00,47.41,47.46,47.33,47.43,74324.0,43.0888,43.1342,43.0161,43.1069,74324.0
2021-03-30 15:10:00,47.42,47.42,47.29,47.38,48005.0,43.0979,43.0979,42.9797,43.0615,48005.0
2021-03-30 15:20:00,47.37,47.47,47.37,47.46,49177.0,43.0524,43.1433,43.0524,43.1342,49177.0
2021-03-30 15:30:00,47.46,47.57,47.46,47.5,96263.0,43.1342,43.2342,43.1342,43.1706,96263.0
2021-03-30 15:40:00,47.5,47.5,47.35,47.38,164943.0,43.1706,43.1706,43.0342,43.0615,164943.0
2021-03-30 15:50:00,47.38,47.4,47.22,47.35,399028.0,43.0615,43.0797,42.9161,43.0342,399028.0
2021-03-31 09:30:00,46.93,47.38,46.93,47.29,88411.0,42.6525,43.0615,42.6525,42.9797,88411.0
2021-03-31 09:40:00,47.32,47.32,46.98,46.99,46214.0,43.007,43.007,42.698,42.707,46214.0
2021-03-31 09:50:00,46.99,47.02,46.89,46.95,41268.0,42.707,42.7343,42.6162,42.6707,41268.0
2021-03-31 10:00:00,46.96,47.04,46.87,46.89,65087.0,42.6798,42.7525,42.598,42.6162,65087.0
2021-03-31 10:10:00,46.87,46.87,46.64,46.69,37186.0,42.598,42.598,42.3889,42.4344,37186.0
2021-03-31 10:20:00,46.7,46.79,46.63,46.7,24842.0,42.4435,42.5253,42.3799,42.4435,24842.0
2021-03-31 10:30:00,46.7,46.7,46.56,46.66,32157.0,42.4435,42.4435,42.3162,42.4071,32157.0
2021-03-31 10:40:00,46.68,46.69,46.57,46.6,22381.0,42.4253,42.4344,42.3253,42.3526,22381.0
2021-03-31 10:50:00,46.61,46.69,46.53,46.68,51548.0,42.3617,42.4344,42.289,42.4253,51548.0
2021-03-31 11:00:00,46.67,46.74,46.6,46.71,57965.0,42.4162,42.4798,42.3526,42.4526,57965.0
2021-03-31 11:10:00,46.71,46.8,46.65,46.79,46584.0,42.4526,42.5344,42.398,42.5253,46584.0
2021-03-31 11:20:00,46.8,46.82,46.61,46.61,35305.0,42.5344,42.5525,42.3617,42.3617,35305.0
2021-03-31 11:30:00,46.59,46.59,46.49,46.52,28431.0,42.3435,42.3435,42.2526,42.2799,28431.0
2021-03-31 11:40:00,46.53,46.62,46.5,46.61,27269.0,42.289,42.3708,42.2617,42.3617,27269.0
2021-03-31 11:50:00,46.61,46.62,46.49,46.53,24541.0,42.3617,42.3708,42.2526,42.289,24541.0
2021-03-31 12:00:00,46.53,46.55,46.43,46.54,22327.0,42.289,42.3071,42.1981,42.2981,22327.0
2021-03-31 12:10:00,46.54,46.6,46.47,46.5,33171.0,42.2981,42.3526,42.2344,42.2617,33171.0
2021-03-31 12:20:00,46.5,46.53,46.48,46.49,25112.0,42.2617,42.289,42.2435,42.2526,25112.0
2021-03-31 12:30:00,46.49,46.53,46.44,46.48,35808.0,42.2526,42.289,42.2072,42.2435,35808.0
2021-03-31 12:40:00,46.49,46.62,46.48,46.55,29673.0,42.2526,42.3708,42.2435,42.3071,29673.0
2021-03-31 12:50:00,46.55,46.62,46.54,46.59,56728.0,42.3071,42.3708,42.2981,42.3435,56728.0
2021-03-31 13:00:00,46.61,46.63,46.49,46.49,52356.0,42.3617,42.3799,42.2526,42.2526,52356.0
2021-03-31 13:10:00,46.5,46.52,46.41,46.44,113149.0,42.2617,42.2799,42.1799,42.2072,113149.0
2021-03-31 13:20:00,46.45,46.46,46.4,46.42,50198.0,42.2163,42.2254,42.1708,42.189,50198.0
2021-03-31 13:30:00,46.41,46.54,46.41,46.46,52864.0,42.1799,42.2981,42.1799,42.2254,52864.0
2021-03-31 13:40:00,46.46,46.47,46.39,46.45,36468.0,42.2254,42.2344,42.1617,42.2163,36468.0
2021-03-31 13:50:00,46.46,46.54,46.38,46.53,49259.0,42.2254,42.2981,42.1526,42.289,49259.0
2021-03-31 14:00:00,46.53,46.62,46.51,46.55,51275.0,42.289,42.3708,42.2708,42.3071,51275.0
2021-03-31 14:10:00,46.55,46.55,46.49,46.5,42205.0,42.3071,42.3071,42.2526,42.2617,42205.0
2021-03-31 14:20:00,46.49,46.51,46.47,46.48,45851.0,42.2526,42.2708,42.2344,42.2435,45851.0
2021-03-31 14:30:00,46.49,46.52,46.46,46.47,93942.0,42.2526,42.2799,42.2254,42.2344,93942.0
2021-03-31 14:40:00,46.48,46.58,46.47,46.5,78456.0,42.2435,42.3344,42.2344,42.2617,78456.0
2021-03-31 14:50:00,46.49,46.54,46.44,46.45,46261.0,42.2526,42.2981,42.2072,42.2163,46261.0
2021-03-31 15:00:00,46.44,46.5,46.37,46.46,50401.0,42.2072,42.2617,42.1436,42.2254,50401.0
2021-03-31 15:10:00,46.46,46.5,46.42,46.49,61182.0,42.2254,42.2617,42.189,42.2526,61182.0
2021-03-31 15:20:00,46.5,46.54,46.45,46.45,96921.0,42.2617,42.2981,42.2163,42.2163,96921.0
2021-03-31 15:30:00,46.45,46.52,46.33,46.36,95788.0,42.2163,42.2799,42.1072,42.1345,95788.0
2021-03-31 15:40:00,46.35,46.36,46.26,46.28,136683.0,42.1254,42.1345,42.0436,42.0618,136683.0
2021-03-31 15:50:00,46.29,46.34,46.19,46.22,493673.0,42.0708,42.1163,41.98,42.0072,493673.0
2021-04-01 09:30:00,45.99,46.26,45.93,46.0,169082.0,41.7982,42.0436,41.7437,41.8073,169082.0
2021-04-01 09:40:00,46.01,46.09,45.88,46.05,103767.0,41.8164,41.8891,41.6982,41.8527,103767.0
2021-04-01 09:50:00,46.08,46.1,45.94,46.08,58688.0,41.88,41.8982,41.7527,41.88,58688.0
2021-04-01 10:00:00,46.08,46.32,46.08,46.19,52528.0,41.88,42.0981,41.88,41.98,52528.0
2021-04-01 10:10:00,46.2,46.29,46.14,46.29,51614.0,41.9891,42.0708,41.9345,42.0708,51614.0
2021-04-01 10:20:00,46.29,46.31,46.21,46.27,44856.0,42.0708,42.089,41.9981,42.0527,44856.0
2021-04-01 10:30:00,46.26,46.31,46.17,46.28,52869.0,42.0436,42.089,41.9618,42.0618,52869.0
2021-04-01 10:40:00,46.28,46.36,46.25,46.32,49525.0,42.0618,42.1345,42.0345,42.0981,49525.0
2021-04-01 10:50:00,46.32,46.35,46.25,46.29,46557.0,42.0981,42.1254,42.0345,42.0708,46557.0
2021-04-01 11:00:00,46.29,46.32,46.14,46.15,78082.0,42.0708,42.0981,41.9345,41.9436,78082.0
2021-04-01 11:10:00,46.15,46.27,46.1,46.22,103307.0,41.9436,42.0527,41.8982,42.0072,103307.0
2021-04-01 11:20:00,46.22,46.22,46.15,46.17,65110.0,42.0072,42.0072,41.9436,41.9618,65110.0
2021-04-01 11:30:00,46.17,46.31,46.16,46.3,51413.0,41.9618,42.089,41.9527,42.0799,51413.0
2021-04-01 11:40:00,46.31,46.33,46.16,46.16,26031.0,42.089,42.1072,41.9527,41.9527,26031.0
2021-04-01 11:50:00,46.17,46.25,46.17,46.23,28511.0,41.9618,42.0345,41.9618,42.0163,28511.0
2021-04-01 12:00:00,46.23,46.27,46.2,46.27,43748.0,42.0163,42.0527,41.9891,42.0527,43748.0
2021-04-01 12:10:00,46.27,46.28,46.22,46.23,74848.0,42.0527,42.0618,42.0072,42.0163,74848.0
2021-04-01 12:20:00,46.24,46.33,46.23,46.27,38209.0,42.0254,42.1072,42.0163,42.0527,38209.0
2021-04-01 12:30:00,46.27,46.35,46.25,46.33,28516.0,42.0527,42.1254,42.0345,42.1072,28516.0
2021-04-01 12:40:00,46.34,46.34,46.25,46.31,29022.0,42.1163,42.1163,42.0345,42.089,29022.0
2021-04-01 12:50:00,46.31,46.32,46.21,46.22,35203.0,42.089,42.0981,41.9981,42.0072,35203.0
2021-04-01 13:00:00,46.22,46.28,46.19,46.24,33240.0,42.0072,42.0618,41.98,42.0254,33240.0
2021-04-01 13:10:00,46.23,46.24,46.15,46.18,55663.0,42.0163,42.0254,41.9436,41.9709,55663.0
2021-04-01 13:20:00,46.19,46.23,46.13,46.2,47047.0,41.98,42.0163,41.9254,41.9891,47047.0
2021-04-01 13:30:00,46.19,46.3,46.18,46.2,40584.0,41.98,42.0799,41.9709,41.9891,40584.0
2021-04-01 13:40:00,46.2,46.23,46.15,46.19,114101.0,41.9891,42.0163,41.9436,41.98,114101.0
2021-04-01 13:50:00,46.17,46.22,46.16,46.19,68192.0,41.9618,42.0072,41.9527,41.98,68192.0
2021-04-01 14:00:00,46.19,46.24,46.18,46.21,49107.0,41.98,42.0254,41.9709,41.9981,49107.0
2021-04-01 14:10:00,46.22,46.24,46.2,46.23,23356.0,42.0072,42.0254,41.9891,42.0163,23356.0
2021-04-01 14:20:00,46.23,46.28,46.22,46.22,40610.0,42.0163,42.0618,42.0072,42.0072,40610.0
2021-04-01 14:30:00,46.21,46.29,46.2,46.27,40694.0,41.9981,42.0708,41.9891,42.0527,40694.0
2021-04-01 14:40:00,46.27,46.29,46.2,46.22,31319.0,42.0527,42.0708,41.9891,42.0072,31319.0
2021-04-01 14:50:00,46.23,46.23,46.17,46.22,31750.0,42.0163,42.0163,41.9618,42.0072,31750.0
2021-04-01 15:00:00,46.22,46.24,46.19,46.21,48206.0,42.0072,42.0254,41.98,41.9981,48206.0
2021-04-01 15:10:00,46.21,46.28,46.2,46.27,56006.0,41.9981,42.0618,41.9891,42.0527,56006.0
2021-04-01 15:20:00,46.26,46.26,46.2,46.24,50118.0,42.0436,42.0436,41.9891,42.0254,50118.0
2021-04-01 15:30:00,46.23,46.23,46.16,46.2,77625.0,42.0163,42.0163,41.9527,41.9891,77625.0
2021-04-01 15:40:00,46.19,46.24,46.16,46.23,104451.0,41.98,42.0254,41.9527,42.0163,104451.0
2021-04-01 15:50:00,46.23,46.43,46.2,46.38,279810.0,42.0163,42.1981,41.9891,42.1526,279810.0
2021-04-05 09:30:00,46.95,47.16,46.7,46.75,186667.0,42.6707,42.8616,42.4435,42.4889,186667.0
2021-04-05 09:40:00,46.75,46.76,46.56,46.7,101753.0,42.4889,42.498,42.3162,42.4435,101753.0
2021-04-05 09:50:00,46.68,46.82,46.67,46.76,103499.0,42.4253,42.5525,42.4162,42.498,103499.0
2021-04-05 10:00:00,46.77,46.79,46.6,46.61,70669.0,42.5071,42.5253,42.3526,42.3617,70669.0
2021-04-05 10:10:00,46.61,46.76,46.56,46.69,43062.0,42.3617,42.498,42.3162,42.4344,43062.0
2021-04-05 10:20:00,46.67,46.74,46.61,46.66,29116.0,42.4162,42.4798,42.3617,42.4071,29116.0
2021-04-05 10:30:00,46.66,46.75,46.65,46.73,68099.0,42.4071,42.4889,42.398,42.4707,68099.0
2021-04-05 10:40:00,46.73,46.82,46.7,46.75,58289.0,42.4707,42.5525,42.4435,42.4889,58289.0
2021-04-05 10:50:00,46.74,46.79,46.69,46.72,92223.0,42.4798,42.5253,42.4344,42.4617,92223.0
2021-04-05 11:00:00,46.72,46.9,46.69,46.84,145083.0,42.4617,42.6252,42.4344,42.5707,145083.0
2021-04-05 11:10:00,46.84,46.85,46.72,46.77,34074.0,42.5707,42.5798,42.4617,42.5071,34074.0
2021-04-05 11:20:00,46.76,46.8,46.73,46.78,38366.0,42.498,42.5344,42.4707,42.5162,38366.0
2021-04-05 11:30:00,46.8,46.81,46.72,46.8,32470.0,42.5344,42.5435,42.4617,42.5344,32470.0
2021-04-05 11:40:00,46.8,46.83,46.75,46.75,32501.0,42.5344,42.5616,42.4889,42.4889,32501.0
2021-04-05 11:50:00,46.76,46.76,46.69,46.7,55124.0,42.498,42.498,42.4344,42.4435,55124.0
2021-04-05 12:00:00,46.7,46.76,46.65,46.75,36051.0,42.4435,42.498,42.398,42.4889,36051.0
2021-04-05 12:10:00,46.74,46.78,46.64,46.65,24252.0,42.4798,42.5162,42.3889,42.398,24252.0
2021-04-05 12:20:00,46.64,46.76,46.63,46.75,19203.0,42.3889,42.498,42.3799,42.4889,19203.0
2021-04-05 12:30:00,46.76,46.8,46.71,46.74,38162.0,42.498,42.5344,42.4526,42.4798,38162.0
2021-04-05 12:40:00,46.73,46.76,46.69,46.7,19302.0,42.4707,42.498,42.4344,42.4435,19302.0
2021-04-05 12:50:00,46.71,46.73,46.67,46.7,27854.0,42.4526,42.4707,42.4162,42.4435,27854.0
2021-04-05 13:00:00,46.69,46.79,46.69,46.75,27179.0,42.4344,42.5253,42.4344,42.4889,27179.0
2021-04-05 13:10:00,46.76,46.76,46.68,46.71,23309.0,42.498,42.498,42.4253,42.4526,23309.0
2021-04-05 13:20:00,46.7,46.72,46.64,46.69,73132.0,42.4435,42.4617,42.3889,42.4344,73132.0
2021-04-05 13:30:00,46.69,46.75,46.65,46.68,25790.0,42.4344,42.4889,42.398,42.4253,25790.0
2021-04-05 13:40:00,46.68,46.69,46.63,46.67,25428.0,42.4253,42.4344,42.3799,42.4162,25428.0
2021-04-05 13:50:00,46.66,46.74,46.63,46.73,25379.0,42.4071,42.4798,42.3799,42.4707,25379.0
2021-04-05 14:00:00,46.72,46.72,46.65,46.68,30691.0,42.4617,42.4617,42.398,42.4253,30691.0
2021-04-05 14:10:00,46.69,46.72,46.66,46.69,21101.0,42.4344,42.4617,42.4071,42.4344,21101.0
2021-04-05 14:20:00,46.7,46.72,46.67,46.7,54257.0,42.4435,42.4617,42.4162,42.4435,54257.0
2021-04-05 14:30:00,46.69,46.75,46.66,46.71,43697.0,42.4344,42.4889,42.4071,42.4526,43697.0
2021-04-05 14:40:00,46.71,46.73,46.62,46.66,32458.0,42.4526,42.4707,42.3708,42.4071,32458.0
2021-04-05 14:50:00,46.66,46.66,46.52,46.52,28761.0,42.4071,42.4071,42.2799,42.2799,28761.0
2021-04-05 15:00:00,46.52,46.6,46.5,46.59,39186.0,42.2799,42.3526,42.2617,42.3435,39186.0
2021-04-05 15:10:00,46.6,46.64,46.57,46.63,43276.0,42.3526,42.3889,42.3253,42.3799,43276.0
2021-04-05 15:20:00,46.64,46.66,46.6,46.64,82765.0,42.3889,42.4071,42.3526,42.3889,82765.0
2021-04-05 15:30:00,46.64,46.69,46.59,46.66,105198.0,42.3889,42.4344,42.3435,42.4071,105198.0
2021-04-05 15:40:00,46.65,46.76,46.64,46.72,82658.0,42.398,42.498,42.3889,42.4617,82658.0
2021-04-05 15:50:00,46.72,46.8,46.7,46.75,333375.0,42.4617,42.5344,42.4435,42.4889,333375.0
2021-04-06 09:30:00,46.7,47.04,46.56,46.83,107520.0,42.4435,42.7525,42.3162,42.5616,107520.0
2021-04-06 09:40:00,46.83,47.03,46.83,46.97,50745.0,42.5616,42.7434,42.5616,42.6889,50745.0
2021-04-06 09:50:00,46.96,46.98,46.86,46.94,44141.0,42.6798,42.698,42.5889,42.6616,44141.0
2021-04-06 10:00:00,46.93,46.97,46.68,46.79,86190.0,42.6525,42.6889,42.4253,42.5253,86190.0
2021-04-06 10:10:00,46.79,46.92,46.77,46.81,157903.0,42.5253,42.6434,42.5071,42.5435,157903.0
2021-04-06 10:20:00,46.81,46.81,46.63,46.71,36476.0,42.5435,42.5435,42.3799,42.4526,36476.0
2021-04-06 10:30:00,46.72,46.81,46.7,46.78,69476.0,42.4617,42.5435,42.4435,42.5162,69476.0
2021-04-06 10:40:00,46.79,46.8,46.55,46.55,50215.0,42.5253,42.5344,42.3071,42.3071,50215.0
2021-04-06 10:50:00,46.56,46.65,46.49,46.62,39377.0,42.3162,42.398,42.2526,42.3708,39377.0
2021-04-06 11:00:00,46.61,46.61,46.35,46.37,47637.0,42.3617,42.3617,42.1254,42.1436,47637.0
2021-04-06 11:10:00,46.37,46.37,46.24,46.32,72845.0,42.1436,42.1436,42.0254,42.0981,72845.0
2021-04-06 11:20:00,46.32,46.47,46.31,46.45,64111.0,42.0981,42.2344,42.089,42.2163,64111.0
2021-04-06 11:30:00,46.45,46.5,46.36,46.48,57720.0,42.2163,42.2617,42.1345,42.2435,57720.0
2021-04-06 11:40:00,46.47,46.55,46.43,46.55,59221.0,42.2344,42.3071,42.1981,42.3071,59221.0
2021-04-06 11:50:00,46.55,46.56,46.37,46.38,36403.0,42.3071,42.3162,42.1436,42.1526,36403.0
2021-04-06 12:00:00,46.38,46.51,46.38,46.42,27257.0,42.1526,42.2708,42.1526,42.189,27257.0
2021-04-06 12:10:00,46.41,46.49,46.37,46.43,28098.0,42.1799,42.2526,42.1436,42.1981,28098.0
2021-04-06 12:20:00,46.43,46.51,46.41,46.47,31475.0,42.1981,42.2708,42.1799,42.2344,31475.0
2021-04-06 12:30:00,46.48,46.49,46.38,46.41,44835.0,42.2435,42.2526,42.1526,42.1799,44835.0
2021-04-06 12:40:00,46.41,46.44,46.35,46.39,50109.0,42.1799,42.2072,42.1254,42.1617,50109.0
2021-04-06 12:50:00,46.39,46.46,46.37,46.43,65962.0,42.1617,42.2254,42.1436,42.1981,65962.0
2021-04-06 13:00:00,46.43,46.48,46.42,46.44,36679.0,42.1981,42.2435,42.189,42.2072,36679.0
2021-04-06 13:10:00,46.43,46.59,46.39,46.59,73135.0,42.1981,42.3435,42.1617,42.3435,73135.0
2021-04-06 13:20:00,46.59,46.6,46.52,46.56,68719.0,42.3435,42.3526,42.2799,42.3162,68719.0
2021-04-06 13:30:00,46.55,46.61,46.53,46.6,35141.0,42.3071,42.3617,42.289,42.3526,35141.0
2021-04-06 13:40:00,46.6,46.67,46.59,46.62,68464.0,42.3526,42.4162,42.3435,42.3708,68464.0
2021-04-06 13:50:00,46.61,46.63,46.57,46.59,34119.0,42.3617,42.3799,42.3253,42.3435,34119.0
2021-04-06 14:00:00,46.6,46.66,46.59,46.63,58062.0,42.3526,42.4071,42.3435,42.3799,58062.0
2021-04-06 14:10:00,46.61,46.66,46.6,46.61,48416.0,42.3617,42.4071,42.3526,42.3617,48416.0
2021-04-06 14:20:00,46.61,46.64,46.59,46.63,33644.0,42.3617,42.3889,42.3435,42.3799,33644.0
2021-04-06 14:30:00,46.62,46.7,46.6,46.61,32998.0,42.3708,42.4435,42.3526,42.3617,32998.0
2021-04-06 14:40:00,46.6,46.62,46.55,46.62,29955.0,42.3526,42.3708,42.3071,42.3708,29955.0
2021-04-06 14:50:00,46.61,46.61,46.54,46.58,41888.0,42.3617,42.3617,42.2981,42.3344,41888.0
2021-04-06 15:00:00,46.58,46.6,46.45,46.48,59376.0,42.3344,42.3526,42.2163,42.2435,59376.0
2021-04-06 15:10:00,46.48,46.5,46.43,46.48,66137.0,42.2435,42.2617,42.1981,42.2435,66137.0
2021-04-06 15:20:00,46.48,46.5,46.43,46.48,72930.0,42.2435,42.2617,42.1981,42.2435,72930.0
2021-04-06 15:30:00,46.48,46.55,46.46,46.51,75793.0,42.2435,42.3071,42.2254,42.2708,75793.0
2021-04-06 15:40:00,46.51,46.55,46.5,46.53,83552.0,42.2708,42.3071,42.2617,42.289,83552.0
2021-04-06 15:50:00,46.52,46.67,46.5,46.67,286232.0,42.2799,42.4162,42.2617,42.4162,286232.0
2021-04-07 09:30:00,46.6,47.06,46.6,46.83,85447.0,42.3526,42.7707,42.3526,42.5616,85447.0
2021-04-07 09:40:00,46.94,46.96,46.6,46.61,33909.0,42.6616,42.6798,42.3526,42.3617,33909.0
2021-04-07 09:50:00,46.61,46.62,46.52,46.6,23514.0,42.3617,42.3708,42.2799,42.3526,23514.0
2021-04-07 10:00:00,46.59,46.71,46.51,46.71,63159.0,42.3435,42.4526,42.2708,42.4526,63159.0
2021-04-07 10:10:00,46.71,46.71,46.57,46.66,29303.0,42.4526,42.4526,42.3253,42.4071,29303.0
2021-04-07 10:20:00,46.66,46.74,46.63,46.73,20308.0,42.4071,42.4798,42.3799,42.4707,20308.0
2021-04-07 10:30:00,46.73,46.79,46.7,46.76,24368.0,42.4707,42.5253,42.4435,42.498,24368.0
2021-04-07 10:40:00,46.78,46.78,46.67,46.68,19574.0,42.5162,42.5162,42.4162,42.4253,19574.0
2021-04-07 10:50:00,46.69,46.72,46.59,46.63,24919.0,42.4344,42.4617,42.3435,42.3799,24919.0
2021-04-07 11:00:00,46.63,46.64,46.53,46.57,27767.0,42.3799,42.3889,42.289,42.3253,27767.0
2021-04-07 11:10:00,46.56,46.58,46.51,46.53,35331.0,42.3162,42.3344,42.2708,42.289,35331.0
2021-04-07 11:20:00,46.53,46.57,46.47,46.56,34060.0,42.289,42.3253,42.2344,42.3162,34060.0
2021-04-07 11:30:00,46.55,46.56,46.49,46.54,41969.0,42.3071,42.3162,42.2526,42.2981,41969.0
2021-04-07 11:40:00,46.53,46.56,46.49,46.54,51989.0,42.289,42.3162,42.2526,42.2981,51989.0
2021-04-07 11:50:00,46.55,46.55,46.48,46.51,26321.0,42.3071,42.3071,42.2435,42.2708,26321.0
2021-04-07 12:00:00,46.51,46.55,46.47,46.53,77741.0,42.2708,42.3071,42.2344,42.289,77741.0
2021-04-07 12:10:00,46.53,46.58,46.49,46.52,60935.0,42.289,42.3344,42.2526,42.2799,60935.0
2021-04-07 12:20:00,46.52,46.6,46.51,46.56,28573.0,42.2799,42.3526,42.2708,42.3162,28573.0
2021-04-07 12:30:00,46.58,46.66,46.58,46.64,19919.0,42.3344,42.4071,42.3344,42.3889,19919.0
2021-04-07 12:40:00,46.63,46.7,46.63,46.66,19971.0,42.3799,42.4435,42.3799,42.4071,19971.0
2021-04-07 12:50:00,46.67,46.77,46.66,46.76,25542.0,42.4162,42.5071,42.4071,42.498,25542.0
2021-04-07 13:00:00,46.76,46.79,46.74,46.78,23888.0,42.498,42.5253,42.4798,42.5162,23888.0
2021-04-07 13:10:00,46.78,46.83,46.76,46.78,26816.0,42.5162,42.5616,42.498,42.5162,26816.0
2021-04-07 13:20:00,46.8,46.9,46.75,46.86,40032.0,42.5344,42.6252,42.4889,42.5889,40032.0
2021-04-07 13:30:00,46.86,46.86,46.76,46.8,23687.0,42.5889,42.5889,42.498,42.5344,23687.0
2021-04-07 13:40:00,46.8,46.83,46.78,46.81,18039.0,42.5344,42.5616,42.5162,42.5435,18039.0
2021-04-07 13:50:00,46.81,46.91,46.78,46.88,24851.0,42.5435,42.6343,42.5162,42.6071,24851.0
2021-04-07 14:00:00,46.88,46.93,46.86,46.89,16890.0,42.6071,42.6525,42.5889,42.6162,16890.0
2021-04-07 14:10:00,46.89,46.93,46.82,46.84,19936.0,42.6162,42.6525,42.5525,42.5707,19936.0
2021-04-07 14:20:00,46.84,46.95,46.84,46.92,47107.0,42.5707,42.6707,42.5707,42.6434,47107.0
2021-04-07 14:30:00,46.91,47.04,46.9,47.03,64610.0,42.6343,42.7525,42.6252,42.7434,64610.0
2021-04-07 14:40:00,47.04,47.04,46.98,47.01,53470.0,42.7525,42.7525,42.698,42.7252,53470.0
2021-04-07 14:50:00,47.02,47.03,46.96,46.97,40645.0,42.7343,42.7434,42.6798,42.6889,40645.0
2021-04-07 15:00:00,46.97,47.0,46.87,46.88,37247.0,42.6889,42.7161,42.598,42.6071,37247.0
2021-04-07 15:10:00,46.88,46.93,46.85,46.92,44716.0,42.6071,42.6525,42.5798,42.6434,44716.0
2021-04-07 15:20:00,46.92,46.95,46.88,46.9,59993.0,42.6434,42.6707,42.6071,42.6252,59993.0
2021-04-07 15:30:00,46.9,46.92,46.81,46.88,64065.0,42.6252,42.6434,42.5435,42.6071,64065.0
2021-04-07 15:40:00,46.88,47.01,46.86,47.01,62132.0,42.6071,42.7252,42.5889,42.7252,62132.0
2021-04-07 15:50:00,47.01,47.1,46.94,47.08,206223.0,42.7252,42.807,42.6616,42.7888,206223.0
2021-04-08 09:30:00,46.5,46.55,46.21,46.21,126010.0,42.2617,42.3071,41.9981,41.9981,126010.0
2021-04-08 09:40:00,46.21,46.24,45.96,45.99,105643.0,41.9981,42.0254,41.7709,41.7982,105643.0
2021-04-08 09:50:00,45.97,46.0,45.84,45.98,63857.0,41.78,41.8073,41.6619,41.7891,63857.0
2021-04-08 10:00:00,45.99,46.06,45.91,45.96,99450.0,41.7982,41.8618,41.7255,41.7709,99450.0
2021-04-08 10:10:00,45.96,46.0,45.89,45.99,62571.0,41.7709,41.8073,41.7073,41.7982,62571.0
2021-04-08 10:20:00,45.98,46.02,45.91,46.02,90315.0,41.7891,41.8255,41.7255,41.8255,90315.0
2021-04-08 10:30:00,46.02,46.13,45.98,46.1,108458.0,41.8255,41.9254,41.7891,41.8982,108458.0
2021-04-08 10:40:00,46.1,46.13,46.03,46.06,51866.0,41.8982,41.9254,41.8345,41.8618,51866.0
2021-04-08 10:50:00,46.07,46.16,45.99,46.01,62554.0,41.8709,41.9527,41.7982,41.8164,62554.0
2021-04-08 11:00:00,46.01,46.11,45.99,46.09,38434.0,41.8164,41.9073,41.7982,41.8891,38434.0
2021-04-08 11:10:00,46.09,46.11,45.97,45.98,40324.0,41.8891,41.9073,41.78,41.7891,40324.0
2021-04-08 11:20:00,45.98,45.99,45.79,45.87,74771.0,41.7891,41.7982,41.6164,41.6891,74771.0
2021-04-08 11:30:00,45.88,46.04,45.87,46.04,33436.0,41.6982,41.8436,41.6891,41.8436,33436.0
2021-04-08 11:40:00,46.04,46.09,46.0,46.0,34874.0,41.8436,41.8891,41.8073,41.8073,34874.0
2021-04-08 11:50:00,46.0,46.1,45.98,46.05,15582.0,41.8073,41.8982,41.7891,41.8527,15582.0
2021-04-08 12:00:00,46.05,46.13,46.03,46.12,20084.0,41.8527,41.9254,41.8345,41.9163,20084.0
2021-04-08 12:10:00,46.12,46.2,46.08,46.14,46517.0,41.9163,41.9891,41.88,41.9345,46517.0
2021-04-08 12:20:00,46.14,46.2,46.11,46.15,37016.0,41.9345,41.9891,41.9073,41.9436,37016.0
2021-04-08 12:30:00,46.16,46.19,46.13,46.16,59343.0,41.9527,41.98,41.9254,41.9527,59343.0
2021-04-08 12:40:00,46.17,46.19,46.11,46.18,20452.0,41.9618,41.98,41.9073,41.9709,20452.0
2021-04-08 12:50:00,46.18,46.18,46.04,46.05,36836.0,41.9709,41.9709,41.8436,41.8527,36836.0
2021-04-08 13:00:00,46.06,46.09,46.0,46.06,35846.0,41.8618,41.8891,41.8073,41.8618,35846.0
2021-04-08 13:10:00,46.07,46.08,46.03,46.07,32726.0,41.8709,41.88,41.8345,41.8709,32726.0
2021-04-08 13:20:00,46.08,46.09,46.0,46.01,35106.0,41.88,41.8891,41.8073,41.8164,35106.0
2021-04-08 13:30:00,46.01,46.02,45.92,45.93,23521.0,41.8164,41.8255,41.7346,41.7437,23521.0
2021-04-08 13:40:00,45.93,46.0,45.9,45.97,22747.0,41.7437,41.8073,41.7164,41.78,22747.0
2021-04-08 13:50:00,45.98,45.98,45.94,45.95,19425.0,41.7891,41.7891,41.7527,41.7618,19425.0
2021-04-08 14:00:00,45.95,46.0,45.92,45.93,30640.0,41.7618,41.8073,41.7346,41.7437,30640.0
2021-04-08 14:10:00,45.93,45.93,45.88,45.9,21745.0,41.7437,41.7437,41.6982,41.7164,21745.0
2021-04-08 14:20:00,45.91,45.93,45.84,45.9,34549.0,41.7255,41.7437,41.6619,41.7164,34549.0
2021-04-08 14:30:00,45.9,45.96,45.88,45.96,43166.0,41.7164,41.7709,41.6982,41.7709,43166.0
2021-04-08 14:40:00,45.96,45.99,45.92,45.93,26678.0,41.7709,41.7982,41.7346,41.7437,26678.0
2021-04-08 14:50:00,45.93,46.02,45.93,46.02,31808.0,41.7437,41.8255,41.7437,41.8255,31808.0
2021-04-08 15:00:00,46.03,46.15,46.02,46.15,45138.0,41.8345,41.9436,41.8255,41.9436,45138.0
2021-04-08 15:10:00,46.15,46.18,46.1,46.17,52912.0,41.9436,41.9709,41.8982,41.9618,52912.0
2021-04-08 15:20:00,46.16,46.22,46.13,46.22,53417.0,41.9527,42.0072,41.9254,42.0072,53417.0
2021-04-08 15:30:00,46.22,46.24,46.04,46.05,122684.0,42.0072,42.0254,41.8436,41.8527,122684.0
2021-04-08 15:40:00,46.05,46.05,45.97,46.03,132486.0,41.8527,41.8527,41.78,41.8345,132486.0
2021-04-08 15:50:00,46.03,46.13,46.02,46.06,300795.0,41.8345,41.9254,41.8255,41.8618,300795.0
2021-04-09 09:30:00,46.45,46.65,46.35,46.39,92400.0,42.2163,42.398,42.1254,42.1617,92400.0
2021-04-09 09:40:00,46.36,46.53,46.16,46.25,57108.0,42.1345,42.289,41.9527,42.0345,57108.0
2021-04-09 09:50:00,46.25,46.41,46.25,46.35,45536.0,42.0345,42.1799,42.0345,42.1254,45536.0
2021-04-09 10:00:00,46.35,46.35,46.17,46.23,62997.0,42.1254,42.1254,41.9618,42.0163,62997.0
2021-04-09 10:10:00,46.23,46.23,46.04,46.09,48513.0,42.0163,42.0163,41.8436,41.8891,48513.0
2021-04-09 10:20:00,46.09,46.17,46.05,46.16,46446.0,41.8891,41.9618,41.8527,41.9527,46446.0
2021-04-09 10:30:00,46.16,46.38,46.09,46.25,111885.0,41.9527,42.1526,41.8891,42.0345,111885.0
2021-04-09 10:40:00,46.25,46.29,46.11,46.27,94289.0,42.0345,42.0708,41.9073,42.0527,94289.0
2021-04-09 10:50:00,46.26,46.36,46.24,46.28,52001.0,42.0436,42.1345,42.0254,42.0618,52001.0
2021-04-09 11:00:00,46.29,46.42,46.28,46.38,47614.0,42.0708,42.189,42.0618,42.1526,47614.0
2021-04-09 11:10:00,46.38,46.46,46.35,46.39,34793.0,42.1526,42.2254,42.1254,42.1617,34793.0
2021-04-09 11:20:00,46.4,46.42,46.3,46.38,35488.0,42.1708,42.189,42.0799,42.1526,35488.0
2021-04-09 11:30:00,46.36,46.41,46.27,46.29,26414.0,42.1345,42.1799,42.0527,42.0708,26414.0
2021-04-09 11:40:00,46.29,46.35,46.24,46.34,21562.0,42.0708,42.1254,42.0254,42.1163,21562.0
2021-04-09 11:50:00,46.34,46.36,46.28,46.34,18319.0,42.1163,42.1345,42.0618,42.1163,18319.0
2021-04-09 12:00:00,46.34,46.35,46.24,46.25,20732.0,42.1163,42.1254,42.0254,42.0345,20732.0
2021-04-09 12:10:00,46.25,46.3,46.24,46.29,32980.0,42.0345,42.0799,42.0254,42.0708,32980.0
2021-04-09 12:20:00,46.29,46.31,46.26,46.3,23512.0,42.0708,42.089,42.0436,42.0799,23512.0
2021-04-09 12:30:00,46.3,46.33,46.27,46.31,20223.0,42.0799,42.1072,42.0527,42.089,20223.0
2021-04-09 12:40:00,46.3,46.38,46.29,46.38,25383.0,42.0799,42.1526,42.0708,42.1526,25383.0
2021-04-09 12:50:00,46.37,46.4,46.33,46.38,19961.0,42.1436,42.1708,42.1072,42.1526,19961.0
2021-04-09 13:00:00,46.37,46.38,46.3,46.33,20989.0,42.1436,42.1526,42.0799,42.1072,20989.0
2021-04-09 13:10:00,46.34,46.36,46.27,46.27,37616.0,42.1163,42.1345,42.0527,42.0527,37616.0
2021-04-09 13:20:00,46.28,46.34,46.25,46.33,23675.0,42.0618,42.1163,42.0345,42.1072,23675.0
2021-04-09 13:30:00,46.33,46.34,46.27,46.33,22705.0,42.1072,42.1163,42.0527,42.1072,22705.0
2021-04-09 13:40:00,46.33,46.38,46.31,46.37,18556.0,42.1072,42.1526,42.089,42.1436,18556.0
2021-04-09 13:50:00,46.36,46.37,46.29,46.31,34018.0,42.1345,42.1436,42.0708,42.089,34018.0
2021-04-09 14:00:00,46.32,46.34,46.23,46.25,25216.0,42.0981,42.1163,42.0163,42.0345,25216.0
2021-04-09 14:10:00,46.26,46.33,46.26,46.31,24146.0,42.0436,42.1072,42.0436,42.089,24146.0
2021-04-09 14:20:00,46.3,46.35,46.26,46.34,30280.0,42.0799,42.1254,42.0436,42.1163,30280.0
2021-04-09 14:30:00,46.34,46.35,46.3,46.35,29717.0,42.1163,42.1254,42.0799,42.1254,29717.0
2021-04-09 14:40:00,46.35,46.4,46.34,46.38,21118.0,42.1254,42.1708,42.1163,42.1526,21118.0
2021-04-09 14:50:00,46.38,46.39,46.31,46.36,26625.0,42.1526,42.1617,42.089,42.1345,26625.0
2021-04-09 15:00:00,46.37,46.43,46.35,46.41,50101.0,42.1436,42.1981,42.1254,42.1799,50101.0
2021-04-09 15:10:00,46.41,46.43,46.39,46.4,34453.0,42.1799,42.1981,42.1617,42.1708,34453.0
2021-04-09 15:20:00,46.4,46.47,46.39,46.46,71457.0,42.1708,42.2344,42.1617,42.2254,71457.0
2021-04-09 15:30:00,46.47,46.56,46.46,46.47,108064.0,42.2344,42.3162,42.2254,42.2344,108064.0
2021-04-09 15:40:00,46.48,46.52,46.44,46.47,91442.0,42.2435,42.2799,42.2072,42.2344,91442.0
2021-04-09 15:50:00,46.48,46.62,46.47,46.6,330490.0,42.2435,42.3708,42.2344,42.3526,330490.0
2021-04-12 09:30:00,46.7,46.88,46.64,46.72,87842.0,42.4435,42.6071,42.3889,42.4617,87842.0
2021-04-12 09:40:00,46.68,46.79,46.63,46.71,45213.0,42.4253,42.5253,42.3799,42.4526,45213.0
2021-04-12 09:50:00,46.7,46.76,46.62,46.65,48149.0,42.4435,42.498,42.3708,42.398,48149.0
2021-04-12 10:00:00,46.65,46.95,46.65,46.95,41794.0,42.398,42.6707,42.398,42.6707,41794.0
2021-04-12 10:10:00,46.97,47.02,46.79,46.93,133878.0,42.6889,42.7343,42.5253,42.6525,133878.0
2021-04-12 10:20:00,46.93,46.98,46.89,46.93,23980.0,42.6525,42.698,42.6162,42.6525,23980.0
2021-04-12 10:30:00,46.93,46.95,46.81,46.93,24589.0,42.6525,42.6707,42.5435,42.6525,24589.0
2021-04-12 10:40:00,46.93,46.99,46.8,46.89,34426.0,42.6525,42.707,42.5344,42.6162,34426.0
2021-04-12 10:50:00,46.89,46.91,46.76,46.77,52788.0,42.6162,42.6343,42.498,42.5071,52788.0
2021-04-12 11:00:00,46.77,46.81,46.62,46.63,40314.0,42.5071,42.5435,42.3708,42.3799,40314.0
2021-04-12 11:10:00,46.61,46.75,46.6,46.73,26507.0,42.3617,42.4889,42.3526,42.4707,26507.0
2021-04-12 11:20:00,46.73,46.81,46.72,46.77,18589.0,42.4707,42.5435,42.4617,42.5071,18589.0
2021-04-12 11:30:00,46.77,46.8,46.72,46.79,22281.0,42.5071,42.5344,42.4617,42.5253,22281.0
2021-04-12 11:40:00,46.8,46.9,46.78,46.89,20315.0,42.5344,42.6252,42.5162,42.6162,20315.0
2021-04-12 11:50:00,46.9,46.97,46.9,46.94,18872.0,42.6252,42.6889,42.6252,42.6616,18872.0
2021-04-12 12:00:00,46.92,46.94,46.88,46.92,20912.0,42.6434,42.6616,42.6071,42.6434,20912.0
2021-04-12 12:10:00,46.93,46.95,46.88,46.89,21705.0,42.6525,42.6707,42.6071,42.6162,21705.0
2021-04-12 12:20:00,46.91,46.93,46.88,46.89,15967.0,42.6343,42.6525,42.6071,42.6162,15967.0
2021-04-12 12:30:00,46.9,46.97,46.9,46.95,24835.0,42.6252,42.6889,42.6252,42.6707,24835.0
2021-04-12 12:40:00,46.94,46.95,46.87,46.88,29329.0,42.6616,42.6707,42.598,42.6071,29329.0
2021-04-12 12:50:00,46.88,46.89,46.83,46.88,24868.0,42.6071,42.6162,42.5616,42.6071,24868.0
2021-04-12 13:00:00,46.88,46.9,46.79,46.8,39344.0,42.6071,42.6252,42.5253,42.5344,39344.0
2021-04-12 13:10:00,46.8,46.85,46.78,46.83,19345.0,42.5344,42.5798,42.5162,42.5616,19345.0
2021-04-12 13:20:00,46.83,46.86,46.8,46.86,18704.0,42.5616,42.5889,42.5344,42.5889,18704.0
2021-04-12 13:30:00,46.85,46.87,46.82,46.83,20946.0,42.5798,42.598,42.5525,42.5616,20946.0
2021-04-12 13:40:00,46.83,46.9,46.83,46.87,29774.0,42.5616,42.6252,42.5616,42.598,29774.0
2021-04-12 13:50:00,46.89,46.89,46.73,46.76,22808.0,42.6162,42.6162,42.4707,42.498,22808.0
2021-04-12 14:00:00,46.78,46.81,46.69,46.73,35759.0,42.5162,42.5435,42.4344,42.4707,35759.0
2021-04-12 14:10:00,46.73,46.87,46.72,46.82,23111.0,42.4707,42.598,42.4617,42.5525,23111.0
2021-04-12 14:20:00,46.83,46.92,46.82,46.92,18990.0,42.5616,42.6434,42.5525,42.6434,18990.0
2021-04-12 14:30:00,46.92,46.92,46.85,46.91,24178.0,42.6434,42.6434,42.5798,42.6343,24178.0
2021-04-12 14:40:00,46.9,46.92,46.87,46.91,31893.0,42.6252,42.6434,42.598,42.6343,31893.0
2021-04-12 14:50:00,46.91,46.96,46.91,46.95,19311.0,42.6343,42.6798,42.6343,42.6707,19311.0
2021-04-12 15:00:00,46.95,46.97,46.93,46.96,41616.0,42.6707,42.6889,42.6525,42.6798,41616.0
2021-04-12 15:10:00,46.96,46.97,46.93,46.96,58610.0,42.6798,42.6889,42.6525,42.6798,58610.0
2021-04-12 15:20:00,46.96,47.13,46.95,47.08,102171.0,42.6798,42.8343,42.6707,42.7888,102171.0
2021-04-12 15:30:00,47.09,47.13,47.04,47.12,86564.0,42.7979,42.8343,42.7525,42.8252,86564.0
2021-04-12 15:40:00,47.12,47.19,47.11,47.18,105840.0,42.8252,42.8888,42.8161,42.8797,105840.0
2021-04-12 15:50:00,47.18,47.23,47.12,47.16,237916.0,42.8797,42.9252,42.8252,42.8616,237916.0
2021-04-13 09:30:00,46.72,46.88,46.39,46.39,116797.0,42.4617,42.6071,42.1617,42.1617,116797.0
2021-04-13 09:40:00,46.37,46.37,46.25,46.33,39001.0,42.1436,42.1436,42.0345,42.1072,39001.0
2021-04-13 09:50:00,46.34,46.37,46.25,46.3,44754.0,42.1163,42.1436,42.0345,42.0799,44754.0
2021-04-13 10:00:00,46.3,46.53,46.29,46.39,55971.0,42.0799,42.289,42.0708,42.1617,55971.0
2021-04-13 10:10:00,46.39,46.48,46.26,46.48,46294.0,42.1617,42.2435,42.0436,42.2435,46294.0
2021-04-13 10:20:00,46.49,46.63,46.49,46.61,41699.0,42.2526,42.3799,42.2526,42.3617,41699.0
2021-04-13 10:30:00,46.61,46.71,46.58,46.63,34432.0,42.3617,42.4526,42.3344,42.3799,34432.0
2021-04-13 10:40:00,46.63,46.8,46.61,46.79,28611.0,42.3799,42.5344,42.3617,42.5253,28611.0
2021-04-13 10:50:00,46.77,46.83,46.71,46.82,54805.0,42.5071,42.5616,42.4526,42.5525,54805.0
2021-04-13 11:00:00,46.82,46.89,46.8,46.82,29641.0,42.5525,42.6162,42.5344,42.5525,29641.0
2021-04-13 11:10:00,46.82,46.86,46.78,46.85,34166.0,42.5525,42.5889,42.5162,42.5798,34166.0
2021-04-13 11:20:00,46.86,46.89,46.75,46.79,28147.0,42.5889,42.6162,42.4889,42.5253,28147.0
2021-04-13 11:30:00,46.8,46.84,46.73,46.74,23937.0,42.5344,42.5707,42.4707,42.4798,23937.0
2021-04-13 11:40:00,46.73,46.81,46.7,46.8,20563.0,42.4707,42.5435,42.4435,42.5344,20563.0
2021-04-13 11:50:00,46.8,46.87,46.78,46.83,21130.0,42.5344,42.598,42.5162,42.5616,21130.0
2021-04-13 12:00:00,46.83,46.84,46.78,46.83,22550.0,42.5616,42.5707,42.5162,42.5616,22550.0
2021-04-13 12:10:00,46.84,46.84,46.73,46.8,28804.0,42.5707,42.5707,42.4707,42.5344,28804.0
2021-04-13 12:20:00,46.8,46.85,46.77,46.78,18782.0,42.5344,42.5798,42.5071,42.5162,18782.0
2021-04-13 12:30:00,46.78,46.78,46.67,46.68,18335.0,42.5162,42.5162,42.4162,42.4253,18335.0
2021-04-13 12:40:00,46.68,46.72,46.63,46.69,24095.0,42.4253,42.4617,42.3799,42.4344,24095.0
2021-04-13 12:50:00,46.68,46.75,46.64,46.72,26967.0,42.4253,42.4889,42.3889,42.4617,26967.0
2021-04-13 13:00:00,46.72,46.75,46.67,46.72,45693.0,42.4617,42.4889,42.4162,42.4617,45693.0
2021-04-13 13:10:00,46.73,46.77,46.72,46.73,20738.0,42.4707,42.5071,42.4617,42.4707,20738.0
2021-04-13 13:20:00,46.73,46.77,46.7,46.77,18368.0,42.4707,42.5071,42.4435,42.5071,18368.0
2021-04-13 13:30:00,46.78,46.81,46.75,46.79,41641.0,42.5162,42.5435,42.4889,42.5253,41641.0
2021-04-13 13:40:00,46.8,46.81,46.76,46.8,22892.0,42.5344,42.5435,42.498,42.5344,22892.0
2021-04-13 13:50:00,46.82,46.91,46.81,46.91,23258.0,42.5525,42.6343,42.5435,42.6343,23258.0
2021-04-13 14:00:00,46.91,47.03,46.91,47.02,39242.0,42.6343,42.7434,42.6343,42.7343,39242.0
2021-04-13 14:10:00,47.02,47.05,46.98,46.98,32212.0,42.7343,42.7616,42.698,42.698,32212.0
2021-04-13 14:20:00,46.99,47.04,46.95,47.02,35016.0,42.707,42.7525,42.6707,42.7343,35016.0
2021-04-13 14:30:00,47.01,47.03,46.95,46.97,22422.0,42.7252,42.7434,42.6707,42.6889,22422.0
2021-04-13 14:40:00,46.97,46.98,46.88,46.88,40192.0,42.6889,42.698,42.6071,42.6071,40192.0
2021-04-13 14:50:00,46.89,46.99,46.88,46.95,26941.0,42.6162,42.707,42.6071,42.6707,26941.0
2021-04-13 15:00:00,46.95,47.09,46.94,47.06,42947.0,42.6707,42.7979,42.6616,42.7707,42947.0
2021-04-13 15:10:00,47.07,47.08,46.95,46.98,28627.0,42.7798,42.7888,42.6707,42.698,28627.0
2021-04-13 15:20:00,46.98,47.01,46.92,46.93,25888.0,42.698,42.7252,42.6434,42.6525,25888.0
2021-04-13 15:30:00,46.93,46.94,46.77,46.82,83749.0,42.6525,42.6616,42.5071,42.5525,83749.0
2021-04-13 15:40:00,46.81,46.83,46.75,46.8,110244.0,42.5435,42.5616,42.4889,42.5344,110244.0
2021-04-13 15:50:00,46.81,46.86,46.67,46.69,394407.0,42.5435,42.5889,42.4162,42.4344,394407.0
2021-04-14 09:30:00,46.6,47.22,46.6,47.11,94000.0,42.3526,42.9161,42.3526,42.8161,94000.0
2021-04-14 09:40:00,47.12,47.23,47.08,47.14,65158.0,42.8252,42.9252,42.7888,42.8434,65158.0
2021-04-14 09:50:00,47.14,47.49,47.13,47.46,31934.0,42.8434,43.1615,42.8343,43.1342,31934.0
2021-04-14 10:00:00,47.46,47.61,47.45,47.5,41548.0,43.1342,43.2705,43.1251,43.1706,41548.0
2021-04-14 10:10:00,47.5,47.6,47.47,47.47,43239.0,43.1706,43.2614,43.1433,43.1433,43239.0
2021-04-14 10:20:00,47.48,47.49,47.37,47.41,36075.0,43.1524,43.1615,43.0524,43.0888,36075.0
2021-04-14 10:30:00,47.41,47.51,47.4,47.45,42491.0,43.0888,43.1796,43.0797,43.1251,42491.0
2021-04-14 10:40:00,47.48,47.6,47.46,47.6,26293.0,43.1524,43.2614,43.1342,43.2614,26293.0
2021-04-14 10:50:00,47.61,47.73,47.6,47.64,40511.0,43.2705,43.3796,43.2614,43.2978,40511.0
2021-04-14 11:00:00,47.66,47.68,47.55,47.57,26420.0,43.316,43.3342,43.216,43.2342,26420.0
2021-04-14 11:10:00,47.58,47.68,47.57,47.63,16688.0,43.2433,43.3342,43.2342,43.2887,16688.0
2021-04-14 11:20:00,47.63,47.69,47.61,47.65,25303.0,43.2887,43.3432,43.2705,43.3069,25303.0
2021-04-14 11:30:00,47.64,47.67,47.59,47.6,19538.0,43.2978,43.3251,43.2524,43.2614,19538.0
2021-04-14 11:40:00,47.6,47.63,47.52,47.55,23761.0,43.2614,43.2887,43.1887,43.216,23761.0
2021-04-14 11:50:00,47.55,47.57,47.52,47.55,23351.0,43.216,43.2342,43.1887,43.216,23351.0
2021-04-14 12:00:00,47.54,47.54,47.45,47.48,81717.0,43.2069,43.2069,43.1251,43.1524,81717.0
2021-04-14 12:10:00,47.47,47.49,47.39,47.45,21377.0,43.1433,43.1615,43.0706,43.1251,21377.0
2021-04-14 12:20:00,47.44,47.52,47.43,47.44,31707.0,43.116,43.1887,43.1069,43.116,31707.0
2021-04-14 12:30:00,47.44,47.48,47.4,47.47,24366.0,43.116,43.1524,43.0797,43.1433,24366.0
2021-04-14 12:40:00,47.47,47.52,47.46,47.46,39284.0,43.1433,43.1887,43.1342,43.1342,39284.0
2021-04-14 12:50:00,47.47,47.52,47.45,47.48,23928.0,43.1433,43.1887,43.1251,43.1524,23928.0
2021-04-14 13:00:00,47.48,47.49,47.38,47.48,28550.0,43.1524,43.1615,43.0615,43.1524,28550.0
2021-04-14 13:10:00,47.48,47.5,47.41,47.47,30461.0,43.1524,43.1706,43.0888,43.1433,30461.0
2021-04-14 13:20:00,47.48,47.53,47.47,47.48,33426.0,43.1524,43.1978,43.1433,43.1524,33426.0
2021-04-14 13:30:00,47.48,47.54,47.44,47.54,71022.0,43.1524,43.2069,43.116,43.2069,71022.0
2021-04-14 13:40:00,47.53,47.65,47.52,47.63,34026.0,43.1978,43.3069,43.1887,43.2887,34026.0
2021-04-14 13:50:00,47.62,47.68,47.5,47.55,74338.0,43.2796,43.3342,43.1706,43.216,74338.0
2021-04-14 14:00:00,47.55,47.65,47.54,47.59,118793.0,43.216,43.3069,43.2069,43.2524,118793.0
2021-04-14 14:10:00,47.59,47.7,47.52,47.63,80081.0,43.2524,43.3523,43.1887,43.2887,80081.0
2021-04-14 14:20:00,47.62,47.81,47.61,47.7,77521.0,43.2796,43.4523,43.2705,43.3523,77521.0
2021-04-14 14:30:00,47.7,47.75,47.63,47.71,40097.0,43.3523,43.3978,43.2887,43.3614,40097.0
2021-04-14 14:40:00,47.72,47.78,47.65,47.65,32274.0,43.3705,43.425,43.3069,43.3069,32274.0
2021-04-14 14:50:00,47.65,47.67,47.56,47.57,47143.0,43.3069,43.3251,43.2251,43.2342,47143.0
2021-04-14 15:00:00,47.56,47.6,47.5,47.51,76830.0,43.2251,43.2614,43.1706,43.1796,76830.0
2021-04-14 15:10:00,47.52,47.6,47.49,47.6,56777.0,43.1887,43.2614,43.1615,43.2614,56777.0
2021-04-14 15:20:00,47.61,47.62,47.52,47.57,43518.0,43.2705,43.2796,43.1887,43.2342,43518.0
2021-04-14 15:30:00,47.56,47.59,47.46,47.5,69226.0,43.2251,43.2524,43.1342,43.1706,69226.0
2021-04-14 15:40:00,47.48,47.49,47.41,47.45,77801.0,43.1524,43.1615,43.0888,43.1251,77801.0
2021-04-14 15:50:00,47.43,47.5,47.38,47.5,237554.0,43.1069,43.1706,43.0615,43.1706,237554.0
2021-04-15 09:30:00,47.48,47.48,46.81,46.81,114693.0,43.1524,43.1524,42.5435,42.5435,114693.0
2021-04-15 09:40:00,46.82,46.82,46.5,46.51,129516.0,42.5525,42.5525,42.2617,42.2708,129516.0
2021-04-15 09:50:00,46.52,46.76,46.45,46.71,98032.0,42.2799,42.498,42.2163,42.4526,98032.0
2021-04-15 10:00:00,46.71,46.77,46.48,46.5,81041.0,42.4526,42.5071,42.2435,42.2617,81041.0
2021-04-15 10:10:00,46.5,46.66,46.46,46.5,62247.0,42.2617,42.4071,42.2254,42.2617,62247.0
2021-04-15 10:20:00,46.51,46.6,46.49,46.53,50516.0,42.2708,42.3526,42.2526,42.289,50516.0
2021-04-15 10:30:00,46.55,46.66,46.48,46.54,90136.0,42.3071,42.4071,42.2435,42.2981,90136.0
2021-04-15 10:40:00,46.55,46.73,46.5,46.69,70992.0,42.3071,42.4707,42.2617,42.4344,70992.0
2021-04-15 10:50:00,46.69,46.69,46.42,46.62,121124.0,42.4344,42.4344,42.189,42.3708,121124.0
2021-04-15 11:00:00,46.63,46.73,46.54,46.55,53480.0,42.3799,42.4707,42.2981,42.3071,53480.0
2021-04-15 11:10:00,46.55,46.6,46.5,46.53,43531.0,42.3071,42.3526,42.2617,42.289,43531.0
2021-04-15 11:20:00,46.52,46.58,46.49,46.56,49345.0,42.2799,42.3344,42.2526,42.3162,49345.0
2021-04-15 11:30:00,46.56,46.69,46.5,46.69,86873.0,42.3162,42.4344,42.2617,42.4344,86873.0
2021-04-15 11:40:00,46.69,46.79,46.63,46.73,57241.0,42.4344,42.5253,42.3799,42.4707,57241.0
2021-04-15 11:50:00,46.73,46.85,46.7,46.83,33691.0,42.4707,42.5798,42.4435,42.5616,33691.0
2021-04-15 12:00:00,46.84,46.96,46.79,46.95,33513.0,42.5707,42.6798,42.5253,42.6707,33513.0
2021-04-15 12:10:00,46.94,46.94,46.86,46.89,16932.0,42.6616,42.6616,42.5889,42.6162,16932.0
2021-04-15 12:20:00,46.89,46.91,46.85,46.91,49496.0,42.6162,42.6343,42.5798,42.6343,49496.0
2021-04-15 12:30:00,46.91,46.94,46.81,46.83,24153.0,42.6343,42.6616,42.5435,42.5616,24153.0
2021-04-15 12:40:00,46.82,46.89,46.82,46.86,16510.0,42.5525,42.6162,42.5525,42.5889,16510.0
2021-04-15 12:50:00,46.85,46.87,46.83,46.84,20619.0,42.5798,42.598,42.5616,42.5707,20619.0
2021-04-15 13:00:00,46.84,46.88,46.72,46.72,27497.0,42.5707,42.6071,42.4617,42.4617,27497.0
2021-04-15 13:10:00,46.72,46.77,46.71,46.73,16277.0,42.4617,42.5071,42.4526,42.4707,16277.0
2021-04-15 13:20:00,46.71,46.72,46.63,46.64,45662.0,42.4526,42.4617,42.3799,42.3889,45662.0
2021-04-15 13:30:00,46.63,46.73,46.6,46.73,61786.0,42.3799,42.4707,42.3526,42.4707,61786.0
2021-04-15 13:40:00,46.74,46.75,46.65,46.69,24681.0,42.4798,42.4889,42.398,42.4344,24681.0
2021-04-15 13:50:00,46.68,46.72,46.63,46.66,64664.0,42.4253,42.4617,42.3799,42.4071,64664.0
2021-04-15 14:00:00,46.66,46.76,46.63,46.64,83556.0,42.4071,42.498,42.3799,42.3889,83556.0
2021-04-15 14:10:00,46.63,46.69,46.57,46.65,58469.0,42.3799,42.4344,42.3253,42.398,58469.0
2021-04-15 14:20:00,46.65,46.71,46.64,46.7,20705.0,42.398,42.4526,42.3889,42.4435,20705.0
2021-04-15 14:30:00,46.7,46.74,46.67,46.71,26774.0,42.4435,42.4798,42.4162,42.4526,26774.0
2021-04-15 14:40:00,46.7,46.74,46.67,46.68,25967.0,42.4435,42.4798,42.4162,42.4253,25967.0
2021-04-15 14:50:00,46.69,46.7,46.62,46.63,41085.0,42.4344,42.4435,42.3708,42.3799,41085.0
2021-04-15 15:00:00,46.64,46.75,46.62,46.72,90260.0,42.3889,42.4889,42.3708,42.4617,90260.0
2021-04-15 15:10:00,46.71,46.75,46.68,46.72,53437.0,42.4526,42.4889,42.4253,42.4617,53437.0
2021-04-15 15:20:00,46.72,46.73,46.6,46.62,53606.0,42.4617,42.4707,42.3526,42.3708,53606.0
2021-04-15 15:30:00,46.62,46.66,46.51,46.56,119890.0,42.3708,42.4071,42.2708,42.3162,119890.0
2021-04-15 15:40:00,46.55,46.7,46.55,46.67,126805.0,42.3071,42.4435,42.3071,42.4162,126805.0
2021-04-15 15:50:00,46.67,46.71,46.63,46.66,285671.0,42.4162,42.4526,42.3799,42.4071,285671.0
2021-04-16 09:30:00,47.11,47.69,47.11,47.47,356733.0,42.8161,43.3432,42.8161,43.1433,356733.0
2021-04-16 09:40:00,47.46,47.55,47.26,47.46,95478.0,43.1342,43.216,42.9524,43.1342,95478.0
2021-04-16 09:50:00,47.48,47.48,47.18,47.26,75549.0,43.1524,43.1524,42.8797,42.9524,75549.0
2021-04-16 10:00:00,47.25,47.29,47.16,47.23,40697.0,42.9433,42.9797,42.8616,42.9252,40697.0
2021-04-16 10:10:00,47.22,47.34,47.1,47.33,113459.0,42.9161,43.0251,42.807,43.0161,113459.0
2021-04-16 10:20:00,47.33,47.35,47.23,47.24,53392.0,43.0161,43.0342,42.9252,42.9343,53392.0
2021-04-16 10:30:00,47.24,47.32,47.2,47.32,77644.0,42.9343,43.007,42.8979,43.007,77644.0
2021-04-16 10:40:00,47.33,47.36,47.23,47.24,72417.0,43.0161,43.0433,42.9252,42.9343,72417.0
2021-04-16 10:50:00,47.24,47.28,47.15,47.16,44136.0,42.9343,42.9706,42.8525,42.8616,44136.0
2021-04-16 11:00:00,47.16,47.28,47.14,47.16,63558.0,42.8616,42.9706,42.8434,42.8616,63558.0
2021-04-16 11:10:00,47.16,47.16,47.02,47.09,30413.0,42.8616,42.8616,42.7343,42.7979,30413.0
2021-04-16 11:20:00,47.09,47.11,46.99,46.99,22990.0,42.7979,42.8161,42.707,42.707,22990.0
2021-04-16 11:30:00,46.98,47.02,46.96,46.97,25237.0,42.698,42.7343,42.6798,42.6889,25237.0
2021-04-16 11:40:00,46.96,47.05,46.92,47.05,21302.0,42.6798,42.7616,42.6434,42.7616,21302.0
2021-04-16 11:50:00,47.06,47.11,46.96,46.98,19297.0,42.7707,42.8161,42.6798,42.698,19297.0
2021-04-16 12:00:00,46.98,47.11,46.98,47.02,37258.0,42.698,42.8161,42.698,42.7343,37258.0
2021-04-16 12:10:00,47.0,47.04,46.99,47.01,15597.0,42.7161,42.7525,42.707,42.7252,15597.0
2021-04-16 12:20:00,47.0,47.01,46.94,46.96,23671.0,42.7161,42.7252,42.6616,42.6798,23671.0
2021-04-16 12:30:00,46.95,46.97,46.91,46.93,17515.0,42.6707,42.6889,42.6343,42.6525,17515.0
2021-04-16 12:40:00,46.92,46.95,46.9,46.94,18291.0,42.6434,42.6707,42.6252,42.6616,18291.0
2021-04-16 12:50:00,46.94,46.94,46.89,46.93,29479.0,42.6616,42.6616,42.6162,42.6525,29479.0
2021-04-16 13:00:00,46.93,46.93,46.85,46.89,17378.0,42.6525,42.6525,42.5798,42.6162,17378.0
2021-04-16 13:10:00,46.89,46.98,46.89,46.98,12260.0,42.6162,42.698,42.6162,42.698,12260.0
2021-04-16 13:20:00,46.98,47.01,46.95,46.99,20105.0,42.698,42.7252,42.6707,42.707,20105.0
2021-04-16 13:30:00,46.98,47.03,46.97,47.01,16041.0,42.698,42.7434,42.6889,42.7252,16041.0
2021-04-16 13:40:00,47.01,47.05,47.0,47.0,15536.0,42.7252,42.7616,42.7161,42.7161,15536.0
2021-04-16 13:50:00,47.0,47.03,46.97,47.02,13260.0,42.7161,42.7434,42.6889,42.7343,13260.0
2021-04-16 14:00:00,47.01,47.06,46.98,47.02,23529.0,42.7252,42.7707,42.698,42.7343,23529.0
2021-04-16 14:10:00,47.02,47.03,46.93,46.93,50511.0,42.7343,42.7434,42.6525,42.6525,50511.0
2021-04-16 14:20:00,46.94,46.97,46.88,46.94,51266.0,42.6616,42.6889,42.6071,42.6616,51266.0
2021-04-16 14:30:00,46.95,46.97,46.91,46.91,36698.0,42.6707,42.6889,42.6343,42.6343,36698.0
2021-04-16 14:40:00,46.91,46.97,46.9,46.92,26295.0,42.6343,42.6889,42.6252,42.6434,26295.0
2021-04-16 14:50:00,46.91,47.01,46.91,46.99,39121.0,42.6343,42.7252,42.6343,42.707,39121.0
2021-04-16 15:00:00,46.98,47.04,46.95,47.04,55318.0,42.698,42.7525,42.6707,42.7525,55318.0
2021-04-16 15:10:00,47.03,47.09,46.99,47.01,54514.0,42.7434,42.7979,42.707,42.7252,54514.0
2021-04-16 15:20:00,47.0,47.09,47.0,47.06,57644.0,42.7161,42.7979,42.7161,42.7707,57644.0
2021-04-16 15:30:00,47.07,47.14,47.02,47.11,81716.0,42.7798,42.8434,42.7343,42.8161,81716.0
2021-04-16 15:40:00,47.1,47.16,47.06,47.14,74662.0,42.807,42.8616,42.7707,42.8434,74662.0
2021-04-16 15:50:00,47.15,47.22,47.06,47.11,380519.0,42.8525,42.9161,42.7707,42.8161,380519.0
2021-04-19 09:30:00,47.14,47.28,46.77,46.92,86540.0,42.8434,42.9706,42.5071,42.6434,86540.0
2021-04-19 09:40:00,46.92,47.06,46.86,47.02,98350.0,42.6434,42.7707,42.5889,42.7343,98350.0
2021-04-19 09:50:00,47.01,47.01,46.68,46.7,48138.0,42.7252,42.7252,42.4253,42.4435,48138.0
2021-04-19 10:00:00,46.68,46.69,46.5,46.5,46422.0,42.4253,42.4344,42.2617,42.2617,46422.0
2021-04-19 10:10:00,46.5,46.73,46.48,46.67,58650.0,42.2617,42.4707,42.2435,42.4162,58650.0
2021-04-19 10:20:00,46.68,46.78,46.64,46.77,40366.0,42.4253,42.5162,42.3889,42.5071,40366.0
2021-04-19 10:30:00,46.76,46.79,46.7,46.73,59507.0,42.498,42.5253,42.4435,42.4707,59507.0
2021-04-19 10:40:00,46.72,46.72,46.49,46.59,35492.0,42.4617,42.4617,42.2526,42.3435,35492.0
2021-04-19 10:50:00,46.59,46.65,46.47,46.5,34296.0,42.3435,42.398,42.2344,42.2617,34296.0
2021-04-19 11:00:00,46.49,46.52,46.39,46.39,20879.0,42.2526,42.2799,42.1617,42.1617,20879.0
2021-04-19 11:10:00,46.4,46.54,46.4,46.53,39924.0,42.1708,42.2981,42.1708,42.289,39924.0
2021-04-19 11:20:00,46.52,46.67,46.52,46.64,61240.0,42.2799,42.4162,42.2799,42.3889,61240.0
2021-04-19 11:30:00,46.64,46.84,46.64,46.74,139682.0,42.3889,42.5707,42.3889,42.4798,139682.0
2021-04-19 11:40:00,46.74,46.77,46.64,46.72,129094.0,42.4798,42.5071,42.3889,42.4617,129094.0
2021-04-19 11:50:00,46.72,46.8,46.69,46.72,71379.0,42.4617,42.5344,42.4344,42.4617,71379.0
2021-04-19 12:00:00,46.72,46.79,46.68,46.75,62099.0,42.4617,42.5253,42.4253,42.4889,62099.0
2021-04-19 12:10:00,46.75,46.77,46.68,46.72,33637.0,42.4889,42.5071,42.4253,42.4617,33637.0
2021-04-19 12:20:00,46.71,46.71,46.62,46.65,17212.0,42.4526,42.4526,42.3708,42.398,17212.0
2021-04-19 12:30:00,46.66,46.71,46.61,46.68,26875.0,42.4071,42.4526,42.3617,42.4253,26875.0
2021-04-19 12:40:00,46.68,46.69,46.54,46.59,18537.0,42.4253,42.4344,42.2981,42.3435,18537.0
2021-04-19 12:50:00,46.58,46.65,46.54,46.55,17473.0,42.3344,42.398,42.2981,42.3071,17473.0
2021-04-19 13:00:00,46.54,46.68,46.53,46.61,18544.0,42.2981,42.4253,42.289,42.3617,18544.0
2021-04-19 13:10:00,46.61,46.68,46.61,46.65,24890.0,42.3617,42.4253,42.3617,42.398,24890.0
2021-04-19 13:20:00,46.66,46.67,46.59,46.59,9293.0,42.4071,42.4162,42.3435,42.3435,9293.0
2021-04-19 13:30:00,46.59,46.64,46.54,46.6,36805.0,42.3435,42.3889,42.2981,42.3526,36805.0
2021-04-19 13:40:00,46.6,46.7,46.58,46.68,56534.0,42.3526,42.4435,42.3344,42.4253,56534.0
2021-04-19 13:50:00,46.69,46.78,46.67,46.67,112170.0,42.4344,42.5162,42.4162,42.4162,112170.0
2021-04-19 14:00:00,46.67,46.74,46.67,46.71,14058.0,42.4162,42.4798,42.4162,42.4526,14058.0
2021-04-19 14:10:00,46.72,46.76,46.67,46.68,33411.0,42.4617,42.498,42.4162,42.4253,33411.0
2021-04-19 14:20:00,46.68,46.7,46.65,46.65,26875.0,42.4253,42.4435,42.398,42.398,26875.0
2021-04-19 14:30:00,46.66,46.74,46.65,46.7,36027.0,42.4071,42.4798,42.398,42.4435,36027.0
2021-04-19 14:40:00,46.69,46.79,46.68,46.79,15204.0,42.4344,42.5253,42.4253,42.5253,15204.0
2021-04-19 14:50:00,46.8,46.81,46.75,46.77,11035.0,42.5344,42.5435,42.4889,42.5071,11035.0
2021-04-19 15:00:00,46.77,46.85,46.76,46.84,19103.0,42.5071,42.5798,42.498,42.5707,19103.0
2021-04-19 15:10:00,46.84,46.86,46.75,46.77,18409.0,42.5707,42.5889,42.4889,42.5071,18409.0
2021-04-19 15:20:00,46.77,46.77,46.7,46.75,26927.0,42.5071,42.5071,42.4435,42.4889,26927.0
2021-04-19 15:30:00,46.74,46.79,46.69,46.75,107890.0,42.4798,42.5253,42.4344,42.4889,107890.0
2021-04-19 15:40:00,46.76,46.77,46.64,46.68,49563.0,42.498,42.5071,42.3889,42.4253,49563.0
2021-04-19 15:50:00,46.67,46.77,46.62,46.76,259404.0,42.4162,42.5071,42.3708,42.498,259404.0
2021-04-20 09:30:00,46.47,46.65,46.09,46.18,92984.0,42.2344,42.398,41.8891,41.9709,92984.0
2021-04-20 09:40:00,46.17,46.17,45.97,46.11,121944.0,41.9618,41.9618,41.78,41.9073,121944.0
2021-04-20 09:50:00,46.11,46.14,45.93,46.04,29202.0,41.9073,41.9345,41.7437,41.8436,29202.0
2021-04-20 10:00:00,46.05,46.08,45.88,45.9,56282.0,41.8527,41.88,41.6982,41.7164,56282.0
2021-04-20 10:10:00,45.91,46.1,45.9,46.05,36641.0,41.7255,41.8982,41.7164,41.8527,36641.0
2021-04-20 10:20:00,46.05,46.14,45.98,46.01,27625.0,41.8527,41.9345,41.7891,41.8164,27625.0
2021-04-20 10:30:00,46.0,46.0,45.84,45.86,35613.0,41.8073,41.8073,41.6619,41.68,35613.0
2021-04-20 10:40:00,45.86,45.86,45.64,45.64,35226.0,41.68,41.68,41.4801,41.4801,35226.0
2021-04-20 10:50:00,45.6,45.66,45.5,45.66,43694.0,41.4437,41.4983,41.3529,41.4983,43694.0
2021-04-20 11:00:00,45.64,45.67,45.49,45.54,57953.0,41.4801,41.5074,41.3438,41.3892,57953.0
2021-04-20 11:10:00,45.55,45.6,45.42,45.58,122403.0,41.3983,41.4437,41.2801,41.4256,122403.0
2021-04-20 11:20:00,45.58,45.71,45.47,45.68,86926.0,41.4256,41.5437,41.3256,41.5164,86926.0
2021-04-20 11:30:00,45.67,45.73,45.48,45.57,226670.0,41.5074,41.5619,41.3347,41.4165,226670.0
2021-04-20 11:40:00,45.58,45.64,45.55,45.61,39897.0,41.4256,41.4801,41.3983,41.4528,39897.0
2021-04-20 11:50:00,45.6,45.66,45.53,45.66,33580.0,41.4437,41.4983,41.3801,41.4983,33580.0
2021-04-20 12:00:00,45.66,45.72,45.63,45.65,31620.0,41.4983,41.5528,41.471,41.4892,31620.0
2021-04-20 12:10:00,45.66,45.75,45.64,45.73,29310.0,41.4983,41.5801,41.4801,41.5619,29310.0
2021-04-20 12:20:00,45.73,45.81,45.69,45.78,45215.0,41.5619,41.6346,41.5255,41.6073,45215.0
2021-04-20 12:30:00,45.78,45.78,45.64,45.66,37697.0,41.6073,41.6073,41.4801,41.4983,37697.0
2021-04-20 12:40:00,45.66,45.68,45.57,45.58,30630.0,41.4983,41.5164,41.4165,41.4256,30630.0
2021-04-20 12:50:00,45.58,45.65,45.54,45.65,29662.0,41.4256,41.4892,41.3892,41.4892,29662.0
2021-04-20 13:00:00,45.65,45.65,45.52,45.55,77452.0,41.4892,41.4892,41.371,41.3983,77452.0
2021-04-20 13:10:00,45.55,45.57,45.48,45.49,137824.0,41.3983,41.4165,41.3347,41.3438,137824.0
2021-04-20 13:20:00,45.49,45.51,45.37,45.39,67749.0,41.3438,41.3619,41.2347,41.2529,67749.0
2021-04-20 13:30:00,45.38,45.39,45.26,45.26,69881.0,41.2438,41.2529,41.1347,41.1347,69881.0
2021-04-20 13:40:00,45.27,45.31,45.23,45.25,73523.0,41.1438,41.1802,41.1075,41.1256,73523.0
2021-04-20 13:50:00,45.26,45.34,45.25,45.31,70155.0,41.1347,41.2074,41.1256,41.1802,70155.0
2021-04-20 14:00:00,45.3,45.47,45.28,45.47,72832.0,41.1711,41.3256,41.1529,41.3256,72832.0
2021-04-20 14:10:00,45.48,45.53,45.44,45.52,53522.0,41.3347,41.3801,41.2983,41.371,53522.0
2021-04-20 14:20:00,45.52,45.54,45.37,45.41,39441.0,41.371,41.3892,41.2347,41.2711,39441.0
2021-04-20 14:30:00,45.4,45.4,45.3,45.33,53483.0,41.262,41.262,41.1711,41.1983,53483.0
2021-04-20 14:40:00,45.31,45.43,45.3,45.41,53562.0,41.1802,41.2892,41.1711,41.2711,53562.0
2021-04-20 14:50:00,45.41,45.47,45.36,45.37,98559.0,41.2711,41.3256,41.2256,41.2347,98559.0
2021-04-20 15:00:00,45.36,45.4,45.28,45.39,135367.0,41.2256,41.262,41.1529,41.2529,135367.0
2021-04-20 15:10:00,45.39,45.47,45.38,45.46,82294.0,41.2529,41.3256,41.2438,41.3165,82294.0
2021-04-20 15:20:00,45.45,45.54,45.4,45.41,71492.0,41.3074,41.3892,41.262,41.2711,71492.0
2021-04-20 15:30:00,45.42,45.52,45.38,45.5,165667.0,41.2801,41.371,41.2438,41.3529,165667.0
2021-04-20 15:40:00,45.5,45.64,45.49,45.64,157278.0,41.3529,41.4801,41.3438,41.4801,157278.0
2021-04-20 15:50:00,45.63,45.65,45.52,45.53,412927.0,41.471,41.4892,41.371,41.3801,412927.0
2021-04-21 09:30:00,45.39,45.63,45.19,45.61,88478.0,41.2529,41.471,41.0711,41.4528,88478.0
2021-04-21 09:40:00,45.6,45.86,45.57,45.84,65378.0,41.4437,41.68,41.4165,41.6619,65378.0
2021-04-21 09:50:00,45.84,45.87,45.76,45.84,43442.0,41.6619,41.6891,41.5892,41.6619,43442.0
2021-04-21 10:00:00,45.84,46.13,45.84,46.12,78839.0,41.6619,41.9254,41.6619,41.9163,78839.0
2021-04-21 10:10:00,46.13,46.17,46.03,46.15,27942.0,41.9254,41.9618,41.8345,41.9436,27942.0
2021-04-21 10:20:00,46.17,46.27,46.11,46.2,193612.0,41.9618,42.0527,41.9073,41.9891,193612.0
2021-04-21 10:30:00,46.22,46.24,46.1,46.1,41092.0,42.0072,42.0254,41.8982,41.8982,41092.0
2021-04-21 10:40:00,46.12,46.3,46.12,46.26,26625.0,41.9163,42.0799,41.9163,42.0436,26625.0
2021-04-21 10:50:00,46.26,46.36,46.26,46.36,30756.0,42.0436,42.1345,42.0436,42.1345,30756.0
2021-04-21 11:00:00,46.36,46.42,46.29,46.3,40520.0,42.1345,42.189,42.0708,42.0799,40520.0
2021-04-21 11:10:00,46.32,46.32,46.12,46.17,33708.0,42.0981,42.0981,41.9163,41.9618,33708.0
2021-04-21 11:20:00,46.15,46.15,46.01,46.05,28339.0,41.9436,41.9436,41.8164,41.8527,28339.0
2021-04-21 11:30:00,46.04,46.08,45.95,45.97,37371.0,41.8436,41.88,41.7618,41.78,37371.0
2021-04-21 11:40:00,45.97,46.17,45.96,46.15,45546.0,41.78,41.9618,41.7709,41.9436,45546.0
2021-04-21 11:50:00,46.15,46.2,46.12,46.2,27075.0,41.9436,41.9891,41.9163,41.9891,27075.0
2021-04-21 12:00:00,46.2,46.28,46.2,46.25,24661.0,41.9891,42.0618,41.9891,42.0345,24661.0
2021-04-21 12:10:00,46.25,46.45,46.24,46.44,143333.0,42.0345,42.2163,42.0254,42.2072,143333.0
2021-04-21 12:20:00,46.44,46.45,46.39,46.43,21142.0,42.2072,42.2163,42.1617,42.1981,21142.0
2021-04-21 12:30:00,46.42,46.54,46.41,46.51,63001.0,42.189,42.2981,42.1799,42.2708,63001.0
2021-04-21 12:40:00,46.51,46.51,46.43,46.43,26907.0,42.2708,42.2708,42.1981,42.1981,26907.0
2021-04-21 12:50:00,46.43,46.43,46.35,46.41,34461.0,42.1981,42.1981,42.1254,42.1799,34461.0
2021-04-21 13:00:00,46.42,46.43,46.38,46.43,20454.0,42.189,42.1981,42.1526,42.1981,20454.0
2021-04-21 13:10:00,46.42,46.46,46.39,46.41,54068.0,42.189,42.2254,42.1617,42.1799,54068.0
2021-04-21 13:20:00,46.41,46.45,46.35,46.36,19159.0,42.1799,42.2163,42.1254,42.1345,19159.0
2021-04-21 13:30:00,46.36,46.49,46.35,46.48,33171.0,42.1345,42.2526,42.1254,42.2435,33171.0
2021-04-21 13:40:00,46.48,46.55,46.47,46.53,27910.0,42.2435,42.3071,42.2344,42.289,27910.0
2021-04-21 13:50:00,46.53,46.61,46.51,46.56,26428.0,42.289,42.3617,42.2708,42.3162,26428.0
2021-04-21 14:00:00,46.56,46.67,46.56,46.63,23249.0,42.3162,42.4162,42.3162,42.3799,23249.0
2021-04-21 14:10:00,46.62,46.7,46.6,46.68,45332.0,42.3708,42.4435,42.3526,42.4253,45332.0
2021-04-21 14:20:00,46.68,46.75,46.66,46.66,44703.0,42.4253,42.4889,42.4071,42.4071,44703.0
2021-04-21 14:30:00,46.68,46.76,46.67,46.75,43592.0,42.4253,42.498,42.4162,42.4889,43592.0
2021-04-21 14:40:00,46.75,46.77,46.64,46.65,42421.0,42.4889,42.5071,42.3889,42.398,42421.0
2021-04-21 14:50:00,46.64,46.71,46.64,46.69,34214.0,42.3889,42.4526,42.3889,42.4344,34214.0
2021-04-21 15:00:00,46.69,46.72,46.66,46.68,42394.0,42.4344,42.4617,42.4071,42.4253,42394.0
2021-04-21 15:10:00,46.67,46.72,46.64,46.66,124187.0,42.4162,42.4617,42.3889,42.4071,124187.0
2021-04-21 15:20:00,46.66,46.67,46.56,46.58,41427.0,42.4071,42.4162,42.3162,42.3344,41427.0
2021-04-21 15:30:00,46.58,46.74,46.57,46.66,63956.0,42.3344,42.4798,42.3253,42.4071,63956.0
2021-04-21 15:40:00,46.67,46.73,46.65,46.71,86094.0,42.4162,42.4707,42.398,42.4526,86094.0
2021-04-21 15:50:00,46.7,46.8,46.6,46.78,401939.0,42.4435,42.5344,42.3526,42.5162,401939.0
2021-04-22 09:30:00,46.68,46.75,46.29,46.32,217504.0,42.4253,42.4889,42.0708,42.0981,217504.0
2021-04-22 09:40:00,46.31,46.52,46.29,46.52,161945.0,42.089,42.2799,42.0708,42.2799,161945.0
2021-04-22 09:50:00,46.55,46.57,46.34,46.49,96558.0,42.3071,42.3253,42.1163,42.2526,96558.0
2021-04-22 10:00:00,46.49,46.66,46.41,46.64,108367.0,42.2526,42.4071,42.1799,42.3889,108367.0
2021-04-22 10:10:00,46.65,46.67,46.48,46.53,109454.0,42.398,42.4162,42.2435,42.289,109454.0
2021-04-22 10:20:00,46.53,46.66,46.48,46.6,70311.0,42.289,42.4071,42.2435,42.3526,70311.0
2021-04-22 10:30:00,46.61,46.69,46.6,46.63,60023.0,42.3617,42.4344,42.3526,42.3799,60023.0
2021-04-22 10:40:00,46.62,46.67,46.6,46.65,57781.0,42.3708,42.4162,42.3526,42.398,57781.0
2021-04-22 10:50:00,46.65,46.74,46.62,46.71,43762.0,42.398,42.4798,42.3708,42.4526,43762.0
2021-04-22 11:00:00,46.7,46.88,46.7,46.88,39547.0,42.4435,42.6071,42.4435,42.6071,39547.0
2021-04-22 11:10:00,46.87,47.05,46.86,47.03,61821.0,42.598,42.7616,42.5889,42.7434,61821.0
2021-04-22 11:20:00,47.03,47.06,46.97,46.97,56926.0,42.7434,42.7707,42.6889,42.6889,56926.0
2021-04-22 11:30:00,46.95,47.06,46.92,47.0,45084.0,42.6707,42.7707,42.6434,42.7161,45084.0
2021-04-22 11:40:00,47.0,47.0,46.95,46.99,21052.0,42.7161,42.7161,42.6707,42.707,21052.0
2021-04-22 11:50:00,46.98,47.12,46.97,47.07,40850.0,42.698,42.8252,42.6889,42.7798,40850.0
2021-04-22 12:00:00,47.07,47.09,47.03,47.05,19567.0,42.7798,42.7979,42.7434,42.7616,19567.0
2021-04-22 12:10:00,47.05,47.12,47.02,47.12,114763.0,42.7616,42.8252,42.7343,42.8252,114763.0
2021-04-22 12:20:00,47.12,47.15,47.1,47.15,49984.0,42.8252,42.8525,42.807,42.8525,49984.0
2021-04-22 12:30:00,47.14,47.17,47.06,47.1,42566.0,42.8434,42.8706,42.7707,42.807,42566.0
2021-04-22 12:40:00,47.09,47.12,47.05,47.12,26530.0,42.7979,42.8252,42.7616,42.8252,26530.0
2021-04-22 12:50:00,47.12,47.2,47.12,47.19,33592.0,42.8252,42.8979,42.8252,42.8888,33592.0
2021-04-22 13:00:00,47.19,47.2,46.8,46.88,58581.0,42.8888,42.8979,42.5344,42.6071,58581.0
2021-04-22 13:10:00,46.87,46.98,46.7,46.73,56179.0,42.598,42.698,42.4435,42.4707,56179.0
2021-04-22 13:20:00,46.74,47.04,46.72,47.04,31672.0,42.4798,42.7525,42.4617,42.7525,31672.0
2021-04-22 13:30:00,47.04,47.04,46.88,46.94,137782.0,42.7525,42.7525,42.6071,42.6616,137782.0
2021-04-22 13:40:00,46.94,46.94,46.6,46.62,86389.0,42.6616,42.6616,42.3526,42.3708,86389.0
2021-04-22 13:50:00,46.62,46.68,46.43,46.48,146624.0,42.3708,42.4253,42.1981,42.2435,146624.0
2021-04-22 14:00:00,46.48,46.59,46.4,46.59,57675.0,42.2435,42.3435,42.1708,42.3435,57675.0
2021-04-22 14:10:00,46.56,46.65,46.53,46.57,49776.0,42.3162,42.398,42.289,42.3253,49776.0
2021-04-22 14:20:00,46.58,46.62,46.49,46.62,133631.0,42.3344,42.3708,42.2526,42.3708,133631.0
2021-04-22 14:30:00,46.6,46.65,46.55,46.58,95883.0,42.3526,42.398,42.3071,42.3344,95883.0
2021-04-22 14:40:00,46.57,46.68,46.54,46.6,82387.0,42.3253,42.4253,42.2981,42.3526,82387.0
2021-04-22 14:50:00,46.59,46.62,46.52,46.59,67310.0,42.3435,42.3708,42.2799,42.3435,67310.0
2021-04-22 15:00:00,46.59,46.66,46.48,46.5,48411.0,42.3435,42.4071,42.2435,42.2617,48411.0
2021-04-22 15:10:00,46.5,46.57,46.4,46.41,118085.0,42.2617,42.3253,42.1708,42.1799,118085.0
2021-04-22 15:20:00,46.41,46.56,46.38,46.56,94049.0,42.1799,42.3162,42.1526,42.3162,94049.0
2021-04-22 15:30:00,46.56,46.61,46.49,46.52,66115.0,42.3162,42.3617,42.2526,42.2799,66115.0
2021-04-22 15:40:00,46.52,46.57,46.45,46.49,153094.0,42.2799,42.3253,42.2163,42.2526,153094.0
2021-04-22 15:50:00,46.49,46.58,46.45,46.46,332361.0,42.2526,42.3344,42.2163,42.2254,332361.0
2021-04-23 09:30:00,46.62,46.88,46.35,46.83,77777.0,42.3708,42.6071,42.1254,42.5616,77777.0
2021-04-23 09:40:00,46.84,47.0,46.79,46.94,57373.0,42.5707,42.7161,42.5253,42.6616,57373.0
2021-04-23 09:50:00,46.95,46.97,46.83,46.92,66863.0,42.6707,42.6889,42.5616,42.6434,66863.0
2021-04-23 10:00:00,46.92,47.07,46.92,46.99,89625.0,42.6434,42.7798,42.6434,42.707,89625.0
2021-04-23 10:10:00,46.99,47.12,46.97,47.0,44259.0,42.707,42.8252,42.6889,42.7161,44259.0
2021-04-23 10:20:00,47.01,47.2,46.96,47.2,49798.0,42.7252,42.8979,42.6798,42.8979,49798.0
2021-04-23 10:30:00,47.2,47.36,47.18,47.28,97826.0,42.8979,43.0433,42.8797,42.9706,97826.0
2021-04-23 10:40:00,47.28,47.3,47.21,47.29,34754.0,42.9706,42.9888,42.907,42.9797,34754.0
2021-04-23 10:50:00,47.28,47.38,47.24,47.36,48863.0,42.9706,43.0615,42.9343,43.0433,48863.0
2021-04-23 11:00:00,47.38,47.38,47.25,47.26,46175.0,43.0615,43.0615,42.9433,42.9524,46175.0
2021-04-23 11:10:00,47.25,47.36,47.23,47.36,29817.0,42.9433,43.0433,42.9252,43.0433,29817.0
2021-04-23 11:20:00,47.36,47.39,47.14,47.16,29445.0,43.0433,43.0706,42.8434,42.8616,29445.0
2021-04-23 11:30:00,47.15,47.16,47.1,47.13,33531.0,42.8525,42.8616,42.807,42.8343,33531.0
2021-04-23 11:40:00,47.13,47.18,47.09,47.14,27076.0,42.8343,42.8797,42.7979,42.8434,27076.0
2021-04-23 11:50:00,47.13,47.19,47.11,47.14,29623.0,42.8343,42.8888,42.8161,42.8434,29623.0
2021-04-23 12:00:00,47.14,47.18,47.12,47.17,17932.0,42.8434,42.8797,42.8252,42.8706,17932.0
2021-04-23 12:10:00,47.17,47.25,47.17,47.24,33829.0,42.8706,42.9433,42.8706,42.9343,33829.0
2021-04-23 12:20:00,47.25,47.26,47.19,47.26,37818.0,42.9433,42.9524,42.8888,42.9524,37818.0
2021-04-23 12:30:00,47.26,47.29,47.16,47.2,31543.0,42.9524,42.9797,42.8616,42.8979,31543.0
2021-04-23 12:40:00,47.2,47.35,47.19,47.34,29017.0,42.8979,43.0342,42.8888,43.0251,29017.0
2021-04-23 12:50:00,47.35,47.35,47.29,47.3,24185.0,43.0342,43.0342,42.9797,42.9888,24185.0
2021-04-23 13:00:00,47.31,47.34,47.29,47.3,20484.0,42.9979,43.0251,42.9797,42.9888,20484.0
2021-04-23 13:10:00,47.31,47.35,47.28,47.35,17994.0,42.9979,43.0342,42.9706,43.0342,17994.0
2021-04-23 13:20:00,47.35,47.38,47.31,47.37,23562.0,43.0342,43.0615,42.9979,43.0524,23562.0
2021-04-23 13:30:00,47.38,47.39,47.32,47.38,24499.0,43.0615,43.0706,43.007,43.0615,24499.0
2021-04-23 13:40:00,47.38,47.42,47.34,47.34,16188.0,43.0615,43.0979,43.0251,43.0251,16188.0
2021-04-23 13:50:00,47.35,47.36,47.29,47.3,30297.0,43.0342,43.0433,42.9797,42.9888,30297.0
2021-04-23 14:00:00,47.3,47.36,47.24,47.3,29082.0,42.9888,43.0433,42.9343,42.9888,29082.0
2021-04-23 14:10:00,47.3,47.32,47.24,47.26,21986.0,42.9888,43.007,42.9343,42.9524,21986.0
2021-04-23 14:20:00,47.27,47.29,47.18,47.25,30125.0,42.9615,42.9797,42.8797,42.9433,30125.0
2021-04-23 14:30:00,47.24,47.28,47.21,47.26,29358.0,42.9343,42.9706,42.907,42.9524,29358.0
2021-04-23 14:40:00,47.27,47.3,47.26,47.29,26516.0,42.9615,42.9888,42.9524,42.9797,26516.0
2021-04-23 14:50:00,47.29,47.35,47.27,47.3,55526.0,42.9797,43.0342,42.9615,42.9888,55526.0
2021-04-23 15:00:00,47.3,47.33,47.27,47.33,31834.0,42.9888,43.0161,42.9615,43.0161,31834.0
2021-04-23 15:10:00,47.34,47.38,47.32,47.37,37562.0,43.0251,43.0615,43.007,43.0524,37562.0
2021-04-23 15:20:00,47.37,47.5,47.34,47.48,106691.0,43.0524,43.1706,43.0251,43.1524,106691.0
2021-04-23 15:30:00,47.48,47.55,47.46,47.48,86038.0,43.1524,43.216,43.1342,43.1524,86038.0
2021-04-23 15:40:00,47.47,47.47,47.34,47.4,116859.0,43.1433,43.1433,43.0251,43.0797,116859.0
2021-04-23 15:50:00,47.4,47.44,47.3,47.34,394301.0,43.0797,43.116,42.9888,43.0251,394301.0
2021-04-26 09:30:00,47.67,48.31,47.57,48.21,197376.0,43.3251,43.9067,43.2342,43.8158,197376.0
2021-04-26 09:40:00,48.22,48.55,48.19,48.47,104833.0,43.8249,44.1249,43.7977,44.0521,104833.0
2021-04-26 09:50:00,48.47,48.47,48.17,48.23,80580.0,44.0521,44.0521,43.7795,43.834,80580.0
2021-04-26 10:00:00,48.25,48.41,48.23,48.36,47429.0,43.8522,43.9976,43.834,43.9522,47429.0
2021-04-26 10:10:00,48.36,48.41,48.12,48.15,90304.0,43.9522,43.9976,43.734,43.7613,90304.0
2021-04-26 10:20:00,48.14,48.27,48.1,48.27,51184.0,43.7522,43.8704,43.7159,43.8704,51184.0
2021-04-26 10:30:00,48.27,48.36,48.22,48.22,44813.0,43.8704,43.9522,43.8249,43.8249,44813.0
2021-04-26 10:40:00,48.23,48.26,48.1,48.11,78563.0,43.834,43.8613,43.7159,43.725,78563.0
2021-04-26 10:50:00,48.1,48.17,48.04,48.12,66119.0,43.7159,43.7795,43.6613,43.734,66119.0
2021-04-26 11:00:00,48.12,48.21,48.07,48.16,41075.0,43.734,43.8158,43.6886,43.7704,41075.0
2021-04-26 11:10:00,48.15,48.18,48.08,48.16,38655.0,43.7613,43.7886,43.6977,43.7704,38655.0
2021-04-26 11:20:00,48.18,48.2,48.09,48.19,36776.0,43.7886,43.8068,43.7068,43.7977,36776.0
2021-04-26 11:30:00,48.19,48.22,48.09,48.11,30217.0,43.7977,43.8249,43.7068,43.725,30217.0
2021-04-26 11:40:00,48.1,48.14,48.02,48.03,30621.0,43.7159,43.7522,43.6432,43.6523,30621.0
2021-04-26 11:50:00,48.04,48.11,48.02,48.08,22251.0,43.6613,43.725,43.6432,43.6977,22251.0
2021-04-26 12:00:00,48.07,48.07,47.98,47.98,27398.0,43.6886,43.6886,43.6068,43.6068,27398.0
2021-04-26 12:10:00,47.98,48.08,47.97,48.02,58460.0,43.6068,43.6977,43.5977,43.6432,58460.0
2021-04-26 12:20:00,48.01,48.03,47.95,47.98,29313.0,43.6341,43.6523,43.5795,43.6068,29313.0
2021-04-26 12:30:00,47.98,48.01,47.96,47.97,17932.0,43.6068,43.6341,43.5886,43.5977,17932.0
2021-04-26 12:40:00,47.98,48.02,47.92,47.94,26597.0,43.6068,43.6432,43.5523,43.5705,26597.0
2021-04-26 12:50:00,47.94,47.95,47.88,47.88,20095.0,43.5705,43.5795,43.5159,43.5159,20095.0
2021-04-26 13:00:00,47.89,47.91,47.82,47.82,39300.0,43.525,43.5432,43.4614,43.4614,39300.0
2021-04-26 13:10:00,47.83,47.85,47.8,47.85,24393.0,43.4705,43.4887,43.4432,43.4887,24393.0
2021-04-26 13:20:00,47.86,47.88,47.8,47.86,21225.0,43.4977,43.5159,43.4432,43.4977,21225.0
2021-04-26 13:30:00,47.86,47.87,47.75,47.76,34723.0,43.4977,43.5068,43.3978,43.4069,34723.0
2021-04-26 13:40:00,47.77,47.79,47.73,47.77,37613.0,43.416,43.4341,43.3796,43.416,37613.0
2021-04-26 13:50:00,47.76,47.77,47.71,47.76,22738.0,43.4069,43.416,43.3614,43.4069,22738.0
2021-04-26 14:00:00,47.76,47.77,47.72,47.73,19685.0,43.4069,43.416,43.3705,43.3796,19685.0
2021-04-26 14:10:00,47.73,47.73,47.68,47.69,15831.0,43.3796,43.3796,43.3342,43.3432,15831.0
2021-04-26 14:20:00,47.69,47.76,47.68,47.75,49131.0,43.3432,43.4069,43.3342,43.3978,49131.0
2021-04-26 14:30:00,47.75,47.76,47.65,47.68,27366.0,43.3978,43.4069,43.3069,43.3342,27366.0
2021-04-26 14:40:00,47.67,47.69,47.64,47.67,21017.0,43.3251,43.3432,43.2978,43.3251,21017.0
2021-04-26 14:50:00,47.67,47.68,47.61,47.62,20656.0,43.3251,43.3342,43.2705,43.2796,20656.0
2021-04-26 15:00:00,47.63,47.76,47.6,47.73,48836.0,43.2887,43.4069,43.2614,43.3796,48836.0
2021-04-26 15:10:00,47.72,47.76,47.68,47.72,54699.0,43.3705,43.4069,43.3342,43.3705,54699.0
2021-04-26 15:20:00,47.71,47.74,47.49,47.5,52107.0,43.3614,43.3887,43.1615,43.1706,52107.0
2021-04-26 15:30:00,47.5,47.7,47.45,47.67,65172.0,43.1706,43.3523,43.1251,43.3251,65172.0
2021-04-26 15:40:00,47.67,47.74,47.57,47.58,91026.0,43.3251,43.3887,43.2342,43.2433,91026.0
2021-04-26 15:50:00,47.57,47.62,47.5,47.53,172901.0,43.2342,43.2796,43.1706,43.1978,172901.0
2021-04-27 09:30:00,47.38,47.85,47.38,47.52,107639.0,43.0615,43.4887,43.0615,43.1887,107639.0
2021-04-27 09:40:00,47.51,47.7,47.49,47.68,46452.0,43.1796,43.3523,43.1615,43.3342,46452.0
2021-04-27 09:50:00,47.66,47.84,47.65,47.81,48395.0,43.316,43.4796,43.3069,43.4523,48395.0
2021-04-27 10:00:00,47.8,48.01,47.77,47.97,72732.0,43.4432,43.6341,43.416,43.5977,72732.0
2021-04-27 10:10:00,47.98,47.99,47.73,47.77,63662.0,43.6068,43.6159,43.3796,43.416,63662.0
2021-04-27 10:20:00,47.76,47.86,47.71,47.85,51229.0,43.4069,43.4977,43.3614,43.4887,51229.0
2021-04-27 10:30:00,47.86,47.86,47.71,47.79,53635.0,43.4977,43.4977,43.3614,43.4341,53635.0
2021-04-27 10:40:00,47.78,47.94,47.77,47.91,24663.0,43.425,43.5705,43.416,43.5432,24663.0
2021-04-27 10:50:00,47.9,47.96,47.85,47.86,36623.0,43.5341,43.5886,43.4887,43.4977,36623.0
2021-04-27 11:00:00,47.86,47.94,47.83,47.92,33636.0,43.4977,43.5705,43.4705,43.5523,33636.0
2021-04-27 11:10:00,47.93,47.96,47.9,47.91,19002.0,43.5614,43.5886,43.5341,43.5432,19002.0
2021-04-27 11:20:00,47.91,47.93,47.88,47.91,29482.0,43.5432,43.5614,43.5159,43.5432,29482.0
2021-04-27 11:30:00,47.9,47.93,47.87,47.9,37369.0,43.5341,43.5614,43.5068,43.5341,37369.0
2021-04-27 11:40:00,47.9,47.96,47.85,47.91,69543.0,43.5341,43.5886,43.4887,43.5432,69543.0
2021-04-27 11:50:00,47.91,47.98,47.88,47.94,49076.0,43.5432,43.6068,43.5159,43.5705,49076.0
2021-04-27 12:00:00,47.94,47.96,47.93,47.96,35312.0,43.5705,43.5886,43.5614,43.5886,35312.0
2021-04-27 12:10:00,47.96,47.97,47.9,47.95,32185.0,43.5886,43.5977,43.5341,43.5795,32185.0
2021-04-27 12:20:00,47.94,47.98,47.9,47.98,37442.0,43.5705,43.6068,43.5341,43.6068,37442.0
2021-04-27 12:30:00,47.98,47.98,47.89,47.9,18283.0,43.6068,43.6068,43.525,43.5341,18283.0
2021-04-27 12:40:00,47.9,47.92,47.87,47.89,71403.0,43.5341,43.5523,43.5068,43.525,71403.0
2021-04-27 12:50:00,47.9,47.91,47.84,47.91,68423.0,43.5341,43.5432,43.4796,43.5432,68423.0
2021-04-27 13:00:00,47.91,47.99,47.9,47.97,31230.0,43.5432,43.6159,43.5341,43.5977,31230.0
2021-04-27 13:10:00,47.97,48.01,47.94,47.95,15649.0,43.5977,43.6341,43.5705,43.5795,15649.0
2021-04-27 13:20:00,47.95,47.99,47.94,47.99,20838.0,43.5795,43.6159,43.5705,43.6159,20838.0
2021-04-27 13:30:00,47.99,48.06,47.99,48.05,27717.0,43.6159,43.6795,43.6159,43.6704,27717.0
2021-04-27 13:40:00,48.04,48.09,48.03,48.06,38466.0,43.6613,43.7068,43.6523,43.6795,38466.0
2021-04-27 13:50:00,48.06,48.12,48.05,48.1,40754.0,43.6795,43.734,43.6704,43.7159,40754.0
2021-04-27 14:00:00,48.09,48.11,48.03,48.03,34753.0,43.7068,43.725,43.6523,43.6523,34753.0
2021-04-27 14:10:00,48.03,48.13,48.01,48.1,52616.0,43.6523,43.7431,43.6341,43.7159,52616.0
2021-04-27 14:20:00,48.11,48.16,48.07,48.15,81236.0,43.725,43.7704,43.6886,43.7613,81236.0
2021-04-27 14:30:00,48.16,48.21,48.14,48.2,56998.0,43.7704,43.8158,43.7522,43.8068,56998.0
2021-04-27 14:40:00,48.19,48.24,48.17,48.23,43682.0,43.7977,43.8431,43.7795,43.834,43682.0
2021-04-27 14:50:00,48.23,48.23,48.15,48.16,44541.0,43.834,43.834,43.7613,43.7704,44541.0
2021-04-27 15:00:00,48.16,48.31,48.14,48.24,78868.0,43.7704,43.9067,43.7522,43.8431,78868.0
2021-04-27 15:10:00,48.23,48.33,48.22,48.33,220320.0,43.834,43.9249,43.8249,43.9249,220320.0
2021-04-27 15:20:00,48.33,48.37,48.24,48.26,88923.0,43.9249,43.9613,43.8431,43.8613,88923.0
2021-04-27 15:30:00,48.27,48.4,48.26,48.37,108337.0,43.8704,43.9885,43.8613,43.9613,108337.0
2021-04-27 15:40:00,48.36,48.42,48.35,48.4,144671.0,43.9522,44.0067,43.9431,43.9885,144671.0
2021-04-27 15:50:00,48.41,48.52,48.4,48.44,399164.0,43.9976,44.0976,43.9885,44.0249,399164.0
2021-04-28 09:30:00,48.47,48.71,48.46,48.7,98115.0,44.0521,44.2703,44.0431,44.2612,98115.0
2021-04-28 09:40:00,48.7,48.73,48.4,48.41,67385.0,44.2612,44.2885,43.9885,43.9976,67385.0
2021-04-28 09:50:00,48.41,48.42,48.25,48.26,42386.0,43.9976,44.0067,43.8522,43.8613,42386.0
2021-04-28 10:00:00,48.26,48.27,48.09,48.18,61708.0,43.8613,43.8704,43.7068,43.7886,61708.0
2021-04-28 10:10:00,48.18,48.39,48.16,48.37,36735.0,43.7886,43.9794,43.7704,43.9613,36735.0
2021-04-28 10:20:00,48.37,48.37,48.24,48.28,28524.0,43.9613,43.9613,43.8431,43.8795,28524.0
2021-04-28 10:30:00,48.29,48.36,48.27,48.28,22224.0,43.8886,43.9522,43.8704,43.8795,22224.0
2021-04-28 10:40:00,48.28,48.43,48.24,48.4,49620.0,43.8795,44.0158,43.8431,43.9885,49620.0
2021-04-28 10:50:00,48.4,48.42,48.28,48.39,32304.0,43.9885,44.0067,43.8795,43.9794,32304.0
2021-04-28 11:00:00,48.39,48.39,48.3,48.33,29036.0,43.9794,43.9794,43.8976,43.9249,29036.0
2021-04-28 11:10:00,48.33,48.35,48.26,48.29,29489.0,43.9249,43.9431,43.8613,43.8886,29489.0
2021-04-28 11:20:00,48.29,48.3,48.16,48.18,37589.0,43.8886,43.8976,43.7704,43.7886,37589.0
2021-04-28 11:30:00,48.17,48.2,48.13,48.15,22083.0,43.7795,43.8068,43.7431,43.7613,22083.0
2021-04-28 11:40:00,48.16,48.26,48.14,48.26,49203.0,43.7704,43.8613,43.7522,43.8613,49203.0
2021-04-28 11:50:00,48.26,48.29,48.21,48.27,36829.0,43.8613,43.8886,43.8158,43.8704,36829.0
2021-04-28 12:00:00,48.28,48.33,48.23,48.27,27012.0,43.8795,43.9249,43.834,43.8704,27012.0
2021-04-28 12:10:00,48.25,48.28,48.16,48.18,28373.0,43.8522,43.8795,43.7704,43.7886,28373.0
2021-04-28 12:20:00,48.17,48.19,48.11,48.17,21090.0,43.7795,43.7977,43.725,43.7795,21090.0
2021-04-28 12:30:00,48.17,48.2,48.12,48.17,22846.0,43.7795,43.8068,43.734,43.7795,22846.0
2021-04-28 12:40:00,48.18,48.26,48.17,48.26,19939.0,43.7886,43.8613,43.7795,43.8613,19939.0
2021-04-28 12:50:00,48.25,48.26,48.15,48.19,25891.0,43.8522,43.8613,43.7613,43.7977,25891.0
2021-04-28 13:00:00,48.19,48.21,48.16,48.2,18925.0,43.7977,43.8158,43.7704,43.8068,18925.0
2021-04-28 13:10:00,48.2,48.22,48.17,48.21,16511.0,43.8068,43.8249,43.7795,43.8158,16511.0
2021-04-28 13:20:00,48.21,48.21,48.13,48.16,21393.0,43.8158,43.8158,43.7431,43.7704,21393.0
2021-04-28 13:30:00,48.16,48.19,48.12,48.17,24580.0,43.7704,43.7977,43.734,43.7795,24580.0
2021-04-28 13:40:00,48.15,48.17,48.13,48.15,27424.0,43.7613,43.7795,43.7431,43.7613,27424.0
2021-04-28 13:50:00,48.15,48.16,48.08,48.09,16895.0,43.7613,43.7704,43.6977,43.7068,16895.0
2021-04-28 14:00:00,48.08,48.21,48.03,48.06,56123.0,43.6977,43.8158,43.6523,43.6795,56123.0
2021-04-28 14:10:00,48.03,48.2,48.03,48.18,22739.0,43.6523,43.8068,43.6523,43.7886,22739.0
2021-04-28 14:20:00,48.17,48.3,48.16,48.28,25488.0,43.7795,43.8976,43.7704,43.8795,25488.0
2021-04-28 14:30:00,48.28,48.36,48.22,48.31,32211.0,43.8795,43.9522,43.8249,43.9067,32211.0
2021-04-28 14:40:00,48.32,48.35,48.23,48.25,50124.0,43.9158,43.9431,43.834,43.8522,50124.0
2021-04-28 14:50:00,48.25,48.29,48.22,48.25,31125.0,43.8522,43.8886,43.8249,43.8522,31125.0
2021-04-28 15:00:00,48.24,48.36,48.22,48.27,129778.0,43.8431,43.9522,43.8249,43.8704,129778.0
2021-04-28 15:10:00,48.28,48.28,48.14,48.22,30744.0,43.8795,43.8795,43.7522,43.8249,30744.0
2021-04-28 15:20:00,48.21,48.28,48.16,48.24,61184.0,43.8158,43.8795,43.7704,43.8431,61184.0
2021-04-28 15:30:00,48.23,48.32,48.17,48.26,64025.0,43.834,43.9158,43.7795,43.8613,64025.0
2021-04-28 15:40:00,48.27,48.31,48.24,48.29,83788.0,43.8704,43.9067,43.8431,43.8886,83788.0
2021-04-28 15:50:00,48.29,48.29,48.18,48.22,251279.0,43.8886,43.8886,43.7886,43.8249,251279.0
2021-04-29 09:30:00,48.75,49.15,48.69,49.03,171444.0,44.3066,44.6702,44.2521,44.5611,171444.0
2021-04-29 09:40:00,49.04,49.17,48.92,49.16,114601.0,44.5702,44.6883,44.4611,44.6793,114601.0
2021-04-29 09:50:00,49.17,49.4,49.16,49.36,152950.0,44.6883,44.8974,44.6793,44.861,152950.0
2021-04-29 10:00:00,49.35,49.37,49.22,49.33,104456.0,44.8519,44.8701,44.7338,44.8338,104456.0
2021-04-29 10:10:00,49.33,49.42,49.3,49.35,74890.0,44.8338,44.9156,44.8065,44.8519,74890.0
2021-04-29 10:20:00,49.33,49.34,49.17,49.2,74378.0,44.8338,44.8429,44.6883,44.7156,74378.0
2021-04-29 10:30:00,49.2,49.22,48.99,49.02,74200.0,44.7156,44.7338,44.5248,44.552,74200.0
2021-04-29 10:40:00,49.02,49.09,48.9,48.94,110321.0,44.552,44.6156,44.443,44.4793,110321.0
2021-04-29 10:50:00,48.94,49.05,48.94,48.99,82708.0,44.4793,44.5793,44.4793,44.5248,82708.0
2021-04-29 11:00:00,48.98,49.1,48.98,49.09,42658.0,44.5157,44.6247,44.5157,44.6156,42658.0
2021-04-29 11:10:00,49.1,49.16,48.92,48.95,43944.0,44.6247,44.6793,44.4611,44.4884,43944.0
2021-04-29 11:20:00,48.95,49.07,48.93,49.01,66961.0,44.4884,44.5975,44.4702,44.5429,66961.0
2021-04-29 11:30:00,49.0,49.0,48.81,48.82,43239.0,44.5338,44.5338,44.3612,44.3702,43239.0
2021-04-29 11:40:00,48.83,48.97,48.83,48.88,38860.0,44.3793,44.5066,44.3793,44.4248,38860.0
2021-04-29 11:50:00,48.87,49.0,48.86,48.91,64427.0,44.4157,44.5338,44.4066,44.452,64427.0
2021-04-29 12:00:00,48.89,48.94,48.71,48.73,44639.0,44.4339,44.4793,44.2703,44.2885,44639.0
2021-04-29 12:10:00,48.73,48.79,48.67,48.74,54324.0,44.2885,44.343,44.2339,44.2975,54324.0
2021-04-29 12:20:00,48.75,48.79,48.63,48.67,79086.0,44.3066,44.343,44.1976,44.2339,79086.0
2021-04-29 12:30:00,48.65,48.76,48.62,48.66,33264.0,44.2157,44.3157,44.1885,44.2248,33264.0
2021-04-29 12:40:00,48.66,48.84,48.66,48.82,64852.0,44.2248,44.3884,44.2248,44.3702,64852.0
2021-04-29 12:50:00,48.81,48.83,48.74,48.76,23305.0,44.3612,44.3793,44.2975,44.3157,23305.0
2021-04-29 13:00:00,48.75,48.76,48.66,48.76,32776.0,44.3066,44.3157,44.2248,44.3157,32776.0
2021-04-29 13:10:00,48.76,48.76,48.68,48.7,21723.0,44.3157,44.3157,44.243,44.2612,21723.0
2021-04-29 13:20:00,48.7,48.71,48.64,48.65,32082.0,44.2612,44.2703,44.2067,44.2157,32082.0
2021-04-29 13:30:00,48.65,48.67,48.59,48.59,34220.0,44.2157,44.2339,44.1612,44.1612,34220.0
2021-04-29 13:40:00,48.59,48.63,48.57,48.61,31302.0,44.1612,44.1976,44.143,44.1794,31302.0
2021-04-29 13:50:00,48.62,48.64,48.57,48.57,23236.0,44.1885,44.2067,44.143,44.143,23236.0
2021-04-29 14:00:00,48.58,48.66,48.57,48.64,24746.0,44.1521,44.2248,44.143,44.2067,24746.0
2021-04-29 14:10:00,48.64,48.74,48.63,48.73,21514.0,44.2067,44.2975,44.1976,44.2885,21514.0
2021-04-29 14:20:00,48.73,48.78,48.71,48.77,25646.0,44.2885,44.3339,44.2703,44.3248,25646.0
2021-04-29 14:30:00,48.78,48.83,48.76,48.81,20048.0,44.3339,44.3793,44.3157,44.3612,20048.0
2021-04-29 14:40:00,48.83,48.94,48.79,48.83,63773.0,44.3793,44.4793,44.343,44.3793,63773.0
2021-04-29 14:50:00,48.83,48.84,48.72,48.76,33240.0,44.3793,44.3884,44.2794,44.3157,33240.0
2021-04-29 15:00:00,48.76,48.89,48.76,48.85,38519.0,44.3157,44.4339,44.3157,44.3975,38519.0
2021-04-29 15:10:00,48.85,48.89,48.8,48.83,39621.0,44.3975,44.4339,44.3521,44.3793,39621.0
2021-04-29 15:20:00,48.83,48.84,48.74,48.76,36277.0,44.3793,44.3884,44.2975,44.3157,36277.0
2021-04-29 15:30:00,48.77,48.83,48.73,48.73,60140.0,44.3248,44.3793,44.2885,44.2885,60140.0
2021-04-29 15:40:00,48.74,48.92,48.72,48.87,83232.0,44.2975,44.4611,44.2794,44.4157,83232.0
2021-04-29 15:50:00,48.86,48.96,48.79,48.94,380495.0,44.4066,44.4975,44.343,44.4793,380495.0
2021-04-30 09:30:00,48.66,48.73,48.52,48.62,67371.0,44.2248,44.2885,44.0976,44.1885,67371.0
2021-04-30 09:40:00,48.6,48.89,48.6,48.86,29975.0,44.1703,44.4339,44.1703,44.4066,29975.0
2021-04-30 09:50:00,48.9,49.09,48.9,49.02,51824.0,44.443,44.6156,44.443,44.552,51824.0
2021-04-30 10:00:00,49.01,49.04,48.88,48.98,29589.0,44.5429,44.5702,44.4248,44.5157,29589.0
2021-04-30 10:10:00,48.99,49.0,48.76,48.81,35878.0,44.5248,44.5338,44.3157,44.3612,35878.0
2021-04-30 10:20:00,48.8,48.81,48.6,48.67,33730.0,44.3521,44.3612,44.1703,44.2339,33730.0
2021-04-30 10:30:00,48.64,48.65,48.38,48.47,51887.0,44.2067,44.2157,43.9704,44.0521,51887.0
2021-04-30 10:40:00,48.45,48.51,48.42,48.46,33472.0,44.034,44.0885,44.0067,44.0431,33472.0
2021-04-30 10:50:00,48.44,48.56,48.44,48.54,16552.0,44.0249,44.1339,44.0249,44.1158,16552.0
2021-04-30 11:00:00,48.54,48.56,48.44,48.48,26157.0,44.1158,44.1339,44.0249,44.0612,26157.0
2021-04-30 11:10:00,48.48,48.6,48.46,48.58,29163.0,44.0612,44.1703,44.0431,44.1521,29163.0
2021-04-30 11:20:00,48.59,48.68,48.57,48.59,24325.0,44.1612,44.243,44.143,44.1612,24325.0
2021-04-30 11:30:00,48.57,48.62,48.56,48.57,23117.0,44.143,44.1885,44.1339,44.143,23117.0
2021-04-30 11:40:00,48.57,48.68,48.54,48.68,24067.0,44.143,44.243,44.1158,44.243,24067.0
2021-04-30 11:50:00,48.67,48.7,48.61,48.66,33648.0,44.2339,44.2612,44.1794,44.2248,33648.0
2021-04-30 12:00:00,48.66,48.73,48.65,48.7,22889.0,44.2248,44.2885,44.2157,44.2612,22889.0
2021-04-30 12:10:00,48.7,48.73,48.61,48.65,19833.0,44.2612,44.2885,44.1794,44.2157,19833.0
2021-04-30 12:20:00,48.65,48.72,48.64,48.72,43649.0,44.2157,44.2794,44.2067,44.2794,43649.0
2021-04-30 12:30:00,48.71,48.77,48.68,48.74,28363.0,44.2703,44.3248,44.243,44.2975,28363.0
2021-04-30 12:40:00,48.74,48.75,48.68,48.69,17157.0,44.2975,44.3066,44.243,44.2521,17157.0
2021-04-30 12:50:00,48.69,48.69,48.6,48.64,20883.0,44.2521,44.2521,44.1703,44.2067,20883.0
2021-04-30 13:00:00,48.63,48.64,48.56,48.63,17662.0,44.1976,44.2067,44.1339,44.1976,17662.0
2021-04-30 13:10:00,48.63,48.65,48.57,48.6,17002.0,44.1976,44.2157,44.143,44.1703,17002.0
2021-04-30 13:20:00,48.61,48.71,48.6,48.71,65405.0,44.1794,44.2703,44.1703,44.2703,65405.0
2021-04-30 13:30:00,48.72,48.77,48.7,48.74,21148.0,44.2794,44.3248,44.2612,44.2975,21148.0
2021-04-30 13:40:00,48.73,48.79,48.67,48.72,18452.0,44.2885,44.343,44.2339,44.2794,18452.0
2021-04-30 13:50:00,48.71,48.71,48.54,48.59,30391.0,44.2703,44.2703,44.1158,44.1612,30391.0
2021-04-30 14:00:00,48.58,48.61,48.5,48.53,29909.0,44.1521,44.1794,44.0794,44.1067,29909.0
2021-04-30 14:10:00,48.53,48.56,48.51,48.55,23446.0,44.1067,44.1339,44.0885,44.1249,23446.0
2021-04-30 14:20:00,48.55,48.59,48.52,48.56,42458.0,44.1249,44.1612,44.0976,44.1339,42458.0
2021-04-30 14:30:00,48.55,48.63,48.53,48.61,15342.0,44.1249,44.1976,44.1067,44.1794,15342.0
2021-04-30 14:40:00,48.62,48.63,48.57,48.61,20427.0,44.1885,44.1976,44.143,44.1794,20427.0
2021-04-30 14:50:00,48.61,48.61,48.55,48.55,49683.0,44.1794,44.1794,44.1249,44.1249,49683.0
2021-04-30 15:00:00,48.56,48.6,48.48,48.51,24515.0,44.1339,44.1703,44.0612,44.0885,24515.0
2021-04-30 15:10:00,48.5,48.53,48.43,48.45,57250.0,44.0794,44.1067,44.0158,44.034,57250.0
2021-04-30 15:20:00,48.44,48.58,48.41,48.58,32843.0,44.0249,44.1521,43.9976,44.1521,32843.0
2021-04-30 15:30:00,48.58,48.58,48.43,48.44,63010.0,44.1521,44.1521,44.0158,44.0249,63010.0
2021-04-30 15:40:00,48.43,48.47,48.3,48.47,87580.0,44.0158,44.0521,43.8976,44.0521,87580.0
2021-04-30 15:50:00,48.47,48.56,48.41,48.46,399488.0,44.0521,44.1339,43.9976,44.0431,399488.0
2021-05-03 09:30:00,48.98,49.24,48.93,49.05,106577.0,44.5157,44.752,44.4702,44.5793,106577.0
2021-05-03 09:40:00,49.08,49.29,49.05,49.19,60308.0,44.6065,44.7974,44.5793,44.7065,60308.0
2021-05-03 09:50:00,49.18,49.24,49.08,49.15,32515.0,44.6974,44.752,44.6065,44.6702,32515.0
2021-05-03 10:00:00,49.14,49.14,48.94,49.0,39019.0,44.6611,44.6611,44.4793,44.5338,39019.0
2021-05-03 10:10:00,49.0,49.0,48.81,48.83,55808.0,44.5338,44.5338,44.3612,44.3793,55808.0
2021-05-03 10:20:00,48.83,48.84,48.65,48.66,41118.0,44.3793,44.3884,44.2157,44.2248,41118.0
2021-05-03 10:30:00,48.67,48.75,48.65,48.72,32074.0,44.2339,44.3066,44.2157,44.2794,32074.0
2021-05-03 10:40:00,48.76,48.86,48.76,48.82,25384.0,44.3157,44.4066,44.3157,44.3702,25384.0
2021-05-03 10:50:00,48.84,48.87,48.75,48.85,34151.0,44.3884,44.4157,44.3066,44.3975,34151.0
2021-05-03 11:00:00,48.86,48.86,48.73,48.78,23968.0,44.4066,44.4066,44.2885,44.3339,23968.0
2021-05-03 11:10:00,48.81,49.01,48.81,49.0,40852.0,44.3612,44.5429,44.3612,44.5338,40852.0
2021-05-03 11:20:00,49.0,49.07,48.95,48.95,60208.0,44.5338,44.5975,44.4884,44.4884,60208.0
2021-05-03 11:30:00,48.95,49.03,48.93,49.03,26771.0,44.4884,44.5611,44.4702,44.5611,26771.0
2021-05-03 11:40:00,49.03,49.04,48.96,49.03,25932.0,44.5611,44.5702,44.4975,44.5611,25932.0
2021-05-03 11:50:00,49.05,49.08,49.01,49.06,24067.0,44.5793,44.6065,44.5429,44.5884,24067.0
2021-05-03 12:00:00,49.06,49.08,49.03,49.05,15757.0,44.5884,44.6065,44.5611,44.5793,15757.0
2021-05-03 12:10:00,49.04,49.1,49.03,49.07,20266.0,44.5702,44.6247,44.5611,44.5975,20266.0
2021-05-03 12:20:00,49.07,49.16,49.04,49.16,23008.0,44.5975,44.6793,44.5702,44.6793,23008.0
2021-05-03 12:30:00,49.17,49.17,49.1,49.11,20662.0,44.6883,44.6883,44.6247,44.6338,20662.0
2021-05-03 12:40:00,49.11,49.14,49.11,49.12,15065.0,44.6338,44.6611,44.6338,44.6429,15065.0
2021-05-03 12:50:00,49.12,49.18,49.1,49.17,19207.0,44.6429,44.6974,44.6247,44.6883,19207.0
2021-05-03 13:00:00,49.18,49.21,49.13,49.19,35862.0,44.6974,44.7247,44.652,44.7065,35862.0
2021-05-03 13:10:00,49.19,49.22,49.17,49.22,26224.0,44.7065,44.7338,44.6883,44.7338,26224.0
2021-05-03 13:20:00,49.22,49.3,49.21,49.29,22054.0,44.7338,44.8065,44.7247,44.7974,22054.0
2021-05-03 13:30:00,49.29,49.33,49.26,49.32,44828.0,44.7974,44.8338,44.7701,44.8247,44828.0
2021-05-03 13:40:00,49.31,49.32,49.25,49.27,32813.0,44.8156,44.8247,44.7611,44.7792,32813.0
2021-05-03 13:50:00,49.27,49.35,49.26,49.28,51184.0,44.7792,44.8519,44.7701,44.7883,51184.0
2021-05-03 14:00:00,49.29,49.32,49.25,49.3,33834.0,44.7974,44.8247,44.7611,44.8065,33834.0
2021-05-03 14:10:00,49.29,49.31,49.27,49.31,20736.0,44.7974,44.8156,44.7792,44.8156,20736.0
2021-05-03 14:20:00,49.31,49.41,49.3,49.39,29099.0,44.8156,44.9065,44.8065,44.8883,29099.0
2021-05-03 14:30:00,49.41,49.46,49.37,49.41,26139.0,44.9065,44.9519,44.8701,44.9065,26139.0
2021-05-03 14:40:00,49.41,49.46,49.4,49.41,27049.0,44.9065,44.9519,44.8974,44.9065,27049.0
2021-05-03 14:50:00,49.42,49.43,49.36,49.36,41857.0,44.9156,44.9246,44.861,44.861,41857.0
2021-05-03 15:00:00,49.37,49.37,49.29,49.3,43945.0,44.8701,44.8701,44.7974,44.8065,43945.0
2021-05-03 15:10:00,49.29,49.31,49.26,49.3,34115.0,44.7974,44.8156,44.7701,44.8065,34115.0
2021-05-03 15:20:00,49.3,49.32,49.21,49.23,37403.0,44.8065,44.8247,44.7247,44.7429,37403.0
2021-05-03 15:30:00,49.23,49.25,49.15,49.2,65817.0,44.7429,44.7611,44.6702,44.7156,65817.0
2021-05-03 15:40:00,49.21,49.25,49.13,49.18,96152.0,44.7247,44.7611,44.652,44.6974,96152.0
2021-05-03 15:50:00,49.19,49.19,49.01,49.06,288948.0,44.7065,44.7065,44.5429,44.5884,288948.0
2021-05-04 09:30:00,48.9,49.3,48.88,49.22,116178.0,44.443,44.8065,44.4248,44.7338,116178.0
2021-05-04 09:40:00,49.23,49.23,48.73,48.77,112064.0,44.7429,44.7429,44.2885,44.3248,112064.0
2021-05-04 09:50:00,48.76,48.77,48.62,48.62,62874.0,44.3157,44.3248,44.1885,44.1885,62874.0
2021-05-04 10:00:00,48.61,48.65,48.46,48.64,93527.0,44.1794,44.2157,44.0431,44.2067,93527.0
2021-05-04 10:10:00,48.62,48.78,48.53,48.78,57805.0,44.1885,44.3339,44.1067,44.3339,57805.0
2021-05-04 10:20:00,48.77,48.95,48.74,48.85,178355.0,44.3248,44.4884,44.2975,44.3975,178355.0
2021-05-04 10:30:00,48.85,48.96,48.75,48.95,104376.0,44.3975,44.4975,44.3066,44.4884,104376.0
2021-05-04 10:40:00,48.96,49.03,48.93,48.96,32385.0,44.4975,44.5611,44.4702,44.4975,32385.0
2021-05-04 10:50:00,48.95,48.96,48.81,48.81,33486.0,44.4884,44.4975,44.3612,44.3612,33486.0
2021-05-04 11:00:00,48.81,48.82,48.68,48.75,30399.0,44.3612,44.3702,44.243,44.3066,30399.0
2021-05-04 11:10:00,48.77,48.77,48.55,48.67,23556.0,44.3248,44.3248,44.1249,44.2339,23556.0
2021-05-04 11:20:00,48.66,48.81,48.61,48.81,58298.0,44.2248,44.3612,44.1794,44.3612,58298.0
2021-05-04 11:30:00,48.82,48.97,48.79,48.9,38333.0,44.3702,44.5066,44.343,44.443,38333.0
2021-05-04 11:40:00,48.9,48.91,48.8,48.83,60186.0,44.443,44.452,44.3521,44.3793,60186.0
2021-05-04 11:50:00,48.82,48.83,48.75,48.79,24959.0,44.3702,44.3793,44.3066,44.343,24959.0
2021-05-04 12:00:00,48.78,48.85,48.7,48.84,145345.0,44.3339,44.3975,44.2612,44.3884,145345.0
2021-05-04 12:10:00,48.84,48.94,48.83,48.9,116491.0,44.3884,44.4793,44.3793,44.443,116491.0
2021-05-04 12:20:00,48.91,48.95,48.69,48.71,303322.0,44.452,44.4884,44.2521,44.2703,303322.0
2021-05-04 12:30:00,48.71,48.78,48.63,48.76,55820.0,44.2703,44.3339,44.1976,44.3157,55820.0
2021-05-04 12:40:00,48.77,48.77,48.66,48.71,52168.0,44.3248,44.3248,44.2248,44.2703,52168.0
2021-05-04 12:50:00,48.69,48.75,48.67,48.69,62099.0,44.2521,44.3066,44.2339,44.2521,62099.0
2021-05-04 13:00:00,48.68,48.77,48.65,48.68,49970.0,44.243,44.3248,44.2157,44.243,49970.0
2021-05-04 13:10:00,48.67,48.71,48.65,48.71,54940.0,44.2339,44.2703,44.2157,44.2703,54940.0
2021-05-04 13:20:00,48.7,48.77,48.68,48.68,102158.0,44.2612,44.3248,44.243,44.243,102158.0
2021-05-04 13:30:00,48.69,48.77,48.69,48.73,88743.0,44.2521,44.3248,44.2521,44.2885,88743.0
2021-05-04 13:40:00,48.73,48.74,48.67,48.73,107274.0,44.2885,44.2975,44.2339,44.2885,107274.0
2021-05-04 13:50:00,48.73,48.73,48.67,48.72,57617.0,44.2885,44.2885,44.2339,44.2794,57617.0
2021-05-04 14:00:00,48.72,48.72,48.65,48.7,50561.0,44.2794,44.2794,44.2157,44.2612,50561.0
2021-05-04 14:10:00,48.7,48.76,48.68,48.69,85345.0,44.2612,44.3157,44.243,44.2521,85345.0
2021-05-04 14:20:00,48.69,48.7,48.6,48.7,59258.0,44.2521,44.2612,44.1703,44.2612,59258.0
2021-05-04 14:30:00,48.69,48.72,48.67,48.69,193558.0,44.2521,44.2794,44.2339,44.2521,193558.0
2021-05-04 14:40:00,48.69,48.75,48.66,48.7,106766.0,44.2521,44.3066,44.2248,44.2612,106766.0
2021-05-04 14:50:00,48.7,48.73,48.61,48.63,99064.0,44.2612,44.2885,44.1794,44.1976,99064.0
2021-05-04 15:00:00,48.63,48.65,48.55,48.58,125916.0,44.1976,44.2157,44.1249,44.1521,125916.0
2021-05-04 15:10:00,48.59,48.62,48.43,48.48,103015.0,44.1612,44.1885,44.0158,44.0612,103015.0
2021-05-04 15:20:00,48.48,48.52,48.45,48.5,77648.0,44.0612,44.0976,44.034,44.0794,77648.0
2021-05-04 15:30:00,48.5,48.65,48.47,48.54,353653.0,44.0794,44.2157,44.0521,44.1158,353653.0
2021-05-04 15:40:00,48.54,48.55,48.43,48.45,208950.0,44.1158,44.1249,44.0158,44.034,208950.0
2021-05-04 15:50:00,48.46,48.59,48.39,48.4,1385482.0,44.0431,44.1612,43.9794,43.9885,1385482.0
2021-05-05 09:30:00,48.46,48.5,48.14,48.35,102603.0,44.0431,44.0794,43.7522,43.9431,102603.0
2021-05-05 09:40:00,48.32,48.49,48.19,48.2,197769.0,43.9158,44.0703,43.7977,43.8068,197769.0
2021-05-05 09:50:00,48.22,48.34,48.2,48.27,101047.0,43.8249,43.934,43.8068,43.8704,101047.0
2021-05-05 10:00:00,48.27,48.31,48.07,48.13,227097.0,43.8704,43.9067,43.6886,43.7431,227097.0
2021-05-05 10:10:00,48.13,48.39,48.09,48.32,123644.0,43.7431,43.9794,43.7068,43.9158,123644.0
2021-05-05 10:20:00,48.32,48.35,48.17,48.21,123433.0,43.9158,43.9431,43.7795,43.8158,123433.0
2021-05-05 10:30:00,48.21,48.26,48.15,48.22,101671.0,43.8158,43.8613,43.7613,43.8249,101671.0
2021-05-05 10:40:00,48.22,48.37,48.19,48.3,132191.0,43.8249,43.9613,43.7977,43.8976,132191.0
2021-05-05 10:50:00,48.31,48.45,48.29,48.44,190542.0,43.9067,44.034,43.8886,44.0249,190542.0
2021-05-05 11:00:00,48.44,48.64,48.43,48.59,142960.0,44.0249,44.2067,44.0158,44.1612,142960.0
2021-05-05 11:10:00,48.59,48.65,48.58,48.61,61821.0,44.1612,44.2157,44.1521,44.1794,61821.0
2021-05-05 11:20:00,48.61,48.67,48.59,48.62,85870.0,44.1794,44.2339,44.1612,44.1885,85870.0
2021-05-05 11:30:00,48.61,48.66,48.58,48.59,76640.0,44.1794,44.2248,44.1521,44.1612,76640.0
2021-05-05 11:40:00,48.6,48.69,48.59,48.59,89601.0,44.1703,44.2521,44.1612,44.1612,89601.0
2021-05-05 11:50:00,48.6,48.64,48.58,48.62,36260.0,44.1703,44.2067,44.1521,44.1885,36260.0
2021-05-05 12:00:00,48.62,48.65,48.58,48.63,70111.0,44.1885,44.2157,44.1521,44.1976,70111.0
2021-05-05 12:10:00,48.63,48.63,48.51,48.52,80455.0,44.1976,44.1976,44.0885,44.0976,80455.0
2021-05-05 12:20:00,48.52,48.55,48.49,48.53,48615.0,44.0976,44.1249,44.0703,44.1067,48615.0
2021-05-05 12:30:00,48.53,48.58,48.48,48.5,59838.0,44.1067,44.1521,44.0612,44.0794,59838.0
2021-05-05 12:40:00,48.49,48.51,48.42,48.45,58201.0,44.0703,44.0885,44.0067,44.034,58201.0
2021-05-05 12:50:00,48.45,48.5,48.41,48.48,26072.0,44.034,44.0794,43.9976,44.0612,26072.0
2021-05-05 13:00:00,48.48,48.49,48.43,48.48,63385.0,44.0612,44.0703,44.0158,44.0612,63385.0
2021-05-05 13:10:00,48.49,48.5,48.46,48.47,37197.0,44.0703,44.0794,44.0431,44.0521,37197.0
2021-05-05 13:20:00,48.48,48.54,48.47,48.51,44231.0,44.0612,44.1158,44.0521,44.0885,44231.0
2021-05-05 13:30:00,48.5,48.55,48.43,48.45,244765.0,44.0794,44.1249,44.0158,44.034,244765.0
2021-05-05 13:40:00,48.45,48.54,48.44,48.53,142286.0,44.034,44.1158,44.0249,44.1067,142286.0
2021-05-05 13:50:00,48.53,48.65,48.44,48.45,323741.0,44.1067,44.2157,44.0249,44.034,323741.0
2021-05-05 14:00:00,48.45,48.77,48.4,48.74,2431227.0,44.034,44.3248,43.9885,44.2975,2431227.0
2021-05-05 14:10:00,48.75,48.87,48.75,48.87,156695.0,44.3066,44.4157,44.3066,44.4157,156695.0
2021-05-05 14:20:00,48.87,49.01,48.86,48.98,154168.0,44.4157,44.5429,44.4066,44.5157,154168.0
2021-05-05 14:30:00,48.98,49.08,48.96,49.01,64454.0,44.5157,44.6065,44.4975,44.5429,64454.0
2021-05-05 14:40:00,49.01,49.03,48.93,49.01,99954.0,44.5429,44.5611,44.4702,44.5429,99954.0
2021-05-05 14:50:00,49.02,49.03,48.93,49.03,53910.0,44.552,44.5611,44.4702,44.5611,53910.0
2021-05-05 15:00:00,49.04,49.06,48.87,48.96,70665.0,44.5702,44.5884,44.4157,44.4975,70665.0
2021-05-05 15:10:00,48.97,49.0,48.9,48.91,65671.0,44.5066,44.5338,44.443,44.452,65671.0
2021-05-05 15:20:00,48.91,48.92,48.8,48.91,96806.0,44.452,44.4611,44.3521,44.452,96806.0
2021-05-05 15:30:00,48.9,48.91,48.83,48.84,150771.0,44.443,44.452,44.3793,44.3884,150771.0
2021-05-05 15:40:00,48.84,48.86,48.73,48.73,260514.0,44.3884,44.4066,44.2885,44.2885,260514.0
2021-05-05 15:50:00,48.73,48.87,48.73,48.86,732017.0,44.2885,44.4157,44.2885,44.4066,732017.0
2021-05-06 09:30:00,49.0,49.31,48.8,49.23,134111.0,44.5338,44.8156,44.3521,44.7429,134111.0
2021-05-06 09:40:00,49.23,49.24,49.05,49.09,94391.0,44.7429,44.752,44.5793,44.6156,94391.0
2021-05-06 09:50:00,49.08,49.13,48.99,49.01,61378.0,44.6065,44.652,44.5248,44.5429,61378.0
2021-05-06 10:00:00,49.0,49.02,48.85,48.9,130372.0,44.5338,44.552,44.3975,44.443,130372.0
2021-05-06 10:10:00,48.9,48.91,48.72,48.75,63565.0,44.443,44.452,44.2794,44.3066,63565.0
2021-05-06 10:20:00,48.75,48.82,48.73,48.77,49214.0,44.3066,44.3702,44.2885,44.3248,49214.0
2021-05-06 10:30:00,48.77,48.9,48.67,48.86,65926.0,44.3248,44.443,44.2339,44.4066,65926.0
2021-05-06 10:40:00,48.85,48.97,48.85,48.86,46473.0,44.3975,44.5066,44.3975,44.4066,46473.0
2021-05-06 10:50:00,48.86,48.92,48.83,48.92,46311.0,44.4066,44.4611,44.3793,44.4611,46311.0
2021-05-06 11:00:00,48.95,48.98,48.84,48.89,45259.0,44.4884,44.5157,44.3884,44.4339,45259.0
2021-05-06 11:10:00,48.88,49.1,48.85,49.09,87308.0,44.4248,44.6247,44.3975,44.6156,87308.0
2021-05-06 11:20:00,49.09,49.24,49.08,49.22,51552.0,44.6156,44.752,44.6065,44.7338,51552.0
2021-05-06 11:30:00,49.24,49.34,49.2,49.31,64691.0,44.752,44.8429,44.7156,44.8156,64691.0
2021-05-06 11:40:00,49.31,49.4,49.29,49.34,51019.0,44.8156,44.8974,44.7974,44.8429,51019.0
2021-05-06 11:50:00,49.34,49.39,49.33,49.38,48983.0,44.8429,44.8883,44.8338,44.8792,48983.0
2021-05-06 12:00:00,49.38,49.41,49.32,49.35,46507.0,44.8792,44.9065,44.8247,44.8519,46507.0
2021-05-06 12:10:00,49.36,49.47,49.33,49.47,25521.0,44.861,44.961,44.8338,44.961,25521.0
2021-05-06 12:20:00,49.46,49.5,49.37,49.47,40718.0,44.9519,44.9883,44.8701,44.961,40718.0
2021-05-06 12:30:00,49.47,49.47,49.22,49.23,55233.0,44.961,44.961,44.7338,44.7429,55233.0
2021-05-06 12:40:00,49.23,49.27,49.16,49.17,25619.0,44.7429,44.7792,44.6793,44.6883,25619.0
2021-05-06 12:50:00,49.18,49.2,49.11,49.14,21808.0,44.6974,44.7156,44.6338,44.6611,21808.0
2021-05-06 13:00:00,49.14,49.22,49.13,49.22,18954.0,44.6611,44.7338,44.652,44.7338,18954.0
2021-05-06 13:10:00,49.22,49.28,49.19,49.25,32868.0,44.7338,44.7883,44.7065,44.7611,32868.0
2021-05-06 13:20:00,49.25,49.31,49.23,49.26,29443.0,44.7611,44.8156,44.7429,44.7701,29443.0
2021-05-06 13:30:00,49.26,49.31,49.22,49.3,53283.0,44.7701,44.8156,44.7338,44.8065,53283.0
2021-05-06 13:40:00,49.3,49.42,49.29,49.35,69972.0,44.8065,44.9156,44.7974,44.8519,69972.0
2021-05-06 13:50:00,49.36,49.39,49.3,49.34,46526.0,44.861,44.8883,44.8065,44.8429,46526.0
2021-05-06 14:00:00,49.34,49.35,49.25,49.34,114569.0,44.8429,44.8519,44.7611,44.8429,114569.0
2021-05-06 14:10:00,49.34,49.42,49.28,49.36,91415.0,44.8429,44.9156,44.7883,44.861,91415.0
2021-05-06 14:20:00,49.36,49.38,49.3,49.34,85449.0,44.861,44.8792,44.8065,44.8429,85449.0
2021-05-06 14:30:00,49.34,49.36,49.26,49.28,109745.0,44.8429,44.861,44.7701,44.7883,109745.0
2021-05-06 14:40:00,49.28,49.38,49.24,49.35,60015.0,44.7883,44.8792,44.752,44.8519,60015.0
2021-05-06 14:50:00,49.36,49.45,49.35,49.45,39770.0,44.861,44.9428,44.8519,44.9428,39770.0
2021-05-06 15:00:00,49.45,49.52,49.43,49.51,83081.0,44.9428,45.0064,44.9246,44.9974,83081.0
2021-05-06 15:10:00,49.52,49.59,49.46,49.51,80317.0,45.0064,45.0701,44.9519,44.9974,80317.0
2021-05-06 15:20:00,49.51,49.72,49.51,49.64,148282.0,44.9974,45.1882,44.9974,45.1155,148282.0
2021-05-06 15:30:00,49.63,49.84,49.61,49.84,213308.0,45.1064,45.2973,45.0882,45.2973,213308.0
2021-05-06 15:40:00,49.84,50.13,49.84,50.12,382940.0,45.2973,45.5608,45.2973,45.5518,382940.0
2021-05-06 15:50:00,50.11,50.23,50.06,50.15,611135.0,45.5427,45.6517,45.4972,45.579,611135.0
2021-05-07 09:30:00,50.17,50.86,49.69,50.86,229315.0,45.5972,46.2243,45.161,46.2243,229315.0
2021-05-07 09:40:00,50.86,51.23,50.78,51.1,226263.0,46.2243,46.5606,46.1516,46.4424,226263.0
2021-05-07 09:50:00,51.1,51.48,51.01,51.34,385285.0,46.4424,46.7878,46.3606,46.6606,385285.0
2021-05-07 10:00:00,51.33,51.5,51.03,51.04,124030.0,46.6515,46.806,46.3788,46.3879,124030.0
2021-05-07 10:10:00,51.03,51.18,50.98,51.05,307691.0,46.3788,46.5151,46.3334,46.397,307691.0
2021-05-07 10:20:00,51.05,51.06,50.94,51.0,117997.0,46.397,46.4061,46.297,46.3515,117997.0
2021-05-07 10:30:00,51.0,51.26,51.0,51.23,113056.0,46.3515,46.5879,46.3515,46.5606,113056.0
2021-05-07 10:40:00,51.23,51.25,51.08,51.15,71192.0,46.5606,46.5788,46.4243,46.4879,71192.0
2021-05-07 10:50:00,51.15,51.25,51.05,51.09,74121.0,46.4879,46.5788,46.397,46.4333,74121.0
2021-05-07 11:00:00,51.13,51.13,50.81,50.81,115317.0,46.4697,46.4697,46.1789,46.1789,115317.0
2021-05-07 11:10:00,50.81,50.81,50.4,50.56,217201.0,46.1789,46.1789,45.8062,45.9517,217201.0
2021-05-07 11:20:00,50.55,50.6,50.49,50.53,80717.0,45.9426,45.988,45.888,45.9244,80717.0
2021-05-07 11:30:00,50.53,50.59,50.52,50.56,41208.0,45.9244,45.9789,45.9153,45.9517,41208.0
2021-05-07 11:40:00,50.57,50.58,50.44,50.53,53226.0,45.9607,45.9698,45.8426,45.9244,53226.0
2021-05-07 11:50:00,50.56,50.72,50.54,50.72,63161.0,45.9517,46.0971,45.9335,46.0971,63161.0
2021-05-07 12:00:00,50.71,50.82,50.69,50.79,67249.0,46.088,46.188,46.0698,46.1607,67249.0
2021-05-07 12:10:00,50.79,50.81,50.73,50.73,58028.0,46.1607,46.1789,46.1062,46.1062,58028.0
2021-05-07 12:20:00,50.73,50.79,50.7,50.79,45821.0,46.1062,46.1607,46.0789,46.1607,45821.0
2021-05-07 12:30:00,50.78,50.82,50.73,50.82,55507.0,46.1516,46.188,46.1062,46.188,55507.0
2021-05-07 12:40:00,50.82,50.86,50.72,50.73,48180.0,46.188,46.2243,46.0971,46.1062,48180.0
2021-05-07 12:50:00,50.73,50.73,50.61,50.68,62961.0,46.1062,46.1062,45.9971,46.0607,62961.0
2021-05-07 13:00:00,50.66,50.72,50.65,50.69,74987.0,46.0425,46.0971,46.0335,46.0698,74987.0
2021-05-07 13:10:00,50.69,50.76,50.66,50.72,68663.0,46.0698,46.1334,46.0425,46.0971,68663.0
2021-05-07 13:20:00,50.72,50.83,50.68,50.83,120511.0,46.0971,46.197,46.0607,46.197,120511.0
2021-05-07 13:30:00,50.83,50.99,50.81,50.98,64691.0,46.197,46.3425,46.1789,46.3334,64691.0
2021-05-07 13:40:00,50.98,50.99,50.83,50.87,33730.0,46.3334,46.3425,46.197,46.2334,33730.0
2021-05-07 13:50:00,50.87,50.91,50.84,50.9,29472.0,46.2334,46.2698,46.2061,46.2607,29472.0
2021-05-07 14:00:00,50.92,50.96,50.82,50.96,35262.0,46.2788,46.3152,46.188,46.3152,35262.0
2021-05-07 14:10:00,50.96,51.02,50.95,51.02,29323.0,46.3152,46.3697,46.3061,46.3697,29323.0
2021-05-07 14:20:00,51.02,51.1,50.97,51.07,30669.0,46.3697,46.4424,46.3243,46.4152,30669.0
2021-05-07 14:30:00,51.07,51.13,51.04,51.1,32328.0,46.4152,46.4697,46.3879,46.4424,32328.0
2021-05-07 14:40:00,51.1,51.11,50.97,50.97,33473.0,46.4424,46.4515,46.3243,46.3243,33473.0
2021-05-07 14:50:00,50.97,51.02,50.93,51.02,36851.0,46.3243,46.3697,46.2879,46.3697,36851.0
2021-05-07 15:00:00,51.02,51.09,50.95,51.03,35792.0,46.3697,46.4333,46.3061,46.3788,35792.0
2021-05-07 15:10:00,51.03,51.08,51.0,51.05,39576.0,46.3788,46.4243,46.3515,46.397,39576.0
2021-05-07 15:20:00,51.06,51.15,51.04,51.15,67594.0,46.4061,46.4879,46.3879,46.4879,67594.0
2021-05-07 15:30:00,51.15,51.2,51.1,51.14,129749.0,46.4879,46.5333,46.4424,46.4788,129749.0
2021-05-07 15:40:00,51.14,51.21,51.08,51.12,151258.0,46.4788,46.5424,46.4243,46.4606,151258.0
2021-05-07 15:50:00,51.13,51.22,51.11,51.19,403400.0,46.4697,46.5515,46.4515,46.5242,403400.0
2021-05-10 09:30:00,51.32,52.31,51.3,52.29,392656.0,46.6424,47.5421,46.6242,47.524,392656.0
2021-05-10 09:40:00,52.27,52.45,52.11,52.11,170818.0,47.5058,47.6694,47.3604,47.3604,170818.0
2021-05-10 09:50:00,52.1,52.3,52.0,52.21,123961.0,47.3513,47.5331,47.2604,47.4513,123961.0
2021-05-10 10:00:00,52.22,52.27,51.98,51.98,112776.0,47.4604,47.5058,47.2422,47.2422,112776.0
2021-05-10 10:10:00,51.99,52.09,51.89,51.92,95788.0,47.2513,47.3422,47.1604,47.1877,95788.0
2021-05-10 10:20:00,51.91,51.99,51.72,51.73,55218.0,47.1786,47.2513,47.0059,47.015,55218.0
2021-05-10 10:30:00,51.72,51.75,51.49,51.52,93766.0,47.0059,47.0332,46.7969,46.8242,93766.0
2021-05-10 10:40:00,51.52,51.56,51.41,51.56,90597.0,46.8242,46.8605,46.7242,46.8605,90597.0
2021-05-10 10:50:00,51.57,51.81,51.56,51.79,54365.0,46.8696,47.0877,46.8605,47.0695,54365.0
2021-05-10 11:00:00,51.79,52.03,51.76,52.01,63973.0,47.0695,47.2877,47.0423,47.2695,63973.0
2021-05-10 11:10:00,52.02,52.13,51.96,52.1,48041.0,47.2786,47.3786,47.224,47.3513,48041.0
2021-05-10 11:20:00,52.1,52.16,51.94,52.12,56041.0,47.3513,47.4058,47.2059,47.3695,56041.0
2021-05-10 11:30:00,52.14,52.26,52.13,52.23,42644.0,47.3876,47.4967,47.3786,47.4694,42644.0
2021-05-10 11:40:00,52.23,52.27,52.14,52.25,56985.0,47.4694,47.5058,47.3876,47.4876,56985.0
2021-05-10 11:50:00,52.26,52.3,52.21,52.27,91891.0,47.4967,47.5331,47.4513,47.5058,91891.0
2021-05-10 12:00:00,52.27,52.32,52.25,52.32,40197.0,47.5058,47.5512,47.4876,47.5512,40197.0
2021-05-10 12:10:00,52.32,52.32,52.17,52.21,96492.0,47.5512,47.5512,47.4149,47.4513,96492.0
2021-05-10 12:20:00,52.21,52.28,52.18,52.2,67204.0,47.4513,47.5149,47.424,47.4422,67204.0
2021-05-10 12:30:00,52.2,52.27,52.19,52.26,39148.0,47.4422,47.5058,47.4331,47.4967,39148.0
2021-05-10 12:40:00,52.26,52.28,52.22,52.27,44410.0,47.4967,47.5149,47.4604,47.5058,44410.0
2021-05-10 12:50:00,52.27,52.27,52.14,52.19,92804.0,47.5058,47.5058,47.3876,47.4331,92804.0
2021-05-10 13:00:00,52.2,52.24,52.14,52.2,37762.0,47.4422,47.4785,47.3876,47.4422,37762.0
2021-05-10 13:10:00,52.21,52.26,52.2,52.26,42502.0,47.4513,47.4967,47.4422,47.4967,42502.0
2021-05-10 13:20:00,52.26,52.45,52.25,52.39,117413.0,47.4967,47.6694,47.4876,47.6149,117413.0
2021-05-10 13:30:00,52.39,52.4,52.25,52.29,51290.0,47.6149,47.6239,47.4876,47.524,51290.0
2021-05-10 13:40:00,52.3,52.45,52.24,52.44,49581.0,47.5331,47.6694,47.4785,47.6603,49581.0
2021-05-10 13:50:00,52.45,52.57,52.4,52.57,115087.0,47.6694,47.7784,47.6239,47.7784,115087.0
2021-05-10 14:00:00,52.57,52.68,52.48,52.53,77257.0,47.7784,47.8784,47.6967,47.7421,77257.0
2021-05-10 14:10:00,52.53,52.7,52.51,52.55,102713.0,47.7421,47.8966,47.7239,47.7603,102713.0
2021-05-10 14:20:00,52.55,52.64,52.41,52.55,121486.0,47.7603,47.8421,47.633,47.7603,121486.0
2021-05-10 14:30:00,52.53,52.57,52.35,52.46,168209.0,47.7421,47.7784,47.5785,47.6785,168209.0
2021-05-10 14:40:00,52.45,52.52,52.37,52.47,102262.0,47.6694,47.733,47.5967,47.6876,102262.0
2021-05-10 14:50:00,52.45,52.53,52.41,52.53,73415.0,47.6694,47.7421,47.633,47.7421,73415.0
2021-05-10 15:00:00,52.51,52.65,52.48,52.55,307426.0,47.7239,47.8512,47.6967,47.7603,307426.0
2021-05-10 15:10:00,52.55,52.56,52.21,52.24,118559.0,47.7603,47.7694,47.4513,47.4785,118559.0
2021-05-10 15:20:00,52.23,52.63,52.15,52.34,249536.0,47.4694,47.833,47.3967,47.5694,249536.0
2021-05-10 15:30:00,52.35,52.37,52.2,52.27,134772.0,47.5785,47.5967,47.4422,47.5058,134772.0
2021-05-10 15:40:00,52.27,52.33,52.14,52.15,138612.0,47.5058,47.5603,47.3876,47.3967,138612.0
2021-05-10 15:50:00,52.15,52.18,51.9,51.94,527256.0,47.3967,47.424,47.1695,47.2059,527256.0
2021-05-11 09:30:00,51.72,51.86,50.94,51.19,163162.0,47.0059,47.1332,46.297,46.5242,163162.0
2021-05-11 09:40:00,51.18,51.5,51.07,51.4,66418.0,46.5151,46.806,46.4152,46.7151,66418.0
2021-05-11 09:50:00,51.42,51.75,51.41,51.71,89736.0,46.7333,47.0332,46.7242,46.9968,89736.0
2021-05-11 10:00:00,51.71,51.77,51.25,51.25,94486.0,46.9968,47.0514,46.5788,46.5788,94486.0
2021-05-11 10:10:00,51.25,51.27,50.72,50.72,57186.0,46.5788,46.5969,46.0971,46.0971,57186.0
2021-05-11 10:20:00,50.73,50.77,50.52,50.53,128412.0,46.1062,46.1425,45.9153,45.9244,128412.0
2021-05-11 10:30:00,50.53,50.56,50.26,50.33,95036.0,45.9244,45.9517,45.679,45.7426,95036.0
2021-05-11 10:40:00,50.34,50.44,50.16,50.43,66445.0,45.7517,45.8426,45.5881,45.8335,66445.0
2021-05-11 10:50:00,50.44,50.55,50.37,50.43,36718.0,45.8426,45.9426,45.779,45.8335,36718.0
2021-05-11 11:00:00,50.42,50.48,50.28,50.37,44962.0,45.8244,45.8789,45.6972,45.779,44962.0
2021-05-11 11:10:00,50.37,50.59,50.33,50.55,36891.0,45.779,45.9789,45.7426,45.9426,36891.0
2021-05-11 11:20:00,50.55,50.6,50.51,50.55,46041.0,45.9426,45.988,45.9062,45.9426,46041.0
2021-05-11 11:30:00,50.55,50.55,50.42,50.49,87199.0,45.9426,45.9426,45.8244,45.888,87199.0
2021-05-11 11:40:00,50.5,50.57,50.34,50.57,60251.0,45.8971,45.9607,45.7517,45.9607,60251.0
2021-05-11 11:50:00,50.56,50.61,50.5,50.52,42724.0,45.9517,45.9971,45.8971,45.9153,42724.0
2021-05-11 12:00:00,50.51,50.51,50.33,50.33,32661.0,45.9062,45.9062,45.7426,45.7426,32661.0
2021-05-11 12:10:00,50.34,50.41,50.29,50.35,42372.0,45.7517,45.8153,45.7063,45.7608,42372.0
2021-05-11 12:20:00,50.36,50.36,50.18,50.22,54510.0,45.7699,45.7699,45.6063,45.6426,54510.0
2021-05-11 12:30:00,50.22,50.23,50.06,50.16,48221.0,45.6426,45.6517,45.4972,45.5881,48221.0
2021-05-11 12:40:00,50.16,50.19,50.03,50.11,50242.0,45.5881,45.6154,45.47,45.5427,50242.0
2021-05-11 12:50:00,50.11,50.12,49.92,49.97,63406.0,45.5427,45.5518,45.37,45.4154,63406.0
2021-05-11 13:00:00,49.98,50.12,49.94,50.08,39788.0,45.4245,45.5518,45.3882,45.5154,39788.0
2021-05-11 13:10:00,50.09,50.13,49.97,50.13,33899.0,45.5245,45.5608,45.4154,45.5608,33899.0
2021-05-11 13:20:00,50.12,50.32,50.1,50.32,79805.0,45.5518,45.7335,45.5336,45.7335,79805.0
2021-05-11 13:30:00,50.32,50.52,50.3,50.5,75784.0,45.7335,45.9153,45.7154,45.8971,75784.0
2021-05-11 13:40:00,50.5,50.56,50.47,50.51,63263.0,45.8971,45.9517,45.8699,45.9062,63263.0
2021-05-11 13:50:00,50.5,50.56,50.37,50.5,94592.0,45.8971,45.9517,45.779,45.8971,94592.0
2021-05-11 14:00:00,50.5,50.59,50.48,50.5,81886.0,45.8971,45.9789,45.8789,45.8971,81886.0
2021-05-11 14:10:00,50.51,50.51,50.39,50.41,48542.0,45.9062,45.9062,45.7971,45.8153,48542.0
2021-05-11 14:20:00,50.41,50.58,50.41,50.55,55784.0,45.8153,45.9698,45.8153,45.9426,55784.0
2021-05-11 14:30:00,50.54,50.54,50.3,50.39,66919.0,45.9335,45.9335,45.7154,45.7971,66919.0
2021-05-11 14:40:00,50.39,50.52,50.33,50.52,38645.0,45.7971,45.9153,45.7426,45.9153,38645.0
2021-05-11 14:50:00,50.51,50.58,50.48,50.56,41184.0,45.9062,45.9698,45.8789,45.9517,41184.0
2021-05-11 15:00:00,50.55,50.62,50.49,50.5,65899.0,45.9426,46.0062,45.888,45.8971,65899.0
2021-05-11 15:10:00,50.51,50.59,50.43,50.57,70356.0,45.9062,45.9789,45.8335,45.9607,70356.0
2021-05-11 15:20:00,50.58,50.64,50.51,50.55,54745.0,45.9698,46.0244,45.9062,45.9426,54745.0
2021-05-11 15:30:00,50.53,50.55,50.25,50.3,98125.0,45.9244,45.9426,45.6699,45.7154,98125.0
2021-05-11 15:40:00,50.3,50.43,50.27,50.41,92903.0,45.7154,45.8335,45.6881,45.8153,92903.0
2021-05-11 15:50:00,50.42,50.45,50.25,50.38,276245.0,45.8244,45.8517,45.6699,45.7881,276245.0
2021-05-12 09:30:00,51.01,51.01,50.5,50.64,177774.0,46.3606,46.3606,45.8971,46.0244,177774.0
2021-05-12 09:40:00,50.64,50.69,50.27,50.31,455537.0,46.0244,46.0698,45.6881,45.7244,455537.0
2021-05-12 09:50:00,50.3,50.62,50.15,50.6,200070.0,45.7154,46.0062,45.579,45.988,200070.0
2021-05-12 10:00:00,50.63,51.04,50.52,51.01,345396.0,46.0153,46.3879,45.9153,46.3606,345396.0
2021-05-12 10:10:00,51.02,51.02,50.62,50.73,213982.0,46.3697,46.3697,46.0062,46.1062,213982.0
2021-05-12 10:20:00,50.72,50.74,50.46,50.48,96840.0,46.0971,46.1152,45.8608,45.8789,96840.0
2021-05-12 10:30:00,50.48,50.65,50.3,50.62,88105.0,45.8789,46.0335,45.7154,46.0062,88105.0
2021-05-12 10:40:00,50.62,50.73,50.58,50.6,45742.0,46.0062,46.1062,45.9698,45.988,45742.0
2021-05-12 10:50:00,50.59,50.77,50.59,50.77,40427.0,45.9789,46.1425,45.9789,46.1425,40427.0
2021-05-12 11:00:00,50.75,50.96,50.73,50.9,47577.0,46.1243,46.3152,46.1062,46.2607,47577.0
2021-05-12 11:10:00,50.89,50.89,50.78,50.86,50706.0,46.2516,46.2516,46.1516,46.2243,50706.0
2021-05-12 11:20:00,50.86,50.9,50.75,50.83,49890.0,46.2243,46.2607,46.1243,46.197,49890.0
2021-05-12 11:30:00,50.83,50.85,50.75,50.77,66948.0,46.197,46.2152,46.1243,46.1425,66948.0
2021-05-12 11:40:00,50.76,50.99,50.74,50.92,118860.0,46.1334,46.3425,46.1152,46.2788,118860.0
2021-05-12 11:50:00,50.92,50.94,50.71,50.73,118532.0,46.2788,46.297,46.088,46.1062,118532.0
2021-05-12 12:00:00,50.73,50.81,50.68,50.75,76297.0,46.1062,46.1789,46.0607,46.1243,76297.0
2021-05-12 12:10:00,50.74,50.75,50.59,50.72,111207.0,46.1152,46.1243,45.9789,46.0971,111207.0
2021-05-12 12:20:00,50.71,50.82,50.49,50.52,155297.0,46.088,46.188,45.888,45.9153,155297.0
2021-05-12 12:30:00,50.51,50.6,50.38,50.38,57538.0,45.9062,45.988,45.7881,45.7881,57538.0
2021-05-12 12:40:00,50.38,50.39,50.24,50.32,42463.0,45.7881,45.7971,45.6608,45.7335,42463.0
2021-05-12 12:50:00,50.33,50.42,50.25,50.31,32742.0,45.7426,45.8244,45.6699,45.7244,32742.0
2021-05-12 13:00:00,50.3,50.41,50.26,50.39,51230.0,45.7154,45.8153,45.679,45.7971,51230.0
2021-05-12 13:10:00,50.4,50.57,50.39,50.55,47629.0,45.8062,45.9607,45.7971,45.9426,47629.0
2021-05-12 13:20:00,50.55,50.56,50.43,50.5,50966.0,45.9426,45.9517,45.8335,45.8971,50966.0
2021-05-12 13:30:00,50.49,50.6,50.44,50.57,42204.0,45.888,45.988,45.8426,45.9607,42204.0
2021-05-12 13:40:00,50.56,50.61,50.5,50.54,55317.0,45.9517,45.9971,45.8971,45.9335,55317.0
2021-05-12 13:50:00,50.54,50.65,50.49,50.65,49440.0,45.9335,46.0335,45.888,46.0335,49440.0
2021-05-12 14:00:00,50.65,50.67,50.5,50.53,37207.0,46.0335,46.0516,45.8971,45.9244,37207.0
2021-05-12 14:10:00,50.52,50.61,50.48,50.57,57304.0,45.9153,45.9971,45.8789,45.9607,57304.0
2021-05-12 14:20:00,50.6,50.6,50.47,50.48,37402.0,45.988,45.988,45.8699,45.8789,37402.0
2021-05-12 14:30:00,50.48,50.55,50.38,50.5,60823.0,45.8789,45.9426,45.7881,45.8971,60823.0
2021-05-12 14:40:00,50.5,50.69,50.48,50.66,75768.0,45.8971,46.0698,45.8789,46.0425,75768.0
2021-05-12 14:50:00,50.66,50.74,50.58,50.59,43107.0,46.0425,46.1152,45.9698,45.9789,43107.0
2021-05-12 15:00:00,50.57,50.62,50.4,50.46,87618.0,45.9607,46.0062,45.8062,45.8608,87618.0
2021-05-12 15:10:00,50.45,50.47,50.25,50.27,90220.0,45.8517,45.8699,45.6699,45.6881,90220.0
2021-05-12 15:20:00,50.27,50.3,50.14,50.18,138659.0,45.6881,45.7154,45.5699,45.6063,138659.0
2021-05-12 15:30:00,50.18,50.23,50.01,50.02,115902.0,45.6063,45.6517,45.4518,45.4609,115902.0
2021-05-12 15:40:00,50.02,50.2,49.97,50.1,104539.0,45.4609,45.6245,45.4154,45.5336,104539.0
2021-05-12 15:50:00,50.09,50.15,49.92,50.07,341293.0,45.5245,45.579,45.37,45.5063,341293.0
2021-05-13 09:30:00,49.71,50.33,49.71,49.98,139017.0,45.1791,45.7426,45.1791,45.4245,139017.0
2021-05-13 09:40:00,49.99,50.49,49.99,50.42,121238.0,45.4336,45.888,45.4336,45.8244,121238.0
2021-05-13 09:50:00,50.43,50.71,50.43,50.66,75050.0,45.8335,46.088,45.8335,46.0425,75050.0
2021-05-13 10:00:00,50.67,50.87,50.58,50.65,97792.0,46.0516,46.2334,45.9698,46.0335,97792.0
2021-05-13 10:10:00,50.65,50.73,50.54,50.6,85391.0,46.0335,46.1062,45.9335,45.988,85391.0
2021-05-13 10:20:00,50.6,51.02,50.6,51.02,82595.0,45.988,46.3697,45.988,46.3697,82595.0
2021-05-13 10:30:00,51.02,51.14,51.0,51.1,74117.0,46.3697,46.4788,46.3515,46.4424,74117.0
2021-05-13 10:40:00,51.1,51.12,50.94,51.1,82941.0,46.4424,46.4606,46.297,46.4424,82941.0
2021-05-13 10:50:00,51.1,51.19,50.98,51.15,58169.0,46.4424,46.5242,46.3334,46.4879,58169.0
2021-05-13 11:00:00,51.18,51.21,51.08,51.15,90354.0,46.5151,46.5424,46.4243,46.4879,90354.0
2021-05-13 11:10:00,51.15,51.25,51.09,51.22,71198.0,46.4879,46.5788,46.4333,46.5515,71198.0
2021-05-13 11:20:00,51.21,51.26,50.99,51.04,59624.0,46.5424,46.5879,46.3425,46.3879,59624.0
2021-05-13 11:30:00,51.05,51.08,50.95,51.07,48008.0,46.397,46.4243,46.3061,46.4152,48008.0
2021-05-13 11:40:00,51.07,51.08,50.84,50.9,62606.0,46.4152,46.4243,46.2061,46.2607,62606.0
2021-05-13 11:50:00,50.89,50.9,50.7,50.73,45027.0,46.2516,46.2607,46.0789,46.1062,45027.0
2021-05-13 12:00:00,50.74,50.89,50.71,50.89,48454.0,46.1152,46.2516,46.088,46.2516,48454.0
2021-05-13 12:10:00,50.89,50.94,50.86,50.87,51147.0,46.2516,46.297,46.2243,46.2334,51147.0
2021-05-13 12:20:00,50.87,50.88,50.71,50.72,107450.0,46.2334,46.2425,46.088,46.0971,107450.0
2021-05-13 12:30:00,50.71,50.77,50.69,50.72,260410.0,46.088,46.1425,46.0698,46.0971,260410.0
2021-05-13 12:40:00,50.72,50.79,50.65,50.79,32616.0,46.0971,46.1607,46.0335,46.1607,32616.0
2021-05-13 12:50:00,50.79,50.8,50.58,50.66,51040.0,46.1607,46.1698,45.9698,46.0425,51040.0
2021-05-13 13:00:00,50.67,50.71,50.57,50.71,50110.0,46.0516,46.088,45.9607,46.088,50110.0
2021-05-13 13:10:00,50.71,50.78,50.65,50.66,73143.0,46.088,46.1516,46.0335,46.0425,73143.0
2021-05-13 13:20:00,50.67,50.68,50.44,50.55,45502.0,46.0516,46.0607,45.8426,45.9426,45502.0
2021-05-13 13:30:00,50.55,50.59,50.36,50.36,48937.0,45.9426,45.9789,45.7699,45.7699,48937.0
2021-05-13 13:40:00,50.37,50.51,50.36,50.4,63720.0,45.779,45.9062,45.7699,45.8062,63720.0
2021-05-13 13:50:00,50.39,50.54,50.39,50.46,45863.0,45.7971,45.9335,45.7971,45.8608,45863.0
2021-05-13 14:00:00,50.45,50.68,50.45,50.58,98508.0,45.8517,46.0607,45.8517,45.9698,98508.0
2021-05-13 14:10:00,50.58,50.62,50.48,50.53,94630.0,45.9698,46.0062,45.8789,45.9244,94630.0
2021-05-13 14:20:00,50.56,50.72,50.56,50.68,74359.0,45.9517,46.0971,45.9517,46.0607,74359.0
2021-05-13 14:30:00,50.69,50.81,50.66,50.71,88804.0,46.0698,46.1789,46.0425,46.088,88804.0
2021-05-13 14:40:00,50.7,50.79,50.62,50.66,79126.0,46.0789,46.1607,46.0062,46.0425,79126.0
2021-05-13 14:50:00,50.65,50.67,50.58,50.63,54053.0,46.0335,46.0516,45.9698,46.0153,54053.0
2021-05-13 15:00:00,50.64,50.83,50.63,50.83,106601.0,46.0244,46.197,46.0153,46.197,106601.0
2021-05-13 15:10:00,50.83,50.85,50.73,50.8,77890.0,46.197,46.2152,46.1062,46.1698,77890.0
2021-05-13 15:20:00,50.81,50.96,50.78,50.96,53498.0,46.1789,46.3152,46.1516,46.3152,53498.0
2021-05-13 15:30:00,50.96,51.18,50.94,51.16,104914.0,46.3152,46.5151,46.297,46.497,104914.0
2021-05-13 15:40:00,51.16,51.23,51.12,51.17,119107.0,46.497,46.5606,46.4606,46.5061,119107.0
2021-05-13 15:50:00,51.17,51.18,50.78,50.84,430415.0,46.5061,46.5151,46.1516,46.2061,430415.0
2021-05-14 09:30:00,51.0,51.38,50.85,50.94,131173.0,46.3515,46.6969,46.2152,46.297,131173.0
2021-05-14 09:40:00,50.91,51.35,50.87,51.27,42826.0,46.2698,46.6696,46.2334,46.5969,42826.0
2021-05-14 09:50:00,51.24,51.47,51.15,51.44,73468.0,46.5697,46.7787,46.4879,46.7514,73468.0
2021-05-14 10:00:00,51.39,51.5,51.37,51.38,64945.0,46.706,46.806,46.6878,46.6969,64945.0
2021-05-14 10:10:00,51.36,51.43,51.08,51.13,41269.0,46.6787,46.7424,46.4243,46.4697,41269.0
2021-05-14 10:20:00,51.14,51.34,51.14,51.21,43370.0,46.4788,46.6606,46.4788,46.5424,43370.0
2021-05-14 10:30:00,51.19,51.37,51.09,51.1,32482.0,46.5242,46.6878,46.4333,46.4424,32482.0
2021-05-14 10:40:00,51.11,51.33,51.09,51.29,64448.0,46.4515,46.6515,46.4333,46.6151,64448.0
2021-05-14 10:50:00,51.29,51.33,51.24,51.32,35044.0,46.6151,46.6515,46.5697,46.6424,35044.0
2021-05-14 11:00:00,51.32,51.34,51.2,51.2,65226.0,46.6424,46.6606,46.5333,46.5333,65226.0
2021-05-14 11:10:00,51.2,51.35,51.2,51.35,39644.0,46.5333,46.6696,46.5333,46.6696,39644.0
2021-05-14 11:20:00,51.36,51.54,51.34,51.49,74169.0,46.6787,46.8423,46.6606,46.7969,74169.0
2021-05-14 11:30:00,51.5,51.54,51.46,51.48,46669.0,46.806,46.8423,46.7696,46.7878,46669.0
2021-05-14 11:40:00,51.48,51.6,51.46,51.55,32099.0,46.7878,46.8969,46.7696,46.8514,32099.0
2021-05-14 11:50:00,51.55,51.56,51.46,51.5,40088.0,46.8514,46.8605,46.7696,46.806,40088.0
2021-05-14 12:00:00,51.5,51.51,51.43,51.45,41006.0,46.806,46.8151,46.7424,46.7605,41006.0
2021-05-14 12:10:00,51.45,51.49,51.42,51.44,42776.0,46.7605,46.7969,46.7333,46.7514,42776.0
2021-05-14 12:20:00,51.44,51.5,51.43,51.49,29868.0,46.7514,46.806,46.7424,46.7969,29868.0
2021-05-14 12:30:00,51.5,51.51,51.45,51.48,29607.0,46.806,46.8151,46.7605,46.7878,29607.0
2021-05-14 12:40:00,51.48,51.51,51.46,51.5,54050.0,46.7878,46.8151,46.7696,46.806,54050.0
2021-05-14 12:50:00,51.5,51.57,51.49,51.54,50320.0,46.806,46.8696,46.7969,46.8423,50320.0
2021-05-14 13:00:00,51.54,51.55,51.47,51.5,34520.0,46.8423,46.8514,46.7787,46.806,34520.0
2021-05-14 13:10:00,51.5,51.5,51.47,51.48,34396.0,46.806,46.806,46.7787,46.7878,34396.0
2021-05-14 13:20:00,51.48,51.65,51.47,51.55,100046.0,46.7878,46.9423,46.7787,46.8514,100046.0
2021-05-14 13:30:00,51.55,51.6,51.53,51.55,50208.0,46.8514,46.8969,46.8332,46.8514,50208.0
2021-05-14 13:40:00,51.53,51.53,51.47,51.52,69273.0,46.8332,46.8332,46.7787,46.8242,69273.0
2021-05-14 13:50:00,51.53,51.56,51.48,51.48,19311.0,46.8332,46.8605,46.7878,46.7878,19311.0
2021-05-14 14:00:00,51.49,51.57,51.47,51.52,53119.0,46.7969,46.8696,46.7787,46.8242,53119.0
2021-05-14 14:10:00,51.52,51.6,51.5,51.59,87454.0,46.8242,46.8969,46.806,46.8878,87454.0
2021-05-14 14:20:00,51.6,51.6,51.55,51.59,46580.0,46.8969,46.8969,46.8514,46.8878,46580.0
2021-05-14 14:30:00,51.59,51.7,51.58,51.61,88558.0,46.8878,46.9877,46.8787,46.9059,88558.0
2021-05-14 14:40:00,51.63,51.69,51.59,51.63,66995.0,46.9241,46.9787,46.8878,46.9241,66995.0
2021-05-14 14:50:00,51.63,51.68,51.61,51.64,47880.0,46.9241,46.9696,46.9059,46.9332,47880.0
2021-05-14 15:00:00,51.64,51.67,51.59,51.66,54386.0,46.9332,46.9605,46.8878,46.9514,54386.0
2021-05-14 15:10:00,51.66,51.7,51.64,51.68,46354.0,46.9514,46.9877,46.9332,46.9696,46354.0
2021-05-14 15:20:00,51.68,51.69,51.56,51.6,68028.0,46.9696,46.9787,46.8605,46.8969,68028.0
2021-05-14 15:30:00,51.61,51.63,51.52,51.54,69802.0,46.9059,46.9241,46.8242,46.8423,69802.0
2021-05-14 15:40:00,51.54,51.58,51.46,51.53,143147.0,46.8423,46.8787,46.7696,46.8332,143147.0
2021-05-14 15:50:00,51.51,51.9,51.46,51.9,1224287.0,46.8151,47.1695,46.7696,47.1695,1224287.0
2021-05-17 09:30:00,51.75,51.9,51.57,51.81,98548.0,47.0332,47.1695,46.8696,47.0877,98548.0
2021-05-17 09:40:00,51.81,51.82,51.3,51.3,63805.0,47.0877,47.0968,46.6242,46.6242,63805.0
2021-05-17 09:50:00,51.27,51.31,51.12,51.18,54676.0,46.5969,46.6333,46.4606,46.5151,54676.0
2021-05-17 10:00:00,51.18,51.46,51.06,51.3,83558.0,46.5151,46.7696,46.4061,46.6242,83558.0
2021-05-17 10:10:00,51.29,51.7,51.24,51.68,38812.0,46.6151,46.9877,46.5697,46.9696,38812.0
2021-05-17 10:20:00,51.67,51.68,51.29,51.29,22852.0,46.9605,46.9696,46.6151,46.6151,22852.0
2021-05-17 10:30:00,51.31,51.55,51.2,51.51,49647.0,46.6333,46.8514,46.5333,46.8151,49647.0
2021-05-17 10:40:00,51.53,51.61,51.48,51.57,31998.0,46.8332,46.9059,46.7878,46.8696,31998.0
2021-05-17 10:50:00,51.58,51.59,51.39,51.41,30189.0,46.8787,46.8878,46.706,46.7242,30189.0
2021-05-17 11:00:00,51.39,51.4,51.19,51.27,32864.0,46.706,46.7151,46.5242,46.5969,32864.0
2021-05-17 11:10:00,51.23,51.41,51.21,51.34,32634.0,46.5606,46.7242,46.5424,46.6606,32634.0
2021-05-17 11:20:00,51.38,51.5,51.36,51.39,39022.0,46.6969,46.806,46.6787,46.706,39022.0
2021-05-17 11:30:00,51.42,51.56,51.35,51.52,20802.0,46.7333,46.8605,46.6696,46.8242,20802.0
2021-05-17 11:40:00,51.53,51.6,51.51,51.55,28530.0,46.8332,46.8969,46.8151,46.8514,28530.0
2021-05-17 11:50:00,51.56,51.58,51.42,51.46,39728.0,46.8605,46.8787,46.7333,46.7696,39728.0
2021-05-17 12:00:00,51.44,51.5,51.39,51.5,23160.0,46.7514,46.806,46.706,46.806,23160.0
2021-05-17 12:10:00,51.5,51.59,51.49,51.55,34433.0,46.806,46.8878,46.7969,46.8514,34433.0
2021-05-17 12:20:00,51.55,51.64,51.55,51.64,15586.0,46.8514,46.9332,46.8514,46.9332,15586.0
2021-05-17 12:30:00,51.64,51.68,51.59,51.65,18095.0,46.9332,46.9696,46.8878,46.9423,18095.0
2021-05-17 12:40:00,51.65,51.68,51.55,51.58,43463.0,46.9423,46.9696,46.8514,46.8787,43463.0
2021-05-17 12:50:00,51.57,51.61,51.53,51.55,13808.0,46.8696,46.9059,46.8332,46.8514,13808.0
2021-05-17 13:00:00,51.55,51.61,51.53,51.54,24877.0,46.8514,46.9059,46.8332,46.8423,24877.0
2021-05-17 13:10:00,51.54,51.57,51.44,51.46,20709.0,46.8423,46.8696,46.7514,46.7696,20709.0
2021-05-17 13:20:00,51.46,51.49,51.42,51.47,18087.0,46.7696,46.7969,46.7333,46.7787,18087.0
2021-05-17 13:30:00,51.46,51.54,51.42,51.49,23957.0,46.7696,46.8423,46.7333,46.7969,23957.0
2021-05-17 13:40:00,51.48,51.55,51.4,51.5,30192.0,46.7878,46.8514,46.7151,46.806,30192.0
2021-05-17 13:50:00,51.51,51.52,51.47,51.5,24522.0,46.8151,46.8242,46.7787,46.806,24522.0
2021-05-17 14:00:00,51.5,51.57,51.48,51.53,26935.0,46.806,46.8696,46.7878,46.8332,26935.0
2021-05-17 14:10:00,51.53,51.55,51.49,51.53,21920.0,46.8332,46.8514,46.7969,46.8332,21920.0
2021-05-17 14:20:00,51.52,51.54,51.46,51.49,30661.0,46.8242,46.8423,46.7696,46.7969,30661.0
2021-05-17 14:30:00,51.49,51.53,51.41,51.42,33078.0,46.7969,46.8332,46.7242,46.7333,33078.0
2021-05-17 14:40:00,51.43,51.5,51.42,51.43,41671.0,46.7424,46.806,46.7333,46.7424,41671.0
2021-05-17 14:50:00,51.44,51.52,51.44,51.51,36162.0,46.7514,46.8242,46.7514,46.8151,36162.0
2021-05-17 15:00:00,51.51,51.63,51.5,51.59,38235.0,46.8151,46.9241,46.806,46.8878,38235.0
2021-05-17 15:10:00,51.59,51.63,51.49,51.51,35362.0,46.8878,46.9241,46.7969,46.8151,35362.0
2021-05-17 15:20:00,51.51,51.57,51.5,51.55,30968.0,46.8151,46.8696,46.806,46.8514,30968.0
2021-05-17 15:30:00,51.54,51.73,51.5,51.72,109702.0,46.8423,47.015,46.806,47.0059,109702.0
2021-05-17 15:40:00,51.72,51.74,51.6,51.6,194894.0,47.0059,47.0241,46.8969,46.8969,194894.0
2021-05-17 15:50:00,51.61,51.77,51.54,51.6,377845.0,46.9059,47.0514,46.8423,46.8969,377845.0
2021-05-18 09:30:00,51.42,51.68,51.38,51.53,83762.0,46.7333,46.9696,46.6969,46.8332,83762.0
2021-05-18 09:40:00,51.53,51.53,51.29,51.31,88917.0,46.8332,46.8332,46.6151,46.6333,88917.0
2021-05-18 09:50:00,51.32,51.61,51.29,51.39,92457.0,46.6424,46.9059,46.6151,46.706,92457.0
2021-05-18 10:00:00,51.39,51.39,51.09,51.36,89783.0,46.706,46.706,46.4333,46.6787,89783.0
2021-05-18 10:10:00,51.33,51.34,51.13,51.17,76237.0,46.6515,46.6606,46.4697,46.5061,76237.0
2021-05-18 10:20:00,51.17,51.29,51.11,51.16,77572.0,46.5061,46.6151,46.4515,46.497,77572.0
2021-05-18 10:30:00,51.15,51.23,51.12,51.18,107838.0,46.4879,46.5606,46.4606,46.5151,107838.0
2021-05-18 10:40:00,51.17,51.21,51.09,51.19,75356.0,46.5061,46.5424,46.4333,46.5242,75356.0
2021-05-18 10:50:00,51.2,51.29,51.17,51.27,115037.0,46.5333,46.6151,46.5061,46.5969,115037.0
2021-05-18 11:00:00,51.27,51.27,51.11,51.18,127013.0,46.5969,46.5969,46.4515,46.5151,127013.0
2021-05-18 11:10:00,51.18,51.28,51.16,51.24,44444.0,46.5151,46.606,46.497,46.5697,44444.0
2021-05-18 11:20:00,51.23,51.37,51.21,51.34,47689.0,46.5606,46.6878,46.5424,46.6606,47689.0
2021-05-18 11:30:00,51.34,51.4,51.26,51.4,36413.0,46.6606,46.7151,46.5879,46.7151,36413.0
2021-05-18 11:40:00,51.4,51.43,51.3,51.4,25420.0,46.7151,46.7424,46.6242,46.7151,25420.0
2021-05-18 11:50:00,51.39,51.42,51.22,51.23,33492.0,46.706,46.7333,46.5515,46.5606,33492.0
2021-05-18 12:00:00,51.23,51.25,51.19,51.21,25634.0,46.5606,46.5788,46.5242,46.5424,25634.0
2021-05-18 12:10:00,51.19,51.24,51.18,51.18,18340.0,46.5242,46.5697,46.5151,46.5151,18340.0
2021-05-18 12:20:00,51.19,51.29,51.18,51.26,22414.0,46.5242,46.6151,46.5151,46.5879,22414.0
2021-05-18 12:30:00,51.26,51.28,51.23,51.25,18279.0,46.5879,46.606,46.5606,46.5788,18279.0
2021-05-18 12:40:00,51.27,51.3,51.26,51.3,12591.0,46.5969,46.6242,46.5879,46.6242,12591.0
2021-05-18 12:50:00,51.29,51.3,51.26,51.28,33999.0,46.6151,46.6242,46.5879,46.606,33999.0
2021-05-18 13:00:00,51.28,51.39,51.28,51.31,33362.0,46.606,46.706,46.606,46.6333,33362.0
2021-05-18 13:10:00,51.31,51.46,51.3,51.44,26865.0,46.6333,46.7696,46.6242,46.7514,26865.0
2021-05-18 13:20:00,51.45,51.49,51.42,51.48,25028.0,46.7605,46.7969,46.7333,46.7878,25028.0
2021-05-18 13:30:00,51.47,51.48,51.37,51.39,27437.0,46.7787,46.7878,46.6878,46.706,27437.0
2021-05-18 13:40:00,51.41,51.47,51.38,51.46,27665.0,46.7242,46.7787,46.6969,46.7696,27665.0
2021-05-18 13:50:00,51.46,51.49,51.44,51.48,27551.0,46.7696,46.7969,46.7514,46.7878,27551.0
2021-05-18 14:00:00,51.48,51.49,51.36,51.47,45988.0,46.7878,46.7969,46.6787,46.7787,45988.0
2021-05-18 14:10:00,51.47,51.59,51.46,51.54,71159.0,46.7787,46.8878,46.7696,46.8423,71159.0
2021-05-18 14:20:00,51.55,51.56,51.47,51.52,41320.0,46.8514,46.8605,46.7787,46.8242,41320.0
2021-05-18 14:30:00,51.52,51.54,51.42,51.47,91112.0,46.8242,46.8423,46.7333,46.7787,91112.0
2021-05-18 14:40:00,51.48,51.52,51.37,51.4,42991.0,46.7878,46.8242,46.6878,46.7151,42991.0
2021-05-18 14:50:00,51.4,51.58,51.39,51.56,34144.0,46.7151,46.8787,46.706,46.8605,34144.0
2021-05-18 15:00:00,51.55,51.62,51.52,51.61,59618.0,46.8514,46.915,46.8242,46.9059,59618.0
2021-05-18 15:10:00,51.61,51.64,51.55,51.63,115182.0,46.9059,46.9332,46.8514,46.9241,115182.0
2021-05-18 15:20:00,51.63,51.66,51.61,51.64,89923.0,46.9241,46.9514,46.9059,46.9332,89923.0
2021-05-18 15:30:00,51.64,51.71,51.53,51.55,169575.0,46.9332,46.9968,46.8332,46.8514,169575.0
2021-05-18 15:40:00,51.55,51.65,51.43,51.46,180026.0,46.8514,46.9423,46.7424,46.7696,180026.0
2021-05-18 15:50:00,51.46,51.47,51.08,51.11,363475.0,46.7696,46.7787,46.4243,46.4515,363475.0
2021-05-19 09:30:00,50.47,50.58,49.86,50.03,208563.0,45.8699,45.9698,45.3155,45.47,208563.0
2021-05-19 09:40:00,50.01,50.06,49.59,49.59,139159.0,45.4518,45.4972,45.0701,45.0701,139159.0
2021-05-19 09:50:00,49.59,49.89,49.55,49.83,128263.0,45.0701,45.3427,45.0337,45.2882,128263.0
2021-05-19 10:00:00,49.84,49.92,49.68,49.76,171561.0,45.2973,45.37,45.1519,45.2246,171561.0
2021-05-19 10:10:00,49.75,50.09,49.64,50.05,167508.0,45.2155,45.5245,45.1155,45.4881,167508.0
2021-05-19 10:20:00,50.04,50.15,49.9,50.08,126481.0,45.479,45.579,45.3518,45.5154,126481.0
2021-05-19 10:30:00,50.07,50.13,49.94,49.94,65883.0,45.5063,45.5608,45.3882,45.3882,65883.0
2021-05-19 10:40:00,49.92,50.11,49.88,50.03,57138.0,45.37,45.5427,45.3336,45.47,57138.0
2021-05-19 10:50:00,50.02,50.26,50.01,50.23,56434.0,45.4609,45.679,45.4518,45.6517,56434.0
2021-05-19 11:00:00,50.24,50.34,50.12,50.34,39353.0,45.6608,45.7517,45.5518,45.7517,39353.0
2021-05-19 11:10:00,50.34,50.44,50.24,50.25,42795.0,45.7517,45.8426,45.6608,45.6699,42795.0
2021-05-19 11:20:00,50.25,50.39,50.24,50.34,34112.0,45.6699,45.7971,45.6608,45.7517,34112.0
2021-05-19 11:30:00,50.34,50.36,50.13,50.16,51029.0,45.7517,45.7699,45.5608,45.5881,51029.0
2021-05-19 11:40:00,50.15,50.29,50.13,50.29,42304.0,45.579,45.7063,45.5608,45.7063,42304.0
2021-05-19 11:50:00,50.29,50.45,50.26,50.42,30509.0,45.7063,45.8517,45.679,45.8244,30509.0
2021-05-19 12:00:00,50.38,50.41,50.29,50.38,28824.0,45.7881,45.8153,45.7063,45.7881,28824.0
2021-05-19 12:10:00,50.38,50.45,50.37,50.44,38493.0,45.7881,45.8517,45.779,45.8426,38493.0
2021-05-19 12:20:00,50.44,50.45,50.37,50.4,38745.0,45.8426,45.8517,45.779,45.8062,38745.0
2021-05-19 12:30:00,50.4,50.42,50.33,50.38,25799.0,45.8062,45.8244,45.7426,45.7881,25799.0
2021-05-19 12:40:00,50.39,50.46,50.38,50.45,29288.0,45.7971,45.8608,45.7881,45.8517,29288.0
2021-05-19 12:50:00,50.45,50.55,50.43,50.53,14036.0,45.8517,45.9426,45.8335,45.9244,14036.0
2021-05-19 13:00:00,50.54,50.66,50.52,50.59,26350.0,45.9335,46.0425,45.9153,45.9789,26350.0
2021-05-19 13:10:00,50.6,50.67,50.58,50.67,43917.0,45.988,46.0516,45.9698,46.0516,43917.0
2021-05-19 13:20:00,50.67,50.67,50.59,50.64,24418.0,46.0516,46.0516,45.9789,46.0244,24418.0
2021-05-19 13:30:00,50.64,50.67,50.55,50.66,43698.0,46.0244,46.0516,45.9426,46.0425,43698.0
2021-05-19 13:40:00,50.66,50.66,50.57,50.66,37753.0,46.0425,46.0425,45.9607,46.0425,37753.0
2021-05-19 13:50:00,50.66,50.72,50.62,50.68,26590.0,46.0425,46.0971,46.0062,46.0607,26590.0
2021-05-19 14:00:00,50.67,50.77,50.36,50.49,44574.0,46.0516,46.1425,45.7699,45.888,44574.0
2021-05-19 14:10:00,50.48,50.51,50.28,50.33,42646.0,45.8789,45.9062,45.6972,45.7426,42646.0
2021-05-19 14:20:00,50.34,50.64,50.33,50.54,65614.0,45.7517,46.0244,45.7426,45.9335,65614.0
2021-05-19 14:30:00,50.55,50.62,50.33,50.37,56199.0,45.9426,46.0062,45.7426,45.779,56199.0
2021-05-19 14:40:00,50.38,50.45,50.32,50.4,37404.0,45.7881,45.8517,45.7335,45.8062,37404.0
2021-05-19 14:50:00,50.39,50.45,50.32,50.33,46947.0,45.7971,45.8517,45.7335,45.7426,46947.0
2021-05-19 15:00:00,50.32,50.44,50.25,50.44,38887.0,45.7335,45.8426,45.6699,45.8426,38887.0
2021-05-19 15:10:00,50.43,50.54,50.42,50.52,37560.0,45.8335,45.9335,45.8244,45.9153,37560.0
2021-05-19 15:20:00,50.52,50.68,50.5,50.65,33625.0,45.9153,46.0607,45.8971,46.0335,33625.0
2021-05-19 15:30:00,50.65,50.67,50.46,50.55,52416.0,46.0335,46.0516,45.8608,45.9426,52416.0
2021-05-19 15:40:00,50.54,50.61,50.42,50.45,89517.0,45.9335,45.9971,45.8244,45.8517,89517.0
2021-05-19 15:50:00,50.45,50.74,50.44,50.66,355549.0,45.8517,46.1152,45.8426,46.0425,355549.0
2021-05-20 09:30:00,50.7,50.92,50.39,50.41,98533.0,46.0789,46.2788,45.7971,45.8153,98533.0
2021-05-20 09:40:00,50.43,50.6,50.28,50.52,38450.0,45.8335,45.988,45.6972,45.9153,38450.0
2021-05-20 09:50:00,50.52,50.53,50.34,50.45,30476.0,45.9153,45.9244,45.7517,45.8517,30476.0
2021-05-20 10:00:00,50.42,50.47,50.19,50.22,29470.0,45.8244,45.8699,45.6154,45.6426,29470.0
2021-05-20 10:10:00,50.22,50.25,50.15,50.24,32273.0,45.6426,45.6699,45.579,45.6608,32273.0
2021-05-20 10:20:00,50.24,50.26,50.12,50.14,29914.0,45.6608,45.679,45.5518,45.5699,29914.0
2021-05-20 10:30:00,50.13,50.15,50.03,50.07,56218.0,45.5608,45.579,45.47,45.5063,56218.0
2021-05-20 10:40:00,50.05,50.19,50.05,50.1,66703.0,45.4881,45.6154,45.4881,45.5336,66703.0
2021-05-20 10:50:00,50.1,50.17,50.08,50.13,48909.0,45.5336,45.5972,45.5154,45.5608,48909.0
2021-05-20 11:00:00,50.13,50.18,50.08,50.09,55145.0,45.5608,45.6063,45.5154,45.5245,55145.0
2021-05-20 11:10:00,50.1,50.16,50.06,50.12,129819.0,45.5336,45.5881,45.4972,45.5518,129819.0
2021-05-20 11:20:00,50.14,50.33,50.14,50.3,41209.0,45.5699,45.7426,45.5699,45.7154,41209.0
2021-05-20 11:30:00,50.29,50.39,50.27,50.37,90457.0,45.7063,45.7971,45.6881,45.779,90457.0
2021-05-20 11:40:00,50.37,50.43,50.33,50.42,31165.0,45.779,45.8335,45.7426,45.8244,31165.0
2021-05-20 11:50:00,50.42,50.53,50.39,50.49,38553.0,45.8244,45.9244,45.7971,45.888,38553.0
2021-05-20 12:00:00,50.48,50.49,50.39,50.46,27528.0,45.8789,45.888,45.7971,45.8608,27528.0
2021-05-20 12:10:00,50.46,50.49,50.37,50.37,33126.0,45.8608,45.888,45.779,45.779,33126.0
2021-05-20 12:20:00,50.36,50.39,50.27,50.29,30835.0,45.7699,45.7971,45.6881,45.7063,30835.0
2021-05-20 12:30:00,50.3,50.33,50.19,50.21,35856.0,45.7154,45.7426,45.6154,45.6336,35856.0
2021-05-20 12:40:00,50.21,50.22,50.1,50.14,50445.0,45.6336,45.6426,45.5336,45.5699,50445.0
2021-05-20 12:50:00,50.14,50.27,50.11,50.24,46676.0,45.5699,45.6881,45.5427,45.6608,46676.0
2021-05-20 13:00:00,50.24,50.36,50.21,50.35,24095.0,45.6608,45.7699,45.6336,45.7608,24095.0
2021-05-20 13:10:00,50.36,50.46,50.35,50.42,24792.0,45.7699,45.8608,45.7608,45.8244,24792.0
2021-05-20 13:20:00,50.43,50.45,50.41,50.45,13824.0,45.8335,45.8517,45.8153,45.8517,13824.0
2021-05-20 13:30:00,50.46,50.47,50.42,50.44,15517.0,45.8608,45.8699,45.8244,45.8426,15517.0
2021-05-20 13:40:00,50.44,50.46,50.38,50.41,32374.0,45.8426,45.8608,45.7881,45.8153,32374.0
2021-05-20 13:50:00,50.41,50.43,50.29,50.36,30977.0,45.8153,45.8335,45.7063,45.7699,30977.0
2021-05-20 14:00:00,50.38,50.55,50.38,50.55,39864.0,45.7881,45.9426,45.7881,45.9426,39864.0
2021-05-20 14:10:00,50.55,50.61,50.54,50.59,23994.0,45.9426,45.9971,45.9335,45.9789,23994.0
2021-05-20 14:20:00,50.59,50.62,50.53,50.62,22609.0,45.9789,46.0062,45.9244,46.0062,22609.0
2021-05-20 14:30:00,50.62,50.67,50.59,50.64,26132.0,46.0062,46.0516,45.9789,46.0244,26132.0
2021-05-20 14:40:00,50.65,50.69,50.59,50.62,43016.0,46.0335,46.0698,45.9789,46.0062,43016.0
2021-05-20 14:50:00,50.62,50.64,50.59,50.62,38300.0,46.0062,46.0244,45.9789,46.0062,38300.0
2021-05-20 15:00:00,50.63,50.67,50.58,50.67,40150.0,46.0153,46.0516,45.9698,46.0516,40150.0
2021-05-20 15:10:00,50.67,50.78,50.67,50.77,48136.0,46.0516,46.1516,46.0516,46.1425,48136.0
2021-05-20 15:20:00,50.77,50.85,50.76,50.83,51584.0,46.1425,46.2152,46.1334,46.197,51584.0
2021-05-20 15:30:00,50.83,50.83,50.69,50.69,65008.0,46.197,46.197,46.0698,46.0698,65008.0
2021-05-20 15:40:00,50.7,50.75,50.57,50.57,73099.0,46.0789,46.1243,45.9607,45.9607,73099.0
2021-05-20 15:50:00,50.55,50.62,50.44,50.54,411635.0,45.9426,46.0062,45.8426,45.9335,411635.0
2021-05-21 09:30:00,50.75,51.33,50.75,51.33,165194.0,46.1243,46.6515,46.1243,46.6515,165194.0
2021-05-21 09:40:00,51.34,51.45,51.26,51.28,44841.0,46.6606,46.7605,46.5879,46.606,44841.0
2021-05-21 09:50:00,51.29,51.56,51.2,51.51,61340.0,46.6151,46.8605,46.5333,46.8151,61340.0
2021-05-21 10:00:00,51.5,51.5,51.18,51.33,77038.0,46.806,46.806,46.5151,46.6515,77038.0
2021-05-21 10:10:00,51.34,51.37,51.21,51.3,42245.0,46.6606,46.6878,46.5424,46.6242,42245.0
2021-05-21 10:20:00,51.31,51.33,51.22,51.25,47430.0,46.6333,46.6515,46.5515,46.5788,47430.0
2021-05-21 10:30:00,51.23,51.4,51.21,51.28,59209.0,46.5606,46.7151,46.5424,46.606,59209.0
2021-05-21 10:40:00,51.27,51.35,51.21,51.3,56539.0,46.5969,46.6696,46.5424,46.6242,56539.0
2021-05-21 10:50:00,51.32,51.54,51.31,51.52,80931.0,46.6424,46.8423,46.6333,46.8242,80931.0
2021-05-21 11:00:00,51.54,51.66,51.49,51.64,111259.0,46.8423,46.9514,46.7969,46.9332,111259.0
2021-05-21 11:10:00,51.63,51.68,51.59,51.6,169661.0,46.9241,46.9696,46.8878,46.8969,169661.0
2021-05-21 11:20:00,51.61,51.69,51.48,51.51,61030.0,46.9059,46.9787,46.7878,46.8151,61030.0
2021-05-21 11:30:00,51.52,51.56,51.48,51.55,58822.0,46.8242,46.8605,46.7878,46.8514,58822.0
2021-05-21 11:40:00,51.54,51.6,51.5,51.52,41624.0,46.8423,46.8969,46.806,46.8242,41624.0
2021-05-21 11:50:00,51.53,51.58,51.44,51.56,71228.0,46.8332,46.8787,46.7514,46.8605,71228.0
2021-05-21 12:00:00,51.57,51.6,51.42,51.43,88035.0,46.8696,46.8969,46.7333,46.7424,88035.0
2021-05-21 12:10:00,51.42,51.51,51.41,51.49,44438.0,46.7333,46.8151,46.7242,46.7969,44438.0
2021-05-21 12:20:00,51.49,51.53,51.42,51.52,60117.0,46.7969,46.8332,46.7333,46.8242,60117.0
2021-05-21 12:30:00,51.51,51.51,51.39,51.44,50132.0,46.8151,46.8151,46.706,46.7514,50132.0
2021-05-21 12:40:00,51.44,51.52,51.41,51.45,37062.0,46.7514,46.8242,46.7242,46.7605,37062.0
2021-05-21 12:50:00,51.44,51.44,51.25,51.33,60721.0,46.7514,46.7514,46.5788,46.6515,60721.0
2021-05-21 13:00:00,51.33,51.45,51.3,51.44,39706.0,46.6515,46.7605,46.6242,46.7514,39706.0
2021-05-21 13:10:00,51.43,51.46,51.4,51.41,45983.0,46.7424,46.7696,46.7151,46.7242,45983.0
2021-05-21 13:20:00,51.41,51.52,51.38,51.51,29768.0,46.7242,46.8242,46.6969,46.8151,29768.0
2021-05-21 13:30:00,51.5,51.51,51.41,51.48,44494.0,46.806,46.8151,46.7242,46.7878,44494.0
2021-05-21 13:40:00,51.47,51.47,51.38,51.44,25843.0,46.7787,46.7787,46.6969,46.7514,25843.0
2021-05-21 13:50:00,51.44,51.53,51.4,51.53,44080.0,46.7514,46.8332,46.7151,46.8332,44080.0
2021-05-21 14:00:00,51.55,51.56,51.44,51.56,52168.0,46.8514,46.8605,46.7514,46.8605,52168.0
2021-05-21 14:10:00,51.55,51.63,51.54,51.59,40586.0,46.8514,46.9241,46.8423,46.8878,40586.0
2021-05-21 14:20:00,51.58,51.59,51.47,51.48,35047.0,46.8787,46.8878,46.7787,46.7878,35047.0
2021-05-21 14:30:00,51.48,51.5,51.41,51.41,41762.0,46.7878,46.806,46.7242,46.7242,41762.0
2021-05-21 14:40:00,51.42,51.5,51.4,51.45,38787.0,46.7333,46.806,46.7151,46.7605,38787.0
2021-05-21 14:50:00,51.45,51.53,51.45,51.53,33379.0,46.7605,46.8332,46.7605,46.8332,33379.0
2021-05-21 15:00:00,51.53,51.53,51.44,51.47,44760.0,46.8332,46.8332,46.7514,46.7787,44760.0
2021-05-21 15:10:00,51.47,51.52,51.46,51.51,45359.0,46.7787,46.8242,46.7696,46.8151,45359.0
2021-05-21 15:20:00,51.51,51.56,51.48,51.53,73986.0,46.8151,46.8605,46.7878,46.8332,73986.0
2021-05-21 15:30:00,51.52,51.53,51.42,51.44,94944.0,46.8242,46.8332,46.7333,46.7514,94944.0
2021-05-21 15:40:00,51.44,51.48,51.39,51.48,140504.0,46.7514,46.7878,46.706,46.7878,140504.0
2021-05-21 15:50:00,51.48,51.48,51.27,51.31,340153.0,46.7878,46.7878,46.5969,46.6333,340153.0
2021-05-24 09:30:00,51.5,51.67,51.38,51.42,91727.0,46.806,46.9605,46.6969,46.7333,91727.0
2021-05-24 09:40:00,51.39,51.55,51.3,51.5,51899.0,46.706,46.8514,46.6242,46.806,51899.0
2021-05-24 09:50:00,51.51,51.78,51.45,51.76,43307.0,46.8151,47.0605,46.7605,47.0423,43307.0
2021-05-24 10:00:00,51.74,51.8,51.59,51.69,34597.0,47.0241,47.0786,46.8878,46.9787,34597.0
2021-05-24 10:10:00,51.69,51.72,51.57,51.68,41235.0,46.9787,47.0059,46.8696,46.9696,41235.0
2021-05-24 10:20:00,51.68,51.76,51.65,51.69,51450.0,46.9696,47.0423,46.9423,46.9787,51450.0
2021-05-24 10:30:00,51.7,51.77,51.66,51.74,39906.0,46.9877,47.0514,46.9514,47.0241,39906.0
2021-05-24 10:40:00,51.73,51.76,51.65,51.67,36396.0,47.015,47.0423,46.9423,46.9605,36396.0
2021-05-24 10:50:00,51.68,51.73,51.61,51.62,31882.0,46.9696,47.015,46.9059,46.915,31882.0
2021-05-24 11:00:00,51.63,51.68,51.59,51.61,44139.0,46.9241,46.9696,46.8878,46.9059,44139.0
2021-05-24 11:10:00,51.62,51.62,51.53,51.6,30127.0,46.915,46.915,46.8332,46.8969,30127.0
2021-05-24 11:20:00,51.6,51.67,51.57,51.66,39719.0,46.8969,46.9605,46.8696,46.9514,39719.0
2021-05-24 11:30:00,51.66,51.68,51.58,51.64,38933.0,46.9514,46.9696,46.8787,46.9332,38933.0
2021-05-24 11:40:00,51.64,51.68,51.61,51.63,35349.0,46.9332,46.9696,46.9059,46.9241,35349.0
2021-05-24 11:50:00,51.62,51.62,51.52,51.56,20704.0,46.915,46.915,46.8242,46.8605,20704.0
2021-05-24 12:00:00,51.55,51.58,51.46,51.52,16107.0,46.8514,46.8787,46.7696,46.8242,16107.0
2021-05-24 12:10:00,51.51,51.61,51.51,51.61,42147.0,46.8151,46.9059,46.8151,46.9059,42147.0
2021-05-24 12:20:00,51.61,51.63,51.55,51.55,30690.0,46.9059,46.9241,46.8514,46.8514,30690.0
2021-05-24 12:30:00,51.55,51.64,51.55,51.64,20151.0,46.8514,46.9332,46.8514,46.9332,20151.0
2021-05-24 12:40:00,51.64,51.71,51.63,51.69,47375.0,46.9332,46.9968,46.9241,46.9787,47375.0
2021-05-24 12:50:00,51.69,51.78,51.68,51.75,81484.0,46.9787,47.0605,46.9696,47.0332,81484.0
2021-05-24 13:00:00,51.75,51.77,51.67,51.67,25696.0,47.0332,47.0514,46.9605,46.9605,25696.0
2021-05-24 13:10:00,51.67,51.72,51.67,51.69,32186.0,46.9605,47.0059,46.9605,46.9787,32186.0
2021-05-24 13:20:00,51.69,51.7,51.65,51.69,63596.0,46.9787,46.9877,46.9423,46.9787,63596.0
2021-05-24 13:30:00,51.69,51.71,51.62,51.69,26995.0,46.9787,46.9968,46.915,46.9787,26995.0
2021-05-24 13:40:00,51.69,51.7,51.66,51.68,27575.0,46.9787,46.9877,46.9514,46.9696,27575.0
2021-05-24 13:50:00,51.68,51.73,51.67,51.73,19507.0,46.9696,47.015,46.9605,47.015,19507.0
2021-05-24 14:00:00,51.73,51.75,51.7,51.73,29993.0,47.015,47.0332,46.9877,47.015,29993.0
2021-05-24 14:10:00,51.73,51.83,51.72,51.83,31598.0,47.015,47.1059,47.0059,47.1059,31598.0
2021-05-24 14:20:00,51.83,51.85,51.8,51.85,23842.0,47.1059,47.1241,47.0786,47.1241,23842.0
2021-05-24 14:30:00,51.85,51.88,51.82,51.85,29082.0,47.1241,47.1513,47.0968,47.1241,29082.0
2021-05-24 14:40:00,51.85,51.86,51.79,51.8,26724.0,47.1241,47.1332,47.0695,47.0786,26724.0
2021-05-24 14:50:00,51.81,51.82,51.78,51.81,28481.0,47.0877,47.0968,47.0605,47.0877,28481.0
2021-05-24 15:00:00,51.82,51.9,51.81,51.86,37778.0,47.0968,47.1695,47.0877,47.1332,37778.0
2021-05-24 15:10:00,51.87,51.93,51.83,51.84,90118.0,47.1423,47.1968,47.1059,47.115,90118.0
2021-05-24 15:20:00,51.83,51.92,51.81,51.91,42439.0,47.1059,47.1877,47.0877,47.1786,42439.0
2021-05-24 15:30:00,51.91,51.98,51.88,51.98,76982.0,47.1786,47.2422,47.1513,47.2422,76982.0
2021-05-24 15:40:00,51.98,51.99,51.92,51.96,88778.0,47.2422,47.2513,47.1877,47.224,88778.0
2021-05-24 15:50:00,51.95,51.96,51.84,51.9,197499.0,47.215,47.224,47.115,47.1695,197499.0
2021-05-25 09:30:00,51.99,52.45,51.88,52.39,135447.0,47.2513,47.6694,47.1513,47.6149,135447.0
2021-05-25 09:40:00,52.37,52.54,52.2,52.2,84140.0,47.5967,47.7512,47.4422,47.4422,84140.0
2021-05-25 09:50:00,52.2,52.21,51.91,51.98,44042.0,47.4422,47.4513,47.1786,47.2422,44042.0
2021-05-25 10:00:00,51.99,52.1,51.92,52.01,69367.0,47.2513,47.3513,47.1877,47.2695,69367.0
2021-05-25 10:10:00,52.01,52.01,51.89,51.93,38137.0,47.2695,47.2695,47.1604,47.1968,38137.0
2021-05-25 10:20:00,51.93,51.97,51.82,51.83,48210.0,47.1968,47.2331,47.0968,47.1059,48210.0
2021-05-25 10:30:00,51.84,51.85,51.69,51.74,53817.0,47.115,47.1241,46.9787,47.0241,53817.0
2021-05-25 10:40:00,51.73,51.78,51.67,51.73,53531.0,47.015,47.0605,46.9605,47.015,53531.0
2021-05-25 10:50:00,51.73,51.76,51.67,51.71,43281.0,47.015,47.0423,46.9605,46.9968,43281.0
2021-05-25 11:00:00,51.71,51.72,51.56,51.66,41706.0,46.9968,47.0059,46.8605,46.9514,41706.0
2021-05-25 11:10:00,51.65,51.75,51.57,51.6,47374.0,46.9423,47.0332,46.8696,46.8969,47374.0
2021-05-25 11:20:00,51.59,51.59,51.45,51.46,54938.0,46.8878,46.8878,46.7605,46.7696,54938.0
2021-05-25 11:30:00,51.45,51.46,51.31,51.39,57659.0,46.7605,46.7696,46.6333,46.706,57659.0
2021-05-25 11:40:00,51.39,51.49,51.35,51.46,34580.0,46.706,46.7969,46.6696,46.7696,34580.0
2021-05-25 11:50:00,51.45,51.5,51.39,51.47,45236.0,46.7605,46.806,46.706,46.7787,45236.0
2021-05-25 12:00:00,51.48,51.63,51.47,51.6,40315.0,46.7878,46.9241,46.7787,46.8969,40315.0
2021-05-25 12:10:00,51.6,51.64,51.57,51.64,52904.0,46.8969,46.9332,46.8696,46.9332,52904.0
2021-05-25 12:20:00,51.65,51.7,51.64,51.68,26296.0,46.9423,46.9877,46.9332,46.9696,26296.0
2021-05-25 12:30:00,51.67,51.71,51.66,51.69,28171.0,46.9605,46.9968,46.9514,46.9787,28171.0
2021-05-25 12:40:00,51.68,51.73,51.67,51.7,28144.0,46.9696,47.015,46.9605,46.9877,28144.0
2021-05-25 12:50:00,51.7,51.7,51.65,51.7,21887.0,46.9877,46.9877,46.9423,46.9877,21887.0
2021-05-25 13:00:00,51.69,51.71,51.57,51.59,43679.0,46.9787,46.9968,46.8696,46.8878,43679.0
2021-05-25 13:10:00,51.58,51.68,51.57,51.67,42606.0,46.8787,46.9696,46.8696,46.9605,42606.0
2021-05-25 13:20:00,51.67,51.68,51.61,51.65,23404.0,46.9605,46.9696,46.9059,46.9423,23404.0
2021-05-25 13:30:00,51.64,51.7,51.6,51.69,49953.0,46.9332,46.9877,46.8969,46.9787,49953.0
2021-05-25 13:40:00,51.69,51.69,51.59,51.62,30709.0,46.9787,46.9787,46.8878,46.915,30709.0
2021-05-25 13:50:00,51.62,51.62,51.54,51.55,144800.0,46.915,46.915,46.8423,46.8514,144800.0
2021-05-25 14:00:00,51.54,51.54,51.39,51.45,56386.0,46.8423,46.8423,46.706,46.7605,56386.0
2021-05-25 14:10:00,51.45,51.46,51.32,51.32,53812.0,46.7605,46.7696,46.6424,46.6424,53812.0
2021-05-25 14:20:00,51.32,51.33,51.23,51.23,57410.0,46.6424,46.6515,46.5606,46.5606,57410.0
2021-05-25 14:30:00,51.23,51.33,51.16,51.31,112456.0,46.5606,46.6515,46.497,46.6333,112456.0
2021-05-25 14:40:00,51.31,51.32,51.08,51.12,120242.0,46.6333,46.6424,46.4243,46.4606,120242.0
2021-05-25 14:50:00,51.12,51.16,51.02,51.03,65046.0,46.4606,46.497,46.3697,46.3788,65046.0
2021-05-25 15:00:00,51.02,51.02,50.91,50.94,83378.0,46.3697,46.3697,46.2698,46.297,83378.0
2021-05-25 15:10:00,50.94,51.03,50.88,51.03,51728.0,46.297,46.3788,46.2425,46.3788,51728.0
2021-05-25 15:20:00,51.03,51.08,50.95,50.98,60287.0,46.3788,46.4243,46.3061,46.3334,60287.0
2021-05-25 15:30:00,50.98,50.98,50.85,50.9,73808.0,46.3334,46.3334,46.2152,46.2607,73808.0
2021-05-25 15:40:00,50.89,50.97,50.78,50.79,89203.0,46.2516,46.3243,46.1516,46.1607,89203.0
2021-05-25 15:50:00,50.79,50.87,50.69,50.8,293561.0,46.1607,46.2334,46.0698,46.1698,293561.0
2021-05-26 09:30:00,51.27,51.27,50.72,50.81,101420.0,46.5969,46.5969,46.0971,46.1789,101420.0
2021-05-26 09:40:00,50.83,50.95,50.72,50.85,74301.0,46.197,46.3061,46.0971,46.2152,74301.0
2021-05-26 09:50:00,50.84,51.09,50.78,51.02,55755.0,46.2061,46.4333,46.1516,46.3697,55755.0
2021-05-26 10:00:00,51.03,51.13,50.96,51.13,38419.0,46.3788,46.4697,46.3152,46.4697,38419.0
2021-05-26 10:10:00,51.15,51.35,51.13,51.33,29786.0,46.4879,46.6696,46.4697,46.6515,29786.0
2021-05-26 10:20:00,51.33,51.34,51.24,51.25,27339.0,46.6515,46.6606,46.5697,46.5788,27339.0
2021-05-26 10:30:00,51.29,51.32,51.19,51.31,34989.0,46.6151,46.6424,46.5242,46.6333,34989.0
2021-05-26 10:40:00,51.32,51.38,51.3,51.31,35587.0,46.6424,46.6969,46.6242,46.6333,35587.0
2021-05-26 10:50:00,51.32,51.33,51.24,51.32,32527.0,46.6424,46.6515,46.5697,46.6424,32527.0
2021-05-26 11:00:00,51.32,51.39,51.3,51.38,42748.0,46.6424,46.706,46.6242,46.6969,42748.0
2021-05-26 11:10:00,51.37,51.38,51.26,51.3,33316.0,46.6878,46.6969,46.5879,46.6242,33316.0
2021-05-26 11:20:00,51.3,51.37,51.22,51.36,20290.0,46.6242,46.6878,46.5515,46.6787,20290.0
2021-05-26 11:30:00,51.35,51.35,51.28,51.33,33927.0,46.6696,46.6696,46.606,46.6515,33927.0
2021-05-26 11:40:00,51.32,51.41,51.25,51.41,30669.0,46.6424,46.7242,46.5788,46.7242,30669.0
2021-05-26 11:50:00,51.41,51.48,51.41,51.47,32669.0,46.7242,46.7878,46.7242,46.7787,32669.0
2021-05-26 12:00:00,51.47,51.48,51.38,51.44,29902.0,46.7787,46.7878,46.6969,46.7514,29902.0
2021-05-26 12:10:00,51.45,51.46,51.4,51.46,14391.0,46.7605,46.7696,46.7151,46.7696,14391.0
2021-05-26 12:20:00,51.46,51.49,51.44,51.45,19412.0,46.7696,46.7969,46.7514,46.7605,19412.0
2021-05-26 12:30:00,51.45,51.5,51.43,51.45,20435.0,46.7605,46.806,46.7424,46.7605,20435.0
2021-05-26 12:40:00,51.44,51.47,51.4,51.46,14348.0,46.7514,46.7787,46.7151,46.7696,14348.0
2021-05-26 12:50:00,51.45,51.46,51.41,51.43,18501.0,46.7605,46.7696,46.7242,46.7424,18501.0
2021-05-26 13:00:00,51.44,51.46,51.36,51.37,20759.0,46.7514,46.7696,46.6787,46.6878,20759.0
2021-05-26 13:10:00,51.38,51.47,51.36,51.47,35130.0,46.6969,46.7787,46.6787,46.7787,35130.0
2021-05-26 13:20:00,51.47,51.52,51.47,51.47,20402.0,46.7787,46.8242,46.7787,46.7787,20402.0
2021-05-26 13:30:00,51.47,51.47,51.36,51.38,27224.0,46.7787,46.7787,46.6787,46.6969,27224.0
2021-05-26 13:40:00,51.39,51.42,51.29,51.3,25363.0,46.706,46.7333,46.6151,46.6242,25363.0
2021-05-26 13:50:00,51.29,51.35,51.25,51.3,78559.0,46.6151,46.6696,46.5788,46.6242,78559.0
2021-05-26 14:00:00,51.3,51.41,51.29,51.32,55770.0,46.6242,46.7242,46.6151,46.6424,55770.0
2021-05-26 14:10:00,51.32,51.35,51.29,51.32,43810.0,46.6424,46.6696,46.6151,46.6424,43810.0
2021-05-26 14:20:00,51.32,51.47,51.31,51.46,58767.0,46.6424,46.7787,46.6333,46.7696,58767.0
2021-05-26 14:30:00,51.47,51.48,51.38,51.43,37284.0,46.7787,46.7878,46.6969,46.7424,37284.0
2021-05-26 14:40:00,51.42,51.46,51.4,51.43,56850.0,46.7333,46.7696,46.7151,46.7424,56850.0
2021-05-26 14:50:00,51.44,51.45,51.34,51.38,34075.0,46.7514,46.7605,46.6606,46.6969,34075.0
2021-05-26 15:00:00,51.37,51.44,51.35,51.41,47396.0,46.6878,46.7514,46.6696,46.7242,47396.0
2021-05-26 15:10:00,51.41,51.44,51.38,51.4,38130.0,46.7242,46.7514,46.6969,46.7151,38130.0
2021-05-26 15:20:00,51.4,51.42,51.33,51.41,52610.0,46.7151,46.7333,46.6515,46.7242,52610.0
2021-05-26 15:30:00,51.42,51.5,51.41,51.48,54027.0,46.7333,46.806,46.7242,46.7878,54027.0
2021-05-26 15:40:00,51.48,51.5,51.35,51.37,79906.0,46.7878,46.806,46.6696,46.6878,79906.0
2021-05-26 15:50:00,51.36,51.38,51.32,51.38,196066.0,46.6787,46.6969,46.6424,46.6969,196066.0
2021-05-27 09:30:00,52.02,52.32,52.0,52.11,98547.0,47.2786,47.5512,47.2604,47.3604,98547.0
2021-05-27 09:40:00,52.16,52.27,51.99,52.07,65910.0,47.4058,47.5058,47.2513,47.324,65910.0
2021-05-27 09:50:00,52.09,52.32,52.03,52.23,51728.0,47.3422,47.5512,47.2877,47.4694,51728.0
2021-05-27 10:00:00,52.25,52.33,52.09,52.18,45330.0,47.4876,47.5603,47.3422,47.424,45330.0
2021-05-27 10:10:00,52.18,52.29,52.13,52.2,92553.0,47.424,47.524,47.3786,47.4422,92553.0
2021-05-27 10:20:00,52.2,52.25,52.12,52.16,28347.0,47.4422,47.4876,47.3695,47.4058,28347.0
2021-05-27 10:30:00,52.16,52.17,52.02,52.04,30788.0,47.4058,47.4149,47.2786,47.2968,30788.0
2021-05-27 10:40:00,52.03,52.1,51.98,52.05,28935.0,47.2877,47.3513,47.2422,47.3058,28935.0
2021-05-27 10:50:00,52.05,52.05,51.86,51.91,51328.0,47.3058,47.3058,47.1332,47.1786,51328.0
2021-05-27 11:00:00,51.93,51.95,51.82,51.89,52960.0,47.1968,47.215,47.0968,47.1604,52960.0
2021-05-27 11:10:00,51.89,51.99,51.85,51.97,35960.0,47.1604,47.2513,47.1241,47.2331,35960.0
2021-05-27 11:20:00,51.97,52.0,51.92,51.92,33379.0,47.2331,47.2604,47.1877,47.1877,33379.0
2021-05-27 11:30:00,51.9,51.99,51.84,51.98,25827.0,47.1695,47.2513,47.115,47.2422,25827.0
2021-05-27 11:40:00,51.99,52.03,51.93,52.03,35253.0,47.2513,47.2877,47.1968,47.2877,35253.0
2021-05-27 11:50:00,52.03,52.19,52.03,52.16,34702.0,47.2877,47.4331,47.2877,47.4058,34702.0
2021-05-27 12:00:00,52.16,52.2,52.14,52.17,37075.0,47.4058,47.4422,47.3876,47.4149,37075.0
2021-05-27 12:10:00,52.18,52.19,52.14,52.16,24442.0,47.424,47.4331,47.3876,47.4058,24442.0
2021-05-27 12:20:00,52.17,52.2,52.15,52.16,26779.0,47.4149,47.4422,47.3967,47.4058,26779.0
2021-05-27 12:30:00,52.16,52.2,52.14,52.19,25844.0,47.4058,47.4422,47.3876,47.4331,25844.0
2021-05-27 12:40:00,52.2,52.23,52.15,52.17,25835.0,47.4422,47.4694,47.3967,47.4149,25835.0
2021-05-27 12:50:00,52.16,52.2,52.13,52.15,49541.0,47.4058,47.4422,47.3786,47.3967,49541.0
2021-05-27 13:00:00,52.15,52.2,52.14,52.2,20542.0,47.3967,47.4422,47.3876,47.4422,20542.0
2021-05-27 13:10:00,52.19,52.19,52.1,52.11,25875.0,47.4331,47.4331,47.3513,47.3604,25875.0
2021-05-27 13:20:00,52.11,52.19,52.06,52.16,54186.0,47.3604,47.4331,47.3149,47.4058,54186.0
2021-05-27 13:30:00,52.16,52.18,52.06,52.1,32387.0,47.4058,47.424,47.3149,47.3513,32387.0
2021-05-27 13:40:00,52.1,52.15,52.09,52.14,23960.0,47.3513,47.3967,47.3422,47.3876,23960.0
2021-05-27 13:50:00,52.14,52.21,52.11,52.19,39942.0,47.3876,47.4513,47.3604,47.4331,39942.0
2021-05-27 14:00:00,52.18,52.21,52.16,52.19,46175.0,47.424,47.4513,47.4058,47.4331,46175.0
2021-05-27 14:10:00,52.18,52.25,52.15,52.25,48974.0,47.424,47.4876,47.3967,47.4876,48974.0
2021-05-27 14:20:00,52.25,52.26,52.22,52.24,49007.0,47.4876,47.4967,47.4604,47.4785,49007.0
2021-05-27 14:30:00,52.25,52.28,52.22,52.23,25586.0,47.4876,47.5149,47.4604,47.4694,25586.0
2021-05-27 14:40:00,52.23,52.26,52.2,52.26,34973.0,47.4694,47.4967,47.4422,47.4967,34973.0
2021-05-27 14:50:00,52.26,52.36,52.23,52.35,30456.0,47.4967,47.5876,47.4694,47.5785,30456.0
2021-05-27 15:00:00,52.35,52.35,52.27,52.31,39218.0,47.5785,47.5785,47.5058,47.5421,39218.0
2021-05-27 15:10:00,52.31,52.41,52.31,52.41,52396.0,47.5421,47.633,47.5421,47.633,52396.0
2021-05-27 15:20:00,52.41,52.49,52.35,52.47,106538.0,47.633,47.7057,47.5785,47.6876,106538.0
2021-05-27 15:30:00,52.47,52.59,52.46,52.54,152970.0,47.6876,47.7966,47.6785,47.7512,152970.0
2021-05-27 15:40:00,52.54,52.65,52.49,52.5,185694.0,47.7512,47.8512,47.7057,47.7148,185694.0
2021-05-27 15:50:00,52.5,52.8,52.49,52.71,788240.0,47.7148,47.9875,47.7057,47.9057,788240.0
2021-05-28 09:30:00,52.82,52.88,52.13,52.24,124474.0,48.0057,48.0602,47.3786,47.4785,124474.0
2021-05-28 09:40:00,52.25,52.26,52.01,52.16,51072.0,47.4876,47.4967,47.2695,47.4058,51072.0
2021-05-28 09:50:00,52.17,52.38,52.07,52.35,40747.0,47.4149,47.6058,47.324,47.5785,40747.0
2021-05-28 10:00:00,52.36,52.46,52.02,52.09,65847.0,47.5876,47.6785,47.2786,47.3422,65847.0
2021-05-28 10:10:00,52.06,52.14,51.95,51.95,37319.0,47.3149,47.3876,47.215,47.215,37319.0
2021-05-28 10:20:00,51.97,52.07,51.94,52.05,22834.0,47.2331,47.324,47.2059,47.3058,22834.0
2021-05-28 10:30:00,52.07,52.12,51.99,52.04,20252.0,47.324,47.3695,47.2513,47.2968,20252.0
2021-05-28 10:40:00,52.04,52.16,52.04,52.09,27108.0,47.2968,47.4058,47.2968,47.3422,27108.0
2021-05-28 10:50:00,52.1,52.21,52.1,52.19,28076.0,47.3513,47.4513,47.3513,47.4331,28076.0
2021-05-28 11:00:00,52.19,52.28,52.16,52.25,27240.0,47.4331,47.5149,47.4058,47.4876,27240.0
2021-05-28 11:10:00,52.24,52.31,52.21,52.29,16495.0,47.4785,47.5421,47.4513,47.524,16495.0
2021-05-28 11:20:00,52.3,52.34,52.26,52.29,27936.0,47.5331,47.5694,47.4967,47.524,27936.0
2021-05-28 11:30:00,52.3,52.32,52.23,52.32,22274.0,47.5331,47.5512,47.4694,47.5512,22274.0
2021-05-28 11:40:00,52.32,52.33,52.26,52.33,36912.0,47.5512,47.5603,47.4967,47.5603,36912.0
2021-05-28 11:50:00,52.33,52.44,52.32,52.41,50868.0,47.5603,47.6603,47.5512,47.633,50868.0
2021-05-28 12:00:00,52.41,52.52,52.38,52.5,52690.0,47.633,47.733,47.6058,47.7148,52690.0
2021-05-28 12:10:00,52.51,52.59,52.5,52.59,45269.0,47.7239,47.7966,47.7148,47.7966,45269.0
2021-05-28 12:20:00,52.59,52.63,52.55,52.59,37332.0,47.7966,47.833,47.7603,47.7966,37332.0
2021-05-28 12:30:00,52.58,52.6,52.54,52.59,26655.0,47.7875,47.8057,47.7512,47.7966,26655.0
2021-05-28 12:40:00,52.59,52.62,52.52,52.55,39389.0,47.7966,47.8239,47.733,47.7603,39389.0
2021-05-28 12:50:00,52.55,52.59,52.52,52.53,20775.0,47.7603,47.7966,47.733,47.7421,20775.0
2021-05-28 13:00:00,52.52,52.53,52.48,52.52,16096.0,47.733,47.7421,47.6967,47.733,16096.0
2021-05-28 13:10:00,52.51,52.65,52.51,52.65,19988.0,47.7239,47.8512,47.7239,47.8512,19988.0
2021-05-28 13:20:00,52.66,52.75,52.66,52.75,51966.0,47.8602,47.942,47.8602,47.942,51966.0
2021-05-28 13:30:00,52.76,52.77,52.71,52.77,28153.0,47.9511,47.9602,47.9057,47.9602,28153.0
2021-05-28 13:40:00,52.77,52.82,52.74,52.8,44017.0,47.9602,48.0057,47.933,47.9875,44017.0
2021-05-28 13:50:00,52.78,52.82,52.76,52.78,36561.0,47.9693,48.0057,47.9511,47.9693,36561.0
2021-05-28 14:00:00,52.79,52.84,52.76,52.77,31688.0,47.9784,48.0238,47.9511,47.9602,31688.0
2021-05-28 14:10:00,52.76,52.77,52.65,52.68,48059.0,47.9511,47.9602,47.8512,47.8784,48059.0
2021-05-28 14:20:00,52.68,52.71,52.67,52.69,24383.0,47.8784,47.9057,47.8693,47.8875,24383.0
2021-05-28 14:30:00,52.69,52.69,52.65,52.66,25372.0,47.8875,47.8875,47.8512,47.8602,25372.0
2021-05-28 14:40:00,52.66,52.68,52.63,52.65,18784.0,47.8602,47.8784,47.833,47.8512,18784.0
2021-05-28 14:50:00,52.65,52.75,52.64,52.72,30365.0,47.8512,47.942,47.8421,47.9148,30365.0
2021-05-28 15:00:00,52.72,52.78,52.69,52.78,69538.0,47.9148,47.9693,47.8875,47.9693,69538.0
2021-05-28 15:10:00,52.78,52.84,52.74,52.82,49073.0,47.9693,48.0238,47.933,48.0057,49073.0
2021-05-28 15:20:00,52.81,52.87,52.81,52.85,58064.0,47.9966,48.0511,47.9966,48.0329,58064.0
2021-05-28 15:30:00,52.85,52.86,52.76,52.8,73917.0,48.0329,48.042,47.9511,47.9875,73917.0
2021-05-28 15:40:00,52.81,52.89,52.78,52.87,133003.0,47.9966,48.0693,47.9693,48.0511,133003.0
2021-05-28 15:50:00,52.85,52.93,52.82,52.84,370323.0,48.0329,48.1056,48.0057,48.0238,370323.0
2021-06-01 09:30:00,53.14,53.83,53.12,53.23,272822.0,48.2965,48.9236,48.2783,48.3783,272822.0
2021-06-01 09:40:00,53.24,53.4,53.11,53.34,138282.0,48.3874,48.5328,48.2692,48.4783,138282.0
2021-06-01 09:50:00,53.33,53.56,53.32,53.38,80228.0,48.4692,48.6782,48.4601,48.5146,80228.0
2021-06-01 10:00:00,53.38,53.67,53.37,53.5,88863.0,48.5146,48.7782,48.5055,48.6237,88863.0
2021-06-01 10:10:00,53.5,53.6,53.39,53.55,92058.0,48.6237,48.7146,48.5237,48.6691,92058.0
2021-06-01 10:20:00,53.58,53.59,53.3,53.45,65649.0,48.6964,48.7055,48.4419,48.5782,65649.0
2021-06-01 10:30:00,53.46,53.59,53.31,53.32,73597.0,48.5873,48.7055,48.451,48.4601,73597.0
2021-06-01 10:40:00,53.33,53.5,53.33,53.36,62929.0,48.4692,48.6237,48.4692,48.4964,62929.0
2021-06-01 10:50:00,53.36,53.48,53.34,53.48,129447.0,48.4964,48.6055,48.4783,48.6055,129447.0
2021-06-01 11:00:00,53.48,53.65,53.46,53.63,80233.0,48.6055,48.76,48.5873,48.7418,80233.0
2021-06-01 11:10:00,53.62,53.63,53.55,53.55,77728.0,48.7327,48.7418,48.6691,48.6691,77728.0
2021-06-01 11:20:00,53.55,53.57,53.49,53.54,66748.0,48.6691,48.6873,48.6146,48.66,66748.0
2021-06-01 11:30:00,53.54,53.66,53.49,53.62,71197.0,48.66,48.7691,48.6146,48.7327,71197.0
2021-06-01 11:40:00,53.63,53.68,53.54,53.54,59281.0,48.7418,48.7873,48.66,48.66,59281.0
2021-06-01 11:50:00,53.54,53.61,53.48,53.55,53035.0,48.66,48.7237,48.6055,48.6691,53035.0
2021-06-01 12:00:00,53.56,53.57,53.47,53.54,69019.0,48.6782,48.6873,48.5964,48.66,69019.0
2021-06-01 12:10:00,53.54,53.56,53.46,53.48,36638.0,48.66,48.6782,48.5873,48.6055,36638.0
2021-06-01 12:20:00,53.48,53.52,53.46,53.5,48504.0,48.6055,48.6419,48.5873,48.6237,48504.0
2021-06-01 12:30:00,53.51,53.51,53.44,53.5,40237.0,48.6328,48.6328,48.5692,48.6237,40237.0
2021-06-01 12:40:00,53.5,53.54,53.43,53.46,42707.0,48.6237,48.66,48.5601,48.5873,42707.0
2021-06-01 12:50:00,53.46,53.46,53.38,53.4,37562.0,48.5873,48.5873,48.5146,48.5328,37562.0
2021-06-01 13:00:00,53.39,53.4,53.27,53.31,60503.0,48.5237,48.5328,48.4146,48.451,60503.0
2021-06-01 13:10:00,53.3,53.31,53.25,53.26,42820.0,48.4419,48.451,48.3965,48.4056,42820.0
2021-06-01 13:20:00,53.26,53.29,53.19,53.22,75651.0,48.4056,48.4328,48.3419,48.3692,75651.0
2021-06-01 13:30:00,53.22,53.29,53.2,53.26,58658.0,48.3692,48.4328,48.351,48.4056,58658.0
2021-06-01 13:40:00,53.25,53.28,53.18,53.23,64187.0,48.3965,48.4237,48.3329,48.3783,64187.0
2021-06-01 13:50:00,53.23,53.24,53.18,53.23,45627.0,48.3783,48.3874,48.3329,48.3783,45627.0
2021-06-01 14:00:00,53.22,53.33,53.21,53.23,52576.0,48.3692,48.4692,48.3601,48.3783,52576.0
2021-06-01 14:10:00,53.23,53.28,53.2,53.28,46480.0,48.3783,48.4237,48.351,48.4237,46480.0
2021-06-01 14:20:00,53.27,53.37,53.27,53.36,39095.0,48.4146,48.5055,48.4146,48.4964,39095.0
2021-06-01 14:30:00,53.35,53.39,53.33,53.34,52728.0,48.4874,48.5237,48.4692,48.4783,52728.0
2021-06-01 14:40:00,53.35,53.37,53.31,53.34,43601.0,48.4874,48.5055,48.451,48.4783,43601.0
2021-06-01 14:50:00,53.34,53.43,53.31,53.41,46117.0,48.4783,48.5601,48.451,48.5419,46117.0
2021-06-01 15:00:00,53.41,53.46,53.37,53.39,82452.0,48.5419,48.5873,48.5055,48.5237,82452.0
2021-06-01 15:10:00,53.39,53.49,53.34,53.45,219640.0,48.5237,48.6146,48.4783,48.5782,219640.0
2021-06-01 15:20:00,53.45,53.51,53.44,53.51,101838.0,48.5782,48.6328,48.5692,48.6328,101838.0
2021-06-01 15:30:00,53.51,53.51,53.43,53.45,115260.0,48.6328,48.6328,48.5601,48.5782,115260.0
2021-06-01 15:40:00,53.45,53.52,53.41,53.51,208410.0,48.5782,48.6419,48.5419,48.6328,208410.0
2021-06-01 15:50:00,53.51,53.58,53.47,53.56,595254.0,48.6328,48.6964,48.5964,48.6782,595254.0
2021-06-02 09:30:00,53.97,54.08,53.32,53.47,218737.0,49.0508,49.1508,48.4601,48.5964,218737.0
2021-06-02 09:40:00,53.45,53.64,53.36,53.64,130918.0,48.5782,48.7509,48.4964,48.7509,130918.0
2021-06-02 09:50:00,53.64,53.75,53.54,53.59,51797.0,48.7509,48.8509,48.66,48.7055,51797.0
2021-06-02 10:00:00,53.59,53.64,53.48,53.51,54393.0,48.7055,48.7509,48.6055,48.6328,54393.0
2021-06-02 10:10:00,53.5,53.64,53.48,53.58,69746.0,48.6237,48.7509,48.6055,48.6964,69746.0
2021-06-02 10:20:00,53.57,53.61,53.46,53.46,45375.0,48.6873,48.7237,48.5873,48.5873,45375.0
2021-06-02 10:30:00,53.46,53.46,53.36,53.41,70363.0,48.5873,48.5873,48.4964,48.5419,70363.0
2021-06-02 10:40:00,53.41,53.46,53.37,53.42,32498.0,48.5419,48.5873,48.5055,48.551,32498.0
2021-06-02 10:50:00,53.42,53.52,53.4,53.42,39020.0,48.551,48.6419,48.5328,48.551,39020.0
2021-06-02 11:00:00,53.42,53.48,53.3,53.41,63984.0,48.551,48.6055,48.4419,48.5419,63984.0
2021-06-02 11:10:00,53.41,53.48,53.4,53.43,36142.0,48.5419,48.6055,48.5328,48.5601,36142.0
2021-06-02 11:20:00,53.43,53.5,53.42,53.48,66962.0,48.5601,48.6237,48.551,48.6055,66962.0
2021-06-02 11:30:00,53.48,53.5,53.4,53.42,72762.0,48.6055,48.6237,48.5328,48.551,72762.0
2021-06-02 11:40:00,53.41,53.43,53.37,53.39,192696.0,48.5419,48.5601,48.5055,48.5237,192696.0
2021-06-02 11:50:00,53.39,53.43,53.19,53.21,51383.0,48.5237,48.5601,48.3419,48.3601,51383.0
2021-06-02 12:00:00,53.22,53.31,53.16,53.31,39386.0,48.3692,48.451,48.3147,48.451,39386.0
2021-06-02 12:10:00,53.33,53.34,53.27,53.31,37377.0,48.4692,48.4783,48.4146,48.451,37377.0
2021-06-02 12:20:00,53.31,53.36,53.29,53.29,28675.0,48.451,48.4964,48.4328,48.4328,28675.0
2021-06-02 12:30:00,53.29,53.3,53.22,53.27,40758.0,48.4328,48.4419,48.3692,48.4146,40758.0
2021-06-02 12:40:00,53.27,53.3,53.17,53.27,63602.0,48.4146,48.4419,48.3238,48.4146,63602.0
2021-06-02 12:50:00,53.27,53.39,53.26,53.39,45355.0,48.4146,48.5237,48.4056,48.5237,45355.0
2021-06-02 13:00:00,53.39,53.4,53.22,53.27,84346.0,48.5237,48.5328,48.3692,48.4146,84346.0
2021-06-02 13:10:00,53.26,53.27,53.14,53.16,37372.0,48.4056,48.4146,48.2965,48.3147,37372.0
2021-06-02 13:20:00,53.15,53.19,53.12,53.18,45602.0,48.3056,48.3419,48.2783,48.3329,45602.0
2021-06-02 13:30:00,53.17,53.24,53.13,53.2,40880.0,48.3238,48.3874,48.2874,48.351,40880.0
2021-06-02 13:40:00,53.2,53.2,53.16,53.19,38108.0,48.351,48.351,48.3147,48.3419,38108.0
2021-06-02 13:50:00,53.19,53.24,53.18,53.2,27053.0,48.3419,48.3874,48.3329,48.351,27053.0
2021-06-02 14:00:00,53.2,53.26,53.18,53.19,50900.0,48.351,48.4056,48.3329,48.3419,50900.0
2021-06-02 14:10:00,53.18,53.27,53.17,53.25,54811.0,48.3329,48.4146,48.3238,48.3965,54811.0
2021-06-02 14:20:00,53.26,53.26,53.16,53.19,84159.0,48.4056,48.4056,48.3147,48.3419,84159.0
2021-06-02 14:30:00,53.2,53.22,53.16,53.22,52507.0,48.351,48.3692,48.3147,48.3692,52507.0
2021-06-02 14:40:00,53.21,53.25,53.2,53.25,37431.0,48.3601,48.3965,48.351,48.3965,37431.0
2021-06-02 14:50:00,53.25,53.26,53.21,53.25,56990.0,48.3965,48.4056,48.3601,48.3965,56990.0
2021-06-02 15:00:00,53.25,53.31,53.23,53.3,24495.0,48.3965,48.451,48.3783,48.4419,24495.0
2021-06-02 15:10:00,53.3,53.33,53.28,53.29,47440.0,48.4419,48.4692,48.4237,48.4328,47440.0
2021-06-02 15:20:00,53.29,53.29,53.23,53.23,44482.0,48.4328,48.4328,48.3783,48.3783,44482.0
2021-06-02 15:30:00,53.23,53.24,53.14,53.14,61556.0,48.3783,48.3874,48.2965,48.2965,61556.0
2021-06-02 15:40:00,53.15,53.17,53.07,53.07,75420.0,48.3056,48.3238,48.2329,48.2329,75420.0
2021-06-02 15:50:00,53.09,53.13,53.02,53.04,422333.0,48.2511,48.2874,48.1874,48.2056,422333.0
2021-06-03 09:30:00,52.95,53.13,52.84,52.91,149847.0,48.1238,48.2874,48.0238,48.0875,149847.0
2021-06-03 09:40:00,52.92,52.97,52.74,52.84,85722.0,48.0965,48.142,47.933,48.0238,85722.0
2021-06-03 09:50:00,52.86,53.12,52.78,53.05,70897.0,48.042,48.2783,47.9693,48.2147,70897.0
2021-06-03 10:00:00,53.04,53.11,52.99,53.04,54750.0,48.2056,48.2692,48.1602,48.2056,54750.0
2021-06-03 10:10:00,53.04,53.05,52.91,52.97,43656.0,48.2056,48.2147,48.0875,48.142,43656.0
2021-06-03 10:20:00,52.97,53.03,52.94,53.01,36694.0,48.142,48.1965,48.1147,48.1783,36694.0
2021-06-03 10:30:00,53.0,53.12,52.97,53.04,44594.0,48.1693,48.2783,48.142,48.2056,44594.0
2021-06-03 10:40:00,53.04,53.2,53.02,53.19,285655.0,48.2056,48.351,48.1874,48.3419,285655.0
2021-06-03 10:50:00,53.2,53.32,53.11,53.3,50861.0,48.351,48.4601,48.2692,48.4419,50861.0
2021-06-03 11:00:00,53.3,53.36,53.25,53.35,54502.0,48.4419,48.4964,48.3965,48.4874,54502.0
2021-06-03 11:10:00,53.35,53.4,53.34,53.39,34119.0,48.4874,48.5328,48.4783,48.5237,34119.0
2021-06-03 11:20:00,53.4,53.53,53.36,53.51,36625.0,48.5328,48.6509,48.4964,48.6328,36625.0
2021-06-03 11:30:00,53.5,53.53,53.44,53.5,42826.0,48.6237,48.6509,48.5692,48.6237,42826.0
2021-06-03 11:40:00,53.51,53.61,53.49,53.55,32184.0,48.6328,48.7237,48.6146,48.6691,32184.0
2021-06-03 11:50:00,53.55,53.55,53.45,53.46,49347.0,48.6691,48.6691,48.5782,48.5873,49347.0
2021-06-03 12:00:00,53.46,53.49,53.43,53.47,27735.0,48.5873,48.6146,48.5601,48.5964,27735.0
2021-06-03 12:10:00,53.43,53.53,53.4,53.5,26851.0,48.5601,48.6509,48.5328,48.6237,26851.0
2021-06-03 12:20:00,53.51,53.51,53.44,53.5,21003.0,48.6328,48.6328,48.5692,48.6237,21003.0
2021-06-03 12:30:00,53.5,53.57,53.48,53.57,26881.0,48.6237,48.6873,48.6055,48.6873,26881.0
2021-06-03 12:40:00,53.56,53.61,53.55,53.55,18093.0,48.6782,48.7237,48.6691,48.6691,18093.0
2021-06-03 12:50:00,53.55,53.55,53.48,53.52,23587.0,48.6691,48.6691,48.6055,48.6419,23587.0
2021-06-03 13:00:00,53.51,53.57,53.47,53.52,46388.0,48.6328,48.6873,48.5964,48.6419,46388.0
2021-06-03 13:10:00,53.55,53.56,53.46,53.52,57268.0,48.6691,48.6782,48.5873,48.6419,57268.0
2021-06-03 13:20:00,53.52,53.64,53.51,53.63,28369.0,48.6419,48.7509,48.6328,48.7418,28369.0
2021-06-03 13:30:00,53.63,53.68,53.61,53.68,25308.0,48.7418,48.7873,48.7237,48.7873,25308.0
2021-06-03 13:40:00,53.67,53.68,53.6,53.62,22437.0,48.7782,48.7873,48.7146,48.7327,22437.0
2021-06-03 13:50:00,53.63,53.64,53.57,53.6,26557.0,48.7418,48.7509,48.6873,48.7146,26557.0
2021-06-03 14:00:00,53.61,53.62,53.58,53.6,29744.0,48.7237,48.7327,48.6964,48.7146,29744.0
2021-06-03 14:10:00,53.61,53.61,53.51,53.55,73758.0,48.7237,48.7237,48.6328,48.6691,73758.0
2021-06-03 14:20:00,53.55,53.58,53.49,53.57,100564.0,48.6691,48.6964,48.6146,48.6873,100564.0
2021-06-03 14:30:00,53.58,53.58,53.43,53.44,26545.0,48.6964,48.6964,48.5601,48.5692,26545.0
2021-06-03 14:40:00,53.44,53.46,53.41,53.46,14961.0,48.5692,48.5873,48.5419,48.5873,14961.0
2021-06-03 14:50:00,53.46,53.52,53.45,53.5,41461.0,48.5873,48.6419,48.5782,48.6237,41461.0
2021-06-03 15:00:00,53.5,53.53,53.48,53.53,42878.0,48.6237,48.6509,48.6055,48.6509,42878.0
2021-06-03 15:10:00,53.53,53.59,53.52,53.55,35996.0,48.6509,48.7055,48.6419,48.6691,35996.0
2021-06-03 15:20:00,53.54,53.58,53.5,53.54,132394.0,48.66,48.6964,48.6237,48.66,132394.0
2021-06-03 15:30:00,53.55,53.55,53.48,53.53,135812.0,48.6691,48.6691,48.6055,48.6509,135812.0
2021-06-03 15:40:00,53.54,53.54,53.47,53.52,79862.0,48.66,48.66,48.5964,48.6419,79862.0
2021-06-03 15:50:00,53.52,53.55,53.41,53.54,203974.0,48.6419,48.6691,48.5419,48.66,203974.0
2021-06-04 09:30:00,53.49,53.49,53.32,53.36,83006.0,48.6146,48.6146,48.4601,48.4964,83006.0
2021-06-04 09:40:00,53.37,53.46,53.15,53.15,42628.0,48.5055,48.5873,48.3056,48.3056,42628.0
2021-06-04 09:50:00,53.14,53.22,53.08,53.21,34579.0,48.2965,48.3692,48.242,48.3601,34579.0
2021-06-04 10:00:00,53.19,53.19,53.01,53.05,43071.0,48.3419,48.3419,48.1783,48.2147,43071.0
2021-06-04 10:10:00,53.03,53.14,53.01,53.04,50843.0,48.1965,48.2965,48.1783,48.2056,50843.0
2021-06-04 10:20:00,53.03,53.14,53.02,53.1,19633.0,48.1965,48.2965,48.1874,48.2601,19633.0
2021-06-04 10:30:00,53.1,53.15,53.06,53.07,24024.0,48.2601,48.3056,48.2238,48.2329,24024.0
2021-06-04 10:40:00,53.08,53.12,52.98,53.11,21001.0,48.242,48.2783,48.1511,48.2692,21001.0
2021-06-04 10:50:00,53.11,53.17,53.1,53.16,15618.0,48.2692,48.3238,48.2601,48.3147,15618.0
2021-06-04 11:00:00,53.16,53.18,53.05,53.05,20918.0,48.3147,48.3329,48.2147,48.2147,20918.0
2021-06-04 11:10:00,53.05,53.08,52.96,52.97,34052.0,48.2147,48.242,48.1329,48.142,34052.0
2021-06-04 11:20:00,52.97,53.01,52.93,52.98,30665.0,48.142,48.1783,48.1056,48.1511,30665.0
2021-06-04 11:30:00,52.99,53.0,52.86,52.9,25414.0,48.1602,48.1693,48.042,48.0784,25414.0
2021-06-04 11:40:00,52.92,52.92,52.83,52.86,22876.0,48.0965,48.0965,48.0148,48.042,22876.0
2021-06-04 11:50:00,52.86,52.88,52.83,52.86,22111.0,48.042,48.0602,48.0148,48.042,22111.0
2021-06-04 12:00:00,52.85,52.95,52.85,52.93,16637.0,48.0329,48.1238,48.0329,48.1056,16637.0
2021-06-04 12:10:00,52.93,53.0,52.92,52.96,22608.0,48.1056,48.1693,48.0965,48.1329,22608.0
2021-06-04 12:20:00,52.96,53.0,52.94,52.99,13868.0,48.1329,48.1693,48.1147,48.1602,13868.0
2021-06-04 12:30:00,52.99,53.04,52.98,53.04,20812.0,48.1602,48.2056,48.1511,48.2056,20812.0
2021-06-04 12:40:00,53.04,53.09,53.03,53.07,24177.0,48.2056,48.2511,48.1965,48.2329,24177.0
2021-06-04 12:50:00,53.07,53.15,53.07,53.15,16282.0,48.2329,48.3056,48.2329,48.3056,16282.0
2021-06-04 13:00:00,53.18,53.19,53.12,53.19,29750.0,48.3329,48.3419,48.2783,48.3419,29750.0
2021-06-04 13:10:00,53.19,53.19,53.14,53.19,24410.0,48.3419,48.3419,48.2965,48.3419,24410.0
2021-06-04 13:20:00,53.19,53.2,53.15,53.2,14193.0,48.3419,48.351,48.3056,48.351,14193.0
2021-06-04 13:30:00,53.2,53.24,53.16,53.24,13767.0,48.351,48.3874,48.3147,48.3874,13767.0
2021-06-04 13:40:00,53.23,53.25,53.22,53.24,12611.0,48.3783,48.3965,48.3692,48.3874,12611.0
2021-06-04 13:50:00,53.24,53.25,53.21,53.24,16900.0,48.3874,48.3965,48.3601,48.3874,16900.0
2021-06-04 14:00:00,53.25,53.29,53.23,53.29,24262.0,48.3965,48.4328,48.3783,48.4328,24262.0
2021-06-04 14:10:00,53.29,53.31,53.25,53.26,24703.0,48.4328,48.451,48.3965,48.4056,24703.0
2021-06-04 14:20:00,53.26,53.31,53.25,53.3,14155.0,48.4056,48.451,48.3965,48.4419,14155.0
2021-06-04 14:30:00,53.3,53.36,53.29,53.35,28289.0,48.4419,48.4964,48.4328,48.4874,28289.0
2021-06-04 14:40:00,53.35,53.38,53.33,53.35,17956.0,48.4874,48.5146,48.4692,48.4874,17956.0
2021-06-04 14:50:00,53.34,53.39,53.31,53.39,18306.0,48.4783,48.5237,48.451,48.5237,18306.0
2021-06-04 15:00:00,53.39,53.42,53.37,53.39,30078.0,48.5237,48.551,48.5055,48.5237,30078.0
2021-06-04 15:10:00,53.4,53.42,53.39,53.42,21978.0,48.5328,48.551,48.5237,48.551,21978.0
2021-06-04 15:20:00,53.43,53.46,53.4,53.42,43809.0,48.5601,48.5873,48.5328,48.551,43809.0
2021-06-04 15:30:00,53.43,53.45,53.37,53.38,78258.0,48.5601,48.5782,48.5055,48.5146,78258.0
2021-06-04 15:40:00,53.39,53.41,53.35,53.39,72882.0,48.5237,48.5419,48.4874,48.5237,72882.0
2021-06-04 15:50:00,53.38,53.44,53.37,53.42,183547.0,48.5146,48.5692,48.5055,48.551,183547.0
2021-06-07 09:30:00,53.46,53.53,53.2,53.21,72645.0,48.5873,48.6509,48.351,48.3601,72645.0
2021-06-07 09:40:00,53.3,53.34,53.17,53.28,66746.0,48.4419,48.4783,48.3238,48.4237,66746.0
2021-06-07 09:50:00,53.27,53.29,53.11,53.14,23533.0,48.4146,48.4328,48.2692,48.2965,23533.0
2021-06-07 10:00:00,53.13,53.13,52.97,53.0,32962.0,48.2874,48.2874,48.142,48.1693,32962.0
2021-06-07 10:10:00,53.01,53.12,53.0,53.09,33680.0,48.1783,48.2783,48.1693,48.2511,33680.0
2021-06-07 10:20:00,53.11,53.15,53.04,53.04,31878.0,48.2692,48.3056,48.2056,48.2056,31878.0
2021-06-07 10:30:00,53.02,53.02,52.93,52.98,23942.0,48.1874,48.1874,48.1056,48.1511,23942.0
2021-06-07 10:40:00,52.98,53.02,52.93,52.98,57890.0,48.1511,48.1874,48.1056,48.1511,57890.0
2021-06-07 10:50:00,52.97,53.0,52.87,52.91,23194.0,48.142,48.1693,48.0511,48.0875,23194.0
2021-06-07 11:00:00,52.92,53.01,52.92,52.99,52311.0,48.0965,48.1783,48.0965,48.1602,52311.0
2021-06-07 11:10:00,52.98,53.02,52.98,53.0,18354.0,48.1511,48.1874,48.1511,48.1693,18354.0
2021-06-07 11:20:00,53.01,53.01,52.89,52.95,18533.0,48.1783,48.1783,48.0693,48.1238,18533.0
2021-06-07 11:30:00,52.96,52.96,52.86,52.87,21075.0,48.1329,48.1329,48.042,48.0511,21075.0
2021-06-07 11:40:00,52.87,52.94,52.86,52.94,14764.0,48.0511,48.1147,48.042,48.1147,14764.0
2021-06-07 11:50:00,52.93,52.99,52.87,52.99,29282.0,48.1056,48.1602,48.0511,48.1602,29282.0
2021-06-07 12:00:00,52.99,53.07,52.97,53.07,25572.0,48.1602,48.2329,48.142,48.2329,25572.0
2021-06-07 12:10:00,53.08,53.08,53.0,53.01,11819.0,48.242,48.242,48.1693,48.1783,11819.0
2021-06-07 12:20:00,53.01,53.07,53.0,53.04,26548.0,48.1783,48.2329,48.1693,48.2056,26548.0
2021-06-07 12:30:00,53.04,53.06,53.02,53.05,27294.0,48.2056,48.2238,48.1874,48.2147,27294.0
2021-06-07 12:40:00,53.05,53.07,53.03,53.07,13723.0,48.2147,48.2329,48.1965,48.2329,13723.0
2021-06-07 12:50:00,53.07,53.14,53.06,53.13,35403.0,48.2329,48.2965,48.2238,48.2874,35403.0
2021-06-07 13:00:00,53.13,53.14,53.06,53.11,14061.0,48.2874,48.2965,48.2238,48.2692,14061.0
2021-06-07 13:10:00,53.1,53.12,53.07,53.12,12348.0,48.2601,48.2783,48.2329,48.2783,12348.0
2021-06-07 13:20:00,53.15,53.21,53.13,53.15,21540.0,48.3056,48.3601,48.2874,48.3056,21540.0
2021-06-07 13:30:00,53.16,53.16,53.1,53.15,14162.0,48.3147,48.3147,48.2601,48.3056,14162.0
2021-06-07 13:40:00,53.13,53.13,53.07,53.1,13734.0,48.2874,48.2874,48.2329,48.2601,13734.0
2021-06-07 13:50:00,53.09,53.1,53.03,53.07,38160.0,48.2511,48.2601,48.1965,48.2329,38160.0
2021-06-07 14:00:00,53.07,53.11,53.05,53.08,19545.0,48.2329,48.2692,48.2147,48.242,19545.0
2021-06-07 14:10:00,53.08,53.08,53.02,53.02,16647.0,48.242,48.242,48.1874,48.1874,16647.0
2021-06-07 14:20:00,53.02,53.04,52.99,53.02,13538.0,48.1874,48.2056,48.1602,48.1874,13538.0
2021-06-07 14:30:00,53.02,53.08,52.98,53.07,21669.0,48.1874,48.242,48.1511,48.2329,21669.0
2021-06-07 14:40:00,53.08,53.11,53.06,53.09,20448.0,48.242,48.2692,48.2238,48.2511,20448.0
2021-06-07 14:50:00,53.1,53.11,53.04,53.05,17781.0,48.2601,48.2692,48.2056,48.2147,17781.0
2021-06-07 15:00:00,53.04,53.08,53.04,53.05,20754.0,48.2056,48.242,48.2056,48.2147,20754.0
2021-06-07 15:10:00,53.05,53.05,52.99,53.03,23448.0,48.2147,48.2147,48.1602,48.1965,23448.0
2021-06-07 15:20:00,53.02,53.05,52.98,53.03,31465.0,48.1874,48.2147,48.1511,48.1965,31465.0
2021-06-07 15:30:00,53.02,53.06,53.02,53.04,47874.0,48.1874,48.2238,48.1874,48.2056,47874.0
2021-06-07 15:40:00,53.04,53.07,53.02,53.06,57164.0,48.2056,48.2329,48.1874,48.2238,57164.0
2021-06-07 15:50:00,53.07,53.12,53.05,53.07,173571.0,48.2329,48.2783,48.2147,48.2329,173571.0
2021-06-08 09:30:00,52.67,52.79,52.43,52.43,105841.0,47.8693,47.9784,47.6512,47.6512,105841.0
2021-06-08 09:40:00,52.43,52.44,52.29,52.37,72377.0,47.6512,47.6603,47.524,47.5967,72377.0
2021-06-08 09:50:00,52.36,52.47,52.34,52.47,53779.0,47.5876,47.6876,47.5694,47.6876,53779.0
2021-06-08 10:00:00,52.46,52.57,52.39,52.41,43179.0,47.6785,47.7784,47.6149,47.633,43179.0
2021-06-08 10:10:00,52.43,52.55,52.43,52.55,35181.0,47.6512,47.7603,47.6512,47.7603,35181.0
2021-06-08 10:20:00,52.56,52.69,52.56,52.66,48755.0,47.7694,47.8875,47.7694,47.8602,48755.0
2021-06-08 10:30:00,52.67,52.82,52.66,52.8,27438.0,47.8693,48.0057,47.8602,47.9875,27438.0
2021-06-08 10:40:00,52.81,52.87,52.75,52.79,25627.0,47.9966,48.0511,47.942,47.9784,25627.0
2021-06-08 10:50:00,52.8,52.91,52.79,52.86,24529.0,47.9875,48.0875,47.9784,48.042,24529.0
2021-06-08 11:00:00,52.87,53.01,52.87,52.97,66456.0,48.0511,48.1783,48.0511,48.142,66456.0
2021-06-08 11:10:00,52.95,52.95,52.84,52.85,26610.0,48.1238,48.1238,48.0238,48.0329,26610.0
2021-06-08 11:20:00,52.84,53.03,52.79,53.0,35464.0,48.0238,48.1965,47.9784,48.1693,35464.0
2021-06-08 11:30:00,53.01,53.12,52.98,53.12,26440.0,48.1783,48.2783,48.1511,48.2783,26440.0
2021-06-08 11:40:00,53.12,53.23,53.1,53.22,32760.0,48.2783,48.3783,48.2601,48.3692,32760.0
2021-06-08 11:50:00,53.2,53.33,53.19,53.31,29238.0,48.351,48.4692,48.3419,48.451,29238.0
2021-06-08 12:00:00,53.32,53.34,53.27,53.34,21419.0,48.4601,48.4783,48.4146,48.4783,21419.0
2021-06-08 12:10:00,53.33,53.38,53.28,53.3,23673.0,48.4692,48.5146,48.4237,48.4419,23673.0
2021-06-08 12:20:00,53.3,53.38,53.26,53.35,27994.0,48.4419,48.5146,48.4056,48.4874,27994.0
2021-06-08 12:30:00,53.35,53.35,53.29,53.3,14196.0,48.4874,48.4874,48.4328,48.4419,14196.0
2021-06-08 12:40:00,53.3,53.3,53.16,53.22,29762.0,48.4419,48.4419,48.3147,48.3692,29762.0
2021-06-08 12:50:00,53.22,53.24,53.17,53.22,19795.0,48.3692,48.3874,48.3238,48.3692,19795.0
2021-06-08 13:00:00,53.21,53.32,53.2,53.32,27067.0,48.3601,48.4601,48.351,48.4601,27067.0
2021-06-08 13:10:00,53.32,53.36,53.28,53.29,26589.0,48.4601,48.4964,48.4237,48.4328,26589.0
2021-06-08 13:20:00,53.29,53.29,53.21,53.22,36564.0,48.4328,48.4328,48.3601,48.3692,36564.0
2021-06-08 13:30:00,53.22,53.25,53.2,53.23,18815.0,48.3692,48.3965,48.351,48.3783,18815.0
2021-06-08 13:40:00,53.23,53.25,53.16,53.17,20728.0,48.3783,48.3965,48.3147,48.3238,20728.0
2021-06-08 13:50:00,53.17,53.21,53.16,53.21,22321.0,48.3238,48.3601,48.3147,48.3601,22321.0
2021-06-08 14:00:00,53.21,53.26,53.19,53.26,32314.0,48.3601,48.4056,48.3419,48.4056,32314.0
2021-06-08 14:10:00,53.26,53.27,53.22,53.22,20132.0,48.4056,48.4146,48.3692,48.3692,20132.0
2021-06-08 14:20:00,53.23,53.27,53.22,53.26,24051.0,48.3783,48.4146,48.3692,48.4056,24051.0
2021-06-08 14:30:00,53.26,53.27,53.17,53.19,41510.0,48.4056,48.4146,48.3238,48.3419,41510.0
2021-06-08 14:40:00,53.19,53.21,53.16,53.18,22361.0,48.3419,48.3601,48.3147,48.3329,22361.0
2021-06-08 14:50:00,53.19,53.21,53.16,53.19,34605.0,48.3419,48.3601,48.3147,48.3419,34605.0
2021-06-08 15:00:00,53.19,53.22,53.16,53.21,68973.0,48.3419,48.3692,48.3147,48.3601,68973.0
2021-06-08 15:10:00,53.22,53.28,53.22,53.26,36446.0,48.3692,48.4237,48.3692,48.4056,36446.0
2021-06-08 15:20:00,53.26,53.27,53.2,53.26,34482.0,48.4056,48.4146,48.351,48.4056,34482.0
2021-06-08 15:30:00,53.25,53.32,53.21,53.32,50122.0,48.3965,48.4601,48.3601,48.4601,50122.0
2021-06-08 15:40:00,53.32,53.32,53.22,53.23,44777.0,48.4601,48.4601,48.3692,48.3783,44777.0
2021-06-08 15:50:00,53.23,53.31,53.22,53.23,166681.0,48.3783,48.451,48.3692,48.3783,166681.0
2021-06-09 09:30:00,52.8,52.88,52.55,52.58,87761.0,47.9875,48.0602,47.7603,47.7875,87761.0
2021-06-09 09:40:00,52.56,52.56,52.4,52.43,47687.0,47.7694,47.7694,47.6239,47.6512,47687.0
2021-06-09 09:50:00,52.42,52.42,52.28,52.32,54353.0,47.6421,47.6421,47.5149,47.5512,54353.0
2021-06-09 10:00:00,52.32,52.41,52.3,52.38,61574.0,47.5512,47.633,47.5331,47.6058,61574.0
2021-06-09 10:10:00,52.39,52.42,52.28,52.32,56908.0,47.6149,47.6421,47.5149,47.5512,56908.0
2021-06-09 10:20:00,52.32,52.43,52.3,52.4,43522.0,47.5512,47.6512,47.5331,47.6239,43522.0
2021-06-09 10:30:00,52.4,52.42,52.3,52.34,32907.0,47.6239,47.6421,47.5331,47.5694,32907.0
2021-06-09 10:40:00,52.34,52.43,52.3,52.39,39690.0,47.5694,47.6512,47.5331,47.6149,39690.0
2021-06-09 10:50:00,52.4,52.45,52.35,52.41,41348.0,47.6239,47.6694,47.5785,47.633,41348.0
2021-06-09 11:00:00,52.42,52.49,52.41,52.49,25988.0,47.6421,47.7057,47.633,47.7057,25988.0
2021-06-09 11:10:00,52.48,52.53,52.46,52.52,28819.0,47.6967,47.7421,47.6785,47.733,28819.0
2021-06-09 11:20:00,52.52,52.53,52.44,52.44,22000.0,47.733,47.7421,47.6603,47.6603,22000.0
2021-06-09 11:30:00,52.44,52.46,52.37,52.42,27554.0,47.6603,47.6785,47.5967,47.6421,27554.0
2021-06-09 11:40:00,52.43,52.55,52.41,52.53,29469.0,47.6512,47.7603,47.633,47.7421,29469.0
2021-06-09 11:50:00,52.53,52.57,52.45,52.5,40819.0,47.7421,47.7784,47.6694,47.7148,40819.0
2021-06-09 12:00:00,52.51,52.51,52.44,52.45,20702.0,47.7239,47.7239,47.6603,47.6694,20702.0
2021-06-09 12:10:00,52.45,52.47,52.38,52.39,25656.0,47.6694,47.6876,47.6058,47.6149,25656.0
2021-06-09 12:20:00,52.39,52.41,52.35,52.39,22276.0,47.6149,47.633,47.5785,47.6149,22276.0
2021-06-09 12:30:00,52.38,52.39,52.35,52.36,19312.0,47.6058,47.6149,47.5785,47.5876,19312.0
2021-06-09 12:40:00,52.36,52.38,52.3,52.34,26860.0,47.5876,47.6058,47.5331,47.5694,26860.0
2021-06-09 12:50:00,52.34,52.38,52.32,52.34,20628.0,47.5694,47.6058,47.5512,47.5694,20628.0
2021-06-09 13:00:00,52.34,52.36,52.26,52.27,25576.0,47.5694,47.5876,47.4967,47.5058,25576.0
2021-06-09 13:10:00,52.27,52.31,52.25,52.3,34006.0,47.5058,47.5421,47.4876,47.5331,34006.0
2021-06-09 13:20:00,52.3,52.3,52.22,52.23,30169.0,47.5331,47.5331,47.4604,47.4694,30169.0
2021-06-09 13:30:00,52.23,52.24,52.16,52.19,38150.0,47.4694,47.4785,47.4058,47.4331,38150.0
2021-06-09 13:40:00,52.2,52.27,52.18,52.24,31249.0,47.4422,47.5058,47.424,47.4785,31249.0
2021-06-09 13:50:00,52.23,52.28,52.23,52.26,29595.0,47.4694,47.5149,47.4694,47.4967,29595.0
2021-06-09 14:00:00,52.26,52.3,52.25,52.26,14673.0,47.4967,47.5331,47.4876,47.4967,14673.0
2021-06-09 14:10:00,52.26,52.28,52.22,52.23,39587.0,47.4967,47.5149,47.4604,47.4694,39587.0
2021-06-09 14:20:00,52.23,52.33,52.22,52.32,22036.0,47.4694,47.5603,47.4604,47.5512,22036.0
2021-06-09 14:30:00,52.32,52.39,52.3,52.34,104268.0,47.5512,47.6149,47.5331,47.5694,104268.0
2021-06-09 14:40:00,52.33,52.41,52.32,52.38,34706.0,47.5603,47.633,47.5512,47.6058,34706.0
2021-06-09 14:50:00,52.37,52.44,52.36,52.42,38961.0,47.5967,47.6603,47.5876,47.6421,38961.0
2021-06-09 15:00:00,52.42,52.43,52.36,52.39,54203.0,47.6421,47.6512,47.5876,47.6149,54203.0
2021-06-09 15:10:00,52.39,52.44,52.32,52.32,42168.0,47.6149,47.6603,47.5512,47.5512,42168.0
2021-06-09 15:20:00,52.32,52.34,52.18,52.2,67657.0,47.5512,47.5694,47.424,47.4422,67657.0
2021-06-09 15:30:00,52.2,52.28,52.17,52.23,77203.0,47.4422,47.5149,47.4149,47.4694,77203.0
2021-06-09 15:40:00,52.23,52.24,52.16,52.2,62945.0,47.4694,47.4785,47.4058,47.4422,62945.0
2021-06-09 15:50:00,52.19,52.26,52.13,52.17,188614.0,47.4331,47.4967,47.3786,47.4149,188614.0
2021-06-10 09:30:00,52.91,53.1,52.59,52.64,82466.0,48.0875,48.2601,47.7966,47.8421,82466.0
2021-06-10 09:40:00,52.65,52.66,52.31,52.33,50859.0,47.8512,47.8602,47.5421,47.5603,50859.0
2021-06-10 09:50:00,52.34,52.34,52.2,52.21,40960.0,47.5694,47.5694,47.4422,47.4513,40960.0
2021-06-10 10:00:00,52.22,52.34,52.19,52.22,40419.0,47.4604,47.5694,47.4331,47.4604,40419.0
2021-06-10 10:10:00,52.22,52.22,52.04,52.07,43618.0,47.4604,47.4604,47.2968,47.324,43618.0
2021-06-10 10:20:00,52.07,52.13,52.03,52.04,31936.0,47.324,47.3786,47.2877,47.2968,31936.0
2021-06-10 10:30:00,52.04,52.05,51.94,51.99,44585.0,47.2968,47.3058,47.2059,47.2513,44585.0
2021-06-10 10:40:00,51.99,52.03,51.94,51.98,37364.0,47.2513,47.2877,47.2059,47.2422,37364.0
2021-06-10 10:50:00,51.98,52.05,51.84,51.98,27398.0,47.2422,47.3058,47.115,47.2422,27398.0
2021-06-10 11:00:00,51.98,52.06,51.94,52.01,29630.0,47.2422,47.3149,47.2059,47.2695,29630.0
2021-06-10 11:10:00,52.01,52.03,51.96,52.01,15580.0,47.2695,47.2877,47.224,47.2695,15580.0
2021-06-10 11:20:00,52.01,52.01,51.94,51.97,19552.0,47.2695,47.2695,47.2059,47.2331,19552.0
2021-06-10 11:30:00,51.96,52.01,51.92,51.98,22351.0,47.224,47.2695,47.1877,47.2422,22351.0
2021-06-10 11:40:00,51.99,52.0,51.93,51.97,49641.0,47.2513,47.2604,47.1968,47.2331,49641.0
2021-06-10 11:50:00,51.98,52.06,51.98,52.06,19126.0,47.2422,47.3149,47.2422,47.3149,19126.0
2021-06-10 12:00:00,52.07,52.09,52.02,52.04,31238.0,47.324,47.3422,47.2786,47.2968,31238.0
2021-06-10 12:10:00,52.05,52.06,51.95,52.01,20743.0,47.3058,47.3149,47.215,47.2695,20743.0
2021-06-10 12:20:00,52.0,52.02,51.98,52.02,21057.0,47.2604,47.2786,47.2422,47.2786,21057.0
2021-06-10 12:30:00,52.02,52.08,52.0,52.06,31474.0,47.2786,47.3331,47.2604,47.3149,31474.0
2021-06-10 12:40:00,52.05,52.05,52.0,52.05,16884.0,47.3058,47.3058,47.2604,47.3058,16884.0
2021-06-10 12:50:00,52.05,52.15,52.04,52.15,13490.0,47.3058,47.3967,47.2968,47.3967,13490.0
2021-06-10 13:00:00,52.15,52.2,52.13,52.2,25127.0,47.3967,47.4422,47.3786,47.4422,25127.0
2021-06-10 13:10:00,52.2,52.2,52.12,52.18,31517.0,47.4422,47.4422,47.3695,47.424,31517.0
2021-06-10 13:20:00,52.18,52.2,52.1,52.11,18781.0,47.424,47.4422,47.3513,47.3604,18781.0
2021-06-10 13:30:00,52.1,52.11,52.06,52.11,122669.0,47.3513,47.3604,47.3149,47.3604,122669.0
2021-06-10 13:40:00,52.11,52.11,52.05,52.07,18701.0,47.3604,47.3604,47.3058,47.324,18701.0
2021-06-10 13:50:00,52.07,52.11,52.04,52.05,20310.0,47.324,47.3604,47.2968,47.3058,20310.0
2021-06-10 14:00:00,52.05,52.06,52.03,52.04,18097.0,47.3058,47.3149,47.2877,47.2968,18097.0
2021-06-10 14:10:00,52.05,52.08,52.04,52.07,27871.0,47.3058,47.3331,47.2968,47.324,27871.0
2021-06-10 14:20:00,52.07,52.07,51.93,51.94,23447.0,47.324,47.324,47.1968,47.2059,23447.0
2021-06-10 14:30:00,51.94,51.96,51.91,51.93,30505.0,47.2059,47.224,47.1786,47.1968,30505.0
2021-06-10 14:40:00,51.93,51.95,51.89,51.93,25558.0,47.1968,47.215,47.1604,47.1968,25558.0
2021-06-10 14:50:00,51.92,51.95,51.87,51.87,29916.0,47.1877,47.215,47.1423,47.1423,29916.0
2021-06-10 15:00:00,51.87,51.89,51.81,51.82,28207.0,47.1423,47.1604,47.0877,47.0968,28207.0
2021-06-10 15:10:00,51.83,51.84,51.78,51.81,25799.0,47.1059,47.115,47.0605,47.0877,25799.0
2021-06-10 15:20:00,51.82,51.82,51.74,51.76,29744.0,47.0968,47.0968,47.0241,47.0423,29744.0
2021-06-10 15:30:00,51.76,51.8,51.7,51.75,52528.0,47.0423,47.0786,46.9877,47.0332,52528.0
2021-06-10 15:40:00,51.76,51.76,51.63,51.65,48453.0,47.0423,47.0423,46.9241,46.9423,48453.0
2021-06-10 15:50:00,51.66,51.72,51.52,51.57,208300.0,46.9514,47.0059,46.8242,46.8696,208300.0
2021-06-11 09:30:00,51.83,52.12,51.72,52.02,60441.0,47.1059,47.3695,47.0059,47.2786,60441.0
2021-06-11 09:40:00,52.02,52.04,51.72,51.72,27044.0,47.2786,47.2968,47.0059,47.0059,27044.0
2021-06-11 09:50:00,51.72,51.86,51.7,51.77,64625.0,47.0059,47.1332,46.9877,47.0514,64625.0
2021-06-11 10:00:00,51.78,51.94,51.77,51.85,83713.0,47.0605,47.2059,47.0514,47.1241,83713.0
2021-06-11 10:10:00,51.85,51.85,51.77,51.8,27208.0,47.1241,47.1241,47.0514,47.0786,27208.0
2021-06-11 10:20:00,51.8,51.86,51.75,51.84,61160.0,47.0786,47.1332,47.0332,47.115,61160.0
2021-06-11 10:30:00,51.83,52.01,51.8,51.99,67652.0,47.1059,47.2695,47.0786,47.2513,67652.0
2021-06-11 10:40:00,52.0,52.08,51.99,52.03,43469.0,47.2604,47.3331,47.2513,47.2877,43469.0
2021-06-11 10:50:00,52.04,52.05,51.94,51.94,60816.0,47.2968,47.3058,47.2059,47.2059,60816.0
2021-06-11 11:00:00,51.94,52.03,51.93,52.02,48811.0,47.2059,47.2877,47.1968,47.2786,48811.0
2021-06-11 11:10:00,52.02,52.03,51.91,51.91,28453.0,47.2786,47.2877,47.1786,47.1786,28453.0
2021-06-11 11:20:00,51.91,52.02,51.9,51.98,58997.0,47.1786,47.2786,47.1695,47.2422,58997.0
2021-06-11 11:30:00,51.98,52.06,51.96,52.06,65884.0,47.2422,47.3149,47.224,47.3149,65884.0
2021-06-11 11:40:00,52.05,52.07,52.02,52.04,33171.0,47.3058,47.324,47.2786,47.2968,33171.0
2021-06-11 11:50:00,52.04,52.09,52.01,52.09,33761.0,47.2968,47.3422,47.2695,47.3422,33761.0
2021-06-11 12:00:00,52.09,52.12,52.04,52.05,46891.0,47.3422,47.3695,47.2968,47.3058,46891.0
2021-06-11 12:10:00,52.05,52.05,51.96,51.96,42462.0,47.3058,47.3058,47.224,47.224,42462.0
2021-06-11 12:20:00,51.97,51.98,51.93,51.96,34236.0,47.2331,47.2422,47.1968,47.224,34236.0
2021-06-11 12:30:00,51.95,51.99,51.92,51.98,32384.0,47.215,47.2513,47.1877,47.2422,32384.0
2021-06-11 12:40:00,51.98,52.03,51.95,52.03,47492.0,47.2422,47.2877,47.215,47.2877,47492.0
2021-06-11 12:50:00,52.02,52.05,52.0,52.04,39821.0,47.2786,47.3058,47.2604,47.2968,39821.0
2021-06-11 13:00:00,52.04,52.09,52.03,52.06,36351.0,47.2968,47.3422,47.2877,47.3149,36351.0
2021-06-11 13:10:00,52.07,52.07,52.03,52.05,35798.0,47.324,47.324,47.2877,47.3058,35798.0
2021-06-11 13:20:00,52.05,52.11,52.04,52.09,32389.0,47.3058,47.3604,47.2968,47.3422,32389.0
2021-06-11 13:30:00,52.09,52.12,52.07,52.08,26328.0,47.3422,47.3695,47.324,47.3331,26328.0
2021-06-11 13:40:00,52.08,52.11,52.04,52.11,28105.0,47.3331,47.3604,47.2968,47.3604,28105.0
2021-06-11 13:50:00,52.11,52.11,52.06,52.08,30848.0,47.3604,47.3604,47.3149,47.3331,30848.0
2021-06-11 14:00:00,52.08,52.1,52.04,52.09,29711.0,47.3331,47.3513,47.2968,47.3422,29711.0
2021-06-11 14:10:00,52.1,52.14,52.06,52.06,31770.0,47.3513,47.3876,47.3149,47.3149,31770.0
2021-06-11 14:20:00,52.07,52.12,52.07,52.12,22808.0,47.324,47.3695,47.324,47.3695,22808.0
2021-06-11 14:30:00,52.12,52.15,52.11,52.12,28142.0,47.3695,47.3967,47.3604,47.3695,28142.0
2021-06-11 14:40:00,52.12,52.13,52.05,52.09,28115.0,47.3695,47.3786,47.3058,47.3422,28115.0
2021-06-11 14:50:00,52.1,52.1,52.02,52.05,30570.0,47.3513,47.3513,47.2786,47.3058,30570.0
2021-06-11 15:00:00,52.05,52.06,52.0,52.02,44365.0,47.3058,47.3149,47.2604,47.2786,44365.0
2021-06-11 15:10:00,52.02,52.02,51.95,51.98,52857.0,47.2786,47.2786,47.215,47.2422,52857.0
2021-06-11 15:20:00,51.98,51.98,51.92,51.92,38122.0,47.2422,47.2422,47.1877,47.1877,38122.0
2021-06-11 15:30:00,51.93,51.95,51.78,51.85,306197.0,47.1968,47.215,47.0605,47.1241,306197.0
2021-06-11 15:40:00,51.86,51.86,51.76,51.8,114354.0,47.1332,47.1332,47.0423,47.0786,114354.0
2021-06-11 15:50:00,51.83,52.03,51.8,52.03,484913.0,47.1059,47.2877,47.0786,47.2877,484913.0
2021-06-14 09:30:00,51.7,51.89,51.51,51.52,82031.0,47.282,47.4558,47.1082,47.1174,82031.0
2021-06-14 09:40:00,51.52,51.57,51.48,51.48,27092.0,47.1174,47.1631,47.0808,47.0808,27092.0
2021-06-14 09:50:00,51.47,51.53,51.4,51.47,39123.0,47.0716,47.1265,47.0076,47.0716,39123.0
2021-06-14 10:00:00,51.47,51.61,51.41,51.51,46697.0,47.0716,47.1997,47.0168,47.1082,46697.0
2021-06-14 10:10:00,51.49,51.49,51.43,51.46,26377.0,47.0899,47.0899,47.0351,47.0625,26377.0
2021-06-14 10:20:00,51.46,51.48,51.37,51.4,23229.0,47.0625,47.0808,46.9802,47.0076,23229.0
2021-06-14 10:30:00,51.39,51.45,51.33,51.44,31833.0,46.9985,47.0534,46.9436,47.0442,31833.0
2021-06-14 10:40:00,51.43,51.43,51.3,51.35,17917.0,47.0351,47.0351,46.9162,46.9619,17917.0
2021-06-14 10:50:00,51.35,51.43,51.35,51.39,17511.0,46.9619,47.0351,46.9619,46.9985,17511.0
2021-06-14 11:00:00,51.39,51.48,51.35,51.37,35524.0,46.9985,47.0808,46.9619,46.9802,35524.0
2021-06-14 11:10:00,51.37,51.37,51.19,51.22,23109.0,46.9802,46.9802,46.8156,46.843,23109.0
2021-06-14 11:20:00,51.22,51.27,51.15,51.2,34814.0,46.843,46.8887,46.779,46.8247,34814.0
2021-06-14 11:30:00,51.2,51.23,51.06,51.11,33967.0,46.8247,46.8522,46.6967,46.7424,33967.0
2021-06-14 11:40:00,51.1,51.21,51.09,51.16,34843.0,46.7333,46.8339,46.7241,46.7881,34843.0
2021-06-14 11:50:00,51.15,51.15,51.1,51.12,13715.0,46.779,46.779,46.7333,46.7516,13715.0
2021-06-14 12:00:00,51.13,51.18,51.06,51.09,27768.0,46.7607,46.8064,46.6967,46.7241,27768.0
2021-06-14 12:10:00,51.09,51.14,51.07,51.14,29184.0,46.7241,46.7698,46.7058,46.7698,29184.0
2021-06-14 12:20:00,51.13,51.13,51.08,51.13,15901.0,46.7607,46.7607,46.715,46.7607,15901.0
2021-06-14 12:30:00,51.13,51.15,51.09,51.1,16926.0,46.7607,46.779,46.7241,46.7333,16926.0
2021-06-14 12:40:00,51.11,51.15,51.09,51.11,17588.0,46.7424,46.779,46.7241,46.7424,17588.0
2021-06-14 12:50:00,51.11,51.14,51.08,51.13,12765.0,46.7424,46.7698,46.715,46.7607,12765.0
2021-06-14 13:00:00,51.13,51.14,51.08,51.11,23208.0,46.7607,46.7698,46.715,46.7424,23208.0
2021-06-14 13:10:00,51.11,51.17,51.09,51.14,58763.0,46.7424,46.7973,46.7241,46.7698,58763.0
2021-06-14 13:20:00,51.14,51.15,51.13,51.15,24634.0,46.7698,46.779,46.7607,46.779,24634.0
2021-06-14 13:30:00,51.15,51.15,51.07,51.08,16532.0,46.779,46.779,46.7058,46.715,16532.0
2021-06-14 13:40:00,51.08,51.09,51.03,51.04,19860.0,46.715,46.7241,46.6692,46.6784,19860.0
2021-06-14 13:50:00,51.04,51.05,50.96,50.98,26966.0,46.6784,46.6875,46.6052,46.6235,26966.0
2021-06-14 14:00:00,50.98,51.01,50.97,50.98,19764.0,46.6235,46.651,46.6144,46.6235,19764.0
2021-06-14 14:10:00,50.98,51.0,50.96,50.97,16039.0,46.6235,46.6418,46.6052,46.6144,16039.0
2021-06-14 14:20:00,50.98,50.98,50.9,50.91,31823.0,46.6235,46.6235,46.5504,46.5595,31823.0
2021-06-14 14:30:00,50.91,50.94,50.87,50.87,21899.0,46.5595,46.5869,46.5229,46.5229,21899.0
2021-06-14 14:40:00,50.87,51.02,50.85,51.02,25435.0,46.5229,46.6601,46.5046,46.6601,25435.0
2021-06-14 14:50:00,51.01,51.03,50.96,50.97,34981.0,46.651,46.6692,46.6052,46.6144,34981.0
2021-06-14 15:00:00,50.97,51.01,50.96,50.98,27276.0,46.6144,46.651,46.6052,46.6235,27276.0
2021-06-14 15:10:00,50.98,51.01,50.95,50.98,26139.0,46.6235,46.651,46.5961,46.6235,26139.0
2021-06-14 15:20:00,50.98,51.0,50.89,50.91,48318.0,46.6235,46.6418,46.5412,46.5595,48318.0
2021-06-14 15:30:00,50.91,50.96,50.89,50.93,150121.0,46.5595,46.6052,46.5412,46.5778,150121.0
2021-06-14 15:40:00,50.93,50.95,50.87,50.87,117558.0,46.5778,46.5961,46.5229,46.5229,117558.0
2021-06-14 15:50:00,50.88,51.1,50.85,51.09,483691.0,46.5321,46.7333,46.5046,46.7241,483691.0
2021-06-15 09:30:00,51.15,51.56,51.1,51.37,80690.0,46.779,47.154,46.7333,46.9802,80690.0
2021-06-15 09:40:00,51.36,51.42,51.04,51.05,51970.0,46.971,47.0259,46.6784,46.6875,51970.0
2021-06-15 09:50:00,51.03,51.17,51.0,51.15,55148.0,46.6692,46.7973,46.6418,46.779,55148.0
2021-06-15 10:00:00,51.15,51.24,51.11,51.12,74951.0,46.779,46.8613,46.7424,46.7516,74951.0
2021-06-15 10:10:00,51.12,51.17,51.04,51.09,92469.0,46.7516,46.7973,46.6784,46.7241,92469.0
2021-06-15 10:20:00,51.09,51.19,51.05,51.12,81973.0,46.7241,46.8156,46.6875,46.7516,81973.0
2021-06-15 10:30:00,51.12,51.13,51.02,51.11,52737.0,46.7516,46.7607,46.6601,46.7424,52737.0
2021-06-15 10:40:00,51.13,51.16,51.04,51.07,34278.0,46.7607,46.7881,46.6784,46.7058,34278.0
2021-06-15 10:50:00,51.1,51.14,51.07,51.09,18318.0,46.7333,46.7698,46.7058,46.7241,18318.0
2021-06-15 11:00:00,51.09,51.1,51.02,51.06,28118.0,46.7241,46.7333,46.6601,46.6967,28118.0
2021-06-15 11:10:00,51.06,51.21,51.06,51.21,34566.0,46.6967,46.8339,46.6967,46.8339,34566.0
2021-06-15 11:20:00,51.21,51.22,51.16,51.19,22793.0,46.8339,46.843,46.7881,46.8156,22793.0
2021-06-15 11:30:00,51.19,51.19,51.09,51.09,15042.0,46.8156,46.8156,46.7241,46.7241,15042.0
2021-06-15 11:40:00,51.1,51.1,51.05,51.06,15032.0,46.7333,46.7333,46.6875,46.6967,15032.0
2021-06-15 11:50:00,51.05,51.05,50.99,51.02,23556.0,46.6875,46.6875,46.6327,46.6601,23556.0
2021-06-15 12:00:00,51.02,51.07,51.0,51.05,18051.0,46.6601,46.7058,46.6418,46.6875,18051.0
2021-06-15 12:10:00,51.05,51.07,51.03,51.05,41158.0,46.6875,46.7058,46.6692,46.6875,41158.0
2021-06-15 12:20:00,51.05,51.08,51.04,51.08,37216.0,46.6875,46.715,46.6784,46.715,37216.0
2021-06-15 12:30:00,51.08,51.15,51.07,51.14,74653.0,46.715,46.779,46.7058,46.7698,74653.0
2021-06-15 12:40:00,51.14,51.27,51.13,51.27,188056.0,46.7698,46.8887,46.7607,46.8887,188056.0
2021-06-15 12:50:00,51.28,51.33,51.25,51.33,71126.0,46.8979,46.9436,46.8704,46.9436,71126.0
2021-06-15 13:00:00,51.34,51.4,51.31,51.38,57431.0,46.9528,47.0076,46.9253,46.9893,57431.0
2021-06-15 13:10:00,51.37,51.37,51.3,51.33,178223.0,46.9802,46.9802,46.9162,46.9436,178223.0
2021-06-15 13:20:00,51.32,51.34,51.15,51.21,195884.0,46.9345,46.9528,46.779,46.8339,195884.0
2021-06-15 13:30:00,51.21,51.47,51.2,51.47,32298.0,46.8339,47.0716,46.8247,47.0716,32298.0
2021-06-15 13:40:00,51.46,51.58,51.44,51.58,38682.0,47.0625,47.1722,47.0442,47.1722,38682.0
2021-06-15 13:50:00,51.59,51.7,51.58,51.66,35215.0,47.1814,47.282,47.1722,47.2454,35215.0
2021-06-15 14:00:00,51.66,51.69,51.64,51.65,30763.0,47.2454,47.2728,47.2271,47.2363,30763.0
2021-06-15 14:10:00,51.66,51.81,51.65,51.8,30056.0,47.2454,47.3826,47.2363,47.3734,30056.0
2021-06-15 14:20:00,51.8,51.84,51.75,51.84,28757.0,47.3734,47.41,47.3277,47.41,28757.0
2021-06-15 14:30:00,51.84,51.88,51.8,51.83,27482.0,47.41,47.4466,47.3734,47.4009,27482.0
2021-06-15 14:40:00,51.84,51.85,51.78,51.83,22060.0,47.41,47.4192,47.3552,47.4009,22060.0
2021-06-15 14:50:00,51.83,51.91,51.82,51.88,25419.0,47.4009,47.474,47.3917,47.4466,25419.0
2021-06-15 15:00:00,51.87,51.91,51.75,51.75,34440.0,47.4375,47.474,47.3277,47.3277,34440.0
2021-06-15 15:10:00,51.75,51.81,51.69,51.74,34514.0,47.3277,47.3826,47.2728,47.3186,34514.0
2021-06-15 15:20:00,51.74,51.77,51.67,51.69,46756.0,47.3186,47.346,47.2546,47.2728,46756.0
2021-06-15 15:30:00,51.69,51.69,51.61,51.66,54388.0,47.2728,47.2728,47.1997,47.2454,54388.0
2021-06-15 15:40:00,51.66,51.68,51.61,51.66,81065.0,47.2454,47.2637,47.1997,47.2454,81065.0
2021-06-15 15:50:00,51.65,51.65,51.43,51.51,304308.0,47.2363,47.2363,47.0351,47.1082,304308.0
2021-06-16 09:30:00,51.36,51.43,50.94,50.94,85189.0,46.971,47.0351,46.5869,46.5869,85189.0
2021-06-16 09:40:00,50.91,50.99,50.85,50.91,40363.0,46.5595,46.6327,46.5046,46.5595,40363.0
2021-06-16 09:50:00,50.91,51.01,50.84,50.94,42811.0,46.5595,46.651,46.4955,46.5869,42811.0
2021-06-16 10:00:00,50.94,50.99,50.86,50.9,56751.0,46.5869,46.6327,46.5138,46.5504,56751.0
2021-06-16 10:10:00,50.9,51.01,50.9,50.94,29988.0,46.5504,46.651,46.5504,46.5869,29988.0
2021-06-16 10:20:00,50.94,50.98,50.91,50.94,18269.0,46.5869,46.6235,46.5595,46.5869,18269.0
2021-06-16 10:30:00,50.94,51.17,50.93,51.15,22551.0,46.5869,46.7973,46.5778,46.779,22551.0
2021-06-16 10:40:00,51.16,51.27,51.15,51.17,28282.0,46.7881,46.8887,46.779,46.7973,28282.0
2021-06-16 10:50:00,51.17,51.25,51.16,51.18,20027.0,46.7973,46.8704,46.7881,46.8064,20027.0
2021-06-16 11:00:00,51.18,51.33,51.16,51.21,22935.0,46.8064,46.9436,46.7881,46.8339,22935.0
2021-06-16 11:10:00,51.22,51.36,51.22,51.36,34907.0,46.843,46.971,46.843,46.971,34907.0
2021-06-16 11:20:00,51.36,51.43,51.32,51.41,24468.0,46.971,47.0351,46.9345,47.0168,24468.0
2021-06-16 11:30:00,51.43,51.53,51.4,51.49,31519.0,47.0351,47.1265,47.0076,47.0899,31519.0
2021-06-16 11:40:00,51.49,51.52,51.46,51.5,20320.0,47.0899,47.1174,47.0625,47.0991,20320.0
2021-06-16 11:50:00,51.5,51.56,51.45,51.46,19130.0,47.0991,47.154,47.0534,47.0625,19130.0
2021-06-16 12:00:00,51.47,51.52,51.45,51.45,24714.0,47.0716,47.1174,47.0534,47.0534,24714.0
2021-06-16 12:10:00,51.46,51.48,51.33,51.35,29659.0,47.0625,47.0808,46.9436,46.9619,29659.0
2021-06-16 12:20:00,51.35,51.36,51.27,51.27,23227.0,46.9619,46.971,46.8887,46.8887,23227.0
2021-06-16 12:30:00,51.28,51.28,51.12,51.14,25297.0,46.8979,46.8979,46.7516,46.7698,25297.0
2021-06-16 12:40:00,51.15,51.21,51.1,51.13,23331.0,46.779,46.8339,46.7333,46.7607,23331.0
2021-06-16 12:50:00,51.11,51.15,51.06,51.15,30107.0,46.7424,46.779,46.6967,46.779,30107.0
2021-06-16 13:00:00,51.15,51.17,51.04,51.06,19832.0,46.779,46.7973,46.6784,46.6967,19832.0
2021-06-16 13:10:00,51.06,51.14,51.04,51.12,34512.0,46.6967,46.7698,46.6784,46.7516,34512.0
2021-06-16 13:20:00,51.11,51.11,50.99,50.99,35646.0,46.7424,46.7424,46.6327,46.6327,35646.0
2021-06-16 13:30:00,50.98,51.13,50.98,51.13,29399.0,46.6235,46.7607,46.6235,46.7607,29399.0
2021-06-16 13:40:00,51.14,51.14,51.07,51.09,46766.0,46.7698,46.7698,46.7058,46.7241,46766.0
2021-06-16 13:50:00,51.09,51.14,50.99,51.13,33915.0,46.7241,46.7698,46.6327,46.7607,33915.0
2021-06-16 14:00:00,51.12,51.62,50.88,51.43,81512.0,46.7516,47.2088,46.5321,47.0351,81512.0
2021-06-16 14:10:00,51.45,51.66,51.41,51.56,65522.0,47.0534,47.2454,47.0168,47.154,65522.0
2021-06-16 14:20:00,51.56,51.67,51.48,51.63,69424.0,47.154,47.2546,47.0808,47.218,69424.0
2021-06-16 14:30:00,51.61,51.72,51.41,51.67,64788.0,47.1997,47.3003,47.0168,47.2546,64788.0
2021-06-16 14:40:00,51.67,51.67,51.44,51.47,40665.0,47.2546,47.2546,47.0442,47.0716,40665.0
2021-06-16 14:50:00,51.47,51.71,51.46,51.66,47171.0,47.0716,47.2911,47.0625,47.2454,47171.0
2021-06-16 15:00:00,51.6,51.74,51.59,51.71,33780.0,47.1905,47.3186,47.1814,47.2911,33780.0
2021-06-16 15:10:00,51.71,51.95,51.69,51.95,74843.0,47.2911,47.5106,47.2728,47.5106,74843.0
2021-06-16 15:20:00,51.95,51.98,51.81,51.81,72879.0,47.5106,47.5381,47.3826,47.3826,72879.0
2021-06-16 15:30:00,51.81,51.87,51.66,51.87,86533.0,47.3826,47.4375,47.2454,47.4375,86533.0
2021-06-16 15:40:00,51.86,51.92,51.76,51.8,159400.0,47.4283,47.4832,47.3369,47.3734,159400.0
2021-06-16 15:50:00,51.82,51.89,51.66,51.69,579010.0,47.3917,47.4558,47.2454,47.2728,579010.0
2021-06-17 09:30:00,51.87,51.92,51.49,51.71,86723.0,47.4375,47.4832,47.0899,47.2911,86723.0
2021-06-17 09:40:00,51.69,51.74,51.27,51.27,53539.0,47.2728,47.3186,46.8887,46.8887,53539.0
2021-06-17 09:50:00,51.26,51.28,51.02,51.04,53226.0,46.8796,46.8979,46.6601,46.6784,53226.0
2021-06-17 10:00:00,51.03,51.17,50.74,50.8,95707.0,46.6692,46.7973,46.404,46.4589,95707.0
2021-06-17 10:10:00,50.8,50.83,50.64,50.71,54902.0,46.4589,46.4863,46.3126,46.3766,54902.0
2021-06-17 10:20:00,50.72,50.78,50.58,50.63,80768.0,46.3857,46.4406,46.2577,46.3034,80768.0
2021-06-17 10:30:00,50.61,50.66,50.48,50.54,38396.0,46.2851,46.3309,46.1662,46.2211,38396.0
2021-06-17 10:40:00,50.54,50.63,50.4,50.44,31281.0,46.2211,46.3034,46.0931,46.1297,31281.0
2021-06-17 10:50:00,50.45,50.5,50.35,50.38,32836.0,46.1388,46.1845,46.0474,46.0748,32836.0
2021-06-17 11:00:00,50.37,50.38,50.04,50.05,42799.0,46.0656,46.0748,45.7638,45.773,42799.0
2021-06-17 11:10:00,50.05,50.14,50.02,50.08,53065.0,45.773,45.8553,45.7456,45.8004,53065.0
2021-06-17 11:20:00,50.07,50.07,49.83,49.85,140379.0,45.7913,45.7913,45.5718,45.5901,140379.0
2021-06-17 11:30:00,49.87,50.02,49.86,50.01,91047.0,45.6084,45.7456,45.5992,45.7364,91047.0
2021-06-17 11:40:00,50.03,50.03,49.74,49.76,47662.0,45.7547,45.7547,45.4895,45.5078,47662.0
2021-06-17 11:50:00,49.75,49.75,49.32,49.34,104762.0,45.4986,45.4986,45.1054,45.1237,104762.0
2021-06-17 12:00:00,49.33,49.48,49.25,49.39,68628.0,45.1145,45.2517,45.0414,45.1694,68628.0
2021-06-17 12:10:00,49.39,49.44,49.09,49.11,80557.0,45.1694,45.2151,44.895,44.9133,80557.0
2021-06-17 12:20:00,49.11,49.15,48.95,49.0,88248.0,44.9133,44.9499,44.767,44.8127,88248.0
2021-06-17 12:30:00,49.0,49.16,48.93,49.09,105968.0,44.8127,44.959,44.7487,44.895,105968.0
2021-06-17 12:40:00,49.1,49.2,49.01,49.2,49543.0,44.9042,44.9956,44.8219,44.9956,49543.0
2021-06-17 12:50:00,49.2,49.29,49.13,49.27,59748.0,44.9956,45.0779,44.9316,45.0596,59748.0
2021-06-17 13:00:00,49.27,49.39,49.25,49.35,63745.0,45.0596,45.1694,45.0414,45.1328,63745.0
2021-06-17 13:10:00,49.35,49.35,49.21,49.22,171610.0,45.1328,45.1328,45.0048,45.0139,171610.0
2021-06-17 13:20:00,49.22,49.24,49.11,49.16,97499.0,45.0139,45.0322,44.9133,44.959,97499.0
2021-06-17 13:30:00,49.17,49.35,49.1,49.3,50805.0,44.9682,45.1328,44.9042,45.0871,50805.0
2021-06-17 13:40:00,49.32,49.36,49.25,49.29,102548.0,45.1054,45.142,45.0414,45.0779,102548.0
2021-06-17 13:50:00,49.3,49.33,49.24,49.27,112976.0,45.0871,45.1145,45.0322,45.0596,112976.0
2021-06-17 14:00:00,49.26,49.32,49.21,49.21,82473.0,45.0505,45.1054,45.0048,45.0048,82473.0
2021-06-17 14:10:00,49.22,49.31,49.14,49.19,93073.0,45.0139,45.0962,44.9408,44.9865,93073.0
2021-06-17 14:20:00,49.19,49.19,49.06,49.1,113570.0,44.9865,44.9865,44.8676,44.9042,113570.0
2021-06-17 14:30:00,49.1,49.12,48.91,48.91,77385.0,44.9042,44.9225,44.7304,44.7304,77385.0
2021-06-17 14:40:00,48.91,49.05,48.91,48.97,56856.0,44.7304,44.8584,44.7304,44.7853,56856.0
2021-06-17 14:50:00,48.98,48.99,48.91,48.93,68787.0,44.7944,44.8036,44.7304,44.7487,68787.0
2021-06-17 15:00:00,48.93,48.97,48.88,48.95,191518.0,44.7487,44.7853,44.703,44.767,191518.0
2021-06-17 15:10:00,48.95,48.96,48.91,48.93,129298.0,44.767,44.7761,44.7304,44.7487,129298.0
2021-06-17 15:20:00,48.93,48.96,48.91,48.94,177690.0,44.7487,44.7761,44.7304,44.7578,177690.0
2021-06-17 15:30:00,48.94,49.01,48.93,48.98,196392.0,44.7578,44.8219,44.7487,44.7944,196392.0
2021-06-17 15:40:00,48.98,49.01,48.8,48.88,288737.0,44.7944,44.8219,44.6298,44.703,288737.0
2021-06-17 15:50:00,48.89,48.9,48.71,48.77,444578.0,44.7121,44.7213,44.5475,44.6024,444578.0
2021-06-18 09:30:00,47.85,48.08,47.24,47.68,846790.0,43.761,43.9713,43.2031,43.6055,846790.0
2021-06-18 09:40:00,47.67,47.83,47.48,47.66,106724.0,43.5964,43.7427,43.4226,43.5872,106724.0
2021-06-18 09:50:00,47.65,47.8,47.39,47.57,109584.0,43.5781,43.7153,43.3403,43.5049,109584.0
2021-06-18 10:00:00,47.57,47.74,47.51,47.63,73387.0,43.5049,43.6604,43.45,43.5598,73387.0
2021-06-18 10:10:00,47.63,47.72,47.16,47.18,105765.0,43.5598,43.6421,43.13,43.1482,105765.0
2021-06-18 10:20:00,47.19,47.4,47.12,47.32,194210.0,43.1574,43.3494,43.0934,43.2763,194210.0
2021-06-18 10:30:00,47.31,47.4,47.23,47.32,147818.0,43.2671,43.3494,43.194,43.2763,147818.0
2021-06-18 10:40:00,47.3,47.31,47.09,47.25,303677.0,43.258,43.2671,43.0659,43.2123,303677.0
2021-06-18 10:50:00,47.26,47.36,47.2,47.28,132401.0,43.2214,43.3129,43.1665,43.2397,132401.0
2021-06-18 11:00:00,47.28,47.38,47.2,47.32,147207.0,43.2397,43.3312,43.1665,43.2763,147207.0
2021-06-18 11:10:00,47.32,47.52,47.31,47.45,190536.0,43.2763,43.4592,43.2671,43.3952,190536.0
2021-06-18 11:20:00,47.44,47.54,47.33,47.37,115649.0,43.386,43.4775,43.2854,43.322,115649.0
2021-06-18 11:30:00,47.4,47.52,47.32,47.5,150641.0,43.3494,43.4592,43.2763,43.4409,150641.0
2021-06-18 11:40:00,47.5,47.55,47.36,47.4,112363.0,43.4409,43.4866,43.3129,43.3494,112363.0
2021-06-18 11:50:00,47.4,47.44,47.33,47.37,124481.0,43.3494,43.386,43.2854,43.322,124481.0
2021-06-18 12:00:00,47.36,47.38,47.27,47.35,102984.0,43.3129,43.3312,43.2306,43.3037,102984.0
2021-06-18 12:10:00,47.34,47.39,47.3,47.34,86329.0,43.2946,43.3403,43.258,43.2946,86329.0
2021-06-18 12:20:00,47.35,47.38,47.29,47.32,55366.0,43.3037,43.3312,43.2488,43.2763,55366.0
2021-06-18 12:30:00,47.31,47.36,47.13,47.16,67665.0,43.2671,43.3129,43.1025,43.13,67665.0
2021-06-18 12:40:00,47.17,47.22,47.15,47.21,76313.0,43.1391,43.1848,43.1208,43.1757,76313.0
2021-06-18 12:50:00,47.21,47.23,47.1,47.14,55294.0,43.1757,43.194,43.0751,43.1117,55294.0
2021-06-18 13:00:00,47.14,47.21,47.11,47.16,62666.0,43.1117,43.1757,43.0842,43.13,62666.0
2021-06-18 13:10:00,47.16,47.21,47.13,47.14,64439.0,43.13,43.1757,43.1025,43.1117,64439.0
2021-06-18 13:20:00,47.14,47.2,47.11,47.15,111543.0,43.1117,43.1665,43.0842,43.1208,111543.0
2021-06-18 13:30:00,47.14,47.31,47.12,47.29,128122.0,43.1117,43.2671,43.0934,43.2488,128122.0
2021-06-18 13:40:00,47.29,47.31,47.12,47.13,130322.0,43.2488,43.2671,43.0934,43.1025,130322.0
2021-06-18 13:50:00,47.13,47.16,47.08,47.15,114095.0,43.1025,43.13,43.0568,43.1208,114095.0
2021-06-18 14:00:00,47.14,47.25,47.1,47.15,186273.0,43.1117,43.2123,43.0751,43.1208,186273.0
2021-06-18 14:10:00,47.16,47.18,47.11,47.13,76209.0,43.13,43.1482,43.0842,43.1025,76209.0
2021-06-18 14:20:00,47.13,47.18,47.08,47.16,117054.0,43.1025,43.1482,43.0568,43.13,117054.0
2021-06-18 14:30:00,47.15,47.17,47.03,47.08,305733.0,43.1208,43.1391,43.0111,43.0568,305733.0
2021-06-18 14:40:00,47.08,47.09,47.01,47.03,76963.0,43.0568,43.0659,42.9928,43.0111,76963.0
2021-06-18 14:50:00,47.03,47.07,46.85,46.89,82766.0,43.0111,43.0476,42.8464,42.883,82766.0
2021-06-18 15:00:00,46.89,47.09,46.86,47.09,67093.0,42.883,43.0659,42.8556,43.0659,67093.0
2021-06-18 15:10:00,47.09,47.19,47.03,47.19,70003.0,43.0659,43.1574,43.0111,43.1574,70003.0
2021-06-18 15:20:00,47.19,47.21,46.99,47.03,283500.0,43.1574,43.1757,42.9745,43.0111,283500.0
2021-06-18 15:30:00,47.03,47.08,46.88,47.03,232929.0,43.0111,43.0568,42.8739,43.0111,232929.0
2021-06-18 15:40:00,47.03,47.12,46.85,46.87,254196.0,43.0111,43.0934,42.8464,42.8647,254196.0
2021-06-18 15:50:00,46.87,46.95,46.84,46.84,524742.0,42.8647,42.9379,42.8373,42.8373,524742.0
2021-06-21 09:30:00,47.26,47.64,47.23,47.56,193687.0,43.2214,43.5689,43.194,43.4958,193687.0
2021-06-21 09:40:00,47.59,47.66,47.36,47.53,154217.0,43.5232,43.5872,43.3129,43.4683,154217.0
2021-06-21 09:50:00,47.54,47.57,47.32,47.41,181670.0,43.4775,43.5049,43.2763,43.3586,181670.0
2021-06-21 10:00:00,47.4,47.62,47.32,47.5,355298.0,43.3494,43.5506,43.2763,43.4409,355298.0
2021-06-21 10:10:00,47.51,47.72,47.44,47.71,142326.0,43.45,43.6421,43.386,43.633,142326.0
2021-06-21 10:20:00,47.7,47.73,47.58,47.67,222715.0,43.6238,43.6512,43.5141,43.5964,222715.0
2021-06-21 10:30:00,47.68,47.69,47.54,47.63,77487.0,43.6055,43.6147,43.4775,43.5598,77487.0
2021-06-21 10:40:00,47.62,47.65,47.49,47.52,281132.0,43.5506,43.5781,43.4318,43.4592,281132.0
2021-06-21 10:50:00,47.52,47.63,47.52,47.61,70350.0,43.4592,43.5598,43.4592,43.5415,70350.0
2021-06-21 11:00:00,47.61,47.63,47.23,47.26,93443.0,43.5415,43.5598,43.194,43.2214,93443.0
2021-06-21 11:10:00,47.26,47.45,47.23,47.41,86867.0,43.2214,43.3952,43.194,43.3586,86867.0
2021-06-21 11:20:00,47.4,47.44,47.35,47.36,121229.0,43.3494,43.386,43.3037,43.3129,121229.0
2021-06-21 11:30:00,47.36,47.46,47.35,47.43,127793.0,43.3129,43.4043,43.3037,43.3769,127793.0
2021-06-21 11:40:00,47.44,47.49,47.39,47.46,109956.0,43.386,43.4318,43.3403,43.4043,109956.0
2021-06-21 11:50:00,47.46,47.6,47.45,47.55,141138.0,43.4043,43.5324,43.3952,43.4866,141138.0
2021-06-21 12:00:00,47.55,47.62,47.51,47.52,52734.0,43.4866,43.5506,43.45,43.4592,52734.0
2021-06-21 12:10:00,47.52,47.55,47.42,47.43,134071.0,43.4592,43.4866,43.3677,43.3769,134071.0
2021-06-21 12:20:00,47.43,47.45,47.38,47.38,39271.0,43.3769,43.3952,43.3312,43.3312,39271.0
2021-06-21 12:30:00,47.38,47.41,47.3,47.37,57287.0,43.3312,43.3586,43.258,43.322,57287.0
2021-06-21 12:40:00,47.37,47.39,47.32,47.36,62242.0,43.322,43.3403,43.2763,43.3129,62242.0
2021-06-21 12:50:00,47.37,47.46,47.36,47.45,116005.0,43.322,43.4043,43.3129,43.3952,116005.0
2021-06-21 13:00:00,47.46,47.58,47.45,47.54,272688.0,43.4043,43.5141,43.3952,43.4775,272688.0
2021-06-21 13:10:00,47.53,47.58,47.47,47.58,71046.0,43.4683,43.5141,43.4135,43.5141,71046.0
2021-06-21 13:20:00,47.58,47.61,47.47,47.55,56991.0,43.5141,43.5415,43.4135,43.4866,56991.0
2021-06-21 13:30:00,47.55,47.59,47.53,47.59,56282.0,43.4866,43.5232,43.4683,43.5232,56282.0
2021-06-21 13:40:00,47.59,47.68,47.57,47.68,86779.0,43.5232,43.6055,43.5049,43.6055,86779.0
2021-06-21 13:50:00,47.67,47.69,47.65,47.67,53696.0,43.5964,43.6147,43.5781,43.5964,53696.0
2021-06-21 14:00:00,47.68,47.72,47.62,47.62,67211.0,43.6055,43.6421,43.5506,43.5506,67211.0
2021-06-21 14:10:00,47.63,47.69,47.61,47.68,38604.0,43.5598,43.6147,43.5415,43.6055,38604.0
2021-06-21 14:20:00,47.69,47.69,47.63,47.64,43079.0,43.6147,43.6147,43.5598,43.5689,43079.0
2021-06-21 14:30:00,47.64,47.7,47.58,47.7,44801.0,43.5689,43.6238,43.5141,43.6238,44801.0
2021-06-21 14:40:00,47.69,47.72,47.61,47.63,53225.0,43.6147,43.6421,43.5415,43.5598,53225.0
2021-06-21 14:50:00,47.63,47.65,47.57,47.61,105441.0,43.5598,43.5781,43.5049,43.5415,105441.0
2021-06-21 15:00:00,47.61,47.71,47.58,47.69,145585.0,43.5415,43.633,43.5141,43.6147,145585.0
2021-06-21 15:10:00,47.68,47.68,47.53,47.55,242306.0,43.6055,43.6055,43.4683,43.4866,242306.0
2021-06-21 15:20:00,47.56,47.64,47.54,47.64,134257.0,43.4958,43.5689,43.4775,43.5689,134257.0
2021-06-21 15:30:00,47.64,47.69,47.56,47.62,305878.0,43.5689,43.6147,43.4958,43.5506,305878.0
2021-06-21 15:40:00,47.61,47.64,47.5,47.59,231388.0,43.5415,43.5689,43.4409,43.5232,231388.0
2021-06-21 15:50:00,47.6,47.76,47.59,47.75,968512.0,43.5324,43.6787,43.5232,43.6695,968512.0
2021-06-22 09:30:00,47.73,47.74,47.02,47.04,126404.0,43.6512,43.6604,43.0019,43.0202,126404.0
2021-06-22 09:40:00,47.06,47.46,47.03,47.42,110408.0,43.0385,43.4043,43.0111,43.3677,110408.0
2021-06-22 09:50:00,47.44,47.5,47.12,47.15,118330.0,43.386,43.4409,43.0934,43.1208,118330.0
2021-06-22 10:00:00,47.15,47.25,47.05,47.24,82281.0,43.1208,43.2123,43.0294,43.2031,82281.0
2021-06-22 10:10:00,47.23,47.33,47.21,47.28,31659.0,43.194,43.2854,43.1757,43.2397,31659.0
2021-06-22 10:20:00,47.26,47.31,47.2,47.27,19768.0,43.2214,43.2671,43.1665,43.2306,19768.0
2021-06-22 10:30:00,47.26,47.28,47.17,47.28,39051.0,43.2214,43.2397,43.1391,43.2397,39051.0
2021-06-22 10:40:00,47.28,47.4,47.28,47.39,70508.0,43.2397,43.3494,43.2397,43.3403,70508.0
2021-06-22 10:50:00,47.4,47.6,47.38,47.59,27916.0,43.3494,43.5324,43.3312,43.5232,27916.0
2021-06-22 11:00:00,47.59,47.67,47.53,47.6,34979.0,43.5232,43.5964,43.4683,43.5324,34979.0
2021-06-22 11:10:00,47.61,47.75,47.61,47.68,28837.0,43.5415,43.6695,43.5415,43.6055,28837.0
2021-06-22 11:20:00,47.68,47.72,47.55,47.59,44724.0,43.6055,43.6421,43.4866,43.5232,44724.0
2021-06-22 11:30:00,47.57,47.63,47.39,47.41,56741.0,43.5049,43.5598,43.3403,43.3586,56741.0
2021-06-22 11:40:00,47.43,47.47,47.39,47.44,22363.0,43.3769,43.4135,43.3403,43.386,22363.0
2021-06-22 11:50:00,47.43,47.49,47.42,47.46,19312.0,43.3769,43.4318,43.3677,43.4043,19312.0
2021-06-22 12:00:00,47.47,47.58,47.45,47.45,24476.0,43.4135,43.5141,43.3952,43.3952,24476.0
2021-06-22 12:10:00,47.44,47.47,47.43,47.46,20386.0,43.386,43.4135,43.3769,43.4043,20386.0
2021-06-22 12:20:00,47.46,47.48,47.41,47.44,17593.0,43.4043,43.4226,43.3586,43.386,17593.0
2021-06-22 12:30:00,47.43,47.47,47.4,47.43,27257.0,43.3769,43.4135,43.3494,43.3769,27257.0
2021-06-22 12:40:00,47.43,47.47,47.41,47.47,32410.0,43.3769,43.4135,43.3586,43.4135,32410.0
2021-06-22 12:50:00,47.48,47.53,47.48,47.53,32416.0,43.4226,43.4683,43.4226,43.4683,32416.0
2021-06-22 13:00:00,47.53,47.6,47.53,47.59,30965.0,43.4683,43.5324,43.4683,43.5232,30965.0
2021-06-22 13:10:00,47.59,47.64,47.56,47.57,24246.0,43.5232,43.5689,43.4958,43.5049,24246.0
2021-06-22 13:20:00,47.58,47.59,47.53,47.57,26012.0,43.5141,43.5232,43.4683,43.5049,26012.0
2021-06-22 13:30:00,47.57,47.57,47.5,47.52,27690.0,43.5049,43.5049,43.4409,43.4592,27690.0
2021-06-22 13:40:00,47.52,47.58,47.51,47.57,36481.0,43.4592,43.5141,43.45,43.5049,36481.0
2021-06-22 13:50:00,47.56,47.6,47.54,47.56,26578.0,43.4958,43.5324,43.4775,43.4958,26578.0
2021-06-22 14:00:00,47.57,47.57,47.48,47.5,23978.0,43.5049,43.5049,43.4226,43.4409,23978.0
2021-06-22 14:10:00,47.49,47.53,47.46,47.51,25737.0,43.4318,43.4683,43.4043,43.45,25737.0
2021-06-22 14:20:00,47.51,47.55,47.5,47.53,22323.0,43.45,43.4866,43.4409,43.4683,22323.0
2021-06-22 14:30:00,47.52,47.62,47.51,47.62,46404.0,43.4592,43.5506,43.45,43.5506,46404.0
2021-06-22 14:40:00,47.62,47.65,47.6,47.62,21560.0,43.5506,43.5781,43.5324,43.5506,21560.0
2021-06-22 14:50:00,47.63,47.7,47.61,47.67,20560.0,43.5598,43.6238,43.5415,43.5964,20560.0
2021-06-22 15:00:00,47.67,47.76,47.67,47.76,33777.0,43.5964,43.6787,43.5964,43.6787,33777.0
2021-06-22 15:10:00,47.76,47.8,47.74,47.78,68704.0,43.6787,43.7153,43.6604,43.697,68704.0
2021-06-22 15:20:00,47.78,47.82,47.76,47.79,48423.0,43.697,43.7336,43.6787,43.7061,48423.0
2021-06-22 15:30:00,47.79,47.84,47.76,47.78,75287.0,43.7061,43.7518,43.6787,43.697,75287.0
2021-06-22 15:40:00,47.79,47.82,47.6,47.63,120938.0,43.7061,43.7336,43.5324,43.5598,120938.0
2021-06-22 15:50:00,47.63,47.69,47.55,47.55,427134.0,43.5598,43.6147,43.4866,43.4866,427134.0
2021-06-23 09:30:00,47.56,47.73,47.44,47.48,83121.0,43.4958,43.6512,43.386,43.4226,83121.0
2021-06-23 09:40:00,47.48,47.75,47.45,47.63,40014.0,43.4226,43.6695,43.3952,43.5598,40014.0
2021-06-23 09:50:00,47.63,47.65,47.51,47.55,74288.0,43.5598,43.5781,43.45,43.4866,74288.0
2021-06-23 10:00:00,47.57,47.71,47.5,47.69,32953.0,43.5049,43.633,43.4409,43.6147,32953.0
2021-06-23 10:10:00,47.69,47.75,47.65,47.73,40481.0,43.6147,43.6695,43.5781,43.6512,40481.0
2021-06-23 10:20:00,47.73,47.78,47.64,47.65,31536.0,43.6512,43.697,43.5689,43.5781,31536.0
2021-06-23 10:30:00,47.65,47.72,47.59,47.61,16767.0,43.5781,43.6421,43.5232,43.5415,16767.0
2021-06-23 10:40:00,47.6,47.63,47.59,47.59,29293.0,43.5324,43.5598,43.5232,43.5232,29293.0
2021-06-23 10:50:00,47.58,47.8,47.56,47.78,24902.0,43.5141,43.7153,43.4958,43.697,24902.0
2021-06-23 11:00:00,47.79,47.82,47.67,47.7,28850.0,43.7061,43.7336,43.5964,43.6238,28850.0
2021-06-23 11:10:00,47.71,47.74,47.69,47.69,27242.0,43.633,43.6604,43.6147,43.6147,27242.0
2021-06-23 11:20:00,47.69,47.73,47.66,47.67,21247.0,43.6147,43.6512,43.5872,43.5964,21247.0
2021-06-23 11:30:00,47.68,47.69,47.55,47.55,17871.0,43.6055,43.6147,43.4866,43.4866,17871.0
2021-06-23 11:40:00,47.55,47.62,47.54,47.62,15970.0,43.4866,43.5506,43.4775,43.5506,15970.0
2021-06-23 11:50:00,47.62,47.64,47.6,47.62,14651.0,43.5506,43.5689,43.5324,43.5506,14651.0
2021-06-23 12:00:00,47.62,47.66,47.6,47.64,19071.0,43.5506,43.5872,43.5324,43.5689,19071.0
2021-06-23 12:10:00,47.64,47.68,47.63,47.66,23683.0,43.5689,43.6055,43.5598,43.5872,23683.0
2021-06-23 12:20:00,47.66,47.7,47.65,47.67,11630.0,43.5872,43.6238,43.5781,43.5964,11630.0
2021-06-23 12:30:00,47.66,47.76,47.65,47.72,24607.0,43.5872,43.6787,43.5781,43.6421,24607.0
2021-06-23 12:40:00,47.71,47.76,47.7,47.74,17713.0,43.633,43.6787,43.6238,43.6604,17713.0
2021-06-23 12:50:00,47.73,47.83,47.73,47.8,125235.0,43.6512,43.7427,43.6512,43.7153,125235.0
2021-06-23 13:00:00,47.8,47.89,47.8,47.86,21016.0,43.7153,43.7976,43.7153,43.7701,21016.0
2021-06-23 13:10:00,47.87,47.92,47.85,47.91,53918.0,43.7793,43.825,43.761,43.8159,53918.0
2021-06-23 13:20:00,47.91,47.98,47.9,47.98,66341.0,43.8159,43.8799,43.8067,43.8799,66341.0
2021-06-23 13:30:00,47.98,48.02,47.95,48.01,31734.0,43.8799,43.9165,43.8524,43.9073,31734.0
2021-06-23 13:40:00,48.01,48.02,47.97,47.99,42092.0,43.9073,43.9165,43.8707,43.889,42092.0
2021-06-23 13:50:00,47.99,48.03,47.98,48.0,27455.0,43.889,43.9256,43.8799,43.8982,27455.0
2021-06-23 14:00:00,47.99,48.03,47.95,48.01,35473.0,43.889,43.9256,43.8524,43.9073,35473.0
2021-06-23 14:10:00,48.01,48.06,48.0,48.02,27832.0,43.9073,43.953,43.8982,43.9165,27832.0
2021-06-23 14:20:00,48.01,48.03,47.96,47.97,27622.0,43.9073,43.9256,43.8616,43.8707,27622.0
2021-06-23 14:30:00,47.97,47.98,47.9,47.91,51299.0,43.8707,43.8799,43.8067,43.8159,51299.0
2021-06-23 14:40:00,47.91,47.94,47.87,47.87,19128.0,43.8159,43.8433,43.7793,43.7793,19128.0
2021-06-23 14:50:00,47.88,47.94,47.87,47.91,18482.0,43.7884,43.8433,43.7793,43.8159,18482.0
2021-06-23 15:00:00,47.91,47.98,47.9,47.97,24470.0,43.8159,43.8799,43.8067,43.8707,24470.0
2021-06-23 15:10:00,47.96,48.0,47.94,47.98,40957.0,43.8616,43.8982,43.8433,43.8799,40957.0
2021-06-23 15:20:00,47.98,48.05,47.97,48.02,43438.0,43.8799,43.9439,43.8707,43.9165,43438.0
2021-06-23 15:30:00,48.02,48.02,47.93,47.95,56332.0,43.9165,43.9165,43.8342,43.8524,56332.0
2021-06-23 15:40:00,47.96,47.99,47.91,47.93,72800.0,43.8616,43.889,43.8159,43.8342,72800.0
2021-06-23 15:50:00,47.93,47.94,47.7,47.72,396113.0,43.8342,43.8433,43.6238,43.6421,396113.0
2021-06-24 09:30:00,47.8,47.85,47.57,47.59,115544.0,43.7153,43.761,43.5049,43.5232,115544.0
2021-06-24 09:40:00,47.59,47.82,47.59,47.75,34921.0,43.5232,43.7336,43.5232,43.6695,34921.0
2021-06-24 09:50:00,47.74,47.85,47.69,47.75,40549.0,43.6604,43.761,43.6147,43.6695,40549.0
2021-06-24 10:00:00,47.76,47.81,47.71,47.73,32836.0,43.6787,43.7244,43.633,43.6512,32836.0
2021-06-24 10:10:00,47.73,47.89,47.73,47.88,24472.0,43.6512,43.7976,43.6512,43.7884,24472.0
2021-06-24 10:20:00,47.87,47.97,47.85,47.9,25750.0,43.7793,43.8707,43.761,43.8067,25750.0
2021-06-24 10:30:00,47.91,47.92,47.85,47.89,20459.0,43.8159,43.825,43.761,43.7976,20459.0
2021-06-24 10:40:00,47.89,48.03,47.89,47.98,31168.0,43.7976,43.9256,43.7976,43.8799,31168.0
2021-06-24 10:50:00,47.98,48.02,47.9,47.98,27874.0,43.8799,43.9165,43.8067,43.8799,27874.0
2021-06-24 11:00:00,47.98,48.08,47.98,48.05,111155.0,43.8799,43.9713,43.8799,43.9439,111155.0
2021-06-24 11:10:00,48.05,48.12,48.02,48.08,82201.0,43.9439,44.0079,43.9165,43.9713,82201.0
2021-06-24 11:20:00,48.07,48.13,48.07,48.09,44550.0,43.9622,44.0171,43.9622,43.9805,44550.0
2021-06-24 11:30:00,48.09,48.1,48.0,48.03,65196.0,43.9805,43.9896,43.8982,43.9256,65196.0
2021-06-24 11:40:00,48.03,48.04,47.99,48.0,39354.0,43.9256,43.9348,43.889,43.8982,39354.0
2021-06-24 11:50:00,48.01,48.04,47.99,48.0,31456.0,43.9073,43.9348,43.889,43.8982,31456.0
2021-06-24 12:00:00,48.0,48.01,47.92,47.93,34707.0,43.8982,43.9073,43.825,43.8342,34707.0
2021-06-24 12:10:00,47.92,47.94,47.86,47.94,26020.0,43.825,43.8433,43.7701,43.8433,26020.0
2021-06-24 12:20:00,47.94,48.01,47.93,47.98,22710.0,43.8433,43.9073,43.8342,43.8799,22710.0
2021-06-24 12:30:00,47.98,48.07,47.96,48.06,17413.0,43.8799,43.9622,43.8616,43.953,17413.0
2021-06-24 12:40:00,48.07,48.25,48.07,48.25,21232.0,43.9622,44.1268,43.9622,44.1268,21232.0
2021-06-24 12:50:00,48.24,48.28,48.22,48.27,20574.0,44.1177,44.1542,44.0994,44.1451,20574.0
2021-06-24 13:00:00,48.28,48.32,48.24,48.32,37913.0,44.1542,44.1908,44.1177,44.1908,37913.0
2021-06-24 13:10:00,48.32,48.35,48.27,48.31,44811.0,44.1908,44.2183,44.1451,44.1817,44811.0
2021-06-24 13:20:00,48.31,48.31,48.19,48.22,35937.0,44.1817,44.1817,44.0719,44.0994,35937.0
2021-06-24 13:30:00,48.22,48.32,48.22,48.32,18636.0,44.0994,44.1908,44.0994,44.1908,18636.0
2021-06-24 13:40:00,48.32,48.35,48.29,48.33,29406.0,44.1908,44.2183,44.1634,44.2,29406.0
2021-06-24 13:50:00,48.33,48.35,48.28,48.34,19660.0,44.2,44.2183,44.1542,44.2091,19660.0
2021-06-24 14:00:00,48.34,48.41,48.34,48.36,25308.0,44.2091,44.2731,44.2091,44.2274,25308.0
2021-06-24 14:10:00,48.35,48.38,48.32,48.38,23933.0,44.2183,44.2457,44.1908,44.2457,23933.0
2021-06-24 14:20:00,48.38,48.42,48.36,48.39,22193.0,44.2457,44.2823,44.2274,44.2548,22193.0
2021-06-24 14:30:00,48.39,48.42,48.38,48.4,20866.0,44.2548,44.2823,44.2457,44.264,20866.0
2021-06-24 14:40:00,48.4,48.4,48.32,48.33,28633.0,44.264,44.264,44.1908,44.2,28633.0
2021-06-24 14:50:00,48.32,48.35,48.31,48.34,26377.0,44.1908,44.2183,44.1817,44.2091,26377.0
2021-06-24 15:00:00,48.34,48.39,48.33,48.36,27587.0,44.2091,44.2548,44.2,44.2274,27587.0
2021-06-24 15:10:00,48.36,48.44,48.34,48.43,35026.0,44.2274,44.3006,44.2091,44.2914,35026.0
2021-06-24 15:20:00,48.43,48.44,48.36,48.37,87757.0,44.2914,44.3006,44.2274,44.2366,87757.0
2021-06-24 15:30:00,48.38,48.42,48.32,48.36,65407.0,44.2457,44.2823,44.1908,44.2274,65407.0
2021-06-24 15:40:00,48.37,48.38,48.29,48.33,91328.0,44.2366,44.2457,44.1634,44.2,91328.0
2021-06-24 15:50:00,48.33,48.41,48.17,48.2,378326.0,44.2,44.2731,44.0536,44.0811,378326.0
2021-06-25 09:30:00,48.47,48.52,48.3,48.39,125141.0,44.328,44.3737,44.1725,44.2548,125141.0
2021-06-25 09:40:00,48.36,48.71,48.36,48.7,35319.0,44.2274,44.5475,44.2274,44.5384,35319.0
2021-06-25 09:50:00,48.7,48.96,48.68,48.89,64783.0,44.5384,44.7761,44.5201,44.7121,64783.0
2021-06-25 10:00:00,48.9,48.91,48.8,48.89,47898.0,44.7213,44.7304,44.6298,44.7121,47898.0
2021-06-25 10:10:00,48.88,49.04,48.86,48.95,27864.0,44.703,44.8493,44.6847,44.767,27864.0
2021-06-25 10:20:00,48.95,48.95,48.78,48.8,27279.0,44.767,44.767,44.6115,44.6298,27279.0
2021-06-25 10:30:00,48.79,48.84,48.7,48.81,90561.0,44.6207,44.6664,44.5384,44.639,90561.0
2021-06-25 10:40:00,48.81,48.82,48.69,48.78,29929.0,44.639,44.6481,44.5292,44.6115,29929.0
2021-06-25 10:50:00,48.79,48.82,48.74,48.78,26060.0,44.6207,44.6481,44.5749,44.6115,26060.0
2021-06-25 11:00:00,48.78,48.92,48.78,48.88,34884.0,44.6115,44.7396,44.6115,44.703,34884.0
2021-06-25 11:10:00,48.88,48.9,48.8,48.88,16617.0,44.703,44.7213,44.6298,44.703,16617.0
2021-06-25 11:20:00,48.87,48.91,48.82,48.89,22488.0,44.6938,44.7304,44.6481,44.7121,22488.0
2021-06-25 11:30:00,48.89,48.9,48.8,48.86,21069.0,44.7121,44.7213,44.6298,44.6847,21069.0
2021-06-25 11:40:00,48.86,48.91,48.85,48.86,20348.0,44.6847,44.7304,44.6755,44.6847,20348.0
2021-06-25 11:50:00,48.86,48.95,48.83,48.94,18700.0,44.6847,44.767,44.6572,44.7578,18700.0
2021-06-25 12:00:00,48.94,48.98,48.92,48.94,74753.0,44.7578,44.7944,44.7396,44.7578,74753.0
2021-06-25 12:10:00,48.93,48.97,48.87,48.91,43856.0,44.7487,44.7853,44.6938,44.7304,43856.0
2021-06-25 12:20:00,48.92,49.01,48.9,48.9,46008.0,44.7396,44.8219,44.7213,44.7213,46008.0
2021-06-25 12:30:00,48.91,48.93,48.87,48.9,17477.0,44.7304,44.7487,44.6938,44.7213,17477.0
2021-06-25 12:40:00,48.9,48.93,48.87,48.93,12608.0,44.7213,44.7487,44.6938,44.7487,12608.0
2021-06-25 12:50:00,48.94,48.94,48.89,48.92,12168.0,44.7578,44.7578,44.7121,44.7396,12168.0
2021-06-25 13:00:00,48.92,48.93,48.89,48.9,9397.0,44.7396,44.7487,44.7121,44.7213,9397.0
2021-06-25 13:10:00,48.89,48.91,48.85,48.85,19271.0,44.7121,44.7304,44.6755,44.6755,19271.0
2021-06-25 13:20:00,48.86,48.87,48.82,48.84,30854.0,44.6847,44.6938,44.6481,44.6664,30854.0
2021-06-25 13:30:00,48.86,48.96,48.85,48.96,28363.0,44.6847,44.7761,44.6755,44.7761,28363.0
2021-06-25 13:40:00,48.96,49.01,48.95,49.0,21628.0,44.7761,44.8219,44.767,44.8127,21628.0
2021-06-25 13:50:00,49.01,49.04,49.0,49.02,14169.0,44.8219,44.8493,44.8127,44.831,14169.0
2021-06-25 14:00:00,49.01,49.03,48.93,48.93,29913.0,44.8219,44.8402,44.7487,44.7487,29913.0
2021-06-25 14:10:00,48.93,48.99,48.91,48.96,28881.0,44.7487,44.8036,44.7304,44.7761,28881.0
2021-06-25 14:20:00,48.96,49.01,48.94,49.01,19214.0,44.7761,44.8219,44.7578,44.8219,19214.0
2021-06-25 14:30:00,49.0,49.01,48.94,48.96,24885.0,44.8127,44.8219,44.7578,44.7761,24885.0
2021-06-25 14:40:00,48.95,48.98,48.94,48.97,24819.0,44.767,44.7944,44.7578,44.7853,24819.0
2021-06-25 14:50:00,48.96,48.98,48.92,48.97,34038.0,44.7761,44.7944,44.7396,44.7853,34038.0
2021-06-25 15:00:00,48.97,49.02,48.94,49.01,47837.0,44.7853,44.831,44.7578,44.8219,47837.0
2021-06-25 15:10:00,49.01,49.09,48.98,49.01,164515.0,44.8219,44.895,44.7944,44.8219,164515.0
2021-06-25 15:20:00,49.01,49.02,48.96,48.98,39776.0,44.8219,44.831,44.7761,44.7944,39776.0
2021-06-25 15:30:00,48.99,49.11,48.98,49.09,107159.0,44.8036,44.9133,44.7944,44.895,107159.0
2021-06-25 15:40:00,49.09,49.16,49.07,49.14,90611.0,44.895,44.959,44.8767,44.9408,90611.0
2021-06-25 15:50:00,49.14,49.23,48.99,49.0,354438.0,44.9408,45.0231,44.8036,44.8127,354438.0
2021-06-28 09:30:00,48.83,48.96,48.17,48.25,79509.0,44.6572,44.7761,44.0536,44.1268,79509.0
2021-06-28 09:40:00,48.23,48.25,48.02,48.11,101554.0,44.1085,44.1268,43.9165,43.9988,101554.0
2021-06-28 09:50:00,48.1,48.25,48.0,48.15,57371.0,43.9896,44.1268,43.8982,44.0354,57371.0
2021-06-28 10:00:00,48.15,48.15,47.91,47.93,52717.0,44.0354,44.0354,43.8159,43.8342,52717.0
2021-06-28 10:10:00,47.93,47.93,47.73,47.81,108244.0,43.8342,43.8342,43.6512,43.7244,108244.0
2021-06-28 10:20:00,47.8,47.87,47.7,47.82,38598.0,43.7153,43.7793,43.6238,43.7336,38598.0
2021-06-28 10:30:00,47.8,47.81,47.64,47.66,42407.0,43.7153,43.7244,43.5689,43.5872,42407.0
2021-06-28 10:40:00,47.66,47.77,47.62,47.77,52692.0,43.5872,43.6878,43.5506,43.6878,52692.0
2021-06-28 10:50:00,47.77,47.97,47.76,47.89,32584.0,43.6878,43.8707,43.6787,43.7976,32584.0
2021-06-28 11:00:00,47.89,47.96,47.79,47.89,55161.0,43.7976,43.8616,43.7061,43.7976,55161.0
2021-06-28 11:10:00,47.89,47.9,47.74,47.76,37110.0,43.7976,43.8067,43.6604,43.6787,37110.0
2021-06-28 11:20:00,47.77,47.79,47.6,47.6,34208.0,43.6878,43.7061,43.5324,43.5324,34208.0
2021-06-28 11:30:00,47.6,47.71,47.59,47.7,43530.0,43.5324,43.633,43.5232,43.6238,43530.0
2021-06-28 11:40:00,47.7,47.76,47.63,47.76,50595.0,43.6238,43.6787,43.5598,43.6787,50595.0
2021-06-28 11:50:00,47.75,47.86,47.71,47.84,61641.0,43.6695,43.7701,43.633,43.7518,61641.0
2021-06-28 12:00:00,47.84,47.92,47.78,47.82,46982.0,43.7518,43.825,43.697,43.7336,46982.0
2021-06-28 12:10:00,47.84,47.88,47.81,47.81,33512.0,43.7518,43.7884,43.7244,43.7244,33512.0
2021-06-28 12:20:00,47.79,47.82,47.69,47.73,39228.0,43.7061,43.7336,43.6147,43.6512,39228.0
2021-06-28 12:30:00,47.72,47.78,47.69,47.76,21633.0,43.6421,43.697,43.6147,43.6787,21633.0
2021-06-28 12:40:00,47.77,47.86,47.75,47.86,20421.0,43.6878,43.7701,43.6695,43.7701,20421.0
2021-06-28 12:50:00,47.86,47.88,47.84,47.84,21010.0,43.7701,43.7884,43.7518,43.7518,21010.0
2021-06-28 13:00:00,47.84,47.88,47.76,47.85,33267.0,43.7518,43.7884,43.6787,43.761,33267.0
2021-06-28 13:10:00,47.86,47.86,47.77,47.8,25939.0,43.7701,43.7701,43.6878,43.7153,25939.0
2021-06-28 13:20:00,47.81,47.87,47.76,47.8,42227.0,43.7244,43.7793,43.6787,43.7153,42227.0
2021-06-28 13:30:00,47.81,47.86,47.79,47.84,26338.0,43.7244,43.7701,43.7061,43.7518,26338.0
2021-06-28 13:40:00,47.84,47.89,47.81,47.89,27525.0,43.7518,43.7976,43.7244,43.7976,27525.0
2021-06-28 13:50:00,47.9,47.91,47.86,47.89,17722.0,43.8067,43.8159,43.7701,43.7976,17722.0
2021-06-28 14:00:00,47.9,48.0,47.9,47.96,40322.0,43.8067,43.8982,43.8067,43.8616,40322.0
2021-06-28 14:10:00,47.96,47.99,47.95,47.97,27950.0,43.8616,43.889,43.8524,43.8707,27950.0
2021-06-28 14:20:00,47.97,48.05,47.97,48.04,27347.0,43.8707,43.9439,43.8707,43.9348,27347.0
2021-06-28 14:30:00,48.04,48.05,47.98,48.01,38126.0,43.9348,43.9439,43.8799,43.9073,38126.0
2021-06-28 14:40:00,48.01,48.02,47.96,47.98,37488.0,43.9073,43.9165,43.8616,43.8799,37488.0
2021-06-28 14:50:00,47.99,48.0,47.84,47.84,26639.0,43.889,43.8982,43.7518,43.7518,26639.0
2021-06-28 15:00:00,47.85,47.91,47.8,47.9,56634.0,43.761,43.8159,43.7153,43.8067,56634.0
2021-06-28 15:10:00,47.89,47.99,47.84,47.93,123146.0,43.7976,43.889,43.7518,43.8342,123146.0
2021-06-28 15:20:00,47.93,48.0,47.93,47.95,70204.0,43.8342,43.8982,43.8342,43.8524,70204.0
2021-06-28 15:30:00,47.96,48.02,47.95,48.02,87911.0,43.8616,43.9165,43.8524,43.9165,87911.0
2021-06-28 15:40:00,48.02,48.04,47.94,47.94,109743.0,43.9165,43.9348,43.8433,43.8433,109743.0
2021-06-28 15:50:00,47.94,48.08,47.94,47.95,235349.0,43.8433,43.9713,43.8433,43.8524,235349.0
2021-06-29 09:30:00,48.35,48.71,48.25,48.28,95496.0,44.2183,44.5475,44.1268,44.1542,95496.0
2021-06-29 09:40:00,48.28,48.29,48.02,48.11,52900.0,44.1542,44.1634,43.9165,43.9988,52900.0
2021-06-29 09:50:00,48.13,48.25,48.08,48.15,67953.0,44.0171,44.1268,43.9713,44.0354,67953.0
2021-06-29 10:00:00,48.17,48.24,48.05,48.12,47614.0,44.0536,44.1177,43.9439,44.0079,47614.0
2021-06-29 10:10:00,48.1,48.11,47.95,48.0,91013.0,43.9896,43.9988,43.8524,43.8982,91013.0
2021-06-29 10:20:00,48.0,48.09,47.95,48.04,81198.0,43.8982,43.9805,43.8524,43.9348,81198.0
2021-06-29 10:30:00,48.02,48.12,47.89,47.92,68213.0,43.9165,44.0079,43.7976,43.825,68213.0
2021-06-29 10:40:00,47.9,47.94,47.86,47.92,30541.0,43.8067,43.8433,43.7701,43.825,30541.0
2021-06-29 10:50:00,47.91,47.94,47.87,47.89,17342.0,43.8159,43.8433,43.7793,43.7976,17342.0
2021-06-29 11:00:00,47.89,47.98,47.88,47.98,17716.0,43.7976,43.8799,43.7884,43.8799,17716.0
2021-06-29 11:10:00,47.97,48.08,47.96,48.07,21715.0,43.8707,43.9713,43.8616,43.9622,21715.0
2021-06-29 11:20:00,48.07,48.1,47.98,48.01,49202.0,43.9622,43.9896,43.8799,43.9073,49202.0
2021-06-29 11:30:00,48.01,48.01,47.88,47.9,15857.0,43.9073,43.9073,43.7884,43.8067,15857.0
2021-06-29 11:40:00,47.89,47.93,47.81,47.82,35036.0,43.7976,43.8342,43.7244,43.7336,35036.0
2021-06-29 11:50:00,47.81,47.87,47.8,47.84,14217.0,43.7244,43.7793,43.7153,43.7518,14217.0
2021-06-29 12:00:00,47.84,47.84,47.77,47.81,30523.0,43.7518,43.7518,43.6878,43.7244,30523.0
2021-06-29 12:10:00,47.81,47.82,47.69,47.7,37664.0,43.7244,43.7336,43.6147,43.6238,37664.0
2021-06-29 12:20:00,47.7,47.73,47.53,47.54,23903.0,43.6238,43.6512,43.4683,43.4775,23903.0
2021-06-29 12:30:00,47.54,47.54,47.46,47.52,32967.0,43.4775,43.4775,43.4043,43.4592,32967.0
2021-06-29 12:40:00,47.5,47.53,47.45,47.53,25862.0,43.4409,43.4683,43.3952,43.4683,25862.0
2021-06-29 12:50:00,47.52,47.52,47.43,47.47,24733.0,43.4592,43.4592,43.3769,43.4135,24733.0
2021-06-29 13:00:00,47.48,47.49,47.4,47.44,26058.0,43.4226,43.4318,43.3494,43.386,26058.0
2021-06-29 13:10:00,47.44,47.46,47.4,47.46,29057.0,43.386,43.4043,43.3494,43.4043,29057.0
2021-06-29 13:20:00,47.45,47.48,47.4,47.47,45268.0,43.3952,43.4226,43.3494,43.4135,45268.0
2021-06-29 13:30:00,47.47,47.5,47.44,47.45,31200.0,43.4135,43.4409,43.386,43.3952,31200.0
2021-06-29 13:40:00,47.45,47.51,47.44,47.48,34993.0,43.3952,43.45,43.386,43.4226,34993.0
2021-06-29 13:50:00,47.48,47.52,47.45,47.5,33957.0,43.4226,43.4592,43.3952,43.4409,33957.0
2021-06-29 14:00:00,47.5,47.5,47.39,47.39,20053.0,43.4409,43.4409,43.3403,43.3403,20053.0
2021-06-29 14:10:00,47.4,47.43,47.35,47.38,20643.0,43.3494,43.3769,43.3037,43.3312,20643.0
2021-06-29 14:20:00,47.39,47.41,47.33,47.34,37054.0,43.3403,43.3586,43.2854,43.2946,37054.0
2021-06-29 14:30:00,47.33,47.37,47.22,47.23,49220.0,43.2854,43.322,43.1848,43.194,49220.0
2021-06-29 14:40:00,47.23,47.26,47.18,47.22,37805.0,43.194,43.2214,43.1482,43.1848,37805.0
2021-06-29 14:50:00,47.21,47.28,47.2,47.28,22315.0,43.1757,43.2397,43.1665,43.2397,22315.0
2021-06-29 15:00:00,47.27,47.35,47.25,47.3,27593.0,43.2306,43.3037,43.2123,43.258,27593.0
2021-06-29 15:10:00,47.3,47.4,47.3,47.4,45273.0,43.258,43.3494,43.258,43.3494,45273.0
2021-06-29 15:20:00,47.39,47.44,47.33,47.41,87983.0,43.3403,43.386,43.2854,43.3586,87983.0
2021-06-29 15:30:00,47.41,47.41,47.34,47.41,63025.0,43.3586,43.3586,43.2946,43.3586,63025.0
2021-06-29 15:40:00,47.4,47.43,47.3,47.32,114010.0,43.3494,43.3769,43.258,43.2763,114010.0
2021-06-29 15:50:00,47.32,47.44,47.31,47.4,274377.0,43.2763,43.386,43.2671,43.3494,274377.0
2021-06-30 09:30:00,47.19,47.43,47.19,47.38,77832.0,43.1574,43.3769,43.1574,43.3312,77832.0
2021-06-30 09:40:00,47.38,47.57,47.35,47.44,62648.0,43.3312,43.5049,43.3037,43.386,62648.0
2021-06-30 09:50:00,47.44,47.53,47.4,47.48,41270.0,43.386,43.4683,43.3494,43.4226,41270.0
2021-06-30 10:00:00,47.48,47.52,47.38,47.5,59117.0,43.4226,43.4592,43.3312,43.4409,59117.0
2021-06-30 10:10:00,47.51,47.64,47.51,47.55,25261.0,43.45,43.5689,43.45,43.4866,25261.0
2021-06-30 10:20:00,47.52,47.58,47.49,47.54,14124.0,43.4592,43.5141,43.4318,43.4775,14124.0
2021-06-30 10:30:00,47.53,47.65,47.52,47.65,54849.0,43.4683,43.5781,43.4592,43.5781,54849.0
2021-06-30 10:40:00,47.65,47.7,47.58,47.7,18086.0,43.5781,43.6238,43.5141,43.6238,18086.0
2021-06-30 10:50:00,47.69,47.69,47.51,47.55,21242.0,43.6147,43.6147,43.45,43.4866,21242.0
2021-06-30 11:00:00,47.55,47.57,47.46,47.49,25843.0,43.4866,43.5049,43.4043,43.4318,25843.0
2021-06-30 11:10:00,47.48,47.56,47.46,47.55,17184.0,43.4226,43.4958,43.4043,43.4866,17184.0
2021-06-30 11:20:00,47.54,47.64,47.53,47.59,29172.0,43.4775,43.5689,43.4683,43.5232,29172.0
2021-06-30 11:30:00,47.59,47.64,47.55,47.62,20441.0,43.5232,43.5689,43.4866,43.5506,20441.0
2021-06-30 11:40:00,47.63,47.65,47.54,47.54,35765.0,43.5598,43.5781,43.4775,43.4775,35765.0
2021-06-30 11:50:00,47.54,47.58,47.54,47.54,14196.0,43.4775,43.5141,43.4775,43.4775,14196.0
2021-06-30 12:00:00,47.56,47.63,47.55,47.59,16683.0,43.4958,43.5598,43.4866,43.5232,16683.0
2021-06-30 12:10:00,47.59,47.62,47.55,47.56,12610.0,43.5232,43.5506,43.4866,43.4958,12610.0
2021-06-30 12:20:00,47.55,47.67,47.54,47.65,27466.0,43.4866,43.5964,43.4775,43.5781,27466.0
2021-06-30 12:30:00,47.66,47.74,47.66,47.7,32465.0,43.5872,43.6604,43.5872,43.6238,32465.0
2021-06-30 12:40:00,47.7,47.73,47.66,47.71,17641.0,43.6238,43.6512,43.5872,43.633,17641.0
2021-06-30 12:50:00,47.71,47.71,47.59,47.59,17619.0,43.633,43.633,43.5232,43.5232,17619.0
2021-06-30 13:00:00,47.6,47.61,47.54,47.57,16816.0,43.5324,43.5415,43.4775,43.5049,16816.0
2021-06-30 13:10:00,47.55,47.55,47.45,47.46,31359.0,43.4866,43.4866,43.3952,43.4043,31359.0
2021-06-30 13:20:00,47.46,47.49,47.44,47.47,20292.0,43.4043,43.4318,43.386,43.4135,20292.0
2021-06-30 13:30:00,47.46,47.48,47.36,47.39,34400.0,43.4043,43.4226,43.3129,43.3403,34400.0
2021-06-30 13:40:00,47.39,47.42,47.32,47.42,20473.0,43.3403,43.3677,43.2763,43.3677,20473.0
2021-06-30 13:50:00,47.41,47.45,47.37,47.41,29782.0,43.3586,43.3952,43.322,43.3586,29782.0
2021-06-30 14:00:00,47.43,47.45,47.39,47.43,26694.0,43.3769,43.3952,43.3403,43.3769,26694.0
2021-06-30 14:10:00,47.44,47.49,47.41,47.49,31067.0,43.386,43.4318,43.3586,43.4318,31067.0
2021-06-30 14:20:00,47.49,47.55,47.48,47.51,21576.0,43.4318,43.4866,43.4226,43.45,21576.0
2021-06-30 14:30:00,47.52,47.53,47.45,47.47,23368.0,43.4592,43.4683,43.3952,43.4135,23368.0
2021-06-30 14:40:00,47.47,47.51,47.45,47.5,18152.0,43.4135,43.45,43.3952,43.4409,18152.0
2021-06-30 14:50:00,47.49,47.53,47.47,47.51,27006.0,43.4318,43.4683,43.4135,43.45,27006.0
2021-06-30 15:00:00,47.51,47.51,47.41,47.43,32139.0,43.45,43.45,43.3586,43.3769,32139.0
2021-06-30 15:10:00,47.44,47.47,47.44,47.45,24284.0,43.386,43.4135,43.386,43.3952,24284.0
2021-06-30 15:20:00,47.46,47.55,47.46,47.48,39740.0,43.4043,43.4866,43.4043,43.4226,39740.0
2021-06-30 15:30:00,47.48,47.53,47.43,47.53,43054.0,43.4226,43.4683,43.3769,43.4683,43054.0
2021-06-30 15:40:00,47.54,47.54,47.45,47.49,75493.0,43.4775,43.4775,43.3952,43.4318,75493.0
2021-06-30 15:50:00,47.5,47.65,47.49,47.59,314807.0,43.4409,43.5781,43.4318,43.5232,314807.0
2021-07-01 09:30:00,48.03,48.14,47.77,47.86,89769.0,43.9256,44.0262,43.6878,43.7701,89769.0
2021-07-01 09:40:00,47.84,48.06,47.82,48.04,31125.0,43.7518,43.953,43.7336,43.9348,31125.0
2021-07-01 09:50:00,48.03,48.12,47.92,48.0,30201.0,43.9256,44.0079,43.825,43.8982,30201.0
2021-07-01 10:00:00,48.02,48.29,47.99,48.26,52720.0,43.9165,44.1634,43.889,44.136,52720.0
2021-07-01 10:10:00,48.26,48.43,48.17,48.41,34494.0,44.136,44.2914,44.0536,44.2731,34494.0
2021-07-01 10:20:00,48.41,48.44,48.23,48.27,34378.0,44.2731,44.3006,44.1085,44.1451,34378.0
2021-07-01 10:30:00,48.27,48.27,48.06,48.12,35935.0,44.1451,44.1451,43.953,44.0079,35935.0
2021-07-01 10:40:00,48.11,48.27,48.08,48.27,46935.0,43.9988,44.1451,43.9713,44.1451,46935.0
2021-07-01 10:50:00,48.27,48.3,48.18,48.18,15387.0,44.1451,44.1725,44.0628,44.0628,15387.0
2021-07-01 11:00:00,48.19,48.42,48.19,48.37,23695.0,44.0719,44.2823,44.0719,44.2366,23695.0
2021-07-01 11:10:00,48.38,48.44,48.31,48.32,26611.0,44.2457,44.3006,44.1817,44.1908,26611.0
2021-07-01 11:20:00,48.3,48.46,48.28,48.45,30245.0,44.1725,44.3189,44.1542,44.3097,30245.0
2021-07-01 11:30:00,48.44,48.46,48.39,48.42,10541.0,44.3006,44.3189,44.2548,44.2823,10541.0
2021-07-01 11:40:00,48.43,48.43,48.35,48.37,11410.0,44.2914,44.2914,44.2183,44.2366,11410.0
2021-07-01 11:50:00,48.38,48.42,48.24,48.28,36256.0,44.2457,44.2823,44.1177,44.1542,36256.0
2021-07-01 12:00:00,48.28,48.32,48.25,48.28,21744.0,44.1542,44.1908,44.1268,44.1542,21744.0
2021-07-01 12:10:00,48.29,48.37,48.27,48.37,59216.0,44.1634,44.2366,44.1451,44.2366,59216.0
2021-07-01 12:20:00,48.37,48.4,48.3,48.34,18362.0,44.2366,44.264,44.1725,44.2091,18362.0
2021-07-01 12:30:00,48.34,48.44,48.34,48.41,18876.0,44.2091,44.3006,44.2091,44.2731,18876.0
2021-07-01 12:40:00,48.41,48.47,48.4,48.45,12115.0,44.2731,44.328,44.264,44.3097,12115.0
2021-07-01 12:50:00,48.45,48.47,48.43,48.45,25190.0,44.3097,44.328,44.2914,44.3097,25190.0
2021-07-01 13:00:00,48.45,48.5,48.43,48.47,23211.0,44.3097,44.3554,44.2914,44.328,23211.0
2021-07-01 13:10:00,48.47,48.52,48.46,48.52,14837.0,44.328,44.3737,44.3189,44.3737,14837.0
2021-07-01 13:20:00,48.52,48.56,48.5,48.52,25071.0,44.3737,44.4103,44.3554,44.3737,25071.0
2021-07-01 13:30:00,48.53,48.54,48.46,48.5,19289.0,44.3829,44.392,44.3189,44.3554,19289.0
2021-07-01 13:40:00,48.49,48.54,48.49,48.51,24638.0,44.3463,44.392,44.3463,44.3646,24638.0
2021-07-01 13:50:00,48.52,48.55,48.5,48.53,34446.0,44.3737,44.4012,44.3554,44.3829,34446.0
2021-07-01 14:00:00,48.53,48.54,48.35,48.35,25328.0,44.3829,44.392,44.2183,44.2183,25328.0
2021-07-01 14:10:00,48.35,48.38,48.34,48.36,10726.0,44.2183,44.2457,44.2091,44.2274,10726.0
2021-07-01 14:20:00,48.36,48.42,48.33,48.39,42738.0,44.2274,44.2823,44.2,44.2548,42738.0
2021-07-01 14:30:00,48.4,48.44,48.39,48.39,20794.0,44.264,44.3006,44.2548,44.2548,20794.0
2021-07-01 14:40:00,48.39,48.44,48.38,48.39,14189.0,44.2548,44.3006,44.2457,44.2548,14189.0
2021-07-01 14:50:00,48.39,48.4,48.36,48.38,26601.0,44.2548,44.264,44.2274,44.2457,26601.0
2021-07-01 15:00:00,48.38,48.39,48.32,48.36,56500.0,44.2457,44.2548,44.1908,44.2274,56500.0
2021-07-01 15:10:00,48.36,48.36,48.31,48.32,98832.0,44.2274,44.2274,44.1817,44.1908,98832.0
2021-07-01 15:20:00,48.32,48.35,48.29,48.29,44299.0,44.1908,44.2183,44.1634,44.1634,44299.0
2021-07-01 15:30:00,48.29,48.33,48.27,48.29,57038.0,44.1634,44.2,44.1451,44.1634,57038.0
2021-07-01 15:40:00,48.29,48.34,48.28,48.32,50603.0,44.1634,44.2091,44.1542,44.1908,50603.0
2021-07-01 15:50:00,48.32,48.33,48.21,48.28,207470.0,44.1908,44.2,44.0902,44.1542,207470.0
2021-07-02 09:30:00,48.33,48.39,47.97,48.01,86377.0,44.2,44.2548,43.8707,43.9073,86377.0
2021-07-02 09:40:00,47.99,48.13,47.97,48.11,38232.0,43.889,44.0171,43.8707,43.9988,38232.0
2021-07-02 09:50:00,48.11,48.16,48.02,48.04,28408.0,43.9988,44.0445,43.9165,43.9348,28408.0
2021-07-02 10:00:00,48.04,48.11,47.98,48.0,20851.0,43.9348,43.9988,43.8799,43.8982,20851.0
2021-07-02 10:10:00,47.99,48.05,47.94,48.0,22330.0,43.889,43.9439,43.8433,43.8982,22330.0
2021-07-02 10:20:00,47.97,48.09,47.94,48.09,23761.0,43.8707,43.9805,43.8433,43.9805,23761.0
2021-07-02 10:30:00,48.09,48.16,48.03,48.06,18659.0,43.9805,44.0445,43.9256,43.953,18659.0
2021-07-02 10:40:00,48.07,48.1,48.03,48.04,20493.0,43.9622,43.9896,43.9256,43.9348,20493.0
2021-07-02 10:50:00,48.03,48.05,47.98,48.03,18517.0,43.9256,43.9439,43.8799,43.9256,18517.0
2021-07-02 11:00:00,48.02,48.03,47.92,47.98,32536.0,43.9165,43.9256,43.825,43.8799,32536.0
2021-07-02 11:10:00,47.98,47.99,47.93,47.96,21234.0,43.8799,43.889,43.8342,43.8616,21234.0
2021-07-02 11:20:00,47.96,48.06,47.96,48.04,21698.0,43.8616,43.953,43.8616,43.9348,21698.0
2021-07-02 11:30:00,48.03,48.04,47.87,47.88,23026.0,43.9256,43.9348,43.7793,43.7884,23026.0
2021-07-02 11:40:00,47.89,47.89,47.8,47.84,30066.0,43.7976,43.7976,43.7153,43.7518,30066.0
2021-07-02 11:50:00,47.84,47.92,47.82,47.88,26226.0,43.7518,43.825,43.7336,43.7884,26226.0
2021-07-02 12:00:00,47.88,47.94,47.81,47.94,20769.0,43.7884,43.8433,43.7244,43.8433,20769.0
2021-07-02 12:10:00,47.94,47.95,47.91,47.94,19058.0,43.8433,43.8524,43.8159,43.8433,19058.0
2021-07-02 12:20:00,47.93,47.95,47.88,47.91,38607.0,43.8342,43.8524,43.7884,43.8159,38607.0
2021-07-02 12:30:00,47.91,47.98,47.88,47.97,12744.0,43.8159,43.8799,43.7884,43.8707,12744.0
2021-07-02 12:40:00,47.97,48.05,47.97,48.03,16754.0,43.8707,43.9439,43.8707,43.9256,16754.0
2021-07-02 12:50:00,48.03,48.1,48.03,48.07,12440.0,43.9256,43.9896,43.9256,43.9622,12440.0
2021-07-02 13:00:00,48.07,48.09,48.04,48.04,30579.0,43.9622,43.9805,43.9348,43.9348,30579.0
2021-07-02 13:10:00,48.04,48.04,48.0,48.01,17748.0,43.9348,43.9348,43.8982,43.9073,17748.0
2021-07-02 13:20:00,48.02,48.04,48.0,48.02,17164.0,43.9165,43.9348,43.8982,43.9165,17164.0
2021-07-02 13:30:00,48.02,48.03,47.97,48.02,25554.0,43.9165,43.9256,43.8707,43.9165,25554.0
2021-07-02 13:40:00,48.02,48.03,48.0,48.02,14038.0,43.9165,43.9256,43.8982,43.9165,14038.0
2021-07-02 13:50:00,48.01,48.02,47.97,48.0,19779.0,43.9073,43.9165,43.8707,43.8982,19779.0
2021-07-02 14:00:00,48.01,48.05,47.99,48.04,22474.0,43.9073,43.9439,43.889,43.9348,22474.0
2021-07-02 14:10:00,48.04,48.09,48.04,48.09,14254.0,43.9348,43.9805,43.9348,43.9805,14254.0
2021-07-02 14:20:00,48.08,48.12,48.08,48.1,19699.0,43.9713,44.0079,43.9713,43.9896,19699.0
2021-07-02 14:30:00,48.09,48.11,48.07,48.09,23280.0,43.9805,43.9988,43.9622,43.9805,23280.0
2021-07-02 14:40:00,48.09,48.13,48.05,48.05,22029.0,43.9805,44.0171,43.9439,43.9439,22029.0
2021-07-02 14:50:00,48.06,48.09,48.05,48.05,13595.0,43.953,43.9805,43.9439,43.9439,13595.0
2021-07-02 15:00:00,48.05,48.11,48.05,48.08,21778.0,43.9439,43.9988,43.9439,43.9713,21778.0
2021-07-02 15:10:00,48.08,48.1,48.06,48.08,39950.0,43.9713,43.9896,43.953,43.9713,39950.0
2021-07-02 15:20:00,48.08,48.08,48.02,48.05,31001.0,43.9713,43.9713,43.9165,43.9439,31001.0
2021-07-02 15:30:00,48.05,48.08,47.98,48.04,52569.0,43.9439,43.9713,43.8799,43.9348,52569.0
2021-07-02 15:40:00,48.03,48.06,48.02,48.03,68020.0,43.9256,43.953,43.9165,43.9256,68020.0
2021-07-02 15:50:00,48.03,48.12,48.0,48.04,218158.0,43.9256,44.0079,43.8982,43.9348,218158.0
2021-07-06 09:30:00,47.52,47.69,46.88,46.99,105648.0,43.4592,43.6147,42.8739,42.9745,105648.0
2021-07-06 09:40:00,46.95,47.06,46.88,47.05,38764.0,42.9379,43.0385,42.8739,43.0294,38764.0
2021-07-06 09:50:00,47.05,47.11,46.99,47.05,33170.0,43.0294,43.0842,42.9745,43.0294,33170.0
2021-07-06 10:00:00,47.06,47.06,46.82,46.83,67584.0,43.0385,43.0385,42.819,42.8282,67584.0
2021-07-06 10:10:00,46.82,46.86,46.63,46.71,48159.0,42.819,42.8556,42.6452,42.7184,48159.0
2021-07-06 10:20:00,46.71,46.71,46.54,46.62,30819.0,42.7184,42.7184,42.5629,42.6361,30819.0
2021-07-06 10:30:00,46.61,46.8,46.58,46.79,49321.0,42.627,42.8007,42.5995,42.7916,49321.0
2021-07-06 10:40:00,46.77,46.79,46.59,46.65,28361.0,42.7733,42.7916,42.6087,42.6635,28361.0
2021-07-06 10:50:00,46.64,46.64,46.41,46.48,49122.0,42.6544,42.6544,42.444,42.5081,49122.0
2021-07-06 11:00:00,46.48,46.52,46.39,46.47,30068.0,42.5081,42.5446,42.4258,42.4989,30068.0
2021-07-06 11:10:00,46.45,46.56,46.4,46.49,26900.0,42.4806,42.5812,42.4349,42.5172,26900.0
2021-07-06 11:20:00,46.49,46.56,46.4,46.55,32922.0,42.5172,42.5812,42.4349,42.5721,32922.0
2021-07-06 11:30:00,46.55,46.67,46.51,46.66,69350.0,42.5721,42.6818,42.5355,42.6727,69350.0
2021-07-06 11:40:00,46.65,46.77,46.65,46.76,42038.0,42.6635,42.7733,42.6635,42.7641,42038.0
2021-07-06 11:50:00,46.75,46.76,46.58,46.65,60522.0,42.755,42.7641,42.5995,42.6635,60522.0
2021-07-06 12:00:00,46.65,46.67,46.56,46.56,32493.0,42.6635,42.6818,42.5812,42.5812,32493.0
2021-07-06 12:10:00,46.57,46.68,46.57,46.61,36581.0,42.5904,42.691,42.5904,42.627,36581.0
2021-07-06 12:20:00,46.62,46.62,46.39,46.48,32818.0,42.6361,42.6361,42.4258,42.5081,32818.0
2021-07-06 12:30:00,46.47,46.48,46.35,46.47,24551.0,42.4989,42.5081,42.3892,42.4989,24551.0
2021-07-06 12:40:00,46.47,46.47,46.32,46.4,39459.0,42.4989,42.4989,42.3617,42.4349,39459.0
2021-07-06 12:50:00,46.41,46.44,46.36,46.43,39801.0,42.444,42.4715,42.3983,42.4623,39801.0
2021-07-06 13:00:00,46.44,46.57,46.41,46.52,36409.0,42.4715,42.5904,42.444,42.5446,36409.0
2021-07-06 13:10:00,46.52,46.6,46.47,46.58,17194.0,42.5446,42.6178,42.4989,42.5995,17194.0
2021-07-06 13:20:00,46.58,46.65,46.54,46.58,15365.0,42.5995,42.6635,42.5629,42.5995,15365.0
2021-07-06 13:30:00,46.57,46.63,46.55,46.59,22825.0,42.5904,42.6452,42.5721,42.6087,22825.0
2021-07-06 13:40:00,46.57,46.61,46.55,46.58,14100.0,42.5904,42.627,42.5721,42.5995,14100.0
2021-07-06 13:50:00,46.58,46.64,46.58,46.63,10467.0,42.5995,42.6544,42.5995,42.6452,10467.0
2021-07-06 14:00:00,46.63,46.67,46.61,46.64,15268.0,42.6452,42.6818,42.627,42.6544,15268.0
2021-07-06 14:10:00,46.64,46.68,46.58,46.68,23937.0,42.6544,42.691,42.5995,42.691,23937.0
2021-07-06 14:20:00,46.68,46.72,46.66,46.72,17317.0,42.691,42.7276,42.6727,42.7276,17317.0
2021-07-06 14:30:00,46.72,46.74,46.69,46.7,15519.0,42.7276,42.7458,42.7001,42.7093,15519.0
2021-07-06 14:40:00,46.7,46.72,46.67,46.7,20687.0,42.7093,42.7276,42.6818,42.7093,20687.0
2021-07-06 14:50:00,46.7,46.71,46.64,46.64,25607.0,42.7093,42.7184,42.6544,42.6544,25607.0
2021-07-06 15:00:00,46.65,46.67,46.63,46.66,19260.0,42.6635,42.6818,42.6452,42.6727,19260.0
2021-07-06 15:10:00,46.66,46.67,46.57,46.59,37368.0,42.6727,42.6818,42.5904,42.6087,37368.0
2021-07-06 15:20:00,46.58,46.6,46.51,46.56,66951.0,42.5995,42.6178,42.5355,42.5812,66951.0
2021-07-06 15:30:00,46.56,46.6,46.49,46.55,77395.0,42.5812,42.6178,42.5172,42.5721,77395.0
2021-07-06 15:40:00,46.56,46.58,46.5,46.58,84867.0,42.5812,42.5995,42.5264,42.5995,84867.0
2021-07-06 15:50:00,46.58,46.65,46.57,46.61,285349.0,42.5995,42.6635,42.5904,42.627,285349.0
2021-07-07 09:30:00,46.2,46.54,46.08,46.47,126458.0,42.252,42.5629,42.1422,42.4989,126458.0
2021-07-07 09:40:00,46.48,46.55,46.27,46.42,75274.0,42.5081,42.5721,42.316,42.4532,75274.0
2021-07-07 09:50:00,46.41,46.45,46.23,46.28,66548.0,42.444,42.4806,42.2794,42.3252,66548.0
2021-07-07 10:00:00,46.29,46.45,46.26,46.36,62820.0,42.3343,42.4806,42.3069,42.3983,62820.0
2021-07-07 10:10:00,46.37,46.4,46.3,46.33,44255.0,42.4075,42.4349,42.3434,42.3709,44255.0
2021-07-07 10:20:00,46.32,46.36,46.16,46.18,100591.0,42.3617,42.3983,42.2154,42.2337,100591.0
2021-07-07 10:30:00,46.19,46.23,46.02,46.15,112167.0,42.2428,42.2794,42.0874,42.2063,112167.0
2021-07-07 10:40:00,46.14,46.31,46.03,46.25,191939.0,42.1971,42.3526,42.0965,42.2977,191939.0
2021-07-07 10:50:00,46.25,46.27,46.16,46.18,25125.0,42.2977,42.316,42.2154,42.2337,25125.0
2021-07-07 11:00:00,46.18,46.39,46.15,46.29,45705.0,42.2337,42.4258,42.2063,42.3343,45705.0
2021-07-07 11:10:00,46.29,46.47,46.29,46.45,33525.0,42.3343,42.4989,42.3343,42.4806,33525.0
2021-07-07 11:20:00,46.47,46.58,46.46,46.53,47586.0,42.4989,42.5995,42.4898,42.5538,47586.0
2021-07-07 11:30:00,46.54,46.75,46.52,46.66,51335.0,42.5629,42.755,42.5446,42.6727,51335.0
2021-07-07 11:40:00,46.67,46.68,46.39,46.41,62857.0,42.6818,42.691,42.4258,42.444,62857.0
2021-07-07 11:50:00,46.41,46.46,46.29,46.43,84018.0,42.444,42.4898,42.3343,42.4623,84018.0
2021-07-07 12:00:00,46.42,46.53,46.42,46.52,36794.0,42.4532,42.5538,42.4532,42.5446,36794.0
2021-07-07 12:10:00,46.52,46.6,46.49,46.6,29869.0,42.5446,42.6178,42.5172,42.6178,29869.0
2021-07-07 12:20:00,46.61,46.68,46.57,46.58,25094.0,42.627,42.691,42.5904,42.5995,25094.0
2021-07-07 12:30:00,46.58,46.63,46.56,46.62,27397.0,42.5995,42.6452,42.5812,42.6361,27397.0
2021-07-07 12:40:00,46.62,46.63,46.54,46.59,46599.0,42.6361,42.6452,42.5629,42.6087,46599.0
2021-07-07 12:50:00,46.59,46.65,46.57,46.59,25728.0,42.6087,42.6635,42.5904,42.6087,25728.0
2021-07-07 13:00:00,46.6,46.7,46.6,46.7,24831.0,42.6178,42.7093,42.6178,42.7093,24831.0
2021-07-07 13:10:00,46.7,46.7,46.6,46.6,41324.0,42.7093,42.7093,42.6178,42.6178,41324.0
2021-07-07 13:20:00,46.61,46.69,46.57,46.61,97244.0,42.627,42.7001,42.5904,42.627,97244.0
2021-07-07 13:30:00,46.6,46.68,46.58,46.68,74945.0,42.6178,42.691,42.5995,42.691,74945.0
2021-07-07 13:40:00,46.69,46.84,46.67,46.83,105243.0,42.7001,42.8373,42.6818,42.8282,105243.0
2021-07-07 13:50:00,46.84,46.86,46.7,46.7,75188.0,42.8373,42.8556,42.7093,42.7093,75188.0
2021-07-07 14:00:00,46.72,46.87,46.72,46.8,48283.0,42.7276,42.8647,42.7276,42.8007,48283.0
2021-07-07 14:10:00,46.78,46.87,46.69,46.86,101332.0,42.7824,42.8647,42.7001,42.8556,101332.0
2021-07-07 14:20:00,46.86,46.87,46.74,46.79,57393.0,42.8556,42.8647,42.7458,42.7916,57393.0
2021-07-07 14:30:00,46.78,46.81,46.71,46.75,61915.0,42.7824,42.8099,42.7184,42.755,61915.0
2021-07-07 14:40:00,46.76,46.83,46.74,46.83,64355.0,42.7641,42.8282,42.7458,42.8282,64355.0
2021-07-07 14:50:00,46.82,46.9,46.81,46.9,45536.0,42.819,42.8922,42.8099,42.8922,45536.0
2021-07-07 15:00:00,46.9,46.96,46.89,46.91,60570.0,42.8922,42.947,42.883,42.9013,60570.0
2021-07-07 15:10:00,46.91,47.02,46.9,46.95,67293.0,42.9013,43.0019,42.8922,42.9379,67293.0
2021-07-07 15:20:00,46.95,47.05,46.95,47.05,86443.0,42.9379,43.0294,42.9379,43.0294,86443.0
2021-07-07 15:30:00,47.04,47.05,46.93,46.98,163077.0,43.0202,43.0294,42.9196,42.9653,163077.0
2021-07-07 15:40:00,47.0,47.02,46.86,46.87,114875.0,42.9836,43.0019,42.8556,42.8647,114875.0
2021-07-07 15:50:00,46.87,46.96,46.77,46.81,390194.0,42.8647,42.947,42.7733,42.8099,390194.0
2021-07-08 09:30:00,45.87,46.0,45.35,45.43,175504.0,41.9502,42.0691,41.4746,41.5478,175504.0
2021-07-08 09:40:00,45.44,45.52,45.18,45.5,148613.0,41.5569,41.6301,41.3192,41.6118,148613.0
2021-07-08 09:50:00,45.49,45.54,45.36,45.46,82985.0,41.6027,41.6484,41.4838,41.5752,82985.0
2021-07-08 10:00:00,45.46,45.46,45.14,45.28,92590.0,41.5752,41.5752,41.2826,41.4106,92590.0
2021-07-08 10:10:00,45.27,45.36,45.18,45.21,116265.0,41.4015,41.4838,41.3192,41.3466,116265.0
2021-07-08 10:20:00,45.2,45.38,45.11,45.38,95430.0,41.3375,41.5021,41.2551,41.5021,95430.0
2021-07-08 10:30:00,45.38,45.47,45.32,45.38,117381.0,41.5021,41.5844,41.4472,41.5021,117381.0
2021-07-08 10:40:00,45.37,45.56,45.29,45.3,75553.0,41.4929,41.6667,41.4198,41.4289,75553.0
2021-07-08 10:50:00,45.31,45.62,45.25,45.58,70451.0,41.4381,41.7216,41.3832,41.685,70451.0
2021-07-08 11:00:00,45.58,45.79,45.58,45.64,116919.0,41.685,41.877,41.685,41.7398,116919.0
2021-07-08 11:10:00,45.64,45.69,45.56,45.63,70637.0,41.7398,41.7856,41.6667,41.7307,70637.0
2021-07-08 11:20:00,45.63,45.78,45.62,45.67,61169.0,41.7307,41.8679,41.7216,41.7673,61169.0
2021-07-08 11:30:00,45.66,45.77,45.61,45.72,48070.0,41.7581,41.8587,41.7124,41.813,48070.0
2021-07-08 11:40:00,45.73,45.8,45.69,45.76,45857.0,41.8222,41.8862,41.7856,41.8496,45857.0
2021-07-08 11:50:00,45.75,45.81,45.69,45.79,70694.0,41.8404,41.8953,41.7856,41.877,70694.0
2021-07-08 12:00:00,45.78,45.91,45.74,45.89,44481.0,41.8679,41.9868,41.8313,41.9685,44481.0
2021-07-08 12:10:00,45.88,45.9,45.73,45.76,37956.0,41.9593,41.9776,41.8222,41.8496,37956.0
2021-07-08 12:20:00,45.77,45.8,45.66,45.73,70079.0,41.8587,41.8862,41.7581,41.8222,70079.0
2021-07-08 12:30:00,45.73,45.8,45.68,45.7,53591.0,41.8222,41.8862,41.7764,41.7947,53591.0
2021-07-08 12:40:00,45.69,45.69,45.64,45.66,86791.0,41.7856,41.7856,41.7398,41.7581,86791.0
2021-07-08 12:50:00,45.66,45.73,45.61,45.69,49988.0,41.7581,41.8222,41.7124,41.7856,49988.0
2021-07-08 13:00:00,45.69,45.7,45.43,45.46,73606.0,41.7856,41.7947,41.5478,41.5752,73606.0
2021-07-08 13:10:00,45.45,45.45,45.32,45.37,51435.0,41.5661,41.5661,41.4472,41.4929,51435.0
2021-07-08 13:20:00,45.37,45.37,45.18,45.28,45601.0,41.4929,41.4929,41.3192,41.4106,45601.0
2021-07-08 13:30:00,45.28,45.28,45.14,45.23,48156.0,41.4106,41.4106,41.2826,41.3649,48156.0
2021-07-08 13:40:00,45.22,45.24,45.16,45.22,64316.0,41.3557,41.374,41.3009,41.3557,64316.0
2021-07-08 13:50:00,45.23,45.24,45.12,45.15,83586.0,41.3649,41.374,41.2643,41.2917,83586.0
2021-07-08 14:00:00,45.14,45.15,45.02,45.03,57699.0,41.2826,41.2917,41.1728,41.182,57699.0
2021-07-08 14:10:00,45.02,45.04,44.87,44.89,118417.0,41.1728,41.1911,41.0357,41.0539,118417.0
2021-07-08 14:20:00,44.89,44.92,44.8,44.8,82113.0,41.0539,41.0814,40.9716,40.9716,82113.0
2021-07-08 14:30:00,44.8,44.86,44.76,44.83,75574.0,40.9716,41.0265,40.9351,40.9991,75574.0
2021-07-08 14:40:00,44.83,44.83,44.68,44.73,126714.0,40.9991,40.9991,40.8619,40.9076,126714.0
2021-07-08 14:50:00,44.74,44.86,44.71,44.77,125669.0,40.9168,41.0265,40.8893,40.9442,125669.0
2021-07-08 15:00:00,44.77,44.91,44.77,44.79,137303.0,40.9442,41.0722,40.9442,40.9625,137303.0
2021-07-08 15:10:00,44.79,44.82,44.7,44.75,102315.0,40.9625,40.9899,40.8802,40.9259,102315.0
2021-07-08 15:20:00,44.76,44.85,44.73,44.82,77395.0,40.9351,41.0174,40.9076,40.9899,77395.0
2021-07-08 15:30:00,44.81,44.89,44.7,44.71,161990.0,40.9808,41.0539,40.8802,40.8893,161990.0
2021-07-08 15:40:00,44.71,44.74,44.6,44.63,222179.0,40.8893,40.9168,40.7887,40.8162,222179.0
2021-07-08 15:50:00,44.62,44.87,44.59,44.86,515400.0,40.807,41.0357,40.7796,41.0265,515400.0
2021-07-09 09:30:00,45.87,46.06,45.53,45.65,215549.0,41.9502,42.124,41.6392,41.749,215549.0
2021-07-09 09:40:00,45.64,46.06,45.64,45.84,134035.0,41.7398,42.124,41.7398,41.9228,134035.0
2021-07-09 09:50:00,45.86,46.15,45.86,46.01,263561.0,41.941,42.2063,41.941,42.0782,263561.0
2021-07-09 10:00:00,46.01,46.23,46.01,46.15,76763.0,42.0782,42.2794,42.0782,42.2063,76763.0
2021-07-09 10:10:00,46.15,46.37,46.12,46.36,68464.0,42.2063,42.4075,42.1788,42.3983,68464.0
2021-07-09 10:20:00,46.38,46.46,46.27,46.43,97945.0,42.4166,42.4898,42.316,42.4623,97945.0
2021-07-09 10:30:00,46.43,46.48,46.18,46.21,135429.0,42.4623,42.5081,42.2337,42.2611,135429.0
2021-07-09 10:40:00,46.21,46.29,46.12,46.15,52947.0,42.2611,42.3343,42.1788,42.2063,52947.0
2021-07-09 10:50:00,46.15,46.21,45.99,46.01,39094.0,42.2063,42.2611,42.0599,42.0782,39094.0
2021-07-09 11:00:00,46.02,46.22,46.02,46.2,33215.0,42.0874,42.2703,42.0874,42.252,33215.0
2021-07-09 11:10:00,46.19,46.27,46.18,46.21,24095.0,42.2428,42.316,42.2337,42.2611,24095.0
2021-07-09 11:20:00,46.22,46.27,46.14,46.22,31488.0,42.2703,42.316,42.1971,42.2703,31488.0
2021-07-09 11:30:00,46.23,46.46,46.23,46.43,49101.0,42.2794,42.4898,42.2794,42.4623,49101.0
2021-07-09 11:40:00,46.44,46.51,46.36,46.37,132633.0,42.4715,42.5355,42.3983,42.4075,132633.0
2021-07-09 11:50:00,46.36,46.64,46.36,46.54,96136.0,42.3983,42.6544,42.3983,42.5629,96136.0
2021-07-09 12:00:00,46.53,46.59,46.47,46.58,31622.0,42.5538,42.6087,42.4989,42.5995,31622.0
2021-07-09 12:10:00,46.58,46.59,46.49,46.53,27765.0,42.5995,42.6087,42.5172,42.5538,27765.0
2021-07-09 12:20:00,46.51,46.53,46.41,46.43,21046.0,42.5355,42.5538,42.444,42.4623,21046.0
2021-07-09 12:30:00,46.43,46.44,46.37,46.43,24371.0,42.4623,42.4715,42.4075,42.4623,24371.0
2021-07-09 12:40:00,46.43,46.51,46.42,46.49,22596.0,42.4623,42.5355,42.4532,42.5172,22596.0
2021-07-09 12:50:00,46.49,46.55,46.48,46.53,24880.0,42.5172,42.5721,42.5081,42.5538,24880.0
2021-07-09 13:00:00,46.54,46.66,46.53,46.61,64253.0,42.5629,42.6727,42.5538,42.627,64253.0
2021-07-09 13:10:00,46.61,46.66,46.61,46.64,124279.0,42.627,42.6727,42.627,42.6544,124279.0
2021-07-09 13:20:00,46.64,46.79,46.63,46.78,73176.0,42.6544,42.7916,42.6452,42.7824,73176.0
2021-07-09 13:30:00,46.78,46.78,46.62,46.64,52709.0,42.7824,42.7824,42.6361,42.6544,52709.0
2021-07-09 13:40:00,46.66,46.75,46.65,46.72,80989.0,42.6727,42.755,42.6635,42.7276,80989.0
2021-07-09 13:50:00,46.72,46.84,46.72,46.81,72238.0,42.7276,42.8373,42.7276,42.8099,72238.0
2021-07-09 14:00:00,46.82,46.87,46.78,46.84,80342.0,42.819,42.8647,42.7824,42.8373,80342.0
2021-07-09 14:10:00,46.84,46.9,46.81,46.9,83330.0,42.8373,42.8922,42.8099,42.8922,83330.0
2021-07-09 14:20:00,46.9,46.97,46.89,46.91,71342.0,42.8922,42.9562,42.883,42.9013,71342.0
2021-07-09 14:30:00,46.91,46.96,46.83,46.95,63806.0,42.9013,42.947,42.8282,42.9379,63806.0
2021-07-09 14:40:00,46.96,46.98,46.89,46.93,57982.0,42.947,42.9653,42.883,42.9196,57982.0
2021-07-09 14:50:00,46.93,47.02,46.92,46.99,51993.0,42.9196,43.0019,42.9105,42.9745,51993.0
2021-07-09 15:00:00,46.98,47.01,46.92,46.98,76621.0,42.9653,42.9928,42.9105,42.9653,76621.0
2021-07-09 15:10:00,46.98,47.08,46.95,47.05,127905.0,42.9653,43.0568,42.9379,43.0294,127905.0
2021-07-09 15:20:00,47.04,47.04,46.92,47.02,105117.0,43.0202,43.0202,42.9105,43.0019,105117.0
2021-07-09 15:30:00,47.01,47.04,46.94,47.01,173379.0,42.9928,43.0202,42.9288,42.9928,173379.0
2021-07-09 15:40:00,47.01,47.02,46.84,46.87,155628.0,42.9928,43.0019,42.8373,42.8647,155628.0
2021-07-09 15:50:00,46.87,46.95,46.8,46.88,355915.0,42.8647,42.9379,42.8007,42.8739,355915.0
2021-07-12 09:30:00,46.35,46.64,45.97,46.57,99091.0,42.3892,42.6544,42.0416,42.5904,99091.0
2021-07-12 09:40:00,46.57,46.78,46.42,46.77,28456.0,42.5904,42.7824,42.4532,42.7733,28456.0
2021-07-12 09:50:00,46.78,46.93,46.65,46.93,71612.0,42.7824,42.9196,42.6635,42.9196,71612.0
2021-07-12 10:00:00,46.93,47.34,46.93,47.27,127823.0,42.9196,43.2946,42.9196,43.2306,127823.0
2021-07-12 10:10:00,47.26,47.31,47.11,47.24,58104.0,43.2214,43.2671,43.0842,43.2031,58104.0
2021-07-12 10:20:00,47.23,47.3,47.19,47.25,39443.0,43.194,43.258,43.1574,43.2123,39443.0
2021-07-12 10:30:00,47.25,47.33,47.13,47.26,30022.0,43.2123,43.2854,43.1025,43.2214,30022.0
2021-07-12 10:40:00,47.28,47.28,47.13,47.17,26073.0,43.2397,43.2397,43.1025,43.1391,26073.0
2021-07-12 10:50:00,47.18,47.19,47.05,47.1,59821.0,43.1482,43.1574,43.0294,43.0751,59821.0
2021-07-12 11:00:00,47.12,47.14,47.01,47.13,20141.0,43.0934,43.1117,42.9928,43.1025,20141.0
2021-07-12 11:10:00,47.12,47.2,47.07,47.18,26611.0,43.0934,43.1665,43.0476,43.1482,26611.0
2021-07-12 11:20:00,47.17,47.29,47.16,47.2,114328.0,43.1391,43.2488,43.13,43.1665,114328.0
2021-07-12 11:30:00,47.2,47.34,47.17,47.34,52181.0,43.1665,43.2946,43.1391,43.2946,52181.0
2021-07-12 11:40:00,47.34,47.37,47.29,47.34,48982.0,43.2946,43.322,43.2488,43.2946,48982.0
2021-07-12 11:50:00,47.34,47.39,47.3,47.39,40288.0,43.2946,43.3403,43.258,43.3403,40288.0
2021-07-12 12:00:00,47.39,47.44,47.37,47.41,37190.0,43.3403,43.386,43.322,43.3586,37190.0
2021-07-12 12:10:00,47.41,47.56,47.41,47.54,100617.0,43.3586,43.4958,43.3586,43.4775,100617.0
2021-07-12 12:20:00,47.54,47.56,47.46,47.47,36368.0,43.4775,43.4958,43.4043,43.4135,36368.0
2021-07-12 12:30:00,47.47,47.51,47.42,47.49,24931.0,43.4135,43.45,43.3677,43.4318,24931.0
2021-07-12 12:40:00,47.5,47.55,47.47,47.48,26191.0,43.4409,43.4866,43.4135,43.4226,26191.0
2021-07-12 12:50:00,47.48,47.5,47.44,47.49,38108.0,43.4226,43.4409,43.386,43.4318,38108.0
2021-07-12 13:00:00,47.49,47.58,47.48,47.54,32432.0,43.4318,43.5141,43.4226,43.4775,32432.0
2021-07-12 13:10:00,47.53,47.58,47.53,47.57,29369.0,43.4683,43.5141,43.4683,43.5049,29369.0
2021-07-12 13:20:00,47.58,47.73,47.57,47.66,55535.0,43.5141,43.6512,43.5049,43.5872,55535.0
2021-07-12 13:30:00,47.65,47.66,47.61,47.64,20780.0,43.5781,43.5872,43.5415,43.5689,20780.0
2021-07-12 13:40:00,47.65,47.65,47.57,47.61,37862.0,43.5781,43.5781,43.5049,43.5415,37862.0
2021-07-12 13:50:00,47.61,47.61,47.54,47.54,30239.0,43.5415,43.5415,43.4775,43.4775,30239.0
2021-07-12 14:00:00,47.53,47.56,47.44,47.46,32398.0,43.4683,43.4958,43.386,43.4043,32398.0
2021-07-12 14:10:00,47.45,47.57,47.43,47.57,38200.0,43.3952,43.5049,43.3769,43.5049,38200.0
2021-07-12 14:20:00,47.57,47.61,47.53,47.59,35834.0,43.5049,43.5415,43.4683,43.5232,35834.0
2021-07-12 14:30:00,47.58,47.61,47.54,47.56,38682.0,43.5141,43.5415,43.4775,43.4958,38682.0
2021-07-12 14:40:00,47.56,47.57,47.53,47.54,28720.0,43.4958,43.5049,43.4683,43.4775,28720.0
2021-07-12 14:50:00,47.54,47.62,47.53,47.59,27075.0,43.4775,43.5506,43.4683,43.5232,27075.0
2021-07-12 15:00:00,47.6,47.62,47.53,47.54,33224.0,43.5324,43.5506,43.4683,43.4775,33224.0
2021-07-12 15:10:00,47.54,47.57,47.47,47.48,51360.0,43.4775,43.5049,43.4135,43.4226,51360.0
2021-07-12 15:20:00,47.47,47.55,47.44,47.49,63509.0,43.4135,43.4866,43.386,43.4318,63509.0
2021-07-12 15:30:00,47.48,47.5,47.38,47.41,60350.0,43.4226,43.4409,43.3312,43.3586,60350.0
2021-07-12 15:40:00,47.42,47.46,47.39,47.41,98771.0,43.3677,43.4043,43.3403,43.3586,98771.0
2021-07-12 15:50:00,47.42,47.47,47.35,47.44,267169.0,43.3677,43.4135,43.3037,43.386,267169.0
2021-07-13 09:30:00,47.4,47.43,47.06,47.43,156577.0,43.3494,43.3769,43.0385,43.3769,156577.0
2021-07-13 09:40:00,47.42,47.55,47.29,47.49,85162.0,43.3677,43.4866,43.2488,43.4318,85162.0
2021-07-13 09:50:00,47.49,47.52,47.18,47.2,83205.0,43.4318,43.4592,43.1482,43.1665,83205.0
2021-07-13 10:00:00,47.2,47.23,47.02,47.14,75280.0,43.1665,43.194,43.0019,43.1117,75280.0
2021-07-13 10:10:00,47.15,47.31,47.15,47.24,38042.0,43.1208,43.2671,43.1208,43.2031,38042.0
2021-07-13 10:20:00,47.26,47.28,46.99,47.02,35032.0,43.2214,43.2397,42.9745,43.0019,35032.0
2021-07-13 10:30:00,47.01,47.13,46.96,47.01,16156.0,42.9928,43.1025,42.947,42.9928,16156.0
2021-07-13 10:40:00,46.99,47.01,46.83,46.85,36315.0,42.9745,42.9928,42.8282,42.8464,36315.0
2021-07-13 10:50:00,46.85,46.96,46.84,46.88,39283.0,42.8464,42.947,42.8373,42.8739,39283.0
2021-07-13 11:00:00,46.88,46.91,46.72,46.81,48053.0,42.8739,42.9013,42.7276,42.8099,48053.0
2021-07-13 11:10:00,46.81,46.89,46.78,46.87,30534.0,42.8099,42.883,42.7824,42.8647,30534.0
2021-07-13 11:20:00,46.87,46.99,46.83,46.86,47264.0,42.8647,42.9745,42.8282,42.8556,47264.0
2021-07-13 11:30:00,46.86,46.99,46.82,46.96,76856.0,42.8556,42.9745,42.819,42.947,76856.0
2021-07-13 11:40:00,46.94,47.02,46.87,47.02,22639.0,42.9288,43.0019,42.8647,43.0019,22639.0
2021-07-13 11:50:00,47.01,47.02,46.96,46.99,17245.0,42.9928,43.0019,42.947,42.9745,17245.0
2021-07-13 12:00:00,46.99,47.04,46.98,47.03,21834.0,42.9745,43.0202,42.9653,43.0111,21834.0
2021-07-13 12:10:00,47.04,47.06,46.95,46.96,24222.0,43.0202,43.0385,42.9379,42.947,24222.0
2021-07-13 12:20:00,46.97,46.99,46.87,46.91,23739.0,42.9562,42.9745,42.8647,42.9013,23739.0
2021-07-13 12:30:00,46.91,46.91,46.87,46.89,12754.0,42.9013,42.9013,42.8647,42.883,12754.0
2021-07-13 12:40:00,46.89,46.92,46.72,46.72,45843.0,42.883,42.9105,42.7276,42.7276,45843.0
2021-07-13 12:50:00,46.72,46.78,46.7,46.76,76826.0,42.7276,42.7824,42.7093,42.7641,76826.0
2021-07-13 13:00:00,46.77,46.84,46.77,46.84,25514.0,42.7733,42.8373,42.7733,42.8373,25514.0
2021-07-13 13:10:00,46.83,46.89,46.79,46.85,30426.0,42.8282,42.883,42.7916,42.8464,30426.0
2021-07-13 13:20:00,46.84,47.03,46.84,47.01,36938.0,42.8373,43.0111,42.8373,42.9928,36938.0
2021-07-13 13:30:00,47.01,47.05,46.92,47.03,21707.0,42.9928,43.0294,42.9105,43.0111,21707.0
2021-07-13 13:40:00,47.02,47.09,47.0,47.06,26760.0,43.0019,43.0659,42.9836,43.0385,26760.0
2021-07-13 13:50:00,47.07,47.16,47.07,47.13,25595.0,43.0476,43.13,43.0476,43.1025,25595.0
2021-07-13 14:00:00,47.13,47.18,47.08,47.12,30614.0,43.1025,43.1482,43.0568,43.0934,30614.0
2021-07-13 14:10:00,47.12,47.14,47.07,47.13,24017.0,43.0934,43.1117,43.0476,43.1025,24017.0
2021-07-13 14:20:00,47.13,47.13,46.94,46.94,56463.0,43.1025,43.1025,42.9288,42.9288,56463.0
2021-07-13 14:30:00,46.93,46.93,46.88,46.88,20324.0,42.9196,42.9196,42.8739,42.8739,20324.0
2021-07-13 14:40:00,46.89,46.93,46.84,46.93,15614.0,42.883,42.9196,42.8373,42.9196,15614.0
2021-07-13 14:50:00,46.92,46.94,46.84,46.85,24114.0,42.9105,42.9288,42.8373,42.8464,24114.0
2021-07-13 15:00:00,46.86,46.89,46.78,46.78,24784.0,42.8556,42.883,42.7824,42.7824,24784.0
2021-07-13 15:10:00,46.79,46.84,46.72,46.82,33202.0,42.7916,42.8373,42.7276,42.819,33202.0
2021-07-13 15:20:00,46.82,46.83,46.71,46.77,35506.0,42.819,42.8282,42.7184,42.7733,35506.0
2021-07-13 15:30:00,46.76,46.79,46.69,46.75,61022.0,42.7641,42.7916,42.7001,42.755,61022.0
2021-07-13 15:40:00,46.73,46.8,46.73,46.75,70591.0,42.7367,42.8007,42.7367,42.755,70591.0
2021-07-13 15:50:00,46.74,46.79,46.68,46.74,245125.0,42.7458,42.7916,42.691,42.7458,245125.0
2021-07-14 09:30:00,46.89,47.26,46.73,47.25,63962.0,42.883,43.2214,42.7367,43.2123,63962.0
2021-07-14 09:40:00,47.29,47.35,46.96,47.0,56233.0,43.2488,43.3037,42.947,42.9836,56233.0
2021-07-14 09:50:00,46.97,46.98,46.75,46.79,33724.0,42.9562,42.9653,42.755,42.7916,33724.0
2021-07-14 10:00:00,46.79,46.79,46.54,46.6,31450.0,42.7916,42.7916,42.5629,42.6178,31450.0
2021-07-14 10:10:00,46.59,46.75,46.57,46.68,28172.0,42.6087,42.755,42.5904,42.691,28172.0
2021-07-14 10:20:00,46.72,46.74,46.5,46.51,41930.0,42.7276,42.7458,42.5264,42.5355,41930.0
2021-07-14 10:30:00,46.51,46.54,46.39,46.45,49409.0,42.5355,42.5629,42.4258,42.4806,49409.0
2021-07-14 10:40:00,46.46,46.51,46.41,46.51,19667.0,42.4898,42.5355,42.444,42.5355,19667.0
2021-07-14 10:50:00,46.51,46.51,46.33,46.34,41414.0,42.5355,42.5355,42.3709,42.38,41414.0
2021-07-14 11:00:00,46.34,46.35,46.19,46.19,34512.0,42.38,42.3892,42.2428,42.2428,34512.0
2021-07-14 11:10:00,46.19,46.32,46.19,46.29,29639.0,42.2428,42.3617,42.2428,42.3343,29639.0
2021-07-14 11:20:00,46.29,46.34,46.18,46.25,27567.0,42.3343,42.38,42.2337,42.2977,27567.0
2021-07-14 11:30:00,46.26,46.35,46.13,46.13,30721.0,42.3069,42.3892,42.188,42.188,30721.0
2021-07-14 11:40:00,46.12,46.15,46.03,46.05,21892.0,42.1788,42.2063,42.0965,42.1148,21892.0
2021-07-14 11:50:00,46.06,46.16,46.02,46.15,19637.0,42.124,42.2154,42.0874,42.2063,19637.0
2021-07-14 12:00:00,46.15,46.37,46.15,46.31,19472.0,42.2063,42.4075,42.2063,42.3526,19472.0
2021-07-14 12:10:00,46.31,46.36,46.26,46.29,20176.0,42.3526,42.3983,42.3069,42.3343,20176.0
2021-07-14 12:20:00,46.28,46.35,46.26,46.35,18439.0,42.3252,42.3892,42.3069,42.3892,18439.0
2021-07-14 12:30:00,46.36,46.43,46.3,46.41,13645.0,42.3983,42.4623,42.3434,42.444,13645.0
2021-07-14 12:40:00,46.4,46.41,46.35,46.41,12141.0,42.4349,42.444,42.3892,42.444,12141.0
2021-07-14 12:50:00,46.42,46.46,46.41,46.43,12857.0,42.4532,42.4898,42.444,42.4623,12857.0
2021-07-14 13:00:00,46.42,46.45,46.32,46.32,30680.0,42.4532,42.4806,42.3617,42.3617,30680.0
2021-07-14 13:10:00,46.31,46.4,46.26,46.29,15091.0,42.3526,42.4349,42.3069,42.3343,15091.0
2021-07-14 13:20:00,46.28,46.38,46.25,46.37,13551.0,42.3252,42.4166,42.2977,42.4075,13551.0
2021-07-14 13:30:00,46.38,46.46,46.38,46.43,12484.0,42.4166,42.4898,42.4166,42.4623,12484.0
2021-07-14 13:40:00,46.45,46.48,46.43,46.48,20401.0,42.4806,42.5081,42.4623,42.5081,20401.0
2021-07-14 13:50:00,46.48,46.5,46.46,46.48,24669.0,42.5081,42.5264,42.4898,42.5081,24669.0
2021-07-14 14:00:00,46.48,46.5,46.39,46.45,24621.0,42.5081,42.5264,42.4258,42.4806,24621.0
2021-07-14 14:10:00,46.45,46.48,46.42,46.42,31799.0,42.4806,42.5081,42.4532,42.4532,31799.0
2021-07-14 14:20:00,46.42,46.45,46.36,46.39,15963.0,42.4532,42.4806,42.3983,42.4258,15963.0
2021-07-14 14:30:00,46.39,46.44,46.34,46.37,28148.0,42.4258,42.4715,42.38,42.4075,28148.0
2021-07-14 14:40:00,46.37,46.44,46.35,46.44,21640.0,42.4075,42.4715,42.3892,42.4715,21640.0
2021-07-14 14:50:00,46.44,46.51,46.43,46.45,20162.0,42.4715,42.5355,42.4623,42.4806,20162.0
2021-07-14 15:00:00,46.46,46.56,46.45,46.54,39509.0,42.4898,42.5812,42.4806,42.5629,39509.0
2021-07-14 15:10:00,46.54,46.57,46.46,46.54,39869.0,42.5629,42.5904,42.4898,42.5629,39869.0
2021-07-14 15:20:00,46.54,46.54,46.44,46.47,61137.0,42.5629,42.5629,42.4715,42.4989,61137.0
2021-07-14 15:30:00,46.47,46.47,46.35,46.36,113535.0,42.4989,42.4989,42.3892,42.3983,113535.0
2021-07-14 15:40:00,46.36,46.43,46.3,46.43,75616.0,42.3983,42.4623,42.3434,42.4623,75616.0
2021-07-14 15:50:00,46.42,46.49,46.32,46.41,260749.0,42.4532,42.5172,42.3617,42.444,260749.0
2021-07-15 09:30:00,47.5,48.12,47.02,48.01,815308.0,43.4409,44.0079,43.0019,43.9073,815308.0
2021-07-15 09:40:00,48.01,48.2,47.6,47.62,421955.0,43.9073,44.0811,43.5324,43.5506,421955.0
2021-07-15 09:50:00,47.61,47.73,47.36,47.41,209251.0,43.5415,43.6512,43.3129,43.3586,209251.0
2021-07-15 10:00:00,47.4,47.75,47.32,47.52,255820.0,43.3494,43.6695,43.2763,43.4592,255820.0
2021-07-15 10:10:00,47.51,47.77,47.48,47.69,170164.0,43.45,43.6878,43.4226,43.6147,170164.0
2021-07-15 10:20:00,47.68,47.86,47.61,47.81,169415.0,43.6055,43.7701,43.5415,43.7244,169415.0
2021-07-15 10:30:00,47.79,47.79,47.6,47.67,135325.0,43.7061,43.7061,43.5324,43.5964,135325.0
2021-07-15 10:40:00,47.66,47.9,47.62,47.89,109055.0,43.5872,43.8067,43.5506,43.7976,109055.0
2021-07-15 10:50:00,47.89,48.08,47.77,47.9,139870.0,43.7976,43.9713,43.6878,43.8067,139870.0
2021-07-15 11:00:00,47.9,47.91,47.69,47.73,121489.0,43.8067,43.8159,43.6147,43.6512,121489.0
2021-07-15 11:10:00,47.73,47.82,47.67,47.76,61553.0,43.6512,43.7336,43.5964,43.6787,61553.0
2021-07-15 11:20:00,47.76,47.82,47.73,47.8,85207.0,43.6787,43.7336,43.6512,43.7153,85207.0
2021-07-15 11:30:00,47.81,48.0,47.75,47.98,75279.0,43.7244,43.8982,43.6695,43.8799,75279.0
2021-07-15 11:40:00,47.98,48.1,47.97,48.1,68769.0,43.8799,43.9896,43.8707,43.9896,68769.0
2021-07-15 11:50:00,48.09,48.18,48.0,48.0,106368.0,43.9805,44.0628,43.8982,43.8982,106368.0
2021-07-15 12:00:00,48.02,48.1,47.91,47.96,61400.0,43.9165,43.9896,43.8159,43.8616,61400.0
2021-07-15 12:10:00,47.97,48.04,47.92,47.92,39573.0,43.8707,43.9348,43.825,43.825,39573.0
2021-07-15 12:20:00,47.92,47.93,47.79,47.83,70926.0,43.825,43.8342,43.7061,43.7427,70926.0
2021-07-15 12:30:00,47.83,47.83,47.72,47.8,74242.0,43.7427,43.7427,43.6421,43.7153,74242.0
2021-07-15 12:40:00,47.8,47.86,47.78,47.8,56085.0,43.7153,43.7701,43.697,43.7153,56085.0
2021-07-15 12:50:00,47.8,47.85,47.73,47.74,73440.0,43.7153,43.761,43.6512,43.6604,73440.0
2021-07-15 13:00:00,47.73,47.8,47.71,47.77,116815.0,43.6512,43.7153,43.633,43.6878,116815.0
2021-07-15 13:10:00,47.78,47.78,47.58,47.58,92856.0,43.697,43.697,43.5141,43.5141,92856.0
2021-07-15 13:20:00,47.59,47.6,47.5,47.58,50148.0,43.5232,43.5324,43.4409,43.5141,50148.0
2021-07-15 13:30:00,47.57,47.66,47.54,47.62,95232.0,43.5049,43.5872,43.4775,43.5506,95232.0
2021-07-15 13:40:00,47.62,47.64,47.54,47.63,111452.0,43.5506,43.5689,43.4775,43.5598,111452.0
2021-07-15 13:50:00,47.63,47.74,47.59,47.69,206714.0,43.5598,43.6604,43.5232,43.6147,206714.0
2021-07-15 14:00:00,47.69,47.78,47.68,47.74,109012.0,43.6147,43.697,43.6055,43.6604,109012.0
2021-07-15 14:10:00,47.73,47.77,47.7,47.75,77697.0,43.6512,43.6878,43.6238,43.6695,77697.0
2021-07-15 14:20:00,47.75,47.75,47.66,47.69,49824.0,43.6695,43.6695,43.5872,43.6147,49824.0
2021-07-15 14:30:00,47.67,47.67,47.57,47.58,46997.0,43.5964,43.5964,43.5049,43.5141,46997.0
2021-07-15 14:40:00,47.58,47.81,47.57,47.8,147880.0,43.5141,43.7244,43.5049,43.7153,147880.0
2021-07-15 14:50:00,47.79,47.85,47.71,47.83,104155.0,43.7061,43.761,43.633,43.7427,104155.0
2021-07-15 15:00:00,47.82,47.85,47.79,47.84,58072.0,43.7336,43.761,43.7061,43.7518,58072.0
2021-07-15 15:10:00,47.84,47.85,47.76,47.84,86618.0,43.7518,43.761,43.6787,43.7518,86618.0
2021-07-15 15:20:00,47.82,47.92,47.78,47.91,67609.0,43.7336,43.825,43.697,43.8159,67609.0
2021-07-15 15:30:00,47.91,47.91,47.8,47.82,109775.0,43.8159,43.8159,43.7153,43.7336,109775.0
2021-07-15 15:40:00,47.82,47.94,47.81,47.91,161709.0,43.7336,43.8433,43.7244,43.8159,161709.0
2021-07-15 15:50:00,47.91,48.09,47.91,48.06,665795.0,43.8159,43.9805,43.8159,43.953,665795.0
2021-07-16 09:30:00,48.2,48.25,47.6,47.84,162329.0,44.0811,44.1268,43.5324,43.7518,162329.0
2021-07-16 09:40:00,47.84,47.89,47.68,47.74,104917.0,43.7518,43.7976,43.6055,43.6604,104917.0
2021-07-16 09:50:00,47.73,47.94,47.71,47.77,62406.0,43.6512,43.8433,43.633,43.6878,62406.0
2021-07-16 10:00:00,47.8,47.81,47.57,47.66,64260.0,43.7153,43.7244,43.5049,43.5872,64260.0
2021-07-16 10:10:00,47.65,47.66,47.37,47.45,56056.0,43.5781,43.5872,43.322,43.3952,56056.0
2021-07-16 10:20:00,47.46,47.49,47.36,47.48,99613.0,43.4043,43.4318,43.3129,43.4226,99613.0
2021-07-16 10:30:00,47.47,47.5,47.35,47.37,66820.0,43.4135,43.4409,43.3037,43.322,66820.0
2021-07-16 10:40:00,47.36,47.41,47.31,47.35,142116.0,43.3129,43.3586,43.2671,43.3037,142116.0
2021-07-16 10:50:00,47.34,47.61,47.3,47.58,142302.0,43.2946,43.5415,43.258,43.5141,142302.0
2021-07-16 11:00:00,47.59,47.66,47.49,47.52,42646.0,43.5232,43.5872,43.4318,43.4592,42646.0
2021-07-16 11:10:00,47.52,47.6,47.47,47.5,21334.0,43.4592,43.5324,43.4135,43.4409,21334.0
2021-07-16 11:20:00,47.5,47.58,47.47,47.55,43509.0,43.4409,43.5141,43.4135,43.4866,43509.0
2021-07-16 11:30:00,47.55,47.68,47.54,47.68,51027.0,43.4866,43.6055,43.4775,43.6055,51027.0
2021-07-16 11:40:00,47.67,47.69,47.57,47.58,72355.0,43.5964,43.6147,43.5049,43.5141,72355.0
2021-07-16 11:50:00,47.58,47.63,47.52,47.52,111013.0,43.5141,43.5598,43.4592,43.4592,111013.0
2021-07-16 12:00:00,47.52,47.6,47.51,47.59,60011.0,43.4592,43.5324,43.45,43.5232,60011.0
2021-07-16 12:10:00,47.59,47.66,47.58,47.59,34276.0,43.5232,43.5872,43.5141,43.5232,34276.0
2021-07-16 12:20:00,47.6,47.63,47.42,47.44,40408.0,43.5324,43.5598,43.3677,43.386,40408.0
2021-07-16 12:30:00,47.44,47.44,47.38,47.4,29294.0,43.386,43.386,43.3312,43.3494,29294.0
2021-07-16 12:40:00,47.4,47.43,47.38,47.41,41750.0,43.3494,43.3769,43.3312,43.3586,41750.0
2021-07-16 12:50:00,47.41,47.55,47.41,47.54,34936.0,43.3586,43.4866,43.3586,43.4775,34936.0
2021-07-16 13:00:00,47.54,47.56,47.49,47.54,28032.0,43.4775,43.4958,43.4318,43.4775,28032.0
2021-07-16 13:10:00,47.53,47.55,47.47,47.5,46722.0,43.4683,43.4866,43.4135,43.4409,46722.0
2021-07-16 13:20:00,47.49,47.5,47.34,47.35,27864.0,43.4318,43.4409,43.2946,43.3037,27864.0
2021-07-16 13:30:00,47.35,47.41,47.34,47.41,44211.0,43.3037,43.3586,43.2946,43.3586,44211.0
2021-07-16 13:40:00,47.41,47.41,47.34,47.36,26820.0,43.3586,43.3586,43.2946,43.3129,26820.0
2021-07-16 13:50:00,47.36,47.43,47.35,47.38,36863.0,43.3129,43.3769,43.3037,43.3312,36863.0
2021-07-16 14:00:00,47.38,47.39,47.24,47.3,71927.0,43.3312,43.3403,43.2031,43.258,71927.0
2021-07-16 14:10:00,47.3,47.31,47.25,47.29,33103.0,43.258,43.2671,43.2123,43.2488,33103.0
2021-07-16 14:20:00,47.28,47.29,47.18,47.19,40006.0,43.2397,43.2488,43.1482,43.1574,40006.0
2021-07-16 14:30:00,47.19,47.23,47.12,47.14,51833.0,43.1574,43.194,43.0934,43.1117,51833.0
2021-07-16 14:40:00,47.13,47.19,47.1,47.12,191216.0,43.1025,43.1574,43.0751,43.0934,191216.0
2021-07-16 14:50:00,47.12,47.14,47.05,47.07,36894.0,43.0934,43.1117,43.0294,43.0476,36894.0
2021-07-16 15:00:00,47.06,47.07,46.9,46.94,53162.0,43.0385,43.0476,42.8922,42.9288,53162.0
2021-07-16 15:10:00,46.93,47.0,46.86,46.99,49524.0,42.9196,42.9836,42.8556,42.9745,49524.0
2021-07-16 15:20:00,46.98,46.99,46.85,46.85,52450.0,42.9653,42.9745,42.8464,42.8464,52450.0
2021-07-16 15:30:00,46.85,46.85,46.67,46.7,88990.0,42.8464,42.8464,42.6818,42.7093,88990.0
2021-07-16 15:40:00,46.69,46.76,46.64,46.66,144011.0,42.7001,42.7641,42.6544,42.6727,144011.0
2021-07-16 15:50:00,46.66,46.91,46.64,46.9,507405.0,42.6727,42.9013,42.6544,42.8922,507405.0
2021-07-19 09:30:00,45.5,45.78,44.99,45.05,247328.0,41.6118,41.8679,41.1454,41.2003,247328.0
2021-07-19 09:40:00,45.04,45.08,44.84,44.97,123135.0,41.1911,41.2277,41.0082,41.1271,123135.0
2021-07-19 09:50:00,44.96,45.03,44.76,44.96,89539.0,41.118,41.182,40.9351,41.118,89539.0
2021-07-19 10:00:00,44.94,44.96,44.61,44.96,109371.0,41.0997,41.118,40.7979,41.118,109371.0
2021-07-19 10:10:00,44.96,45.02,44.68,44.72,148256.0,41.118,41.1728,40.8619,40.8985,148256.0
2021-07-19 10:20:00,44.72,44.95,44.62,44.87,76547.0,40.8985,41.1088,40.807,41.0357,76547.0
2021-07-19 10:30:00,44.86,45.17,44.8,45.16,63134.0,41.0265,41.31,40.9716,41.3009,63134.0
2021-07-19 10:40:00,45.16,45.37,45.12,45.22,63408.0,41.3009,41.4929,41.2643,41.3557,63408.0
2021-07-19 10:50:00,45.19,45.19,44.94,45.01,103043.0,41.3283,41.3283,41.0997,41.1637,103043.0
2021-07-19 11:00:00,45.01,45.13,44.91,45.03,158547.0,41.1637,41.2734,41.0722,41.182,158547.0
2021-07-19 11:10:00,45.03,45.2,45.0,45.17,139110.0,41.182,41.3375,41.1545,41.31,139110.0
2021-07-19 11:20:00,45.17,45.17,44.94,45.02,77636.0,41.31,41.31,41.0997,41.1728,77636.0
2021-07-19 11:30:00,45.0,45.13,44.96,45.1,82793.0,41.1545,41.2734,41.118,41.246,82793.0
2021-07-19 11:40:00,45.1,45.22,45.03,45.09,65752.0,41.246,41.3557,41.182,41.2369,65752.0
2021-07-19 11:50:00,45.09,45.2,45.0,45.19,49402.0,41.2369,41.3375,41.1545,41.3283,49402.0
2021-07-19 12:00:00,45.18,45.18,44.99,45.01,51531.0,41.3192,41.3192,41.1454,41.1637,51531.0
2021-07-19 12:10:00,45.0,45.08,44.95,44.98,49768.0,41.1545,41.2277,41.1088,41.1363,49768.0
2021-07-19 12:20:00,44.96,45.02,44.85,44.87,97404.0,41.118,41.1728,41.0174,41.0357,97404.0
2021-07-19 12:30:00,44.86,44.93,44.81,44.81,97295.0,41.0265,41.0905,40.9808,40.9808,97295.0
2021-07-19 12:40:00,44.81,44.82,44.68,44.75,86939.0,40.9808,40.9899,40.8619,40.9259,86939.0
2021-07-19 12:50:00,44.74,44.91,44.73,44.87,60078.0,40.9168,41.0722,40.9076,41.0357,60078.0
2021-07-19 13:00:00,44.87,45.08,44.84,45.06,36742.0,41.0357,41.2277,41.0082,41.2094,36742.0
2021-07-19 13:10:00,45.06,45.06,44.95,44.96,42563.0,41.2094,41.2094,41.1088,41.118,42563.0
2021-07-19 13:20:00,44.96,45.01,44.89,44.98,59213.0,41.118,41.1637,41.0539,41.1363,59213.0
2021-07-19 13:30:00,44.97,44.97,44.81,44.87,30376.0,41.1271,41.1271,40.9808,41.0357,30376.0
2021-07-19 13:40:00,44.86,44.88,44.75,44.77,86816.0,41.0265,41.0448,40.9259,40.9442,86816.0
2021-07-19 13:50:00,44.77,44.83,44.71,44.73,70353.0,40.9442,40.9991,40.8893,40.9076,70353.0
2021-07-19 14:00:00,44.73,44.94,44.73,44.75,41573.0,40.9076,41.0997,40.9076,40.9259,41573.0
2021-07-19 14:10:00,44.74,44.85,44.73,44.75,27588.0,40.9168,41.0174,40.9076,40.9259,27588.0
2021-07-19 14:20:00,44.77,44.78,44.65,44.78,39557.0,40.9442,40.9533,40.8345,40.9533,39557.0
2021-07-19 14:30:00,44.77,44.78,44.54,44.59,30967.0,40.9442,40.9533,40.7339,40.7796,30967.0
2021-07-19 14:40:00,44.58,44.67,44.56,44.65,36157.0,40.7704,40.8527,40.7521,40.8345,36157.0
2021-07-19 14:50:00,44.66,44.7,44.57,44.58,40747.0,40.8436,40.8802,40.7613,40.7704,40747.0
2021-07-19 15:00:00,44.57,44.68,44.54,44.66,31487.0,40.7613,40.8619,40.7339,40.8436,31487.0
2021-07-19 15:10:00,44.66,44.73,44.59,44.6,50014.0,40.8436,40.9076,40.7796,40.7887,50014.0
2021-07-19 15:20:00,44.61,44.71,44.59,44.66,78140.0,40.7979,40.8893,40.7796,40.8436,78140.0
2021-07-19 15:30:00,44.66,44.77,44.66,44.72,105829.0,40.8436,40.9442,40.8436,40.8985,105829.0
2021-07-19 15:40:00,44.71,44.81,44.68,44.8,121571.0,40.8893,40.9808,40.8619,40.9716,121571.0
2021-07-19 15:50:00,44.79,44.95,44.69,44.93,380987.0,40.9625,41.1088,40.871,41.0905,380987.0
2021-07-20 09:30:00,44.97,45.68,44.87,45.58,263166.0,41.1271,41.7764,41.0357,41.685,263166.0
2021-07-20 09:40:00,45.54,45.86,45.34,45.78,92798.0,41.6484,41.941,41.4655,41.8679,92798.0
2021-07-20 09:50:00,45.78,46.23,45.75,46.17,147608.0,41.8679,42.2794,41.8404,42.2246,147608.0
2021-07-20 10:00:00,46.17,46.54,46.14,46.46,164810.0,42.2246,42.5629,42.1971,42.4898,164810.0
2021-07-20 10:10:00,46.47,46.67,46.43,46.67,98334.0,42.4989,42.6818,42.4623,42.6818,98334.0
2021-07-20 10:20:00,46.68,46.78,46.65,46.74,78992.0,42.691,42.7824,42.6635,42.7458,78992.0
2021-07-20 10:30:00,46.74,46.78,46.56,46.73,49000.0,42.7458,42.7824,42.5812,42.7367,49000.0
2021-07-20 10:40:00,46.74,46.83,46.62,46.83,42204.0,42.7458,42.8282,42.6361,42.8282,42204.0
2021-07-20 10:50:00,46.84,47.05,46.8,47.05,55014.0,42.8373,43.0294,42.8007,43.0294,55014.0
2021-07-20 11:00:00,47.06,47.2,46.95,47.02,45543.0,43.0385,43.1665,42.9379,43.0019,45543.0
2021-07-20 11:10:00,47.02,47.12,46.93,46.93,51138.0,43.0019,43.0934,42.9196,42.9196,51138.0
2021-07-20 11:20:00,46.93,47.0,46.87,46.88,73920.0,42.9196,42.9836,42.8647,42.8739,73920.0
2021-07-20 11:30:00,46.87,47.02,46.84,46.94,83491.0,42.8647,43.0019,42.8373,42.9288,83491.0
2021-07-20 11:40:00,46.93,47.13,46.92,47.11,42747.0,42.9196,43.1025,42.9105,43.0842,42747.0
2021-07-20 11:50:00,47.11,47.16,47.08,47.13,59319.0,43.0842,43.13,43.0568,43.1025,59319.0
2021-07-20 12:00:00,47.13,47.23,46.89,46.95,119435.0,43.1025,43.194,42.883,42.9379,119435.0
2021-07-20 12:10:00,46.95,47.19,46.94,47.18,36627.0,42.9379,43.1574,42.9288,43.1482,36627.0
2021-07-20 12:20:00,47.19,47.27,47.16,47.26,43841.0,43.1574,43.2306,43.13,43.2214,43841.0
2021-07-20 12:30:00,47.26,47.37,47.24,47.3,32055.0,43.2214,43.322,43.2031,43.258,32055.0
2021-07-20 12:40:00,47.3,47.5,47.3,47.5,49492.0,43.258,43.4409,43.258,43.4409,49492.0
2021-07-20 12:50:00,47.49,47.53,47.4,47.44,75443.0,43.4318,43.4683,43.3494,43.386,75443.0
2021-07-20 13:00:00,47.44,47.48,47.21,47.22,47080.0,43.386,43.4226,43.1757,43.1848,47080.0
2021-07-20 13:10:00,47.21,47.37,47.17,47.21,41191.0,43.1757,43.322,43.1391,43.1757,41191.0
2021-07-20 13:20:00,47.21,47.25,47.12,47.19,25563.0,43.1757,43.2123,43.0934,43.1574,25563.0
2021-07-20 13:30:00,47.19,47.24,47.14,47.16,25060.0,43.1574,43.2031,43.1117,43.13,25060.0
2021-07-20 13:40:00,47.16,47.27,47.13,47.21,95422.0,43.13,43.2306,43.1025,43.1757,95422.0
2021-07-20 13:50:00,47.22,47.33,47.14,47.26,63113.0,43.1848,43.2854,43.1117,43.2214,63113.0
2021-07-20 14:00:00,47.26,47.34,47.24,47.25,40675.0,43.2214,43.2946,43.2031,43.2123,40675.0
2021-07-20 14:10:00,47.25,47.26,47.15,47.18,46202.0,43.2123,43.2214,43.1208,43.1482,46202.0
2021-07-20 14:20:00,47.18,47.21,47.08,47.11,46271.0,43.1482,43.1757,43.0568,43.0842,46271.0
2021-07-20 14:30:00,47.12,47.18,47.09,47.09,45868.0,43.0934,43.1482,43.0659,43.0659,45868.0
2021-07-20 14:40:00,47.08,47.26,47.08,47.09,77079.0,43.0568,43.2214,43.0568,43.0659,77079.0
2021-07-20 14:50:00,47.08,47.21,47.08,47.12,41011.0,43.0568,43.1757,43.0568,43.0934,41011.0
2021-07-20 15:00:00,47.13,47.15,47.05,47.09,61414.0,43.1025,43.1208,43.0294,43.0659,61414.0
2021-07-20 15:10:00,47.09,47.22,47.09,47.19,97589.0,43.0659,43.1848,43.0659,43.1574,97589.0
2021-07-20 15:20:00,47.19,47.3,47.18,47.21,61799.0,43.1574,43.258,43.1482,43.1757,61799.0
2021-07-20 15:30:00,47.21,47.23,47.11,47.2,92488.0,43.1757,43.194,43.0842,43.1665,92488.0
2021-07-20 15:40:00,47.19,47.32,47.17,47.31,122678.0,43.1574,43.2763,43.1391,43.2671,122678.0
2021-07-20 15:50:00,47.32,47.34,47.1,47.24,476238.0,43.2763,43.2946,43.0751,43.2031,476238.0
2021-07-21 09:30:00,47.65,48.21,47.65,48.16,122296.0,43.5781,44.0902,43.5781,44.0445,122296.0
2021-07-21 09:40:00,48.15,48.64,48.13,48.58,166201.0,44.0354,44.4835,44.0171,44.4286,166201.0
2021-07-21 09:50:00,48.58,48.84,48.53,48.66,139027.0,44.4286,44.6664,44.3829,44.5018,139027.0
2021-07-21 10:00:00,48.67,48.9,48.5,48.83,221626.0,44.5109,44.7213,44.3554,44.6572,221626.0
2021-07-21 10:10:00,48.82,48.97,48.69,48.75,101372.0,44.6481,44.7853,44.5292,44.5841,101372.0
2021-07-21 10:20:00,48.76,48.83,48.57,48.58,143609.0,44.5932,44.6572,44.4195,44.4286,143609.0
2021-07-21 10:30:00,48.57,48.57,48.28,48.39,86868.0,44.4195,44.4195,44.1542,44.2548,86868.0
2021-07-21 10:40:00,48.41,48.51,48.29,48.32,47310.0,44.2731,44.3646,44.1634,44.1908,47310.0
2021-07-21 10:50:00,48.32,48.37,48.16,48.16,55818.0,44.1908,44.2366,44.0445,44.0445,55818.0
2021-07-21 11:00:00,48.18,48.27,48.16,48.17,46842.0,44.0628,44.1451,44.0445,44.0536,46842.0
2021-07-21 11:10:00,48.16,48.21,48.09,48.2,46347.0,44.0445,44.0902,43.9805,44.0811,46347.0
2021-07-21 11:20:00,48.21,48.26,48.12,48.12,43774.0,44.0902,44.136,44.0079,44.0079,43774.0
2021-07-21 11:30:00,48.13,48.31,48.07,48.3,35497.0,44.0171,44.1817,43.9622,44.1725,35497.0
2021-07-21 11:40:00,48.29,48.51,48.27,48.48,35752.0,44.1634,44.3646,44.1451,44.3372,35752.0
2021-07-21 11:50:00,48.47,48.64,48.46,48.59,130607.0,44.328,44.4835,44.3189,44.4378,130607.0
2021-07-21 12:00:00,48.6,48.65,48.53,48.54,79196.0,44.4469,44.4926,44.3829,44.392,79196.0
2021-07-21 12:10:00,48.54,48.59,48.49,48.58,28508.0,44.392,44.4378,44.3463,44.4286,28508.0
2021-07-21 12:20:00,48.59,48.64,48.49,48.5,16860.0,44.4378,44.4835,44.3463,44.3554,16860.0
2021-07-21 12:30:00,48.5,48.55,48.46,48.54,18734.0,44.3554,44.4012,44.3189,44.392,18734.0
2021-07-21 12:40:00,48.53,48.61,48.52,48.6,19451.0,44.3829,44.456,44.3737,44.4469,19451.0
2021-07-21 12:50:00,48.6,48.66,48.57,48.61,18542.0,44.4469,44.5018,44.4195,44.456,18542.0
2021-07-21 13:00:00,48.62,48.74,48.62,48.66,27028.0,44.4652,44.5749,44.4652,44.5018,27028.0
2021-07-21 13:10:00,48.65,48.67,48.57,48.59,18607.0,44.4926,44.5109,44.4195,44.4378,18607.0
2021-07-21 13:20:00,48.57,48.62,48.53,48.61,15507.0,44.4195,44.4652,44.3829,44.456,15507.0
2021-07-21 13:30:00,48.61,48.68,48.6,48.63,18463.0,44.456,44.5201,44.4469,44.4743,18463.0
2021-07-21 13:40:00,48.63,48.64,48.52,48.52,27433.0,44.4743,44.4835,44.3737,44.3737,27433.0
2021-07-21 13:50:00,48.52,48.56,48.51,48.55,20613.0,44.3737,44.4103,44.3646,44.4012,20613.0
2021-07-21 14:00:00,48.57,48.59,48.46,48.47,18274.0,44.4195,44.4378,44.3189,44.328,18274.0
2021-07-21 14:10:00,48.47,48.48,48.39,48.43,27041.0,44.328,44.3372,44.2548,44.2914,27041.0
2021-07-21 14:20:00,48.43,48.43,48.35,48.41,13303.0,44.2914,44.2914,44.2183,44.2731,13303.0
2021-07-21 14:30:00,48.41,48.44,48.38,48.43,19551.0,44.2731,44.3006,44.2457,44.2914,19551.0
2021-07-21 14:40:00,48.43,48.44,48.34,48.34,13637.0,44.2914,44.3006,44.2091,44.2091,13637.0
2021-07-21 14:50:00,48.35,48.39,48.3,48.39,21506.0,44.2183,44.2548,44.1725,44.2548,21506.0
2021-07-21 15:00:00,48.39,48.44,48.32,48.44,52693.0,44.2548,44.3006,44.1908,44.3006,52693.0
2021-07-21 15:10:00,48.44,48.44,48.35,48.41,52433.0,44.3006,44.3006,44.2183,44.2731,52433.0
2021-07-21 15:20:00,48.41,48.44,48.34,48.37,27834.0,44.2731,44.3006,44.2091,44.2366,27834.0
2021-07-21 15:30:00,48.37,48.4,48.26,48.3,46493.0,44.2366,44.264,44.136,44.1725,46493.0
2021-07-21 15:40:00,48.3,48.38,48.24,48.25,67221.0,44.1725,44.2457,44.1177,44.1268,67221.0
2021-07-21 15:50:00,48.24,48.34,48.18,48.28,245153.0,44.1177,44.2091,44.0628,44.1542,245153.0
2021-07-22 09:30:00,48.1,48.1,47.53,47.77,98896.0,43.9896,43.9896,43.4683,43.6878,98896.0
2021-07-22 09:40:00,47.83,48.02,47.73,47.79,63544.0,43.7427,43.9165,43.6512,43.7061,63544.0
2021-07-22 09:50:00,47.84,47.9,47.53,47.55,73447.0,43.7518,43.8067,43.4683,43.4866,73447.0
2021-07-22 10:00:00,47.57,47.69,47.38,47.69,59518.0,43.5049,43.6147,43.3312,43.6147,59518.0
2021-07-22 10:10:00,47.74,47.88,47.69,47.73,18182.0,43.6604,43.7884,43.6147,43.6512,18182.0
2021-07-22 10:20:00,47.75,47.76,47.57,47.63,26802.0,43.6695,43.6787,43.5049,43.5598,26802.0
2021-07-22 10:30:00,47.62,47.7,47.61,47.67,33251.0,43.5506,43.6238,43.5415,43.5964,33251.0
2021-07-22 10:40:00,47.68,47.76,47.55,47.6,34658.0,43.6055,43.6787,43.4866,43.5324,34658.0
2021-07-22 10:50:00,47.59,47.6,47.46,47.51,35568.0,43.5232,43.5324,43.4043,43.45,35568.0
2021-07-22 11:00:00,47.5,47.52,47.34,47.45,34102.0,43.4409,43.4592,43.2946,43.3952,34102.0
2021-07-22 11:10:00,47.46,47.49,47.38,47.47,16808.0,43.4043,43.4318,43.3312,43.4135,16808.0
2021-07-22 11:20:00,47.47,47.47,47.31,47.38,36954.0,43.4135,43.4135,43.2671,43.3312,36954.0
2021-07-22 11:30:00,47.39,47.48,47.34,47.42,33490.0,43.3403,43.4226,43.2946,43.3677,33490.0
2021-07-22 11:40:00,47.42,47.43,47.29,47.32,28348.0,43.3677,43.3769,43.2488,43.2763,28348.0
2021-07-22 11:50:00,47.3,47.36,47.24,47.33,26070.0,43.258,43.3129,43.2031,43.2854,26070.0
2021-07-22 12:00:00,47.33,47.38,47.26,47.32,22881.0,43.2854,43.3312,43.2214,43.2763,22881.0
2021-07-22 12:10:00,47.31,47.33,47.28,47.3,18498.0,43.2671,43.2854,43.2397,43.258,18498.0
2021-07-22 12:20:00,47.3,47.4,47.29,47.4,20079.0,43.258,43.3494,43.2488,43.3494,20079.0
2021-07-22 12:30:00,47.4,47.45,47.38,47.45,14973.0,43.3494,43.3952,43.3312,43.3952,14973.0
2021-07-22 12:40:00,47.45,47.47,47.37,47.39,13864.0,43.3952,43.4135,43.322,43.3403,13864.0
2021-07-22 12:50:00,47.39,47.5,47.39,47.49,23721.0,43.3403,43.4409,43.3403,43.4318,23721.0
2021-07-22 13:00:00,47.5,47.5,47.44,47.49,29220.0,43.4409,43.4409,43.386,43.4318,29220.0
2021-07-22 13:10:00,47.48,47.55,47.45,47.45,21583.0,43.4226,43.4866,43.3952,43.3952,21583.0
2021-07-22 13:20:00,47.43,47.49,47.4,47.44,22845.0,43.3769,43.4318,43.3494,43.386,22845.0
2021-07-22 13:30:00,47.44,47.45,47.36,47.4,37807.0,43.386,43.3952,43.3129,43.3494,37807.0
2021-07-22 13:40:00,47.41,47.53,47.39,47.53,20478.0,43.3586,43.4683,43.3403,43.4683,20478.0
2021-07-22 13:50:00,47.52,47.56,47.48,47.56,28987.0,43.4592,43.4958,43.4226,43.4958,28987.0
2021-07-22 14:00:00,47.55,47.57,47.52,47.53,23448.0,43.4866,43.5049,43.4592,43.4683,23448.0
2021-07-22 14:10:00,47.53,47.58,47.52,47.52,23330.0,43.4683,43.5141,43.4592,43.4592,23330.0
2021-07-22 14:20:00,47.53,47.58,47.52,47.56,17600.0,43.4683,43.5141,43.4592,43.4958,17600.0
2021-07-22 14:30:00,47.57,47.6,47.54,47.57,18314.0,43.5049,43.5324,43.4775,43.5049,18314.0
2021-07-22 14:40:00,47.58,47.59,47.54,47.58,34916.0,43.5141,43.5232,43.4775,43.5141,34916.0
2021-07-22 14:50:00,47.59,47.6,47.55,47.59,14701.0,43.5232,43.5324,43.4866,43.5232,14701.0
2021-07-22 15:00:00,47.6,47.62,47.55,47.58,19464.0,43.5324,43.5506,43.4866,43.5141,19464.0
2021-07-22 15:10:00,47.57,47.59,47.5,47.59,40380.0,43.5049,43.5232,43.4409,43.5232,40380.0
2021-07-22 15:20:00,47.58,47.58,47.49,47.49,25954.0,43.5141,43.5141,43.4318,43.4318,25954.0
2021-07-22 15:30:00,47.5,47.54,47.45,47.54,79237.0,43.4409,43.4775,43.3952,43.4775,79237.0
2021-07-22 15:40:00,47.54,47.6,47.49,47.59,57553.0,43.4775,43.5324,43.4318,43.5232,57553.0
2021-07-22 15:50:00,47.59,47.59,47.51,47.57,274611.0,43.5232,43.5232,43.45,43.5049,274611.0
2021-07-23 09:30:00,47.97,48.35,47.77,48.22,116656.0,43.8707,44.2183,43.6878,44.0994,116656.0
2021-07-23 09:40:00,48.21,48.33,47.97,47.97,189190.0,44.0902,44.2,43.8707,43.8707,189190.0
2021-07-23 09:50:00,47.94,47.94,47.54,47.54,65327.0,43.8433,43.8433,43.4775,43.4775,65327.0
2021-07-23 10:00:00,47.55,47.6,47.35,47.56,73163.0,43.4866,43.5324,43.3037,43.4958,73163.0
2021-07-23 10:10:00,47.57,47.62,47.52,47.55,46355.0,43.5049,43.5506,43.4592,43.4866,46355.0
2021-07-23 10:20:00,47.55,47.69,47.48,47.69,33793.0,43.4866,43.6147,43.4226,43.6147,33793.0
2021-07-23 10:30:00,47.7,47.7,47.55,47.63,40263.0,43.6238,43.6238,43.4866,43.5598,40263.0
2021-07-23 10:40:00,47.62,47.79,47.61,47.72,45919.0,43.5506,43.7061,43.5415,43.6421,45919.0
2021-07-23 10:50:00,47.71,47.77,47.61,47.71,92452.0,43.633,43.6878,43.5415,43.633,92452.0
2021-07-23 11:00:00,47.72,47.81,47.69,47.77,57995.0,43.6421,43.7244,43.6147,43.6878,57995.0
2021-07-23 11:10:00,47.77,47.77,47.45,47.47,228882.0,43.6878,43.6878,43.3952,43.4135,228882.0
2021-07-23 11:20:00,47.46,47.5,47.37,47.4,76325.0,43.4043,43.4409,43.322,43.3494,76325.0
2021-07-23 11:30:00,47.42,47.46,47.35,47.4,44312.0,43.3677,43.4043,43.3037,43.3494,44312.0
2021-07-23 11:40:00,47.4,47.42,47.19,47.2,62217.0,43.3494,43.3677,43.1574,43.1665,62217.0
2021-07-23 11:50:00,47.2,47.35,47.15,47.17,140948.0,43.1665,43.3037,43.1208,43.1391,140948.0
2021-07-23 12:00:00,47.17,47.39,47.17,47.36,38962.0,43.1391,43.3403,43.1391,43.3129,38962.0
2021-07-23 12:10:00,47.35,47.51,47.33,47.41,23092.0,43.3037,43.45,43.2854,43.3586,23092.0
2021-07-23 12:20:00,47.41,47.43,47.32,47.38,22916.0,43.3586,43.3769,43.2763,43.3312,22916.0
2021-07-23 12:30:00,47.39,47.46,47.37,47.44,20356.0,43.3403,43.4043,43.322,43.386,20356.0
2021-07-23 12:40:00,47.44,47.5,47.42,47.43,32648.0,43.386,43.4409,43.3677,43.3769,32648.0
2021-07-23 12:50:00,47.43,47.47,47.36,47.41,64063.0,43.3769,43.4135,43.3129,43.3586,64063.0
2021-07-23 13:00:00,47.41,47.51,47.38,47.49,23939.0,43.3586,43.45,43.3312,43.4318,23939.0
2021-07-23 13:10:00,47.49,47.5,47.39,47.43,22706.0,43.4318,43.4409,43.3403,43.3769,22706.0
2021-07-23 13:20:00,47.43,47.44,47.3,47.31,25421.0,43.3769,43.386,43.258,43.2671,25421.0
2021-07-23 13:30:00,47.32,47.39,47.3,47.38,32460.0,43.2763,43.3403,43.258,43.3312,32460.0
2021-07-23 13:40:00,47.41,47.55,47.4,47.54,28801.0,43.3586,43.4866,43.3494,43.4775,28801.0
2021-07-23 13:50:00,47.54,47.54,47.42,47.42,25828.0,43.4775,43.4775,43.3677,43.3677,25828.0
2021-07-23 14:00:00,47.42,47.43,47.23,47.27,56407.0,43.3677,43.3769,43.194,43.2306,56407.0
2021-07-23 14:10:00,47.27,47.33,47.18,47.18,46194.0,43.2306,43.2854,43.1482,43.1482,46194.0
2021-07-23 14:20:00,47.16,47.2,47.13,47.2,43403.0,43.13,43.1665,43.1025,43.1665,43403.0
2021-07-23 14:30:00,47.2,47.32,47.19,47.32,21679.0,43.1665,43.2763,43.1574,43.2763,21679.0
2021-07-23 14:40:00,47.31,47.33,47.24,47.27,32139.0,43.2671,43.2854,43.2031,43.2306,32139.0
2021-07-23 14:50:00,47.27,47.34,47.26,47.34,25774.0,43.2306,43.2946,43.2214,43.2946,25774.0
2021-07-23 15:00:00,47.34,47.36,47.25,47.27,22935.0,43.2946,43.3129,43.2123,43.2306,22935.0
2021-07-23 15:10:00,47.28,47.3,47.18,47.24,47274.0,43.2397,43.258,43.1482,43.2031,47274.0
2021-07-23 15:20:00,47.25,47.27,47.18,47.23,37288.0,43.2123,43.2306,43.1482,43.194,37288.0
2021-07-23 15:30:00,47.23,47.41,47.23,47.39,51417.0,43.194,43.3586,43.194,43.3403,51417.0
2021-07-23 15:40:00,47.4,47.4,47.29,47.32,70374.0,43.3494,43.3494,43.2488,43.2763,70374.0
2021-07-23 15:50:00,47.32,47.36,47.27,47.32,191705.0,43.2763,43.3129,43.2306,43.2763,191705.0
2021-07-26 09:30:00,47.28,48.01,47.18,47.69,53875.0,43.2397,43.9073,43.1482,43.6147,53875.0
2021-07-26 09:40:00,47.67,47.67,47.22,47.4,63879.0,43.5964,43.5964,43.1848,43.3494,63879.0
2021-07-26 09:50:00,47.38,47.56,47.36,47.53,156578.0,43.3312,43.4958,43.3129,43.4683,156578.0
2021-07-26 10:00:00,47.53,47.63,47.45,47.52,44667.0,43.4683,43.5598,43.3952,43.4592,44667.0
2021-07-26 10:10:00,47.51,47.65,47.46,47.64,45154.0,43.45,43.5781,43.4043,43.5689,45154.0
2021-07-26 10:20:00,47.65,47.7,47.52,47.55,31349.0,43.5781,43.6238,43.4592,43.4866,31349.0
2021-07-26 10:30:00,47.55,47.57,47.26,47.34,41573.0,43.4866,43.5049,43.2214,43.2946,41573.0
2021-07-26 10:40:00,47.33,47.66,47.33,47.66,56632.0,43.2854,43.5872,43.2854,43.5872,56632.0
2021-07-26 10:50:00,47.65,47.65,47.5,47.57,67092.0,43.5781,43.5781,43.4409,43.5049,67092.0
2021-07-26 11:00:00,47.57,47.57,47.42,47.53,69580.0,43.5049,43.5049,43.3677,43.4683,69580.0
2021-07-26 11:10:00,47.53,47.63,47.45,47.61,67431.0,43.4683,43.5598,43.3952,43.5415,67431.0
2021-07-26 11:20:00,47.61,47.69,47.59,47.61,73880.0,43.5415,43.6147,43.5232,43.5415,73880.0
2021-07-26 11:30:00,47.61,47.63,47.52,47.57,33195.0,43.5415,43.5598,43.4592,43.5049,33195.0
2021-07-26 11:40:00,47.57,47.69,47.55,47.65,47682.0,43.5049,43.6147,43.4866,43.5781,47682.0
2021-07-26 11:50:00,47.65,47.66,47.56,47.63,55299.0,43.5781,43.5872,43.4958,43.5598,55299.0
2021-07-26 12:00:00,47.62,47.63,47.42,47.43,49848.0,43.5506,43.5598,43.3677,43.3769,49848.0
2021-07-26 12:10:00,47.44,47.49,47.36,47.41,32268.0,43.386,43.4318,43.3129,43.3586,32268.0
2021-07-26 12:20:00,47.4,47.55,47.39,47.52,22121.0,43.3494,43.4866,43.3403,43.4592,22121.0
2021-07-26 12:30:00,47.54,47.63,47.5,47.57,43608.0,43.4775,43.5598,43.4409,43.5049,43608.0
2021-07-26 12:40:00,47.56,47.59,47.52,47.55,47365.0,43.4958,43.5232,43.4592,43.4866,47365.0
2021-07-26 12:50:00,47.55,47.59,47.48,47.53,53665.0,43.4866,43.5232,43.4226,43.4683,53665.0
2021-07-26 13:00:00,47.53,47.56,47.46,47.55,22468.0,43.4683,43.4958,43.4043,43.4866,22468.0
2021-07-26 13:10:00,47.55,47.55,47.44,47.47,33375.0,43.4866,43.4866,43.386,43.4135,33375.0
2021-07-26 13:20:00,47.46,47.49,47.43,47.45,21077.0,43.4043,43.4318,43.3769,43.3952,21077.0
2021-07-26 13:30:00,47.44,47.47,47.34,47.39,48595.0,43.386,43.4135,43.2946,43.3403,48595.0
2021-07-26 13:40:00,47.39,47.41,47.36,47.36,26763.0,43.3403,43.3586,43.3129,43.3129,26763.0
2021-07-26 13:50:00,47.36,47.42,47.34,47.4,13078.0,43.3129,43.3677,43.2946,43.3494,13078.0
2021-07-26 14:00:00,47.41,47.42,47.34,47.41,31436.0,43.3586,43.3677,43.2946,43.3586,31436.0
2021-07-26 14:10:00,47.41,47.46,47.39,47.43,30942.0,43.3586,43.4043,43.3403,43.3769,30942.0
2021-07-26 14:20:00,47.42,47.49,47.41,47.45,50062.0,43.3677,43.4318,43.3586,43.3952,50062.0
2021-07-26 14:30:00,47.44,47.47,47.38,47.41,16179.0,43.386,43.4135,43.3312,43.3586,16179.0
2021-07-26 14:40:00,47.41,47.42,47.37,47.41,16751.0,43.3586,43.3677,43.322,43.3586,16751.0
2021-07-26 14:50:00,47.41,47.42,47.37,47.38,24122.0,43.3586,43.3677,43.322,43.3312,24122.0
2021-07-26 15:00:00,47.39,47.43,47.38,47.42,22341.0,43.3403,43.3769,43.3312,43.3677,22341.0
2021-07-26 15:10:00,47.42,47.53,47.4,47.51,31390.0,43.3677,43.4683,43.3494,43.45,31390.0
2021-07-26 15:20:00,47.51,47.55,47.49,47.55,30491.0,43.45,43.4866,43.4318,43.4866,30491.0
2021-07-26 15:30:00,47.55,47.72,47.52,47.72,93238.0,43.4866,43.6421,43.4592,43.6421,93238.0
2021-07-26 15:40:00,47.72,47.74,47.66,47.71,81283.0,43.6421,43.6604,43.5872,43.633,81283.0
2021-07-26 15:50:00,47.71,47.78,47.7,47.71,305487.0,43.633,43.697,43.6238,43.633,305487.0
2021-07-27 09:30:00,47.08,47.23,46.78,46.95,128222.0,43.0568,43.194,42.7824,42.9379,128222.0
2021-07-27 09:40:00,46.95,47.38,46.81,47.35,45670.0,42.9379,43.3312,42.8099,43.3037,45670.0
2021-07-27 09:50:00,47.38,47.44,47.13,47.22,30723.0,43.3312,43.386,43.1025,43.1848,30723.0
2021-07-27 10:00:00,47.23,47.4,47.19,47.38,22963.0,43.194,43.3494,43.1574,43.3312,22963.0
2021-07-27 10:10:00,47.37,47.43,47.24,47.43,29210.0,43.322,43.3769,43.2031,43.3769,29210.0
2021-07-27 10:20:00,47.45,47.68,47.42,47.64,27780.0,43.3952,43.6055,43.3677,43.5689,27780.0
2021-07-27 10:30:00,47.62,47.68,47.54,47.65,30016.0,43.5506,43.6055,43.4775,43.5781,30016.0
2021-07-27 10:40:00,47.64,47.76,47.53,47.59,34242.0,43.5689,43.6787,43.4683,43.5232,34242.0
2021-07-27 10:50:00,47.6,47.78,47.6,47.72,40091.0,43.5324,43.697,43.5324,43.6421,40091.0
2021-07-27 11:00:00,47.7,47.81,47.67,47.7,27614.0,43.6238,43.7244,43.5964,43.6238,27614.0
2021-07-27 11:10:00,47.71,47.75,47.64,47.64,18091.0,43.633,43.6695,43.5689,43.5689,18091.0
2021-07-27 11:20:00,47.64,47.7,47.54,47.57,20360.0,43.5689,43.6238,43.4775,43.5049,20360.0
2021-07-27 11:30:00,47.54,47.59,47.42,47.48,29461.0,43.4775,43.5232,43.3677,43.4226,29461.0
2021-07-27 11:40:00,47.45,47.58,47.45,47.53,37702.0,43.3952,43.5141,43.3952,43.4683,37702.0
2021-07-27 11:50:00,47.53,47.62,47.53,47.62,16711.0,43.4683,43.5506,43.4683,43.5506,16711.0
2021-07-27 12:00:00,47.61,47.61,47.42,47.42,18090.0,43.5415,43.5415,43.3677,43.3677,18090.0
2021-07-27 12:10:00,47.42,47.42,47.28,47.35,27002.0,43.3677,43.3677,43.2397,43.3037,27002.0
2021-07-27 12:20:00,47.34,47.41,47.32,47.41,9736.0,43.2946,43.3586,43.2763,43.3586,9736.0
2021-07-27 12:30:00,47.39,47.4,47.3,47.36,15035.0,43.3403,43.3494,43.258,43.3129,15035.0
2021-07-27 12:40:00,47.35,47.4,47.32,47.36,15527.0,43.3037,43.3494,43.2763,43.3129,15527.0
2021-07-27 12:50:00,47.37,47.45,47.33,47.41,8549.0,43.322,43.3952,43.2854,43.3586,8549.0
2021-07-27 13:00:00,47.4,47.53,47.4,47.52,11416.0,43.3494,43.4683,43.3494,43.4592,11416.0
2021-07-27 13:10:00,47.53,47.55,47.47,47.55,11829.0,43.4683,43.4866,43.4135,43.4866,11829.0
2021-07-27 13:20:00,47.56,47.56,47.36,47.39,21196.0,43.4958,43.4958,43.3129,43.3403,21196.0
2021-07-27 13:30:00,47.39,47.47,47.35,47.46,19236.0,43.3403,43.4135,43.3037,43.4043,19236.0
2021-07-27 13:40:00,47.46,47.51,47.44,47.5,10848.0,43.4043,43.45,43.386,43.4409,10848.0
2021-07-27 13:50:00,47.5,47.5,47.36,47.36,17557.0,43.4409,43.4409,43.3129,43.3129,17557.0
2021-07-27 14:00:00,47.36,47.37,47.27,47.32,27732.0,43.3129,43.322,43.2306,43.2763,27732.0
2021-07-27 14:10:00,47.33,47.43,47.3,47.42,32777.0,43.2854,43.3769,43.258,43.3677,32777.0
2021-07-27 14:20:00,47.41,47.45,47.4,47.44,21459.0,43.3586,43.3952,43.3494,43.386,21459.0
2021-07-27 14:30:00,47.45,47.45,47.35,47.36,19949.0,43.3952,43.3952,43.3037,43.3129,19949.0
2021-07-27 14:40:00,47.36,47.41,47.3,47.39,24217.0,43.3129,43.3586,43.258,43.3403,24217.0
2021-07-27 14:50:00,47.37,47.4,47.27,47.32,18452.0,43.322,43.3494,43.2306,43.2763,18452.0
2021-07-27 15:00:00,47.33,47.39,47.31,47.34,28087.0,43.2854,43.3403,43.2671,43.2946,28087.0
2021-07-27 15:10:00,47.34,47.36,47.29,47.3,27621.0,43.2946,43.3129,43.2488,43.258,27621.0
2021-07-27 15:20:00,47.3,47.36,47.29,47.34,30738.0,43.258,43.3129,43.2488,43.2946,30738.0
2021-07-27 15:30:00,47.35,47.35,47.22,47.29,68596.0,43.3037,43.3037,43.1848,43.2488,68596.0
2021-07-27 15:40:00,47.29,47.35,47.27,47.29,72100.0,43.2488,43.3037,43.2306,43.2488,72100.0
2021-07-27 15:50:00,47.3,47.44,47.3,47.43,193711.0,43.258,43.386,43.258,43.3769,193711.0
2021-07-28 09:30:00,47.57,47.71,47.5,47.68,94581.0,43.5049,43.633,43.4409,43.6055,94581.0
2021-07-28 09:40:00,47.64,47.75,47.52,47.58,40104.0,43.5689,43.6695,43.4592,43.5141,40104.0
2021-07-28 09:50:00,47.59,47.59,46.98,47.0,75588.0,43.5232,43.5232,42.9653,42.9836,75588.0
2021-07-28 10:00:00,47.0,47.0,46.75,46.75,77848.0,42.9836,42.9836,42.755,42.755,77848.0
2021-07-28 10:10:00,46.75,46.78,46.33,46.34,154941.0,42.755,42.7824,42.3709,42.38,154941.0
2021-07-28 10:20:00,46.34,46.39,46.18,46.27,89446.0,42.38,42.4258,42.2337,42.316,89446.0
2021-07-28 10:30:00,46.28,46.46,46.23,46.41,74712.0,42.3252,42.4898,42.2794,42.444,74712.0
2021-07-28 10:40:00,46.41,46.6,46.36,46.59,54535.0,42.444,42.6178,42.3983,42.6087,54535.0
2021-07-28 10:50:00,46.59,46.72,46.54,46.71,52514.0,42.6087,42.7276,42.5629,42.7184,52514.0
2021-07-28 11:00:00,46.7,46.77,46.62,46.71,55968.0,42.7093,42.7733,42.6361,42.7184,55968.0
2021-07-28 11:10:00,46.68,46.81,46.66,46.79,44119.0,42.691,42.8099,42.6727,42.7916,44119.0
2021-07-28 11:20:00,46.78,46.93,46.76,46.92,38927.0,42.7824,42.9196,42.7641,42.9105,38927.0
2021-07-28 11:30:00,46.93,46.98,46.86,46.95,36230.0,42.9196,42.9653,42.8556,42.9379,36230.0
2021-07-28 11:40:00,46.96,47.21,46.95,47.19,104009.0,42.947,43.1757,42.9379,43.1574,104009.0
2021-07-28 11:50:00,47.19,47.26,47.16,47.18,34742.0,43.1574,43.2214,43.13,43.1482,34742.0
2021-07-28 12:00:00,47.16,47.17,47.08,47.1,32303.0,43.13,43.1391,43.0568,43.0751,32303.0
2021-07-28 12:10:00,47.08,47.11,47.02,47.09,13435.0,43.0568,43.0842,43.0019,43.0659,13435.0
2021-07-28 12:20:00,47.1,47.1,46.9,46.9,20990.0,43.0751,43.0751,42.8922,42.8922,20990.0
2021-07-28 12:30:00,46.91,47.01,46.89,46.99,17223.0,42.9013,42.9928,42.883,42.9745,17223.0
2021-07-28 12:40:00,46.98,47.05,46.97,47.05,15236.0,42.9653,43.0294,42.9562,43.0294,15236.0
2021-07-28 12:50:00,47.07,47.13,47.01,47.03,23339.0,43.0476,43.1025,42.9928,43.0111,23339.0
2021-07-28 13:00:00,47.03,47.07,47.0,47.04,22294.0,43.0111,43.0476,42.9836,43.0202,22294.0
2021-07-28 13:10:00,47.05,47.16,47.05,47.15,20352.0,43.0294,43.13,43.0294,43.1208,20352.0
2021-07-28 13:20:00,47.17,47.18,47.08,47.11,19923.0,43.1391,43.1482,43.0568,43.0842,19923.0
2021-07-28 13:30:00,47.11,47.17,47.08,47.11,12607.0,43.0842,43.1391,43.0568,43.0842,12607.0
2021-07-28 13:40:00,47.12,47.12,47.01,47.05,15430.0,43.0934,43.0934,42.9928,43.0294,15430.0
2021-07-28 13:50:00,47.05,47.13,46.99,47.01,21621.0,43.0294,43.1025,42.9745,42.9928,21621.0
2021-07-28 14:00:00,46.99,47.24,46.98,47.11,31131.0,42.9745,43.2031,42.9653,43.0842,31131.0
2021-07-28 14:10:00,47.12,47.15,47.06,47.12,34942.0,43.0934,43.1208,43.0385,43.0934,34942.0
2021-07-28 14:20:00,47.13,47.23,47.12,47.21,52734.0,43.1025,43.194,43.0934,43.1757,52734.0
2021-07-28 14:30:00,47.21,47.36,47.21,47.28,78307.0,43.1757,43.3129,43.1757,43.2397,78307.0
2021-07-28 14:40:00,47.27,47.5,47.24,47.47,44869.0,43.2306,43.4409,43.2031,43.4135,44869.0
2021-07-28 14:50:00,47.47,47.54,47.41,47.42,58746.0,43.4135,43.4775,43.3586,43.3677,58746.0
2021-07-28 15:00:00,47.42,47.53,47.31,47.34,54256.0,43.3677,43.4683,43.2671,43.2946,54256.0
2021-07-28 15:10:00,47.34,47.36,47.22,47.23,51811.0,43.2946,43.3129,43.1848,43.194,51811.0
2021-07-28 15:20:00,47.23,47.25,47.15,47.24,46978.0,43.194,43.2123,43.1208,43.2031,46978.0
2021-07-28 15:30:00,47.23,47.32,47.11,47.11,52737.0,43.194,43.2763,43.0842,43.0842,52737.0
2021-07-28 15:40:00,47.12,47.14,47.02,47.06,81299.0,43.0934,43.1117,43.0019,43.0385,81299.0
2021-07-28 15:50:00,47.06,47.12,46.93,46.95,321279.0,43.0385,43.0934,42.9196,42.9379,321279.0
2021-07-29 09:30:00,47.57,47.75,47.15,47.2,101110.0,43.5049,43.6695,43.1208,43.1665,101110.0
2021-07-29 09:40:00,47.24,47.45,47.01,47.04,92644.0,43.2031,43.3952,42.9928,43.0202,92644.0
2021-07-29 09:50:00,47.11,47.37,47.1,47.34,85979.0,43.0842,43.322,43.0751,43.2946,85979.0
2021-07-29 10:00:00,47.32,47.35,47.14,47.29,50616.0,43.2763,43.3037,43.1117,43.2488,50616.0
2021-07-29 10:10:00,47.3,47.64,47.3,47.63,54681.0,43.258,43.5689,43.258,43.5598,54681.0
2021-07-29 10:20:00,47.64,47.64,47.48,47.5,72777.0,43.5689,43.5689,43.4226,43.4409,72777.0
2021-07-29 10:30:00,47.51,47.57,47.46,47.55,44744.0,43.45,43.5049,43.4043,43.4866,44744.0
2021-07-29 10:40:00,47.55,47.56,47.44,47.48,81836.0,43.4866,43.4958,43.386,43.4226,81836.0
2021-07-29 10:50:00,47.46,47.55,47.43,47.54,42085.0,43.4043,43.4866,43.3769,43.4775,42085.0
2021-07-29 11:00:00,47.54,47.66,47.5,47.66,70418.0,43.4775,43.5872,43.4409,43.5872,70418.0
2021-07-29 11:10:00,47.65,47.65,47.56,47.58,32353.0,43.5781,43.5781,43.4958,43.5141,32353.0
2021-07-29 11:20:00,47.57,47.72,47.56,47.59,150910.0,43.5049,43.6421,43.4958,43.5232,150910.0
2021-07-29 11:30:00,47.6,47.76,47.6,47.73,58681.0,43.5324,43.6787,43.5324,43.6512,58681.0
2021-07-29 11:40:00,47.73,47.75,47.67,47.69,42482.0,43.6512,43.6695,43.5964,43.6147,42482.0
2021-07-29 11:50:00,47.68,47.75,47.66,47.68,77726.0,43.6055,43.6695,43.5872,43.6055,77726.0
2021-07-29 12:00:00,47.69,47.85,47.68,47.81,40291.0,43.6147,43.761,43.6055,43.7244,40291.0
2021-07-29 12:10:00,47.8,47.87,47.76,47.86,31767.0,43.7153,43.7793,43.6787,43.7701,31767.0
2021-07-29 12:20:00,47.87,47.95,47.86,47.91,25121.0,43.7793,43.8524,43.7701,43.8159,25121.0
2021-07-29 12:30:00,47.91,47.97,47.88,47.97,31579.0,43.8159,43.8707,43.7884,43.8707,31579.0
2021-07-29 12:40:00,47.97,47.99,47.85,47.87,30159.0,43.8707,43.889,43.761,43.7793,30159.0
2021-07-29 12:50:00,47.88,47.93,47.85,47.88,25796.0,43.7884,43.8342,43.761,43.7884,25796.0
2021-07-29 13:00:00,47.88,47.96,47.85,47.94,27227.0,43.7884,43.8616,43.761,43.8433,27227.0
2021-07-29 13:10:00,47.94,47.97,47.9,47.97,24429.0,43.8433,43.8707,43.8067,43.8707,24429.0
2021-07-29 13:20:00,47.98,47.98,47.9,47.9,22943.0,43.8799,43.8799,43.8067,43.8067,22943.0
2021-07-29 13:30:00,47.9,47.94,47.82,47.83,36071.0,43.8067,43.8433,43.7336,43.7427,36071.0
2021-07-29 13:40:00,47.83,47.89,47.8,47.89,29536.0,43.7427,43.7976,43.7153,43.7976,29536.0
2021-07-29 13:50:00,47.88,47.91,47.83,47.9,27652.0,43.7884,43.8159,43.7427,43.8067,27652.0
2021-07-29 14:00:00,47.91,47.91,47.82,47.87,24531.0,43.8159,43.8159,43.7336,43.7793,24531.0
2021-07-29 14:10:00,47.87,47.89,47.83,47.88,26309.0,43.7793,43.7976,43.7427,43.7884,26309.0
2021-07-29 14:20:00,47.89,47.89,47.76,47.8,22831.0,43.7976,43.7976,43.6787,43.7153,22831.0
2021-07-29 14:30:00,47.8,47.8,47.72,47.73,20807.0,43.7153,43.7153,43.6421,43.6512,20807.0
2021-07-29 14:40:00,47.74,47.88,47.73,47.86,51908.0,43.6604,43.7884,43.6512,43.7701,51908.0
2021-07-29 14:50:00,47.86,47.91,47.85,47.9,96375.0,43.7701,43.8159,43.761,43.8067,96375.0
2021-07-29 15:00:00,47.89,47.92,47.84,47.91,71145.0,43.7976,43.825,43.7518,43.8159,71145.0
2021-07-29 15:10:00,47.91,47.94,47.87,47.88,76442.0,43.8159,43.8433,43.7793,43.7884,76442.0
2021-07-29 15:20:00,47.89,47.97,47.88,47.94,66243.0,43.7976,43.8707,43.7884,43.8433,66243.0
2021-07-29 15:30:00,47.94,47.96,47.88,47.93,97401.0,43.8433,43.8616,43.7884,43.8342,97401.0
2021-07-29 15:40:00,47.93,47.93,47.82,47.9,108582.0,43.8342,43.8342,43.7336,43.8067,108582.0
2021-07-29 15:50:00,47.93,47.94,47.83,47.89,400799.0,43.8342,43.8433,43.7427,43.7976,400799.0
2021-07-30 09:30:00,47.5,47.91,47.4,47.91,85469.0,43.4409,43.8159,43.3494,43.8159,85469.0
2021-07-30 09:40:00,47.92,48.19,47.9,48.19,44811.0,43.825,44.0719,43.8067,44.0719,44811.0
2021-07-30 09:50:00,48.2,48.22,47.95,48.11,48096.0,44.0811,44.0994,43.8524,43.9988,48096.0
2021-07-30 10:00:00,48.09,48.28,47.98,48.28,68183.0,43.9805,44.1542,43.8799,44.1542,68183.0
2021-07-30 10:10:00,48.28,48.28,47.91,47.91,50519.0,44.1542,44.1542,43.8159,43.8159,50519.0
2021-07-30 10:20:00,47.93,47.99,47.73,47.73,48152.0,43.8342,43.889,43.6512,43.6512,48152.0
2021-07-30 10:30:00,47.74,47.82,47.72,47.8,43249.0,43.6604,43.7336,43.6421,43.7153,43249.0
2021-07-30 10:40:00,47.82,47.88,47.66,47.72,58356.0,43.7336,43.7884,43.5872,43.6421,58356.0
2021-07-30 10:50:00,47.73,47.78,47.71,47.73,33956.0,43.6512,43.697,43.633,43.6512,33956.0
2021-07-30 11:00:00,47.73,47.77,47.64,47.72,34113.0,43.6512,43.6878,43.5689,43.6421,34113.0
2021-07-30 11:10:00,47.71,47.82,47.69,47.73,33059.0,43.633,43.7336,43.6147,43.6512,33059.0
2021-07-30 11:20:00,47.75,47.79,47.65,47.69,25673.0,43.6695,43.7061,43.5781,43.6147,25673.0
2021-07-30 11:30:00,47.69,47.7,47.51,47.52,23933.0,43.6147,43.6238,43.45,43.4592,23933.0
2021-07-30 11:40:00,47.52,47.65,47.51,47.58,30361.0,43.4592,43.5781,43.45,43.5141,30361.0
2021-07-30 11:50:00,47.58,47.63,47.52,47.57,18262.0,43.5141,43.5598,43.4592,43.5049,18262.0
2021-07-30 12:00:00,47.58,47.58,47.41,47.53,47505.0,43.5141,43.5141,43.3586,43.4683,47505.0
2021-07-30 12:10:00,47.54,47.61,47.53,47.53,34345.0,43.4775,43.5415,43.4683,43.4683,34345.0
2021-07-30 12:20:00,47.54,47.56,47.5,47.54,19307.0,43.4775,43.4958,43.4409,43.4775,19307.0
2021-07-30 12:30:00,47.54,47.6,47.51,47.58,13247.0,43.4775,43.5324,43.45,43.5141,13247.0
2021-07-30 12:40:00,47.58,47.62,47.53,47.53,15421.0,43.5141,43.5506,43.4683,43.4683,15421.0
2021-07-30 12:50:00,47.53,47.57,47.37,47.38,21623.0,43.4683,43.5049,43.322,43.3312,21623.0
2021-07-30 13:00:00,47.38,47.39,47.29,47.39,23175.0,43.3312,43.3403,43.2488,43.3403,23175.0
2021-07-30 13:10:00,47.39,47.47,47.37,47.45,23461.0,43.3403,43.4135,43.322,43.3952,23461.0
2021-07-30 13:20:00,47.45,47.46,47.36,47.4,28236.0,43.3952,43.4043,43.3129,43.3494,28236.0
2021-07-30 13:30:00,47.39,47.44,47.37,47.44,23673.0,43.3403,43.386,43.322,43.386,23673.0
2021-07-30 13:40:00,47.44,47.48,47.38,47.48,32648.0,43.386,43.4226,43.3312,43.4226,32648.0
2021-07-30 13:50:00,47.47,47.48,47.41,47.45,24082.0,43.4135,43.4226,43.3586,43.3952,24082.0
2021-07-30 14:00:00,47.45,47.46,47.32,47.36,37175.0,43.3952,43.4043,43.2763,43.3129,37175.0
2021-07-30 14:10:00,47.36,47.45,47.33,47.4,36829.0,43.3129,43.3952,43.2854,43.3494,36829.0
2021-07-30 14:20:00,47.4,47.44,47.15,47.15,50592.0,43.3494,43.386,43.1208,43.1208,50592.0
2021-07-30 14:30:00,47.15,47.21,47.14,47.16,35071.0,43.1208,43.1757,43.1117,43.13,35071.0
2021-07-30 14:40:00,47.17,47.31,47.15,47.3,32496.0,43.1391,43.2671,43.1208,43.258,32496.0
2021-07-30 14:50:00,47.3,47.36,47.29,47.34,27496.0,43.258,43.3129,43.2488,43.2946,27496.0
2021-07-30 15:00:00,47.34,47.4,47.33,47.4,27770.0,43.2946,43.3494,43.2854,43.3494,27770.0
2021-07-30 15:10:00,47.4,47.42,47.35,47.38,67307.0,43.3494,43.3677,43.3037,43.3312,67307.0
2021-07-30 15:20:00,47.38,47.38,47.26,47.36,63238.0,43.3312,43.3312,43.2214,43.3129,63238.0
2021-07-30 15:30:00,47.36,47.44,47.33,47.44,97660.0,43.3129,43.386,43.2854,43.386,97660.0
2021-07-30 15:40:00,47.44,47.46,47.36,47.43,150326.0,43.386,43.4043,43.3129,43.3769,150326.0
2021-07-30 15:50:00,47.45,47.51,47.34,47.35,570078.0,43.3952,43.45,43.2946,43.3037,570078.0
2021-08-02 09:30:00,47.87,48.49,47.51,48.44,105270.0,43.7793,44.3463,43.45,44.3006,105270.0
2021-08-02 09:40:00,48.45,48.84,48.45,48.8,80881.0,44.3097,44.6664,44.3097,44.6298,80881.0
2021-08-02 09:50:00,48.82,48.84,48.39,48.41,47428.0,44.6481,44.6664,44.2548,44.2731,47428.0
2021-08-02 10:00:00,48.39,48.45,48.32,48.44,54220.0,44.2548,44.3097,44.1908,44.3006,54220.0
2021-08-02 10:10:00,48.42,48.43,48.14,48.17,34488.0,44.2823,44.2914,44.0262,44.0536,34488.0
2021-08-02 10:20:00,48.17,48.24,48.03,48.03,47415.0,44.0536,44.1177,43.9256,43.9256,47415.0
2021-08-02 10:30:00,48.03,48.22,48.02,48.15,30459.0,43.9256,44.0994,43.9165,44.0354,30459.0
2021-08-02 10:40:00,48.15,48.15,47.94,47.94,42591.0,44.0354,44.0354,43.8433,43.8433,42591.0
2021-08-02 10:50:00,47.94,47.95,47.77,47.8,54450.0,43.8433,43.8524,43.6878,43.7153,54450.0
2021-08-02 11:00:00,47.8,47.99,47.8,47.94,40793.0,43.7153,43.889,43.7153,43.8433,40793.0
2021-08-02 11:10:00,47.94,47.94,47.7,47.72,27138.0,43.8433,43.8433,43.6238,43.6421,27138.0
2021-08-02 11:20:00,47.7,47.86,47.69,47.74,42921.0,43.6238,43.7701,43.6147,43.6604,42921.0
2021-08-02 11:30:00,47.74,47.79,47.56,47.61,43095.0,43.6604,43.7061,43.4958,43.5415,43095.0
2021-08-02 11:40:00,47.59,47.69,47.54,47.67,48896.0,43.5232,43.6147,43.4775,43.5964,48896.0
2021-08-02 11:50:00,47.66,47.66,47.46,47.46,72988.0,43.5872,43.5872,43.4043,43.4043,72988.0
2021-08-02 12:00:00,47.46,47.57,47.38,47.57,54114.0,43.4043,43.5049,43.3312,43.5049,54114.0
2021-08-02 12:10:00,47.57,47.62,47.45,47.53,135778.0,43.5049,43.5506,43.3952,43.4683,135778.0
2021-08-02 12:20:00,47.53,47.57,47.41,47.57,55402.0,43.4683,43.5049,43.3586,43.5049,55402.0
2021-08-02 12:30:00,47.56,47.65,47.53,47.6,62997.0,43.4958,43.5781,43.4683,43.5324,62997.0
2021-08-02 12:40:00,47.59,47.66,47.53,47.58,69401.0,43.5232,43.5872,43.4683,43.5141,69401.0
2021-08-02 12:50:00,47.57,47.58,47.51,47.58,24502.0,43.5049,43.5141,43.45,43.5141,24502.0
2021-08-02 13:00:00,47.59,47.62,47.5,47.54,22040.0,43.5232,43.5506,43.4409,43.4775,22040.0
2021-08-02 13:10:00,47.53,47.58,47.48,47.56,38034.0,43.4683,43.5141,43.4226,43.4958,38034.0
2021-08-02 13:20:00,47.57,47.59,47.5,47.54,17417.0,43.5049,43.5232,43.4409,43.4775,17417.0
2021-08-02 13:30:00,47.53,47.53,47.43,47.44,22261.0,43.4683,43.4683,43.3769,43.386,22261.0
2021-08-02 13:40:00,47.44,47.45,47.39,47.41,19059.0,43.386,43.3952,43.3403,43.3586,19059.0
2021-08-02 13:50:00,47.41,47.44,47.37,47.44,29175.0,43.3586,43.386,43.322,43.386,29175.0
2021-08-02 14:00:00,47.43,47.53,47.39,47.53,17207.0,43.3769,43.4683,43.3403,43.4683,17207.0
2021-08-02 14:10:00,47.53,47.61,47.52,47.6,29032.0,43.4683,43.5415,43.4592,43.5324,29032.0
2021-08-02 14:20:00,47.59,47.6,47.51,47.59,24635.0,43.5232,43.5324,43.45,43.5232,24635.0
2021-08-02 14:30:00,47.6,47.6,47.54,47.59,18141.0,43.5324,43.5324,43.4775,43.5232,18141.0
2021-08-02 14:40:00,47.59,47.61,47.5,47.52,22962.0,43.5232,43.5415,43.4409,43.4592,22962.0
2021-08-02 14:50:00,47.52,47.56,47.51,47.55,15688.0,43.4592,43.4958,43.45,43.4866,15688.0
2021-08-02 15:00:00,47.53,47.54,47.43,47.44,28152.0,43.4683,43.4775,43.3769,43.386,28152.0
2021-08-02 15:10:00,47.44,47.5,47.41,47.48,34272.0,43.386,43.4409,43.3586,43.4226,34272.0
2021-08-02 15:20:00,47.48,47.54,47.44,47.51,31466.0,43.4226,43.4775,43.386,43.45,31466.0
2021-08-02 15:30:00,47.51,47.54,47.45,47.46,45493.0,43.45,43.4775,43.3952,43.4043,45493.0
2021-08-02 15:40:00,47.47,47.48,47.37,47.38,88598.0,43.4135,43.4226,43.322,43.3312,88598.0
2021-08-02 15:50:00,47.37,47.45,47.28,47.39,268876.0,43.322,43.3952,43.2397,43.3403,268876.0
2021-08-03 09:30:00,47.71,47.78,47.0,47.04,119284.0,43.633,43.697,42.9836,43.0202,119284.0
2021-08-03 09:40:00,47.01,47.08,46.5,46.5,81350.0,42.9928,43.0568,42.5264,42.5264,81350.0
2021-08-03 09:50:00,46.46,46.79,46.44,46.75,34014.0,42.4898,42.7916,42.4715,42.755,34014.0
2021-08-03 10:00:00,46.82,47.04,46.79,46.96,46760.0,42.819,43.0202,42.7916,42.947,46760.0
2021-08-03 10:10:00,46.96,47.19,46.84,47.13,36384.0,42.947,43.1574,42.8373,43.1025,36384.0
2021-08-03 10:20:00,47.13,47.16,47.03,47.16,22544.0,43.1025,43.13,43.0111,43.13,22544.0
2021-08-03 10:30:00,47.17,47.23,46.97,47.11,24266.0,43.1391,43.194,42.9562,43.0842,24266.0
2021-08-03 10:40:00,47.11,47.42,47.1,47.41,35726.0,43.0842,43.3677,43.0751,43.3586,35726.0
2021-08-03 10:50:00,47.41,47.44,47.25,47.26,52522.0,43.3586,43.386,43.2123,43.2214,52522.0
2021-08-03 11:00:00,47.26,47.4,47.17,47.33,28860.0,43.2214,43.3494,43.1391,43.2854,28860.0
2021-08-03 11:10:00,47.34,47.48,47.31,47.45,26942.0,43.2946,43.4226,43.2671,43.3952,26942.0
2021-08-03 11:20:00,47.46,47.6,47.4,47.6,30316.0,43.4043,43.5324,43.3494,43.5324,30316.0
2021-08-03 11:30:00,47.6,47.66,47.57,47.66,45277.0,43.5324,43.5872,43.5049,43.5872,45277.0
2021-08-03 11:40:00,47.66,47.7,47.49,47.51,109458.0,43.5872,43.6238,43.4318,43.45,109458.0
2021-08-03 11:50:00,47.51,47.54,47.39,47.41,26289.0,43.45,43.4775,43.3403,43.3586,26289.0
2021-08-03 12:00:00,47.41,47.43,47.36,47.38,30038.0,43.3586,43.3769,43.3129,43.3312,30038.0
2021-08-03 12:10:00,47.37,47.45,47.33,47.36,40355.0,43.322,43.3952,43.2854,43.3129,40355.0
2021-08-03 12:20:00,47.37,47.39,47.32,47.33,23736.0,43.322,43.3403,43.2763,43.2854,23736.0
2021-08-03 12:30:00,47.34,47.38,47.28,47.38,43834.0,43.2946,43.3312,43.2397,43.3312,43834.0
2021-08-03 12:40:00,47.38,47.41,47.29,47.3,22797.0,43.3312,43.3586,43.2488,43.258,22797.0
2021-08-03 12:50:00,47.31,47.39,47.29,47.32,14041.0,43.2671,43.3403,43.2488,43.2763,14041.0
2021-08-03 13:00:00,47.32,47.4,47.32,47.37,24804.0,43.2763,43.3494,43.2763,43.322,24804.0
2021-08-03 13:10:00,47.38,47.4,47.3,47.34,11197.0,43.3312,43.3494,43.258,43.2946,11197.0
2021-08-03 13:20:00,47.35,47.38,47.32,47.37,11678.0,43.3037,43.3312,43.2763,43.322,11678.0
2021-08-03 13:30:00,47.36,47.36,47.29,47.34,15463.0,43.3129,43.3129,43.2488,43.2946,15463.0
2021-08-03 13:40:00,47.34,47.49,47.33,47.47,70728.0,43.2946,43.4318,43.2854,43.4135,70728.0
2021-08-03 13:50:00,47.47,47.58,47.46,47.56,9898.0,43.4135,43.5141,43.4043,43.4958,9898.0
2021-08-03 14:00:00,47.56,47.61,47.53,47.57,22353.0,43.4958,43.5415,43.4683,43.5049,22353.0
2021-08-03 14:10:00,47.58,47.61,47.52,47.52,19075.0,43.5141,43.5415,43.4592,43.4592,19075.0
2021-08-03 14:20:00,47.51,47.55,47.46,47.55,25708.0,43.45,43.4866,43.4043,43.4866,25708.0
2021-08-03 14:30:00,47.54,47.63,47.54,47.61,19373.0,43.4775,43.5598,43.4775,43.5415,19373.0
2021-08-03 14:40:00,47.62,47.66,47.56,47.6,17957.0,43.5506,43.5872,43.4958,43.5324,17957.0
2021-08-03 14:50:00,47.59,47.62,47.57,47.59,13928.0,43.5232,43.5506,43.5049,43.5232,13928.0
2021-08-03 15:00:00,47.6,47.66,47.59,47.66,21568.0,43.5324,43.5872,43.5232,43.5872,21568.0
2021-08-03 15:10:00,47.66,47.71,47.63,47.65,27154.0,43.5872,43.633,43.5598,43.5781,27154.0
2021-08-03 15:20:00,47.65,47.71,47.62,47.71,30363.0,43.5781,43.633,43.5506,43.633,30363.0
2021-08-03 15:30:00,47.71,47.8,47.68,47.78,47603.0,43.633,43.7153,43.6055,43.697,47603.0
2021-08-03 15:40:00,47.78,47.78,47.67,47.68,54609.0,43.697,43.697,43.5964,43.6055,54609.0
2021-08-03 15:50:00,47.69,47.75,47.64,47.75,208305.0,43.6147,43.6695,43.5689,43.6695,208305.0
2021-08-04 09:30:00,47.04,47.26,46.77,47.14,78622.0,43.0202,43.2214,42.7733,43.1117,78622.0
2021-08-04 09:40:00,47.1,47.15,46.79,47.01,89444.0,43.0751,43.1208,42.7916,42.9928,89444.0
2021-08-04 09:50:00,47.0,47.16,46.8,46.84,66127.0,42.9836,43.13,42.8007,42.8373,66127.0
2021-08-04 10:00:00,46.88,47.35,46.85,47.34,54439.0,42.8739,43.3037,42.8464,43.2946,54439.0
2021-08-04 10:10:00,47.34,47.61,47.28,47.57,58408.0,43.2946,43.5415,43.2397,43.5049,58408.0
2021-08-04 10:20:00,47.56,47.6,47.39,47.44,79539.0,43.4958,43.5324,43.3403,43.386,79539.0
2021-08-04 10:30:00,47.44,47.44,47.18,47.44,29781.0,43.386,43.386,43.1482,43.386,29781.0
2021-08-04 10:40:00,47.44,47.55,47.37,47.45,55214.0,43.386,43.4866,43.322,43.3952,55214.0
2021-08-04 10:50:00,47.44,47.47,47.31,47.32,112729.0,43.386,43.4135,43.2671,43.2763,112729.0
2021-08-04 11:00:00,47.33,47.61,47.23,47.61,45964.0,43.2854,43.5415,43.194,43.5415,45964.0
2021-08-04 11:10:00,47.61,47.63,47.54,47.58,23858.0,43.5415,43.5598,43.4775,43.5141,23858.0
2021-08-04 11:20:00,47.59,47.64,47.46,47.47,23778.0,43.5232,43.5689,43.4043,43.4135,23778.0
2021-08-04 11:30:00,47.43,47.49,47.28,47.37,47354.0,43.3769,43.4318,43.2397,43.322,47354.0
2021-08-04 11:40:00,47.38,47.4,47.15,47.16,45402.0,43.3312,43.3494,43.1208,43.13,45402.0
2021-08-04 11:50:00,47.15,47.19,47.03,47.07,25991.0,43.1208,43.1574,43.0111,43.0476,25991.0
2021-08-04 12:00:00,47.03,47.11,47.03,47.05,17287.0,43.0111,43.0842,43.0111,43.0294,17287.0
2021-08-04 12:10:00,47.05,47.06,46.96,47.06,36433.0,43.0294,43.0385,42.947,43.0385,36433.0
2021-08-04 12:20:00,47.07,47.08,46.94,46.98,27681.0,43.0476,43.0568,42.9288,42.9653,27681.0
2021-08-04 12:30:00,46.98,47.05,46.95,47.03,22638.0,42.9653,43.0294,42.9379,43.0111,22638.0
2021-08-04 12:40:00,47.02,47.04,46.92,47.03,13107.0,43.0019,43.0202,42.9105,43.0111,13107.0
2021-08-04 12:50:00,47.04,47.05,47.0,47.01,12200.0,43.0202,43.0294,42.9836,42.9928,12200.0
2021-08-04 13:00:00,47.0,47.05,46.94,47.01,21344.0,42.9836,43.0294,42.9288,42.9928,21344.0
2021-08-04 13:10:00,47.02,47.06,46.99,47.02,22647.0,43.0019,43.0385,42.9745,43.0019,22647.0
2021-08-04 13:20:00,47.01,47.01,46.96,46.98,17770.0,42.9928,42.9928,42.947,42.9653,17770.0
2021-08-04 13:30:00,46.98,47.15,46.97,47.13,59998.0,42.9653,43.1208,42.9562,43.1025,59998.0
2021-08-04 13:40:00,47.13,47.14,47.06,47.13,44105.0,43.1025,43.1117,43.0385,43.1025,44105.0
2021-08-04 13:50:00,47.13,47.24,47.12,47.24,17558.0,43.1025,43.2031,43.0934,43.2031,17558.0
2021-08-04 14:00:00,47.24,47.26,47.19,47.2,26114.0,43.2031,43.2214,43.1574,43.1665,26114.0
2021-08-04 14:10:00,47.21,47.21,47.1,47.15,25081.0,43.1757,43.1757,43.0751,43.1208,25081.0
2021-08-04 14:20:00,47.15,47.18,47.1,47.13,20834.0,43.1208,43.1482,43.0751,43.1025,20834.0
2021-08-04 14:30:00,47.13,47.17,47.1,47.14,20636.0,43.1025,43.1391,43.0751,43.1117,20636.0
2021-08-04 14:40:00,47.14,47.18,47.09,47.12,48238.0,43.1117,43.1482,43.0659,43.0934,48238.0
2021-08-04 14:50:00,47.11,47.21,47.09,47.2,50455.0,43.0842,43.1757,43.0659,43.1665,50455.0
2021-08-04 15:00:00,47.2,47.21,47.16,47.18,23969.0,43.1665,43.1757,43.13,43.1482,23969.0
2021-08-04 15:10:00,47.19,47.22,47.14,47.22,30478.0,43.1574,43.1848,43.1117,43.1848,30478.0
2021-08-04 15:20:00,47.23,47.27,47.19,47.25,38417.0,43.194,43.2306,43.1574,43.2123,38417.0
2021-08-04 15:30:00,47.25,47.3,47.19,47.26,111721.0,43.2123,43.258,43.1574,43.2214,111721.0
2021-08-04 15:40:00,47.25,47.29,47.23,47.26,110295.0,43.2123,43.2488,43.194,43.2214,110295.0
2021-08-04 15:50:00,47.25,47.29,47.08,47.08,381192.0,43.2123,43.2488,43.0568,43.0568,381192.0
2021-08-05 09:30:00,47.6,48.09,47.6,48.09,90079.0,43.5324,43.9805,43.5324,43.9805,90079.0
2021-08-05 09:40:00,48.1,48.22,47.91,47.98,92410.0,43.9896,44.0994,43.8159,43.8799,92410.0
2021-08-05 09:50:00,47.99,48.23,47.94,48.02,175917.0,43.889,44.1085,43.8433,43.9165,175917.0
2021-08-05 10:00:00,48.03,48.33,48.03,48.05,134206.0,43.9256,44.2,43.9256,43.9439,134206.0
2021-08-05 10:10:00,48.05,48.13,47.9,47.93,119988.0,43.9439,44.0171,43.8067,43.8342,119988.0
2021-08-05 10:20:00,47.94,48.12,47.89,48.09,78142.0,43.8433,44.0079,43.7976,43.9805,78142.0
2021-08-05 10:30:00,48.07,48.21,48.06,48.18,69447.0,43.9622,44.0902,43.953,44.0628,69447.0
2021-08-05 10:40:00,48.18,48.39,48.16,48.3,183570.0,44.0628,44.2548,44.0445,44.1725,183570.0
2021-08-05 10:50:00,48.3,48.35,48.23,48.27,105212.0,44.1725,44.2183,44.1085,44.1451,105212.0
2021-08-05 11:00:00,48.27,48.39,48.23,48.33,112281.0,44.1451,44.2548,44.1085,44.2,112281.0
2021-08-05 11:10:00,48.33,48.4,48.33,48.34,48780.0,44.2,44.264,44.2,44.2091,48780.0
2021-08-05 11:20:00,48.34,48.43,48.29,48.39,90474.0,44.2091,44.2914,44.1634,44.2548,90474.0
2021-08-05 11:30:00,48.39,48.47,48.38,48.42,95316.0,44.2548,44.328,44.2457,44.2823,95316.0
2021-08-05 11:40:00,48.44,48.46,48.32,48.34,54183.0,44.3006,44.3189,44.1908,44.2091,54183.0
2021-08-05 11:50:00,48.35,48.4,48.32,48.36,46531.0,44.2183,44.264,44.1908,44.2274,46531.0
2021-08-05 12:00:00,48.37,48.46,48.35,48.45,50280.0,44.2366,44.3189,44.2183,44.3097,50280.0
2021-08-05 12:10:00,48.45,48.45,48.4,48.4,76532.0,44.3097,44.3097,44.264,44.264,76532.0
2021-08-05 12:20:00,48.41,48.41,48.28,48.32,46473.0,44.2731,44.2731,44.1542,44.1908,46473.0
2021-08-05 12:30:00,48.32,48.36,48.26,48.29,94269.0,44.1908,44.2274,44.136,44.1634,94269.0
2021-08-05 12:40:00,48.29,48.32,48.23,48.29,64969.0,44.1634,44.1908,44.1085,44.1634,64969.0
2021-08-05 12:50:00,48.29,48.31,48.17,48.2,78110.0,44.1634,44.1817,44.0536,44.0811,78110.0
2021-08-05 13:00:00,48.21,48.3,48.21,48.28,120609.0,44.0902,44.1725,44.0902,44.1542,120609.0
2021-08-05 13:10:00,48.28,48.33,48.26,48.3,41079.0,44.1542,44.2,44.136,44.1725,41079.0
2021-08-05 13:20:00,48.3,48.33,48.26,48.28,42840.0,44.1725,44.2,44.136,44.1542,42840.0
2021-08-05 13:30:00,48.28,48.31,48.15,48.17,52164.0,44.1542,44.1817,44.0354,44.0536,52164.0
2021-08-05 13:40:00,48.16,48.27,48.14,48.26,58059.0,44.0445,44.1451,44.0262,44.136,58059.0
2021-08-05 13:50:00,48.26,48.27,48.2,48.22,28656.0,44.136,44.1451,44.0811,44.0994,28656.0
2021-08-05 14:00:00,48.22,48.34,48.2,48.23,65729.0,44.0994,44.2091,44.0811,44.1085,65729.0
2021-08-05 14:10:00,48.24,48.29,48.14,48.14,33112.0,44.1177,44.1634,44.0262,44.0262,33112.0
2021-08-05 14:20:00,48.14,48.18,48.09,48.16,25521.0,44.0262,44.0628,43.9805,44.0445,25521.0
2021-08-05 14:30:00,48.16,48.23,48.13,48.21,51030.0,44.0445,44.1085,44.0171,44.0902,51030.0
2021-08-05 14:40:00,48.21,48.26,48.2,48.22,60950.0,44.0902,44.136,44.0811,44.0994,60950.0
2021-08-05 14:50:00,48.22,48.23,48.14,48.15,43459.0,44.0994,44.1085,44.0262,44.0354,43459.0
2021-08-05 15:00:00,48.14,48.28,48.14,48.28,53101.0,44.0262,44.1542,44.0262,44.1542,53101.0
2021-08-05 15:10:00,48.28,48.42,48.25,48.37,72908.0,44.1542,44.2823,44.1268,44.2366,72908.0
2021-08-05 15:20:00,48.37,48.42,48.31,48.37,73542.0,44.2366,44.2823,44.1817,44.2366,73542.0
2021-08-05 15:30:00,48.36,48.56,48.33,48.52,137775.0,44.2274,44.4103,44.2,44.3737,137775.0
2021-08-05 15:40:00,48.52,48.56,48.47,48.51,145099.0,44.3737,44.4103,44.328,44.3646,145099.0
2021-08-05 15:50:00,48.51,48.75,48.45,48.69,407128.0,44.3646,44.5841,44.3097,44.5292,407128.0
2021-08-06 09:30:00,50.25,51.0,50.0,50.93,335397.0,45.9559,46.6418,45.7273,46.5778,335397.0
2021-08-06 09:40:00,50.95,50.99,50.44,50.52,264547.0,46.5961,46.6327,46.1297,46.2028,264547.0
2021-08-06 09:50:00,50.51,50.57,50.15,50.51,182611.0,46.1937,46.2486,45.8644,46.1937,182611.0
2021-08-06 10:00:00,50.52,50.85,50.41,50.65,132585.0,46.2028,46.5046,46.1022,46.3217,132585.0
2021-08-06 10:10:00,50.63,50.7,50.49,50.54,153343.0,46.3034,46.3674,46.1754,46.2211,153343.0
2021-08-06 10:20:00,50.55,50.95,50.55,50.87,91661.0,46.2303,46.5961,46.2303,46.5229,91661.0
2021-08-06 10:30:00,50.86,51.16,50.86,51.05,129499.0,46.5138,46.7881,46.5138,46.6875,129499.0
2021-08-06 10:40:00,51.05,51.08,50.88,50.89,77974.0,46.6875,46.715,46.5321,46.5412,77974.0
2021-08-06 10:50:00,50.88,51.09,50.86,51.09,60439.0,46.5321,46.7241,46.5138,46.7241,60439.0
2021-08-06 11:00:00,51.08,51.33,51.08,51.3,67878.0,46.715,46.9436,46.715,46.9162,67878.0
2021-08-06 11:10:00,51.31,51.38,51.12,51.19,52974.0,46.9253,46.9893,46.7516,46.8156,52974.0
2021-08-06 11:20:00,51.2,51.36,51.18,51.27,57447.0,46.8247,46.971,46.8064,46.8887,57447.0
2021-08-06 11:30:00,51.26,51.27,51.06,51.06,66332.0,46.8796,46.8887,46.6967,46.6967,66332.0
2021-08-06 11:40:00,51.05,51.15,51.0,51.08,43721.0,46.6875,46.779,46.6418,46.715,43721.0
2021-08-06 11:50:00,51.09,51.11,51.0,51.01,49314.0,46.7241,46.7424,46.6418,46.651,49314.0
2021-08-06 12:00:00,51.01,51.1,51.01,51.1,50765.0,46.651,46.7333,46.651,46.7333,50765.0
2021-08-06 12:10:00,51.1,51.1,51.02,51.08,57748.0,46.7333,46.7333,46.6601,46.715,57748.0
2021-08-06 12:20:00,51.08,51.21,51.08,51.15,57174.0,46.715,46.8339,46.715,46.779,57174.0
2021-08-06 12:30:00,51.15,51.17,51.1,51.13,40761.0,46.779,46.7973,46.7333,46.7607,40761.0
2021-08-06 12:40:00,51.12,51.17,51.04,51.15,92626.0,46.7516,46.7973,46.6784,46.779,92626.0
2021-08-06 12:50:00,51.15,51.21,51.14,51.15,70537.0,46.779,46.8339,46.7698,46.779,70537.0
2021-08-06 13:00:00,51.14,51.16,51.06,51.07,62433.0,46.7698,46.7881,46.6967,46.7058,62433.0
2021-08-06 13:10:00,51.07,51.16,51.03,51.13,53483.0,46.7058,46.7881,46.6692,46.7607,53483.0
2021-08-06 13:20:00,51.13,51.14,50.98,50.99,43351.0,46.7607,46.7698,46.6235,46.6327,43351.0
2021-08-06 13:30:00,50.99,51.04,50.95,50.98,44168.0,46.6327,46.6784,46.5961,46.6235,44168.0
2021-08-06 13:40:00,50.97,50.97,50.85,50.91,53664.0,46.6144,46.6144,46.5046,46.5595,53664.0
2021-08-06 13:50:00,50.91,50.96,50.88,50.94,37688.0,46.5595,46.6052,46.5321,46.5869,37688.0
2021-08-06 14:00:00,50.94,51.08,50.93,51.03,37263.0,46.5869,46.715,46.5778,46.6692,37263.0
2021-08-06 14:10:00,51.03,51.08,50.99,51.08,35307.0,46.6692,46.715,46.6327,46.715,35307.0
2021-08-06 14:20:00,51.07,51.13,51.0,51.01,37015.0,46.7058,46.7607,46.6418,46.651,37015.0
2021-08-06 14:30:00,51.01,51.05,50.96,51.02,43634.0,46.651,46.6875,46.6052,46.6601,43634.0
2021-08-06 14:40:00,51.02,51.06,50.92,50.95,41424.0,46.6601,46.6967,46.5686,46.5961,41424.0
2021-08-06 14:50:00,50.94,51.01,50.93,50.97,35496.0,46.5869,46.651,46.5778,46.6144,35496.0
2021-08-06 15:00:00,50.97,50.97,50.78,50.92,58085.0,46.6144,46.6144,46.4406,46.5686,58085.0
2021-08-06 15:10:00,50.92,50.99,50.91,50.96,50907.0,46.5686,46.6327,46.5595,46.6052,50907.0
2021-08-06 15:20:00,50.96,51.01,50.91,50.98,69885.0,46.6052,46.651,46.5595,46.6235,69885.0
2021-08-06 15:30:00,50.99,51.09,50.98,51.0,104712.0,46.6327,46.7241,46.6235,46.6418,104712.0
2021-08-06 15:40:00,51.0,51.01,50.84,50.86,145192.0,46.6418,46.651,46.4955,46.5138,145192.0
2021-08-06 15:50:00,50.85,50.98,50.8,50.97,448101.0,46.5046,46.6235,46.4589,46.6144,448101.0
2021-08-09 09:30:00,50.67,51.09,50.39,51.03,147947.0,46.34,46.7241,46.0839,46.6692,147947.0
2021-08-09 09:40:00,51.05,51.25,50.84,51.16,114925.0,46.6875,46.8704,46.4955,46.7881,114925.0
2021-08-09 09:50:00,51.15,51.22,50.87,51.19,88354.0,46.779,46.843,46.5229,46.8156,88354.0
2021-08-09 10:00:00,51.21,51.38,51.18,51.28,81753.0,46.8339,46.9893,46.8064,46.8979,81753.0
2021-08-09 10:10:00,51.27,51.29,50.99,51.06,46680.0,46.8887,46.907,46.6327,46.6967,46680.0
2021-08-09 10:20:00,51.07,51.24,51.07,51.17,47468.0,46.7058,46.8613,46.7058,46.7973,47468.0
2021-08-09 10:30:00,51.16,51.29,51.04,51.28,85026.0,46.7881,46.907,46.6784,46.8979,85026.0
2021-08-09 10:40:00,51.28,51.44,51.25,51.42,95687.0,46.8979,47.0442,46.8704,47.0259,95687.0
2021-08-09 10:50:00,51.41,51.55,51.34,51.45,129404.0,47.0168,47.1448,46.9528,47.0534,129404.0
2021-08-09 11:00:00,51.44,51.72,51.4,51.71,94278.0,47.0442,47.3003,47.0076,47.2911,94278.0
2021-08-09 11:10:00,51.7,51.74,51.64,51.72,64468.0,47.282,47.3186,47.2271,47.3003,64468.0
2021-08-09 11:20:00,51.72,51.78,51.66,51.68,65948.0,47.3003,47.3552,47.2454,47.2637,65948.0
2021-08-09 11:30:00,51.69,51.78,51.68,51.76,41400.0,47.2728,47.3552,47.2637,47.3369,41400.0
2021-08-09 11:40:00,51.77,51.83,51.75,51.82,40277.0,47.346,47.4009,47.3277,47.3917,40277.0
2021-08-09 11:50:00,51.83,51.86,51.76,51.83,58732.0,47.4009,47.4283,47.3369,47.4009,58732.0
2021-08-09 12:00:00,51.82,51.9,51.78,51.9,37309.0,47.3917,47.4649,47.3552,47.4649,37309.0
2021-08-09 12:10:00,51.9,51.94,51.87,51.92,36177.0,47.4649,47.5015,47.4375,47.4832,36177.0
2021-08-09 12:20:00,51.93,51.95,51.82,51.88,56022.0,47.4923,47.5106,47.3917,47.4466,56022.0
2021-08-09 12:30:00,51.88,51.95,51.85,51.94,31534.0,47.4466,47.5106,47.4192,47.5015,31534.0
2021-08-09 12:40:00,51.94,51.97,51.83,51.87,48390.0,47.5015,47.5289,47.4009,47.4375,48390.0
2021-08-09 12:50:00,51.88,51.96,51.87,51.96,40288.0,47.4466,47.5198,47.4375,47.5198,40288.0
2021-08-09 13:00:00,51.95,52.0,51.94,52.0,38145.0,47.5106,47.5564,47.5015,47.5564,38145.0
2021-08-09 13:10:00,51.99,52.08,51.95,52.05,72530.0,47.5472,47.6295,47.5106,47.6021,72530.0
2021-08-09 13:20:00,52.06,52.07,52.01,52.02,40107.0,47.6112,47.6204,47.5655,47.5746,40107.0
2021-08-09 13:30:00,52.02,52.02,51.91,52.0,52393.0,47.5746,47.5746,47.474,47.5564,52393.0
2021-08-09 13:40:00,52.01,52.05,51.98,52.05,42299.0,47.5655,47.6021,47.5381,47.6021,42299.0
2021-08-09 13:50:00,52.05,52.11,51.99,52.0,63332.0,47.6021,47.657,47.5472,47.5564,63332.0
2021-08-09 14:00:00,52.0,52.01,51.89,51.93,55852.0,47.5564,47.5655,47.4558,47.4923,55852.0
2021-08-09 14:10:00,51.94,51.99,51.89,51.96,65209.0,47.5015,47.5472,47.4558,47.5198,65209.0
2021-08-09 14:20:00,51.96,52.0,51.92,51.95,64759.0,47.5198,47.5564,47.4832,47.5106,64759.0
2021-08-09 14:30:00,51.96,52.09,51.95,52.09,45558.0,47.5198,47.6387,47.5106,47.6387,45558.0
2021-08-09 14:40:00,52.09,52.15,52.04,52.07,106966.0,47.6387,47.6935,47.5929,47.6204,106966.0
2021-08-09 14:50:00,52.07,52.09,51.96,52.03,53682.0,47.6204,47.6387,47.5198,47.5838,53682.0
2021-08-09 15:00:00,52.03,52.08,51.96,52.01,82300.0,47.5838,47.6295,47.5198,47.5655,82300.0
2021-08-09 15:10:00,52.01,52.08,51.97,52.07,93813.0,47.5655,47.6295,47.5289,47.6204,93813.0
2021-08-09 15:20:00,52.07,52.07,51.99,52.02,78819.0,47.6204,47.6204,47.5472,47.5746,78819.0
2021-08-09 15:30:00,52.02,52.09,52.0,52.03,148569.0,47.5746,47.6387,47.5564,47.5838,148569.0
2021-08-09 15:40:00,52.04,52.04,51.84,51.87,171313.0,47.5929,47.5929,47.41,47.4375,171313.0
2021-08-09 15:50:00,51.86,51.88,51.76,51.85,405412.0,47.4283,47.4466,47.3369,47.4192,405412.0
2021-08-10 09:30:00,51.86,52.6,51.86,52.5,180778.0,47.4283,48.1051,47.4283,48.0136,180778.0
2021-08-10 09:40:00,52.47,52.73,52.4,52.54,128159.0,47.9862,48.224,47.9222,48.0502,128159.0
2021-08-10 09:50:00,52.53,52.75,52.45,52.75,136489.0,48.0411,48.2423,47.9679,48.2423,136489.0
2021-08-10 10:00:00,52.74,52.89,52.61,52.89,120417.0,48.2331,48.3703,48.1142,48.3703,120417.0
2021-08-10 10:10:00,52.89,53.14,52.86,53.14,122186.0,48.3703,48.5989,48.3429,48.5989,122186.0
2021-08-10 10:20:00,53.13,53.2,52.94,53.13,221830.0,48.5898,48.6538,48.416,48.5898,221830.0
2021-08-10 10:30:00,53.14,53.24,53.07,53.08,185071.0,48.5989,48.6904,48.5349,48.5441,185071.0
2021-08-10 10:40:00,53.08,53.19,52.85,52.98,195356.0,48.5441,48.6447,48.3337,48.4526,195356.0
2021-08-10 10:50:00,52.99,53.22,52.97,53.16,102612.0,48.4618,48.6721,48.4435,48.6172,102612.0
2021-08-10 11:00:00,53.15,53.28,53.08,53.09,148410.0,48.6081,48.727,48.5441,48.5532,148410.0
2021-08-10 11:10:00,53.09,53.24,53.01,53.23,96113.0,48.5532,48.6904,48.48,48.6812,96113.0
2021-08-10 11:20:00,53.22,53.41,53.17,53.35,105751.0,48.6721,48.8459,48.6264,48.791,105751.0
2021-08-10 11:30:00,53.35,53.36,53.21,53.25,149618.0,48.791,48.8001,48.663,48.6995,149618.0
2021-08-10 11:40:00,53.24,53.34,53.19,53.22,147140.0,48.6904,48.7818,48.6447,48.6721,147140.0
2021-08-10 11:50:00,53.22,53.3,53.16,53.27,85776.0,48.6721,48.7453,48.6172,48.7178,85776.0
2021-08-10 12:00:00,53.27,53.32,53.2,53.3,121554.0,48.7178,48.7636,48.6538,48.7453,121554.0
2021-08-10 12:10:00,53.3,53.35,53.22,53.26,106459.0,48.7453,48.791,48.6721,48.7087,106459.0
2021-08-10 12:20:00,53.25,53.36,53.23,53.24,116945.0,48.6995,48.8001,48.6812,48.6904,116945.0
2021-08-10 12:30:00,53.24,53.28,53.16,53.21,91666.0,48.6904,48.727,48.6172,48.663,91666.0
2021-08-10 12:40:00,53.22,53.22,53.12,53.21,81164.0,48.6721,48.6721,48.5806,48.663,81164.0
2021-08-10 12:50:00,53.2,53.29,53.17,53.27,76474.0,48.6538,48.7361,48.6264,48.7178,76474.0
2021-08-10 13:00:00,53.26,53.27,53.2,53.21,70249.0,48.7087,48.7178,48.6538,48.663,70249.0
2021-08-10 13:10:00,53.2,53.28,53.2,53.28,74541.0,48.6538,48.727,48.6538,48.727,74541.0
2021-08-10 13:20:00,53.28,53.3,53.23,53.28,107152.0,48.727,48.7453,48.6812,48.727,107152.0
2021-08-10 13:30:00,53.26,53.3,53.22,53.23,125028.0,48.7087,48.7453,48.6721,48.6812,125028.0
2021-08-10 13:40:00,53.22,53.24,53.07,53.15,61942.0,48.6721,48.6904,48.5349,48.6081,61942.0
2021-08-10 13:50:00,53.15,53.25,53.14,53.25,54903.0,48.6081,48.6995,48.5989,48.6995,54903.0
2021-08-10 14:00:00,53.24,53.33,53.23,53.25,113105.0,48.6904,48.7727,48.6812,48.6995,113105.0
2021-08-10 14:10:00,53.25,53.3,53.22,53.3,56352.0,48.6995,48.7453,48.6721,48.7453,56352.0
2021-08-10 14:20:00,53.3,53.33,53.25,53.26,56859.0,48.7453,48.7727,48.6995,48.7087,56859.0
2021-08-10 14:30:00,53.26,53.27,53.23,53.26,68453.0,48.7087,48.7178,48.6812,48.7087,68453.0
2021-08-10 14:40:00,53.27,53.29,53.21,53.29,62730.0,48.7178,48.7361,48.663,48.7361,62730.0
2021-08-10 14:50:00,53.29,53.3,53.22,53.24,56249.0,48.7361,48.7453,48.6721,48.6904,56249.0
2021-08-10 15:00:00,53.24,53.27,53.22,53.26,119565.0,48.6904,48.7178,48.6721,48.7087,119565.0
2021-08-10 15:10:00,53.26,53.27,53.14,53.16,84039.0,48.7087,48.7178,48.5989,48.6172,84039.0
2021-08-10 15:20:00,53.15,53.29,53.15,53.23,108054.0,48.6081,48.7361,48.6081,48.6812,108054.0
2021-08-10 15:30:00,53.22,53.24,53.11,53.14,147988.0,48.6721,48.6904,48.5715,48.5989,147988.0
2021-08-10 15:40:00,53.14,53.24,53.12,53.14,190452.0,48.5989,48.6904,48.5806,48.5989,190452.0
2021-08-10 15:50:00,53.13,53.17,53.06,53.15,495593.0,48.5898,48.6264,48.5258,48.6081,495593.0
2021-08-11 09:30:00,53.43,53.43,52.78,53.23,192969.0,48.8642,48.8642,48.2697,48.6812,192969.0
2021-08-11 09:40:00,53.19,53.49,53.12,53.45,175438.0,48.6447,48.919,48.5806,48.8824,175438.0
2021-08-11 09:50:00,53.44,53.55,53.27,53.4,164129.0,48.8733,48.9739,48.7178,48.8367,164129.0
2021-08-11 10:00:00,53.41,53.46,53.16,53.45,106684.0,48.8459,48.8916,48.6172,48.8824,106684.0
2021-08-11 10:10:00,53.45,53.55,53.34,53.39,78638.0,48.8824,48.9739,48.7818,48.8276,78638.0
2021-08-11 10:20:00,53.41,53.53,53.38,53.47,70810.0,48.8459,48.9556,48.8184,48.9007,70810.0
2021-08-11 10:30:00,53.46,53.56,53.42,53.54,66534.0,48.8916,48.983,48.855,48.9648,66534.0
2021-08-11 10:40:00,53.54,53.83,53.53,53.83,119865.0,48.9648,49.23,48.9556,49.23,119865.0
2021-08-11 10:50:00,53.83,53.87,53.74,53.78,82962.0,49.23,49.2666,49.1477,49.1842,82962.0
2021-08-11 11:00:00,53.79,53.98,53.79,53.9,124494.0,49.1934,49.3672,49.1934,49.294,124494.0
2021-08-11 11:10:00,53.9,53.92,53.79,53.81,124574.0,49.294,49.3123,49.1934,49.2117,124574.0
2021-08-11 11:20:00,53.8,53.87,53.59,53.59,110007.0,49.2025,49.2666,49.0105,49.0105,110007.0
2021-08-11 11:30:00,53.59,53.82,53.55,53.63,102586.0,49.0105,49.2208,48.9739,49.0471,102586.0
2021-08-11 11:40:00,53.63,53.74,53.57,53.74,153749.0,49.0471,49.1477,48.9922,49.1477,153749.0
2021-08-11 11:50:00,53.74,53.87,53.69,53.86,54864.0,49.1477,49.2666,49.1019,49.2574,54864.0
2021-08-11 12:00:00,53.86,54.07,53.86,54.07,196770.0,49.2574,49.4495,49.2574,49.4495,196770.0
2021-08-11 12:10:00,54.07,54.1,54.0,54.09,57178.0,49.4495,49.4769,49.3854,49.4678,57178.0
2021-08-11 12:20:00,54.1,54.1,53.99,53.99,54162.0,49.4769,49.4769,49.3763,49.3763,54162.0
2021-08-11 12:30:00,54.0,54.11,53.97,54.05,81210.0,49.3854,49.486,49.358,49.4312,81210.0
2021-08-11 12:40:00,54.05,54.07,53.96,54.01,56140.0,49.4312,49.4495,49.3489,49.3946,56140.0
2021-08-11 12:50:00,54.01,54.1,54.0,54.01,148507.0,49.3946,49.4769,49.3854,49.3946,148507.0
2021-08-11 13:00:00,54.0,54.06,53.8,53.8,65797.0,49.3854,49.4403,49.2025,49.2025,65797.0
2021-08-11 13:10:00,53.8,53.8,53.58,53.58,108508.0,49.2025,49.2025,49.0013,49.0013,108508.0
2021-08-11 13:20:00,53.58,53.59,53.49,53.57,161604.0,49.0013,49.0105,48.919,48.9922,161604.0
2021-08-11 13:30:00,53.55,53.72,53.54,53.7,80785.0,48.9739,49.1294,48.9648,49.1111,80785.0
2021-08-11 13:40:00,53.7,53.85,53.62,53.84,210592.0,49.1111,49.2483,49.0379,49.2391,210592.0
2021-08-11 13:50:00,53.84,53.9,53.78,53.78,52680.0,49.2391,49.294,49.1842,49.1842,52680.0
2021-08-11 14:00:00,53.78,53.83,53.72,53.81,62697.0,49.1842,49.23,49.1294,49.2117,62697.0
2021-08-11 14:10:00,53.8,53.87,53.8,53.82,47920.0,49.2025,49.2666,49.2025,49.2208,47920.0
2021-08-11 14:20:00,53.82,53.82,53.72,53.74,72018.0,49.2208,49.2208,49.1294,49.1477,72018.0
2021-08-11 14:30:00,53.74,53.76,53.71,53.72,47855.0,49.1477,49.166,49.1202,49.1294,47855.0
2021-08-11 14:40:00,53.73,53.74,53.57,53.63,125801.0,49.1385,49.1477,48.9922,49.0471,125801.0
2021-08-11 14:50:00,53.65,53.79,53.65,53.78,74674.0,49.0654,49.1934,49.0654,49.1842,74674.0
2021-08-11 15:00:00,53.78,53.81,53.73,53.79,70510.0,49.1842,49.2117,49.1385,49.1934,70510.0
2021-08-11 15:10:00,53.79,53.88,53.78,53.8,101977.0,49.1934,49.2757,49.1842,49.2025,101977.0
2021-08-11 15:20:00,53.81,53.87,53.72,53.85,135669.0,49.2117,49.2666,49.1294,49.2483,135669.0
2021-08-11 15:30:00,53.85,53.91,53.78,53.9,115700.0,49.2483,49.3031,49.1842,49.294,115700.0
2021-08-11 15:40:00,53.9,53.98,53.87,53.93,151688.0,49.294,49.3672,49.2666,49.3214,151688.0
2021-08-11 15:50:00,53.93,54.12,53.9,54.07,369196.0,49.3214,49.4952,49.294,49.4495,369196.0
2021-08-12 09:30:00,54.25,54.58,54.13,54.17,140094.0,49.6141,49.9159,49.5043,49.5409,140094.0
2021-08-12 09:40:00,54.17,54.26,53.97,54.01,87025.0,49.5409,49.6232,49.358,49.3946,87025.0
2021-08-12 09:50:00,54.0,54.0,53.8,53.98,53967.0,49.3854,49.3854,49.2025,49.3672,53967.0
2021-08-12 10:00:00,53.98,54.01,53.74,53.75,105003.0,49.3672,49.3946,49.1477,49.1568,105003.0
2021-08-12 10:10:00,53.75,53.86,53.73,53.75,68301.0,49.1568,49.2574,49.1385,49.1568,68301.0
2021-08-12 10:20:00,53.75,53.91,53.71,53.76,101455.0,49.1568,49.3031,49.1202,49.166,101455.0
2021-08-12 10:30:00,53.77,53.84,53.63,53.82,34820.0,49.1751,49.2391,49.0471,49.2208,34820.0
2021-08-12 10:40:00,53.85,53.85,53.76,53.82,62541.0,49.2483,49.2483,49.166,49.2208,62541.0
2021-08-12 10:50:00,53.82,53.86,53.73,53.79,80455.0,49.2208,49.2574,49.1385,49.1934,80455.0
2021-08-12 11:00:00,53.79,53.8,53.63,53.74,28680.0,49.1934,49.2025,49.0471,49.1477,28680.0
2021-08-12 11:10:00,53.73,53.81,53.66,53.79,44314.0,49.1385,49.2117,49.0745,49.1934,44314.0
2021-08-12 11:20:00,53.78,53.87,53.69,53.86,73879.0,49.1842,49.2666,49.1019,49.2574,73879.0
2021-08-12 11:30:00,53.85,53.89,53.74,53.88,26855.0,49.2483,49.2848,49.1477,49.2757,26855.0
2021-08-12 11:40:00,53.88,53.92,53.81,53.87,48709.0,49.2757,49.3123,49.2117,49.2666,48709.0
2021-08-12 11:50:00,53.86,53.97,53.8,53.96,50810.0,49.2574,49.358,49.2025,49.3489,50810.0
2021-08-12 12:00:00,53.96,54.03,53.95,54.02,34375.0,49.3489,49.4129,49.3397,49.4037,34375.0
2021-08-12 12:10:00,54.02,54.04,53.98,54.02,61546.0,49.4037,49.422,49.3672,49.4037,61546.0
2021-08-12 12:20:00,54.02,54.08,54.01,54.04,38232.0,49.4037,49.4586,49.3946,49.422,38232.0
2021-08-12 12:30:00,54.03,54.07,54.0,54.07,51606.0,49.4129,49.4495,49.3854,49.4495,51606.0
2021-08-12 12:40:00,54.06,54.06,54.01,54.02,32704.0,49.4403,49.4403,49.3946,49.4037,32704.0
2021-08-12 12:50:00,54.02,54.06,54.01,54.04,26633.0,49.4037,49.4403,49.3946,49.422,26633.0
2021-08-12 13:00:00,54.05,54.11,54.01,54.03,53259.0,49.4312,49.486,49.3946,49.4129,53259.0
2021-08-12 13:10:00,54.03,54.07,53.99,54.06,53249.0,49.4129,49.4495,49.3763,49.4403,53249.0
2021-08-12 13:20:00,54.06,54.1,54.02,54.04,12964.0,49.4403,49.4769,49.4037,49.422,12964.0
2021-08-12 13:30:00,54.03,54.11,53.99,54.1,31589.0,49.4129,49.486,49.3763,49.4769,31589.0
2021-08-12 13:40:00,54.09,54.1,54.03,54.09,84830.0,49.4678,49.4769,49.4129,49.4678,84830.0
2021-08-12 13:50:00,54.09,54.1,54.04,54.05,52489.0,49.4678,49.4769,49.422,49.4312,52489.0
2021-08-12 14:00:00,54.05,54.06,54.0,54.05,70572.0,49.4312,49.4403,49.3854,49.4312,70572.0
2021-08-12 14:10:00,54.05,54.1,54.01,54.04,32404.0,49.4312,49.4769,49.3946,49.422,32404.0
2021-08-12 14:20:00,54.04,54.05,54.0,54.01,42792.0,49.422,49.4312,49.3854,49.3946,42792.0
2021-08-12 14:30:00,54.02,54.04,53.98,54.04,29429.0,49.4037,49.422,49.3672,49.422,29429.0
2021-08-12 14:40:00,54.04,54.11,53.99,54.07,89652.0,49.422,49.486,49.3763,49.4495,89652.0
2021-08-12 14:50:00,54.07,54.07,53.99,54.01,18416.0,49.4495,49.4495,49.3763,49.3946,18416.0
2021-08-12 15:00:00,54.01,54.1,53.99,54.07,51429.0,49.3946,49.4769,49.3763,49.4495,51429.0
2021-08-12 15:10:00,54.07,54.12,54.04,54.12,53557.0,49.4495,49.4952,49.422,49.4952,53557.0
2021-08-12 15:20:00,54.13,54.16,54.03,54.05,69467.0,49.5043,49.5318,49.4129,49.4312,69467.0
2021-08-12 15:30:00,54.04,54.1,54.02,54.03,72047.0,49.422,49.4769,49.4037,49.4129,72047.0
2021-08-12 15:40:00,54.04,54.04,53.92,53.93,135653.0,49.422,49.422,49.3123,49.3214,135653.0
2021-08-12 15:50:00,53.92,53.95,53.87,53.89,521379.0,49.3123,49.3397,49.2666,49.2848,521379.0
2021-08-13 09:30:00,54.18,54.31,53.91,54.05,166999.0,49.5501,49.669,49.3031,49.4312,166999.0
2021-08-13 09:40:00,54.06,54.17,53.97,54.03,333292.0,49.4403,49.5409,49.358,49.4129,333292.0
2021-08-13 09:50:00,54.01,54.23,53.94,54.13,74973.0,49.3946,49.5958,49.3306,49.5043,74973.0
2021-08-13 10:00:00,54.13,54.15,53.89,53.95,39795.0,49.5043,49.5226,49.2848,49.3397,39795.0
2021-08-13 10:10:00,53.96,54.05,53.92,54.04,53759.0,49.3489,49.4312,49.3123,49.422,53759.0
2021-08-13 10:20:00,54.03,54.08,53.9,54.08,63998.0,49.4129,49.4586,49.294,49.4586,63998.0
2021-08-13 10:30:00,54.07,54.13,54.03,54.05,92439.0,49.4495,49.5043,49.4129,49.4312,92439.0
2021-08-13 10:40:00,54.06,54.21,54.06,54.16,78496.0,49.4403,49.5775,49.4403,49.5318,78496.0
2021-08-13 10:50:00,54.16,54.37,54.15,54.36,82924.0,49.5318,49.7238,49.5226,49.7147,82924.0
2021-08-13 11:00:00,54.36,54.47,54.28,54.44,80501.0,49.7147,49.8153,49.6415,49.7878,80501.0
2021-08-13 11:10:00,54.45,54.56,54.43,54.5,105593.0,49.797,49.8976,49.7787,49.8427,105593.0
2021-08-13 11:20:00,54.51,54.58,54.49,54.57,147690.0,49.8519,49.9159,49.8336,49.9067,147690.0
2021-08-13 11:30:00,54.57,54.61,54.46,54.59,145994.0,49.9067,49.9433,49.8061,49.925,145994.0
2021-08-13 11:40:00,54.59,54.68,54.57,54.62,87887.0,49.925,50.0073,49.9067,49.9525,87887.0
2021-08-13 11:50:00,54.62,54.68,54.61,54.66,105755.0,49.9525,50.0073,49.9433,49.989,105755.0
2021-08-13 12:00:00,54.68,54.76,54.67,54.72,137682.0,50.0073,50.0805,49.9982,50.0439,137682.0
2021-08-13 12:10:00,54.72,54.84,54.71,54.77,172969.0,50.0439,50.1537,50.0348,50.0896,172969.0
2021-08-13 12:20:00,54.76,54.82,54.75,54.8,93119.0,50.0805,50.1354,50.0714,50.1171,93119.0
2021-08-13 12:30:00,54.8,54.91,54.79,54.89,80175.0,50.1171,50.2177,50.1079,50.1994,80175.0
2021-08-13 12:40:00,54.9,54.93,54.83,54.86,49507.0,50.2085,50.236,50.1445,50.172,49507.0
2021-08-13 12:50:00,54.86,54.86,54.76,54.76,40139.0,50.172,50.172,50.0805,50.0805,40139.0
2021-08-13 13:00:00,54.77,54.77,54.65,54.66,35975.0,50.0896,50.0896,49.9799,49.989,35975.0
2021-08-13 13:10:00,54.66,54.81,54.66,54.79,52936.0,49.989,50.1262,49.989,50.1079,52936.0
2021-08-13 13:20:00,54.8,54.8,54.72,54.78,36128.0,50.1171,50.1171,50.0439,50.0988,36128.0
2021-08-13 13:30:00,54.77,54.84,54.75,54.77,37913.0,50.0896,50.1537,50.0714,50.0896,37913.0
2021-08-13 13:40:00,54.77,54.8,54.73,54.74,116631.0,50.0896,50.1171,50.0531,50.0622,116631.0
2021-08-13 13:50:00,54.73,54.73,54.59,54.6,63811.0,50.0531,50.0531,49.925,49.9342,63811.0
2021-08-13 14:00:00,54.59,54.64,54.53,54.63,41744.0,49.925,49.9708,49.8702,49.9616,41744.0
2021-08-13 14:10:00,54.63,54.69,54.62,54.64,39670.0,49.9616,50.0165,49.9525,49.9708,39670.0
2021-08-13 14:20:00,54.63,54.65,54.57,54.6,38837.0,49.9616,49.9799,49.9067,49.9342,38837.0
2021-08-13 14:30:00,54.59,54.62,54.55,54.61,39190.0,49.925,49.9525,49.8884,49.9433,39190.0
2021-08-13 14:40:00,54.62,54.63,54.5,54.51,52355.0,49.9525,49.9616,49.8427,49.8519,52355.0
2021-08-13 14:50:00,54.5,54.51,54.47,54.47,42673.0,49.8427,49.8519,49.8153,49.8153,42673.0
2021-08-13 15:00:00,54.48,54.51,54.43,54.51,73519.0,49.8244,49.8519,49.7787,49.8519,73519.0
2021-08-13 15:10:00,54.51,54.54,54.48,54.54,48482.0,49.8519,49.8793,49.8244,49.8793,48482.0
2021-08-13 15:20:00,54.54,54.62,54.46,54.47,92182.0,49.8793,49.9525,49.8061,49.8153,92182.0
2021-08-13 15:30:00,54.46,54.51,54.42,54.48,89690.0,49.8061,49.8519,49.7696,49.8244,89690.0
2021-08-13 15:40:00,54.49,54.61,54.48,54.58,151297.0,49.8336,49.9433,49.8244,49.9159,151297.0
2021-08-13 15:50:00,54.6,54.67,54.54,54.62,297414.0,49.9342,49.9982,49.8793,49.9525,297414.0
2021-08-16 09:30:00,54.24,54.24,53.79,53.94,159543.0,49.6049,49.6049,49.1934,49.3306,159543.0
2021-08-16 09:40:00,53.96,54.13,53.73,54.02,117068.0,49.3489,49.5043,49.1385,49.4037,117068.0
2021-08-16 09:50:00,54.01,54.39,53.89,54.1,111015.0,49.3946,49.7421,49.2848,49.4769,111015.0
2021-08-16 10:00:00,54.08,54.61,53.99,54.59,85337.0,49.4586,49.9433,49.3763,49.925,85337.0
2021-08-16 10:10:00,54.61,54.83,54.5,54.62,105042.0,49.9433,50.1445,49.8427,49.9525,105042.0
2021-08-16 10:20:00,54.61,54.66,54.23,54.3,69137.0,49.9433,49.989,49.5958,49.6598,69137.0
2021-08-16 10:30:00,54.32,54.54,54.14,54.36,71487.0,49.6781,49.8793,49.5135,49.7147,71487.0
2021-08-16 10:40:00,54.36,54.53,54.31,54.34,68893.0,49.7147,49.8702,49.669,49.6964,68893.0
2021-08-16 10:50:00,54.31,54.44,54.29,54.31,54471.0,49.669,49.7878,49.6507,49.669,54471.0
2021-08-16 11:00:00,54.32,54.37,54.2,54.25,62899.0,49.6781,49.7238,49.5684,49.6141,62899.0
2021-08-16 11:10:00,54.25,54.32,54.16,54.32,68814.0,49.6141,49.6781,49.5318,49.6781,68814.0
2021-08-16 11:20:00,54.33,54.41,54.28,54.31,79240.0,49.6872,49.7604,49.6415,49.669,79240.0
2021-08-16 11:30:00,54.3,54.47,54.3,54.37,49709.0,49.6598,49.8153,49.6598,49.7238,49709.0
2021-08-16 11:40:00,54.36,54.51,54.33,54.39,93891.0,49.7147,49.8519,49.6872,49.7421,93891.0
2021-08-16 11:50:00,54.39,54.46,54.39,54.43,56239.0,49.7421,49.8061,49.7421,49.7787,56239.0
2021-08-16 12:00:00,54.43,54.43,54.3,54.35,39023.0,49.7787,49.7787,49.6598,49.7055,39023.0
2021-08-16 12:10:00,54.34,54.38,54.25,54.37,45581.0,49.6964,49.733,49.6141,49.7238,45581.0
2021-08-16 12:20:00,54.37,54.42,54.33,54.33,30602.0,49.7238,49.7696,49.6872,49.6872,30602.0
2021-08-16 12:30:00,54.33,54.37,54.28,54.35,34027.0,49.6872,49.7238,49.6415,49.7055,34027.0
2021-08-16 12:40:00,54.35,54.4,54.33,54.38,60137.0,49.7055,49.7513,49.6872,49.733,60137.0
2021-08-16 12:50:00,54.39,54.44,54.36,54.41,28693.0,49.7421,49.7878,49.7147,49.7604,28693.0
2021-08-16 13:00:00,54.41,54.53,54.37,54.53,33984.0,49.7604,49.8702,49.7238,49.8702,33984.0
2021-08-16 13:10:00,54.53,54.56,54.49,54.52,33423.0,49.8702,49.8976,49.8336,49.861,33423.0
2021-08-16 13:20:00,54.51,54.55,54.47,54.55,36905.0,49.8519,49.8884,49.8153,49.8884,36905.0
2021-08-16 13:30:00,54.54,54.54,54.41,54.43,36574.0,49.8793,49.8793,49.7604,49.7787,36574.0
2021-08-16 13:40:00,54.43,54.48,54.39,54.43,41720.0,49.7787,49.8244,49.7421,49.7787,41720.0
2021-08-16 13:50:00,54.44,54.46,54.37,54.43,54982.0,49.7878,49.8061,49.7238,49.7787,54982.0
2021-08-16 14:00:00,54.43,54.49,54.42,54.46,41778.0,49.7787,49.8336,49.7696,49.8061,41778.0
2021-08-16 14:10:00,54.46,54.47,54.33,54.33,38927.0,49.8061,49.8153,49.6872,49.6872,38927.0
2021-08-16 14:20:00,54.33,54.36,54.27,54.33,43799.0,49.6872,49.7147,49.6324,49.6872,43799.0
2021-08-16 14:30:00,54.33,54.38,54.31,54.35,35211.0,49.6872,49.733,49.669,49.7055,35211.0
2021-08-16 14:40:00,54.35,54.43,54.32,54.43,42972.0,49.7055,49.7787,49.6781,49.7787,42972.0
2021-08-16 14:50:00,54.43,54.49,54.4,54.41,38940.0,49.7787,49.8336,49.7513,49.7604,38940.0
2021-08-16 15:00:00,54.41,54.45,54.39,54.41,40242.0,49.7604,49.797,49.7421,49.7604,40242.0
2021-08-16 15:10:00,54.41,54.48,54.4,54.44,52915.0,49.7604,49.8244,49.7513,49.7878,52915.0
2021-08-16 15:20:00,54.44,54.48,54.39,54.46,53908.0,49.7878,49.8244,49.7421,49.8061,53908.0
2021-08-16 15:30:00,54.45,54.56,54.45,54.51,86661.0,49.797,49.8976,49.797,49.8519,86661.0
2021-08-16 15:40:00,54.51,54.55,54.45,54.46,114878.0,49.8519,49.8884,49.797,49.8061,114878.0
2021-08-16 15:50:00,54.45,54.66,54.44,54.61,481931.0,49.797,49.989,49.7878,49.9433,481931.0
2021-08-17 09:30:00,54.25,54.44,54.06,54.26,125453.0,49.6141,49.7878,49.4403,49.6232,125453.0
2021-08-17 09:40:00,54.3,54.42,54.05,54.16,108519.0,49.6598,49.7696,49.4312,49.5318,108519.0
2021-08-17 09:50:00,54.17,54.43,54.17,54.32,61179.0,49.5409,49.7787,49.5409,49.6781,61179.0
2021-08-17 10:00:00,54.33,54.64,54.33,54.62,89015.0,49.6872,49.9708,49.6872,49.9525,89015.0
2021-08-17 10:10:00,54.63,54.96,54.63,54.78,100108.0,49.9616,50.2634,49.9616,50.0988,100108.0
2021-08-17 10:20:00,54.79,54.81,54.62,54.76,58887.0,50.1079,50.1262,49.9525,50.0805,58887.0
2021-08-17 10:30:00,54.75,54.81,54.59,54.59,48067.0,50.0714,50.1262,49.925,49.925,48067.0
2021-08-17 10:40:00,54.56,54.69,54.55,54.67,46579.0,49.8976,50.0165,49.8884,49.9982,46579.0
2021-08-17 10:50:00,54.68,54.73,54.58,54.62,41138.0,50.0073,50.0531,49.9159,49.9525,41138.0
2021-08-17 11:00:00,54.63,54.63,54.44,54.44,47734.0,49.9616,49.9616,49.7878,49.7878,47734.0
2021-08-17 11:10:00,54.44,54.59,54.43,54.55,53487.0,49.7878,49.925,49.7787,49.8884,53487.0
2021-08-17 11:20:00,54.56,54.63,54.43,54.6,73137.0,49.8976,49.9616,49.7787,49.9342,73137.0
2021-08-17 11:30:00,54.59,54.78,54.54,54.67,50115.0,49.925,50.0988,49.8793,49.9982,50115.0
2021-08-17 11:40:00,54.67,54.76,54.61,54.72,40470.0,49.9982,50.0805,49.9433,50.0439,40470.0
2021-08-17 11:50:00,54.75,54.85,54.7,54.84,50852.0,50.0714,50.1628,50.0256,50.1537,50852.0
2021-08-17 12:00:00,54.84,54.84,54.64,54.66,44949.0,50.1537,50.1537,49.9708,49.989,44949.0
2021-08-17 12:10:00,54.66,54.67,54.52,54.59,35240.0,49.989,49.9982,49.861,49.925,35240.0
2021-08-17 12:20:00,54.59,54.68,54.55,54.56,41145.0,49.925,50.0073,49.8884,49.8976,41145.0
2021-08-17 12:30:00,54.55,54.55,54.3,54.3,37791.0,49.8884,49.8884,49.6598,49.6598,37791.0
2021-08-17 12:40:00,54.29,54.32,54.23,54.28,50278.0,49.6507,49.6781,49.5958,49.6415,50278.0
2021-08-17 12:50:00,54.28,54.28,53.97,53.98,49606.0,49.6415,49.6415,49.358,49.3672,49606.0
2021-08-17 13:00:00,53.97,54.13,53.96,54.12,37247.0,49.358,49.5043,49.3489,49.4952,37247.0
2021-08-17 13:10:00,54.12,54.31,54.12,54.3,71045.0,49.4952,49.669,49.4952,49.6598,71045.0
2021-08-17 13:20:00,54.3,54.32,54.13,54.32,48298.0,49.6598,49.6781,49.5043,49.6781,48298.0
2021-08-17 13:30:00,54.32,54.32,54.13,54.14,59690.0,49.6781,49.6781,49.5043,49.5135,59690.0
2021-08-17 13:40:00,54.13,54.16,54.01,54.07,31974.0,49.5043,49.5318,49.3946,49.4495,31974.0
2021-08-17 13:50:00,54.08,54.26,54.05,54.24,68301.0,49.4586,49.6232,49.4312,49.6049,68301.0
2021-08-17 14:00:00,54.23,54.29,54.23,54.27,82878.0,49.5958,49.6507,49.5958,49.6324,82878.0
2021-08-17 14:10:00,54.28,54.3,54.14,54.15,61798.0,49.6415,49.6598,49.5135,49.5226,61798.0
2021-08-17 14:20:00,54.16,54.17,54.0,54.02,32420.0,49.5318,49.5409,49.3854,49.4037,32420.0
2021-08-17 14:30:00,54.03,54.07,53.93,53.93,49533.0,49.4129,49.4495,49.3214,49.3214,49533.0
2021-08-17 14:40:00,53.93,54.15,53.9,54.13,45062.0,49.3214,49.5226,49.294,49.5043,45062.0
2021-08-17 14:50:00,54.14,54.15,54.02,54.1,85498.0,49.5135,49.5226,49.4037,49.4769,85498.0
2021-08-17 15:00:00,54.11,54.16,54.04,54.15,79522.0,49.486,49.5318,49.422,49.5226,79522.0
2021-08-17 15:10:00,54.14,54.16,53.98,54.03,115705.0,49.5135,49.5318,49.3672,49.4129,115705.0
2021-08-17 15:20:00,54.03,54.03,53.85,53.88,109248.0,49.4129,49.4129,49.2483,49.2757,109248.0
2021-08-17 15:30:00,53.88,53.97,53.85,53.86,118453.0,49.2757,49.358,49.2483,49.2574,118453.0
2021-08-17 15:40:00,53.86,53.95,53.8,53.83,167653.0,49.2574,49.3397,49.2025,49.23,167653.0
2021-08-17 15:50:00,53.84,54.06,53.84,54.01,473284.0,49.2391,49.4403,49.2391,49.3946,473284.0
2021-08-18 09:30:00,53.75,53.95,53.53,53.8,129296.0,49.1568,49.3397,48.9556,49.2025,129296.0
2021-08-18 09:40:00,53.8,53.97,53.66,53.67,74187.0,49.2025,49.358,49.0745,49.0836,74187.0
2021-08-18 09:50:00,53.65,54.16,53.63,54.16,77481.0,49.0654,49.5318,49.0471,49.5318,77481.0
2021-08-18 10:00:00,54.16,54.28,54.11,54.15,79096.0,49.5318,49.6415,49.486,49.5226,79096.0
2021-08-18 10:10:00,54.15,54.48,54.14,54.48,94297.0,49.5226,49.8244,49.5135,49.8244,94297.0
2021-08-18 10:20:00,54.48,54.6,54.44,54.52,61927.0,49.8244,49.9342,49.7878,49.861,61927.0
2021-08-18 10:30:00,54.51,54.55,54.35,54.46,60178.0,49.8519,49.8884,49.7055,49.8061,60178.0
2021-08-18 10:40:00,54.47,54.74,54.43,54.64,83098.0,49.8153,50.0622,49.7787,49.9708,83098.0
2021-08-18 10:50:00,54.63,54.73,54.51,54.56,101128.0,49.9616,50.0531,49.8519,49.8976,101128.0
2021-08-18 11:00:00,54.57,54.78,54.52,54.71,44280.0,49.9067,50.0988,49.861,50.0348,44280.0
2021-08-18 11:10:00,54.74,54.78,54.6,54.72,63341.0,50.0622,50.0988,49.9342,50.0439,63341.0
2021-08-18 11:20:00,54.71,54.8,54.66,54.66,50665.0,50.0348,50.1171,49.989,49.989,50665.0
2021-08-18 11:30:00,54.67,54.74,54.54,54.7,74772.0,49.9982,50.0622,49.8793,50.0256,74772.0
2021-08-18 11:40:00,54.69,54.78,54.63,54.63,59328.0,50.0165,50.0988,49.9616,49.9616,59328.0
2021-08-18 11:50:00,54.63,54.88,54.62,54.86,93673.0,49.9616,50.1902,49.9525,50.172,93673.0
2021-08-18 12:00:00,54.85,54.9,54.81,54.86,63796.0,50.1628,50.2085,50.1262,50.172,63796.0
2021-08-18 12:10:00,54.85,54.88,54.7,54.76,101869.0,50.1628,50.1902,50.0256,50.0805,101869.0
2021-08-18 12:20:00,54.76,54.78,54.61,54.66,87333.0,50.0805,50.0988,49.9433,49.989,87333.0
2021-08-18 12:30:00,54.66,54.68,54.57,54.6,120376.0,49.989,50.0073,49.9067,49.9342,120376.0
2021-08-18 12:40:00,54.59,54.67,54.57,54.64,134122.0,49.925,49.9982,49.9067,49.9708,134122.0
2021-08-18 12:50:00,54.65,54.71,54.59,54.59,32171.0,49.9799,50.0348,49.925,49.925,32171.0
2021-08-18 13:00:00,54.57,54.57,54.46,54.48,52447.0,49.9067,49.9067,49.8061,49.8244,52447.0
2021-08-18 13:10:00,54.47,54.56,54.46,54.51,128609.0,49.8153,49.8976,49.8061,49.8519,128609.0
2021-08-18 13:20:00,54.51,54.57,54.48,54.52,46514.0,49.8519,49.9067,49.8244,49.861,46514.0
2021-08-18 13:30:00,54.51,54.58,54.45,54.58,97140.0,49.8519,49.9159,49.797,49.9159,97140.0
2021-08-18 13:40:00,54.57,54.65,54.57,54.63,41694.0,49.9067,49.9799,49.9067,49.9616,41694.0
2021-08-18 13:50:00,54.63,54.64,54.57,54.61,44309.0,49.9616,49.9708,49.9067,49.9433,44309.0
2021-08-18 14:00:00,54.6,54.6,54.49,54.56,21528.0,49.9342,49.9342,49.8336,49.8976,21528.0
2021-08-18 14:10:00,54.56,54.6,54.2,54.25,88808.0,49.8976,49.9342,49.5684,49.6141,88808.0
2021-08-18 14:20:00,54.26,54.45,54.22,54.44,95323.0,49.6232,49.797,49.5866,49.7878,95323.0
2021-08-18 14:30:00,54.44,54.52,54.43,54.44,52793.0,49.7878,49.861,49.7787,49.7878,52793.0
2021-08-18 14:40:00,54.43,54.46,54.28,54.31,53881.0,49.7787,49.8061,49.6415,49.669,53881.0
2021-08-18 14:50:00,54.31,54.39,54.31,54.35,50294.0,49.669,49.7421,49.669,49.7055,50294.0
2021-08-18 15:00:00,54.33,54.36,54.26,54.3,73405.0,49.6872,49.7147,49.6232,49.6598,73405.0
2021-08-18 15:10:00,54.3,54.36,54.27,54.33,62639.0,49.6598,49.7147,49.6324,49.6872,62639.0
2021-08-18 15:20:00,54.33,54.33,54.13,54.13,62043.0,49.6872,49.6872,49.5043,49.5043,62043.0
2021-08-18 15:30:00,54.12,54.13,53.95,54.04,155180.0,49.4952,49.5043,49.3397,49.422,155180.0
2021-08-18 15:40:00,54.04,54.19,53.94,53.95,263052.0,49.422,49.5592,49.3306,49.3397,263052.0
2021-08-18 15:50:00,53.93,53.94,53.7,53.75,570202.0,49.3214,49.3306,49.1111,49.1568,570202.0
2021-08-19 09:30:00,52.94,53.31,52.81,53.04,300316.0,48.416,48.7544,48.2971,48.5075,300316.0
2021-08-19 09:40:00,53.04,53.53,52.88,53.43,178668.0,48.5075,48.9556,48.3612,48.8642,178668.0
2021-08-19 09:50:00,53.43,53.71,53.42,53.65,102947.0,48.8642,49.1202,48.855,49.0654,102947.0
2021-08-19 10:00:00,53.63,53.77,53.42,53.75,110132.0,49.0471,49.1751,48.855,49.1568,110132.0
2021-08-19 10:10:00,53.75,53.9,53.57,53.85,68158.0,49.1568,49.294,48.9922,49.2483,68158.0
2021-08-19 10:20:00,53.84,53.85,53.55,53.65,86443.0,49.2391,49.2483,48.9739,49.0654,86443.0
2021-08-19 10:30:00,53.65,53.67,53.3,53.32,53525.0,49.0654,49.0836,48.7453,48.7636,53525.0
2021-08-19 10:40:00,53.31,53.4,53.19,53.21,72549.0,48.7544,48.8367,48.6447,48.663,72549.0
2021-08-19 10:50:00,53.2,53.49,53.17,53.45,85722.0,48.6538,48.919,48.6264,48.8824,85722.0
2021-08-19 11:00:00,53.45,53.46,53.05,53.07,70244.0,48.8824,48.8916,48.5166,48.5349,70244.0
2021-08-19 11:10:00,53.07,53.11,52.91,53.1,142565.0,48.5349,48.5715,48.3886,48.5624,142565.0
2021-08-19 11:20:00,53.1,53.11,52.81,52.88,87721.0,48.5624,48.5715,48.2971,48.3612,87721.0
2021-08-19 11:30:00,52.88,53.07,52.86,52.98,101991.0,48.3612,48.5349,48.3429,48.4526,101991.0
2021-08-19 11:40:00,52.99,53.21,52.99,53.16,87671.0,48.4618,48.663,48.4618,48.6172,87671.0
2021-08-19 11:50:00,53.18,53.24,53.07,53.07,108452.0,48.6355,48.6904,48.5349,48.5349,108452.0
2021-08-19 12:00:00,53.07,53.17,52.97,52.98,98266.0,48.5349,48.6264,48.4435,48.4526,98266.0
2021-08-19 12:10:00,52.98,53.2,52.96,53.0,66843.0,48.4526,48.6538,48.4343,48.4709,66843.0
2021-08-19 12:20:00,53.0,53.13,52.96,53.13,124971.0,48.4709,48.5898,48.4343,48.5898,124971.0
2021-08-19 12:30:00,53.12,53.12,53.03,53.11,28893.0,48.5806,48.5806,48.4983,48.5715,28893.0
2021-08-19 12:40:00,53.11,53.15,53.05,53.08,43698.0,48.5715,48.6081,48.5166,48.5441,43698.0
2021-08-19 12:50:00,53.08,53.17,53.03,53.17,56540.0,48.5441,48.6264,48.4983,48.6264,56540.0
2021-08-19 13:00:00,53.16,53.17,52.95,52.99,39409.0,48.6172,48.6264,48.4252,48.4618,39409.0
2021-08-19 13:10:00,53.0,53.05,52.94,53.03,71097.0,48.4709,48.5166,48.416,48.4983,71097.0
2021-08-19 13:20:00,53.04,53.09,52.89,52.89,76436.0,48.5075,48.5532,48.3703,48.3703,76436.0
2021-08-19 13:30:00,52.89,52.91,52.76,52.85,61583.0,48.3703,48.3886,48.2514,48.3337,61583.0
2021-08-19 13:40:00,52.85,52.98,52.84,52.91,109068.0,48.3337,48.4526,48.3246,48.3886,109068.0
2021-08-19 13:50:00,52.91,52.94,52.73,52.73,61086.0,48.3886,48.416,48.224,48.224,61086.0
2021-08-19 14:00:00,52.73,52.79,52.61,52.79,93056.0,48.224,48.2788,48.1142,48.2788,93056.0
2021-08-19 14:10:00,52.79,52.79,52.7,52.78,94463.0,48.2788,48.2788,48.1965,48.2697,94463.0
2021-08-19 14:20:00,52.78,52.87,52.6,52.62,74114.0,48.2697,48.352,48.1051,48.1234,74114.0
2021-08-19 14:30:00,52.63,52.79,52.54,52.73,101412.0,48.1325,48.2788,48.0502,48.224,101412.0
2021-08-19 14:40:00,52.72,52.72,52.62,52.64,103915.0,48.2148,48.2148,48.1234,48.1417,103915.0
2021-08-19 14:50:00,52.63,52.84,52.56,52.8,132106.0,48.1325,48.3246,48.0685,48.288,132106.0
2021-08-19 15:00:00,52.8,52.96,52.79,52.89,151961.0,48.288,48.4343,48.2788,48.3703,151961.0
2021-08-19 15:10:00,52.89,52.95,52.8,52.93,108058.0,48.3703,48.4252,48.288,48.4069,108058.0
2021-08-19 15:20:00,52.93,53.07,52.88,53.06,93276.0,48.4069,48.5349,48.3612,48.5258,93276.0
2021-08-19 15:30:00,53.07,53.09,52.92,52.92,139425.0,48.5349,48.5532,48.3977,48.3977,139425.0
2021-08-19 15:40:00,52.93,52.94,52.8,52.85,251006.0,48.4069,48.416,48.288,48.3337,251006.0
2021-08-19 15:50:00,52.85,52.97,52.75,52.96,546422.0,48.3337,48.4435,48.2423,48.4343,546422.0
2021-08-20 09:30:00,53.04,53.48,52.76,53.26,139364.0,48.5075,48.9099,48.2514,48.7087,139364.0
2021-08-20 09:40:00,53.25,53.36,53.06,53.18,80320.0,48.6995,48.8001,48.5258,48.6355,80320.0
2021-08-20 09:50:00,53.18,53.18,52.81,52.87,63312.0,48.6355,48.6355,48.2971,48.352,63312.0
2021-08-20 10:00:00,52.89,53.15,52.85,53.05,84943.0,48.3703,48.6081,48.3337,48.5166,84943.0
2021-08-20 10:10:00,53.07,53.1,52.81,53.07,76105.0,48.5349,48.5624,48.2971,48.5349,76105.0
2021-08-20 10:20:00,53.07,53.15,52.9,52.9,71250.0,48.5349,48.6081,48.3794,48.3794,71250.0
2021-08-20 10:30:00,52.91,53.05,52.87,52.93,66677.0,48.3886,48.5166,48.352,48.4069,66677.0
2021-08-20 10:40:00,52.92,52.94,52.73,52.85,86686.0,48.3977,48.416,48.224,48.3337,86686.0
2021-08-20 10:50:00,52.84,52.87,52.72,52.78,63181.0,48.3246,48.352,48.2148,48.2697,63181.0
2021-08-20 11:00:00,52.77,53.05,52.77,53.05,40669.0,48.2606,48.5166,48.2606,48.5166,40669.0
2021-08-20 11:10:00,53.06,53.25,53.06,53.16,66061.0,48.5258,48.6995,48.5258,48.6172,66061.0
2021-08-20 11:20:00,53.16,53.26,53.1,53.1,64298.0,48.6172,48.7087,48.5624,48.5624,64298.0
2021-08-20 11:30:00,53.09,53.28,53.09,53.24,78671.0,48.5532,48.727,48.5532,48.6904,78671.0
2021-08-20 11:40:00,53.25,53.33,53.24,53.27,69633.0,48.6995,48.7727,48.6904,48.7178,69633.0
2021-08-20 11:50:00,53.27,53.43,53.26,53.43,29844.0,48.7178,48.8642,48.7087,48.8642,29844.0
2021-08-20 12:00:00,53.44,53.57,53.43,53.54,47857.0,48.8733,48.9922,48.8642,48.9648,47857.0
2021-08-20 12:10:00,53.55,53.55,53.42,53.43,33569.0,48.9739,48.9739,48.855,48.8642,33569.0
2021-08-20 12:20:00,53.44,53.54,53.38,53.54,33202.0,48.8733,48.9648,48.8184,48.9648,33202.0
2021-08-20 12:30:00,53.55,53.66,53.53,53.59,37905.0,48.9739,49.0745,48.9556,49.0105,37905.0
2021-08-20 12:40:00,53.58,53.7,53.58,53.67,43344.0,49.0013,49.1111,49.0013,49.0836,43344.0
2021-08-20 12:50:00,53.67,53.67,53.58,53.62,42591.0,49.0836,49.0836,49.0013,49.0379,42591.0
2021-08-20 13:00:00,53.62,53.7,53.61,53.65,45219.0,49.0379,49.1111,49.0288,49.0654,45219.0
2021-08-20 13:10:00,53.66,53.75,53.65,53.74,34228.0,49.0745,49.1568,49.0654,49.1477,34228.0
2021-08-20 13:20:00,53.75,53.78,53.67,53.67,55374.0,49.1568,49.1842,49.0836,49.0836,55374.0
2021-08-20 13:30:00,53.67,53.83,53.66,53.78,48813.0,49.0836,49.23,49.0745,49.1842,48813.0
2021-08-20 13:40:00,53.78,53.81,53.67,53.68,68326.0,49.1842,49.2117,49.0836,49.0928,68326.0
2021-08-20 13:50:00,53.68,53.75,53.55,53.55,54953.0,49.0928,49.1568,48.9739,48.9739,54953.0
2021-08-20 14:00:00,53.54,53.64,53.53,53.57,37949.0,48.9648,49.0562,48.9556,48.9922,37949.0
2021-08-20 14:10:00,53.58,53.61,53.5,53.53,58574.0,49.0013,49.0288,48.9282,48.9556,58574.0
2021-08-20 14:20:00,53.53,53.53,53.38,53.51,54153.0,48.9556,48.9556,48.8184,48.9373,54153.0
2021-08-20 14:30:00,53.51,53.56,53.47,53.48,45993.0,48.9373,48.983,48.9007,48.9099,45993.0
2021-08-20 14:40:00,53.47,53.52,53.41,53.44,41181.0,48.9007,48.9465,48.8459,48.8733,41181.0
2021-08-20 14:50:00,53.44,53.5,53.43,53.5,37775.0,48.8733,48.9282,48.8642,48.9282,37775.0
2021-08-20 15:00:00,53.5,53.58,53.47,53.53,41422.0,48.9282,49.0013,48.9007,48.9556,41422.0
2021-08-20 15:10:00,53.53,53.61,53.5,53.57,42392.0,48.9556,49.0288,48.9282,48.9922,42392.0
2021-08-20 15:20:00,53.58,53.75,53.57,53.75,52673.0,49.0013,49.1568,48.9922,49.1568,52673.0
2021-08-20 15:30:00,53.75,53.75,53.66,53.73,101906.0,49.1568,49.1568,49.0745,49.1385,101906.0
2021-08-20 15:40:00,53.74,53.77,53.69,53.73,160003.0,49.1477,49.1751,49.1019,49.1385,160003.0
2021-08-20 15:50:00,53.73,53.77,53.54,53.57,352984.0,49.1385,49.1751,48.9648,48.9922,352984.0
2021-08-23 09:30:00,54.07,54.37,54.0,54.34,113353.0,49.4495,49.7238,49.3854,49.6964,113353.0
2021-08-23 09:40:00,54.35,54.45,54.19,54.23,115699.0,49.7055,49.797,49.5592,49.5958,115699.0
2021-08-23 09:50:00,54.22,54.52,54.21,54.48,72990.0,49.5866,49.861,49.5775,49.8244,72990.0
2021-08-23 10:00:00,54.48,54.55,54.19,54.21,141108.0,49.8244,49.8884,49.5592,49.5775,141108.0
2021-08-23 10:10:00,54.21,54.43,54.21,54.38,111394.0,49.5775,49.7787,49.5775,49.733,111394.0
2021-08-23 10:20:00,54.37,54.42,54.22,54.22,79102.0,49.7238,49.7696,49.5866,49.5866,79102.0
2021-08-23 10:30:00,54.21,54.38,54.1,54.31,86557.0,49.5775,49.733,49.4769,49.669,86557.0
2021-08-23 10:40:00,54.32,54.45,54.3,54.4,60128.0,49.6781,49.797,49.6598,49.7513,60128.0
2021-08-23 10:50:00,54.41,54.55,54.4,54.48,47990.0,49.7604,49.8884,49.7513,49.8244,47990.0
2021-08-23 11:00:00,54.47,54.57,54.41,54.55,53877.0,49.8153,49.9067,49.7604,49.8884,53877.0
2021-08-23 11:10:00,54.55,54.59,54.51,54.51,37352.0,49.8884,49.925,49.8519,49.8519,37352.0
2021-08-23 11:20:00,54.52,54.66,54.52,54.63,51321.0,49.861,49.989,49.861,49.9616,51321.0
2021-08-23 11:30:00,54.64,54.67,54.43,54.45,59955.0,49.9708,49.9982,49.7787,49.797,59955.0
2021-08-23 11:40:00,54.45,54.52,54.44,54.46,42163.0,49.797,49.861,49.7878,49.8061,42163.0
2021-08-23 11:50:00,54.46,54.56,54.44,54.54,19888.0,49.8061,49.8976,49.7878,49.8793,19888.0
2021-08-23 12:00:00,54.55,54.67,54.55,54.63,33693.0,49.8884,49.9982,49.8884,49.9616,33693.0
2021-08-23 12:10:00,54.61,54.7,54.61,54.7,32822.0,49.9433,50.0256,49.9433,50.0256,32822.0
2021-08-23 12:20:00,54.71,54.72,54.6,54.61,31091.0,50.0348,50.0439,49.9342,49.9433,31091.0
2021-08-23 12:30:00,54.61,54.65,54.57,54.61,28745.0,49.9433,49.9799,49.9067,49.9433,28745.0
2021-08-23 12:40:00,54.61,54.65,54.51,54.52,27756.0,49.9433,49.9799,49.8519,49.861,27756.0
2021-08-23 12:50:00,54.53,54.58,54.49,54.58,32167.0,49.8702,49.9159,49.8336,49.9159,32167.0
2021-08-23 13:00:00,54.59,54.61,54.54,54.6,31586.0,49.925,49.9433,49.8793,49.9342,31586.0
2021-08-23 13:10:00,54.6,54.63,54.57,54.58,30448.0,49.9342,49.9616,49.9067,49.9159,30448.0
2021-08-23 13:20:00,54.58,54.65,54.57,54.65,26104.0,49.9159,49.9799,49.9067,49.9799,26104.0
2021-08-23 13:30:00,54.66,54.76,54.52,54.53,186385.0,49.989,50.0805,49.861,49.8702,186385.0
2021-08-23 13:40:00,54.54,54.59,54.41,54.43,51568.0,49.8793,49.925,49.7604,49.7787,51568.0
2021-08-23 13:50:00,54.43,54.43,54.33,54.43,33790.0,49.7787,49.7787,49.6872,49.7787,33790.0
2021-08-23 14:00:00,54.43,54.44,54.36,54.41,39413.0,49.7787,49.7878,49.7147,49.7604,39413.0
2021-08-23 14:10:00,54.41,54.44,54.29,54.36,51003.0,49.7604,49.7878,49.6507,49.7147,51003.0
2021-08-23 14:20:00,54.37,54.42,54.36,54.36,23721.0,49.7238,49.7696,49.7147,49.7147,23721.0
2021-08-23 14:30:00,54.36,54.41,54.33,54.4,41546.0,49.7147,49.7604,49.6872,49.7513,41546.0
2021-08-23 14:40:00,54.4,54.41,54.36,54.41,68301.0,49.7513,49.7604,49.7147,49.7604,68301.0
2021-08-23 14:50:00,54.41,54.42,54.32,54.35,39832.0,49.7604,49.7696,49.6781,49.7055,39832.0
2021-08-23 15:00:00,54.35,54.35,54.28,54.3,38769.0,49.7055,49.7055,49.6415,49.6598,38769.0
2021-08-23 15:10:00,54.3,54.31,54.23,54.26,48850.0,49.6598,49.669,49.5958,49.6232,48850.0
2021-08-23 15:20:00,54.26,54.34,54.26,54.34,62176.0,49.6232,49.6964,49.6232,49.6964,62176.0
2021-08-23 15:30:00,54.34,54.41,54.28,54.37,61553.0,49.6964,49.7604,49.6415,49.7238,61553.0
2021-08-23 15:40:00,54.37,54.38,54.31,54.36,90601.0,49.7238,49.733,49.669,49.7147,90601.0
2021-08-23 15:50:00,54.35,54.35,54.12,54.17,237610.0,49.7055,49.7055,49.4952,49.5409,237610.0
2021-08-24 09:30:00,54.16,54.59,54.02,54.49,185394.0,49.5318,49.925,49.4037,49.8336,185394.0
2021-08-24 09:40:00,54.56,54.69,54.25,54.25,119668.0,49.8976,50.0165,49.6141,49.6141,119668.0
2021-08-24 09:50:00,54.25,54.36,54.17,54.24,117800.0,49.6141,49.7147,49.5409,49.6049,117800.0
2021-08-24 10:00:00,54.25,54.29,53.88,53.9,119624.0,49.6141,49.6507,49.2757,49.294,119624.0
2021-08-24 10:10:00,53.9,54.13,53.9,54.12,57995.0,49.294,49.5043,49.294,49.4952,57995.0
2021-08-24 10:20:00,54.12,54.12,53.93,54.03,67944.0,49.4952,49.4952,49.3214,49.4129,67944.0
2021-08-24 10:30:00,54.04,54.08,53.95,54.06,68217.0,49.422,49.4586,49.3397,49.4403,68217.0
2021-08-24 10:40:00,54.07,54.24,54.06,54.24,62885.0,49.4495,49.6049,49.4403,49.6049,62885.0
2021-08-24 10:50:00,54.26,54.36,54.25,54.33,76710.0,49.6232,49.7147,49.6141,49.6872,76710.0
2021-08-24 11:00:00,54.33,54.36,54.29,54.35,47161.0,49.6872,49.7147,49.6507,49.7055,47161.0
2021-08-24 11:10:00,54.36,54.41,54.32,54.32,75841.0,49.7147,49.7604,49.6781,49.6781,75841.0
2021-08-24 11:20:00,54.32,54.43,54.32,54.41,43563.0,49.6781,49.7787,49.6781,49.7604,43563.0
2021-08-24 11:30:00,54.41,54.42,54.29,54.32,42159.0,49.7604,49.7696,49.6507,49.6781,42159.0
2021-08-24 11:40:00,54.29,54.39,54.25,54.38,46065.0,49.6507,49.7421,49.6141,49.733,46065.0
2021-08-24 11:50:00,54.38,54.38,54.27,54.32,39776.0,49.733,49.733,49.6324,49.6781,39776.0
2021-08-24 12:00:00,54.31,54.34,54.27,54.32,31827.0,49.669,49.6964,49.6324,49.6781,31827.0
2021-08-24 12:10:00,54.32,54.35,54.27,54.3,34232.0,49.6781,49.7055,49.6324,49.6598,34232.0
2021-08-24 12:20:00,54.3,54.34,54.24,54.34,33489.0,49.6598,49.6964,49.6049,49.6964,33489.0
2021-08-24 12:30:00,54.34,54.45,54.34,54.4,46706.0,49.6964,49.797,49.6964,49.7513,46706.0
2021-08-24 12:40:00,54.41,54.42,54.36,54.37,37507.0,49.7604,49.7696,49.7147,49.7238,37507.0
2021-08-24 12:50:00,54.38,54.44,54.36,54.42,41992.0,49.733,49.7878,49.7147,49.7696,41992.0
2021-08-24 13:00:00,54.42,54.45,54.41,54.43,51382.0,49.7696,49.797,49.7604,49.7787,51382.0
2021-08-24 13:10:00,54.43,54.48,54.4,54.42,42076.0,49.7787,49.8244,49.7513,49.7696,42076.0
2021-08-24 13:20:00,54.42,54.43,54.33,54.37,95395.0,49.7696,49.7787,49.6872,49.7238,95395.0
2021-08-24 13:30:00,54.37,54.44,54.36,54.42,56635.0,49.7238,49.7878,49.7147,49.7696,56635.0
2021-08-24 13:40:00,54.41,54.52,54.41,54.52,41233.0,49.7604,49.861,49.7604,49.861,41233.0
2021-08-24 13:50:00,54.52,54.54,54.46,54.49,40090.0,49.861,49.8793,49.8061,49.8336,40090.0
2021-08-24 14:00:00,54.5,54.62,54.47,54.61,51576.0,49.8427,49.9525,49.8153,49.9433,51576.0
2021-08-24 14:10:00,54.61,54.62,54.52,54.52,27243.0,49.9433,49.9525,49.861,49.861,27243.0
2021-08-24 14:20:00,54.53,54.56,54.47,54.54,44868.0,49.8702,49.8976,49.8153,49.8793,44868.0
2021-08-24 14:30:00,54.54,54.56,54.47,54.5,72722.0,49.8793,49.8976,49.8153,49.8427,72722.0
2021-08-24 14:40:00,54.5,54.54,54.49,54.54,44664.0,49.8427,49.8793,49.8336,49.8793,44664.0
2021-08-24 14:50:00,54.54,54.54,54.47,54.48,41947.0,49.8793,49.8793,49.8153,49.8244,41947.0
2021-08-24 15:00:00,54.49,54.49,54.38,54.39,41504.0,49.8336,49.8336,49.733,49.7421,41504.0
2021-08-24 15:10:00,54.4,54.46,54.39,54.45,51190.0,49.7513,49.8061,49.7421,49.797,51190.0
2021-08-24 15:20:00,54.45,54.52,54.41,54.48,64312.0,49.797,49.861,49.7604,49.8244,64312.0
2021-08-24 15:30:00,54.48,54.54,54.43,54.46,105963.0,49.8244,49.8793,49.7787,49.8061,105963.0
2021-08-24 15:40:00,54.45,54.49,54.4,54.41,124098.0,49.797,49.8336,49.7513,49.7604,124098.0
2021-08-24 15:50:00,54.41,54.45,54.33,54.37,279431.0,49.7604,49.797,49.6872,49.7238,279431.0
2021-08-25 09:30:00,54.54,54.54,54.22,54.49,109682.0,49.8793,49.8793,49.5866,49.8336,109682.0
2021-08-25 09:40:00,54.49,54.57,54.35,54.56,91723.0,49.8336,49.9067,49.7055,49.8976,91723.0
2021-08-25 09:50:00,54.56,54.84,54.51,54.83,92784.0,49.8976,50.1537,49.8519,50.1445,92784.0
2021-08-25 10:00:00,54.83,54.91,54.71,54.78,96418.0,50.1445,50.2177,50.0348,50.0988,96418.0
2021-08-25 10:10:00,54.78,54.79,54.61,54.74,95038.0,50.0988,50.1079,49.9433,50.0622,95038.0
2021-08-25 10:20:00,54.73,54.98,54.7,54.97,97511.0,50.0531,50.2817,50.0256,50.2726,97511.0
2021-08-25 10:30:00,54.97,54.98,54.9,54.97,57358.0,50.2726,50.2817,50.2085,50.2726,57358.0
2021-08-25 10:40:00,54.97,55.1,54.96,55.05,189960.0,50.2726,50.3914,50.2634,50.3457,189960.0
2021-08-25 10:50:00,55.04,55.07,54.96,54.97,51347.0,50.3366,50.364,50.2634,50.2726,51347.0
2021-08-25 11:00:00,54.98,55.06,54.91,55.0,47105.0,50.2817,50.3549,50.2177,50.3,47105.0
2021-08-25 11:10:00,55.02,55.19,55.02,55.12,49532.0,50.3183,50.4738,50.3183,50.4097,49532.0
2021-08-25 11:20:00,55.12,55.21,55.06,55.14,102621.0,50.4097,50.492,50.3549,50.428,102621.0
2021-08-25 11:30:00,55.13,55.16,55.01,55.12,126065.0,50.4189,50.4463,50.3091,50.4097,126065.0
2021-08-25 11:40:00,55.12,55.24,55.11,55.22,85206.0,50.4097,50.5195,50.4006,50.5012,85206.0
2021-08-25 11:50:00,55.23,55.37,55.22,55.31,69984.0,50.5103,50.6384,50.5012,50.5835,69984.0
2021-08-25 12:00:00,55.3,55.39,55.26,55.37,35946.0,50.5744,50.6567,50.5378,50.6384,35946.0
2021-08-25 12:10:00,55.38,55.43,55.32,55.4,40687.0,50.6475,50.6932,50.5926,50.6658,40687.0
2021-08-25 12:20:00,55.41,55.46,55.33,55.35,37659.0,50.675,50.7207,50.6018,50.6201,37659.0
2021-08-25 12:30:00,55.36,55.42,55.31,55.41,79982.0,50.6292,50.6841,50.5835,50.675,79982.0
2021-08-25 12:40:00,55.41,55.47,55.35,55.47,87973.0,50.675,50.7298,50.6201,50.7298,87973.0
2021-08-25 12:50:00,55.46,55.5,55.43,55.43,26346.0,50.7207,50.7573,50.6932,50.6932,26346.0
2021-08-25 13:00:00,55.44,55.49,55.37,55.43,38209.0,50.7024,50.7481,50.6384,50.6932,38209.0
2021-08-25 13:10:00,55.43,55.45,55.34,55.36,53700.0,50.6932,50.7115,50.6109,50.6292,53700.0
2021-08-25 13:20:00,55.35,55.38,55.26,55.27,63914.0,50.6201,50.6475,50.5378,50.5469,63914.0
2021-08-25 13:30:00,55.27,55.46,55.27,55.39,53910.0,50.5469,50.7207,50.5469,50.6567,53910.0
2021-08-25 13:40:00,55.39,55.41,55.36,55.39,49915.0,50.6567,50.675,50.6292,50.6567,49915.0
2021-08-25 13:50:00,55.39,55.42,55.34,55.36,40169.0,50.6567,50.6841,50.6109,50.6292,40169.0
2021-08-25 14:00:00,55.37,55.43,55.33,55.4,41106.0,50.6384,50.6932,50.6018,50.6658,41106.0
2021-08-25 14:10:00,55.4,55.43,55.23,55.29,58539.0,50.6658,50.6932,50.5103,50.5652,58539.0
2021-08-25 14:20:00,55.29,55.3,55.23,55.3,42957.0,50.5652,50.5744,50.5103,50.5744,42957.0
2021-08-25 14:30:00,55.29,55.3,55.2,55.25,96390.0,50.5652,50.5744,50.4829,50.5286,96390.0
2021-08-25 14:40:00,55.25,55.27,55.14,55.15,49973.0,50.5286,50.5469,50.428,50.4372,49973.0
2021-08-25 14:50:00,55.15,55.18,55.12,55.16,70723.0,50.4372,50.4646,50.4097,50.4463,70723.0
2021-08-25 15:00:00,55.16,55.16,55.11,55.13,153906.0,50.4463,50.4463,50.4006,50.4189,153906.0
2021-08-25 15:10:00,55.13,55.13,55.01,55.08,54590.0,50.4189,50.4189,50.3091,50.3732,54590.0
2021-08-25 15:20:00,55.08,55.09,55.04,55.05,56636.0,50.3732,50.3823,50.3366,50.3457,56636.0
2021-08-25 15:30:00,55.06,55.11,55.01,55.02,81980.0,50.3549,50.4006,50.3091,50.3183,81980.0
2021-08-25 15:40:00,55.02,55.07,54.96,54.97,108103.0,50.3183,50.364,50.2634,50.2726,108103.0
2021-08-25 15:50:00,54.97,55.0,54.9,54.92,267013.0,50.2726,50.3,50.2085,50.2268,267013.0
2021-08-26 09:30:00,55.08,55.13,54.71,54.75,95779.0,50.3732,50.4189,50.0348,50.0714,95779.0
2021-08-26 09:40:00,54.72,54.8,54.49,54.73,135323.0,50.0439,50.1171,49.8336,50.0531,135323.0
2021-08-26 09:50:00,54.76,54.79,54.58,54.76,67142.0,50.0805,50.1079,49.9159,50.0805,67142.0
2021-08-26 10:00:00,54.76,54.81,54.63,54.74,50843.0,50.0805,50.1262,49.9616,50.0622,50843.0
2021-08-26 10:10:00,54.74,54.84,54.71,54.77,65873.0,50.0622,50.1537,50.0348,50.0896,65873.0
2021-08-26 10:20:00,54.76,54.83,54.5,54.77,99579.0,50.0805,50.1445,49.8427,50.0896,99579.0
2021-08-26 10:30:00,54.77,54.78,54.56,54.6,45805.0,50.0896,50.0988,49.8976,49.9342,45805.0
2021-08-26 10:40:00,54.59,54.6,54.44,54.45,50603.0,49.925,49.9342,49.7878,49.797,50603.0
2021-08-26 10:50:00,54.45,54.46,54.27,54.31,72340.0,49.797,49.8061,49.6324,49.669,72340.0
2021-08-26 11:00:00,54.31,54.38,54.26,54.36,58822.0,49.669,49.733,49.6232,49.7147,58822.0
2021-08-26 11:10:00,54.35,54.43,54.33,54.43,56818.0,49.7055,49.7787,49.6872,49.7787,56818.0
2021-08-26 11:20:00,54.43,54.56,54.43,54.5,55690.0,49.7787,49.8976,49.7787,49.8427,55690.0
2021-08-26 11:30:00,54.49,54.55,54.39,54.55,48724.0,49.8336,49.8884,49.7421,49.8884,48724.0
2021-08-26 11:40:00,54.55,54.59,54.35,54.45,120333.0,49.8884,49.925,49.7055,49.797,120333.0
2021-08-26 11:50:00,54.45,54.45,54.36,54.38,46374.0,49.797,49.797,49.7147,49.733,46374.0
2021-08-26 12:00:00,54.39,54.47,54.38,54.4,26001.0,49.7421,49.8153,49.733,49.7513,26001.0
2021-08-26 12:10:00,54.4,54.52,54.38,54.45,30606.0,49.7513,49.861,49.733,49.797,30606.0
2021-08-26 12:20:00,54.46,54.55,54.44,54.53,41066.0,49.8061,49.8884,49.7878,49.8702,41066.0
2021-08-26 12:30:00,54.54,54.6,54.47,54.57,45581.0,49.8793,49.9342,49.8153,49.9067,45581.0
2021-08-26 12:40:00,54.57,54.6,54.47,54.5,97174.0,49.9067,49.9342,49.8153,49.8427,97174.0
2021-08-26 12:50:00,54.5,54.55,54.45,54.45,37163.0,49.8427,49.8884,49.797,49.797,37163.0
2021-08-26 13:00:00,54.45,54.51,54.45,54.48,20943.0,49.797,49.8519,49.797,49.8244,20943.0
2021-08-26 13:10:00,54.48,54.5,54.41,54.42,31490.0,49.8244,49.8427,49.7604,49.7696,31490.0
2021-08-26 13:20:00,54.42,54.43,54.26,54.31,32983.0,49.7696,49.7787,49.6232,49.669,32983.0
2021-08-26 13:30:00,54.31,54.34,54.28,54.3,38304.0,49.669,49.6964,49.6415,49.6598,38304.0
2021-08-26 13:40:00,54.3,54.38,54.3,54.33,32005.0,49.6598,49.733,49.6598,49.6872,32005.0
2021-08-26 13:50:00,54.34,54.36,54.31,54.33,26880.0,49.6964,49.7147,49.669,49.6872,26880.0
2021-08-26 14:00:00,54.33,54.33,54.13,54.14,38561.0,49.6872,49.6872,49.5043,49.5135,38561.0
2021-08-26 14:10:00,54.14,54.22,54.14,54.19,35485.0,49.5135,49.5866,49.5135,49.5592,35485.0
2021-08-26 14:20:00,54.2,54.27,54.2,54.23,28642.0,49.5684,49.6324,49.5684,49.5958,28642.0
2021-08-26 14:30:00,54.23,54.24,54.09,54.17,48766.0,49.5958,49.6049,49.4678,49.5409,48766.0
2021-08-26 14:40:00,54.17,54.18,54.03,54.04,31872.0,49.5409,49.5501,49.4129,49.422,31872.0
2021-08-26 14:50:00,54.04,54.14,54.03,54.1,38914.0,49.422,49.5135,49.4129,49.4769,38914.0
2021-08-26 15:00:00,54.1,54.12,54.07,54.1,46354.0,49.4769,49.4952,49.4495,49.4769,46354.0
2021-08-26 15:10:00,54.11,54.21,54.02,54.21,69693.0,49.486,49.5775,49.4037,49.5775,69693.0
2021-08-26 15:20:00,54.22,54.23,54.13,54.16,63042.0,49.5866,49.5958,49.5043,49.5318,63042.0
2021-08-26 15:30:00,54.17,54.21,53.99,54.03,220677.0,49.5409,49.5775,49.3763,49.4129,220677.0
2021-08-26 15:40:00,54.04,54.13,53.99,54.08,125524.0,49.422,49.5043,49.3763,49.4586,125524.0
2021-08-26 15:50:00,54.07,54.11,54.0,54.02,179267.0,49.4495,49.486,49.3854,49.4037,179267.0
2021-08-27 09:30:00,54.34,54.71,54.15,54.7,95408.0,49.6964,50.0348,49.5226,50.0256,95408.0
2021-08-27 09:40:00,54.7,54.78,54.5,54.58,102570.0,50.0256,50.0988,49.8427,49.9159,102570.0
2021-08-27 09:50:00,54.57,54.67,54.54,54.59,100748.0,49.9067,49.9982,49.8793,49.925,100748.0
2021-08-27 10:00:00,54.6,54.61,54.43,54.48,79439.0,49.9342,49.9433,49.7787,49.8244,79439.0
2021-08-27 10:10:00,54.47,54.59,54.39,54.4,100720.0,49.8153,49.925,49.7421,49.7513,100720.0
2021-08-27 10:20:00,54.39,54.65,54.38,54.65,134700.0,49.7421,49.9799,49.733,49.9799,134700.0
2021-08-27 10:30:00,54.66,54.78,54.63,54.75,62721.0,49.989,50.0988,49.9616,50.0714,62721.0
2021-08-27 10:40:00,54.75,54.82,54.69,54.82,130328.0,50.0714,50.1354,50.0165,50.1354,130328.0
2021-08-27 10:50:00,54.81,54.93,54.79,54.87,70033.0,50.1262,50.236,50.1079,50.1811,70033.0
2021-08-27 11:00:00,54.87,54.92,54.83,54.87,50447.0,50.1811,50.2268,50.1445,50.1811,50447.0
2021-08-27 11:10:00,54.87,54.91,54.81,54.87,72237.0,50.1811,50.2177,50.1262,50.1811,72237.0
2021-08-27 11:20:00,54.87,54.91,54.79,54.84,101765.0,50.1811,50.2177,50.1079,50.1537,101765.0
2021-08-27 11:30:00,54.84,55.02,54.82,55.02,59885.0,50.1537,50.3183,50.1354,50.3183,59885.0
2021-08-27 11:40:00,55.04,55.05,54.94,54.95,50485.0,50.3366,50.3457,50.2451,50.2543,50485.0
2021-08-27 11:50:00,54.95,55.07,54.94,55.07,36611.0,50.2543,50.364,50.2451,50.364,36611.0
2021-08-27 12:00:00,55.06,55.1,55.0,55.05,43815.0,50.3549,50.3914,50.3,50.3457,43815.0
2021-08-27 12:10:00,55.05,55.07,55.0,55.01,26476.0,50.3457,50.364,50.3,50.3091,26476.0
2021-08-27 12:20:00,55.02,55.04,54.85,54.98,147551.0,50.3183,50.3366,50.1628,50.2817,147551.0
2021-08-27 12:30:00,54.98,55.05,54.93,54.98,55166.0,50.2817,50.3457,50.236,50.2817,55166.0
2021-08-27 12:40:00,54.98,55.02,54.93,55.02,30957.0,50.2817,50.3183,50.236,50.3183,30957.0
2021-08-27 12:50:00,55.02,55.06,55.01,55.05,30819.0,50.3183,50.3549,50.3091,50.3457,30819.0
2021-08-27 13:00:00,55.04,55.11,55.01,55.1,38032.0,50.3366,50.4006,50.3091,50.3914,38032.0
2021-08-27 13:10:00,55.08,55.11,55.03,55.03,40872.0,50.3732,50.4006,50.3274,50.3274,40872.0
2021-08-27 13:20:00,55.04,55.07,55.02,55.07,46573.0,50.3366,50.364,50.3183,50.364,46573.0
2021-08-27 13:30:00,55.07,55.07,54.97,54.99,36312.0,50.364,50.364,50.2726,50.2908,36312.0
2021-08-27 13:40:00,55.0,55.01,54.94,54.98,29892.0,50.3,50.3091,50.2451,50.2817,29892.0
2021-08-27 13:50:00,54.98,55.07,54.97,55.06,27997.0,50.2817,50.364,50.2726,50.3549,27997.0
2021-08-27 14:00:00,55.07,55.1,54.91,54.95,41578.0,50.364,50.3914,50.2177,50.2543,41578.0
2021-08-27 14:10:00,54.95,55.0,54.95,55.0,26520.0,50.2543,50.3,50.2543,50.3,26520.0
2021-08-27 14:20:00,55.01,55.03,54.96,55.0,36268.0,50.3091,50.3274,50.2634,50.3,36268.0
2021-08-27 14:30:00,54.99,55.01,54.91,54.94,41063.0,50.2908,50.3091,50.2177,50.2451,41063.0
2021-08-27 14:40:00,54.94,54.97,54.9,54.94,39457.0,50.2451,50.2726,50.2085,50.2451,39457.0
2021-08-27 14:50:00,54.95,55.02,54.94,55.02,38751.0,50.2543,50.3183,50.2451,50.3183,38751.0
2021-08-27 15:00:00,55.01,55.03,54.97,55.02,41765.0,50.3091,50.3274,50.2726,50.3183,41765.0
2021-08-27 15:10:00,55.03,55.04,54.97,55.01,47731.0,50.3274,50.3366,50.2726,50.3091,47731.0
2021-08-27 15:20:00,55.01,55.02,54.97,54.97,52028.0,50.3091,50.3183,50.2726,50.2726,52028.0
2021-08-27 15:30:00,54.97,55.03,54.93,55.03,72123.0,50.2726,50.3274,50.236,50.3274,72123.0
2021-08-27 15:40:00,55.02,55.08,54.94,55.0,100068.0,50.3183,50.3732,50.2451,50.3,100068.0
2021-08-27 15:50:00,55.0,55.04,54.9,55.0,201073.0,50.3,50.3366,50.2085,50.3,201073.0
2021-08-30 09:30:00,55.05,55.05,54.39,54.41,78859.0,50.3457,50.3457,49.7421,49.7604,78859.0
2021-08-30 09:40:00,54.37,54.44,54.29,54.34,88367.0,49.7238,49.7878,49.6507,49.6964,88367.0
2021-08-30 09:50:00,54.33,54.51,54.31,54.51,137944.0,49.6872,49.8519,49.669,49.8519,137944.0
2021-08-30 10:00:00,54.5,54.51,54.19,54.2,70328.0,49.8427,49.8519,49.5592,49.5684,70328.0
2021-08-30 10:10:00,54.19,54.28,54.08,54.27,71836.0,49.5592,49.6415,49.4586,49.6324,71836.0
2021-08-30 10:20:00,54.26,54.41,54.19,54.34,44279.0,49.6232,49.7604,49.5592,49.6964,44279.0
2021-08-30 10:30:00,54.33,54.42,54.25,54.38,36051.0,49.6872,49.7696,49.6141,49.733,36051.0
2021-08-30 10:40:00,54.42,54.49,54.4,54.46,40764.0,49.7696,49.8336,49.7513,49.8061,40764.0
2021-08-30 10:50:00,54.47,54.52,54.39,54.46,58310.0,49.8153,49.861,49.7421,49.8061,58310.0
2021-08-30 11:00:00,54.47,54.48,54.37,54.47,42606.0,49.8153,49.8244,49.7238,49.8153,42606.0
2021-08-30 11:10:00,54.48,54.63,54.47,54.56,46151.0,49.8244,49.9616,49.8153,49.8976,46151.0
2021-08-30 11:20:00,54.56,54.61,54.52,54.53,40006.0,49.8976,49.9433,49.861,49.8702,40006.0
2021-08-30 11:30:00,54.53,54.57,54.46,54.52,49128.0,49.8702,49.9067,49.8061,49.861,49128.0
2021-08-30 11:40:00,54.52,54.54,54.35,54.42,38333.0,49.861,49.8793,49.7055,49.7696,38333.0
2021-08-30 11:50:00,54.43,54.6,54.43,54.6,25149.0,49.7787,49.9342,49.7787,49.9342,25149.0
2021-08-30 12:00:00,54.61,54.68,54.59,54.63,35893.0,49.9433,50.0073,49.925,49.9616,35893.0
2021-08-30 12:10:00,54.63,54.64,54.58,54.6,24924.0,49.9616,49.9708,49.9159,49.9342,24924.0
2021-08-30 12:20:00,54.61,54.61,54.51,54.54,30270.0,49.9433,49.9433,49.8519,49.8793,30270.0
2021-08-30 12:30:00,54.55,54.57,54.49,54.52,33018.0,49.8884,49.9067,49.8336,49.861,33018.0
2021-08-30 12:40:00,54.51,54.58,54.5,54.58,14137.0,49.8519,49.9159,49.8427,49.9159,14137.0
2021-08-30 12:50:00,54.58,54.58,54.43,54.49,23851.0,49.9159,49.9159,49.7787,49.8336,23851.0
2021-08-30 13:00:00,54.5,54.55,54.42,54.44,29136.0,49.8427,49.8884,49.7696,49.7878,29136.0
2021-08-30 13:10:00,54.43,54.49,54.4,54.44,24316.0,49.7787,49.8336,49.7513,49.7878,24316.0
2021-08-30 13:20:00,54.44,54.5,54.43,54.44,22919.0,49.7878,49.8427,49.7787,49.7878,22919.0
2021-08-30 13:30:00,54.44,54.48,54.38,54.48,31456.0,49.7878,49.8244,49.733,49.8244,31456.0
2021-08-30 13:40:00,54.47,54.52,54.45,54.47,29400.0,49.8153,49.861,49.797,49.8153,29400.0
2021-08-30 13:50:00,54.47,54.47,54.36,54.39,26104.0,49.8153,49.8153,49.7147,49.7421,26104.0
2021-08-30 14:00:00,54.39,54.43,54.33,54.4,28632.0,49.7421,49.7787,49.6872,49.7513,28632.0
2021-08-30 14:10:00,54.39,54.43,54.34,54.34,26917.0,49.7421,49.7787,49.6964,49.6964,26917.0
2021-08-30 14:20:00,54.33,54.38,54.3,54.38,28603.0,49.6872,49.733,49.6598,49.733,28603.0
2021-08-30 14:30:00,54.37,54.37,54.28,54.29,23157.0,49.7238,49.7238,49.6415,49.6507,23157.0
2021-08-30 14:40:00,54.28,54.34,54.28,54.34,23967.0,49.6415,49.6964,49.6415,49.6964,23967.0
2021-08-30 14:50:00,54.34,54.39,54.31,54.34,25536.0,49.6964,49.7421,49.669,49.6964,25536.0
2021-08-30 15:00:00,54.33,54.43,54.33,54.4,29131.0,49.6872,49.7787,49.6872,49.7513,29131.0
2021-08-30 15:10:00,54.4,54.41,54.22,54.24,44164.0,49.7513,49.7604,49.5866,49.6049,44164.0
2021-08-30 15:20:00,54.25,54.31,54.2,54.25,41389.0,49.6141,49.669,49.5684,49.6141,41389.0
2021-08-30 15:30:00,54.25,54.28,54.2,54.25,76013.0,49.6141,49.6415,49.5684,49.6141,76013.0
2021-08-30 15:40:00,54.24,54.25,54.15,54.16,97356.0,49.6049,49.6141,49.5226,49.5318,97356.0
2021-08-30 15:50:00,54.15,54.16,54.0,54.02,175133.0,49.5226,49.5318,49.3854,49.4037,175133.0
2021-08-31 09:30:00,53.85,54.37,53.85,54.18,128408.0,49.2483,49.7238,49.2483,49.5501,128408.0
2021-08-31 09:40:00,54.17,54.29,53.97,54.1,70211.0,49.5409,49.6507,49.358,49.4769,70211.0
2021-08-31 09:50:00,54.1,54.23,53.98,54.1,56394.0,49.4769,49.5958,49.3672,49.4769,56394.0
2021-08-31 10:00:00,54.11,54.46,54.1,54.46,55244.0,49.486,49.8061,49.4769,49.8061,55244.0
2021-08-31 10:10:00,54.44,54.6,54.35,54.53,72633.0,49.7878,49.9342,49.7055,49.8702,72633.0
2021-08-31 10:20:00,54.52,54.53,54.34,54.48,79724.0,49.861,49.8702,49.6964,49.8244,79724.0
2021-08-31 10:30:00,54.47,54.57,54.38,54.46,49686.0,49.8153,49.9067,49.733,49.8061,49686.0
2021-08-31 10:40:00,54.49,54.69,54.48,54.68,87530.0,49.8336,50.0165,49.8244,50.0073,87530.0
2021-08-31 10:50:00,54.68,54.73,54.53,54.58,69537.0,50.0073,50.0531,49.8702,49.9159,69537.0
2021-08-31 11:00:00,54.57,54.71,54.55,54.6,44092.0,49.9067,50.0348,49.8884,49.9342,44092.0
2021-08-31 11:10:00,54.61,54.73,54.56,54.73,61020.0,49.9433,50.0531,49.8976,50.0531,61020.0
2021-08-31 11:20:00,54.74,54.76,54.57,54.6,66137.0,50.0622,50.0805,49.9067,49.9342,66137.0
2021-08-31 11:30:00,54.6,54.64,54.52,54.54,36908.0,49.9342,49.9708,49.861,49.8793,36908.0
2021-08-31 11:40:00,54.55,54.71,54.53,54.7,41086.0,49.8884,50.0348,49.8702,50.0256,41086.0
2021-08-31 11:50:00,54.69,54.71,54.63,54.69,21624.0,50.0165,50.0348,49.9616,50.0165,21624.0
2021-08-31 12:00:00,54.68,54.82,54.65,54.8,53609.0,50.0073,50.1354,49.9799,50.1171,53609.0
2021-08-31 12:10:00,54.8,54.8,54.61,54.73,131054.0,50.1171,50.1171,49.9433,50.0531,131054.0
2021-08-31 12:20:00,54.73,54.81,54.73,54.76,44071.0,50.0531,50.1262,50.0531,50.0805,44071.0
2021-08-31 12:30:00,54.76,54.76,54.7,54.71,31884.0,50.0805,50.0805,50.0256,50.0348,31884.0
2021-08-31 12:40:00,54.71,54.78,54.63,54.64,31531.0,50.0348,50.0988,49.9616,49.9708,31531.0
2021-08-31 12:50:00,54.65,54.73,54.63,54.66,43639.0,49.9799,50.0531,49.9616,49.989,43639.0
2021-08-31 13:00:00,54.65,54.7,54.58,54.61,48732.0,49.9799,50.0256,49.9159,49.9433,48732.0
2021-08-31 13:10:00,54.61,54.69,54.61,54.65,28708.0,49.9433,50.0165,49.9433,49.9799,28708.0
2021-08-31 13:20:00,54.65,54.66,54.5,54.64,44813.0,49.9799,49.989,49.8427,49.9708,44813.0
2021-08-31 13:30:00,54.65,54.65,54.57,54.58,39068.0,49.9799,49.9799,49.9067,49.9159,39068.0
2021-08-31 13:40:00,54.59,54.68,54.58,54.65,39945.0,49.925,50.0073,49.9159,49.9799,39945.0
2021-08-31 13:50:00,54.64,54.64,54.6,54.63,51139.0,49.9708,49.9708,49.9342,49.9616,51139.0
2021-08-31 14:00:00,54.63,54.66,54.52,54.54,40761.0,49.9616,49.989,49.861,49.8793,40761.0
2021-08-31 14:10:00,54.55,54.67,54.55,54.66,48257.0,49.8884,49.9982,49.8884,49.989,48257.0
2021-08-31 14:20:00,54.65,54.68,54.6,54.61,45357.0,49.9799,50.0073,49.9342,49.9433,45357.0
2021-08-31 14:30:00,54.62,54.69,54.61,54.62,34261.0,49.9525,50.0165,49.9433,49.9525,34261.0
2021-08-31 14:40:00,54.63,54.64,54.53,54.54,57767.0,49.9616,49.9708,49.8702,49.8793,57767.0
2021-08-31 14:50:00,54.55,54.64,54.54,54.64,46584.0,49.8884,49.9708,49.8793,49.9708,46584.0
2021-08-31 15:00:00,54.64,54.67,54.47,54.51,76351.0,49.9708,49.9982,49.8153,49.8519,76351.0
2021-08-31 15:10:00,54.51,54.53,54.47,54.53,75654.0,49.8519,49.8702,49.8153,49.8702,75654.0
2021-08-31 15:20:00,54.53,54.58,54.46,54.54,110565.0,49.8702,49.9159,49.8061,49.8793,110565.0
2021-08-31 15:30:00,54.53,54.53,54.43,54.45,91525.0,49.8702,49.8702,49.7787,49.797,91525.0
2021-08-31 15:40:00,54.44,54.53,54.38,54.51,226202.0,49.7878,49.8702,49.733,49.8519,226202.0
2021-08-31 15:50:00,54.51,54.62,54.44,54.54,673324.0,49.8519,49.9525,49.7878,49.8793,673324.0
2021-09-01 09:30:00,54.69,54.69,54.26,54.51,176168.0,50.0165,50.0165,49.6232,49.8519,176168.0
2021-09-01 09:40:00,54.5,54.51,54.21,54.37,181636.0,49.8427,49.8519,49.5775,49.7238,181636.0
2021-09-01 09:50:00,54.37,54.44,54.21,54.27,96528.0,49.7238,49.7878,49.5775,49.6324,96528.0
2021-09-01 10:00:00,54.28,54.66,54.27,54.55,65293.0,49.6415,49.989,49.6324,49.8884,65293.0
2021-09-01 10:10:00,54.56,54.62,54.34,54.48,46332.0,49.8976,49.9525,49.6964,49.8244,46332.0
2021-09-01 10:20:00,54.47,54.57,54.42,54.55,49064.0,49.8153,49.9067,49.7696,49.8884,49064.0
2021-09-01 10:30:00,54.56,54.68,54.52,54.57,57040.0,49.8976,50.0073,49.861,49.9067,57040.0
2021-09-01 10:40:00,54.57,54.69,54.55,54.67,71932.0,49.9067,50.0165,49.8884,49.9982,71932.0
2021-09-01 10:50:00,54.68,54.76,54.57,54.7,90646.0,50.0073,50.0805,49.9067,50.0256,90646.0
2021-09-01 11:00:00,54.69,54.75,54.59,54.69,55215.0,50.0165,50.0714,49.925,50.0165,55215.0
2021-09-01 11:10:00,54.69,54.69,54.55,54.58,77754.0,50.0165,50.0165,49.8884,49.9159,77754.0
2021-09-01 11:20:00,54.56,54.57,54.44,54.54,77770.0,49.8976,49.9067,49.7878,49.8793,77770.0
2021-09-01 11:30:00,54.55,54.57,54.48,54.5,102852.0,49.8884,49.9067,49.8244,49.8427,102852.0
2021-09-01 11:40:00,54.49,54.54,54.36,54.42,111131.0,49.8336,49.8793,49.7147,49.7696,111131.0
2021-09-01 11:50:00,54.42,54.52,54.42,54.45,45780.0,49.7696,49.861,49.7696,49.797,45780.0
2021-09-01 12:00:00,54.46,54.49,54.38,54.44,87715.0,49.8061,49.8336,49.733,49.7878,87715.0
2021-09-01 12:10:00,54.44,54.58,54.44,54.57,84564.0,49.7878,49.9159,49.7878,49.9067,84564.0
2021-09-01 12:20:00,54.57,54.57,54.51,54.55,28594.0,49.9067,49.9067,49.8519,49.8884,28594.0
2021-09-01 12:30:00,54.55,54.77,54.55,54.76,49105.0,49.8884,50.0896,49.8884,50.0805,49105.0
2021-09-01 12:40:00,54.77,54.82,54.67,54.69,34076.0,50.0896,50.1354,49.9982,50.0165,34076.0
2021-09-01 12:50:00,54.7,54.75,54.59,54.73,52127.0,50.0256,50.0714,49.925,50.0531,52127.0
2021-09-01 13:00:00,54.73,54.73,54.63,54.66,31689.0,50.0531,50.0531,49.9616,49.989,31689.0
2021-09-01 13:10:00,54.67,54.7,54.64,54.69,64063.0,49.9982,50.0256,49.9708,50.0165,64063.0
2021-09-01 13:20:00,54.69,54.7,54.63,54.66,43185.0,50.0165,50.0256,49.9616,49.989,43185.0
2021-09-01 13:30:00,54.67,54.7,54.62,54.68,40358.0,49.9982,50.0256,49.9525,50.0073,40358.0
2021-09-01 13:40:00,54.68,54.72,54.65,54.69,56933.0,50.0073,50.0439,49.9799,50.0165,56933.0
2021-09-01 13:50:00,54.69,54.76,54.66,54.74,87865.0,50.0165,50.0805,49.989,50.0622,87865.0
2021-09-01 14:00:00,54.73,54.75,54.66,54.66,55018.0,50.0531,50.0714,49.989,49.989,55018.0
2021-09-01 14:10:00,54.66,54.67,54.62,54.65,34422.0,49.989,49.9982,49.9525,49.9799,34422.0
2021-09-01 14:20:00,54.65,54.69,54.6,54.66,43393.0,49.9799,50.0165,49.9342,49.989,43393.0
2021-09-01 14:30:00,54.66,54.69,54.61,54.67,53281.0,49.989,50.0165,49.9433,49.9982,53281.0
2021-09-01 14:40:00,54.66,54.66,54.56,54.66,37281.0,49.989,49.989,49.8976,49.989,37281.0
2021-09-01 14:50:00,54.65,54.69,54.61,54.62,53649.0,49.9799,50.0165,49.9433,49.9525,53649.0
2021-09-01 15:00:00,54.63,54.63,54.52,54.55,47847.0,49.9616,49.9616,49.861,49.8884,47847.0
2021-09-01 15:10:00,54.55,54.67,54.53,54.55,78076.0,49.8884,49.9982,49.8702,49.8884,78076.0
2021-09-01 15:20:00,54.55,54.61,54.54,54.59,67339.0,49.8884,49.9433,49.8793,49.925,67339.0
2021-09-01 15:30:00,54.59,54.6,54.48,54.5,80290.0,49.925,49.9342,49.8244,49.8427,80290.0
2021-09-01 15:40:00,54.51,54.55,54.44,54.54,143256.0,49.8519,49.8884,49.7878,49.8793,143256.0
2021-09-01 15:50:00,54.53,54.62,54.5,54.57,265275.0,49.8702,49.9525,49.8427,49.9067,265275.0
2021-09-02 09:30:00,54.77,55.06,54.68,54.75,177770.0,50.0896,50.3549,50.0073,50.0714,177770.0
2021-09-02 09:40:00,54.75,54.86,54.64,54.79,118355.0,50.0714,50.172,49.9708,50.1079,118355.0
2021-09-02 09:50:00,54.78,54.9,54.73,54.86,87897.0,50.0988,50.2085,50.0531,50.172,87897.0
2021-09-02 10:00:00,54.86,55.04,54.81,54.96,101823.0,50.172,50.3366,50.1262,50.2634,101823.0
2021-09-02 10:10:00,54.96,54.98,54.85,54.97,97711.0,50.2634,50.2817,50.1628,50.2726,97711.0
2021-09-02 10:20:00,54.97,55.11,54.94,55.08,90457.0,50.2726,50.4006,50.2451,50.3732,90457.0
2021-09-02 10:30:00,55.09,55.16,54.97,55.05,154073.0,50.3823,50.4463,50.2726,50.3457,154073.0
2021-09-02 10:40:00,55.06,55.23,55.06,55.21,85165.0,50.3549,50.5103,50.3549,50.492,85165.0
2021-09-02 10:50:00,55.21,55.28,55.08,55.09,145061.0,50.492,50.5561,50.3732,50.3823,145061.0
2021-09-02 11:00:00,55.08,55.29,55.07,55.15,153969.0,50.3732,50.5652,50.364,50.4372,153969.0
2021-09-02 11:10:00,55.15,55.19,55.12,55.14,58081.0,50.4372,50.4738,50.4097,50.428,58081.0
2021-09-02 11:20:00,55.15,55.19,55.12,55.18,71300.0,50.4372,50.4738,50.4097,50.4646,71300.0
2021-09-02 11:30:00,55.17,55.27,55.15,55.25,49590.0,50.4555,50.5469,50.4372,50.5286,49590.0
2021-09-02 11:40:00,55.26,55.33,55.22,55.3,65667.0,50.5378,50.6018,50.5012,50.5744,65667.0
2021-09-02 11:50:00,55.31,55.39,55.29,55.34,70057.0,50.5835,50.6567,50.5652,50.6109,70057.0
2021-09-02 12:00:00,55.35,55.38,55.26,55.26,41321.0,50.6201,50.6475,50.5378,50.5378,41321.0
2021-09-02 12:10:00,55.26,55.3,55.24,55.25,46998.0,50.5378,50.5744,50.5195,50.5286,46998.0
2021-09-02 12:20:00,55.25,55.25,55.17,55.23,49844.0,50.5286,50.5286,50.4555,50.5103,49844.0
2021-09-02 12:30:00,55.23,55.26,55.17,55.24,76201.0,50.5103,50.5378,50.4555,50.5195,76201.0
2021-09-02 12:40:00,55.24,55.29,55.23,55.25,52315.0,50.5195,50.5652,50.5103,50.5286,52315.0
2021-09-02 12:50:00,55.24,55.27,55.21,55.23,109126.0,50.5195,50.5469,50.492,50.5103,109126.0
2021-09-02 13:00:00,55.23,55.24,55.16,55.19,33863.0,50.5103,50.5195,50.4463,50.4738,33863.0
2021-09-02 13:10:00,55.19,55.23,55.17,55.19,62937.0,50.4738,50.5103,50.4555,50.4738,62937.0
2021-09-02 13:20:00,55.19,55.19,55.09,55.11,50559.0,50.4738,50.4738,50.3823,50.4006,50559.0
2021-09-02 13:30:00,55.11,55.15,55.03,55.05,48759.0,50.4006,50.4372,50.3274,50.3457,48759.0
2021-09-02 13:40:00,55.05,55.09,55.01,55.04,78982.0,50.3457,50.3823,50.3091,50.3366,78982.0
2021-09-02 13:50:00,55.05,55.08,55.01,55.04,51035.0,50.3457,50.3732,50.3091,50.3366,51035.0
2021-09-02 14:00:00,55.04,55.06,54.94,55.0,111776.0,50.3366,50.3549,50.2451,50.3,111776.0
2021-09-02 14:10:00,54.99,54.99,54.9,54.95,45460.0,50.2908,50.2908,50.2085,50.2543,45460.0
2021-09-02 14:20:00,54.95,54.98,54.89,54.9,50218.0,50.2543,50.2817,50.1994,50.2085,50218.0
2021-09-02 14:30:00,54.9,54.96,54.84,54.89,55748.0,50.2085,50.2634,50.1537,50.1994,55748.0
2021-09-02 14:40:00,54.9,54.99,54.87,54.95,50910.0,50.2085,50.2908,50.1811,50.2543,50910.0
2021-09-02 14:50:00,54.96,55.03,54.94,55.01,53173.0,50.2634,50.3274,50.2451,50.3091,53173.0
2021-09-02 15:00:00,55.02,55.09,55.02,55.02,68154.0,50.3183,50.3823,50.3183,50.3183,68154.0
2021-09-02 15:10:00,55.03,55.05,54.97,55.04,329614.0,50.3274,50.3457,50.2726,50.3366,329614.0
2021-09-02 15:20:00,55.04,55.04,54.95,55.0,98938.0,50.3366,50.3366,50.2543,50.3,98938.0
2021-09-02 15:30:00,55.0,55.01,54.93,54.98,127826.0,50.3,50.3091,50.236,50.2817,127826.0
2021-09-02 15:40:00,54.97,55.02,54.96,54.99,136108.0,50.2726,50.3183,50.2634,50.2908,136108.0
2021-09-02 15:50:00,55.0,55.23,54.99,55.23,663338.0,50.3,50.5103,50.2908,50.5103,663338.0
2021-09-03 09:30:00,55.15,55.42,55.08,55.11,207703.0,50.4372,50.6841,50.3732,50.4006,207703.0
2021-09-03 09:40:00,55.11,55.26,55.08,55.23,120043.0,50.4006,50.5378,50.3732,50.5103,120043.0
2021-09-03 09:50:00,55.23,55.24,54.98,54.99,104451.0,50.5103,50.5195,50.2817,50.2908,104451.0
2021-09-03 10:00:00,54.99,55.02,54.81,54.98,177918.0,50.2908,50.3183,50.1262,50.2817,177918.0
2021-09-03 10:10:00,54.99,55.22,54.97,55.12,65630.0,50.2908,50.5012,50.2726,50.4097,65630.0
2021-09-03 10:20:00,55.12,55.15,54.94,54.96,48647.0,50.4097,50.4372,50.2451,50.2634,48647.0
2021-09-03 10:30:00,54.97,55.03,54.94,54.95,101801.0,50.2726,50.3274,50.2451,50.2543,101801.0
2021-09-03 10:40:00,54.94,54.95,54.85,54.95,62570.0,50.2451,50.2543,50.1628,50.2543,62570.0
2021-09-03 10:50:00,54.95,54.96,54.81,54.92,86003.0,50.2543,50.2634,50.1262,50.2268,86003.0
2021-09-03 11:00:00,54.94,55.01,54.9,55.0,54119.0,50.2451,50.3091,50.2085,50.3,54119.0
2021-09-03 11:10:00,55.0,55.0,54.83,54.84,62307.0,50.3,50.3,50.1445,50.1537,62307.0
2021-09-03 11:20:00,54.84,54.85,54.74,54.79,63135.0,50.1537,50.1628,50.0622,50.1079,63135.0
2021-09-03 11:30:00,54.79,54.81,54.71,54.76,47451.0,50.1079,50.1262,50.0348,50.0805,47451.0
2021-09-03 11:40:00,54.75,54.84,54.7,54.8,43882.0,50.0714,50.1537,50.0256,50.1171,43882.0
2021-09-03 11:50:00,54.8,54.8,54.7,54.77,52000.0,50.1171,50.1171,50.0256,50.0896,52000.0
2021-09-03 12:00:00,54.77,54.77,54.62,54.66,53411.0,50.0896,50.0896,49.9525,49.989,53411.0
2021-09-03 12:10:00,54.66,54.68,54.6,54.6,37701.0,49.989,50.0073,49.9342,49.9342,37701.0
2021-09-03 12:20:00,54.6,54.71,54.59,54.71,48206.0,49.9342,50.0348,49.925,50.0348,48206.0
2021-09-03 12:30:00,54.71,54.73,54.61,54.65,44885.0,50.0348,50.0531,49.9433,49.9799,44885.0
2021-09-03 12:40:00,54.65,54.69,54.62,54.66,55528.0,49.9799,50.0165,49.9525,49.989,55528.0
2021-09-03 12:50:00,54.66,54.69,54.6,54.65,38779.0,49.989,50.0165,49.9342,49.9799,38779.0
2021-09-03 13:00:00,54.65,54.82,54.63,54.82,47092.0,49.9799,50.1354,49.9616,50.1354,47092.0
2021-09-03 13:10:00,54.82,54.93,54.81,54.91,53156.0,50.1354,50.236,50.1262,50.2177,53156.0
2021-09-03 13:20:00,54.91,54.95,54.89,54.9,27607.0,50.2177,50.2543,50.1994,50.2085,27607.0
2021-09-03 13:30:00,54.91,54.95,54.84,54.95,49815.0,50.2177,50.2543,50.1537,50.2543,49815.0
2021-09-03 13:40:00,54.95,55.0,54.94,54.99,30025.0,50.2543,50.3,50.2451,50.2908,30025.0
2021-09-03 13:50:00,54.99,55.01,54.96,54.98,35227.0,50.2908,50.3091,50.2634,50.2817,35227.0
2021-09-03 14:00:00,54.98,55.02,54.93,55.0,69029.0,50.2817,50.3183,50.236,50.3,69029.0
2021-09-03 14:10:00,55.0,55.03,54.98,55.0,48056.0,50.3,50.3274,50.2817,50.3,48056.0
2021-09-03 14:20:00,54.99,55.0,54.89,54.9,40952.0,50.2908,50.3,50.1994,50.2085,40952.0
2021-09-03 14:30:00,54.9,55.02,54.89,55.01,80857.0,50.2085,50.3183,50.1994,50.3091,80857.0
2021-09-03 14:40:00,55.01,55.03,54.98,55.02,47908.0,50.3091,50.3274,50.2817,50.3183,47908.0
2021-09-03 14:50:00,55.02,55.06,55.0,55.01,41962.0,50.3183,50.3549,50.3,50.3091,41962.0
2021-09-03 15:00:00,55.01,55.08,55.0,55.02,84217.0,50.3091,50.3732,50.3,50.3183,84217.0
2021-09-03 15:10:00,55.02,55.07,54.99,55.03,88533.0,50.3183,50.364,50.2908,50.3274,88533.0
2021-09-03 15:20:00,55.02,55.09,55.0,55.03,65478.0,50.3183,50.3823,50.3,50.3274,65478.0
2021-09-03 15:30:00,55.04,55.1,55.01,55.05,125920.0,50.3366,50.3914,50.3091,50.3457,125920.0
2021-09-03 15:40:00,55.05,55.15,55.04,55.14,108802.0,50.3457,50.4372,50.3366,50.428,108802.0
2021-09-03 15:50:00,55.13,55.15,55.02,55.1,408389.0,50.4189,50.4372,50.3183,50.3914,408389.0
2021-09-07 09:30:00,55.21,55.39,55.08,55.21,144494.0,50.492,50.6567,50.3732,50.492,144494.0
2021-09-07 09:40:00,55.19,55.39,55.17,55.37,146418.0,50.4738,50.6567,50.4555,50.6384,146418.0
2021-09-07 09:50:00,55.37,55.73,55.35,55.65,219926.0,50.6384,50.9676,50.6201,50.8944,219926.0
2021-09-07 10:00:00,55.65,55.78,55.43,55.44,126706.0,50.8944,51.0133,50.6932,50.7024,126706.0
2021-09-07 10:10:00,55.43,55.54,55.33,55.48,84388.0,50.6932,50.7938,50.6018,50.739,84388.0
2021-09-07 10:20:00,55.47,55.54,55.38,55.42,72407.0,50.7298,50.7938,50.6475,50.6841,72407.0
2021-09-07 10:30:00,55.42,55.42,55.25,55.29,76119.0,50.6841,50.6841,50.5286,50.5652,76119.0
2021-09-07 10:40:00,55.29,55.33,55.18,55.2,108124.0,50.5652,50.6018,50.4646,50.4829,108124.0
2021-09-07 10:50:00,55.19,55.24,55.14,55.19,70671.0,50.4738,50.5195,50.428,50.4738,70671.0
2021-09-07 11:00:00,55.18,55.23,55.12,55.14,73524.0,50.4646,50.5103,50.4097,50.428,73524.0
2021-09-07 11:10:00,55.14,55.18,55.08,55.12,77186.0,50.428,50.4646,50.3732,50.4097,77186.0
2021-09-07 11:20:00,55.12,55.22,55.08,55.2,89631.0,50.4097,50.5012,50.3732,50.4829,89631.0
2021-09-07 11:30:00,55.19,55.26,55.15,55.2,106937.0,50.4738,50.5378,50.4372,50.4829,106937.0
2021-09-07 11:40:00,55.2,55.25,55.18,55.22,37473.0,50.4829,50.5286,50.4646,50.5012,37473.0
2021-09-07 11:50:00,55.21,55.22,55.02,55.03,77404.0,50.492,50.5012,50.3183,50.3274,77404.0
2021-09-07 12:00:00,55.03,55.16,55.0,55.11,84181.0,50.3274,50.4463,50.3,50.4006,84181.0
2021-09-07 12:10:00,55.11,55.12,54.91,54.94,42883.0,50.4006,50.4097,50.2177,50.2451,42883.0
2021-09-07 12:20:00,54.94,54.96,54.86,54.87,99856.0,50.2451,50.2634,50.172,50.1811,99856.0
2021-09-07 12:30:00,54.86,55.03,54.86,54.98,48401.0,50.172,50.3274,50.172,50.2817,48401.0
2021-09-07 12:40:00,54.97,55.09,54.96,55.04,36731.0,50.2726,50.3823,50.2634,50.3366,36731.0
2021-09-07 12:50:00,55.04,55.08,54.99,55.04,74089.0,50.3366,50.3732,50.2908,50.3366,74089.0
2021-09-07 13:00:00,55.04,55.1,55.03,55.06,62784.0,50.3366,50.3914,50.3274,50.3549,62784.0
2021-09-07 13:10:00,55.06,55.11,55.03,55.05,56067.0,50.3549,50.4006,50.3274,50.3457,56067.0
2021-09-07 13:20:00,55.05,55.06,54.92,54.94,50230.0,50.3457,50.3549,50.2268,50.2451,50230.0
2021-09-07 13:30:00,54.94,54.99,54.9,54.96,85614.0,50.2451,50.2908,50.2085,50.2634,85614.0
2021-09-07 13:40:00,54.95,55.0,54.93,54.97,35201.0,50.2543,50.3,50.236,50.2726,35201.0
2021-09-07 13:50:00,54.97,55.03,54.93,55.02,31758.0,50.2726,50.3274,50.236,50.3183,31758.0
2021-09-07 14:00:00,55.02,55.02,54.94,54.96,26089.0,50.3183,50.3183,50.2451,50.2634,26089.0
2021-09-07 14:10:00,54.96,55.0,54.91,54.92,31967.0,50.2634,50.3,50.2177,50.2268,31967.0
2021-09-07 14:20:00,54.92,54.95,54.83,54.84,36260.0,50.2268,50.2543,50.1445,50.1537,36260.0
2021-09-07 14:30:00,54.83,54.94,54.82,54.94,39746.0,50.1445,50.2451,50.1354,50.2451,39746.0
2021-09-07 14:40:00,54.95,54.96,54.9,54.94,26991.0,50.2543,50.2634,50.2085,50.2451,26991.0
2021-09-07 14:50:00,54.94,54.96,54.9,54.94,40073.0,50.2451,50.2634,50.2085,50.2451,40073.0
2021-09-07 15:00:00,54.95,54.95,54.87,54.89,60680.0,50.2543,50.2543,50.1811,50.1994,60680.0
2021-09-07 15:10:00,54.89,54.9,54.75,54.8,59264.0,50.1994,50.2085,50.0714,50.1171,59264.0
2021-09-07 15:20:00,54.8,54.81,54.75,54.77,51206.0,50.1171,50.1262,50.0714,50.0896,51206.0
2021-09-07 15:30:00,54.76,54.8,54.64,54.66,96177.0,50.0805,50.1171,49.9708,49.989,96177.0
2021-09-07 15:40:00,54.66,54.73,54.65,54.7,147293.0,49.989,50.0531,49.9799,50.0256,147293.0
2021-09-07 15:50:00,54.7,54.76,54.65,54.68,307497.0,50.0256,50.0805,49.9799,50.0073,307497.0
2021-09-08 09:30:00,54.5,54.73,54.3,54.73,123360.0,49.8427,50.0531,49.6598,50.0531,123360.0
2021-09-08 09:40:00,54.76,54.9,54.66,54.8,101225.0,50.0805,50.2085,49.989,50.1171,101225.0
2021-09-08 09:50:00,54.81,54.96,54.77,54.89,59540.0,50.1262,50.2634,50.0896,50.1994,59540.0
2021-09-08 10:00:00,54.88,55.01,54.77,54.92,53620.0,50.1902,50.3091,50.0896,50.2268,53620.0
2021-09-08 10:10:00,54.92,54.98,54.81,54.95,41252.0,50.2268,50.2817,50.1262,50.2543,41252.0
2021-09-08 10:20:00,54.94,54.98,54.79,54.91,56758.0,50.2451,50.2817,50.1079,50.2177,56758.0
2021-09-08 10:30:00,54.91,54.93,54.66,54.72,101087.0,50.2177,50.236,49.989,50.0439,101087.0
2021-09-08 10:40:00,54.72,54.74,54.56,54.73,83251.0,50.0439,50.0622,49.8976,50.0531,83251.0
2021-09-08 10:50:00,54.73,54.75,54.56,54.66,68383.0,50.0531,50.0714,49.8976,49.989,68383.0
2021-09-08 11:00:00,54.66,54.79,54.63,54.7,58520.0,49.989,50.1079,49.9616,50.0256,58520.0
2021-09-08 11:10:00,54.69,54.89,54.69,54.86,49452.0,50.0165,50.1994,50.0165,50.172,49452.0
2021-09-08 11:20:00,54.86,54.88,54.68,54.71,166904.0,50.172,50.1902,50.0073,50.0348,166904.0
2021-09-08 11:30:00,54.69,54.79,54.69,54.77,60018.0,50.0165,50.1079,50.0165,50.0896,60018.0
2021-09-08 11:40:00,54.78,54.85,54.73,54.73,49249.0,50.0988,50.1628,50.0531,50.0531,49249.0
2021-09-08 11:50:00,54.74,54.78,54.71,54.72,33385.0,50.0622,50.0988,50.0348,50.0439,33385.0
2021-09-08 12:00:00,54.73,54.93,54.73,54.93,47705.0,50.0531,50.236,50.0531,50.236,47705.0
2021-09-08 12:10:00,54.94,54.98,54.92,54.98,36649.0,50.2451,50.2817,50.2268,50.2817,36649.0
2021-09-08 12:20:00,54.99,55.0,54.9,54.96,36584.0,50.2908,50.3,50.2085,50.2634,36584.0
2021-09-08 12:30:00,54.97,54.99,54.93,54.96,32071.0,50.2726,50.2908,50.236,50.2634,32071.0
2021-09-08 12:40:00,54.96,55.0,54.91,54.96,35116.0,50.2634,50.3,50.2177,50.2634,35116.0
2021-09-08 12:50:00,54.97,54.98,54.9,54.94,24248.0,50.2726,50.2817,50.2085,50.2451,24248.0
2021-09-08 13:00:00,54.94,54.94,54.82,54.82,26710.0,50.2451,50.2451,50.1354,50.1354,26710.0
2021-09-08 13:10:00,54.83,54.85,54.77,54.82,26950.0,50.1445,50.1628,50.0896,50.1354,26950.0
2021-09-08 13:20:00,54.82,54.88,54.78,54.86,28741.0,50.1354,50.1902,50.0988,50.172,28741.0
2021-09-08 13:30:00,54.86,54.88,54.82,54.85,33801.0,50.172,50.1902,50.1354,50.1628,33801.0
2021-09-08 13:40:00,54.85,54.87,54.8,54.81,24130.0,50.1628,50.1811,50.1171,50.1262,24130.0
2021-09-08 13:50:00,54.82,54.83,54.76,54.78,36250.0,50.1354,50.1445,50.0805,50.0988,36250.0
2021-09-08 14:00:00,54.79,54.89,54.77,54.85,39548.0,50.1079,50.1994,50.0896,50.1628,39548.0
2021-09-08 14:10:00,54.85,54.88,54.76,54.78,40656.0,50.1628,50.1902,50.0805,50.0988,40656.0
2021-09-08 14:20:00,54.78,54.8,54.69,54.76,83500.0,50.0988,50.1171,50.0165,50.0805,83500.0
2021-09-08 14:30:00,54.76,54.76,54.71,54.72,37669.0,50.0805,50.0805,50.0348,50.0439,37669.0
2021-09-08 14:40:00,54.72,54.76,54.69,54.73,55521.0,50.0439,50.0805,50.0165,50.0531,55521.0
2021-09-08 14:50:00,54.73,54.77,54.72,54.73,61502.0,50.0531,50.0896,50.0439,50.0531,61502.0
2021-09-08 15:00:00,54.73,54.79,54.7,54.76,75419.0,50.0531,50.1079,50.0256,50.0805,75419.0
2021-09-08 15:10:00,54.76,54.82,54.74,54.8,71422.0,50.0805,50.1354,50.0622,50.1171,71422.0
2021-09-08 15:20:00,54.8,54.83,54.74,54.76,58046.0,50.1171,50.1445,50.0622,50.0805,58046.0
2021-09-08 15:30:00,54.76,54.84,54.72,54.8,87764.0,50.0805,50.1537,50.0439,50.1171,87764.0
2021-09-08 15:40:00,54.8,54.88,54.8,54.81,75658.0,50.1171,50.1902,50.1171,50.1262,75658.0
2021-09-08 15:50:00,54.8,54.85,54.75,54.82,230976.0,50.1171,50.1628,50.0714,50.1354,230976.0
2021-09-09 09:30:00,54.8,55.59,54.6,55.48,204308.0,50.1171,50.8396,49.9342,50.739,204308.0
2021-09-09 09:40:00,55.47,55.62,55.37,55.57,98900.0,50.7298,50.867,50.6384,50.8213,98900.0
2021-09-09 09:50:00,55.55,55.65,55.44,55.47,123153.0,50.803,50.8944,50.7024,50.7298,123153.0
2021-09-09 10:00:00,55.48,55.69,55.4,55.61,163654.0,50.739,50.931,50.6658,50.8579,163654.0
2021-09-09 10:10:00,55.61,55.79,55.53,55.54,127327.0,50.8579,51.0225,50.7847,50.7938,127327.0
2021-09-09 10:20:00,55.55,55.6,55.38,55.49,152804.0,50.803,50.8487,50.6475,50.7481,152804.0
2021-09-09 10:30:00,55.5,55.51,55.35,55.39,159434.0,50.7573,50.7664,50.6201,50.6567,159434.0
2021-09-09 10:40:00,55.39,55.46,55.31,55.31,56127.0,50.6567,50.7207,50.5835,50.5835,56127.0
2021-09-09 10:50:00,55.3,55.44,55.28,55.34,89739.0,50.5744,50.7024,50.5561,50.6109,89739.0
2021-09-09 11:00:00,55.33,55.4,55.26,55.32,77713.0,50.6018,50.6658,50.5378,50.5926,77713.0
2021-09-09 11:10:00,55.32,55.32,55.1,55.11,47244.0,50.5926,50.5926,50.3914,50.4006,47244.0
2021-09-09 11:20:00,55.08,55.18,55.06,55.12,55484.0,50.3732,50.4646,50.3549,50.4097,55484.0
2021-09-09 11:30:00,55.11,55.2,55.07,55.14,41138.0,50.4006,50.4829,50.364,50.428,41138.0
2021-09-09 11:40:00,55.14,55.22,55.13,55.2,48624.0,50.428,50.5012,50.4189,50.4829,48624.0
2021-09-09 11:50:00,55.2,55.27,55.13,55.26,41450.0,50.4829,50.5469,50.4189,50.5378,41450.0
2021-09-09 12:00:00,55.27,55.27,55.06,55.12,55045.0,50.5469,50.5469,50.3549,50.4097,55045.0
2021-09-09 12:10:00,55.11,55.11,54.93,54.96,73374.0,50.4006,50.4006,50.236,50.2634,73374.0
2021-09-09 12:20:00,54.97,55.06,54.95,54.98,62066.0,50.2726,50.3549,50.2543,50.2817,62066.0
2021-09-09 12:30:00,54.98,55.06,54.89,54.96,101185.0,50.2817,50.3549,50.1994,50.2634,101185.0
2021-09-09 12:40:00,54.96,55.03,54.95,55.0,96024.0,50.2634,50.3274,50.2543,50.3,96024.0
2021-09-09 12:50:00,55.0,55.0,54.95,54.97,51752.0,50.3,50.3,50.2543,50.2726,51752.0
2021-09-09 13:00:00,54.96,55.07,54.95,55.05,51039.0,50.2634,50.364,50.2543,50.3457,51039.0
2021-09-09 13:10:00,55.05,55.1,54.97,54.98,42705.0,50.3457,50.3914,50.2726,50.2817,42705.0
2021-09-09 13:20:00,55.0,55.0,54.81,54.87,76574.0,50.3,50.3,50.1262,50.1811,76574.0
2021-09-09 13:30:00,54.85,54.85,54.68,54.75,69581.0,50.1628,50.1628,50.0073,50.0714,69581.0
2021-09-09 13:40:00,54.76,54.85,54.75,54.83,37537.0,50.0805,50.1628,50.0714,50.1445,37537.0
2021-09-09 13:50:00,54.82,54.83,54.75,54.77,57139.0,50.1354,50.1445,50.0714,50.0896,57139.0
2021-09-09 14:00:00,54.76,54.8,54.64,54.79,92181.0,50.0805,50.1171,49.9708,50.1079,92181.0
2021-09-09 14:10:00,54.79,54.87,54.78,54.82,73708.0,50.1079,50.1811,50.0988,50.1354,73708.0
2021-09-09 14:20:00,54.82,54.82,54.72,54.73,69017.0,50.1354,50.1354,50.0439,50.0531,69017.0
2021-09-09 14:30:00,54.74,54.77,54.71,54.72,54807.0,50.0622,50.0896,50.0348,50.0439,54807.0
2021-09-09 14:40:00,54.73,54.85,54.69,54.85,58291.0,50.0531,50.1628,50.0165,50.1628,58291.0
2021-09-09 14:50:00,54.85,54.85,54.78,54.83,105653.0,50.1628,50.1628,50.0988,50.1445,105653.0
2021-09-09 15:00:00,54.83,54.85,54.77,54.78,68257.0,50.1445,50.1628,50.0896,50.0988,68257.0
2021-09-09 15:10:00,54.79,54.84,54.76,54.77,71482.0,50.1079,50.1537,50.0805,50.0896,71482.0
2021-09-09 15:20:00,54.77,54.9,54.76,54.86,125655.0,50.0896,50.2085,50.0805,50.172,125655.0
2021-09-09 15:30:00,54.85,55.0,54.8,54.93,90072.0,50.1628,50.3,50.1171,50.236,90072.0
2021-09-09 15:40:00,54.93,54.98,54.85,54.85,140644.0,50.236,50.2817,50.1628,50.1628,140644.0
2021-09-09 15:50:00,54.84,54.86,54.66,54.69,333504.0,50.1537,50.172,49.989,50.0165,333504.0
2021-09-10 09:30:00,55.17,55.28,54.99,55.27,133601.0,50.4555,50.5561,50.2908,50.5469,133601.0
2021-09-10 09:40:00,55.27,55.38,54.88,54.9,100146.0,50.5469,50.6475,50.1902,50.2085,100146.0
2021-09-10 09:50:00,54.88,54.88,54.64,54.71,69350.0,50.1902,50.1902,49.9708,50.0348,69350.0
2021-09-10 10:00:00,54.69,54.77,54.55,54.73,116992.0,50.0165,50.0896,49.8884,50.0531,116992.0
2021-09-10 10:10:00,54.72,54.77,54.63,54.75,78783.0,50.0439,50.0896,49.9616,50.0714,78783.0
2021-09-10 10:20:00,54.76,54.84,54.68,54.75,33439.0,50.0805,50.1537,50.0073,50.0714,33439.0
2021-09-10 10:30:00,54.75,54.75,54.54,54.65,70135.0,50.0714,50.0714,49.8793,49.9799,70135.0
2021-09-10 10:40:00,54.64,54.69,54.49,54.54,41585.0,49.9708,50.0165,49.8336,49.8793,41585.0
2021-09-10 10:50:00,54.55,54.61,54.43,54.49,50099.0,49.8884,49.9433,49.7787,49.8336,50099.0
2021-09-10 11:00:00,54.5,54.58,54.46,54.54,77128.0,49.8427,49.9159,49.8061,49.8793,77128.0
2021-09-10 11:10:00,54.54,54.56,54.43,54.45,55253.0,49.8793,49.8976,49.7787,49.797,55253.0
2021-09-10 11:20:00,54.45,54.64,54.4,54.6,65269.0,49.797,49.9708,49.7513,49.9342,65269.0
2021-09-10 11:30:00,54.57,54.75,54.55,54.71,43987.0,49.9067,50.0714,49.8884,50.0348,43987.0
2021-09-10 11:40:00,54.69,54.69,54.55,54.55,31476.0,50.0165,50.0165,49.8884,49.8884,31476.0
2021-09-10 11:50:00,54.55,54.75,54.54,54.75,23859.0,49.8884,50.0714,49.8793,50.0714,23859.0
2021-09-10 12:00:00,54.73,54.8,54.66,54.8,28642.0,50.0531,50.1171,49.989,50.1171,28642.0
2021-09-10 12:10:00,54.79,54.89,54.73,54.85,30333.0,50.1079,50.1994,50.0531,50.1628,30333.0
2021-09-10 12:20:00,54.85,54.9,54.84,54.9,24008.0,50.1628,50.2085,50.1537,50.2085,24008.0
2021-09-10 12:30:00,54.91,54.94,54.84,54.94,26357.0,50.2177,50.2451,50.1537,50.2451,26357.0
2021-09-10 12:40:00,54.94,55.0,54.92,54.98,61402.0,50.2451,50.3,50.2268,50.2817,61402.0
2021-09-10 12:50:00,54.98,55.05,54.94,55.0,49716.0,50.2817,50.3457,50.2451,50.3,49716.0
2021-09-10 13:00:00,55.0,55.11,54.98,54.98,34905.0,50.3,50.4006,50.2817,50.2817,34905.0
2021-09-10 13:10:00,54.98,55.02,54.97,54.99,22821.0,50.2817,50.3183,50.2726,50.2908,22821.0
2021-09-10 13:20:00,55.0,55.0,54.88,54.89,19369.0,50.3,50.3,50.1902,50.1994,19369.0
2021-09-10 13:30:00,54.89,54.95,54.86,54.93,39636.0,50.1994,50.2543,50.172,50.236,39636.0
2021-09-10 13:40:00,54.93,54.94,54.85,54.85,20739.0,50.236,50.2451,50.1628,50.1628,20739.0
2021-09-10 13:50:00,54.86,54.91,54.82,54.9,19474.0,50.172,50.2177,50.1354,50.2085,19474.0
2021-09-10 14:00:00,54.91,54.93,54.8,54.8,21632.0,50.2177,50.236,50.1171,50.1171,21632.0
2021-09-10 14:10:00,54.8,54.86,54.8,54.85,21372.0,50.1171,50.172,50.1171,50.1628,21372.0
2021-09-10 14:20:00,54.84,54.89,54.81,54.82,17231.0,50.1537,50.1994,50.1262,50.1354,17231.0
2021-09-10 14:30:00,54.83,54.83,54.72,54.73,29645.0,50.1445,50.1445,50.0439,50.0531,29645.0
2021-09-10 14:40:00,54.74,54.81,54.73,54.76,27761.0,50.0622,50.1262,50.0531,50.0805,27761.0
2021-09-10 14:50:00,54.76,54.84,54.75,54.78,30575.0,50.0805,50.1537,50.0714,50.0988,30575.0
2021-09-10 15:00:00,54.79,54.79,54.68,54.7,46328.0,50.1079,50.1079,50.0073,50.0256,46328.0
2021-09-10 15:10:00,54.69,54.76,54.64,54.7,31342.0,50.0165,50.0805,49.9708,50.0256,31342.0
2021-09-10 15:20:00,54.71,54.73,54.63,54.71,37805.0,50.0348,50.0531,49.9616,50.0348,37805.0
2021-09-10 15:30:00,54.71,54.72,54.58,54.61,62314.0,50.0348,50.0439,49.9159,49.9433,62314.0
2021-09-10 15:40:00,54.61,54.64,54.56,54.59,108365.0,49.9433,49.9708,49.8976,49.925,108365.0
2021-09-10 15:50:00,54.58,54.58,54.43,54.44,341041.0,49.9159,49.9159,49.7787,49.7878,341041.0
2021-09-13 09:30:00,55.11,55.33,54.87,55.08,84614.0,50.4006,50.6018,50.1811,50.3732,84614.0
2021-09-13 09:40:00,55.08,55.13,54.89,55.04,65708.0,50.3732,50.4189,50.1994,50.3366,65708.0
2021-09-13 09:50:00,55.02,55.31,55.0,55.11,56140.0,50.3183,50.5835,50.3,50.4006,56140.0
2021-09-13 10:00:00,55.11,55.16,54.65,54.65,68933.0,50.4006,50.4463,49.9799,49.9799,68933.0
2021-09-13 10:10:00,54.66,55.03,54.61,55.03,83123.0,49.989,50.3274,49.9433,50.3274,83123.0
2021-09-13 10:20:00,55.05,55.21,55.01,55.07,67429.0,50.3457,50.492,50.3091,50.364,67429.0
2021-09-13 10:30:00,55.06,55.11,54.92,55.09,57631.0,50.3549,50.4006,50.2268,50.3823,57631.0
2021-09-13 10:40:00,55.1,55.14,55.0,55.09,106960.0,50.3914,50.428,50.3,50.3823,106960.0
2021-09-13 10:50:00,55.09,55.19,55.06,55.18,150500.0,50.3823,50.4738,50.3549,50.4646,150500.0
2021-09-13 11:00:00,55.19,55.26,55.13,55.2,67050.0,50.4738,50.5378,50.4189,50.4829,67050.0
2021-09-13 11:10:00,55.19,55.19,54.98,55.08,129183.0,50.4738,50.4738,50.2817,50.3732,129183.0
2021-09-13 11:20:00,55.08,55.17,55.07,55.13,92182.0,50.3732,50.4555,50.364,50.4189,92182.0
2021-09-13 11:30:00,55.13,55.24,55.1,55.24,139223.0,50.4189,50.5195,50.3914,50.5195,139223.0
2021-09-13 11:40:00,55.23,55.25,55.07,55.1,48928.0,50.5103,50.5286,50.364,50.3914,48928.0
2021-09-13 11:50:00,55.11,55.16,55.08,55.12,29116.0,50.4006,50.4463,50.3732,50.4097,29116.0
2021-09-13 12:00:00,55.13,55.18,55.06,55.15,47262.0,50.4189,50.4646,50.3549,50.4372,47262.0
2021-09-13 12:10:00,55.16,55.27,55.11,55.15,92560.0,50.4463,50.5469,50.4006,50.4372,92560.0
2021-09-13 12:20:00,55.15,55.2,55.11,55.14,116789.0,50.4372,50.4829,50.4006,50.428,116789.0
2021-09-13 12:30:00,55.13,55.16,55.11,55.12,50025.0,50.4189,50.4463,50.4006,50.4097,50025.0
2021-09-13 12:40:00,55.12,55.14,55.06,55.08,56626.0,50.4097,50.428,50.3549,50.3732,56626.0
2021-09-13 12:50:00,55.08,55.13,55.05,55.1,48554.0,50.3732,50.4189,50.3457,50.3914,48554.0
2021-09-13 13:00:00,55.1,55.14,55.08,55.1,37333.0,50.3914,50.428,50.3732,50.3914,37333.0
2021-09-13 13:10:00,55.1,55.11,54.96,55.02,68425.0,50.3914,50.4006,50.2634,50.3183,68425.0
2021-09-13 13:20:00,55.02,55.03,54.87,54.9,49020.0,50.3183,50.3274,50.1811,50.2085,49020.0
2021-09-13 13:30:00,54.91,54.94,54.87,54.89,29943.0,50.2177,50.2451,50.1811,50.1994,29943.0
2021-09-13 13:40:00,54.88,54.98,54.87,54.95,32043.0,50.1902,50.2817,50.1811,50.2543,32043.0
2021-09-13 13:50:00,54.94,54.96,54.89,54.92,31573.0,50.2451,50.2634,50.1994,50.2268,31573.0
2021-09-13 14:00:00,54.93,55.0,54.92,54.94,29317.0,50.236,50.3,50.2268,50.2451,29317.0
2021-09-13 14:10:00,54.93,54.94,54.81,54.9,44416.0,50.236,50.2451,50.1262,50.2085,44416.0
2021-09-13 14:20:00,54.88,54.92,54.82,54.91,41867.0,50.1902,50.2268,50.1354,50.2177,41867.0
2021-09-13 14:30:00,54.91,54.91,54.77,54.82,74597.0,50.2177,50.2177,50.0896,50.1354,74597.0
2021-09-13 14:40:00,54.82,54.94,54.82,54.94,68029.0,50.1354,50.2451,50.1354,50.2451,68029.0
2021-09-13 14:50:00,54.94,54.96,54.86,54.91,24303.0,50.2451,50.2634,50.172,50.2177,24303.0
2021-09-13 15:00:00,54.91,54.91,54.76,54.84,48766.0,50.2177,50.2177,50.0805,50.1537,48766.0
2021-09-13 15:10:00,54.86,55.02,54.86,55.01,67456.0,50.172,50.3183,50.172,50.3091,67456.0
2021-09-13 15:20:00,55.01,55.01,54.91,55.0,125787.0,50.3091,50.3091,50.2177,50.3,125787.0
2021-09-13 15:30:00,55.0,55.07,54.93,55.04,90788.0,50.3,50.364,50.236,50.3366,90788.0
2021-09-13 15:40:00,55.04,55.1,55.0,55.04,96094.0,50.3366,50.3914,50.3,50.3366,96094.0
2021-09-13 15:50:00,55.05,55.16,55.04,55.12,250094.0,50.3457,50.4463,50.3366,50.4097,250094.0
2021-09-14 09:30:00,55.34,55.39,55.01,55.31,105334.0,50.6109,50.6567,50.3091,50.5835,105334.0
2021-09-14 09:40:00,55.31,55.34,55.09,55.09,71357.0,50.5835,50.6109,50.3823,50.3823,71357.0
2021-09-14 09:50:00,55.1,55.22,54.83,54.83,75300.0,50.3914,50.5012,50.1445,50.1445,75300.0
2021-09-14 10:00:00,54.84,54.84,54.44,54.75,142328.0,50.1537,50.1537,49.7878,50.0714,142328.0
2021-09-14 10:10:00,54.74,54.8,54.64,54.78,63798.0,50.0622,50.1171,49.9708,50.0988,63798.0
2021-09-14 10:20:00,54.79,54.79,54.53,54.6,71966.0,50.1079,50.1079,49.8702,49.9342,71966.0
2021-09-14 10:30:00,54.59,54.59,54.46,54.54,62759.0,49.925,49.925,49.8061,49.8793,62759.0
2021-09-14 10:40:00,54.54,54.63,54.45,54.63,50886.0,49.8793,49.9616,49.797,49.9616,50886.0
2021-09-14 10:50:00,54.63,54.72,54.5,54.61,54550.0,49.9616,50.0439,49.8427,49.9433,54550.0
2021-09-14 11:00:00,54.6,54.7,54.55,54.65,43364.0,49.9342,50.0256,49.8884,49.9799,43364.0
2021-09-14 11:10:00,54.65,54.76,54.64,54.69,34472.0,49.9799,50.0805,49.9708,50.0165,34472.0
2021-09-14 11:20:00,54.69,54.71,54.57,54.62,36236.0,50.0165,50.0348,49.9067,49.9525,36236.0
2021-09-14 11:30:00,54.63,54.69,54.53,54.57,44892.0,49.9616,50.0165,49.8702,49.9067,44892.0
2021-09-14 11:40:00,54.57,54.6,54.49,54.6,40027.0,49.9067,49.9342,49.8336,49.9342,40027.0
2021-09-14 11:50:00,54.6,54.6,54.43,54.53,33097.0,49.9342,49.9342,49.7787,49.8702,33097.0
2021-09-14 12:00:00,54.54,54.59,54.5,54.58,43212.0,49.8793,49.925,49.8427,49.9159,43212.0
2021-09-14 12:10:00,54.59,54.61,54.54,54.55,30639.0,49.925,49.9433,49.8793,49.8884,30639.0
2021-09-14 12:20:00,54.54,54.57,54.48,54.57,35524.0,49.8793,49.9067,49.8244,49.9067,35524.0
2021-09-14 12:30:00,54.58,54.59,54.51,54.56,28546.0,49.9159,49.925,49.8519,49.8976,28546.0
2021-09-14 12:40:00,54.55,54.57,54.5,54.53,38752.0,49.8884,49.9067,49.8427,49.8702,38752.0
2021-09-14 12:50:00,54.52,54.56,54.42,54.45,54359.0,49.861,49.8976,49.7696,49.797,54359.0
2021-09-14 13:00:00,54.43,54.5,54.35,54.37,55364.0,49.7787,49.8427,49.7055,49.7238,55364.0
2021-09-14 13:10:00,54.37,54.45,54.35,54.45,28740.0,49.7238,49.797,49.7055,49.797,28740.0
2021-09-14 13:20:00,54.45,54.55,54.44,54.55,65038.0,49.797,49.8884,49.7878,49.8884,65038.0
2021-09-14 13:30:00,54.55,54.56,54.49,54.54,47509.0,49.8884,49.8976,49.8336,49.8793,47509.0
2021-09-14 13:40:00,54.55,54.59,54.51,54.51,47833.0,49.8884,49.925,49.8519,49.8519,47833.0
2021-09-14 13:50:00,54.53,54.55,54.48,54.5,56810.0,49.8702,49.8884,49.8244,49.8427,56810.0
2021-09-14 14:00:00,54.5,54.51,54.44,54.45,82327.0,49.8427,49.8519,49.7878,49.797,82327.0
2021-09-14 14:10:00,54.45,54.46,54.38,54.41,64446.0,49.797,49.8061,49.733,49.7604,64446.0
2021-09-14 14:20:00,54.41,54.47,54.36,54.46,114433.0,49.7604,49.8153,49.7147,49.8061,114433.0
2021-09-14 14:30:00,54.45,54.45,54.31,54.37,223747.0,49.797,49.797,49.669,49.7238,223747.0
2021-09-14 14:40:00,54.38,54.48,54.37,54.43,69556.0,49.733,49.8244,49.7238,49.7787,69556.0
2021-09-14 14:50:00,54.43,54.48,54.38,54.45,66576.0,49.7787,49.8244,49.733,49.797,66576.0
2021-09-14 15:00:00,54.44,54.45,54.38,54.38,77137.0,49.7878,49.797,49.733,49.733,77137.0
2021-09-14 15:10:00,54.38,54.41,54.29,54.33,106941.0,49.733,49.7604,49.6507,49.6872,106941.0
2021-09-14 15:20:00,54.33,54.43,54.27,54.36,73949.0,49.6872,49.7787,49.6324,49.7147,73949.0
2021-09-14 15:30:00,54.36,54.4,54.27,54.36,85435.0,49.7147,49.7513,49.6324,49.7147,85435.0
2021-09-14 15:40:00,54.36,54.5,54.28,54.33,196322.0,49.7147,49.8427,49.6415,49.6872,196322.0
2021-09-14 15:50:00,54.32,54.51,54.32,54.44,274096.0,49.6781,49.8519,49.6781,49.7878,274096.0
2021-09-15 09:30:00,54.2,54.45,54.11,54.26,136571.0,49.8597,50.0896,49.7769,49.9149,136571.0
2021-09-15 09:40:00,54.26,54.69,54.18,54.68,151111.0,49.9149,50.3104,49.8413,50.3012,151111.0
2021-09-15 09:50:00,54.68,54.69,54.47,54.47,99247.0,50.3012,50.3104,50.108,50.108,99247.0
2021-09-15 10:00:00,54.48,54.6,54.28,54.28,112231.0,50.1172,50.2276,49.9333,49.9333,112231.0
2021-09-15 10:10:00,54.26,54.34,54.07,54.19,55501.0,49.9149,49.9885,49.7401,49.8505,55501.0
2021-09-15 10:20:00,54.18,54.21,54.01,54.11,93140.0,49.8413,49.8689,49.6849,49.7769,93140.0
2021-09-15 10:30:00,54.1,54.31,54.06,54.08,79379.0,49.7677,49.9609,49.7309,49.7493,79379.0
2021-09-15 10:40:00,54.06,54.07,53.86,54.0,67108.0,49.7309,49.7401,49.5469,49.6757,67108.0
2021-09-15 10:50:00,53.99,54.1,53.94,54.09,46446.0,49.6665,49.7677,49.6205,49.7585,46446.0
2021-09-15 11:00:00,54.09,54.24,54.05,54.22,53103.0,49.7585,49.8965,49.7217,49.8781,53103.0
2021-09-15 11:10:00,54.21,54.31,54.18,54.26,91344.0,49.8689,49.9609,49.8413,49.9149,91344.0
2021-09-15 11:20:00,54.26,54.41,54.25,54.41,271917.0,49.9149,50.0529,49.9057,50.0529,271917.0
2021-09-15 11:30:00,54.41,54.54,54.35,54.51,92334.0,50.0529,50.1724,49.9977,50.1448,92334.0
2021-09-15 11:40:00,54.52,54.55,54.4,54.43,52695.0,50.154,50.1816,50.0437,50.0713,52695.0
2021-09-15 11:50:00,54.43,54.44,54.35,54.44,32449.0,50.0713,50.0804,49.9977,50.0804,32449.0
2021-09-15 12:00:00,54.43,54.45,54.32,54.35,39334.0,50.0713,50.0896,49.9701,49.9977,39334.0
2021-09-15 12:10:00,54.35,54.48,54.34,54.47,36320.0,49.9977,50.1172,49.9885,50.108,36320.0
2021-09-15 12:20:00,54.48,54.62,54.48,54.51,56757.0,50.1172,50.246,50.1172,50.1448,56757.0
2021-09-15 12:30:00,54.51,54.57,54.48,54.56,35865.0,50.1448,50.2,50.1172,50.1908,35865.0
2021-09-15 12:40:00,54.56,54.67,54.55,54.62,60983.0,50.1908,50.292,50.1816,50.246,60983.0
2021-09-15 12:50:00,54.61,54.64,54.55,54.56,36493.0,50.2368,50.2644,50.1816,50.1908,36493.0
2021-09-15 13:00:00,54.57,54.61,54.48,54.49,40934.0,50.2,50.2368,50.1172,50.1264,40934.0
2021-09-15 13:10:00,54.49,54.55,54.47,54.48,57382.0,50.1264,50.1816,50.108,50.1172,57382.0
2021-09-15 13:20:00,54.48,54.54,54.45,54.48,55816.0,50.1172,50.1724,50.0896,50.1172,55816.0
2021-09-15 13:30:00,54.49,54.59,54.48,54.58,46620.0,50.1264,50.2184,50.1172,50.2092,46620.0
2021-09-15 13:40:00,54.58,54.74,54.57,54.74,32845.0,50.2092,50.3564,50.2,50.3564,32845.0
2021-09-15 13:50:00,54.75,54.76,54.67,54.67,34267.0,50.3656,50.3748,50.292,50.292,34267.0
2021-09-15 14:00:00,54.69,54.72,54.62,54.65,65221.0,50.3104,50.338,50.246,50.2736,65221.0
2021-09-15 14:10:00,54.65,54.67,54.48,54.5,46507.0,50.2736,50.292,50.1172,50.1356,46507.0
2021-09-15 14:20:00,54.5,54.54,54.45,54.5,36931.0,50.1356,50.1724,50.0896,50.1356,36931.0
2021-09-15 14:30:00,54.5,54.56,54.48,54.49,68253.0,50.1356,50.1908,50.1172,50.1264,68253.0
2021-09-15 14:40:00,54.5,54.54,54.46,54.5,43835.0,50.1356,50.1724,50.0988,50.1356,43835.0
2021-09-15 14:50:00,54.5,54.52,54.44,54.46,49124.0,50.1356,50.154,50.0804,50.0988,49124.0
2021-09-15 15:00:00,54.46,54.56,54.44,54.55,58259.0,50.0988,50.1908,50.0804,50.1816,58259.0
2021-09-15 15:10:00,54.56,54.64,54.52,54.63,49465.0,50.1908,50.2644,50.154,50.2552,49465.0
2021-09-15 15:20:00,54.64,54.64,54.53,54.53,57440.0,50.2644,50.2644,50.1632,50.1632,57440.0
2021-09-15 15:30:00,54.54,54.61,54.51,54.56,102600.0,50.1724,50.2368,50.1448,50.1908,102600.0
2021-09-15 15:40:00,54.55,54.59,54.48,54.48,110327.0,50.1816,50.2184,50.1172,50.1172,110327.0
2021-09-15 15:50:00,54.48,54.51,54.39,54.46,257776.0,50.1172,50.1448,50.0345,50.0988,257776.0
2021-09-16 09:30:00,54.47,55.06,54.47,54.83,118019.0,50.108,50.6508,50.108,50.4392,118019.0
2021-09-16 09:40:00,54.84,54.85,54.6,54.76,63512.0,50.4484,50.4576,50.2276,50.3748,63512.0
2021-09-16 09:50:00,54.76,54.87,54.68,54.82,83206.0,50.3748,50.476,50.3012,50.43,83206.0
2021-09-16 10:00:00,54.8,54.86,54.45,54.6,93503.0,50.4116,50.4668,50.0896,50.2276,93503.0
2021-09-16 10:10:00,54.6,54.7,54.5,54.52,57276.0,50.2276,50.3196,50.1356,50.154,57276.0
2021-09-16 10:20:00,54.52,54.63,54.49,54.56,49670.0,50.154,50.2552,50.1264,50.1908,49670.0
2021-09-16 10:30:00,54.54,54.6,54.46,54.52,53219.0,50.1724,50.2276,50.0988,50.154,53219.0
2021-09-16 10:40:00,54.49,54.5,54.24,54.3,135792.0,50.1264,50.1356,49.8965,49.9517,135792.0
2021-09-16 10:50:00,54.3,54.3,54.05,54.13,118010.0,49.9517,49.9517,49.7217,49.7953,118010.0
2021-09-16 11:00:00,54.12,54.26,54.07,54.25,59801.0,49.7861,49.9149,49.7401,49.9057,59801.0
2021-09-16 11:10:00,54.25,54.35,54.19,54.31,88613.0,49.9057,49.9977,49.8505,49.9609,88613.0
2021-09-16 11:20:00,54.31,54.35,54.25,54.32,26895.0,49.9609,49.9977,49.9057,49.9701,26895.0
2021-09-16 11:30:00,54.33,54.41,54.32,54.41,47137.0,49.9793,50.0529,49.9701,50.0529,47137.0
2021-09-16 11:40:00,54.41,54.48,54.38,54.46,33596.0,50.0529,50.1172,50.0253,50.0988,33596.0
2021-09-16 11:50:00,54.46,54.51,54.42,54.51,29340.0,50.0988,50.1448,50.0621,50.1448,29340.0
2021-09-16 12:00:00,54.51,54.52,54.35,54.45,21910.0,50.1448,50.154,49.9977,50.0896,21910.0
2021-09-16 12:10:00,54.45,54.52,54.43,54.52,20730.0,50.0896,50.154,50.0713,50.154,20730.0
2021-09-16 12:20:00,54.52,54.54,54.43,54.48,19833.0,50.154,50.1724,50.0713,50.1172,19833.0
2021-09-16 12:30:00,54.47,54.52,54.46,54.51,23222.0,50.108,50.154,50.0988,50.1448,23222.0
2021-09-16 12:40:00,54.51,54.6,54.49,54.57,24654.0,50.1448,50.2276,50.1264,50.2,24654.0
2021-09-16 12:50:00,54.57,54.57,54.49,54.51,21607.0,50.2,50.2,50.1264,50.1448,21607.0
2021-09-16 13:00:00,54.5,54.5,54.42,54.47,24812.0,50.1356,50.1356,50.0621,50.108,24812.0
2021-09-16 13:10:00,54.47,54.52,54.45,54.52,14389.0,50.108,50.154,50.0896,50.154,14389.0
2021-09-16 13:20:00,54.54,54.55,54.46,54.47,21806.0,50.1724,50.1816,50.0988,50.108,21806.0
2021-09-16 13:30:00,54.47,54.47,54.38,54.4,16527.0,50.108,50.108,50.0253,50.0437,16527.0
2021-09-16 13:40:00,54.4,54.41,54.34,54.34,21816.0,50.0437,50.0529,49.9885,49.9885,21816.0
2021-09-16 13:50:00,54.35,54.49,54.35,54.47,24797.0,49.9977,50.1264,49.9977,50.108,24797.0
2021-09-16 14:00:00,54.47,54.47,54.41,54.46,16629.0,50.108,50.108,50.0529,50.0988,16629.0
2021-09-16 14:10:00,54.47,54.57,54.47,54.48,35883.0,50.108,50.2,50.108,50.1172,35883.0
2021-09-16 14:20:00,54.49,54.5,54.43,54.49,21590.0,50.1264,50.1356,50.0713,50.1264,21590.0
2021-09-16 14:30:00,54.49,54.59,54.49,54.55,22354.0,50.1264,50.2184,50.1264,50.1816,22354.0
2021-09-16 14:40:00,54.55,54.55,54.47,54.48,15996.0,50.1816,50.1816,50.108,50.1172,15996.0
2021-09-16 14:50:00,54.49,54.54,54.46,54.53,28244.0,50.1264,50.1724,50.0988,50.1632,28244.0
2021-09-16 15:00:00,54.53,54.66,54.52,54.61,38627.0,50.1632,50.2828,50.154,50.2368,38627.0
2021-09-16 15:10:00,54.61,54.65,54.55,54.59,43699.0,50.2368,50.2736,50.1816,50.2184,43699.0
2021-09-16 15:20:00,54.6,54.63,54.52,54.54,40044.0,50.2276,50.2552,50.154,50.1724,40044.0
2021-09-16 15:30:00,54.54,54.57,54.46,54.55,69897.0,50.1724,50.2,50.0988,50.1816,69897.0
2021-09-16 15:40:00,54.55,54.56,54.41,54.41,119267.0,50.1816,50.1908,50.0529,50.0529,119267.0
2021-09-16 15:50:00,54.42,54.45,54.35,54.36,330762.0,50.0621,50.0896,49.9977,50.0069,330762.0
2021-09-17 09:30:00,54.09,54.96,54.02,54.92,712346.0,49.7585,50.5588,49.6941,50.522,712346.0
2021-09-17 09:40:00,54.91,55.04,54.62,54.63,72767.0,50.5128,50.6324,50.246,50.2552,72767.0
2021-09-17 09:50:00,54.63,54.82,54.43,54.51,48646.0,50.2552,50.43,50.0713,50.1448,48646.0
2021-09-17 10:00:00,54.54,54.62,54.34,54.4,40646.0,50.1724,50.246,49.9885,50.0437,40646.0
2021-09-17 10:10:00,54.41,54.47,54.33,54.47,59905.0,50.0529,50.108,49.9793,50.108,59905.0
2021-09-17 10:20:00,54.46,54.51,54.33,54.44,26447.0,50.0988,50.1448,49.9793,50.0804,26447.0
2021-09-17 10:30:00,54.4,54.4,54.3,54.36,56184.0,50.0437,50.0437,49.9517,50.0069,56184.0
2021-09-17 10:40:00,54.36,54.38,54.21,54.24,85920.0,50.0069,50.0253,49.8689,49.8965,85920.0
2021-09-17 10:50:00,54.23,54.24,54.07,54.1,69555.0,49.8873,49.8965,49.7401,49.7677,69555.0
2021-09-17 11:00:00,54.09,54.15,54.05,54.07,146926.0,49.7585,49.8137,49.7217,49.7401,146926.0
2021-09-17 11:10:00,54.07,54.15,53.99,54.15,109198.0,49.7401,49.8137,49.6665,49.8137,109198.0
2021-09-17 11:20:00,54.15,54.23,54.08,54.1,29419.0,49.8137,49.8873,49.7493,49.7677,29419.0
2021-09-17 11:30:00,54.1,54.1,53.93,53.95,63435.0,49.7677,49.7677,49.6113,49.6297,63435.0
2021-09-17 11:40:00,53.95,53.99,53.88,53.98,47941.0,49.6297,49.6665,49.5653,49.6573,47941.0
2021-09-17 11:50:00,53.96,53.96,53.82,53.84,53209.0,49.6389,49.6389,49.5101,49.5285,53209.0
2021-09-17 12:00:00,53.82,53.86,53.66,53.73,65358.0,49.5101,49.5469,49.3629,49.4273,65358.0
2021-09-17 12:10:00,53.73,53.73,53.59,53.66,123161.0,49.4273,49.4273,49.2985,49.3629,123161.0
2021-09-17 12:20:00,53.66,53.8,53.66,53.68,44246.0,49.3629,49.4917,49.3629,49.3813,44246.0
2021-09-17 12:30:00,53.68,53.85,53.68,53.84,37902.0,49.3813,49.5377,49.3813,49.5285,37902.0
2021-09-17 12:40:00,53.84,53.85,53.72,53.77,77672.0,49.5285,49.5377,49.4181,49.4641,77672.0
2021-09-17 12:50:00,53.77,53.82,53.69,53.7,57922.0,49.4641,49.5101,49.3905,49.3997,57922.0
2021-09-17 13:00:00,53.7,53.73,53.6,53.66,91430.0,49.3997,49.4273,49.3077,49.3629,91430.0
2021-09-17 13:10:00,53.67,53.72,53.62,53.67,129436.0,49.3721,49.4181,49.3261,49.3721,129436.0
2021-09-17 13:20:00,53.68,53.76,53.61,53.75,92984.0,49.3813,49.4549,49.3169,49.4457,92984.0
2021-09-17 13:30:00,53.75,53.91,53.72,53.89,30137.0,49.4457,49.5929,49.4181,49.5745,30137.0
2021-09-17 13:40:00,53.91,53.91,53.69,53.7,37364.0,49.5929,49.5929,49.3905,49.3997,37364.0
2021-09-17 13:50:00,53.71,53.81,53.69,53.8,28633.0,49.4089,49.5009,49.3905,49.4917,28633.0
2021-09-17 14:00:00,53.8,53.85,53.74,53.83,31227.0,49.4917,49.5377,49.4365,49.5193,31227.0
2021-09-17 14:10:00,53.84,53.85,53.76,53.8,37934.0,49.5285,49.5377,49.4549,49.4917,37934.0
2021-09-17 14:20:00,53.81,53.9,53.81,53.83,61373.0,49.5009,49.5837,49.5009,49.5193,61373.0
2021-09-17 14:30:00,53.83,53.84,53.76,53.83,45608.0,49.5193,49.5285,49.4549,49.5193,45608.0
2021-09-17 14:40:00,53.82,53.93,53.79,53.93,88742.0,49.5101,49.6113,49.4825,49.6113,88742.0
2021-09-17 14:50:00,53.93,53.95,53.87,53.9,53097.0,49.6113,49.6297,49.5561,49.5837,53097.0
2021-09-17 15:00:00,53.9,54.0,53.89,53.94,47132.0,49.5837,49.6757,49.5745,49.6205,47132.0
2021-09-17 15:10:00,53.93,53.96,53.87,53.93,77964.0,49.6113,49.6389,49.5561,49.6113,77964.0
2021-09-17 15:20:00,53.93,53.97,53.86,53.92,49711.0,49.6113,49.6481,49.5469,49.6021,49711.0
2021-09-17 15:30:00,53.91,53.91,53.83,53.86,97098.0,49.5929,49.5929,49.5193,49.5469,97098.0
2021-09-17 15:40:00,53.86,53.94,53.79,53.82,151946.0,49.5469,49.6205,49.4825,49.5101,151946.0
2021-09-17 15:50:00,53.83,53.96,53.8,53.81,500973.0,49.5193,49.6389,49.4917,49.5009,500973.0
2021-09-20 09:30:00,52.23,52.46,52.0,52.41,333135.0,48.0474,48.259,47.8358,48.213,333135.0
2021-09-20 09:40:00,52.4,52.81,52.28,52.79,268773.0,48.2038,48.581,48.0934,48.5626,268773.0
2021-09-20 09:50:00,52.78,52.82,52.44,52.74,184953.0,48.5534,48.5902,48.2406,48.5166,184953.0
2021-09-20 10:00:00,52.75,53.02,52.46,52.8,181454.0,48.5258,48.7742,48.259,48.5718,181454.0
2021-09-20 10:10:00,52.8,52.92,52.6,52.71,113849.0,48.5718,48.6822,48.3878,48.489,113849.0
2021-09-20 10:20:00,52.7,52.7,52.4,52.6,174505.0,48.4798,48.4798,48.2038,48.3878,174505.0
2021-09-20 10:30:00,52.61,52.81,52.4,52.8,171258.0,48.397,48.581,48.2038,48.5718,171258.0
2021-09-20 10:40:00,52.8,52.97,52.7,52.93,139506.0,48.5718,48.7282,48.4798,48.6914,139506.0
2021-09-20 10:50:00,52.92,52.94,52.75,52.81,118345.0,48.6822,48.7006,48.5258,48.581,118345.0
2021-09-20 11:00:00,52.81,53.0,52.72,52.86,140428.0,48.581,48.7558,48.4982,48.627,140428.0
2021-09-20 11:10:00,52.86,52.92,52.73,52.77,119193.0,48.627,48.6822,48.5074,48.5442,119193.0
2021-09-20 11:20:00,52.75,52.88,52.69,52.78,102560.0,48.5258,48.6454,48.4706,48.5534,102560.0
2021-09-20 11:30:00,52.77,52.81,52.63,52.76,151885.0,48.5442,48.581,48.4154,48.535,151885.0
2021-09-20 11:40:00,52.76,52.85,52.67,52.8,101056.0,48.535,48.6178,48.4522,48.5718,101056.0
2021-09-20 11:50:00,52.82,52.83,52.7,52.74,101072.0,48.5902,48.5994,48.4798,48.5166,101072.0
2021-09-20 12:00:00,52.73,52.74,52.63,52.66,123177.0,48.5074,48.5166,48.4154,48.443,123177.0
2021-09-20 12:10:00,52.66,52.82,52.6,52.77,161277.0,48.443,48.5902,48.3878,48.5442,161277.0
2021-09-20 12:20:00,52.76,52.79,52.65,52.75,119753.0,48.535,48.5626,48.4338,48.5258,119753.0
2021-09-20 12:30:00,52.74,52.81,52.7,52.78,73865.0,48.5166,48.581,48.4798,48.5534,73865.0
2021-09-20 12:40:00,52.77,52.81,52.69,52.71,66124.0,48.5442,48.581,48.4706,48.489,66124.0
2021-09-20 12:50:00,52.7,52.73,52.56,52.57,81164.0,48.4798,48.5074,48.351,48.3602,81164.0
2021-09-20 13:00:00,52.57,52.67,52.52,52.61,189993.0,48.3602,48.4522,48.3142,48.397,189993.0
2021-09-20 13:10:00,52.61,52.63,52.55,52.63,141002.0,48.397,48.4154,48.3418,48.4154,141002.0
2021-09-20 13:20:00,52.63,52.76,52.59,52.76,79683.0,48.4154,48.535,48.3786,48.535,79683.0
2021-09-20 13:30:00,52.75,52.84,52.68,52.83,82021.0,48.5258,48.6086,48.4614,48.5994,82021.0
2021-09-20 13:40:00,52.84,52.84,52.72,52.79,64352.0,48.6086,48.6086,48.4982,48.5626,64352.0
2021-09-20 13:50:00,52.8,52.82,52.74,52.8,67329.0,48.5718,48.5902,48.5166,48.5718,67329.0
2021-09-20 14:00:00,52.81,52.85,52.63,52.65,107043.0,48.581,48.6178,48.4154,48.4338,107043.0
2021-09-20 14:10:00,52.65,52.68,52.56,52.66,96008.0,48.4338,48.4614,48.351,48.443,96008.0
2021-09-20 14:20:00,52.64,52.68,52.47,52.55,97191.0,48.4246,48.4614,48.2682,48.3418,97191.0
2021-09-20 14:30:00,52.56,52.58,52.45,52.55,257942.0,48.351,48.3694,48.2498,48.3418,257942.0
2021-09-20 14:40:00,52.54,52.64,52.47,52.58,130159.0,48.3326,48.4246,48.2682,48.3694,130159.0
2021-09-20 14:50:00,52.58,52.64,52.46,52.52,119605.0,48.3694,48.4246,48.259,48.3142,119605.0
2021-09-20 15:00:00,52.51,52.64,52.5,52.56,126077.0,48.305,48.4246,48.2958,48.351,126077.0
2021-09-20 15:10:00,52.57,52.63,52.5,52.61,123141.0,48.3602,48.4154,48.2958,48.397,123141.0
2021-09-20 15:20:00,52.62,52.87,52.61,52.87,149440.0,48.4062,48.6362,48.397,48.6362,149440.0
2021-09-20 15:30:00,52.87,53.1,52.83,53.0,246206.0,48.6362,48.8478,48.5994,48.7558,246206.0
2021-09-20 15:40:00,53.0,53.17,52.98,53.14,140692.0,48.7558,48.9122,48.7374,48.8846,140692.0
2021-09-20 15:50:00,53.13,53.31,53.13,53.22,419075.0,48.8754,49.0409,48.8754,48.9581,419075.0
2021-09-21 09:30:00,53.71,53.83,53.44,53.77,88917.0,49.4089,49.5193,49.1605,49.4641,88917.0
2021-09-21 09:40:00,53.75,53.77,53.31,53.56,61947.0,49.4457,49.4641,49.0409,49.2709,61947.0
2021-09-21 09:50:00,53.55,53.55,53.17,53.3,53038.0,49.2617,49.2617,48.9122,49.0317,53038.0
2021-09-21 10:00:00,53.32,53.34,53.05,53.06,78118.0,49.0501,49.0685,48.8018,48.811,78118.0
2021-09-21 10:10:00,53.07,53.25,53.07,53.22,57205.0,48.8202,48.9857,48.8202,48.9581,57205.0
2021-09-21 10:20:00,53.23,53.24,53.06,53.21,61579.0,48.9673,48.9765,48.811,48.9489,61579.0
2021-09-21 10:30:00,53.22,53.25,53.06,53.22,130786.0,48.9581,48.9857,48.811,48.9581,130786.0
2021-09-21 10:40:00,53.24,53.26,53.07,53.1,257827.0,48.9765,48.9949,48.8202,48.8478,257827.0
2021-09-21 10:50:00,53.1,53.2,53.05,53.16,305054.0,48.8478,48.9397,48.8018,48.903,305054.0
2021-09-21 11:00:00,53.16,53.35,53.13,53.32,160865.0,48.903,49.0777,48.8754,49.0501,160865.0
2021-09-21 11:10:00,53.32,53.34,53.19,53.23,108101.0,49.0501,49.0685,48.9305,48.9673,108101.0
2021-09-21 11:20:00,53.23,53.3,53.15,53.22,214821.0,48.9673,49.0317,48.8938,48.9581,214821.0
2021-09-21 11:30:00,53.24,53.49,53.23,53.39,73608.0,48.9765,49.2065,48.9673,49.1145,73608.0
2021-09-21 11:40:00,53.39,53.47,53.36,53.44,35799.0,49.1145,49.1881,49.0869,49.1605,35799.0
2021-09-21 11:50:00,53.44,53.6,53.42,53.54,271950.0,49.1605,49.3077,49.1421,49.2525,271950.0
2021-09-21 12:00:00,53.54,53.69,53.53,53.66,74961.0,49.2525,49.3905,49.2433,49.3629,74961.0
2021-09-21 12:10:00,53.65,53.76,53.65,53.73,94188.0,49.3537,49.4549,49.3537,49.4273,94188.0
2021-09-21 12:20:00,53.73,53.81,53.71,53.78,52219.0,49.4273,49.5009,49.4089,49.4733,52219.0
2021-09-21 12:30:00,53.78,53.79,53.66,53.73,80051.0,49.4733,49.4825,49.3629,49.4273,80051.0
2021-09-21 12:40:00,53.72,53.75,53.66,53.69,54671.0,49.4181,49.4457,49.3629,49.3905,54671.0
2021-09-21 12:50:00,53.69,53.76,53.59,53.76,137411.0,49.3905,49.4549,49.2985,49.4549,137411.0
2021-09-21 13:00:00,53.75,53.78,53.67,53.67,80236.0,49.4457,49.4733,49.3721,49.3721,80236.0
2021-09-21 13:10:00,53.67,53.72,53.64,53.72,48916.0,49.3721,49.4181,49.3445,49.4181,48916.0
2021-09-21 13:20:00,53.71,53.74,53.57,53.58,83155.0,49.4089,49.4365,49.2801,49.2893,83155.0
2021-09-21 13:30:00,53.59,53.63,53.54,53.59,45582.0,49.2985,49.3353,49.2525,49.2985,45582.0
2021-09-21 13:40:00,53.59,53.59,53.47,53.55,21967.0,49.2985,49.2985,49.1881,49.2617,21967.0
2021-09-21 13:50:00,53.55,53.57,53.33,53.38,52828.0,49.2617,49.2801,49.0593,49.1053,52828.0
2021-09-21 14:00:00,53.38,53.43,53.34,53.37,57237.0,49.1053,49.1513,49.0685,49.0961,57237.0
2021-09-21 14:10:00,53.36,53.4,53.28,53.3,22421.0,49.0869,49.1237,49.0133,49.0317,22421.0
2021-09-21 14:20:00,53.29,53.29,53.11,53.13,36103.0,49.0225,49.0225,48.857,48.8754,36103.0
2021-09-21 14:30:00,53.13,53.18,53.08,53.16,49100.0,48.8754,48.9214,48.8294,48.903,49100.0
2021-09-21 14:40:00,53.16,53.21,53.13,53.16,67538.0,48.903,48.9489,48.8754,48.903,67538.0
2021-09-21 14:50:00,53.17,53.35,53.16,53.2,50130.0,48.9122,49.0777,48.903,48.9397,50130.0
2021-09-21 15:00:00,53.2,53.33,53.2,53.23,45561.0,48.9397,49.0593,48.9397,48.9673,45561.0
2021-09-21 15:10:00,53.23,53.34,53.19,53.2,49995.0,48.9673,49.0685,48.9305,48.9397,49995.0
2021-09-21 15:20:00,53.2,53.33,53.19,53.3,51143.0,48.9397,49.0593,48.9305,49.0317,51143.0
2021-09-21 15:30:00,53.3,53.35,53.22,53.26,95009.0,49.0317,49.0777,48.9581,48.9949,95009.0
2021-09-21 15:40:00,53.25,53.3,53.12,53.13,108684.0,48.9857,49.0317,48.8662,48.8754,108684.0
2021-09-21 15:50:00,53.14,53.18,52.9,52.91,329823.0,48.8846,48.9214,48.6638,48.673,329823.0
2021-09-22 09:30:00,53.83,54.13,53.59,53.71,199307.0,49.5193,49.7953,49.2985,49.4089,199307.0
2021-09-22 09:40:00,53.7,53.83,53.46,53.76,108461.0,49.3997,49.5193,49.1789,49.4549,108461.0
2021-09-22 09:50:00,53.79,54.05,53.74,54.05,140780.0,49.4825,49.7217,49.4365,49.7217,140780.0
2021-09-22 10:00:00,54.03,54.11,53.93,54.01,46636.0,49.7033,49.7769,49.6113,49.6849,46636.0
2021-09-22 10:10:00,54.01,54.04,53.74,53.74,68463.0,49.6849,49.7125,49.4365,49.4365,68463.0
2021-09-22 10:20:00,53.75,53.78,53.63,53.7,64614.0,49.4457,49.4733,49.3353,49.3997,64614.0
2021-09-22 10:30:00,53.7,53.77,53.6,53.73,55172.0,49.3997,49.4641,49.3077,49.4273,55172.0
2021-09-22 10:40:00,53.73,53.88,53.72,53.88,56143.0,49.4273,49.5653,49.4181,49.5653,56143.0
2021-09-22 10:50:00,53.9,53.94,53.8,53.91,42658.0,49.5837,49.6205,49.4917,49.5929,42658.0
2021-09-22 11:00:00,53.91,53.95,53.88,53.88,40065.0,49.5929,49.6297,49.5653,49.5653,40065.0
2021-09-22 11:10:00,53.88,53.99,53.87,53.96,59584.0,49.5653,49.6665,49.5561,49.6389,59584.0
2021-09-22 11:20:00,53.95,53.97,53.85,53.87,67719.0,49.6297,49.6481,49.5377,49.5561,67719.0
2021-09-22 11:30:00,53.87,53.96,53.86,53.91,73241.0,49.5561,49.6389,49.5469,49.5929,73241.0
2021-09-22 11:40:00,53.91,54.0,53.86,53.9,153980.0,49.5929,49.6757,49.5469,49.5837,153980.0
2021-09-22 11:50:00,53.9,53.98,53.84,53.93,145202.0,49.5837,49.6573,49.5285,49.6113,145202.0
2021-09-22 12:00:00,53.93,53.95,53.83,53.85,28624.0,49.6113,49.6297,49.5193,49.5377,28624.0
2021-09-22 12:10:00,53.85,53.88,53.82,53.85,34076.0,49.5377,49.5653,49.5101,49.5377,34076.0
2021-09-22 12:20:00,53.85,53.87,53.8,53.84,31879.0,49.5377,49.5561,49.4917,49.5285,31879.0
2021-09-22 12:30:00,53.84,53.88,53.81,53.85,26894.0,49.5285,49.5653,49.5009,49.5377,26894.0
2021-09-22 12:40:00,53.84,53.86,53.79,53.82,32067.0,49.5285,49.5469,49.4825,49.5101,32067.0
2021-09-22 12:50:00,53.82,53.83,53.74,53.75,32651.0,49.5101,49.5193,49.4365,49.4457,32651.0
2021-09-22 13:00:00,53.75,53.77,53.68,53.71,31567.0,49.4457,49.4641,49.3813,49.4089,31567.0
2021-09-22 13:10:00,53.71,53.76,53.68,53.72,26706.0,49.4089,49.4549,49.3813,49.4181,26706.0
2021-09-22 13:20:00,53.72,53.75,53.68,53.71,26238.0,49.4181,49.4457,49.3813,49.4089,26238.0
2021-09-22 13:30:00,53.7,53.73,53.65,53.66,29814.0,49.3997,49.4273,49.3537,49.3629,29814.0
2021-09-22 13:40:00,53.66,53.68,53.6,53.61,34247.0,49.3629,49.3813,49.3077,49.3169,34247.0
2021-09-22 13:50:00,53.61,53.63,53.54,53.61,58352.0,49.3169,49.3353,49.2525,49.3169,58352.0
2021-09-22 14:00:00,53.6,53.84,53.5,53.75,121926.0,49.3077,49.5285,49.2157,49.4457,121926.0
2021-09-22 14:10:00,53.76,54.03,53.76,53.93,139995.0,49.4549,49.7033,49.4549,49.6113,139995.0
2021-09-22 14:20:00,53.93,53.95,53.76,53.92,62398.0,49.6113,49.6297,49.4549,49.6021,62398.0
2021-09-22 14:30:00,53.91,53.95,53.79,53.81,81322.0,49.5929,49.6297,49.4825,49.5009,81322.0
2021-09-22 14:40:00,53.79,53.81,53.63,53.69,119058.0,49.4825,49.5009,49.3353,49.3905,119058.0
2021-09-22 14:50:00,53.66,53.87,53.58,53.85,136050.0,49.3629,49.5561,49.2893,49.5377,136050.0
2021-09-22 15:00:00,53.85,53.95,53.78,53.94,63621.0,49.5377,49.6297,49.4733,49.6205,63621.0
2021-09-22 15:10:00,53.95,54.1,53.91,54.1,90681.0,49.6297,49.7677,49.5929,49.7677,90681.0
2021-09-22 15:20:00,54.1,54.14,54.03,54.04,96437.0,49.7677,49.8045,49.7033,49.7125,96437.0
2021-09-22 15:30:00,54.03,54.05,53.91,53.99,196771.0,49.7033,49.7217,49.5929,49.6665,196771.0
2021-09-22 15:40:00,53.98,54.01,53.79,53.81,135520.0,49.6573,49.6849,49.4825,49.5009,135520.0
2021-09-22 15:50:00,53.8,53.84,53.69,53.71,367309.0,49.4917,49.5285,49.3905,49.4089,367309.0
2021-09-23 09:30:00,54.0,54.65,53.97,54.64,94768.0,49.6757,50.2736,49.6481,50.2644,94768.0
2021-09-23 09:40:00,54.63,54.63,54.33,54.34,181251.0,50.2552,50.2552,49.9793,49.9885,181251.0
2021-09-23 09:50:00,54.33,54.63,54.19,54.53,138741.0,49.9793,50.2552,49.8505,50.1632,138741.0
2021-09-23 10:00:00,54.52,54.6,54.45,54.47,86545.0,50.154,50.2276,50.0896,50.108,86545.0
2021-09-23 10:10:00,54.47,54.71,54.46,54.61,56647.0,50.108,50.3288,50.0988,50.2368,56647.0
2021-09-23 10:20:00,54.61,54.69,54.6,54.63,43518.0,50.2368,50.3104,50.2276,50.2552,43518.0
2021-09-23 10:30:00,54.63,54.65,54.53,54.59,64517.0,50.2552,50.2736,50.1632,50.2184,64517.0
2021-09-23 10:40:00,54.6,54.65,54.53,54.64,78359.0,50.2276,50.2736,50.1632,50.2644,78359.0
2021-09-23 10:50:00,54.64,54.76,54.63,54.75,47557.0,50.2644,50.3748,50.2552,50.3656,47557.0
2021-09-23 11:00:00,54.74,54.84,54.71,54.82,56371.0,50.3564,50.4484,50.3288,50.43,56371.0
2021-09-23 11:10:00,54.82,54.84,54.71,54.8,80223.0,50.43,50.4484,50.3288,50.4116,80223.0
2021-09-23 11:20:00,54.79,54.91,54.77,54.88,45707.0,50.4024,50.5128,50.384,50.4852,45707.0
2021-09-23 11:30:00,54.87,54.95,54.83,54.93,43254.0,50.476,50.5496,50.4392,50.5312,43254.0
2021-09-23 11:40:00,54.93,54.93,54.79,54.83,79959.0,50.5312,50.5312,50.4024,50.4392,79959.0
2021-09-23 11:50:00,54.84,54.87,54.79,54.8,50675.0,50.4484,50.476,50.4024,50.4116,50675.0
2021-09-23 12:00:00,54.8,54.93,54.78,54.89,58025.0,50.4116,50.5312,50.3932,50.4944,58025.0
2021-09-23 12:10:00,54.88,54.94,54.85,54.9,37205.0,50.4852,50.5404,50.4576,50.5036,37205.0
2021-09-23 12:20:00,54.91,54.97,54.86,54.96,40831.0,50.5128,50.568,50.4668,50.5588,40831.0
2021-09-23 12:30:00,54.96,54.98,54.94,54.97,43296.0,50.5588,50.5772,50.5404,50.568,43296.0
2021-09-23 12:40:00,54.97,55.01,54.95,55.0,49510.0,50.568,50.6048,50.5496,50.5956,49510.0
2021-09-23 12:50:00,55.0,55.0,54.81,54.82,39021.0,50.5956,50.5956,50.4208,50.43,39021.0
2021-09-23 13:00:00,54.82,54.94,54.81,54.93,42936.0,50.43,50.5404,50.4208,50.5312,42936.0
2021-09-23 13:10:00,54.92,54.94,54.81,54.84,99253.0,50.522,50.5404,50.4208,50.4484,99253.0
2021-09-23 13:20:00,54.83,54.83,54.77,54.79,52786.0,50.4392,50.4392,50.384,50.4024,52786.0
2021-09-23 13:30:00,54.79,54.9,54.79,54.88,70221.0,50.4024,50.5036,50.4024,50.4852,70221.0
2021-09-23 13:40:00,54.89,54.92,54.84,54.91,64600.0,50.4944,50.522,50.4484,50.5128,64600.0
2021-09-23 13:50:00,54.91,55.0,54.91,54.99,60587.0,50.5128,50.5956,50.5128,50.5864,60587.0
2021-09-23 14:00:00,54.99,55.03,54.97,54.98,40215.0,50.5864,50.6232,50.568,50.5772,40215.0
2021-09-23 14:10:00,54.97,55.03,54.94,55.03,41191.0,50.568,50.6232,50.5404,50.6232,41191.0
2021-09-23 14:20:00,55.03,55.03,54.93,54.94,38656.0,50.6232,50.6232,50.5312,50.5404,38656.0
2021-09-23 14:30:00,54.94,54.97,54.86,54.88,55059.0,50.5404,50.568,50.4668,50.4852,55059.0
2021-09-23 14:40:00,54.88,54.88,54.78,54.79,42427.0,50.4852,50.4852,50.3932,50.4024,42427.0
2021-09-23 14:50:00,54.78,54.8,54.73,54.76,51032.0,50.3932,50.4116,50.3472,50.3748,51032.0
2021-09-23 15:00:00,54.76,54.82,54.72,54.72,56934.0,50.3748,50.43,50.338,50.338,56934.0
2021-09-23 15:10:00,54.73,54.73,54.58,54.61,90979.0,50.3472,50.3472,50.2092,50.2368,90979.0
2021-09-23 15:20:00,54.61,54.62,54.57,54.57,78864.0,50.2368,50.246,50.2,50.2,78864.0
2021-09-23 15:30:00,54.58,54.65,54.53,54.64,115407.0,50.2092,50.2736,50.1632,50.2644,115407.0
2021-09-23 15:40:00,54.64,54.69,54.53,54.54,128578.0,50.2644,50.3104,50.1632,50.1724,128578.0
2021-09-23 15:50:00,54.54,54.56,54.44,54.51,479790.0,50.1724,50.1908,50.0804,50.1448,479790.0
2021-09-24 09:30:00,54.62,54.74,54.32,54.57,83482.0,50.246,50.3564,49.9701,50.2,83482.0
2021-09-24 09:40:00,54.58,54.77,54.46,54.54,64351.0,50.2092,50.384,50.0988,50.1724,64351.0
2021-09-24 09:50:00,54.55,54.99,54.55,54.98,62150.0,50.1816,50.5864,50.1816,50.5772,62150.0
2021-09-24 10:00:00,54.98,55.15,54.93,55.1,83971.0,50.5772,50.7336,50.5312,50.6876,83971.0
2021-09-24 10:10:00,55.1,55.16,54.97,55.08,65622.0,50.6876,50.7428,50.568,50.6692,65622.0
2021-09-24 10:20:00,55.08,55.11,54.92,54.95,47202.0,50.6692,50.6968,50.522,50.5496,47202.0
2021-09-24 10:30:00,54.92,54.96,54.8,54.83,104915.0,50.522,50.5588,50.4116,50.4392,104915.0
2021-09-24 10:40:00,54.83,54.88,54.77,54.84,72151.0,50.4392,50.4852,50.384,50.4484,72151.0
2021-09-24 10:50:00,54.84,54.87,54.7,54.84,51364.0,50.4484,50.476,50.3196,50.4484,51364.0
2021-09-24 11:00:00,54.85,54.86,54.78,54.85,46019.0,50.4576,50.4668,50.3932,50.4576,46019.0
2021-09-24 11:10:00,54.84,54.95,54.79,54.94,73207.0,50.4484,50.5496,50.4024,50.5404,73207.0
2021-09-24 11:20:00,54.94,54.99,54.89,54.9,92541.0,50.5404,50.5864,50.4944,50.5036,92541.0
2021-09-24 11:30:00,54.9,54.93,54.85,54.89,89594.0,50.5036,50.5312,50.4576,50.4944,89594.0
2021-09-24 11:40:00,54.88,54.98,54.88,54.97,40081.0,50.4852,50.5772,50.4852,50.568,40081.0
2021-09-24 11:50:00,54.97,55.07,54.96,55.02,32803.0,50.568,50.66,50.5588,50.614,32803.0
2021-09-24 12:00:00,55.02,55.03,54.96,55.02,31924.0,50.614,50.6232,50.5588,50.614,31924.0
2021-09-24 12:10:00,55.02,55.05,54.98,54.98,28673.0,50.614,50.6416,50.5772,50.5772,28673.0
2021-09-24 12:20:00,54.98,55.0,54.93,55.0,39859.0,50.5772,50.5956,50.5312,50.5956,39859.0
2021-09-24 12:30:00,55.0,55.09,54.95,55.09,85372.0,50.5956,50.6784,50.5496,50.6784,85372.0
2021-09-24 12:40:00,55.09,55.21,55.09,55.09,97993.0,50.6784,50.7888,50.6784,50.6784,97993.0
2021-09-24 12:50:00,55.09,55.09,54.96,54.98,56523.0,50.6784,50.6784,50.5588,50.5772,56523.0
2021-09-24 13:00:00,54.97,55.05,54.89,54.89,100509.0,50.568,50.6416,50.4944,50.4944,100509.0
2021-09-24 13:10:00,54.89,54.94,54.84,54.85,64719.0,50.4944,50.5404,50.4484,50.4576,64719.0
2021-09-24 13:20:00,54.85,54.9,54.82,54.86,37951.0,50.4576,50.5036,50.43,50.4668,37951.0
2021-09-24 13:30:00,54.87,54.88,54.81,54.85,24932.0,50.476,50.4852,50.4208,50.4576,24932.0
2021-09-24 13:40:00,54.84,54.87,54.82,54.84,29659.0,50.4484,50.476,50.43,50.4484,29659.0
2021-09-24 13:50:00,54.84,54.84,54.73,54.74,66209.0,50.4484,50.4484,50.3472,50.3564,66209.0
2021-09-24 14:00:00,54.75,54.82,54.73,54.8,34320.0,50.3656,50.43,50.3472,50.4116,34320.0
2021-09-24 14:10:00,54.8,54.82,54.78,54.8,23741.0,50.4116,50.43,50.3932,50.4116,23741.0
2021-09-24 14:20:00,54.81,54.83,54.76,54.81,38129.0,50.4208,50.4392,50.3748,50.4208,38129.0
2021-09-24 14:30:00,54.8,54.82,54.78,54.81,29152.0,50.4116,50.43,50.3932,50.4208,29152.0
2021-09-24 14:40:00,54.8,54.82,54.75,54.77,33799.0,50.4116,50.43,50.3656,50.384,33799.0
2021-09-24 14:50:00,54.78,54.84,54.77,54.84,33755.0,50.3932,50.4484,50.384,50.4484,33755.0
2021-09-24 15:00:00,54.84,54.84,54.72,54.73,53082.0,50.4484,50.4484,50.338,50.3472,53082.0
2021-09-24 15:10:00,54.73,54.79,54.7,54.73,92792.0,50.3472,50.4024,50.3196,50.3472,92792.0
2021-09-24 15:20:00,54.72,54.8,54.69,54.79,64147.0,50.338,50.4116,50.3104,50.4024,64147.0
2021-09-24 15:30:00,54.79,54.87,54.79,54.87,100340.0,50.4024,50.476,50.4024,50.476,100340.0
2021-09-24 15:40:00,54.87,55.0,54.86,54.96,112443.0,50.476,50.5956,50.4668,50.5588,112443.0
2021-09-24 15:50:00,54.96,55.01,54.8,54.82,384863.0,50.5588,50.6048,50.4116,50.43,384863.0
2021-09-27 09:30:00,55.37,56.1,55.37,56.08,243978.0,50.936,51.6075,50.936,51.5891,243978.0
2021-09-27 09:40:00,56.08,56.4,55.94,56.31,139523.0,51.5891,51.8835,51.4603,51.8007,139523.0
2021-09-27 09:50:00,56.32,56.47,56.22,56.43,142150.0,51.8099,51.9479,51.7179,51.9111,142150.0
2021-09-27 10:00:00,56.43,56.65,56.4,56.49,132585.0,51.9111,52.1135,51.8835,51.9663,132585.0
2021-09-27 10:10:00,56.49,56.73,56.45,56.49,110206.0,51.9663,52.1871,51.9295,51.9663,110206.0
2021-09-27 10:20:00,56.48,56.63,56.4,56.61,72678.0,51.9571,52.0951,51.8835,52.0767,72678.0
2021-09-27 10:30:00,56.61,56.79,56.6,56.64,146194.0,52.0767,52.2423,52.0675,52.1043,146194.0
2021-09-27 10:40:00,56.65,56.79,56.58,56.62,89284.0,52.1135,52.2423,52.0491,52.0859,89284.0
2021-09-27 10:50:00,56.62,56.64,56.55,56.64,44534.0,52.0859,52.1043,52.0215,52.1043,44534.0
2021-09-27 11:00:00,56.64,56.66,56.55,56.65,105295.0,52.1043,52.1227,52.0215,52.1135,105295.0
2021-09-27 11:10:00,56.66,56.75,56.61,56.71,69115.0,52.1227,52.2055,52.0767,52.1687,69115.0
2021-09-27 11:20:00,56.71,56.76,56.68,56.72,50292.0,52.1687,52.2147,52.1411,52.1779,50292.0
2021-09-27 11:30:00,56.72,56.78,56.7,56.75,61060.0,52.1779,52.2331,52.1595,52.2055,61060.0
2021-09-27 11:40:00,56.75,56.82,56.7,56.79,68960.0,52.2055,52.2699,52.1595,52.2423,68960.0
2021-09-27 11:50:00,56.79,56.92,56.79,56.92,103027.0,52.2423,52.3619,52.2423,52.3619,103027.0
2021-09-27 12:00:00,56.92,56.95,56.85,56.94,55845.0,52.3619,52.3894,52.2975,52.3803,55845.0
2021-09-27 12:10:00,56.95,57.04,56.93,57.03,60258.0,52.3894,52.4722,52.3711,52.463,60258.0
2021-09-27 12:20:00,57.03,57.03,56.9,57.01,155122.0,52.463,52.463,52.3435,52.4446,155122.0
2021-09-27 12:30:00,57.01,57.01,56.91,56.95,48744.0,52.4446,52.4446,52.3527,52.3894,48744.0
2021-09-27 12:40:00,56.96,56.96,56.82,56.87,59917.0,52.3986,52.3986,52.2699,52.3159,59917.0
2021-09-27 12:50:00,56.87,57.0,56.85,56.98,40868.0,52.3159,52.4354,52.2975,52.417,40868.0
2021-09-27 13:00:00,56.98,57.06,56.94,57.0,51265.0,52.417,52.4906,52.3803,52.4354,51265.0
2021-09-27 13:10:00,56.99,57.02,56.94,56.98,34597.0,52.4262,52.4538,52.3803,52.417,34597.0
2021-09-27 13:20:00,56.98,57.02,56.95,57.01,33026.0,52.417,52.4538,52.3894,52.4446,33026.0
2021-09-27 13:30:00,57.0,57.07,56.99,57.07,29623.0,52.4354,52.4998,52.4262,52.4998,29623.0
2021-09-27 13:40:00,57.07,57.1,57.04,57.09,56190.0,52.4998,52.5274,52.4722,52.5182,56190.0
2021-09-27 13:50:00,57.1,57.16,57.08,57.1,52720.0,52.5274,52.5826,52.509,52.5274,52720.0
2021-09-27 14:00:00,57.11,57.19,57.1,57.19,46345.0,52.5366,52.6102,52.5274,52.6102,46345.0
2021-09-27 14:10:00,57.2,57.21,57.15,57.2,35390.0,52.6194,52.6286,52.5734,52.6194,35390.0
2021-09-27 14:20:00,57.19,57.2,57.13,57.2,39336.0,52.6102,52.6194,52.555,52.6194,39336.0
2021-09-27 14:30:00,57.2,57.2,57.09,57.11,53429.0,52.6194,52.6194,52.5182,52.5366,53429.0
2021-09-27 14:40:00,57.11,57.11,57.03,57.04,25812.0,52.5366,52.5366,52.463,52.4722,25812.0
2021-09-27 14:50:00,57.04,57.09,57.01,57.03,39398.0,52.4722,52.5182,52.4446,52.463,39398.0
2021-09-27 15:00:00,57.04,57.12,56.99,57.12,38435.0,52.4722,52.5458,52.4262,52.5458,38435.0
2021-09-27 15:10:00,57.12,57.12,57.06,57.07,41263.0,52.5458,52.5458,52.4906,52.4998,41263.0
2021-09-27 15:20:00,57.08,57.11,57.0,57.05,86738.0,52.509,52.5366,52.4354,52.4814,86738.0
2021-09-27 15:30:00,57.06,57.09,57.0,57.05,87310.0,52.4906,52.5182,52.4354,52.4814,87310.0
2021-09-27 15:40:00,57.05,57.06,56.95,56.96,115169.0,52.4814,52.4906,52.3894,52.3986,115169.0
2021-09-27 15:50:00,56.95,57.03,56.88,57.03,312417.0,52.3894,52.463,52.3251,52.463,312417.0
2021-09-28 09:30:00,57.08,57.45,56.94,57.35,264592.0,52.509,52.8494,52.3803,52.7574,264592.0
2021-09-28 09:40:00,57.38,57.54,57.04,57.08,167043.0,52.785,52.9322,52.4722,52.509,167043.0
2021-09-28 09:50:00,57.09,57.09,56.87,57.01,146098.0,52.5182,52.5182,52.3159,52.4446,146098.0
2021-09-28 10:00:00,57.01,57.03,56.78,56.82,142921.0,52.4446,52.463,52.2331,52.2699,142921.0
2021-09-28 10:10:00,56.82,56.93,56.76,56.86,80074.0,52.2699,52.3711,52.2147,52.3067,80074.0
2021-09-28 10:20:00,56.84,56.87,56.62,56.69,50069.0,52.2883,52.3159,52.0859,52.1503,50069.0
2021-09-28 10:30:00,56.69,57.01,56.64,56.98,50197.0,52.1503,52.4446,52.1043,52.417,50197.0
2021-09-28 10:40:00,56.97,57.07,56.97,56.98,85523.0,52.4078,52.4998,52.4078,52.417,85523.0
2021-09-28 10:50:00,56.98,57.01,56.84,56.98,119204.0,52.417,52.4446,52.2883,52.417,119204.0
2021-09-28 11:00:00,56.98,57.02,56.65,56.66,52894.0,52.417,52.4538,52.1135,52.1227,52894.0
2021-09-28 11:10:00,56.65,56.7,56.48,56.58,51525.0,52.1135,52.1595,51.9571,52.0491,51525.0
2021-09-28 11:20:00,56.58,56.75,56.55,56.66,81477.0,52.0491,52.2055,52.0215,52.1227,81477.0
2021-09-28 11:30:00,56.67,56.68,56.56,56.65,90744.0,52.1319,52.1411,52.0307,52.1135,90744.0
2021-09-28 11:40:00,56.65,56.71,56.59,56.65,62556.0,52.1135,52.1687,52.0583,52.1135,62556.0
2021-09-28 11:50:00,56.64,56.74,56.61,56.73,44280.0,52.1043,52.1963,52.0767,52.1871,44280.0
2021-09-28 12:00:00,56.71,56.72,56.57,56.63,75345.0,52.1687,52.1779,52.0399,52.0951,75345.0
2021-09-28 12:10:00,56.65,56.82,56.64,56.71,28504.0,52.1135,52.2699,52.1043,52.1687,28504.0
2021-09-28 12:20:00,56.7,56.79,56.65,56.73,30036.0,52.1595,52.2423,52.1135,52.1871,30036.0
2021-09-28 12:30:00,56.73,56.76,56.58,56.63,146423.0,52.1871,52.2147,52.0491,52.0951,146423.0
2021-09-28 12:40:00,56.62,56.63,56.35,56.37,138620.0,52.0859,52.0951,51.8375,51.8559,138620.0
2021-09-28 12:50:00,56.37,56.37,56.07,56.12,138352.0,51.8559,51.8559,51.5799,51.6259,138352.0
2021-09-28 13:00:00,56.12,56.3,56.1,56.26,43704.0,51.6259,51.7915,51.6075,51.7547,43704.0
2021-09-28 13:10:00,56.26,56.36,56.24,56.33,58236.0,51.7547,51.8467,51.7363,51.8191,58236.0
2021-09-28 13:20:00,56.33,56.43,56.33,56.38,43123.0,51.8191,51.9111,51.8191,51.8651,43123.0
2021-09-28 13:30:00,56.37,56.38,56.18,56.21,51110.0,51.8559,51.8651,51.6811,51.7087,51110.0
2021-09-28 13:40:00,56.21,56.29,56.05,56.09,72856.0,51.7087,51.7823,51.5615,51.5983,72856.0
2021-09-28 13:50:00,56.09,56.12,55.97,56.05,59549.0,51.5983,51.6259,51.4879,51.5615,59549.0
2021-09-28 14:00:00,56.05,56.07,55.93,56.01,73090.0,51.5615,51.5799,51.4511,51.5247,73090.0
2021-09-28 14:10:00,55.99,56.11,55.86,56.11,44754.0,51.5063,51.6167,51.3867,51.6167,44754.0
2021-09-28 14:20:00,56.11,56.28,56.1,56.23,49116.0,51.6167,51.7731,51.6075,51.7271,49116.0
2021-09-28 14:30:00,56.22,56.22,56.04,56.06,49409.0,51.7179,51.7179,51.5523,51.5707,49409.0
2021-09-28 14:40:00,56.05,56.29,56.05,56.24,73912.0,51.5615,51.7823,51.5615,51.7363,73912.0
2021-09-28 14:50:00,56.24,56.31,56.21,56.23,63452.0,51.7363,51.8007,51.7087,51.7271,63452.0
2021-09-28 15:00:00,56.25,56.51,56.2,56.47,135473.0,51.7455,51.9847,51.6995,51.9479,135473.0
2021-09-28 15:10:00,56.46,56.51,56.36,56.37,104059.0,51.9387,51.9847,51.8467,51.8559,104059.0
2021-09-28 15:20:00,56.36,56.38,56.15,56.16,75840.0,51.8467,51.8651,51.6535,51.6627,75840.0
2021-09-28 15:30:00,56.15,56.31,56.11,56.21,75230.0,51.6535,51.8007,51.6167,51.7087,75230.0
2021-09-28 15:40:00,56.22,56.37,56.01,56.02,109983.0,51.7179,51.8559,51.5247,51.5339,109983.0
2021-09-28 15:50:00,56.01,56.11,55.92,55.99,569945.0,51.5247,51.6167,51.4419,51.5063,569945.0
2021-09-29 09:30:00,56.22,56.39,55.99,56.14,80215.0,51.7179,51.8743,51.5063,51.6443,80215.0
2021-09-29 09:40:00,56.15,56.33,56.02,56.21,85496.0,51.6535,51.8191,51.5339,51.7087,85496.0
2021-09-29 09:50:00,56.22,56.46,56.2,56.35,35176.0,51.7179,51.9387,51.6995,51.8375,35176.0
2021-09-29 10:00:00,56.37,56.43,56.17,56.27,44661.0,51.8559,51.9111,51.6719,51.7639,44661.0
2021-09-29 10:10:00,56.27,56.3,56.16,56.18,42067.0,51.7639,51.7915,51.6627,51.6811,42067.0
2021-09-29 10:20:00,56.2,56.26,56.08,56.09,46284.0,51.6995,51.7547,51.5891,51.5983,46284.0
2021-09-29 10:30:00,56.09,56.11,55.94,55.97,51852.0,51.5983,51.6167,51.4603,51.4879,51852.0
2021-09-29 10:40:00,55.98,56.26,55.92,56.21,128192.0,51.4971,51.7547,51.4419,51.7087,128192.0
2021-09-29 10:50:00,56.21,56.28,56.15,56.23,57784.0,51.7087,51.7731,51.6535,51.7271,57784.0
2021-09-29 11:00:00,56.24,56.26,56.14,56.25,42445.0,51.7363,51.7547,51.6443,51.7455,42445.0
2021-09-29 11:10:00,56.25,56.39,56.24,56.32,28086.0,51.7455,51.8743,51.7363,51.8099,28086.0
2021-09-29 11:20:00,56.32,56.37,56.27,56.29,25169.0,51.8099,51.8559,51.7639,51.7823,25169.0
2021-09-29 11:30:00,56.29,56.4,56.26,56.29,26762.0,51.7823,51.8835,51.7547,51.7823,26762.0
2021-09-29 11:40:00,56.28,56.28,56.14,56.16,32288.0,51.7731,51.7731,51.6443,51.6627,32288.0
2021-09-29 11:50:00,56.15,56.22,56.14,56.2,58032.0,51.6535,51.7179,51.6443,51.6995,58032.0
2021-09-29 12:00:00,56.2,56.32,56.19,56.29,37594.0,51.6995,51.8099,51.6903,51.7823,37594.0
2021-09-29 12:10:00,56.29,56.29,56.18,56.22,20616.0,51.7823,51.7823,51.6811,51.7179,20616.0
2021-09-29 12:20:00,56.22,56.24,56.09,56.17,28543.0,51.7179,51.7363,51.5983,51.6719,28543.0
2021-09-29 12:30:00,56.16,56.23,56.11,56.11,29392.0,51.6627,51.7271,51.6167,51.6167,29392.0
2021-09-29 12:40:00,56.11,56.15,56.09,56.13,20479.0,51.6167,51.6535,51.5983,51.6351,20479.0
2021-09-29 12:50:00,56.13,56.22,56.12,56.18,19703.0,51.6351,51.7179,51.6259,51.6811,19703.0
2021-09-29 13:00:00,56.18,56.21,56.15,56.17,22478.0,51.6811,51.7087,51.6535,51.6719,22478.0
2021-09-29 13:10:00,56.17,56.33,56.17,56.33,46206.0,51.6719,51.8191,51.6719,51.8191,46206.0
2021-09-29 13:20:00,56.33,56.37,56.29,56.3,33502.0,51.8191,51.8559,51.7823,51.7915,33502.0
2021-09-29 13:30:00,56.3,56.3,56.22,56.24,20098.0,51.7915,51.7915,51.7179,51.7363,20098.0
2021-09-29 13:40:00,56.23,56.25,56.17,56.22,25123.0,51.7271,51.7455,51.6719,51.7179,25123.0
2021-09-29 13:50:00,56.22,56.31,56.21,56.3,39697.0,51.7179,51.8007,51.7087,51.7915,39697.0
2021-09-29 14:00:00,56.31,56.36,56.28,56.32,48744.0,51.8007,51.8467,51.7731,51.8099,48744.0
2021-09-29 14:10:00,56.32,56.37,56.26,56.27,81093.0,51.8099,51.8559,51.7547,51.7639,81093.0
2021-09-29 14:20:00,56.27,56.28,56.22,56.24,27601.0,51.7639,51.7731,51.7179,51.7363,27601.0
2021-09-29 14:30:00,56.24,56.3,56.22,56.22,49759.0,51.7363,51.7915,51.7179,51.7179,49759.0
2021-09-29 14:40:00,56.23,56.3,56.16,56.18,41339.0,51.7271,51.7915,51.6627,51.6811,41339.0
2021-09-29 14:50:00,56.18,56.24,56.16,56.2,45845.0,51.6811,51.7363,51.6627,51.6995,45845.0
2021-09-29 15:00:00,56.2,56.24,56.04,56.08,50423.0,51.6995,51.7363,51.5523,51.5891,50423.0
2021-09-29 15:10:00,56.09,56.16,56.07,56.13,60678.0,51.5983,51.6627,51.5799,51.6351,60678.0
2021-09-29 15:20:00,56.13,56.13,56.04,56.07,67293.0,51.6351,51.6351,51.5523,51.5799,67293.0
2021-09-29 15:30:00,56.06,56.08,55.97,56.0,95713.0,51.5707,51.5891,51.4879,51.5155,95713.0
2021-09-29 15:40:00,56.0,56.0,55.9,55.94,169246.0,51.5155,51.5155,51.4235,51.4603,169246.0
2021-09-29 15:50:00,55.95,55.97,55.78,55.84,334924.0,51.4695,51.4879,51.3131,51.3683,334924.0
2021-09-30 09:30:00,55.98,56.05,55.62,55.74,97227.0,51.4971,51.5615,51.166,51.2763,97227.0
2021-09-30 09:40:00,55.73,56.09,55.69,56.03,101991.0,51.2671,51.5983,51.2303,51.5431,101991.0
2021-09-30 09:50:00,56.04,56.12,55.82,55.83,100749.0,51.5523,51.6259,51.3499,51.3591,100749.0
2021-09-30 10:00:00,55.83,55.85,55.64,55.79,46620.0,51.3591,51.3775,51.1844,51.3223,46620.0
2021-09-30 10:10:00,55.8,55.93,55.75,55.93,34913.0,51.3315,51.4511,51.2855,51.4511,34913.0
2021-09-30 10:20:00,55.94,55.97,55.66,55.69,29452.0,51.4603,51.4879,51.2028,51.2303,29452.0
2021-09-30 10:30:00,55.7,55.89,55.67,55.82,44553.0,51.2395,51.4143,51.212,51.3499,44553.0
2021-09-30 10:40:00,55.82,55.82,55.67,55.69,37629.0,51.3499,51.3499,51.212,51.2303,37629.0
2021-09-30 10:50:00,55.71,55.76,55.61,55.64,42346.0,51.2487,51.2947,51.1568,51.1844,42346.0
2021-09-30 11:00:00,55.63,55.83,55.6,55.82,30242.0,51.1752,51.3591,51.1476,51.3499,30242.0
2021-09-30 11:10:00,55.81,56.03,55.76,55.95,58307.0,51.3407,51.5431,51.2947,51.4695,58307.0
2021-09-30 11:20:00,55.96,55.96,55.84,55.9,58093.0,51.4787,51.4787,51.3683,51.4235,58093.0
2021-09-30 11:30:00,55.89,55.89,55.57,55.62,44329.0,51.4143,51.4143,51.12,51.166,44329.0
2021-09-30 11:40:00,55.62,55.62,55.44,55.49,57472.0,51.166,51.166,51.0004,51.0464,57472.0
2021-09-30 11:50:00,55.5,55.53,55.43,55.48,43506.0,51.0556,51.0832,50.9912,51.0372,43506.0
2021-09-30 12:00:00,55.5,55.55,55.19,55.2,55893.0,51.0556,51.1016,50.7704,50.7796,55893.0
2021-09-30 12:10:00,55.2,55.26,55.12,55.23,57704.0,50.7796,50.8348,50.706,50.8072,57704.0
2021-09-30 12:20:00,55.23,55.27,55.12,55.12,36710.0,50.8072,50.844,50.706,50.706,36710.0
2021-09-30 12:30:00,55.12,55.24,55.05,55.23,48147.0,50.706,50.8164,50.6416,50.8072,48147.0
2021-09-30 12:40:00,55.23,55.31,55.14,55.28,37768.0,50.8072,50.8808,50.7244,50.8532,37768.0
2021-09-30 12:50:00,55.29,55.32,55.15,55.21,44200.0,50.8624,50.89,50.7336,50.7888,44200.0
2021-09-30 13:00:00,55.22,55.36,55.17,55.34,25420.0,50.798,50.9268,50.752,50.9084,25420.0
2021-09-30 13:10:00,55.34,55.34,55.19,55.27,47820.0,50.9084,50.9084,50.7704,50.844,47820.0
2021-09-30 13:20:00,55.27,55.27,55.07,55.08,30066.0,50.844,50.844,50.66,50.6692,30066.0
2021-09-30 13:30:00,55.08,55.09,54.92,55.04,38605.0,50.6692,50.6784,50.522,50.6324,38605.0
2021-09-30 13:40:00,55.04,55.2,55.02,55.2,27738.0,50.6324,50.7796,50.614,50.7796,27738.0
2021-09-30 13:50:00,55.22,55.3,55.21,55.3,18312.0,50.798,50.8716,50.7888,50.8716,18312.0
2021-09-30 14:00:00,55.31,55.45,55.31,55.41,34392.0,50.8808,51.0096,50.8808,50.9728,34392.0
2021-09-30 14:10:00,55.42,55.42,55.23,55.23,35389.0,50.982,50.982,50.8072,50.8072,35389.0
2021-09-30 14:20:00,55.25,55.28,55.18,55.25,24118.0,50.8256,50.8532,50.7612,50.8256,24118.0
2021-09-30 14:30:00,55.26,55.39,55.24,55.33,23200.0,50.8348,50.9544,50.8164,50.8992,23200.0
2021-09-30 14:40:00,55.33,55.44,55.33,55.42,37389.0,50.8992,51.0004,50.8992,50.982,37389.0
2021-09-30 14:50:00,55.43,55.51,55.34,55.34,34109.0,50.9912,51.0648,50.9084,50.9084,34109.0
2021-09-30 15:00:00,55.36,55.36,55.22,55.29,35934.0,50.9268,50.9268,50.798,50.8624,35934.0
2021-09-30 15:10:00,55.3,55.47,55.3,55.4,39341.0,50.8716,51.028,50.8716,50.9636,39341.0
2021-09-30 15:20:00,55.39,55.4,55.33,55.36,37388.0,50.9544,50.9636,50.8992,50.9268,37388.0
2021-09-30 15:30:00,55.35,55.49,55.3,55.4,70142.0,50.9176,51.0464,50.8716,50.9636,70142.0
2021-09-30 15:40:00,55.4,55.41,55.17,55.2,135629.0,50.9636,50.9728,50.752,50.7796,135629.0
2021-09-30 15:50:00,55.21,55.22,54.88,54.89,322192.0,50.7888,50.798,50.4852,50.4944,322192.0
2021-10-01 09:30:00,55.15,55.53,55.08,55.26,160214.0,50.7336,51.0832,50.6692,50.8348,160214.0
2021-10-01 09:40:00,55.26,55.4,55.11,55.14,118834.0,50.8348,50.9636,50.6968,50.7244,118834.0
2021-10-01 09:50:00,55.12,55.2,54.99,55.1,133513.0,50.706,50.7796,50.5864,50.6876,133513.0
2021-10-01 10:00:00,55.1,55.55,55.06,55.39,140249.0,50.6876,51.1016,50.6508,50.9544,140249.0
2021-10-01 10:10:00,55.38,55.4,54.95,55.03,47947.0,50.9452,50.9636,50.5496,50.6232,47947.0
2021-10-01 10:20:00,55.06,55.08,54.81,54.96,43171.0,50.6508,50.6692,50.4208,50.5588,43171.0
2021-10-01 10:30:00,54.94,55.2,54.92,54.95,37248.0,50.5404,50.7796,50.522,50.5496,37248.0
2021-10-01 10:40:00,54.94,55.05,54.83,54.93,48814.0,50.5404,50.6416,50.4392,50.5312,48814.0
2021-10-01 10:50:00,54.93,55.01,54.82,54.96,55271.0,50.5312,50.6048,50.43,50.5588,55271.0
2021-10-01 11:00:00,54.96,55.09,54.88,54.88,179156.0,50.5588,50.6784,50.4852,50.4852,179156.0
2021-10-01 11:10:00,54.89,55.06,54.83,54.9,114438.0,50.4944,50.6508,50.4392,50.5036,114438.0
2021-10-01 11:20:00,54.91,55.01,54.88,54.92,67587.0,50.5128,50.6048,50.4852,50.522,67587.0
2021-10-01 11:30:00,54.93,55.13,54.92,55.09,103417.0,50.5312,50.7152,50.522,50.6784,103417.0
2021-10-01 11:40:00,55.09,55.3,55.09,55.19,91487.0,50.6784,50.8716,50.6784,50.7704,91487.0
2021-10-01 11:50:00,55.19,55.19,55.02,55.12,57156.0,50.7704,50.7704,50.614,50.706,57156.0
2021-10-01 12:00:00,55.12,55.18,55.08,55.14,46367.0,50.706,50.7612,50.6692,50.7244,46367.0
2021-10-01 12:10:00,55.14,55.15,55.02,55.04,115074.0,50.7244,50.7336,50.614,50.6324,115074.0
2021-10-01 12:20:00,55.04,55.11,55.04,55.1,50077.0,50.6324,50.6968,50.6324,50.6876,50077.0
2021-10-01 12:30:00,55.1,55.2,55.09,55.16,47960.0,50.6876,50.7796,50.6784,50.7428,47960.0
2021-10-01 12:40:00,55.16,55.25,55.15,55.17,57804.0,50.7428,50.8256,50.7336,50.752,57804.0
2021-10-01 12:50:00,55.17,55.18,55.08,55.1,49286.0,50.752,50.7612,50.6692,50.6876,49286.0
2021-10-01 13:00:00,55.11,55.16,55.05,55.15,74729.0,50.6968,50.7428,50.6416,50.7336,74729.0
2021-10-01 13:10:00,55.15,55.18,55.12,55.15,168017.0,50.7336,50.7612,50.706,50.7336,168017.0
2021-10-01 13:20:00,55.15,55.18,55.13,55.17,65901.0,50.7336,50.7612,50.7152,50.752,65901.0
2021-10-01 13:30:00,55.16,55.24,55.16,55.22,103141.0,50.7428,50.8164,50.7428,50.798,103141.0
2021-10-01 13:40:00,55.23,55.45,55.18,55.41,351928.0,50.8072,51.0096,50.7612,50.9728,351928.0
2021-10-01 13:50:00,55.41,55.43,55.3,55.33,116011.0,50.9728,50.9912,50.8716,50.8992,116011.0
2021-10-01 14:00:00,55.31,55.5,55.3,55.5,201455.0,50.8808,51.0556,50.8716,51.0556,201455.0
2021-10-01 14:10:00,55.51,55.56,55.44,55.55,86772.0,51.0648,51.1108,51.0004,51.1016,86772.0
2021-10-01 14:20:00,55.56,55.75,55.55,55.73,71561.0,51.1108,51.2855,51.1016,51.2671,71561.0
2021-10-01 14:30:00,55.73,55.77,55.65,55.66,45734.0,51.2671,51.3039,51.1936,51.2028,45734.0
2021-10-01 14:40:00,55.66,55.7,55.59,55.6,44054.0,51.2028,51.2395,51.1384,51.1476,44054.0
2021-10-01 14:50:00,55.61,55.72,55.56,55.65,51861.0,51.1568,51.2579,51.1108,51.1936,51861.0
2021-10-01 15:00:00,55.66,55.77,55.65,55.77,66337.0,51.2028,51.3039,51.1936,51.3039,66337.0
2021-10-01 15:10:00,55.77,55.89,55.67,55.68,103435.0,51.3039,51.4143,51.212,51.2212,103435.0
2021-10-01 15:20:00,55.69,55.75,55.53,55.55,84228.0,51.2303,51.2855,51.0832,51.1016,84228.0
2021-10-01 15:30:00,55.54,55.61,55.44,55.57,110648.0,51.0924,51.1568,51.0004,51.12,110648.0
2021-10-01 15:40:00,55.57,55.65,55.55,55.57,84933.0,51.12,51.1936,51.1016,51.12,84933.0
2021-10-01 15:50:00,55.58,55.66,55.42,55.51,321731.0,51.1292,51.2028,50.982,51.0648,321731.0
2021-10-04 09:30:00,55.38,55.91,55.33,55.82,113972.0,50.9452,51.4327,50.8992,51.3499,113972.0
2021-10-04 09:40:00,55.82,56.24,55.76,56.19,905497.0,51.3499,51.7363,51.2947,51.6903,905497.0
2021-10-04 09:50:00,56.17,56.56,56.07,56.54,46643.0,51.6719,52.0307,51.5799,52.0123,46643.0
2021-10-04 10:00:00,56.55,56.7,56.33,56.45,104277.0,52.0215,52.1595,51.8191,51.9295,104277.0
2021-10-04 10:10:00,56.49,56.7,56.37,56.41,49747.0,51.9663,52.1595,51.8559,51.8927,49747.0
2021-10-04 10:20:00,56.42,56.46,55.91,56.03,89866.0,51.9019,51.9387,51.4327,51.5431,89866.0
2021-10-04 10:30:00,55.98,56.05,55.66,55.78,120243.0,51.4971,51.5615,51.2028,51.3131,120243.0
2021-10-04 10:40:00,55.78,56.19,55.75,55.98,81810.0,51.3131,51.6903,51.2855,51.4971,81810.0
2021-10-04 10:50:00,55.96,56.12,55.81,56.12,125811.0,51.4787,51.6259,51.3407,51.6259,125811.0
2021-10-04 11:00:00,56.12,56.25,56.01,56.21,79572.0,51.6259,51.7455,51.5247,51.7087,79572.0
2021-10-04 11:10:00,56.21,56.26,56.09,56.13,42152.0,51.7087,51.7547,51.5983,51.6351,42152.0
2021-10-04 11:20:00,56.14,56.19,55.97,56.14,226938.0,51.6443,51.6903,51.4879,51.6443,226938.0
2021-10-04 11:30:00,56.14,56.26,56.1,56.2,166366.0,51.6443,51.7547,51.6075,51.6995,166366.0
2021-10-04 11:40:00,56.21,56.33,56.18,56.23,97720.0,51.7087,51.8191,51.6811,51.7271,97720.0
2021-10-04 11:50:00,56.24,56.54,56.21,56.47,124088.0,51.7363,52.0123,51.7087,51.9479,124088.0
2021-10-04 12:00:00,56.46,56.53,56.41,56.52,131414.0,51.9387,52.0031,51.8927,51.9939,131414.0
2021-10-04 12:10:00,56.52,56.53,56.4,56.44,68268.0,51.9939,52.0031,51.8835,51.9203,68268.0
2021-10-04 12:20:00,56.43,56.44,56.2,56.28,84003.0,51.9111,51.9203,51.6995,51.7731,84003.0
2021-10-04 12:30:00,56.28,56.33,56.26,56.27,25475.0,51.7731,51.8191,51.7547,51.7639,25475.0
2021-10-04 12:40:00,56.26,56.28,56.11,56.27,29419.0,51.7547,51.7731,51.6167,51.7639,29419.0
2021-10-04 12:50:00,56.25,56.35,56.2,56.26,25155.0,51.7455,51.8375,51.6995,51.7547,25155.0
2021-10-04 13:00:00,56.26,56.27,56.05,56.22,23436.0,51.7547,51.7639,51.5615,51.7179,23436.0
2021-10-04 13:10:00,56.21,56.29,56.16,56.2,20212.0,51.7087,51.7823,51.6627,51.6995,20212.0
2021-10-04 13:20:00,56.19,56.2,56.08,56.1,25429.0,51.6903,51.6995,51.5891,51.6075,25429.0
2021-10-04 13:30:00,56.09,56.16,56.04,56.14,23985.0,51.5983,51.6627,51.5523,51.6443,23985.0
2021-10-04 13:40:00,56.14,56.15,56.0,56.05,31830.0,51.6443,51.6535,51.5155,51.5615,31830.0
2021-10-04 13:50:00,56.04,56.04,55.97,55.99,20600.0,51.5523,51.5523,51.4879,51.5063,20600.0
2021-10-04 14:00:00,56.0,56.1,55.93,55.98,41398.0,51.5155,51.6075,51.4511,51.4971,41398.0
2021-10-04 14:10:00,55.96,55.97,55.74,55.79,38044.0,51.4787,51.4879,51.2763,51.3223,38044.0
2021-10-04 14:20:00,55.8,55.86,55.73,55.8,63259.0,51.3315,51.3867,51.2671,51.3315,63259.0
2021-10-04 14:30:00,55.79,55.82,55.7,55.77,37291.0,51.3223,51.3499,51.2395,51.3039,37291.0
2021-10-04 14:40:00,55.76,55.79,55.72,55.78,34579.0,51.2947,51.3223,51.2579,51.3131,34579.0
2021-10-04 14:50:00,55.78,55.8,55.67,55.72,37492.0,51.3131,51.3315,51.212,51.2579,37492.0
2021-10-04 15:00:00,55.72,55.77,55.67,55.7,51057.0,51.2579,51.3039,51.212,51.2395,51057.0
2021-10-04 15:10:00,55.7,55.74,55.62,55.66,51838.0,51.2395,51.2763,51.166,51.2028,51838.0
2021-10-04 15:20:00,55.67,55.73,55.62,55.71,43942.0,51.212,51.2671,51.166,51.2487,43942.0
2021-10-04 15:30:00,55.7,55.78,55.58,55.61,98624.0,51.2395,51.3131,51.1292,51.1568,98624.0
2021-10-04 15:40:00,55.61,55.93,55.61,55.87,104434.0,51.1568,51.4511,51.1568,51.3959,104434.0
2021-10-04 15:50:00,55.86,55.88,55.58,55.82,328250.0,51.3867,51.4051,51.1292,51.3499,328250.0
2021-10-05 09:30:00,56.27,56.4,55.89,56.05,78734.0,51.7639,51.8835,51.4143,51.5615,78734.0
2021-10-05 09:40:00,56.07,56.09,55.64,55.72,105833.0,51.5799,51.5983,51.1844,51.2579,105833.0
2021-10-05 09:50:00,55.74,56.02,55.73,55.94,46599.0,51.2763,51.5339,51.2671,51.4603,46599.0
2021-10-05 10:00:00,55.97,56.5,55.97,56.49,95794.0,51.4879,51.9755,51.4879,51.9663,95794.0
2021-10-05 10:10:00,56.47,56.81,56.45,56.76,113460.0,51.9479,52.2607,51.9295,52.2147,113460.0
2021-10-05 10:20:00,56.78,57.04,56.75,57.0,164500.0,52.2331,52.4722,52.2055,52.4354,164500.0
2021-10-05 10:30:00,57.02,57.23,56.99,57.02,80806.0,52.4538,52.647,52.4262,52.4538,80806.0
2021-10-05 10:40:00,57.02,57.08,56.94,57.02,262366.0,52.4538,52.509,52.3803,52.4538,262366.0
2021-10-05 10:50:00,57.03,57.06,56.96,57.01,69484.0,52.463,52.4906,52.3986,52.4446,69484.0
2021-10-05 11:00:00,57.02,57.05,56.87,57.05,88325.0,52.4538,52.4814,52.3159,52.4814,88325.0
2021-10-05 11:10:00,57.06,57.1,57.02,57.08,34548.0,52.4906,52.5274,52.4538,52.509,34548.0
2021-10-05 11:20:00,57.09,57.1,56.99,57.01,47273.0,52.5182,52.5274,52.4262,52.4446,47273.0
2021-10-05 11:30:00,57.0,57.05,56.91,56.94,98571.0,52.4354,52.4814,52.3527,52.3803,98571.0
2021-10-05 11:40:00,56.93,56.98,56.89,56.91,90783.0,52.3711,52.417,52.3343,52.3527,90783.0
2021-10-05 11:50:00,56.91,57.07,56.91,57.07,47286.0,52.3527,52.4998,52.3527,52.4998,47286.0
2021-10-05 12:00:00,57.07,57.07,56.99,57.04,27093.0,52.4998,52.4998,52.4262,52.4722,27093.0
2021-10-05 12:10:00,57.04,57.08,56.89,56.89,67365.0,52.4722,52.509,52.3343,52.3343,67365.0
2021-10-05 12:20:00,56.88,57.0,56.82,56.99,94621.0,52.3251,52.4354,52.2699,52.4262,94621.0
2021-10-05 12:30:00,56.98,57.03,56.95,57.01,59780.0,52.417,52.463,52.3894,52.4446,59780.0
2021-10-05 12:40:00,57.02,57.12,57.01,57.11,35592.0,52.4538,52.5458,52.4446,52.5366,35592.0
2021-10-05 12:50:00,57.11,57.22,57.1,57.2,47476.0,52.5366,52.6378,52.5274,52.6194,47476.0
2021-10-05 13:00:00,57.2,57.26,57.18,57.24,48629.0,52.6194,52.6746,52.601,52.6562,48629.0
2021-10-05 13:10:00,57.24,57.31,57.24,57.26,33851.0,52.6562,52.7206,52.6562,52.6746,33851.0
2021-10-05 13:20:00,57.26,57.32,57.24,57.32,33455.0,52.6746,52.7298,52.6562,52.7298,33455.0
2021-10-05 13:30:00,57.33,57.43,57.32,57.43,63991.0,52.739,52.831,52.7298,52.831,63991.0
2021-10-05 13:40:00,57.43,57.52,57.38,57.42,80018.0,52.831,52.9138,52.785,52.8218,80018.0
2021-10-05 13:50:00,57.42,57.43,57.3,57.35,62873.0,52.8218,52.831,52.7114,52.7574,62873.0
2021-10-05 14:00:00,57.35,57.41,57.31,57.33,37699.0,52.7574,52.8126,52.7206,52.739,37699.0
2021-10-05 14:10:00,57.33,57.34,57.29,57.33,34136.0,52.739,52.7482,52.7022,52.739,34136.0
2021-10-05 14:20:00,57.31,57.35,57.25,57.3,23057.0,52.7206,52.7574,52.6654,52.7114,23057.0
2021-10-05 14:30:00,57.29,57.55,57.27,57.51,96539.0,52.7022,52.9414,52.6838,52.9046,96539.0
2021-10-05 14:40:00,57.5,57.52,57.38,57.51,74202.0,52.8954,52.9138,52.785,52.9046,74202.0
2021-10-05 14:50:00,57.51,57.52,57.38,57.42,43596.0,52.9046,52.9138,52.785,52.8218,43596.0
2021-10-05 15:00:00,57.41,57.51,57.41,57.51,42187.0,52.8126,52.9046,52.8126,52.9046,42187.0
2021-10-05 15:10:00,57.52,57.58,57.49,57.54,46041.0,52.9138,52.969,52.8862,52.9322,46041.0
2021-10-05 15:20:00,57.55,57.62,57.51,57.58,150203.0,52.9414,53.0058,52.9046,52.969,150203.0
2021-10-05 15:30:00,57.58,57.74,57.57,57.73,263127.0,52.969,53.1162,52.9598,53.107,263127.0
2021-10-05 15:40:00,57.73,57.74,57.49,57.5,212263.0,53.107,53.1162,52.8862,52.8954,212263.0
2021-10-05 15:50:00,57.49,57.52,57.43,57.45,345238.0,52.8862,52.9138,52.831,52.8494,345238.0
2021-10-06 09:30:00,56.85,57.45,56.79,57.02,147503.0,52.2975,52.8494,52.2423,52.4538,147503.0
2021-10-06 09:40:00,57.03,57.08,56.68,56.71,57760.0,52.463,52.509,52.1411,52.1687,57760.0
2021-10-06 09:50:00,56.69,56.77,56.5,56.71,53674.0,52.1503,52.2239,51.9755,52.1687,53674.0
2021-10-06 10:00:00,56.72,56.73,56.45,56.65,75582.0,52.1779,52.1871,51.9295,52.1135,75582.0
2021-10-06 10:10:00,56.65,56.65,56.4,56.45,121004.0,52.1135,52.1135,51.8835,51.9295,121004.0
2021-10-06 10:20:00,56.44,56.84,56.43,56.58,42225.0,51.9203,52.2883,51.9111,52.0491,42225.0
2021-10-06 10:30:00,56.58,56.77,56.48,56.59,31153.0,52.0491,52.2239,51.9571,52.0583,31153.0
2021-10-06 10:40:00,56.58,56.59,56.13,56.15,87379.0,52.0491,52.0583,51.6351,51.6535,87379.0
2021-10-06 10:50:00,56.18,56.46,56.07,56.46,110927.0,51.6811,51.9387,51.5799,51.9387,110927.0
2021-10-06 11:00:00,56.5,56.72,56.44,56.62,82285.0,51.9755,52.1779,51.9203,52.0859,82285.0
2021-10-06 11:10:00,56.67,56.67,56.53,56.6,25680.0,52.1319,52.1319,52.0031,52.0675,25680.0
2021-10-06 11:20:00,56.61,56.61,56.32,56.36,31222.0,52.0767,52.0767,51.8099,51.8467,31222.0
2021-10-06 11:30:00,56.35,56.4,56.23,56.35,28507.0,51.8375,51.8835,51.7271,51.8375,28507.0
2021-10-06 11:40:00,56.37,56.41,56.19,56.35,30713.0,51.8559,51.8927,51.6903,51.8375,30713.0
2021-10-06 11:50:00,56.36,56.66,56.36,56.65,89708.0,51.8467,52.1227,51.8467,52.1135,89708.0
2021-10-06 12:00:00,56.66,56.7,56.44,56.5,60197.0,52.1227,52.1595,51.9203,51.9755,60197.0
2021-10-06 12:10:00,56.51,56.54,56.31,56.37,44054.0,51.9847,52.0123,51.8007,51.8559,44054.0
2021-10-06 12:20:00,56.36,56.36,56.25,56.3,48782.0,51.8467,51.8467,51.7455,51.7915,48782.0
2021-10-06 12:30:00,56.3,56.46,56.28,56.46,66572.0,51.7915,51.9387,51.7731,51.9387,66572.0
2021-10-06 12:40:00,56.46,56.6,56.46,56.53,33297.0,51.9387,52.0675,51.9387,52.0031,33297.0
2021-10-06 12:50:00,56.52,56.67,56.52,56.6,15566.0,51.9939,52.1319,51.9939,52.0675,15566.0
2021-10-06 13:00:00,56.63,56.65,56.48,56.49,23989.0,52.0951,52.1135,51.9571,51.9663,23989.0
2021-10-06 13:10:00,56.5,56.65,56.44,56.65,28354.0,51.9755,52.1135,51.9203,52.1135,28354.0
2021-10-06 13:20:00,56.64,56.78,56.6,56.78,49077.0,52.1043,52.2331,52.0675,52.2331,49077.0
2021-10-06 13:30:00,56.81,56.95,56.77,56.95,37729.0,52.2607,52.3894,52.2239,52.3894,37729.0
2021-10-06 13:40:00,56.93,56.96,56.88,56.95,25865.0,52.3711,52.3986,52.3251,52.3894,25865.0
2021-10-06 13:50:00,56.96,56.96,56.83,56.91,20722.0,52.3986,52.3986,52.2791,52.3527,20722.0
2021-10-06 14:00:00,56.95,57.04,56.89,57.04,53662.0,52.3894,52.4722,52.3343,52.4722,53662.0
2021-10-06 14:10:00,57.03,57.25,57.03,57.25,31515.0,52.463,52.6654,52.463,52.6654,31515.0
2021-10-06 14:20:00,57.26,57.27,57.09,57.14,40831.0,52.6746,52.6838,52.5182,52.5642,40831.0
2021-10-06 14:30:00,57.14,57.23,57.08,57.22,35766.0,52.5642,52.647,52.509,52.6378,35766.0
2021-10-06 14:40:00,57.22,57.31,57.22,57.25,26996.0,52.6378,52.7206,52.6378,52.6654,26996.0
2021-10-06 14:50:00,57.25,57.28,57.1,57.12,72847.0,52.6654,52.693,52.5274,52.5458,72847.0
2021-10-06 15:00:00,57.12,57.24,57.09,57.23,34738.0,52.5458,52.6562,52.5182,52.647,34738.0
2021-10-06 15:10:00,57.24,57.31,57.15,57.29,34172.0,52.6562,52.7206,52.5734,52.7022,34172.0
2021-10-06 15:20:00,57.29,57.34,57.24,57.31,37381.0,52.7022,52.7482,52.6562,52.7206,37381.0
2021-10-06 15:30:00,57.31,57.32,57.18,57.22,55395.0,52.7206,52.7298,52.601,52.6378,55395.0
2021-10-06 15:40:00,57.21,57.28,57.14,57.24,42458.0,52.6286,52.693,52.5642,52.6562,42458.0
2021-10-06 15:50:00,57.24,57.35,57.18,57.32,192217.0,52.6562,52.7574,52.601,52.7298,192217.0
2021-10-07 09:30:00,57.63,58.03,57.56,57.9,156013.0,53.015,53.383,52.9506,53.2634,156013.0
2021-10-07 09:40:00,57.93,57.94,57.36,57.57,141688.0,53.291,53.3002,52.7666,52.9598,141688.0
2021-10-07 09:50:00,57.59,57.79,57.57,57.77,52364.0,52.9782,53.1622,52.9598,53.1438,52364.0
2021-10-07 10:00:00,57.76,57.76,57.59,57.61,58548.0,53.1346,53.1346,52.9782,52.9966,58548.0
2021-10-07 10:10:00,57.62,57.9,57.59,57.87,93169.0,53.0058,53.2634,52.9782,53.2358,93169.0
2021-10-07 10:20:00,57.88,57.91,57.77,57.8,46368.0,53.245,53.2726,53.1438,53.1714,46368.0
2021-10-07 10:30:00,57.8,57.96,57.74,57.76,85908.0,53.1714,53.3186,53.1162,53.1346,85908.0
2021-10-07 10:40:00,57.76,58.0,57.76,58.0,67816.0,53.1346,53.3554,53.1346,53.3554,67816.0
2021-10-07 10:50:00,58.01,58.11,57.9,57.91,90339.0,53.3646,53.4566,53.2634,53.2726,90339.0
2021-10-07 11:00:00,57.91,57.98,57.86,57.98,29258.0,53.2726,53.337,53.2266,53.337,29258.0
2021-10-07 11:10:00,57.98,58.03,57.86,57.9,49265.0,53.337,53.383,53.2266,53.2634,49265.0
2021-10-07 11:20:00,57.91,58.06,57.89,58.05,57467.0,53.2726,53.4106,53.2542,53.4014,57467.0
2021-10-07 11:30:00,58.06,58.08,57.91,57.91,33340.0,53.4106,53.429,53.2726,53.2726,33340.0
2021-10-07 11:40:00,57.91,57.99,57.9,57.91,28184.0,53.2726,53.3462,53.2634,53.2726,28184.0
2021-10-07 11:50:00,57.91,57.91,57.82,57.83,51897.0,53.2726,53.2726,53.1898,53.199,51897.0
2021-10-07 12:00:00,57.83,57.87,57.73,57.77,35476.0,53.199,53.2358,53.107,53.1438,35476.0
2021-10-07 12:10:00,57.77,57.84,57.72,57.83,62803.0,53.1438,53.2082,53.0978,53.199,62803.0
2021-10-07 12:20:00,57.84,57.86,57.8,57.83,54845.0,53.2082,53.2266,53.1714,53.199,54845.0
2021-10-07 12:30:00,57.83,57.87,57.74,57.74,37846.0,53.199,53.2358,53.1162,53.1162,37846.0
2021-10-07 12:40:00,57.75,57.75,57.59,57.61,34068.0,53.1254,53.1254,52.9782,52.9966,34068.0
2021-10-07 12:50:00,57.61,57.65,57.56,57.61,33494.0,52.9966,53.0334,52.9506,52.9966,33494.0
2021-10-07 13:00:00,57.61,57.63,57.59,57.61,19543.0,52.9966,53.015,52.9782,52.9966,19543.0
2021-10-07 13:10:00,57.6,57.6,57.54,57.58,23664.0,52.9874,52.9874,52.9322,52.969,23664.0
2021-10-07 13:20:00,57.59,57.63,57.56,57.62,34454.0,52.9782,53.015,52.9506,53.0058,34454.0
2021-10-07 13:30:00,57.63,57.63,57.48,57.49,45322.0,53.015,53.015,52.877,52.8862,45322.0
2021-10-07 13:40:00,57.5,57.55,57.44,57.54,31784.0,52.8954,52.9414,52.8402,52.9322,31784.0
2021-10-07 13:50:00,57.53,57.59,57.5,57.55,25995.0,52.923,52.9782,52.8954,52.9414,25995.0
2021-10-07 14:00:00,57.55,57.55,57.46,57.51,41395.0,52.9414,52.9414,52.8586,52.9046,41395.0
2021-10-07 14:10:00,57.51,57.54,57.45,57.45,40828.0,52.9046,52.9322,52.8494,52.8494,40828.0
2021-10-07 14:20:00,57.44,57.47,57.38,57.42,26607.0,52.8402,52.8678,52.785,52.8218,26607.0
2021-10-07 14:30:00,57.43,57.46,57.4,57.42,18242.0,52.831,52.8586,52.8034,52.8218,18242.0
2021-10-07 14:40:00,57.43,57.45,57.34,57.34,22292.0,52.831,52.8494,52.7482,52.7482,22292.0
2021-10-07 14:50:00,57.35,57.37,57.25,57.27,34363.0,52.7574,52.7758,52.6654,52.6838,34363.0
2021-10-07 15:00:00,57.26,57.33,57.19,57.33,60500.0,52.6746,52.739,52.6102,52.739,60500.0
2021-10-07 15:10:00,57.33,57.42,57.29,57.39,40143.0,52.739,52.8218,52.7022,52.7942,40143.0
2021-10-07 15:20:00,57.39,57.43,57.33,57.37,170422.0,52.7942,52.831,52.739,52.7758,170422.0
2021-10-07 15:30:00,57.36,57.39,57.28,57.28,63789.0,52.7666,52.7942,52.693,52.693,63789.0
2021-10-07 15:40:00,57.29,57.36,57.2,57.31,72444.0,52.7022,52.7666,52.6194,52.7206,72444.0
2021-10-07 15:50:00,57.3,57.31,57.15,57.22,278514.0,52.7114,52.7206,52.5734,52.6378,278514.0
2021-10-08 09:30:00,57.11,57.47,57.11,57.47,72438.0,52.5366,52.8678,52.5366,52.8678,72438.0
2021-10-08 09:40:00,57.48,57.65,57.37,57.45,71330.0,52.877,53.0334,52.7758,52.8494,71330.0
2021-10-08 09:50:00,57.45,57.63,57.3,57.63,48186.0,52.8494,53.015,52.7114,53.015,48186.0
2021-10-08 10:00:00,57.63,57.95,57.61,57.9,57151.0,53.015,53.3094,52.9966,53.2634,57151.0
2021-10-08 10:10:00,57.93,57.99,57.83,57.84,37630.0,53.291,53.3462,53.199,53.2082,37630.0
2021-10-08 10:20:00,57.85,57.91,57.75,57.82,43488.0,53.2174,53.2726,53.1254,53.1898,43488.0
2021-10-08 10:30:00,57.86,57.93,57.72,57.77,74202.0,53.2266,53.291,53.0978,53.1438,74202.0
2021-10-08 10:40:00,57.77,57.87,57.73,57.87,58814.0,53.1438,53.2358,53.107,53.2358,58814.0
2021-10-08 10:50:00,57.87,57.92,57.79,57.82,30899.0,53.2358,53.2818,53.1622,53.1898,30899.0
2021-10-08 11:00:00,57.83,57.83,57.72,57.83,27143.0,53.199,53.199,53.0978,53.199,27143.0
2021-10-08 11:10:00,57.83,57.85,57.77,57.8,49528.0,53.199,53.2174,53.1438,53.1714,49528.0
2021-10-08 11:20:00,57.81,57.82,57.74,57.82,19082.0,53.1806,53.1898,53.1162,53.1898,19082.0
2021-10-08 11:30:00,57.8,57.8,57.71,57.78,28866.0,53.1714,53.1714,53.0886,53.153,28866.0
2021-10-08 11:40:00,57.78,57.8,57.74,57.77,28098.0,53.153,53.1714,53.1162,53.1438,28098.0
2021-10-08 11:50:00,57.77,57.84,57.74,57.75,35631.0,53.1438,53.2082,53.1162,53.1254,35631.0
2021-10-08 12:00:00,57.75,57.79,57.71,57.77,20454.0,53.1254,53.1622,53.0886,53.1438,20454.0
2021-10-08 12:10:00,57.77,57.77,57.68,57.69,22919.0,53.1438,53.1438,53.061,53.0702,22919.0
2021-10-08 12:20:00,57.69,57.7,57.59,57.6,22546.0,53.0702,53.0794,52.9782,52.9874,22546.0
2021-10-08 12:30:00,57.61,57.63,57.54,57.59,27974.0,52.9966,53.015,52.9322,52.9782,27974.0
2021-10-08 12:40:00,57.6,57.64,57.59,57.64,14742.0,52.9874,53.0242,52.9782,53.0242,14742.0
2021-10-08 12:50:00,57.64,57.73,57.61,57.62,27774.0,53.0242,53.107,52.9966,53.0058,27774.0
2021-10-08 13:00:00,57.62,57.66,57.56,57.56,14762.0,53.0058,53.0426,52.9506,52.9506,14762.0
2021-10-08 13:10:00,57.56,57.61,57.46,57.46,31776.0,52.9506,52.9966,52.8586,52.8586,31776.0
2021-10-08 13:20:00,57.46,57.5,57.44,57.48,14947.0,52.8586,52.8954,52.8402,52.877,14947.0
2021-10-08 13:30:00,57.47,57.49,57.41,57.42,24082.0,52.8678,52.8862,52.8126,52.8218,24082.0
2021-10-08 13:40:00,57.42,57.54,57.39,57.54,63783.0,52.8218,52.9322,52.7942,52.9322,63783.0
2021-10-08 13:50:00,57.55,57.64,57.53,57.63,66598.0,52.9414,53.0242,52.923,53.015,66598.0
2021-10-08 14:00:00,57.63,57.7,57.6,57.69,16523.0,53.015,53.0794,52.9874,53.0702,16523.0
2021-10-08 14:10:00,57.69,57.77,57.68,57.71,30270.0,53.0702,53.1438,53.061,53.0886,30270.0
2021-10-08 14:20:00,57.71,57.83,57.71,57.79,25646.0,53.0886,53.199,53.0886,53.1622,25646.0
2021-10-08 14:30:00,57.8,57.8,57.68,57.69,35177.0,53.1714,53.1714,53.061,53.0702,35177.0
2021-10-08 14:40:00,57.7,57.72,57.65,57.69,26700.0,53.0794,53.0978,53.0334,53.0702,26700.0
2021-10-08 14:50:00,57.69,57.72,57.63,57.67,41834.0,53.0702,53.0978,53.015,53.0518,41834.0
2021-10-08 15:00:00,57.67,57.75,57.63,57.75,33237.0,53.0518,53.1254,53.015,53.1254,33237.0
2021-10-08 15:10:00,57.74,57.85,57.73,57.83,54178.0,53.1162,53.2174,53.107,53.199,54178.0
2021-10-08 15:20:00,57.82,57.82,57.75,57.78,18585.0,53.1898,53.1898,53.1254,53.153,18585.0
2021-10-08 15:30:00,57.79,57.8,57.68,57.7,45911.0,53.1622,53.1714,53.061,53.0794,45911.0
2021-10-08 15:40:00,57.7,57.73,57.64,57.66,33783.0,53.0794,53.107,53.0242,53.0426,33783.0
2021-10-08 15:50:00,57.65,57.68,57.59,57.63,137301.0,53.0334,53.061,52.9782,53.015,137301.0
2021-10-11 09:30:00,57.75,58.02,57.58,57.79,111292.0,53.1254,53.3738,52.969,53.1622,111292.0
2021-10-11 09:40:00,57.77,58.2,57.77,58.14,77887.0,53.1438,53.5393,53.1438,53.4842,77887.0
2021-10-11 09:50:00,58.15,58.64,58.15,58.56,331878.0,53.4934,53.9441,53.4934,53.8705,331878.0
2021-10-11 10:00:00,58.58,58.66,58.46,58.55,103209.0,53.8889,53.9625,53.7785,53.8613,103209.0
2021-10-11 10:10:00,58.55,58.64,58.48,58.58,35846.0,53.8613,53.9441,53.7969,53.8889,35846.0
2021-10-11 10:20:00,58.56,58.65,58.53,58.63,22640.0,53.8705,53.9533,53.8429,53.9349,22640.0
2021-10-11 10:30:00,58.63,58.65,58.57,58.61,22228.0,53.9349,53.9533,53.8797,53.9165,22228.0
2021-10-11 10:40:00,58.6,58.75,58.56,58.73,39438.0,53.9073,54.0453,53.8705,54.0269,39438.0
2021-10-11 10:50:00,58.74,58.78,58.6,58.61,17336.0,54.0361,54.0729,53.9073,53.9165,17336.0
2021-10-11 11:00:00,58.6,58.68,58.53,58.66,72406.0,53.9073,53.9809,53.8429,53.9625,72406.0
2021-10-11 11:10:00,58.66,58.66,58.6,58.63,22388.0,53.9625,53.9625,53.9073,53.9349,22388.0
2021-10-11 11:20:00,58.64,58.76,58.63,58.73,56985.0,53.9441,54.0545,53.9349,54.0269,56985.0
2021-10-11 11:30:00,58.73,58.81,58.7,58.79,28249.0,54.0269,54.1005,53.9993,54.0821,28249.0
2021-10-11 11:40:00,58.79,58.86,58.78,58.82,21502.0,54.0821,54.1465,54.0729,54.1097,21502.0
2021-10-11 11:50:00,58.82,58.84,58.79,58.82,21669.0,54.1097,54.1281,54.0821,54.1097,21669.0
2021-10-11 12:00:00,58.82,58.83,58.65,58.72,30409.0,54.1097,54.1189,53.9533,54.0177,30409.0
2021-10-11 12:10:00,58.71,58.71,58.46,58.47,39242.0,54.0085,54.0085,53.7785,53.7877,39242.0
2021-10-11 12:20:00,58.46,58.56,58.46,58.55,69735.0,53.7785,53.8705,53.7785,53.8613,69735.0
2021-10-11 12:30:00,58.55,58.6,58.51,58.52,46515.0,53.8613,53.9073,53.8245,53.8337,46515.0
2021-10-11 12:40:00,58.52,58.53,58.4,58.42,21026.0,53.8337,53.8429,53.7233,53.7417,21026.0
2021-10-11 12:50:00,58.42,58.42,58.3,58.35,16432.0,53.7417,53.7417,53.6313,53.6773,16432.0
2021-10-11 13:00:00,58.35,58.35,58.19,58.29,37415.0,53.6773,53.6773,53.5302,53.6221,37415.0
2021-10-11 13:10:00,58.29,58.36,58.26,58.28,33994.0,53.6221,53.6865,53.5945,53.6129,33994.0
2021-10-11 13:20:00,58.29,58.29,58.09,58.12,25608.0,53.6221,53.6221,53.4382,53.4658,25608.0
2021-10-11 13:30:00,58.13,58.21,58.09,58.21,47295.0,53.475,53.5485,53.4382,53.5485,47295.0
2021-10-11 13:40:00,58.21,58.25,58.11,58.13,45409.0,53.5485,53.5853,53.4566,53.475,45409.0
2021-10-11 13:50:00,58.13,58.22,58.11,58.18,40000.0,53.475,53.5577,53.4566,53.521,40000.0
2021-10-11 14:00:00,58.18,58.24,58.15,58.2,30513.0,53.521,53.5761,53.4934,53.5393,30513.0
2021-10-11 14:10:00,58.2,58.26,58.18,58.19,32562.0,53.5393,53.5945,53.521,53.5302,32562.0
2021-10-11 14:20:00,58.19,58.19,58.04,58.1,37297.0,53.5302,53.5302,53.3922,53.4474,37297.0
2021-10-11 14:30:00,58.09,58.17,58.08,58.12,26842.0,53.4382,53.5118,53.429,53.4658,26842.0
2021-10-11 14:40:00,58.13,58.2,58.09,58.16,25291.0,53.475,53.5393,53.4382,53.5026,25291.0
2021-10-11 14:50:00,58.17,58.25,58.11,58.23,29729.0,53.5118,53.5853,53.4566,53.5669,29729.0
2021-10-11 15:00:00,58.22,58.26,58.17,58.2,46770.0,53.5577,53.5945,53.5118,53.5393,46770.0
2021-10-11 15:10:00,58.21,58.24,58.16,58.18,46826.0,53.5485,53.5761,53.5026,53.521,46826.0
2021-10-11 15:20:00,58.18,58.22,58.14,58.17,52779.0,53.521,53.5577,53.4842,53.5118,52779.0
2021-10-11 15:30:00,58.17,58.27,58.14,58.15,113239.0,53.5118,53.6037,53.4842,53.4934,113239.0
2021-10-11 15:40:00,58.14,58.15,57.93,57.98,117235.0,53.4842,53.4934,53.291,53.337,117235.0
2021-10-11 15:50:00,57.99,58.0,57.88,57.89,235190.0,53.3462,53.3554,53.245,53.2542,235190.0
2021-10-12 09:30:00,57.8,58.2,57.54,58.0,98412.0,53.1714,53.5393,52.9322,53.3554,98412.0
2021-10-12 09:40:00,57.98,58.19,57.88,58.18,58185.0,53.337,53.5302,53.245,53.521,58185.0
2021-10-12 09:50:00,58.17,58.43,58.1,58.1,31995.0,53.5118,53.7509,53.4474,53.4474,31995.0
2021-10-12 10:00:00,58.11,58.18,57.67,57.67,70270.0,53.4566,53.521,53.0518,53.0518,70270.0
2021-10-12 10:10:00,57.67,57.76,57.37,57.46,87401.0,53.0518,53.1346,52.7758,52.8586,87401.0
2021-10-12 10:20:00,57.45,57.55,57.33,57.55,39367.0,52.8494,52.9414,52.739,52.9414,39367.0
2021-10-12 10:30:00,57.56,57.84,57.52,57.84,37615.0,52.9506,53.2082,52.9138,53.2082,37615.0
2021-10-12 10:40:00,57.83,57.87,57.73,57.84,43315.0,53.199,53.2358,53.107,53.2082,43315.0
2021-10-12 10:50:00,57.82,57.86,57.71,57.73,29226.0,53.1898,53.2266,53.0886,53.107,29226.0
2021-10-12 11:00:00,57.75,57.86,57.67,57.79,34167.0,53.1254,53.2266,53.0518,53.1622,34167.0
2021-10-12 11:10:00,57.8,57.83,57.59,57.71,46028.0,53.1714,53.199,52.9782,53.0886,46028.0
2021-10-12 11:20:00,57.7,57.77,57.68,57.73,32177.0,53.0794,53.1438,53.061,53.107,32177.0
2021-10-12 11:30:00,57.72,57.72,57.55,57.57,28725.0,53.0978,53.0978,52.9414,52.9598,28725.0
2021-10-12 11:40:00,57.56,57.62,57.52,57.61,26606.0,52.9506,53.0058,52.9138,52.9966,26606.0
2021-10-12 11:50:00,57.61,57.7,57.59,57.7,22454.0,52.9966,53.0794,52.9782,53.0794,22454.0
2021-10-12 12:00:00,57.71,57.79,57.7,57.75,22418.0,53.0886,53.1622,53.0794,53.1254,22418.0
2021-10-12 12:10:00,57.77,57.8,57.62,57.63,19608.0,53.1438,53.1714,53.0058,53.015,19608.0
2021-10-12 12:20:00,57.62,57.67,57.58,57.6,19901.0,53.0058,53.0518,52.969,52.9874,19901.0
2021-10-12 12:30:00,57.6,57.6,57.38,57.4,32517.0,52.9874,52.9874,52.785,52.8034,32517.0
2021-10-12 12:40:00,57.4,57.42,57.35,57.39,41868.0,52.8034,52.8218,52.7574,52.7942,41868.0
2021-10-12 12:50:00,57.38,57.44,57.36,57.42,28362.0,52.785,52.8402,52.7666,52.8218,28362.0
2021-10-12 13:00:00,57.42,57.44,57.38,57.43,31452.0,52.8218,52.8402,52.785,52.831,31452.0
2021-10-12 13:10:00,57.42,57.47,57.41,57.46,26446.0,52.8218,52.8678,52.8126,52.8586,26446.0
2021-10-12 13:20:00,57.47,57.47,57.38,57.43,19132.0,52.8678,52.8678,52.785,52.831,19132.0
2021-10-12 13:30:00,57.43,57.49,57.4,57.48,21532.0,52.831,52.8862,52.8034,52.877,21532.0
2021-10-12 13:40:00,57.48,57.51,57.42,57.44,38862.0,52.877,52.9046,52.8218,52.8402,38862.0
2021-10-12 13:50:00,57.44,57.44,57.33,57.37,45381.0,52.8402,52.8402,52.739,52.7758,45381.0
2021-10-12 14:00:00,57.36,57.4,57.33,57.39,41503.0,52.7666,52.8034,52.739,52.7942,41503.0
2021-10-12 14:10:00,57.39,57.53,57.37,57.47,53423.0,52.7942,52.923,52.7758,52.8678,53423.0
2021-10-12 14:20:00,57.46,57.47,57.36,57.4,63385.0,52.8586,52.8678,52.7666,52.8034,63385.0
2021-10-12 14:30:00,57.4,57.48,57.39,57.46,28895.0,52.8034,52.877,52.7942,52.8586,28895.0
2021-10-12 14:40:00,57.46,57.55,57.45,57.54,24085.0,52.8586,52.9414,52.8494,52.9322,24085.0
2021-10-12 14:50:00,57.55,57.6,57.43,57.43,46006.0,52.9414,52.9874,52.831,52.831,46006.0
2021-10-12 15:00:00,57.43,57.48,57.34,57.38,48588.0,52.831,52.877,52.7482,52.785,48588.0
2021-10-12 15:10:00,57.39,57.49,57.38,57.49,42001.0,52.7942,52.8862,52.785,52.8862,42001.0
2021-10-12 15:20:00,57.5,57.56,57.46,57.5,37448.0,52.8954,52.9506,52.8586,52.8954,37448.0
2021-10-12 15:30:00,57.5,57.51,57.44,57.46,52739.0,52.8954,52.9046,52.8402,52.8586,52739.0
2021-10-12 15:40:00,57.47,57.48,57.26,57.31,77196.0,52.8678,52.877,52.6746,52.7206,77196.0
2021-10-12 15:50:00,57.32,57.43,57.28,57.37,182203.0,52.7298,52.831,52.693,52.7758,182203.0
2021-10-13 09:30:00,57.22,57.28,56.66,56.74,160002.0,52.6378,52.693,52.1227,52.1963,160002.0
2021-10-13 09:40:00,56.75,56.89,56.13,56.13,117645.0,52.2055,52.3343,51.6351,51.6351,117645.0
2021-10-13 09:50:00,56.14,56.21,55.87,55.91,146576.0,51.6443,51.7087,51.3959,51.4327,146576.0
2021-10-13 10:00:00,55.9,55.95,55.78,55.85,64680.0,51.4235,51.4695,51.3131,51.3775,64680.0
2021-10-13 10:10:00,55.85,55.88,55.48,55.75,91063.0,51.3775,51.4051,51.0372,51.2855,91063.0
2021-10-13 10:20:00,55.76,55.95,55.63,55.86,78297.0,51.2947,51.4695,51.1752,51.3867,78297.0
2021-10-13 10:30:00,55.86,55.95,55.76,55.89,107799.0,51.3867,51.4695,51.2947,51.4143,107799.0
2021-10-13 10:40:00,55.88,56.04,55.83,56.0,58381.0,51.4051,51.5523,51.3591,51.5155,58381.0
2021-10-13 10:50:00,56.03,56.07,55.99,56.0,68116.0,51.5431,51.5799,51.5063,51.5155,68116.0
2021-10-13 11:00:00,56.01,56.15,55.97,56.12,58217.0,51.5247,51.6535,51.4879,51.6259,58217.0
2021-10-13 11:10:00,56.12,56.13,55.98,55.98,62521.0,51.6259,51.6351,51.4971,51.4971,62521.0
2021-10-13 11:20:00,55.97,56.03,55.88,56.03,83783.0,51.4879,51.5431,51.4051,51.5431,83783.0
2021-10-13 11:30:00,56.03,56.07,55.96,56.07,60616.0,51.5431,51.5799,51.4787,51.5799,60616.0
2021-10-13 11:40:00,56.07,56.28,56.01,56.2,286240.0,51.5799,51.7731,51.5247,51.6995,286240.0
2021-10-13 11:50:00,56.21,56.22,55.99,56.11,109066.0,51.7087,51.7179,51.5063,51.6167,109066.0
2021-10-13 12:00:00,56.13,56.25,56.07,56.24,61785.0,51.6351,51.7455,51.5799,51.7363,61785.0
2021-10-13 12:10:00,56.23,56.26,56.19,56.25,29863.0,51.7271,51.7547,51.6903,51.7455,29863.0
2021-10-13 12:20:00,56.24,56.31,56.23,56.31,52720.0,51.7363,51.8007,51.7271,51.8007,52720.0
2021-10-13 12:30:00,56.3,56.34,56.27,56.34,25689.0,51.7915,51.8283,51.7639,51.8283,25689.0
2021-10-13 12:40:00,56.34,56.47,56.31,56.34,91240.0,51.8283,51.9479,51.8007,51.8283,91240.0
2021-10-13 12:50:00,56.33,56.37,56.27,56.36,30714.0,51.8191,51.8559,51.7639,51.8467,30714.0
2021-10-13 13:00:00,56.36,56.39,56.29,56.38,24540.0,51.8467,51.8743,51.7823,51.8651,24540.0
2021-10-13 13:10:00,56.38,56.42,56.34,56.4,22579.0,51.8651,51.9019,51.8283,51.8835,22579.0
2021-10-13 13:20:00,56.4,56.47,56.39,56.46,20982.0,51.8835,51.9479,51.8743,51.9387,20982.0
2021-10-13 13:30:00,56.46,56.56,56.45,56.51,23195.0,51.9387,52.0307,51.9295,51.9847,23195.0
2021-10-13 13:40:00,56.51,56.52,56.45,56.46,25229.0,51.9847,51.9939,51.9295,51.9387,25229.0
2021-10-13 13:50:00,56.46,56.5,56.4,56.41,22027.0,51.9387,51.9755,51.8835,51.8927,22027.0
2021-10-13 14:00:00,56.42,56.6,56.32,56.44,45992.0,51.9019,52.0675,51.8099,51.9203,45992.0
2021-10-13 14:10:00,56.43,56.43,56.26,56.3,46497.0,51.9111,51.9111,51.7547,51.7915,46497.0
2021-10-13 14:20:00,56.31,56.35,56.26,56.27,36305.0,51.8007,51.8375,51.7547,51.7639,36305.0
2021-10-13 14:30:00,56.27,56.3,56.13,56.14,28623.0,51.7639,51.7915,51.6351,51.6443,28623.0
2021-10-13 14:40:00,56.14,56.15,56.05,56.1,34321.0,51.6443,51.6535,51.5615,51.6075,34321.0
2021-10-13 14:50:00,56.1,56.15,56.06,56.13,39442.0,51.6075,51.6535,51.5707,51.6351,39442.0
2021-10-13 15:00:00,56.12,56.21,56.08,56.2,70448.0,51.6259,51.7087,51.5891,51.6995,70448.0
2021-10-13 15:10:00,56.2,56.26,56.14,56.25,74442.0,51.6995,51.7547,51.6443,51.7455,74442.0
2021-10-13 15:20:00,56.25,56.26,56.17,56.19,55063.0,51.7455,51.7547,51.6719,51.6903,55063.0
2021-10-13 15:30:00,56.18,56.26,56.12,56.17,108100.0,51.6811,51.7547,51.6259,51.6719,108100.0
2021-10-13 15:40:00,56.18,56.2,56.08,56.18,158444.0,51.6811,51.6995,51.5891,51.6811,158444.0
2021-10-13 15:50:00,56.17,56.33,56.16,56.23,261875.0,51.6719,51.8191,51.6627,51.7271,261875.0
2021-10-14 09:30:00,57.04,57.21,56.61,56.61,85919.0,52.4722,52.6286,52.0767,52.0767,85919.0
2021-10-14 09:40:00,56.55,56.75,56.47,56.72,115849.0,52.0215,52.2055,51.9479,52.1779,115849.0
2021-10-14 09:50:00,56.7,56.74,56.54,56.72,64275.0,52.1595,52.1963,52.0123,52.1779,64275.0
2021-10-14 10:00:00,56.75,56.99,56.74,56.93,68561.0,52.2055,52.4262,52.1963,52.3711,68561.0
2021-10-14 10:10:00,56.93,57.08,56.89,57.05,41733.0,52.3711,52.509,52.3343,52.4814,41733.0
2021-10-14 10:20:00,57.05,57.32,56.98,57.2,361995.0,52.4814,52.7298,52.417,52.6194,361995.0
2021-10-14 10:30:00,57.21,57.57,57.21,57.54,251862.0,52.6286,52.9598,52.6286,52.9322,251862.0
2021-10-14 10:40:00,57.54,57.55,57.24,57.37,212388.0,52.9322,52.9414,52.6562,52.7758,212388.0
2021-10-14 10:50:00,57.37,57.49,57.37,57.45,43781.0,52.7758,52.8862,52.7758,52.8494,43781.0
2021-10-14 11:00:00,57.44,57.52,57.31,57.33,46497.0,52.8402,52.9138,52.7206,52.739,46497.0
2021-10-14 11:10:00,57.33,57.37,57.24,57.34,66652.0,52.739,52.7758,52.6562,52.7482,66652.0
2021-10-14 11:20:00,57.33,57.4,57.25,57.26,41017.0,52.739,52.8034,52.6654,52.6746,41017.0
2021-10-14 11:30:00,57.26,57.48,57.24,57.47,59558.0,52.6746,52.877,52.6562,52.8678,59558.0
2021-10-14 11:40:00,57.46,57.47,57.32,57.32,31090.0,52.8586,52.8678,52.7298,52.7298,31090.0
2021-10-14 11:50:00,57.33,57.38,57.25,57.35,46277.0,52.739,52.785,52.6654,52.7574,46277.0
2021-10-14 12:00:00,57.34,57.37,57.25,57.26,43364.0,52.7482,52.7758,52.6654,52.6746,43364.0
2021-10-14 12:10:00,57.26,57.33,57.25,57.28,32113.0,52.6746,52.739,52.6654,52.693,32113.0
2021-10-14 12:20:00,57.28,57.31,57.23,57.26,74310.0,52.693,52.7206,52.647,52.6746,74310.0
2021-10-14 12:30:00,57.25,57.33,57.2,57.33,78834.0,52.6654,52.739,52.6194,52.739,78834.0
2021-10-14 12:40:00,57.33,57.37,57.26,57.27,26777.0,52.739,52.7758,52.6746,52.6838,26777.0
2021-10-14 12:50:00,57.27,57.36,57.26,57.36,41607.0,52.6838,52.7666,52.6746,52.7666,41607.0
2021-10-14 13:00:00,57.38,57.42,57.27,57.34,58972.0,52.785,52.8218,52.6838,52.7482,58972.0
2021-10-14 13:10:00,57.34,57.39,57.28,57.29,38797.0,52.7482,52.7942,52.693,52.7022,38797.0
2021-10-14 13:20:00,57.29,57.37,57.28,57.34,54107.0,52.7022,52.7758,52.693,52.7482,54107.0
2021-10-14 13:30:00,57.35,57.47,57.35,57.42,66690.0,52.7574,52.8678,52.7574,52.8218,66690.0
2021-10-14 13:40:00,57.42,57.53,57.41,57.52,44925.0,52.8218,52.923,52.8126,52.9138,44925.0
2021-10-14 13:50:00,57.51,57.54,57.48,57.52,34538.0,52.9046,52.9322,52.877,52.9138,34538.0
2021-10-14 14:00:00,57.51,57.56,57.5,57.55,36018.0,52.9046,52.9506,52.8954,52.9414,36018.0
2021-10-14 14:10:00,57.55,57.62,57.53,57.6,44782.0,52.9414,53.0058,52.923,52.9874,44782.0
2021-10-14 14:20:00,57.59,57.63,57.56,57.62,36036.0,52.9782,53.015,52.9506,53.0058,36036.0
2021-10-14 14:30:00,57.61,57.66,57.6,57.66,43035.0,52.9966,53.0426,52.9874,53.0426,43035.0
2021-10-14 14:40:00,57.65,57.7,57.62,57.67,42976.0,53.0334,53.0794,53.0058,53.0518,42976.0
2021-10-14 14:50:00,57.67,57.72,57.66,57.69,42164.0,53.0518,53.0978,53.0426,53.0702,42164.0
2021-10-14 15:00:00,57.69,57.69,57.52,57.53,64791.0,53.0702,53.0702,52.9138,52.923,64791.0
2021-10-14 15:10:00,57.53,57.61,57.47,57.55,179438.0,52.923,52.9966,52.8678,52.9414,179438.0
2021-10-14 15:20:00,57.55,57.61,57.53,57.59,59720.0,52.9414,52.9966,52.923,52.9782,59720.0
2021-10-14 15:30:00,57.59,57.64,57.47,57.52,69574.0,52.9782,53.0242,52.8678,52.9138,69574.0
2021-10-14 15:40:00,57.53,57.59,57.51,57.56,135388.0,52.923,52.9782,52.9046,52.9506,135388.0
2021-10-14 15:50:00,57.57,57.78,57.56,57.77,540773.0,52.9598,53.153,52.9506,53.1438,540773.0
2021-10-15 09:30:00,58.31,58.6,58.26,58.53,255873.0,53.6405,53.9073,53.5945,53.8429,255873.0
2021-10-15 09:40:00,58.54,58.71,58.42,58.64,57328.0,53.8521,54.0085,53.7417,53.9441,57328.0
2021-10-15 09:50:00,58.65,58.75,58.53,58.68,70082.0,53.9533,54.0453,53.8429,53.9809,70082.0
2021-10-15 10:00:00,58.67,58.81,58.64,58.8,90598.0,53.9717,54.1005,53.9441,54.0913,90598.0
2021-10-15 10:10:00,58.79,58.82,58.49,58.51,72224.0,54.0821,54.1097,53.8061,53.8245,72224.0
2021-10-15 10:20:00,58.5,58.53,58.08,58.13,83681.0,53.8153,53.8429,53.429,53.475,83681.0
2021-10-15 10:30:00,58.15,58.24,58.14,58.24,45961.0,53.4934,53.5761,53.4842,53.5761,45961.0
2021-10-15 10:40:00,58.25,58.34,58.1,58.33,37041.0,53.5853,53.6681,53.4474,53.6589,37041.0
2021-10-15 10:50:00,58.33,58.38,58.12,58.16,36518.0,53.6589,53.7049,53.4658,53.5026,36518.0
2021-10-15 11:00:00,58.17,58.18,58.09,58.15,50465.0,53.5118,53.521,53.4382,53.4934,50465.0
2021-10-15 11:10:00,58.16,58.34,58.14,58.29,45754.0,53.5026,53.6681,53.4842,53.6221,45754.0
2021-10-15 11:20:00,58.28,58.34,58.25,58.27,35164.0,53.6129,53.6681,53.5853,53.6037,35164.0
2021-10-15 11:30:00,58.27,58.42,58.27,58.41,31495.0,53.6037,53.7417,53.6037,53.7325,31495.0
2021-10-15 11:40:00,58.4,58.45,58.38,58.43,26929.0,53.7233,53.7693,53.7049,53.7509,26929.0
2021-10-15 11:50:00,58.44,58.48,58.34,58.38,31096.0,53.7601,53.7969,53.6681,53.7049,31096.0
2021-10-15 12:00:00,58.37,58.43,58.36,58.4,34767.0,53.6957,53.7509,53.6865,53.7233,34767.0
2021-10-15 12:10:00,58.4,58.43,58.36,58.42,35214.0,53.7233,53.7509,53.6865,53.7417,35214.0
2021-10-15 12:20:00,58.41,58.42,58.29,58.3,30823.0,53.7325,53.7417,53.6221,53.6313,30823.0
2021-10-15 12:30:00,58.3,58.31,58.11,58.23,73886.0,53.6313,53.6405,53.4566,53.5669,73886.0
2021-10-15 12:40:00,58.24,58.35,58.24,58.34,33281.0,53.5761,53.6773,53.5761,53.6681,33281.0
2021-10-15 12:50:00,58.34,58.45,58.32,58.4,29669.0,53.6681,53.7693,53.6497,53.7233,29669.0
2021-10-15 13:00:00,58.4,58.43,58.38,58.41,27433.0,53.7233,53.7509,53.7049,53.7325,27433.0
2021-10-15 13:10:00,58.41,58.43,58.36,58.39,31162.0,53.7325,53.7509,53.6865,53.7141,31162.0
2021-10-15 13:20:00,58.39,58.39,58.33,58.36,33268.0,53.7141,53.7141,53.6589,53.6865,33268.0
2021-10-15 13:30:00,58.36,58.46,58.34,58.42,35240.0,53.6865,53.7785,53.6681,53.7417,35240.0
2021-10-15 13:40:00,58.42,58.53,58.39,58.52,30493.0,53.7417,53.8429,53.7141,53.8337,30493.0
2021-10-15 13:50:00,58.52,58.54,58.46,58.47,30655.0,53.8337,53.8521,53.7785,53.7877,30655.0
2021-10-15 14:00:00,58.48,58.62,58.47,58.58,45943.0,53.7969,53.9257,53.7877,53.8889,45943.0
2021-10-15 14:10:00,58.58,58.66,58.57,58.64,43104.0,53.8889,53.9625,53.8797,53.9441,43104.0
2021-10-15 14:20:00,58.64,58.74,58.63,58.73,57505.0,53.9441,54.0361,53.9349,54.0269,57505.0
2021-10-15 14:30:00,58.73,58.74,58.59,58.66,103331.0,54.0269,54.0361,53.8981,53.9625,103331.0
2021-10-15 14:40:00,58.66,58.66,58.56,58.57,48429.0,53.9625,53.9625,53.8705,53.8797,48429.0
2021-10-15 14:50:00,58.57,58.58,58.51,58.57,62662.0,53.8797,53.8889,53.8245,53.8797,62662.0
2021-10-15 15:00:00,58.56,58.6,58.47,58.49,86002.0,53.8705,53.9073,53.7877,53.8061,86002.0
2021-10-15 15:10:00,58.49,58.58,58.46,58.47,60790.0,53.8061,53.8889,53.7785,53.7877,60790.0
2021-10-15 15:20:00,58.46,58.47,58.37,58.42,65006.0,53.7785,53.7877,53.6957,53.7417,65006.0
2021-10-15 15:30:00,58.42,58.42,58.32,58.33,107679.0,53.7417,53.7417,53.6497,53.6589,107679.0
2021-10-15 15:40:00,58.32,58.35,58.27,58.32,133929.0,53.6497,53.6773,53.6037,53.6497,133929.0
2021-10-15 15:50:00,58.32,58.33,58.22,58.28,362425.0,53.6497,53.6589,53.5577,53.6129,362425.0
2021-10-18 09:30:00,58.23,58.4,57.81,58.24,120660.0,53.5669,53.7233,53.1806,53.5761,120660.0
2021-10-18 09:40:00,58.23,58.5,58.17,58.38,61097.0,53.5669,53.8153,53.5118,53.7049,61097.0
2021-10-18 09:50:00,58.37,58.38,58.25,58.32,108620.0,53.6957,53.7049,53.5853,53.6497,108620.0
2021-10-18 10:00:00,58.32,58.47,58.32,58.44,41902.0,53.6497,53.7877,53.6497,53.7601,41902.0
2021-10-18 10:10:00,58.45,58.46,58.24,58.29,66045.0,53.7693,53.7785,53.5761,53.6221,66045.0
2021-10-18 10:20:00,58.29,58.39,58.27,58.36,63774.0,53.6221,53.7141,53.6037,53.6865,63774.0
2021-10-18 10:30:00,58.35,58.37,58.26,58.33,47436.0,53.6773,53.6957,53.5945,53.6589,47436.0
2021-10-18 10:40:00,58.34,58.46,58.3,58.34,47167.0,53.6681,53.7785,53.6313,53.6681,47167.0
2021-10-18 10:50:00,58.33,58.34,58.21,58.21,129103.0,53.6589,53.6681,53.5485,53.5485,129103.0
2021-10-18 11:00:00,58.21,58.22,58.14,58.2,33470.0,53.5485,53.5577,53.4842,53.5393,33470.0
2021-10-18 11:10:00,58.21,58.41,58.19,58.41,39639.0,53.5485,53.7325,53.5302,53.7325,39639.0
2021-10-18 11:20:00,58.41,58.46,58.27,58.28,24655.0,53.7325,53.7785,53.6037,53.6129,24655.0
2021-10-18 11:30:00,58.28,58.29,58.19,58.21,33548.0,53.6129,53.6221,53.5302,53.5485,33548.0
2021-10-18 11:40:00,58.21,58.21,58.14,58.19,29770.0,53.5485,53.5485,53.4842,53.5302,29770.0
2021-10-18 11:50:00,58.21,58.23,58.17,58.19,54951.0,53.5485,53.5669,53.5118,53.5302,54951.0
2021-10-18 12:00:00,58.19,58.2,58.14,58.17,37023.0,53.5302,53.5393,53.4842,53.5118,37023.0
2021-10-18 12:10:00,58.17,58.22,58.15,58.15,36549.0,53.5118,53.5577,53.4934,53.4934,36549.0
2021-10-18 12:20:00,58.14,58.2,58.13,58.14,49881.0,53.4842,53.5393,53.475,53.4842,49881.0
2021-10-18 12:30:00,58.14,58.18,58.1,58.13,71786.0,53.4842,53.521,53.4474,53.475,71786.0
2021-10-18 12:40:00,58.12,58.13,58.1,58.1,27001.0,53.4658,53.475,53.4474,53.4474,27001.0
2021-10-18 12:50:00,58.1,58.11,58.0,58.01,132402.0,53.4474,53.4566,53.3554,53.3646,132402.0
2021-10-18 13:00:00,58.0,58.01,57.89,57.89,30047.0,53.3554,53.3646,53.2542,53.2542,30047.0
2021-10-18 13:10:00,57.89,57.89,57.8,57.84,33573.0,53.2542,53.2542,53.1714,53.2082,33573.0
2021-10-18 13:20:00,57.84,57.86,57.78,57.78,26701.0,53.2082,53.2266,53.153,53.153,26701.0
2021-10-18 13:30:00,57.78,57.79,57.72,57.75,21197.0,53.153,53.1622,53.0978,53.1254,21197.0
2021-10-18 13:40:00,57.74,57.75,57.66,57.7,147619.0,53.1162,53.1254,53.0426,53.0794,147619.0
2021-10-18 13:50:00,57.7,57.77,57.69,57.7,21268.0,53.0794,53.1438,53.0702,53.0794,21268.0
2021-10-18 14:00:00,57.7,57.71,57.63,57.67,63731.0,53.0794,53.0886,53.015,53.0518,63731.0
2021-10-18 14:10:00,57.67,57.76,57.65,57.73,65667.0,53.0518,53.1346,53.0334,53.107,65667.0
2021-10-18 14:20:00,57.73,57.74,57.68,57.73,27396.0,53.107,53.1162,53.061,53.107,27396.0
2021-10-18 14:30:00,57.71,57.74,57.63,57.67,28474.0,53.0886,53.1162,53.015,53.0518,28474.0
2021-10-18 14:40:00,57.67,57.74,57.65,57.67,39657.0,53.0518,53.1162,53.0334,53.0518,39657.0
2021-10-18 14:50:00,57.68,57.74,57.68,57.73,36979.0,53.061,53.1162,53.061,53.107,36979.0
2021-10-18 15:00:00,57.73,57.73,57.63,57.65,48531.0,53.107,53.107,53.015,53.0334,48531.0
2021-10-18 15:10:00,57.65,57.7,57.61,57.68,60741.0,53.0334,53.0794,52.9966,53.061,60741.0
2021-10-18 15:20:00,57.69,57.76,57.67,57.75,43776.0,53.0702,53.1346,53.0518,53.1254,43776.0
2021-10-18 15:30:00,57.75,57.88,57.74,57.82,64511.0,53.1254,53.245,53.1162,53.1898,64511.0
2021-10-18 15:40:00,57.83,57.91,57.76,57.89,70553.0,53.199,53.2726,53.1346,53.2542,70553.0
2021-10-18 15:50:00,57.89,57.96,57.88,57.89,182032.0,53.2542,53.3186,53.245,53.2542,182032.0
2021-10-19 09:30:00,58.54,58.77,58.37,58.37,88717.0,53.8521,54.0637,53.6957,53.6957,88717.0
2021-10-19 09:40:00,58.41,58.57,58.34,58.36,45997.0,53.7325,53.8797,53.6681,53.6865,45997.0
2021-10-19 09:50:00,58.39,58.53,58.33,58.48,45025.0,53.7141,53.8429,53.6589,53.7969,45025.0
2021-10-19 10:00:00,58.48,58.7,58.46,58.67,42151.0,53.7969,53.9993,53.7785,53.9717,42151.0
2021-10-19 10:10:00,58.66,58.76,58.62,58.75,135814.0,53.9625,54.0545,53.9257,54.0453,135814.0
2021-10-19 10:20:00,58.75,58.75,58.64,58.7,79996.0,54.0453,54.0453,53.9441,53.9993,79996.0
2021-10-19 10:30:00,58.71,58.88,58.68,58.8,198986.0,54.0085,54.1649,53.9809,54.0913,198986.0
2021-10-19 10:40:00,58.82,58.97,58.8,58.94,90110.0,54.1097,54.2477,54.0913,54.2201,90110.0
2021-10-19 10:50:00,58.95,58.95,58.86,58.91,86627.0,54.2293,54.2293,54.1465,54.1925,86627.0
2021-10-19 11:00:00,58.91,59.18,58.85,59.03,293800.0,54.1925,54.4409,54.1373,54.3029,293800.0
2021-10-19 11:10:00,59.02,59.11,58.95,59.05,56420.0,54.2937,54.3765,54.2293,54.3213,56420.0
2021-10-19 11:20:00,59.05,59.05,58.93,58.93,33714.0,54.3213,54.3213,54.2109,54.2109,33714.0
2021-10-19 11:30:00,58.93,58.94,58.82,58.91,29251.0,54.2109,54.2201,54.1097,54.1925,29251.0
2021-10-19 11:40:00,58.92,58.98,58.91,58.96,56121.0,54.2017,54.2569,54.1925,54.2385,56121.0
2021-10-19 11:50:00,58.96,58.98,58.89,58.94,27926.0,54.2385,54.2569,54.1741,54.2201,27926.0
2021-10-19 12:00:00,58.94,58.96,58.9,58.96,18968.0,54.2201,54.2385,54.1833,54.2385,18968.0
2021-10-19 12:10:00,58.95,58.97,58.93,58.95,20703.0,54.2293,54.2477,54.2109,54.2293,20703.0
2021-10-19 12:20:00,58.95,58.96,58.85,58.87,49725.0,54.2293,54.2385,54.1373,54.1557,49725.0
2021-10-19 12:30:00,58.86,58.89,58.84,58.85,23186.0,54.1465,54.1741,54.1281,54.1373,23186.0
2021-10-19 12:40:00,58.84,58.87,58.81,58.86,17300.0,54.1281,54.1557,54.1005,54.1465,17300.0
2021-10-19 12:50:00,58.86,58.89,58.84,58.89,13737.0,54.1465,54.1741,54.1281,54.1741,13737.0
2021-10-19 13:00:00,58.89,58.91,58.79,58.87,27207.0,54.1741,54.1925,54.0821,54.1557,27207.0
2021-10-19 13:10:00,58.86,58.87,58.83,58.86,16700.0,54.1465,54.1557,54.1189,54.1465,16700.0
2021-10-19 13:20:00,58.86,58.87,58.78,58.8,35110.0,54.1465,54.1557,54.0729,54.0913,35110.0
2021-10-19 13:30:00,58.8,58.91,58.79,58.91,24867.0,54.0913,54.1925,54.0821,54.1925,24867.0
2021-10-19 13:40:00,58.9,58.9,58.82,58.82,20243.0,54.1833,54.1833,54.1097,54.1097,20243.0
2021-10-19 13:50:00,58.82,58.87,58.81,58.86,32812.0,54.1097,54.1557,54.1005,54.1465,32812.0
2021-10-19 14:00:00,58.86,58.87,58.78,58.82,47568.0,54.1465,54.1557,54.0729,54.1097,47568.0
2021-10-19 14:10:00,58.83,58.85,58.78,58.79,24624.0,54.1189,54.1373,54.0729,54.0821,24624.0
2021-10-19 14:20:00,58.8,58.8,58.74,58.74,38366.0,54.0913,54.0913,54.0361,54.0361,38366.0
2021-10-19 14:30:00,58.75,58.75,58.68,58.71,28210.0,54.0453,54.0453,53.9809,54.0085,28210.0
2021-10-19 14:40:00,58.71,58.74,58.7,58.71,49295.0,54.0085,54.0361,53.9993,54.0085,49295.0
2021-10-19 14:50:00,58.71,58.72,58.65,58.67,108760.0,54.0085,54.0177,53.9533,53.9717,108760.0
2021-10-19 15:00:00,58.67,58.7,58.58,58.61,80515.0,53.9717,53.9993,53.8889,53.9165,80515.0
2021-10-19 15:10:00,58.62,58.7,58.59,58.67,49422.0,53.9257,53.9993,53.8981,53.9717,49422.0
2021-10-19 15:20:00,58.67,58.67,58.46,58.48,63069.0,53.9717,53.9717,53.7785,53.7969,63069.0
2021-10-19 15:30:00,58.48,58.51,58.39,58.48,55746.0,53.7969,53.8245,53.7141,53.7969,55746.0
2021-10-19 15:40:00,58.47,58.53,58.43,58.48,57604.0,53.7877,53.8429,53.7509,53.7969,57604.0
2021-10-19 15:50:00,58.47,58.65,58.47,58.65,162789.0,53.7877,53.9533,53.7877,53.9533,162789.0
2021-10-20 09:30:00,58.36,58.76,58.13,58.53,79165.0,53.6865,54.0545,53.475,53.8429,79165.0
2021-10-20 09:40:00,58.54,58.63,58.38,58.56,37232.0,53.8521,53.9349,53.7049,53.8705,37232.0
2021-10-20 09:50:00,58.57,58.83,58.57,58.75,36536.0,53.8797,54.1189,53.8797,54.0453,36536.0
2021-10-20 10:00:00,58.74,58.95,58.7,58.94,29804.0,54.0361,54.2293,53.9993,54.2201,29804.0
2021-10-20 10:10:00,58.95,59.03,58.95,58.98,24087.0,54.2293,54.3029,54.2293,54.2569,24087.0
2021-10-20 10:20:00,58.96,59.18,58.94,59.18,29385.0,54.2385,54.4409,54.2201,54.4409,29385.0
2021-10-20 10:30:00,59.18,59.32,59.18,59.29,71929.0,54.4409,54.5697,54.4409,54.5421,71929.0
2021-10-20 10:40:00,59.27,59.4,59.27,59.35,26832.0,54.5237,54.6433,54.5237,54.5973,26832.0
2021-10-20 10:50:00,59.35,59.41,59.25,59.3,29098.0,54.5973,54.6525,54.5053,54.5513,29098.0
2021-10-20 11:00:00,59.31,59.39,59.23,59.23,26484.0,54.5605,54.6341,54.4869,54.4869,26484.0
2021-10-20 11:10:00,59.24,59.33,59.2,59.23,180977.0,54.4961,54.5789,54.4593,54.4869,180977.0
2021-10-20 11:20:00,59.22,59.51,59.22,59.35,211179.0,54.4777,54.7444,54.4777,54.5973,211179.0
2021-10-20 11:30:00,59.36,59.53,59.34,59.5,42501.0,54.6065,54.7628,54.5881,54.7352,42501.0
2021-10-20 11:40:00,59.49,59.58,59.44,59.58,75146.0,54.726,54.8088,54.6801,54.8088,75146.0
2021-10-20 11:50:00,59.59,59.64,59.59,59.64,29606.0,54.818,54.864,54.818,54.864,29606.0
2021-10-20 12:00:00,59.63,59.75,59.63,59.7,31409.0,54.8548,54.9652,54.8548,54.9192,31409.0
2021-10-20 12:10:00,59.69,59.75,59.69,59.69,41207.0,54.91,54.9652,54.91,54.91,41207.0
2021-10-20 12:20:00,59.69,59.73,59.62,59.72,90973.0,54.91,54.9468,54.8456,54.9376,90973.0
2021-10-20 12:30:00,59.72,59.76,59.62,59.69,44015.0,54.9376,54.9744,54.8456,54.91,44015.0
2021-10-20 12:40:00,59.69,59.73,59.62,59.71,44744.0,54.91,54.9468,54.8456,54.9284,44744.0
2021-10-20 12:50:00,59.72,59.73,59.67,59.67,38769.0,54.9376,54.9468,54.8916,54.8916,38769.0
2021-10-20 13:00:00,59.67,59.68,59.62,59.64,64904.0,54.8916,54.9008,54.8456,54.864,64904.0
2021-10-20 13:10:00,59.64,59.68,59.53,59.54,65022.0,54.864,54.9008,54.7628,54.772,65022.0
2021-10-20 13:20:00,59.54,59.63,59.45,59.61,77729.0,54.772,54.8548,54.6892,54.8364,77729.0
2021-10-20 13:30:00,59.6,59.64,59.56,59.59,26848.0,54.8272,54.864,54.7904,54.818,26848.0
2021-10-20 13:40:00,59.59,59.62,59.54,59.55,127106.0,54.818,54.8456,54.772,54.7812,127106.0
2021-10-20 13:50:00,59.55,59.56,59.49,59.51,31359.0,54.7812,54.7904,54.726,54.7444,31359.0
2021-10-20 14:00:00,59.52,59.61,59.51,59.61,34445.0,54.7536,54.8364,54.7444,54.8364,34445.0
2021-10-20 14:10:00,59.61,59.64,59.58,59.6,39367.0,54.8364,54.864,54.8088,54.8272,39367.0
2021-10-20 14:20:00,59.6,59.62,59.55,59.57,43656.0,54.8272,54.8456,54.7812,54.7996,43656.0
2021-10-20 14:30:00,59.58,59.62,59.58,59.59,18454.0,54.8088,54.8456,54.8088,54.818,18454.0
2021-10-20 14:40:00,59.59,59.6,59.54,59.57,21258.0,54.818,54.8272,54.772,54.7996,21258.0
2021-10-20 14:50:00,59.57,59.59,59.53,59.58,19483.0,54.7996,54.818,54.7628,54.8088,19483.0
2021-10-20 15:00:00,59.58,59.67,59.58,59.65,35646.0,54.8088,54.8916,54.8088,54.8732,35646.0
2021-10-20 15:10:00,59.64,59.65,59.56,59.58,58069.0,54.864,54.8732,54.7904,54.8088,58069.0
2021-10-20 15:20:00,59.57,59.6,59.51,59.52,73608.0,54.7996,54.8272,54.7444,54.7536,73608.0
2021-10-20 15:30:00,59.52,59.52,59.41,59.42,79223.0,54.7536,54.7536,54.6525,54.6617,79223.0
2021-10-20 15:40:00,59.42,59.5,59.42,59.44,73711.0,54.6617,54.7352,54.6617,54.6801,73711.0
2021-10-20 15:50:00,59.43,59.62,59.43,59.62,212357.0,54.6709,54.8456,54.6709,54.8456,212357.0
2021-10-21 09:30:00,59.36,59.91,59.36,59.9,99310.0,54.6065,55.1124,54.6065,55.1032,99310.0
2021-10-21 09:40:00,59.9,59.91,59.78,59.86,62662.0,55.1032,55.1124,54.9928,55.0664,62662.0
2021-10-21 09:50:00,59.85,59.89,59.63,59.86,131470.0,55.0572,55.094,54.8548,55.0664,131470.0
2021-10-21 10:00:00,59.87,59.94,59.75,59.93,71825.0,55.0756,55.14,54.9652,55.1308,71825.0
2021-10-21 10:10:00,59.93,59.95,59.74,59.78,62211.0,55.1308,55.1492,54.956,54.9928,62211.0
2021-10-21 10:20:00,59.77,59.79,59.56,59.7,44518.0,54.9836,55.002,54.7904,54.9192,44518.0
2021-10-21 10:30:00,59.69,59.78,59.61,59.62,55407.0,54.91,54.9928,54.8364,54.8456,55407.0
2021-10-21 10:40:00,59.61,59.66,59.52,59.66,41469.0,54.8364,54.8824,54.7536,54.8824,41469.0
2021-10-21 10:50:00,59.65,59.65,59.48,59.5,38602.0,54.8732,54.8732,54.7168,54.7352,38602.0
2021-10-21 11:00:00,59.5,59.5,59.27,59.27,32424.0,54.7352,54.7352,54.5237,54.5237,32424.0
2021-10-21 11:10:00,59.26,59.32,59.25,59.27,28591.0,54.5145,54.5697,54.5053,54.5237,28591.0
2021-10-21 11:20:00,59.27,59.31,59.04,59.09,47476.0,54.5237,54.5605,54.3121,54.3581,47476.0
2021-10-21 11:30:00,59.1,59.19,59.1,59.17,25148.0,54.3673,54.4501,54.3673,54.4317,25148.0
2021-10-21 11:40:00,59.19,59.31,59.16,59.3,20303.0,54.4501,54.5605,54.4225,54.5513,20303.0
2021-10-21 11:50:00,59.31,59.33,59.26,59.26,20045.0,54.5605,54.5789,54.5145,54.5145,20045.0
2021-10-21 12:00:00,59.27,59.29,59.16,59.18,18255.0,54.5237,54.5421,54.4225,54.4409,18255.0
2021-10-21 12:10:00,59.19,59.29,59.18,59.2,18379.0,54.4501,54.5421,54.4409,54.4593,18379.0
2021-10-21 12:20:00,59.19,59.26,59.17,59.25,33707.0,54.4501,54.5145,54.4317,54.5053,33707.0
2021-10-21 12:30:00,59.24,59.24,59.11,59.15,31140.0,54.4961,54.4961,54.3765,54.4133,31140.0
2021-10-21 12:40:00,59.14,59.15,58.97,58.98,23836.0,54.4041,54.4133,54.2477,54.2569,23836.0
2021-10-21 12:50:00,58.98,59.01,58.94,58.95,30322.0,54.2569,54.2845,54.2201,54.2293,30322.0
2021-10-21 13:00:00,58.95,59.02,58.94,59.01,33415.0,54.2293,54.2937,54.2201,54.2845,33415.0
2021-10-21 13:10:00,59.0,59.07,58.98,59.05,18048.0,54.2753,54.3397,54.2569,54.3213,18048.0
2021-10-21 13:20:00,59.07,59.1,59.05,59.07,86576.0,54.3397,54.3673,54.3213,54.3397,86576.0
2021-10-21 13:30:00,59.07,59.12,59.06,59.11,32190.0,54.3397,54.3857,54.3305,54.3765,32190.0
2021-10-21 13:40:00,59.11,59.13,59.06,59.07,31663.0,54.3765,54.3949,54.3305,54.3397,31663.0
2021-10-21 13:50:00,59.07,59.07,58.91,58.93,52825.0,54.3397,54.3397,54.1925,54.2109,52825.0
2021-10-21 14:00:00,58.93,59.08,58.92,59.08,25645.0,54.2109,54.3489,54.2017,54.3489,25645.0
2021-10-21 14:10:00,59.08,59.08,59.03,59.04,31330.0,54.3489,54.3489,54.3029,54.3121,31330.0
2021-10-21 14:20:00,59.03,59.12,59.02,59.12,27480.0,54.3029,54.3857,54.2937,54.3857,27480.0
2021-10-21 14:30:00,59.12,59.2,59.12,59.16,18545.0,54.3857,54.4593,54.3857,54.4225,18545.0
2021-10-21 14:40:00,59.15,59.19,59.09,59.19,24383.0,54.4133,54.4501,54.3581,54.4501,24383.0
2021-10-21 14:50:00,59.19,59.21,59.14,59.15,15652.0,54.4501,54.4685,54.4041,54.4133,15652.0
2021-10-21 15:00:00,59.16,59.22,59.16,59.18,25983.0,54.4225,54.4777,54.4225,54.4409,25983.0
2021-10-21 15:10:00,59.17,59.26,59.17,59.26,87869.0,54.4317,54.5145,54.4317,54.5145,87869.0
2021-10-21 15:20:00,59.26,59.31,59.22,59.23,43263.0,54.5145,54.5605,54.4777,54.4869,43263.0
2021-10-21 15:30:00,59.23,59.29,59.21,59.25,50900.0,54.4869,54.5421,54.4685,54.5053,50900.0
2021-10-21 15:40:00,59.25,59.3,59.24,59.26,50765.0,54.5053,54.5513,54.4961,54.5145,50765.0
2021-10-21 15:50:00,59.26,59.32,59.23,59.24,235407.0,54.5145,54.5697,54.4869,54.4961,235407.0
2021-10-22 09:30:00,59.64,59.74,59.43,59.63,88621.0,54.864,54.956,54.6709,54.8548,88621.0
2021-10-22 09:40:00,59.62,59.83,59.52,59.75,64645.0,54.8456,55.0388,54.7536,54.9652,64645.0
2021-10-22 09:50:00,59.75,59.89,59.67,59.88,53658.0,54.9652,55.094,54.8916,55.0848,53658.0
2021-10-22 10:00:00,59.87,59.9,59.63,59.65,27945.0,55.0756,55.1032,54.8548,54.8732,27945.0
2021-10-22 10:10:00,59.65,59.81,59.63,59.7,20099.0,54.8732,55.0204,54.8548,54.9192,20099.0
2021-10-22 10:20:00,59.69,59.71,59.62,59.64,28005.0,54.91,54.9284,54.8456,54.864,28005.0
2021-10-22 10:30:00,59.64,59.64,59.48,59.5,25497.0,54.864,54.864,54.7168,54.7352,25497.0
2021-10-22 10:40:00,59.51,59.61,59.44,59.44,47131.0,54.7444,54.8364,54.6801,54.6801,47131.0
2021-10-22 10:50:00,59.45,59.48,59.38,59.43,182871.0,54.6892,54.7168,54.6249,54.6709,182871.0
2021-10-22 11:00:00,59.41,59.61,59.4,59.57,36173.0,54.6525,54.8364,54.6433,54.7996,36173.0
2021-10-22 11:10:00,59.57,59.64,59.46,59.61,66131.0,54.7996,54.864,54.6984,54.8364,66131.0
2021-10-22 11:20:00,59.6,59.6,59.45,59.47,25795.0,54.8272,54.8272,54.6892,54.7076,25795.0
2021-10-22 11:30:00,59.45,59.5,59.35,59.38,24229.0,54.6892,54.7352,54.5973,54.6249,24229.0
2021-10-22 11:40:00,59.37,59.43,59.32,59.39,46022.0,54.6157,54.6709,54.5697,54.6341,46022.0
2021-10-22 11:50:00,59.39,59.52,59.35,59.5,23859.0,54.6341,54.7536,54.5973,54.7352,23859.0
2021-10-22 12:00:00,59.48,59.63,59.41,59.57,24463.0,54.7168,54.8548,54.6525,54.7996,24463.0
2021-10-22 12:10:00,59.58,59.61,59.55,59.57,12130.0,54.8088,54.8364,54.7812,54.7996,12130.0
2021-10-22 12:20:00,59.56,59.62,59.54,59.58,12543.0,54.7904,54.8456,54.772,54.8088,12543.0
2021-10-22 12:30:00,59.59,59.62,59.57,59.57,17114.0,54.818,54.8456,54.7996,54.7996,17114.0
2021-10-22 12:40:00,59.58,59.64,59.58,59.59,24019.0,54.8088,54.864,54.8088,54.818,24019.0
2021-10-22 12:50:00,59.59,59.62,59.54,59.61,44869.0,54.818,54.8456,54.772,54.8364,44869.0
2021-10-22 13:00:00,59.61,59.69,59.59,59.68,19990.0,54.8364,54.91,54.818,54.9008,19990.0
2021-10-22 13:10:00,59.68,59.68,59.58,59.65,113989.0,54.9008,54.9008,54.8088,54.8732,113989.0
2021-10-22 13:20:00,59.64,59.72,59.63,59.69,48180.0,54.864,54.9376,54.8548,54.91,48180.0
2021-10-22 13:30:00,59.7,59.75,59.69,59.74,56384.0,54.9192,54.9652,54.91,54.956,56384.0
2021-10-22 13:40:00,59.74,59.75,59.72,59.73,27832.0,54.956,54.9652,54.9376,54.9468,27832.0
2021-10-22 13:50:00,59.73,59.79,59.72,59.73,37731.0,54.9468,55.002,54.9376,54.9468,37731.0
2021-10-22 14:00:00,59.72,59.79,59.71,59.77,27050.0,54.9376,55.002,54.9284,54.9836,27050.0
2021-10-22 14:10:00,59.78,59.85,59.78,59.81,18751.0,54.9928,55.0572,54.9928,55.0204,18751.0
2021-10-22 14:20:00,59.82,59.85,59.79,59.85,17862.0,55.0296,55.0572,55.002,55.0572,17862.0
2021-10-22 14:30:00,59.85,59.91,59.85,59.86,17765.0,55.0572,55.1124,55.0572,55.0664,17765.0
2021-10-22 14:40:00,59.87,59.88,59.82,59.88,17982.0,55.0756,55.0848,55.0296,55.0848,17982.0
2021-10-22 14:50:00,59.87,59.88,59.81,59.82,22630.0,55.0756,55.0848,55.0204,55.0296,22630.0
2021-10-22 15:00:00,59.82,59.89,59.8,59.86,35251.0,55.0296,55.094,55.0112,55.0664,35251.0
2021-10-22 15:10:00,59.86,59.88,59.81,59.82,27034.0,55.0664,55.0848,55.0204,55.0296,27034.0
2021-10-22 15:20:00,59.82,59.88,59.81,59.87,22038.0,55.0296,55.0848,55.0204,55.0756,22038.0
2021-10-22 15:30:00,59.88,60.07,59.88,59.97,196209.0,55.0848,55.2596,55.0848,55.1676,196209.0
2021-10-22 15:40:00,59.97,60.15,59.95,60.11,207204.0,55.1676,55.3332,55.1492,55.2964,207204.0
2021-10-22 15:50:00,60.12,60.16,59.99,60.01,439599.0,55.3056,55.3424,55.186,55.2044,439599.0
2021-10-25 09:30:00,60.03,60.35,59.87,60.26,153535.0,55.2228,55.5172,55.0756,55.4344,153535.0
2021-10-25 09:40:00,60.29,60.33,59.89,59.94,133098.0,55.462,55.4988,55.094,55.14,133098.0
2021-10-25 09:50:00,59.94,60.2,59.84,60.15,86036.0,55.14,55.3792,55.048,55.3332,86036.0
2021-10-25 10:00:00,60.18,60.24,60.0,60.03,73828.0,55.3608,55.416,55.1952,55.2228,73828.0
2021-10-25 10:10:00,60.02,60.08,59.92,59.98,61828.0,55.2136,55.2688,55.1216,55.1768,61828.0
2021-10-25 10:20:00,59.99,59.99,59.78,59.82,177307.0,55.186,55.186,54.9928,55.0296,177307.0
2021-10-25 10:30:00,59.8,59.92,59.79,59.85,28723.0,55.0112,55.1216,55.002,55.0572,28723.0
2021-10-25 10:40:00,59.85,59.88,59.8,59.85,29188.0,55.0572,55.0848,55.0112,55.0572,29188.0
2021-10-25 10:50:00,59.85,59.87,59.73,59.8,50653.0,55.0572,55.0756,54.9468,55.0112,50653.0
2021-10-25 11:00:00,59.8,59.81,59.69,59.77,63960.0,55.0112,55.0204,54.91,54.9836,63960.0
2021-10-25 11:10:00,59.76,59.83,59.74,59.75,37717.0,54.9744,55.0388,54.956,54.9652,37717.0
2021-10-25 11:20:00,59.75,59.8,59.73,59.8,27766.0,54.9652,55.0112,54.9468,55.0112,27766.0
2021-10-25 11:30:00,59.8,59.8,59.73,59.74,26657.0,55.0112,55.0112,54.9468,54.956,26657.0
2021-10-25 11:40:00,59.76,59.78,59.65,59.65,26427.0,54.9744,54.9928,54.8732,54.8732,26427.0
2021-10-25 11:50:00,59.65,59.65,59.59,59.6,49466.0,54.8732,54.8732,54.818,54.8272,49466.0
2021-10-25 12:00:00,59.61,59.61,59.5,59.55,53255.0,54.8364,54.8364,54.7352,54.7812,53255.0
2021-10-25 12:10:00,59.56,59.61,59.47,59.47,27236.0,54.7904,54.8364,54.7076,54.7076,27236.0
2021-10-25 12:20:00,59.47,59.5,59.41,59.42,24280.0,54.7076,54.7352,54.6525,54.6617,24280.0
2021-10-25 12:30:00,59.42,59.43,59.24,59.24,28546.0,54.6617,54.6709,54.4961,54.4961,28546.0
2021-10-25 12:40:00,59.25,59.31,59.2,59.26,27002.0,54.5053,54.5605,54.4593,54.5145,27002.0
2021-10-25 12:50:00,59.25,59.27,59.19,59.24,24979.0,54.5053,54.5237,54.4501,54.4961,24979.0
2021-10-25 13:00:00,59.25,59.54,59.25,59.54,103713.0,54.5053,54.772,54.5053,54.772,103713.0
2021-10-25 13:10:00,59.55,59.62,59.52,59.57,32601.0,54.7812,54.8456,54.7536,54.7996,32601.0
2021-10-25 13:20:00,59.57,59.58,59.5,59.51,41447.0,54.7996,54.8088,54.7352,54.7444,41447.0
2021-10-25 13:30:00,59.51,59.52,59.43,59.43,70772.0,54.7444,54.7536,54.6709,54.6709,70772.0
2021-10-25 13:40:00,59.43,59.48,59.39,59.48,38836.0,54.6709,54.7168,54.6341,54.7168,38836.0
2021-10-25 13:50:00,59.48,59.53,59.46,59.51,35043.0,54.7168,54.7628,54.6984,54.7444,35043.0
2021-10-25 14:00:00,59.51,59.58,59.48,59.56,37456.0,54.7444,54.8088,54.7168,54.7904,37456.0
2021-10-25 14:10:00,59.56,59.61,59.54,59.59,24625.0,54.7904,54.8364,54.772,54.818,24625.0
2021-10-25 14:20:00,59.6,59.64,59.59,59.61,35472.0,54.8272,54.864,54.818,54.8364,35472.0
2021-10-25 14:30:00,59.61,59.68,59.56,59.63,69480.0,54.8364,54.9008,54.7904,54.8548,69480.0
2021-10-25 14:40:00,59.63,59.76,59.63,59.75,25715.0,54.8548,54.9744,54.8548,54.9652,25715.0
2021-10-25 14:50:00,59.75,59.8,59.72,59.73,30779.0,54.9652,55.0112,54.9376,54.9468,30779.0
2021-10-25 15:00:00,59.73,59.81,59.72,59.78,31787.0,54.9468,55.0204,54.9376,54.9928,31787.0
2021-10-25 15:10:00,59.78,59.78,59.72,59.72,26980.0,54.9928,54.9928,54.9376,54.9376,26980.0
2021-10-25 15:20:00,59.73,59.73,59.65,59.67,29224.0,54.9468,54.9468,54.8732,54.8916,29224.0
2021-10-25 15:30:00,59.66,59.7,59.58,59.69,47296.0,54.8824,54.9192,54.8088,54.91,47296.0
2021-10-25 15:40:00,59.68,59.72,59.63,59.65,56387.0,54.9008,54.9376,54.8548,54.8732,56387.0
2021-10-25 15:50:00,59.65,59.69,59.56,59.66,295705.0,54.8732,54.91,54.7904,54.8824,295705.0
2021-10-26 09:30:00,59.72,59.99,59.66,59.93,73940.0,54.9376,55.186,54.8824,55.1308,73940.0
2021-10-26 09:40:00,59.92,59.99,59.72,59.82,40412.0,55.1216,55.186,54.9376,55.0296,40412.0
2021-10-26 09:50:00,59.81,60.0,59.8,59.81,51803.0,55.0204,55.1952,55.0112,55.0204,51803.0
2021-10-26 10:00:00,59.81,59.99,59.7,59.86,27549.0,55.0204,55.186,54.9192,55.0664,27549.0
2021-10-26 10:10:00,59.87,59.96,59.8,59.86,21204.0,55.0756,55.1584,55.0112,55.0664,21204.0
2021-10-26 10:20:00,59.85,59.86,59.71,59.73,57277.0,55.0572,55.0664,54.9284,54.9468,57277.0
2021-10-26 10:30:00,59.71,59.78,59.65,59.7,49048.0,54.9284,54.9928,54.8732,54.9192,49048.0
2021-10-26 10:40:00,59.69,59.7,59.54,59.61,47073.0,54.91,54.9192,54.772,54.8364,47073.0
2021-10-26 10:50:00,59.6,59.72,59.58,59.72,40284.0,54.8272,54.9376,54.8088,54.9376,40284.0
2021-10-26 11:00:00,59.72,59.77,59.7,59.72,27621.0,54.9376,54.9836,54.9192,54.9376,27621.0
2021-10-26 11:10:00,59.72,59.77,59.67,59.7,23469.0,54.9376,54.9836,54.8916,54.9192,23469.0
2021-10-26 11:20:00,59.7,59.72,59.64,59.69,25070.0,54.9192,54.9376,54.864,54.91,25070.0
2021-10-26 11:30:00,59.69,59.87,59.68,59.85,35292.0,54.91,55.0756,54.9008,55.0572,35292.0
2021-10-26 11:40:00,59.84,59.87,59.68,59.69,15121.0,55.048,55.0756,54.9008,54.91,15121.0
2021-10-26 11:50:00,59.68,59.72,59.64,59.64,12946.0,54.9008,54.9376,54.864,54.864,12946.0
2021-10-26 12:00:00,59.64,59.65,59.49,59.5,15854.0,54.864,54.8732,54.726,54.7352,15854.0
2021-10-26 12:10:00,59.49,59.49,59.4,59.44,17032.0,54.726,54.726,54.6433,54.6801,17032.0
2021-10-26 12:20:00,59.46,59.46,59.35,59.36,22455.0,54.6984,54.6984,54.5973,54.6065,22455.0
2021-10-26 12:30:00,59.35,59.36,59.19,59.19,34590.0,54.5973,54.6065,54.4501,54.4501,34590.0
2021-10-26 12:40:00,59.2,59.28,59.19,59.21,18883.0,54.4593,54.5329,54.4501,54.4685,18883.0
2021-10-26 12:50:00,59.21,59.27,59.17,59.27,26093.0,54.4685,54.5237,54.4317,54.5237,26093.0
2021-10-26 13:00:00,59.25,59.32,59.22,59.3,18914.0,54.5053,54.5697,54.4777,54.5513,18914.0
2021-10-26 13:10:00,59.29,59.33,59.25,59.33,79294.0,54.5421,54.5789,54.5053,54.5789,79294.0
2021-10-26 13:20:00,59.33,59.37,59.29,59.37,13361.0,54.5789,54.6157,54.5421,54.6157,13361.0
2021-10-26 13:30:00,59.36,59.42,59.34,59.41,24698.0,54.6065,54.6617,54.5881,54.6525,24698.0
2021-10-26 13:40:00,59.41,59.41,59.32,59.35,22719.0,54.6525,54.6525,54.5697,54.5973,22719.0
2021-10-26 13:50:00,59.35,59.37,59.31,59.33,15720.0,54.5973,54.6157,54.5605,54.5789,15720.0
2021-10-26 14:00:00,59.33,59.44,59.33,59.43,46740.0,54.5789,54.6801,54.5789,54.6709,46740.0
2021-10-26 14:10:00,59.43,59.5,59.42,59.48,24267.0,54.6709,54.7352,54.6617,54.7168,24267.0
2021-10-26 14:20:00,59.48,59.48,59.32,59.32,34922.0,54.7168,54.7168,54.5697,54.5697,34922.0
2021-10-26 14:30:00,59.33,59.43,59.33,59.37,52463.0,54.5789,54.6709,54.5789,54.6157,52463.0
2021-10-26 14:40:00,59.36,59.41,59.35,59.4,22354.0,54.6065,54.6525,54.5973,54.6433,22354.0
2021-10-26 14:50:00,59.4,59.48,59.37,59.48,20961.0,54.6433,54.7168,54.6157,54.7168,20961.0
2021-10-26 15:00:00,59.48,59.55,59.46,59.53,29876.0,54.7168,54.7812,54.6984,54.7628,29876.0
2021-10-26 15:10:00,59.54,59.55,59.49,59.5,34576.0,54.772,54.7812,54.726,54.7352,34576.0
2021-10-26 15:20:00,59.5,59.52,59.4,59.41,32264.0,54.7352,54.7536,54.6433,54.6525,32264.0
2021-10-26 15:30:00,59.4,59.44,59.36,59.41,54219.0,54.6433,54.6801,54.6065,54.6525,54219.0
2021-10-26 15:40:00,59.42,59.5,59.38,59.38,45714.0,54.6617,54.7352,54.6249,54.6249,45714.0
2021-10-26 15:50:00,59.37,59.37,59.2,59.21,195060.0,54.6157,54.6157,54.4593,54.4685,195060.0
2021-10-27 09:30:00,59.03,59.03,58.43,58.7,108367.0,54.3029,54.3029,53.7509,53.9993,108367.0
2021-10-27 09:40:00,58.7,58.95,58.63,58.93,60234.0,53.9993,54.2293,53.9349,54.2109,60234.0
2021-10-27 09:50:00,58.9,59.43,58.89,59.38,99019.0,54.1833,54.6709,54.1741,54.6249,99019.0
2021-10-27 10:00:00,59.38,59.91,59.38,59.9,98782.0,54.6249,55.1124,54.6249,55.1032,98782.0
2021-10-27 10:10:00,59.89,60.02,59.73,59.73,85213.0,55.094,55.2136,54.9468,54.9468,85213.0
2021-10-27 10:20:00,59.71,59.74,59.43,59.48,72978.0,54.9284,54.956,54.6709,54.7168,72978.0
2021-10-27 10:30:00,59.5,59.56,59.44,59.48,43116.0,54.7352,54.7904,54.6801,54.7168,43116.0
2021-10-27 10:40:00,59.48,59.6,59.39,59.56,85260.0,54.7168,54.8272,54.6341,54.7904,85260.0
2021-10-27 10:50:00,59.56,59.58,59.29,59.45,84817.0,54.7904,54.8088,54.5421,54.6892,84817.0
2021-10-27 11:00:00,59.44,59.71,59.43,59.55,45100.0,54.6801,54.9284,54.6709,54.7812,45100.0
2021-10-27 11:10:00,59.55,59.58,59.31,59.33,67733.0,54.7812,54.8088,54.5605,54.5789,67733.0
2021-10-27 11:20:00,59.33,59.35,59.17,59.19,70996.0,54.5789,54.5973,54.4317,54.4501,70996.0
2021-10-27 11:30:00,59.19,59.21,59.05,59.16,61797.0,54.4501,54.4685,54.3213,54.4225,61797.0
2021-10-27 11:40:00,59.16,59.22,58.95,58.97,84465.0,54.4225,54.4777,54.2293,54.2477,84465.0
2021-10-27 11:50:00,58.97,59.05,58.89,58.91,104817.0,54.2477,54.3213,54.1741,54.1925,104817.0
2021-10-27 12:00:00,58.91,58.98,58.77,58.94,60790.0,54.1925,54.2569,54.0637,54.2201,60790.0
2021-10-27 12:10:00,58.93,59.0,58.91,58.95,43349.0,54.2109,54.2753,54.1925,54.2293,43349.0
2021-10-27 12:20:00,58.96,59.01,58.91,58.96,37087.0,54.2385,54.2845,54.1925,54.2385,37087.0
2021-10-27 12:30:00,58.95,58.95,58.68,58.78,63125.0,54.2293,54.2293,53.9809,54.0729,63125.0
2021-10-27 12:40:00,58.78,58.81,58.74,58.77,33648.0,54.0729,54.1005,54.0361,54.0637,33648.0
2021-10-27 12:50:00,58.77,58.85,58.71,58.78,41674.0,54.0637,54.1373,54.0085,54.0729,41674.0
2021-10-27 13:00:00,58.79,58.84,58.76,58.8,130082.0,54.0821,54.1281,54.0545,54.0913,130082.0
2021-10-27 13:10:00,58.8,58.83,58.77,58.8,34876.0,54.0913,54.1189,54.0637,54.0913,34876.0
2021-10-27 13:20:00,58.81,58.82,58.66,58.68,92360.0,54.1005,54.1097,53.9625,53.9809,92360.0
2021-10-27 13:30:00,58.68,58.74,58.53,58.59,53492.0,53.9809,54.0361,53.8429,53.8981,53492.0
2021-10-27 13:40:00,58.6,58.74,58.59,58.7,40629.0,53.9073,54.0361,53.8981,53.9993,40629.0
2021-10-27 13:50:00,58.69,58.79,58.68,58.77,26255.0,53.9901,54.0821,53.9809,54.0637,26255.0
2021-10-27 14:00:00,58.78,58.79,58.68,58.71,37293.0,54.0729,54.0821,53.9809,54.0085,37293.0
2021-10-27 14:10:00,58.71,58.75,58.67,58.69,33790.0,54.0085,54.0453,53.9717,53.9901,33790.0
2021-10-27 14:20:00,58.7,58.76,58.67,58.69,38938.0,53.9993,54.0545,53.9717,53.9901,38938.0
2021-10-27 14:30:00,58.69,58.7,58.64,58.66,31667.0,53.9901,53.9993,53.9441,53.9625,31667.0
2021-10-27 14:40:00,58.66,58.7,58.65,58.66,29207.0,53.9625,53.9993,53.9533,53.9625,29207.0
2021-10-27 14:50:00,58.66,58.68,58.58,58.59,34260.0,53.9625,53.9809,53.8889,53.8981,34260.0
2021-10-27 15:00:00,58.6,58.6,58.53,58.55,41922.0,53.9073,53.9073,53.8429,53.8613,41922.0
2021-10-27 15:10:00,58.55,58.55,58.48,58.49,66685.0,53.8613,53.8613,53.7969,53.8061,66685.0
2021-10-27 15:20:00,58.49,58.75,58.48,58.7,45307.0,53.8061,54.0453,53.7969,53.9993,45307.0
2021-10-27 15:30:00,58.7,58.7,58.52,58.67,74594.0,53.9993,53.9993,53.8337,53.9717,74594.0
2021-10-27 15:40:00,58.66,58.68,58.6,58.64,138820.0,53.9625,53.9809,53.9073,53.9441,138820.0
2021-10-27 15:50:00,58.62,58.66,58.49,58.55,273238.0,53.9257,53.9625,53.8061,53.8613,273238.0
2021-10-28 09:30:00,58.82,59.42,58.82,59.33,62045.0,54.1097,54.6617,54.1097,54.5789,62045.0
2021-10-28 09:40:00,59.33,59.33,59.02,59.09,46681.0,54.5789,54.5789,54.2937,54.3581,46681.0
2021-10-28 09:50:00,59.1,59.3,59.08,59.17,52611.0,54.3673,54.5513,54.3489,54.4317,52611.0
2021-10-28 10:00:00,59.18,59.26,58.88,58.9,46945.0,54.4409,54.5145,54.1649,54.1833,46945.0
2021-10-28 10:10:00,58.92,59.18,58.9,59.04,51952.0,54.2017,54.4409,54.1833,54.3121,51952.0
2021-10-28 10:20:00,59.03,59.18,58.97,59.18,61699.0,54.3029,54.4409,54.2477,54.4409,61699.0
2021-10-28 10:30:00,59.17,59.19,59.12,59.13,46154.0,54.4317,54.4501,54.3857,54.3949,46154.0
2021-10-28 10:40:00,59.13,59.26,59.07,59.2,45144.0,54.3949,54.5145,54.3397,54.4593,45144.0
2021-10-28 10:50:00,59.2,59.36,59.16,59.36,59360.0,54.4593,54.6065,54.4225,54.6065,59360.0
2021-10-28 11:00:00,59.38,59.47,59.37,59.4,47625.0,54.6249,54.7076,54.6157,54.6433,47625.0
2021-10-28 11:10:00,59.4,59.43,59.2,59.25,29004.0,54.6433,54.6709,54.4593,54.5053,29004.0
2021-10-28 11:20:00,59.26,59.26,59.21,59.24,24687.0,54.5145,54.5145,54.4685,54.4961,24687.0
2021-10-28 11:30:00,59.25,59.44,59.25,59.4,31752.0,54.5053,54.6801,54.5053,54.6433,31752.0
2021-10-28 11:40:00,59.4,59.41,59.3,59.3,20033.0,54.6433,54.6525,54.5513,54.5513,20033.0
2021-10-28 11:50:00,59.3,59.37,59.28,59.35,17240.0,54.5513,54.6157,54.5329,54.5973,17240.0
2021-10-28 12:00:00,59.35,59.41,59.32,59.33,38325.0,54.5973,54.6525,54.5697,54.5789,38325.0
2021-10-28 12:10:00,59.33,59.41,59.32,59.39,24061.0,54.5789,54.6525,54.5697,54.6341,24061.0
2021-10-28 12:20:00,59.39,59.41,59.3,59.3,13067.0,54.6341,54.6525,54.5513,54.5513,13067.0
2021-10-28 12:30:00,59.31,59.32,59.19,59.23,15592.0,54.5605,54.5697,54.4501,54.4869,15592.0
2021-10-28 12:40:00,59.24,59.34,59.21,59.32,27784.0,54.4961,54.5881,54.4685,54.5697,27784.0
2021-10-28 12:50:00,59.33,59.34,59.25,59.29,29041.0,54.5789,54.5881,54.5053,54.5421,29041.0
2021-10-28 13:00:00,59.28,59.37,59.27,59.36,16483.0,54.5329,54.6157,54.5237,54.6065,16483.0
2021-10-28 13:10:00,59.36,59.38,59.31,59.31,15780.0,54.6065,54.6249,54.5605,54.5605,15780.0
2021-10-28 13:20:00,59.3,59.31,59.27,59.29,12887.0,54.5513,54.5605,54.5237,54.5421,12887.0
2021-10-28 13:30:00,59.29,59.38,59.28,59.36,18190.0,54.5421,54.6249,54.5329,54.6065,18190.0
2021-10-28 13:40:00,59.36,59.4,59.35,59.39,22177.0,54.6065,54.6433,54.5973,54.6341,22177.0
2021-10-28 13:50:00,59.39,59.39,59.3,59.3,40232.0,54.6341,54.6341,54.5513,54.5513,40232.0
2021-10-28 14:00:00,59.29,59.35,59.28,59.3,29595.0,54.5421,54.5973,54.5329,54.5513,29595.0
2021-10-28 14:10:00,59.3,59.39,59.28,59.38,86278.0,54.5513,54.6341,54.5329,54.6249,86278.0
2021-10-28 14:20:00,59.38,59.53,59.38,59.5,71656.0,54.6249,54.7628,54.6249,54.7352,71656.0
2021-10-28 14:30:00,59.5,59.51,59.48,59.48,16476.0,54.7352,54.7444,54.7168,54.7168,16476.0
2021-10-28 14:40:00,59.49,59.54,59.47,59.54,21271.0,54.726,54.772,54.7076,54.772,21271.0
2021-10-28 14:50:00,59.55,59.6,59.53,59.54,19610.0,54.7812,54.8272,54.7628,54.772,19610.0
2021-10-28 15:00:00,59.53,59.62,59.52,59.61,43749.0,54.7628,54.8456,54.7536,54.8364,43749.0
2021-10-28 15:10:00,59.6,59.64,59.56,59.64,22984.0,54.8272,54.864,54.7904,54.864,22984.0
2021-10-28 15:20:00,59.64,59.7,59.6,59.68,74663.0,54.864,54.9192,54.8272,54.9008,74663.0
2021-10-28 15:30:00,59.68,59.75,59.64,59.71,59276.0,54.9008,54.9652,54.864,54.9284,59276.0
2021-10-28 15:40:00,59.72,59.79,59.7,59.73,57757.0,54.9376,55.002,54.9192,54.9468,57757.0
2021-10-28 15:50:00,59.73,59.95,59.73,59.89,328637.0,54.9468,55.1492,54.9468,55.094,328637.0
2021-10-29 09:30:00,60.0,60.66,59.91,60.53,189836.0,55.1952,55.8024,55.1124,55.6828,189836.0
2021-10-29 09:40:00,60.53,60.61,60.27,60.59,131220.0,55.6828,55.7564,55.4436,55.738,131220.0
2021-10-29 09:50:00,60.6,60.92,60.19,60.27,294603.0,55.7472,56.0415,55.37,55.4436,294603.0
2021-10-29 10:00:00,60.26,60.43,59.9,59.99,68760.0,55.4344,55.5908,55.1032,55.186,68760.0
2021-10-29 10:10:00,59.99,59.99,59.64,59.8,138935.0,55.186,55.186,54.864,55.0112,138935.0
2021-10-29 10:20:00,59.81,59.92,59.75,59.78,41166.0,55.0204,55.1216,54.9652,54.9928,41166.0
2021-10-29 10:30:00,59.78,59.82,59.68,59.73,72410.0,54.9928,55.0296,54.9008,54.9468,72410.0
2021-10-29 10:40:00,59.73,59.79,59.6,59.66,43302.0,54.9468,55.002,54.8272,54.8824,43302.0
2021-10-29 10:50:00,59.66,59.73,59.52,59.53,62466.0,54.8824,54.9468,54.7536,54.7628,62466.0
2021-10-29 11:00:00,59.53,59.79,59.52,59.79,66856.0,54.7628,55.002,54.7536,55.002,66856.0
2021-10-29 11:10:00,59.81,59.86,59.72,59.8,145858.0,55.0204,55.0664,54.9376,55.0112,145858.0
2021-10-29 11:20:00,59.79,59.83,59.74,59.8,73036.0,55.002,55.0388,54.956,55.0112,73036.0
2021-10-29 11:30:00,59.8,59.92,59.79,59.9,82807.0,55.0112,55.1216,55.002,55.1032,82807.0
2021-10-29 11:40:00,59.89,59.89,59.72,59.77,37498.0,55.094,55.094,54.9376,54.9836,37498.0
2021-10-29 11:50:00,59.76,59.86,59.75,59.8,23939.0,54.9744,55.0664,54.9652,55.0112,23939.0
2021-10-29 12:00:00,59.81,59.87,59.73,59.83,48977.0,55.0204,55.0756,54.9468,55.0388,48977.0
2021-10-29 12:10:00,59.83,59.89,59.78,59.79,28424.0,55.0388,55.094,54.9928,55.002,28424.0
2021-10-29 12:20:00,59.79,59.79,59.54,59.56,30412.0,55.002,55.002,54.772,54.7904,30412.0
2021-10-29 12:30:00,59.56,59.62,59.5,59.62,34804.0,54.7904,54.8456,54.7352,54.8456,34804.0
2021-10-29 12:40:00,59.62,59.68,59.58,59.61,37875.0,54.8456,54.9008,54.8088,54.8364,37875.0
2021-10-29 12:50:00,59.61,59.61,59.45,59.55,23123.0,54.8364,54.8364,54.6892,54.7812,23123.0
2021-10-29 13:00:00,59.55,59.63,59.53,59.63,24883.0,54.7812,54.8548,54.7628,54.8548,24883.0
2021-10-29 13:10:00,59.64,59.66,59.54,59.58,23267.0,54.864,54.8824,54.772,54.8088,23267.0
2021-10-29 13:20:00,59.58,59.6,59.55,59.56,18696.0,54.8088,54.8272,54.7812,54.7904,18696.0
2021-10-29 13:30:00,59.55,59.6,59.53,59.55,32151.0,54.7812,54.8272,54.7628,54.7812,32151.0
2021-10-29 13:40:00,59.55,59.56,59.46,59.46,46384.0,54.7812,54.7904,54.6984,54.6984,46384.0
2021-10-29 13:50:00,59.46,59.59,59.46,59.56,25173.0,54.6984,54.818,54.6984,54.7904,25173.0
2021-10-29 14:00:00,59.57,59.58,59.46,59.47,22172.0,54.7996,54.8088,54.6984,54.7076,22172.0
2021-10-29 14:10:00,59.47,59.49,59.33,59.33,29198.0,54.7076,54.726,54.5789,54.5789,29198.0
2021-10-29 14:20:00,59.33,59.34,59.06,59.24,69090.0,54.5789,54.5881,54.3305,54.4961,69090.0
2021-10-29 14:30:00,59.23,59.29,59.18,59.21,64522.0,54.4869,54.5421,54.4409,54.4685,64522.0
2021-10-29 14:40:00,59.21,59.33,59.21,59.3,23301.0,54.4685,54.5789,54.4685,54.5513,23301.0
2021-10-29 14:50:00,59.3,59.4,59.29,59.3,29520.0,54.5513,54.6433,54.5421,54.5513,29520.0
2021-10-29 15:00:00,59.29,59.33,59.22,59.27,34316.0,54.5421,54.5789,54.4777,54.5237,34316.0
2021-10-29 15:10:00,59.28,59.28,59.15,59.22,30854.0,54.5329,54.5329,54.4133,54.4777,30854.0
2021-10-29 15:20:00,59.22,59.24,59.11,59.11,55961.0,54.4777,54.4961,54.3765,54.3765,55961.0
2021-10-29 15:30:00,59.11,59.23,59.11,59.15,131870.0,54.3765,54.4869,54.3765,54.4133,131870.0
2021-10-29 15:40:00,59.15,59.37,59.13,59.34,222554.0,54.4133,54.6157,54.3949,54.5881,222554.0
2021-10-29 15:50:00,59.33,59.34,59.06,59.09,476138.0,54.5789,54.5881,54.3305,54.3581,476138.0
2021-11-01 09:30:00,59.71,60.17,59.62,59.95,90148.0,54.9284,55.3516,54.8456,55.1492,90148.0
2021-11-01 09:40:00,59.96,59.97,59.78,59.81,53517.0,55.1584,55.1676,54.9928,55.0204,53517.0
2021-11-01 09:50:00,59.79,59.89,59.68,59.86,33833.0,55.002,55.094,54.9008,55.0664,33833.0
2021-11-01 10:00:00,59.88,60.2,59.76,60.19,46358.0,55.0848,55.3792,54.9744,55.37,46358.0
2021-11-01 10:10:00,60.18,60.33,60.07,60.29,151676.0,55.3608,55.4988,55.2596,55.462,151676.0
2021-11-01 10:20:00,60.28,60.33,60.12,60.19,49013.0,55.4528,55.4988,55.3056,55.37,49013.0
2021-11-01 10:30:00,60.17,60.37,60.17,60.23,27692.0,55.3516,55.5356,55.3516,55.4068,27692.0
2021-11-01 10:40:00,60.23,60.29,60.17,60.23,34223.0,55.4068,55.462,55.3516,55.4068,34223.0
2021-11-01 10:50:00,60.22,60.22,60.05,60.15,34064.0,55.3976,55.3976,55.2412,55.3332,34064.0
2021-11-01 11:00:00,60.13,60.23,60.12,60.16,41655.0,55.3148,55.4068,55.3056,55.3424,41655.0
2021-11-01 11:10:00,60.14,60.19,60.1,60.14,31443.0,55.324,55.37,55.2872,55.324,31443.0
2021-11-01 11:20:00,60.16,60.2,60.08,60.1,26315.0,55.3424,55.3792,55.2688,55.2872,26315.0
2021-11-01 11:30:00,60.11,60.17,60.08,60.12,66580.0,55.2964,55.3516,55.2688,55.3056,66580.0
2021-11-01 11:40:00,60.12,60.13,59.96,59.98,24586.0,55.3056,55.3148,55.1584,55.1768,24586.0
2021-11-01 11:50:00,59.99,59.99,59.88,59.93,24965.0,55.186,55.186,55.0848,55.1308,24965.0
2021-11-01 12:00:00,59.93,60.05,59.9,60.03,19741.0,55.1308,55.2412,55.1032,55.2228,19741.0
2021-11-01 12:10:00,60.02,60.18,60.01,60.18,26083.0,55.2136,55.3608,55.2044,55.3608,26083.0
2021-11-01 12:20:00,60.18,60.18,60.05,60.06,23019.0,55.3608,55.3608,55.2412,55.2504,23019.0
2021-11-01 12:30:00,60.06,60.16,60.03,60.14,15232.0,55.2504,55.3424,55.2228,55.324,15232.0
2021-11-01 12:40:00,60.15,60.16,60.09,60.1,44715.0,55.3332,55.3424,55.278,55.2872,44715.0
2021-11-01 12:50:00,60.09,60.2,60.07,60.1,15031.0,55.278,55.3792,55.2596,55.2872,15031.0
2021-11-01 13:00:00,60.1,60.12,60.04,60.06,26839.0,55.2872,55.3056,55.232,55.2504,26839.0
2021-11-01 13:10:00,60.06,60.08,60.03,60.05,53673.0,55.2504,55.2688,55.2228,55.2412,53673.0
2021-11-01 13:20:00,60.05,60.07,59.91,59.92,39778.0,55.2412,55.2596,55.1124,55.1216,39778.0
2021-11-01 13:30:00,59.93,59.99,59.88,59.99,34104.0,55.1308,55.186,55.0848,55.186,34104.0
2021-11-01 13:40:00,60.0,60.0,59.89,59.91,69774.0,55.1952,55.1952,55.094,55.1124,69774.0
2021-11-01 13:50:00,59.9,59.99,59.85,59.86,35484.0,55.1032,55.186,55.0572,55.0664,35484.0
2021-11-01 14:00:00,59.87,59.89,59.73,59.77,48865.0,55.0756,55.094,54.9468,54.9836,48865.0
2021-11-01 14:10:00,59.76,59.82,59.71,59.75,53693.0,54.9744,55.0296,54.9284,54.9652,53693.0
2021-11-01 14:20:00,59.75,59.78,59.65,59.67,34738.0,54.9652,54.9928,54.8732,54.8916,34738.0
2021-11-01 14:30:00,59.67,59.81,59.66,59.78,29357.0,54.8916,55.0204,54.8824,54.9928,29357.0
2021-11-01 14:40:00,59.78,59.93,59.78,59.92,24201.0,54.9928,55.1308,54.9928,55.1216,24201.0
2021-11-01 14:50:00,59.91,59.91,59.82,59.87,19727.0,55.1124,55.1124,55.0296,55.0756,19727.0
2021-11-01 15:00:00,59.88,59.97,59.86,59.96,21944.0,55.0848,55.1676,55.0664,55.1584,21944.0
2021-11-01 15:10:00,59.96,59.98,59.92,59.92,31962.0,55.1584,55.1768,55.1216,55.1216,31962.0
2021-11-01 15:20:00,59.92,60.05,59.87,60.05,44978.0,55.1216,55.2412,55.0756,55.2412,44978.0
2021-11-01 15:30:00,60.06,60.24,60.06,60.24,59463.0,55.2504,55.416,55.2504,55.416,59463.0
2021-11-01 15:40:00,60.25,60.28,60.19,60.24,66336.0,55.4252,55.4528,55.37,55.416,66336.0
2021-11-01 15:50:00,60.25,60.29,60.12,60.2,204248.0,55.4252,55.462,55.3056,55.3792,204248.0
2021-11-02 09:30:00,60.0,60.21,59.8,60.03,366051.0,55.1952,55.3884,55.0112,55.2228,366051.0
2021-11-02 09:40:00,59.97,60.09,59.82,59.9,57419.0,55.1676,55.278,55.0296,55.1032,57419.0
2021-11-02 09:50:00,59.88,60.02,59.87,59.93,26935.0,55.0848,55.2136,55.0756,55.1308,26935.0
2021-11-02 10:00:00,59.93,60.29,59.91,60.29,59826.0,55.1308,55.462,55.1124,55.462,59826.0
2021-11-02 10:10:00,60.3,60.37,60.07,60.13,66357.0,55.4712,55.5356,55.2596,55.3148,66357.0
2021-11-02 10:20:00,60.15,60.15,59.93,59.97,39223.0,55.3332,55.3332,55.1308,55.1676,39223.0
2021-11-02 10:30:00,59.96,60.11,59.88,60.11,45919.0,55.1584,55.2964,55.0848,55.2964,45919.0
2021-11-02 10:40:00,60.11,60.22,59.88,59.89,52559.0,55.2964,55.3976,55.0848,55.094,52559.0
2021-11-02 10:50:00,59.88,60.02,59.87,60.01,36833.0,55.0848,55.2136,55.0756,55.2044,36833.0
2021-11-02 11:00:00,60.02,60.14,59.98,60.06,45451.0,55.2136,55.324,55.1768,55.2504,45451.0
2021-11-02 11:10:00,60.05,60.06,59.95,59.95,36621.0,55.2412,55.2504,55.1492,55.1492,36621.0
2021-11-02 11:20:00,59.95,60.23,59.93,60.19,35502.0,55.1492,55.4068,55.1308,55.37,35502.0
2021-11-02 11:30:00,60.19,60.19,60.09,60.11,55550.0,55.37,55.37,55.278,55.2964,55550.0
2021-11-02 11:40:00,60.11,60.15,59.99,60.0,60851.0,55.2964,55.3332,55.186,55.1952,60851.0
2021-11-02 11:50:00,60.0,60.03,59.95,59.96,18157.0,55.1952,55.2228,55.1492,55.1584,18157.0
2021-11-02 12:00:00,59.97,59.98,59.82,59.83,18729.0,55.1676,55.1768,55.0296,55.0388,18729.0
2021-11-02 12:10:00,59.84,60.0,59.81,60.0,28017.0,55.048,55.1952,55.0204,55.1952,28017.0
2021-11-02 12:20:00,60.01,60.03,59.89,59.93,47408.0,55.2044,55.2228,55.094,55.1308,47408.0
2021-11-02 12:30:00,59.92,60.09,59.92,60.07,15544.0,55.1216,55.278,55.1216,55.2596,15544.0
2021-11-02 12:40:00,60.07,60.1,59.99,59.99,40653.0,55.2596,55.2872,55.186,55.186,40653.0
2021-11-02 12:50:00,59.99,60.02,59.96,59.98,20972.0,55.186,55.2136,55.1584,55.1768,20972.0
2021-11-02 13:00:00,59.99,60.01,59.97,60.01,13880.0,55.186,55.2044,55.1676,55.2044,13880.0
2021-11-02 13:10:00,60.01,60.03,59.98,60.03,24516.0,55.2044,55.2228,55.1768,55.2228,24516.0
2021-11-02 13:20:00,60.05,60.09,60.01,60.07,25397.0,55.2412,55.278,55.2044,55.2596,25397.0
2021-11-02 13:30:00,60.07,60.07,60.01,60.04,15470.0,55.2596,55.2596,55.2044,55.232,15470.0
2021-11-02 13:40:00,60.03,60.06,60.01,60.05,18102.0,55.2228,55.2504,55.2044,55.2412,18102.0
2021-11-02 13:50:00,60.05,60.09,60.03,60.08,17896.0,55.2412,55.278,55.2228,55.2688,17896.0
2021-11-02 14:00:00,60.08,60.14,60.04,60.05,28555.0,55.2688,55.324,55.232,55.2412,28555.0
2021-11-02 14:10:00,60.06,60.06,60.02,60.05,27014.0,55.2504,55.2504,55.2136,55.2412,27014.0
2021-11-02 14:20:00,60.05,60.12,60.03,60.11,33014.0,55.2412,55.3056,55.2228,55.2964,33014.0
2021-11-02 14:30:00,60.1,60.17,60.04,60.05,47014.0,55.2872,55.3516,55.232,55.2412,47014.0
2021-11-02 14:40:00,60.07,60.11,60.03,60.04,107793.0,55.2596,55.2964,55.2228,55.232,107793.0
2021-11-02 14:50:00,60.04,60.08,60.0,60.08,55887.0,55.232,55.2688,55.1952,55.2688,55887.0
2021-11-02 15:00:00,60.08,60.15,60.05,60.07,33967.0,55.2688,55.3332,55.2412,55.2596,33967.0
2021-11-02 15:10:00,60.08,60.12,60.06,60.1,118302.0,55.2688,55.3056,55.2504,55.2872,118302.0
2021-11-02 15:20:00,60.1,60.13,60.01,60.09,101082.0,55.2872,55.3148,55.2044,55.278,101082.0
2021-11-02 15:30:00,60.09,60.12,60.02,60.05,87750.0,55.278,55.3056,55.2136,55.2412,87750.0
2021-11-02 15:40:00,60.05,60.07,60.01,60.04,106836.0,55.2412,55.2596,55.2044,55.232,106836.0
2021-11-02 15:50:00,60.03,60.07,59.93,59.99,251626.0,55.2228,55.2596,55.1308,55.186,251626.0
2021-11-03 09:30:00,59.7,60.05,59.67,59.91,70562.0,54.9192,55.2412,54.8916,55.1124,70562.0
2021-11-03 09:40:00,59.92,60.42,59.92,60.38,75215.0,55.1216,55.5816,55.1216,55.5448,75215.0
2021-11-03 09:50:00,60.39,61.02,60.29,61.0,101108.0,55.554,56.1335,55.462,56.1151,101108.0
2021-11-03 10:00:00,61.03,61.24,60.84,61.24,137165.0,56.1427,56.3359,55.9679,56.3359,137165.0
2021-11-03 10:10:00,61.26,61.36,61.12,61.34,75312.0,56.3543,56.4463,56.2255,56.4279,75312.0
2021-11-03 10:20:00,61.34,61.41,61.19,61.35,76961.0,56.4279,56.4923,56.2899,56.4371,76961.0
2021-11-03 10:30:00,61.35,61.43,61.22,61.41,65190.0,56.4371,56.5107,56.3175,56.4923,65190.0
2021-11-03 10:40:00,61.39,61.59,61.36,61.52,64683.0,56.4739,56.6579,56.4463,56.5935,64683.0
2021-11-03 10:50:00,61.53,61.69,61.47,61.63,85664.0,56.6027,56.7499,56.5475,56.6947,85664.0
2021-11-03 11:00:00,61.63,61.72,61.56,61.72,55303.0,56.6947,56.7775,56.6303,56.7775,55303.0
2021-11-03 11:10:00,61.72,61.8,61.68,61.73,49370.0,56.7775,56.8511,56.7407,56.7867,49370.0
2021-11-03 11:20:00,61.74,61.76,61.57,61.58,59956.0,56.7959,56.8143,56.6395,56.6487,59956.0
2021-11-03 11:30:00,61.58,61.71,61.57,61.61,59403.0,56.6487,56.7683,56.6395,56.6763,59403.0
2021-11-03 11:40:00,61.6,61.66,61.43,61.5,74399.0,56.6671,56.7223,56.5107,56.5751,74399.0
2021-11-03 11:50:00,61.49,61.49,61.39,61.48,63792.0,56.5659,56.5659,56.4739,56.5567,63792.0
2021-11-03 12:00:00,61.48,61.52,61.39,61.46,49664.0,56.5567,56.5935,56.4739,56.5383,49664.0
2021-11-03 12:10:00,61.46,61.46,61.28,61.28,54414.0,56.5383,56.5383,56.3727,56.3727,54414.0
2021-11-03 12:20:00,61.27,61.27,61.17,61.18,54245.0,56.3635,56.3635,56.2715,56.2807,54245.0
2021-11-03 12:30:00,61.17,61.24,61.12,61.18,57360.0,56.2715,56.3359,56.2255,56.2807,57360.0
2021-11-03 12:40:00,61.17,61.2,61.07,61.16,43563.0,56.2715,56.2991,56.1795,56.2623,43563.0
2021-11-03 12:50:00,61.16,61.2,61.07,61.15,70571.0,56.2623,56.2991,56.1795,56.2531,70571.0
2021-11-03 13:00:00,61.16,61.19,61.06,61.09,39664.0,56.2623,56.2899,56.1703,56.1979,39664.0
2021-11-03 13:10:00,61.1,61.1,60.96,60.96,58946.0,56.2071,56.2071,56.0783,56.0783,58946.0
2021-11-03 13:20:00,60.95,61.01,60.91,60.99,43315.0,56.0691,56.1243,56.0323,56.1059,43315.0
2021-11-03 13:30:00,60.98,61.0,60.89,60.9,58341.0,56.0967,56.1151,56.0139,56.0231,58341.0
2021-11-03 13:40:00,60.89,60.93,60.86,60.9,66316.0,56.0139,56.0507,55.9863,56.0231,66316.0
2021-11-03 13:50:00,60.9,60.94,60.81,60.94,64922.0,56.0231,56.0599,55.9403,56.0599,64922.0
2021-11-03 14:00:00,60.94,61.26,60.9,61.22,128000.0,56.0599,56.3543,56.0231,56.3175,128000.0
2021-11-03 14:10:00,61.21,61.38,61.12,61.38,73007.0,56.3083,56.4647,56.2255,56.4647,73007.0
2021-11-03 14:20:00,61.39,61.4,61.25,61.25,57247.0,56.4739,56.4831,56.3451,56.3451,57247.0
2021-11-03 14:30:00,61.27,61.28,61.19,61.22,107295.0,56.3635,56.3727,56.2899,56.3175,107295.0
2021-11-03 14:40:00,61.22,61.27,61.14,61.26,122920.0,56.3175,56.3635,56.2439,56.3543,122920.0
2021-11-03 14:50:00,61.3,61.35,61.17,61.19,115035.0,56.3911,56.4371,56.2715,56.2899,115035.0
2021-11-03 15:00:00,61.21,61.32,61.2,61.3,83615.0,56.3083,56.4095,56.2991,56.3911,83615.0
2021-11-03 15:10:00,61.3,61.33,61.24,61.25,78833.0,56.3911,56.4187,56.3359,56.3451,78833.0
2021-11-03 15:20:00,61.25,61.25,61.14,61.25,82139.0,56.3451,56.3451,56.2439,56.3451,82139.0
2021-11-03 15:30:00,61.24,61.26,61.09,61.16,94093.0,56.3359,56.3543,56.1979,56.2623,94093.0
2021-11-03 15:40:00,61.17,61.21,61.12,61.18,134029.0,56.2715,56.3083,56.2255,56.2807,134029.0
2021-11-03 15:50:00,61.17,61.17,61.04,61.07,335688.0,56.2715,56.2715,56.1519,56.1795,335688.0
2021-11-04 09:30:00,60.7,60.92,60.16,60.24,125702.0,55.8391,56.0415,55.3424,55.416,125702.0
2021-11-04 09:40:00,60.22,60.43,59.87,60.02,91308.0,55.3976,55.5908,55.0756,55.2136,91308.0
2021-11-04 09:50:00,60.0,60.38,60.0,60.31,53768.0,55.1952,55.5448,55.1952,55.4804,53768.0
2021-11-04 10:00:00,60.31,60.75,60.26,60.64,44433.0,55.4804,55.8851,55.4344,55.784,44433.0
2021-11-04 10:10:00,60.62,60.68,60.48,60.61,49748.0,55.7656,55.8208,55.6368,55.7564,49748.0
2021-11-04 10:20:00,60.6,60.6,60.28,60.37,43064.0,55.7472,55.7472,55.4528,55.5356,43064.0
2021-11-04 10:30:00,60.37,60.43,60.17,60.24,51228.0,55.5356,55.5908,55.3516,55.416,51228.0
2021-11-04 10:40:00,60.26,60.31,60.14,60.15,49500.0,55.4344,55.4804,55.324,55.3332,49500.0
2021-11-04 10:50:00,60.14,60.14,59.87,59.94,65671.0,55.324,55.324,55.0756,55.14,65671.0
2021-11-04 11:00:00,59.93,59.95,59.75,59.92,46459.0,55.1308,55.1492,54.9652,55.1216,46459.0
2021-11-04 11:10:00,59.93,60.08,59.67,59.81,68236.0,55.1308,55.2688,54.8916,55.0204,68236.0
2021-11-04 11:20:00,59.82,59.9,59.75,59.88,63071.0,55.0296,55.1032,54.9652,55.0848,63071.0
2021-11-04 11:30:00,59.89,59.94,59.77,59.94,86048.0,55.094,55.14,54.9836,55.14,86048.0
2021-11-04 11:40:00,59.93,60.05,59.88,59.89,45343.0,55.1308,55.2412,55.0848,55.094,45343.0
2021-11-04 11:50:00,59.88,60.24,59.88,60.22,41657.0,55.0848,55.416,55.0848,55.3976,41657.0
2021-11-04 12:00:00,60.22,60.31,60.18,60.25,44494.0,55.3976,55.4804,55.3608,55.4252,44494.0
2021-11-04 12:10:00,60.25,60.3,60.16,60.18,76817.0,55.4252,55.4712,55.3424,55.3608,76817.0
2021-11-04 12:20:00,60.2,60.21,60.06,60.11,26683.0,55.3792,55.3884,55.2504,55.2964,26683.0
2021-11-04 12:30:00,60.11,60.21,60.04,60.15,54519.0,55.2964,55.3884,55.232,55.3332,54519.0
2021-11-04 12:40:00,60.16,60.3,60.15,60.3,27451.0,55.3424,55.4712,55.3332,55.4712,27451.0
2021-11-04 12:50:00,60.3,60.35,60.18,60.18,44448.0,55.4712,55.5172,55.3608,55.3608,44448.0
2021-11-04 13:00:00,60.18,60.24,60.08,60.1,56750.0,55.3608,55.416,55.2688,55.2872,56750.0
2021-11-04 13:10:00,60.1,60.24,60.09,60.21,33644.0,55.2872,55.416,55.278,55.3884,33644.0
2021-11-04 13:20:00,60.21,60.21,60.04,60.2,42083.0,55.3884,55.3884,55.232,55.3792,42083.0
2021-11-04 13:30:00,60.21,60.22,60.1,60.19,44837.0,55.3884,55.3976,55.2872,55.37,44837.0
2021-11-04 13:40:00,60.18,60.22,60.12,60.12,48680.0,55.3608,55.3976,55.3056,55.3056,48680.0
2021-11-04 13:50:00,60.11,60.13,60.04,60.05,64590.0,55.2964,55.3148,55.232,55.2412,64590.0
2021-11-04 14:00:00,60.05,60.09,59.91,60.09,100005.0,55.2412,55.278,55.1124,55.278,100005.0
2021-11-04 14:10:00,60.09,60.1,59.93,59.95,87446.0,55.278,55.2872,55.1308,55.1492,87446.0
2021-11-04 14:20:00,59.95,59.99,59.8,59.82,41331.0,55.1492,55.186,55.0112,55.0296,41331.0
2021-11-04 14:30:00,59.82,59.82,59.65,59.67,46054.0,55.0296,55.0296,54.8732,54.8916,46054.0
2021-11-04 14:40:00,59.67,59.77,59.67,59.73,42284.0,54.8916,54.9836,54.8916,54.9468,42284.0
2021-11-04 14:50:00,59.73,59.83,59.73,59.82,59129.0,54.9468,55.0388,54.9468,55.0296,59129.0
2021-11-04 15:00:00,59.82,59.84,59.68,59.73,132538.0,55.0296,55.048,54.9008,54.9468,132538.0
2021-11-04 15:10:00,59.73,59.94,59.71,59.93,81151.0,54.9468,55.14,54.9284,55.1308,81151.0
2021-11-04 15:20:00,59.93,60.12,59.92,60.08,70106.0,55.1308,55.3056,55.1216,55.2688,70106.0
2021-11-04 15:30:00,60.08,60.24,60.03,60.22,142717.0,55.2688,55.416,55.2228,55.3976,142717.0
2021-11-04 15:40:00,60.23,60.27,60.09,60.23,156273.0,55.4068,55.4436,55.278,55.4068,156273.0
2021-11-04 15:50:00,60.23,60.44,60.23,60.42,461586.0,55.4068,55.6,55.4068,55.5816,461586.0
2021-11-05 09:30:00,62.0,62.54,61.5,61.83,394599.0,57.035,57.5318,56.5751,56.8787,394599.0
2021-11-05 09:40:00,61.83,62.21,61.57,61.65,203383.0,56.8787,57.2282,56.6395,56.7131,203383.0
2021-11-05 09:50:00,61.65,62.21,61.16,62.11,156691.0,56.7131,57.2282,56.2623,57.1362,156691.0
2021-11-05 10:00:00,62.08,62.13,61.58,61.64,137481.0,57.1086,57.1546,56.6487,56.7039,137481.0
2021-11-05 10:10:00,61.62,62.01,61.6,61.8,105931.0,56.6855,57.0442,56.6671,56.8511,105931.0
2021-11-05 10:20:00,61.81,61.82,61.39,61.51,78947.0,56.8603,56.8695,56.4739,56.5843,78947.0
2021-11-05 10:30:00,61.53,61.66,61.21,61.27,91961.0,56.6027,56.7223,56.3083,56.3635,91961.0
2021-11-05 10:40:00,61.31,61.41,61.16,61.19,127433.0,56.4003,56.4923,56.2623,56.2899,127433.0
2021-11-05 10:50:00,61.19,61.31,61.07,61.11,158708.0,56.2899,56.4003,56.1795,56.2163,158708.0
2021-11-05 11:00:00,61.11,61.42,60.92,61.11,103542.0,56.2163,56.5015,56.0415,56.2163,103542.0
2021-11-05 11:10:00,61.12,61.13,60.88,61.03,244035.0,56.2255,56.2347,56.0047,56.1427,244035.0
2021-11-05 11:20:00,61.04,61.18,60.91,60.94,63914.0,56.1519,56.2807,56.0323,56.0599,63914.0
2021-11-05 11:30:00,60.94,61.03,60.86,60.98,81051.0,56.0599,56.1427,55.9863,56.0967,81051.0
2021-11-05 11:40:00,60.99,61.24,60.9,61.2,47097.0,56.1059,56.3359,56.0231,56.2991,47097.0
2021-11-05 11:50:00,61.19,61.21,60.57,60.65,156985.0,56.2899,56.3083,55.7196,55.7932,156985.0
2021-11-05 12:00:00,60.67,60.95,60.67,60.78,49373.0,55.8116,56.0691,55.8116,55.9127,49373.0
2021-11-05 12:10:00,60.78,60.79,60.47,60.48,90101.0,55.9127,55.9219,55.6276,55.6368,90101.0
2021-11-05 12:20:00,60.47,60.55,60.39,60.52,44194.0,55.6276,55.7012,55.554,55.6736,44194.0
2021-11-05 12:30:00,60.53,60.56,60.04,60.05,71463.0,55.6828,55.7104,55.232,55.2412,71463.0
2021-11-05 12:40:00,60.04,60.16,59.82,60.05,154376.0,55.232,55.3424,55.0296,55.2412,154376.0
2021-11-05 12:50:00,60.08,60.09,59.78,59.91,43698.0,55.2688,55.278,54.9928,55.1124,43698.0
2021-11-05 13:00:00,59.91,60.03,59.85,60.03,40457.0,55.1124,55.2228,55.0572,55.2228,40457.0
2021-11-05 13:10:00,60.04,60.13,59.97,60.01,40595.0,55.232,55.3148,55.1676,55.2044,40595.0
2021-11-05 13:20:00,60.01,60.01,59.75,59.77,41197.0,55.2044,55.2044,54.9652,54.9836,41197.0
2021-11-05 13:30:00,59.76,59.8,59.4,59.4,151123.0,54.9744,55.0112,54.6433,54.6433,151123.0
2021-11-05 13:40:00,59.41,59.51,58.97,58.98,190002.0,54.6525,54.7444,54.2477,54.2569,190002.0
2021-11-05 13:50:00,58.98,59.03,58.78,58.8,132450.0,54.2569,54.3029,54.0729,54.0913,132450.0
2021-11-05 14:00:00,58.79,58.87,58.71,58.84,119844.0,54.0821,54.1557,54.0085,54.1281,119844.0
2021-11-05 14:10:00,58.84,58.96,58.77,58.89,90374.0,54.1281,54.2385,54.0637,54.1741,90374.0
2021-11-05 14:20:00,58.89,59.11,58.73,58.99,88998.0,54.1741,54.3765,54.0269,54.2661,88998.0
2021-11-05 14:30:00,58.99,59.14,58.96,59.0,101920.0,54.2661,54.4041,54.2385,54.2753,101920.0
2021-11-05 14:40:00,59.0,59.09,58.95,59.0,48648.0,54.2753,54.3581,54.2293,54.2753,48648.0
2021-11-05 14:50:00,59.01,59.11,58.98,59.06,151037.0,54.2845,54.3765,54.2569,54.3305,151037.0
2021-11-05 15:00:00,59.07,59.1,59.0,59.06,123582.0,54.3397,54.3673,54.2753,54.3305,123582.0
2021-11-05 15:10:00,59.06,59.11,58.99,59.06,138808.0,54.3305,54.3765,54.2661,54.3305,138808.0
2021-11-05 15:20:00,59.05,59.1,58.81,58.83,136471.0,54.3213,54.3673,54.1005,54.1189,136471.0
2021-11-05 15:30:00,58.83,59.1,58.81,58.98,190585.0,54.1189,54.3673,54.1005,54.2569,190585.0
2021-11-05 15:40:00,58.98,59.02,58.8,58.81,135118.0,54.2569,54.2937,54.0913,54.1005,135118.0
2021-11-05 15:50:00,58.82,58.99,58.82,58.96,484141.0,54.1097,54.2661,54.1097,54.2385,484141.0
2021-11-08 09:30:00,59.06,59.87,59.0,59.46,136892.0,54.3305,55.0756,54.2753,54.6984,136892.0
2021-11-08 09:40:00,59.44,59.57,59.19,59.49,120682.0,54.6801,54.7996,54.4501,54.726,120682.0
2021-11-08 09:50:00,59.49,59.67,59.07,59.26,155128.0,54.726,54.8916,54.3397,54.5145,155128.0
2021-11-08 10:00:00,59.27,59.28,58.82,58.85,82548.0,54.5237,54.5329,54.1097,54.1373,82548.0
2021-11-08 10:10:00,58.85,58.85,58.63,58.75,159924.0,54.1373,54.1373,53.9349,54.0453,159924.0
2021-11-08 10:20:00,58.75,59.03,58.63,58.98,207565.0,54.0453,54.3029,53.9349,54.2569,207565.0
2021-11-08 10:30:00,59.0,59.01,58.83,59.0,200638.0,54.2753,54.2845,54.1189,54.2753,200638.0
2021-11-08 10:40:00,59.0,59.32,58.78,59.21,145833.0,54.2753,54.5697,54.0729,54.4685,145833.0
2021-11-08 10:50:00,59.22,59.37,59.17,59.32,76391.0,54.4777,54.6157,54.4317,54.5697,76391.0
2021-11-08 11:00:00,59.31,59.41,59.02,59.05,56726.0,54.5605,54.6525,54.2937,54.3213,56726.0
2021-11-08 11:10:00,59.05,59.31,59.04,59.3,65190.0,54.3213,54.5605,54.3121,54.5513,65190.0
2021-11-08 11:20:00,59.29,59.29,59.01,59.04,71528.0,54.5421,54.5421,54.2845,54.3121,71528.0
2021-11-08 11:30:00,59.04,59.08,58.91,58.97,72248.0,54.3121,54.3489,54.1925,54.2477,72248.0
2021-11-08 11:40:00,58.98,59.0,58.9,58.94,47886.0,54.2569,54.2753,54.1833,54.2201,47886.0
2021-11-08 11:50:00,58.94,58.97,58.86,58.88,38751.0,54.2201,54.2477,54.1465,54.1649,38751.0
2021-11-08 12:00:00,58.88,58.88,58.6,58.76,77596.0,54.1649,54.1649,53.9073,54.0545,77596.0
2021-11-08 12:10:00,58.78,58.83,58.73,58.77,42561.0,54.0729,54.1189,54.0269,54.0637,42561.0
2021-11-08 12:20:00,58.76,58.96,58.73,58.91,44336.0,54.0545,54.2385,54.0269,54.1925,44336.0
2021-11-08 12:30:00,58.91,58.97,58.84,58.91,39455.0,54.1925,54.2477,54.1281,54.1925,39455.0
2021-11-08 12:40:00,58.91,58.91,58.78,58.81,38787.0,54.1925,54.1925,54.0729,54.1005,38787.0
2021-11-08 12:50:00,58.81,58.89,58.74,58.88,39312.0,54.1005,54.1741,54.0361,54.1649,39312.0
2021-11-08 13:00:00,58.88,58.92,58.86,58.88,28469.0,54.1649,54.2017,54.1465,54.1649,28469.0
2021-11-08 13:10:00,58.88,58.93,58.84,58.88,43697.0,54.1649,54.2109,54.1281,54.1649,43697.0
2021-11-08 13:20:00,58.87,58.97,58.86,58.94,42580.0,54.1557,54.2477,54.1465,54.2201,42580.0
2021-11-08 13:30:00,58.94,58.96,58.84,58.87,46584.0,54.2201,54.2385,54.1281,54.1557,46584.0
2021-11-08 13:40:00,58.86,58.91,58.84,58.87,55953.0,54.1465,54.1925,54.1281,54.1557,55953.0
2021-11-08 13:50:00,58.87,59.08,58.86,59.03,76719.0,54.1557,54.3489,54.1465,54.3029,76719.0
2021-11-08 14:00:00,59.03,59.2,59.0,59.18,75158.0,54.3029,54.4593,54.2753,54.4409,75158.0
2021-11-08 14:10:00,59.18,59.41,59.16,59.36,78169.0,54.4409,54.6525,54.4225,54.6065,78169.0
2021-11-08 14:20:00,59.35,59.42,59.28,59.42,61899.0,54.5973,54.6617,54.5329,54.6617,61899.0
2021-11-08 14:30:00,59.41,59.52,59.36,59.38,49504.0,54.6525,54.7536,54.6065,54.6249,49504.0
2021-11-08 14:40:00,59.38,59.38,59.3,59.33,41076.0,54.6249,54.6249,54.5513,54.5789,41076.0
2021-11-08 14:50:00,59.33,59.37,59.29,59.34,39732.0,54.5789,54.6157,54.5421,54.5881,39732.0
2021-11-08 15:00:00,59.34,59.43,59.26,59.26,66408.0,54.5881,54.6709,54.5145,54.5145,66408.0
2021-11-08 15:10:00,59.25,59.32,59.12,59.15,148888.0,54.5053,54.5697,54.3857,54.4133,148888.0
2021-11-08 15:20:00,59.15,59.18,59.08,59.1,175143.0,54.4133,54.4409,54.3489,54.3673,175143.0
2021-11-08 15:30:00,59.1,59.18,59.09,59.11,217821.0,54.3673,54.4409,54.3581,54.3765,217821.0
2021-11-08 15:40:00,59.11,59.11,59.01,59.05,276939.0,54.3765,54.3765,54.2845,54.3213,276939.0
2021-11-08 15:50:00,59.05,59.23,59.03,59.16,407393.0,54.3213,54.4869,54.3029,54.4225,407393.0
2021-11-09 09:30:00,58.8,59.53,58.73,59.29,125787.0,54.0913,54.7628,54.0269,54.5421,125787.0
2021-11-09 09:40:00,59.29,59.36,58.98,59.05,84327.0,54.5421,54.6065,54.2569,54.3213,84327.0
2021-11-09 09:50:00,59.05,59.14,58.78,58.85,137514.0,54.3213,54.4041,54.0729,54.1373,137514.0
2021-11-09 10:00:00,58.94,59.04,58.72,58.75,94795.0,54.2201,54.3121,54.0177,54.0453,94795.0
2021-11-09 10:10:00,58.74,58.85,58.6,58.64,58658.0,54.0361,54.1373,53.9073,53.9441,58658.0
2021-11-09 10:20:00,58.64,58.71,58.53,58.69,38226.0,53.9441,54.0085,53.8429,53.9901,38226.0
2021-11-09 10:30:00,58.71,58.84,58.67,58.7,33331.0,54.0085,54.1281,53.9717,53.9993,33331.0
2021-11-09 10:40:00,58.68,58.74,58.62,58.66,33156.0,53.9809,54.0361,53.9257,53.9625,33156.0
2021-11-09 10:50:00,58.65,58.76,58.6,58.64,25931.0,53.9533,54.0545,53.9073,53.9441,25931.0
2021-11-09 11:00:00,58.64,58.71,58.54,58.54,27947.0,53.9441,54.0085,53.8521,53.8521,27947.0
2021-11-09 11:10:00,58.53,58.66,58.46,58.61,27207.0,53.8429,53.9625,53.7785,53.9165,27207.0
2021-11-09 11:20:00,58.62,58.62,58.52,58.58,24992.0,53.9257,53.9257,53.8337,53.8889,24992.0
2021-11-09 11:30:00,58.57,58.62,58.49,58.51,28279.0,53.8797,53.9257,53.8061,53.8245,28279.0
2021-11-09 11:40:00,58.54,58.56,58.3,58.33,40209.0,53.8521,53.8705,53.6313,53.6589,40209.0
2021-11-09 11:50:00,58.32,58.39,58.32,58.36,20549.0,53.6497,53.7141,53.6497,53.6865,20549.0
2021-11-09 12:00:00,58.36,58.42,58.34,58.4,21097.0,53.6865,53.7417,53.6681,53.7233,21097.0
2021-11-09 12:10:00,58.4,58.53,58.4,58.52,36126.0,53.7233,53.8429,53.7233,53.8337,36126.0
2021-11-09 12:20:00,58.52,58.53,58.27,58.27,70564.0,53.8337,53.8429,53.6037,53.6037,70564.0
2021-11-09 12:30:00,58.28,58.47,58.27,58.41,59143.0,53.6129,53.7877,53.6037,53.7325,59143.0
2021-11-09 12:40:00,58.44,58.48,58.41,58.44,35015.0,53.7601,53.7969,53.7325,53.7601,35015.0
2021-11-09 12:50:00,58.43,58.47,58.42,58.42,47003.0,53.7509,53.7877,53.7417,53.7417,47003.0
2021-11-09 13:00:00,58.41,58.55,58.41,58.53,50693.0,53.7325,53.8613,53.7325,53.8429,50693.0
2021-11-09 13:10:00,58.52,58.66,58.49,58.66,24210.0,53.8337,53.9625,53.8061,53.9625,24210.0
2021-11-09 13:20:00,58.65,58.65,58.5,58.57,37396.0,53.9533,53.9533,53.8153,53.8797,37396.0
2021-11-09 13:30:00,58.57,58.6,58.47,58.47,28874.0,53.8797,53.9073,53.7877,53.7877,28874.0
2021-11-09 13:40:00,58.48,58.52,58.46,58.49,22222.0,53.7969,53.8337,53.7785,53.8061,22222.0
2021-11-09 13:50:00,58.5,58.55,58.46,58.51,34075.0,53.8153,53.8613,53.7785,53.8245,34075.0
2021-11-09 14:00:00,58.5,58.59,58.49,58.53,29132.0,53.8153,53.8981,53.8061,53.8429,29132.0
2021-11-09 14:10:00,58.52,58.65,58.42,58.65,27161.0,53.8337,53.9533,53.7417,53.9533,27161.0
2021-11-09 14:20:00,58.65,58.77,58.64,58.68,99435.0,53.9533,54.0637,53.9441,53.9809,99435.0
2021-11-09 14:30:00,58.67,58.71,58.64,58.7,26605.0,53.9717,54.0085,53.9441,53.9993,26605.0
2021-11-09 14:40:00,58.71,58.71,58.6,58.61,20888.0,54.0085,54.0085,53.9073,53.9165,20888.0
2021-11-09 14:50:00,58.6,58.66,58.55,58.64,17124.0,53.9073,53.9625,53.8613,53.9441,17124.0
2021-11-09 15:00:00,58.64,58.83,58.63,58.73,32867.0,53.9441,54.1189,53.9349,54.0269,32867.0
2021-11-09 15:10:00,58.74,58.76,58.64,58.73,36375.0,54.0361,54.0545,53.9441,54.0269,36375.0
2021-11-09 15:20:00,58.73,58.87,58.72,58.77,45459.0,54.0269,54.1557,54.0177,54.0637,45459.0
2021-11-09 15:30:00,58.76,58.81,58.67,58.8,72616.0,54.0545,54.1005,53.9717,54.0913,72616.0
2021-11-09 15:40:00,58.8,58.87,58.77,58.86,94729.0,54.0913,54.1557,54.0637,54.1465,94729.0
2021-11-09 15:50:00,58.86,58.86,58.73,58.76,314898.0,54.1465,54.1465,54.0269,54.0545,314898.0
2021-11-10 09:30:00,58.64,59.39,58.6,58.84,128394.0,53.9441,54.6341,53.9073,54.1281,128394.0
2021-11-10 09:40:00,58.85,58.96,58.53,58.6,163741.0,54.1373,54.2385,53.8429,53.9073,163741.0
2021-11-10 09:50:00,58.6,58.77,58.51,58.53,86462.0,53.9073,54.0637,53.8245,53.8429,86462.0
2021-11-10 10:00:00,58.55,58.56,58.43,58.49,40060.0,53.8613,53.8705,53.7509,53.8061,40060.0
2021-11-10 10:10:00,58.47,58.53,58.28,58.38,39162.0,53.7877,53.8429,53.6129,53.7049,39162.0
2021-11-10 10:20:00,58.39,58.54,58.35,58.54,19383.0,53.7141,53.8521,53.6773,53.8521,19383.0
2021-11-10 10:30:00,58.52,58.97,58.49,58.97,226393.0,53.8337,54.2477,53.8061,54.2477,226393.0
2021-11-10 10:40:00,58.98,59.0,58.85,58.97,41327.0,54.2569,54.2753,54.1373,54.2477,41327.0
2021-11-10 10:50:00,58.97,59.21,58.97,58.99,149426.0,54.2477,54.4685,54.2477,54.2661,149426.0
2021-11-10 11:00:00,58.99,59.06,58.94,58.97,23528.0,54.2661,54.3305,54.2201,54.2477,23528.0
2021-11-10 11:10:00,58.96,59.03,58.96,58.96,14477.0,54.2385,54.3029,54.2385,54.2385,14477.0
2021-11-10 11:20:00,58.96,59.01,58.94,58.98,15502.0,54.2385,54.2845,54.2201,54.2569,15502.0
2021-11-10 11:30:00,58.98,59.05,58.97,59.01,79931.0,54.2569,54.3213,54.2477,54.2845,79931.0
2021-11-10 11:40:00,59.01,59.31,59.01,59.25,335677.0,54.2845,54.5605,54.2845,54.5053,335677.0
2021-11-10 11:50:00,59.25,59.26,59.19,59.25,145867.0,54.5053,54.5145,54.4501,54.5053,145867.0
2021-11-10 12:00:00,59.25,59.25,59.1,59.14,43312.0,54.5053,54.5053,54.3673,54.4041,43312.0
2021-11-10 12:10:00,59.14,59.15,59.05,59.08,27428.0,54.4041,54.4133,54.3213,54.3489,27428.0
2021-11-10 12:20:00,59.07,59.09,58.94,58.98,17450.0,54.3397,54.3581,54.2201,54.2569,17450.0
2021-11-10 12:30:00,58.99,59.07,58.99,59.04,17599.0,54.2661,54.3397,54.2661,54.3121,17599.0
2021-11-10 12:40:00,59.04,59.04,58.91,58.91,36152.0,54.3121,54.3121,54.1925,54.1925,36152.0
2021-11-10 12:50:00,58.91,58.97,58.89,58.94,17672.0,54.1925,54.2477,54.1741,54.2201,17672.0
2021-11-10 13:00:00,58.95,59.06,58.92,58.98,35924.0,54.2293,54.3305,54.2017,54.2569,35924.0
2021-11-10 13:10:00,59.05,59.06,58.95,58.95,31356.0,54.3213,54.3305,54.2293,54.2293,31356.0
2021-11-10 13:20:00,58.96,58.97,58.91,58.94,34563.0,54.2385,54.2477,54.1925,54.2201,34563.0
2021-11-10 13:30:00,58.95,59.0,58.91,58.95,26319.0,54.2293,54.2753,54.1925,54.2293,26319.0
2021-11-10 13:40:00,58.95,58.99,58.85,58.9,24184.0,54.2293,54.2661,54.1373,54.1833,24184.0
2021-11-10 13:50:00,58.89,58.91,58.81,58.87,34796.0,54.1741,54.1925,54.1005,54.1557,34796.0
2021-11-10 14:00:00,58.86,58.89,58.69,58.86,65308.0,54.1465,54.1741,53.9901,54.1465,65308.0
2021-11-10 14:10:00,58.86,58.89,58.69,58.89,35446.0,54.1465,54.1741,53.9901,54.1741,35446.0
2021-11-10 14:20:00,58.87,58.93,58.79,58.81,58235.0,54.1557,54.2109,54.0821,54.1005,58235.0
2021-11-10 14:30:00,58.83,58.95,58.81,58.87,76613.0,54.1189,54.2293,54.1005,54.1557,76613.0
2021-11-10 14:40:00,58.85,58.91,58.76,58.9,29035.0,54.1373,54.1925,54.0545,54.1833,29035.0
2021-11-10 14:50:00,58.9,58.96,58.82,58.89,31990.0,54.1833,54.2385,54.1097,54.1741,31990.0
2021-11-10 15:00:00,58.9,58.95,58.85,58.89,47327.0,54.1833,54.2293,54.1373,54.1741,47327.0
2021-11-10 15:10:00,58.87,59.01,58.87,59.01,68289.0,54.1557,54.2845,54.1557,54.2845,68289.0
2021-11-10 15:20:00,59.02,59.05,58.93,59.0,149032.0,54.2937,54.3213,54.2109,54.2753,149032.0
2021-11-10 15:30:00,59.0,59.0,58.89,58.9,53407.0,54.2753,54.2753,54.1741,54.1833,53407.0
2021-11-10 15:40:00,58.9,59.0,58.8,58.85,92707.0,54.1833,54.2753,54.0913,54.1373,92707.0
2021-11-10 15:50:00,58.86,58.95,58.85,58.89,263049.0,54.1465,54.2293,54.1373,54.1741,263049.0
2021-11-11 09:30:00,58.81,59.24,58.77,59.05,73643.0,54.1005,54.4961,54.0637,54.3213,73643.0
2021-11-11 09:40:00,59.06,59.26,58.92,59.2,47647.0,54.3305,54.5145,54.2017,54.4593,47647.0
2021-11-11 09:50:00,59.19,59.29,59.01,59.11,110808.0,54.4501,54.5421,54.2845,54.3765,110808.0
2021-11-11 10:00:00,59.11,59.11,58.88,58.91,71304.0,54.3765,54.3765,54.1649,54.1925,71304.0
2021-11-11 10:10:00,58.92,59.01,58.86,58.86,69135.0,54.2017,54.2845,54.1465,54.1465,69135.0
2021-11-11 10:20:00,58.86,58.97,58.76,58.85,84737.0,54.1465,54.2477,54.0545,54.1373,84737.0
2021-11-11 10:30:00,58.84,59.0,58.78,58.96,51123.0,54.1281,54.2753,54.0729,54.2385,51123.0
2021-11-11 10:40:00,58.98,59.0,58.88,58.95,28533.0,54.2569,54.2753,54.1649,54.2293,28533.0
2021-11-11 10:50:00,58.95,58.97,58.84,58.85,36980.0,54.2293,54.2477,54.1281,54.1373,36980.0
2021-11-11 11:00:00,58.84,58.89,58.77,58.83,34344.0,54.1281,54.1741,54.0637,54.1189,34344.0
2021-11-11 11:10:00,58.84,58.94,58.83,58.89,21150.0,54.1281,54.2201,54.1189,54.1741,21150.0
2021-11-11 11:20:00,58.89,58.94,58.83,58.86,21738.0,54.1741,54.2201,54.1189,54.1465,21738.0
2021-11-11 11:30:00,58.86,59.0,58.84,58.96,28991.0,54.1465,54.2753,54.1281,54.2385,28991.0
2021-11-11 11:40:00,58.96,58.96,58.9,58.93,15146.0,54.2385,54.2385,54.1833,54.2109,15146.0
2021-11-11 11:50:00,58.92,58.93,58.87,58.87,40820.0,54.2017,54.2109,54.1557,54.1557,40820.0
2021-11-11 12:00:00,58.88,59.0,58.88,59.0,13786.0,54.1649,54.2753,54.1649,54.2753,13786.0
2021-11-11 12:10:00,59.0,59.0,58.87,58.91,16560.0,54.2753,54.2753,54.1557,54.1925,16560.0
2021-11-11 12:20:00,58.92,59.0,58.91,58.98,79414.0,54.2017,54.2753,54.1925,54.2569,79414.0
2021-11-11 12:30:00,58.98,59.01,58.96,59.01,130750.0,54.2569,54.2845,54.2385,54.2845,130750.0
2021-11-11 12:40:00,59.01,59.08,58.97,58.99,272311.0,54.2845,54.3489,54.2477,54.2661,272311.0
2021-11-11 12:50:00,58.98,59.0,58.94,58.98,29759.0,54.2569,54.2753,54.2201,54.2569,29759.0
2021-11-11 13:00:00,58.98,59.0,58.84,58.85,19790.0,54.2569,54.2753,54.1281,54.1373,19790.0
2021-11-11 13:10:00,58.85,58.95,58.85,58.94,19271.0,54.1373,54.2293,54.1373,54.2201,19271.0
2021-11-11 13:20:00,58.94,58.94,58.85,58.89,26715.0,54.2201,54.2201,54.1373,54.1741,26715.0
2021-11-11 13:30:00,58.89,58.91,58.87,58.91,11507.0,54.1741,54.1925,54.1557,54.1925,11507.0
2021-11-11 13:40:00,58.92,58.95,58.91,58.95,16740.0,54.2017,54.2293,54.1925,54.2293,16740.0
2021-11-11 13:50:00,58.95,58.95,58.85,58.87,21678.0,54.2293,54.2293,54.1373,54.1557,21678.0
2021-11-11 14:00:00,58.86,58.91,58.85,58.91,23387.0,54.1465,54.1925,54.1373,54.1925,23387.0
2021-11-11 14:10:00,58.93,58.93,58.83,58.84,18362.0,54.2109,54.2109,54.1189,54.1281,18362.0
2021-11-11 14:20:00,58.85,58.93,58.85,58.89,17671.0,54.1373,54.2109,54.1373,54.1741,17671.0
2021-11-11 14:30:00,58.9,58.92,58.87,58.88,14842.0,54.1833,54.2017,54.1557,54.1649,14842.0
2021-11-11 14:40:00,58.88,58.93,58.87,58.88,32415.0,54.1649,54.2109,54.1557,54.1649,32415.0
2021-11-11 14:50:00,58.88,58.98,58.87,58.98,22291.0,54.1649,54.2569,54.1557,54.2569,22291.0
2021-11-11 15:00:00,58.98,59.0,58.97,58.98,36797.0,54.2569,54.2753,54.2477,54.2569,36797.0
2021-11-11 15:10:00,58.98,59.0,58.9,58.95,30956.0,54.2569,54.2753,54.1833,54.2293,30956.0
2021-11-11 15:20:00,58.96,59.0,58.94,58.98,27958.0,54.2385,54.2753,54.2201,54.2569,27958.0
2021-11-11 15:30:00,58.98,58.98,58.86,58.9,105588.0,54.2569,54.2569,54.1465,54.1833,105588.0
2021-11-11 15:40:00,58.9,58.91,58.85,58.87,88336.0,54.1833,54.1925,54.1373,54.1557,88336.0
2021-11-11 15:50:00,58.87,58.91,58.78,58.87,332790.0,54.1557,54.1925,54.0729,54.1557,332790.0
2021-11-12 09:30:00,58.75,59.06,58.6,58.88,51522.0,54.0453,54.3305,53.9073,54.1649,51522.0
2021-11-12 09:40:00,58.91,58.98,58.73,58.81,56787.0,54.1925,54.2569,54.0269,54.1005,56787.0
2021-11-12 09:50:00,58.83,58.87,58.65,58.67,35847.0,54.1189,54.1557,53.9533,53.9717,35847.0
2021-11-12 10:00:00,58.64,58.74,58.35,58.55,29404.0,53.9441,54.0361,53.6773,53.8613,29404.0
2021-11-12 10:10:00,58.54,58.57,58.39,58.4,33768.0,53.8521,53.8797,53.7141,53.7233,33768.0
2021-11-12 10:20:00,58.42,58.42,58.1,58.15,45410.0,53.7417,53.7417,53.4474,53.4934,45410.0
2021-11-12 10:30:00,58.15,58.32,58.11,58.16,99502.0,53.4934,53.6497,53.4566,53.5026,99502.0
2021-11-12 10:40:00,58.17,58.31,58.15,58.23,50899.0,53.5118,53.6405,53.4934,53.5669,50899.0
2021-11-12 10:50:00,58.23,58.27,58.12,58.17,25746.0,53.5669,53.6037,53.4658,53.5118,25746.0
2021-11-12 11:00:00,58.18,58.33,58.17,58.23,33632.0,53.521,53.6589,53.5118,53.5669,33632.0
2021-11-12 11:10:00,58.22,58.32,58.17,58.32,18630.0,53.5577,53.6497,53.5118,53.6497,18630.0
2021-11-12 11:20:00,58.32,58.39,58.31,58.32,16269.0,53.6497,53.7141,53.6405,53.6497,16269.0
2021-11-12 11:30:00,58.33,58.42,58.27,58.39,63006.0,53.6589,53.7417,53.6037,53.7141,63006.0
2021-11-12 11:40:00,58.39,58.46,58.38,58.42,34886.0,53.7141,53.7785,53.7049,53.7417,34886.0
2021-11-12 11:50:00,58.41,58.46,58.35,58.41,27221.0,53.7325,53.7785,53.6773,53.7325,27221.0
2021-11-12 12:00:00,58.42,58.49,58.42,58.43,20713.0,53.7417,53.8061,53.7417,53.7509,20713.0
2021-11-12 12:10:00,58.43,58.44,58.41,58.44,17533.0,53.7509,53.7601,53.7325,53.7601,17533.0
2021-11-12 12:20:00,58.43,58.44,58.33,58.38,19616.0,53.7509,53.7601,53.6589,53.7049,19616.0
2021-11-12 12:30:00,58.37,58.51,58.36,58.47,19397.0,53.6957,53.8245,53.6865,53.7877,19397.0
2021-11-12 12:40:00,58.47,58.51,58.42,58.51,13772.0,53.7877,53.8245,53.7417,53.8245,13772.0
2021-11-12 12:50:00,58.51,58.54,58.45,58.47,21267.0,53.8245,53.8521,53.7693,53.7877,21267.0
2021-11-12 13:00:00,58.48,58.48,58.39,58.42,17954.0,53.7969,53.7969,53.7141,53.7417,17954.0
2021-11-12 13:10:00,58.41,58.47,58.41,58.44,18502.0,53.7325,53.7877,53.7325,53.7601,18502.0
2021-11-12 13:20:00,58.44,58.45,58.35,58.35,17439.0,53.7601,53.7693,53.6773,53.6773,17439.0
2021-11-12 13:30:00,58.36,58.38,58.31,58.33,34747.0,53.6865,53.7049,53.6405,53.6589,34747.0
2021-11-12 13:40:00,58.32,58.34,58.3,58.31,21403.0,53.6497,53.6681,53.6313,53.6405,21403.0
2021-11-12 13:50:00,58.3,58.39,58.3,58.39,16492.0,53.6313,53.7141,53.6313,53.7141,16492.0
2021-11-12 14:00:00,58.38,58.41,58.35,58.36,23737.0,53.7049,53.7325,53.6773,53.6865,23737.0
2021-11-12 14:10:00,58.36,58.4,58.34,58.34,19222.0,53.6865,53.7233,53.6681,53.6681,19222.0
2021-11-12 14:20:00,58.34,58.34,58.23,58.29,28607.0,53.6681,53.6681,53.5669,53.6221,28607.0
2021-11-12 14:30:00,58.29,58.34,58.23,58.34,21256.0,53.6221,53.6681,53.5669,53.6681,21256.0
2021-11-12 14:40:00,58.33,58.43,58.32,58.39,19422.0,53.6589,53.7509,53.6497,53.7141,19422.0
2021-11-12 14:50:00,58.4,58.48,58.39,58.41,22890.0,53.7233,53.7969,53.7141,53.7325,22890.0
2021-11-12 15:00:00,58.4,58.44,58.33,58.41,41537.0,53.7233,53.7601,53.6589,53.7325,41537.0
2021-11-12 15:10:00,58.4,58.41,58.34,58.34,68273.0,53.7233,53.7325,53.6681,53.6681,68273.0
2021-11-12 15:20:00,58.34,58.35,58.28,58.3,53340.0,53.6681,53.6773,53.6129,53.6313,53340.0
2021-11-12 15:30:00,58.3,58.41,58.28,58.38,133974.0,53.6313,53.7325,53.6129,53.7049,133974.0
2021-11-12 15:40:00,58.38,58.42,58.3,58.33,93009.0,53.7049,53.7417,53.6313,53.6589,93009.0
2021-11-12 15:50:00,58.33,58.36,58.14,58.21,616374.0,53.6589,53.6865,53.4842,53.5485,616374.0
2021-11-15 09:30:00,58.39,58.59,58.24,58.39,111913.0,53.7141,53.8981,53.5761,53.7141,111913.0
2021-11-15 09:40:00,58.42,58.45,58.22,58.33,94560.0,53.7417,53.7693,53.5577,53.6589,94560.0
2021-11-15 09:50:00,58.34,58.35,58.09,58.2,79058.0,53.6681,53.6773,53.4382,53.5393,79058.0
2021-11-15 10:00:00,58.2,58.2,57.9,57.94,80649.0,53.5393,53.5393,53.2634,53.3002,80649.0
2021-11-15 10:10:00,57.94,58.14,57.87,58.13,61414.0,53.3002,53.4842,53.2358,53.475,61414.0
2021-11-15 10:20:00,58.12,58.23,58.08,58.08,38382.0,53.4658,53.5669,53.429,53.429,38382.0
2021-11-15 10:30:00,58.07,58.17,58.01,58.14,34015.0,53.4198,53.5118,53.3646,53.4842,34015.0
2021-11-15 10:40:00,58.14,58.26,58.11,58.19,32925.0,53.4842,53.5945,53.4566,53.5302,32925.0
2021-11-15 10:50:00,58.19,58.25,58.11,58.15,46684.0,53.5302,53.5853,53.4566,53.4934,46684.0
2021-11-15 11:00:00,58.14,58.25,58.14,58.16,31302.0,53.4842,53.5853,53.4842,53.5026,31302.0
2021-11-15 11:10:00,58.15,58.22,58.04,58.1,29436.0,53.4934,53.5577,53.3922,53.4474,29436.0
2021-11-15 11:20:00,58.11,58.18,58.08,58.11,43061.0,53.4566,53.521,53.429,53.4566,43061.0
2021-11-15 11:30:00,58.11,58.12,57.98,58.05,35679.0,53.4566,53.4658,53.337,53.4014,35679.0
2021-11-15 11:40:00,58.06,58.13,57.99,58.1,27259.0,53.4106,53.475,53.3462,53.4474,27259.0
2021-11-15 11:50:00,58.09,58.16,58.01,58.03,29209.0,53.4382,53.5026,53.3646,53.383,29209.0
2021-11-15 12:00:00,58.03,58.08,58.02,58.07,27828.0,53.383,53.429,53.3738,53.4198,27828.0
2021-11-15 12:10:00,58.07,58.07,57.96,58.01,30818.0,53.4198,53.4198,53.3186,53.3646,30818.0
2021-11-15 12:20:00,58.02,58.14,58.0,58.12,35345.0,53.3738,53.4842,53.3554,53.4658,35345.0
2021-11-15 12:30:00,58.12,58.21,58.11,58.18,36839.0,53.4658,53.5485,53.4566,53.521,36839.0
2021-11-15 12:40:00,58.17,58.21,58.14,58.21,42452.0,53.5118,53.5485,53.4842,53.5485,42452.0
2021-11-15 12:50:00,58.21,58.27,58.17,58.26,33349.0,53.5485,53.6037,53.5118,53.5945,33349.0
2021-11-15 13:00:00,58.26,58.43,58.2,58.4,487536.0,53.5945,53.7509,53.5393,53.7233,487536.0
2021-11-15 13:10:00,58.4,58.4,58.29,58.3,33725.0,53.7233,53.7233,53.6221,53.6313,33725.0
2021-11-15 13:20:00,58.29,58.34,58.23,58.26,43592.0,53.6221,53.6681,53.5669,53.5945,43592.0
2021-11-15 13:30:00,58.26,58.28,58.17,58.21,29859.0,53.5945,53.6129,53.5118,53.5485,29859.0
2021-11-15 13:40:00,58.21,58.24,58.16,58.23,28791.0,53.5485,53.5761,53.5026,53.5669,28791.0
2021-11-15 13:50:00,58.24,58.32,58.24,58.28,23761.0,53.5761,53.6497,53.5761,53.6129,23761.0
2021-11-15 14:00:00,58.28,58.32,58.24,58.26,34364.0,53.6129,53.6497,53.5761,53.5945,34364.0
2021-11-15 14:10:00,58.25,58.33,58.23,58.32,30858.0,53.5853,53.6589,53.5669,53.6497,30858.0
2021-11-15 14:20:00,58.33,58.46,58.3,58.44,27602.0,53.6589,53.7785,53.6313,53.7601,27602.0
2021-11-15 14:30:00,58.44,58.44,58.36,58.37,33291.0,53.7601,53.7601,53.6865,53.6957,33291.0
2021-11-15 14:40:00,58.38,58.39,58.29,58.32,40383.0,53.7049,53.7141,53.6221,53.6497,40383.0
2021-11-15 14:50:00,58.33,58.34,58.28,58.34,40045.0,53.6589,53.6681,53.6129,53.6681,40045.0
2021-11-15 15:00:00,58.34,58.45,58.33,58.37,37351.0,53.6681,53.7693,53.6589,53.6957,37351.0
2021-11-15 15:10:00,58.37,58.37,58.24,58.28,63961.0,53.6957,53.6957,53.5761,53.6129,63961.0
2021-11-15 15:20:00,58.27,58.33,58.21,58.23,75416.0,53.6037,53.6589,53.5485,53.5669,75416.0
2021-11-15 15:30:00,58.24,58.25,58.13,58.22,102122.0,53.5761,53.5853,53.475,53.5577,102122.0
2021-11-15 15:40:00,58.22,58.26,58.12,58.13,101223.0,53.5577,53.5945,53.4658,53.475,101223.0
2021-11-15 15:50:00,58.12,58.13,58.0,58.1,380185.0,53.4658,53.475,53.3554,53.4474,380185.0
2021-11-16 09:30:00,58.45,58.68,58.26,58.39,77585.0,53.7693,53.9809,53.5945,53.7141,77585.0
2021-11-16 09:40:00,58.39,58.44,58.14,58.44,39551.0,53.7141,53.7601,53.4842,53.7601,39551.0
2021-11-16 09:50:00,58.44,58.54,58.08,58.14,56107.0,53.7601,53.8521,53.429,53.4842,56107.0
2021-11-16 10:00:00,58.14,58.19,57.97,58.04,53048.0,53.4842,53.5302,53.3278,53.3922,53048.0
2021-11-16 10:10:00,58.04,58.13,57.92,58.02,33427.0,53.3922,53.475,53.2818,53.3738,33427.0
2021-11-16 10:20:00,58.03,58.05,57.85,57.92,40883.0,53.383,53.4014,53.2174,53.2818,40883.0
2021-11-16 10:30:00,57.91,57.96,57.87,57.89,32615.0,53.2726,53.3186,53.2358,53.2542,32615.0
2021-11-16 10:40:00,57.89,57.92,57.78,57.9,31990.0,53.2542,53.2818,53.153,53.2634,31990.0
2021-11-16 10:50:00,57.9,57.9,57.72,57.82,36973.0,53.2634,53.2634,53.0978,53.1898,36973.0
2021-11-16 11:00:00,57.84,57.92,57.77,57.92,44577.0,53.2082,53.2818,53.1438,53.2818,44577.0
2021-11-16 11:10:00,57.91,57.91,57.81,57.9,25495.0,53.2726,53.2726,53.1806,53.2634,25495.0
2021-11-16 11:20:00,57.91,57.92,57.85,57.88,32444.0,53.2726,53.2818,53.2174,53.245,32444.0
2021-11-16 11:30:00,57.88,57.99,57.85,57.98,30709.0,53.245,53.3462,53.2174,53.337,30709.0
2021-11-16 11:40:00,57.99,58.08,57.94,57.96,43739.0,53.3462,53.429,53.3002,53.3186,43739.0
2021-11-16 11:50:00,57.96,58.08,57.93,58.07,44196.0,53.3186,53.429,53.291,53.4198,44196.0
2021-11-16 12:00:00,58.07,58.07,57.97,58.02,41313.0,53.4198,53.4198,53.3278,53.3738,41313.0
2021-11-16 12:10:00,58.03,58.11,58.03,58.06,34302.0,53.383,53.4566,53.383,53.4106,34302.0
2021-11-16 12:20:00,58.06,58.12,58.06,58.12,23104.0,53.4106,53.4658,53.4106,53.4658,23104.0
2021-11-16 12:30:00,58.12,58.22,58.11,58.14,43027.0,53.4658,53.5577,53.4566,53.4842,43027.0
2021-11-16 12:40:00,58.13,58.19,58.13,58.18,29281.0,53.475,53.5302,53.475,53.521,29281.0
2021-11-16 12:50:00,58.18,58.18,58.11,58.12,32578.0,53.521,53.521,53.4566,53.4658,32578.0
2021-11-16 13:00:00,58.12,58.12,58.03,58.04,93486.0,53.4658,53.4658,53.383,53.3922,93486.0
2021-11-16 13:10:00,58.04,58.05,58.0,58.01,43558.0,53.3922,53.4014,53.3554,53.3646,43558.0
2021-11-16 13:20:00,58.0,58.0,57.92,58.0,46493.0,53.3554,53.3554,53.2818,53.3554,46493.0
2021-11-16 13:30:00,58.0,58.05,57.84,57.87,52965.0,53.3554,53.4014,53.2082,53.2358,52965.0
2021-11-16 13:40:00,57.87,57.88,57.81,57.83,22803.0,53.2358,53.245,53.1806,53.199,22803.0
2021-11-16 13:50:00,57.83,57.87,57.78,57.79,32159.0,53.199,53.2358,53.153,53.1622,32159.0
2021-11-16 14:00:00,57.79,57.79,57.71,57.72,32923.0,53.1622,53.1622,53.0886,53.0978,32923.0
2021-11-16 14:10:00,57.72,57.75,57.6,57.62,67238.0,53.0978,53.1254,52.9874,53.0058,67238.0
2021-11-16 14:20:00,57.63,57.69,57.59,57.61,59268.0,53.015,53.0702,52.9782,52.9966,59268.0
2021-11-16 14:30:00,57.61,57.64,57.52,57.54,38832.0,52.9966,53.0242,52.9138,52.9322,38832.0
2021-11-16 14:40:00,57.54,57.62,57.5,57.61,32926.0,52.9322,53.0058,52.8954,52.9966,32926.0
2021-11-16 14:50:00,57.6,57.67,57.58,57.62,33764.0,52.9874,53.0518,52.969,53.0058,33764.0
2021-11-16 15:00:00,57.63,57.63,57.47,57.53,38845.0,53.015,53.015,52.8678,52.923,38845.0
2021-11-16 15:10:00,57.53,57.62,57.53,57.6,51176.0,52.923,53.0058,52.923,52.9874,51176.0
2021-11-16 15:20:00,57.61,57.66,57.57,57.65,68404.0,52.9966,53.0426,52.9598,53.0334,68404.0
2021-11-16 15:30:00,57.65,57.67,57.41,57.42,98905.0,53.0334,53.0518,52.8126,52.8218,98905.0
2021-11-16 15:40:00,57.42,57.45,57.26,57.28,136284.0,52.8218,52.8494,52.6746,52.693,136284.0
2021-11-16 15:50:00,57.28,57.38,57.16,57.21,425665.0,52.693,52.785,52.5826,52.6286,425665.0
2021-11-17 09:30:00,56.98,57.24,56.77,56.96,148014.0,52.417,52.6562,52.2239,52.3986,148014.0
2021-11-17 09:40:00,57.03,57.15,56.82,56.93,81674.0,52.463,52.5734,52.2699,52.3711,81674.0
2021-11-17 09:50:00,56.92,56.95,56.66,56.66,82184.0,52.3619,52.3894,52.1227,52.1227,82184.0
2021-11-17 10:00:00,56.66,56.84,56.63,56.68,81737.0,52.1227,52.2883,52.0951,52.1411,81737.0
2021-11-17 10:10:00,56.68,56.78,56.59,56.69,197732.0,52.1411,52.2331,52.0583,52.1503,197732.0
2021-11-17 10:20:00,56.7,57.06,56.6,57.01,232038.0,52.1595,52.4906,52.0675,52.4446,232038.0
2021-11-17 10:30:00,57.02,57.19,57.01,57.14,102589.0,52.4538,52.6102,52.4446,52.5642,102589.0
2021-11-17 10:40:00,57.13,57.24,57.08,57.22,72971.0,52.555,52.6562,52.509,52.6378,72971.0
2021-11-17 10:50:00,57.22,57.32,57.12,57.28,58263.0,52.6378,52.7298,52.5458,52.693,58263.0
2021-11-17 11:00:00,57.28,57.31,57.19,57.2,48535.0,52.693,52.7206,52.6102,52.6194,48535.0
2021-11-17 11:10:00,57.21,57.23,57.01,57.04,51181.0,52.6286,52.647,52.4446,52.4722,51181.0
2021-11-17 11:20:00,57.03,57.03,56.86,56.92,63385.0,52.463,52.463,52.3067,52.3619,63385.0
2021-11-17 11:30:00,56.92,57.0,56.88,57.0,80453.0,52.3619,52.4354,52.3251,52.4354,80453.0
2021-11-17 11:40:00,57.01,57.04,56.89,56.9,39780.0,52.4446,52.4722,52.3343,52.3435,39780.0
2021-11-17 11:50:00,56.9,57.06,56.89,56.98,97313.0,52.3435,52.4906,52.3343,52.417,97313.0
2021-11-17 12:00:00,56.97,57.09,56.94,57.02,49248.0,52.4078,52.5182,52.3803,52.4538,49248.0
2021-11-17 12:10:00,57.02,57.04,56.97,57.04,26534.0,52.4538,52.4722,52.4078,52.4722,26534.0
2021-11-17 12:20:00,57.04,57.06,56.91,56.93,39061.0,52.4722,52.4906,52.3527,52.3711,39061.0
2021-11-17 12:30:00,56.93,57.06,56.89,57.04,49899.0,52.3711,52.4906,52.3343,52.4722,49899.0
2021-11-17 12:40:00,57.05,57.07,56.94,56.97,49076.0,52.4814,52.4998,52.3803,52.4078,49076.0
2021-11-17 12:50:00,56.97,57.12,56.97,57.1,29798.0,52.4078,52.5458,52.4078,52.5274,29798.0
2021-11-17 13:00:00,57.09,57.25,57.07,57.21,54857.0,52.5182,52.6654,52.4998,52.6286,54857.0
2021-11-17 13:10:00,57.21,57.22,57.12,57.16,42106.0,52.6286,52.6378,52.5458,52.5826,42106.0
2021-11-17 13:20:00,57.15,57.2,57.1,57.14,35669.0,52.5734,52.6194,52.5274,52.5642,35669.0
2021-11-17 13:30:00,57.13,57.24,57.12,57.23,34640.0,52.555,52.6562,52.5458,52.647,34640.0
2021-11-17 13:40:00,57.24,57.24,57.02,57.02,45839.0,52.6562,52.6562,52.4538,52.4538,45839.0
2021-11-17 13:50:00,57.03,57.07,56.99,57.04,39150.0,52.463,52.4998,52.4262,52.4722,39150.0
2021-11-17 14:00:00,57.04,57.04,56.87,56.87,45843.0,52.4722,52.4722,52.3159,52.3159,45843.0
2021-11-17 14:10:00,56.87,56.88,56.75,56.79,53306.0,52.3159,52.3251,52.2055,52.2423,53306.0
2021-11-17 14:20:00,56.78,56.78,56.68,56.77,62480.0,52.2331,52.2331,52.1411,52.2239,62480.0
2021-11-17 14:30:00,56.77,56.92,56.73,56.89,63062.0,52.2239,52.3619,52.1871,52.3343,63062.0
2021-11-17 14:40:00,56.9,57.06,56.89,57.06,28472.0,52.3435,52.4906,52.3343,52.4906,28472.0
2021-11-17 14:50:00,57.06,57.07,56.95,56.97,43632.0,52.4906,52.4998,52.3894,52.4078,43632.0
2021-11-17 15:00:00,56.98,57.0,56.86,56.97,61435.0,52.417,52.4354,52.3067,52.4078,61435.0
2021-11-17 15:10:00,56.96,57.01,56.9,56.94,102849.0,52.3986,52.4446,52.3435,52.3803,102849.0
2021-11-17 15:20:00,56.95,56.97,56.89,56.93,67755.0,52.3894,52.4078,52.3343,52.3711,67755.0
2021-11-17 15:30:00,56.93,56.99,56.79,56.97,96272.0,52.3711,52.4262,52.2423,52.4078,96272.0
2021-11-17 15:40:00,56.97,57.05,56.96,57.04,105793.0,52.4078,52.4814,52.3986,52.4722,105793.0
2021-11-17 15:50:00,57.05,57.15,56.91,56.95,386214.0,52.4814,52.5734,52.3527,52.3894,386214.0
2021-11-18 09:30:00,56.98,57.25,56.79,57.01,79063.0,52.417,52.6654,52.2423,52.4446,79063.0
2021-11-18 09:40:00,57.01,57.05,56.75,56.77,124518.0,52.4446,52.4814,52.2055,52.2239,124518.0
2021-11-18 09:50:00,56.76,56.89,56.6,56.72,112183.0,52.2147,52.3343,52.0675,52.1779,112183.0
2021-11-18 10:00:00,56.73,56.76,56.52,56.54,35999.0,52.1871,52.2147,51.9939,52.0123,35999.0
2021-11-18 10:10:00,56.54,56.54,55.93,55.94,118031.0,52.0123,52.0123,51.4511,51.4603,118031.0
2021-11-18 10:20:00,55.94,56.07,55.91,56.05,45129.0,51.4603,51.5799,51.4327,51.5615,45129.0
2021-11-18 10:30:00,56.07,56.18,55.99,56.17,69638.0,51.5799,51.6811,51.5063,51.6719,69638.0
2021-11-18 10:40:00,56.19,56.34,56.19,56.3,39801.0,51.6903,51.8283,51.6903,51.7915,39801.0
2021-11-18 10:50:00,56.29,56.37,56.19,56.28,46544.0,51.7823,51.8559,51.6903,51.7731,46544.0
2021-11-18 11:00:00,56.28,56.31,56.17,56.29,67739.0,51.7731,51.8007,51.6719,51.7823,67739.0
2021-11-18 11:10:00,56.28,56.33,56.27,56.32,124779.0,51.7731,51.8191,51.7639,51.8099,124779.0
2021-11-18 11:20:00,56.33,56.35,56.2,56.24,48449.0,51.8191,51.8375,51.6995,51.7363,48449.0
2021-11-18 11:30:00,56.24,56.33,56.19,56.29,35343.0,51.7363,51.8191,51.6903,51.7823,35343.0
2021-11-18 11:40:00,56.3,56.3,56.16,56.18,30333.0,51.7915,51.7915,51.6627,51.6811,30333.0
2021-11-18 11:50:00,56.19,56.33,56.19,56.27,166278.0,51.6903,51.8191,51.6903,51.7639,166278.0
2021-11-18 12:00:00,56.27,56.45,56.27,56.37,69988.0,51.7639,51.9295,51.7639,51.8559,69988.0
2021-11-18 12:10:00,56.38,56.49,56.38,56.39,27937.0,51.8651,51.9663,51.8651,51.8743,27937.0
2021-11-18 12:20:00,56.39,56.49,56.36,56.44,39713.0,51.8743,51.9663,51.8467,51.9203,39713.0
2021-11-18 12:30:00,56.44,56.47,56.33,56.37,32563.0,51.9203,51.9479,51.8191,51.8559,32563.0
2021-11-18 12:40:00,56.38,56.47,56.35,56.41,48115.0,51.8651,51.9479,51.8375,51.8927,48115.0
2021-11-18 12:50:00,56.41,56.42,56.29,56.34,81878.0,51.8927,51.9019,51.7823,51.8283,81878.0
2021-11-18 13:00:00,56.33,56.45,56.29,56.43,74625.0,51.8191,51.9295,51.7823,51.9111,74625.0
2021-11-18 13:10:00,56.44,56.49,56.37,56.38,152941.0,51.9203,51.9663,51.8559,51.8651,152941.0
2021-11-18 13:20:00,56.37,56.41,56.33,56.41,25258.0,51.8559,51.8927,51.8191,51.8927,25258.0
2021-11-18 13:30:00,56.42,56.44,56.35,56.38,53103.0,51.9019,51.9203,51.8375,51.8651,53103.0
2021-11-18 13:40:00,56.38,56.39,56.32,56.34,50928.0,51.8651,51.8743,51.8099,51.8283,50928.0
2021-11-18 13:50:00,56.33,56.35,56.21,56.26,42996.0,51.8191,51.8375,51.7087,51.7547,42996.0
2021-11-18 14:00:00,56.25,56.25,56.12,56.17,77141.0,51.7455,51.7455,51.6259,51.6719,77141.0
2021-11-18 14:10:00,56.18,56.19,56.06,56.06,47016.0,51.6811,51.6903,51.5707,51.5707,47016.0
2021-11-18 14:20:00,56.07,56.07,55.9,55.93,190579.0,51.5799,51.5799,51.4235,51.4511,190579.0
2021-11-18 14:30:00,55.94,56.0,55.8,55.93,412291.0,51.4603,51.5155,51.3315,51.4511,412291.0
2021-11-18 14:40:00,55.94,56.08,55.93,56.08,43811.0,51.4603,51.5891,51.4511,51.5891,43811.0
2021-11-18 14:50:00,56.08,56.11,56.01,56.11,40342.0,51.5891,51.6167,51.5247,51.6167,40342.0
2021-11-18 15:00:00,56.1,56.25,56.08,56.25,47967.0,51.6075,51.7455,51.5891,51.7455,47967.0
2021-11-18 15:10:00,56.26,56.27,56.11,56.16,65524.0,51.7547,51.7639,51.6167,51.6627,65524.0
2021-11-18 15:20:00,56.17,56.47,56.17,56.45,56768.0,51.6719,51.9479,51.6719,51.9295,56768.0
2021-11-18 15:30:00,56.45,56.46,56.28,56.32,97340.0,51.9295,51.9387,51.7731,51.8099,97340.0
2021-11-18 15:40:00,56.29,56.31,56.22,56.23,92918.0,51.7823,51.8007,51.7179,51.7271,92918.0
2021-11-18 15:50:00,56.22,56.25,56.08,56.12,411589.0,51.7179,51.7455,51.5891,51.6259,411589.0
2021-11-19 09:30:00,55.2,55.71,54.81,54.81,298366.0,50.7796,51.2487,50.4208,50.4208,298366.0
2021-11-19 09:40:00,54.82,55.18,54.82,55.0,87356.0,50.43,50.7612,50.43,50.5956,87356.0
2021-11-19 09:50:00,55.0,55.04,54.72,54.79,121382.0,50.5956,50.6324,50.338,50.4024,121382.0
2021-11-19 10:00:00,54.77,55.2,54.71,55.16,71648.0,50.384,50.7796,50.3288,50.7428,71648.0
2021-11-19 10:10:00,55.17,55.32,55.05,55.28,102231.0,50.752,50.89,50.6416,50.8532,102231.0
2021-11-19 10:20:00,55.27,55.41,55.16,55.38,52896.0,50.844,50.9728,50.7428,50.9452,52896.0
2021-11-19 10:30:00,55.36,55.45,55.3,55.45,128293.0,50.9268,51.0096,50.8716,51.0096,128293.0
2021-11-19 10:40:00,55.44,55.49,55.35,55.41,49435.0,51.0004,51.0464,50.9176,50.9728,49435.0
2021-11-19 10:50:00,55.41,55.52,55.31,55.44,51975.0,50.9728,51.074,50.8808,51.0004,51975.0
2021-11-19 11:00:00,55.44,55.51,55.36,55.5,42881.0,51.0004,51.0648,50.9268,51.0556,42881.0
2021-11-19 11:10:00,55.5,55.53,55.4,55.49,36414.0,51.0556,51.0832,50.9636,51.0464,36414.0
2021-11-19 11:20:00,55.49,55.49,55.34,55.42,32372.0,51.0464,51.0464,50.9084,50.982,32372.0
2021-11-19 11:30:00,55.42,55.48,55.37,55.42,42319.0,50.982,51.0372,50.936,50.982,42319.0
2021-11-19 11:40:00,55.43,55.46,55.37,55.39,40410.0,50.9912,51.0188,50.936,50.9544,40410.0
2021-11-19 11:50:00,55.39,55.49,55.38,55.46,74143.0,50.9544,51.0464,50.9452,51.0188,74143.0
2021-11-19 12:00:00,55.46,55.51,55.42,55.44,41536.0,51.0188,51.0648,50.982,51.0004,41536.0
2021-11-19 12:10:00,55.46,55.53,55.43,55.44,41352.0,51.0188,51.0832,50.9912,51.0004,41352.0
2021-11-19 12:20:00,55.45,55.53,55.43,55.5,36832.0,51.0096,51.0832,50.9912,51.0556,36832.0
2021-11-19 12:30:00,55.51,55.66,55.5,55.64,53099.0,51.0648,51.2028,51.0556,51.1844,53099.0
2021-11-19 12:40:00,55.64,55.67,55.57,55.59,24414.0,51.1844,51.212,51.12,51.1384,24414.0
2021-11-19 12:50:00,55.6,55.6,55.49,55.52,47276.0,51.1476,51.1476,51.0464,51.074,47276.0
2021-11-19 13:00:00,55.52,55.53,55.42,55.45,32392.0,51.074,51.0832,50.982,51.0096,32392.0
2021-11-19 13:10:00,55.44,55.48,55.39,55.41,35769.0,51.0004,51.0372,50.9544,50.9728,35769.0
2021-11-19 13:20:00,55.41,55.45,55.33,55.34,92642.0,50.9728,51.0096,50.8992,50.9084,92642.0
2021-11-19 13:30:00,55.33,55.33,55.2,55.22,60473.0,50.8992,50.8992,50.7796,50.798,60473.0
2021-11-19 13:40:00,55.21,55.21,55.06,55.16,63602.0,50.7888,50.7888,50.6508,50.7428,63602.0
2021-11-19 13:50:00,55.17,55.31,55.17,55.3,43325.0,50.752,50.8808,50.752,50.8716,43325.0
2021-11-19 14:00:00,55.3,55.33,55.26,55.28,34093.0,50.8716,50.8992,50.8348,50.8532,34093.0
2021-11-19 14:10:00,55.27,55.27,55.11,55.13,55924.0,50.844,50.844,50.6968,50.7152,55924.0
2021-11-19 14:20:00,55.14,55.14,55.02,55.03,52905.0,50.7244,50.7244,50.614,50.6232,52905.0
2021-11-19 14:30:00,55.04,55.04,54.91,54.93,48197.0,50.6324,50.6324,50.5128,50.5312,48197.0
2021-11-19 14:40:00,54.93,55.01,54.91,54.98,29535.0,50.5312,50.6048,50.5128,50.5772,29535.0
2021-11-19 14:50:00,54.98,55.03,54.92,54.94,33452.0,50.5772,50.6232,50.522,50.5404,33452.0
2021-11-19 15:00:00,54.94,55.07,54.92,55.05,44480.0,50.5404,50.66,50.522,50.6416,44480.0
2021-11-19 15:10:00,55.05,55.08,55.02,55.03,40709.0,50.6416,50.6692,50.614,50.6232,40709.0
2021-11-19 15:20:00,55.03,55.1,54.97,55.1,51170.0,50.6232,50.6876,50.568,50.6876,51170.0
2021-11-19 15:30:00,55.09,55.22,54.98,55.02,104808.0,50.6784,50.798,50.5772,50.614,104808.0
2021-11-19 15:40:00,55.01,55.09,54.96,55.08,119730.0,50.6048,50.6784,50.5588,50.6692,119730.0
2021-11-19 15:50:00,55.07,55.07,54.94,54.95,497609.0,50.66,50.66,50.5404,50.5496,497609.0
2021-11-22 09:30:00,55.5,55.79,55.3,55.66,162087.0,51.0556,51.3223,50.8716,51.2028,162087.0
2021-11-22 09:40:00,55.66,55.73,55.3,55.6,60641.0,51.2028,51.2671,50.8716,51.1476,60641.0
2021-11-22 09:50:00,55.59,55.78,55.34,55.77,52782.0,51.1384,51.3131,50.9084,51.3039,52782.0
2021-11-22 10:00:00,55.83,55.95,55.77,55.83,59026.0,51.3591,51.4695,51.3039,51.3591,59026.0
2021-11-22 10:10:00,55.85,55.92,55.77,55.87,50430.0,51.3775,51.4419,51.3039,51.3959,50430.0
2021-11-22 10:20:00,55.87,56.03,55.83,55.89,40324.0,51.3959,51.5431,51.3591,51.4143,40324.0
2021-11-22 10:30:00,55.92,56.1,55.88,56.04,48501.0,51.4419,51.6075,51.4051,51.5523,48501.0
2021-11-22 10:40:00,56.04,56.13,55.96,56.1,40417.0,51.5523,51.6351,51.4787,51.6075,40417.0
2021-11-22 10:50:00,56.06,56.28,56.02,56.27,142359.0,51.5707,51.7731,51.5339,51.7639,142359.0
2021-11-22 11:00:00,56.28,56.46,56.23,56.36,68368.0,51.7731,51.9387,51.7271,51.8467,68368.0
2021-11-22 11:10:00,56.36,56.63,56.35,56.61,82175.0,51.8467,52.0951,51.8375,52.0767,82175.0
2021-11-22 11:20:00,56.61,57.03,56.6,57.03,146331.0,52.0767,52.463,52.0675,52.463,146331.0
2021-11-22 11:30:00,57.02,57.05,56.68,57.02,134784.0,52.4538,52.4814,52.1411,52.4538,134784.0
2021-11-22 11:40:00,57.02,57.12,56.83,56.91,94851.0,52.4538,52.5458,52.2791,52.3527,94851.0
2021-11-22 11:50:00,56.92,56.94,56.69,56.8,67210.0,52.3619,52.3803,52.1503,52.2515,67210.0
2021-11-22 12:00:00,56.8,57.12,56.7,57.11,90889.0,52.2515,52.5458,52.1595,52.5366,90889.0
2021-11-22 12:10:00,57.08,57.26,57.07,57.21,64344.0,52.509,52.6746,52.4998,52.6286,64344.0
2021-11-22 12:20:00,57.21,57.29,57.16,57.24,50081.0,52.6286,52.7022,52.5826,52.6562,50081.0
2021-11-22 12:30:00,57.22,57.23,57.06,57.11,43799.0,52.6378,52.647,52.4906,52.5366,43799.0
2021-11-22 12:40:00,57.11,57.2,57.09,57.18,60817.0,52.5366,52.6194,52.5182,52.601,60817.0
2021-11-22 12:50:00,57.17,57.32,57.17,57.25,69242.0,52.5918,52.7298,52.5918,52.6654,69242.0
2021-11-22 13:00:00,57.26,57.34,57.19,57.3,131355.0,52.6746,52.7482,52.6102,52.7114,131355.0
2021-11-22 13:10:00,57.3,57.38,57.26,57.33,61330.0,52.7114,52.785,52.6746,52.739,61330.0
2021-11-22 13:20:00,57.32,57.4,57.19,57.2,52736.0,52.7298,52.8034,52.6102,52.6194,52736.0
2021-11-22 13:30:00,57.21,57.46,57.21,57.43,75418.0,52.6286,52.8586,52.6286,52.831,75418.0
2021-11-22 13:40:00,57.43,57.43,57.21,57.26,57720.0,52.831,52.831,52.6286,52.6746,57720.0
2021-11-22 13:50:00,57.24,57.35,57.24,57.34,74173.0,52.6562,52.7574,52.6562,52.7482,74173.0
2021-11-22 14:00:00,57.33,57.34,57.17,57.23,49319.0,52.739,52.7482,52.5918,52.647,49319.0
2021-11-22 14:10:00,57.22,57.26,57.12,57.23,148404.0,52.6378,52.6746,52.5458,52.647,148404.0
2021-11-22 14:20:00,57.23,57.66,57.22,57.59,196709.0,52.647,53.0426,52.6378,52.9782,196709.0
2021-11-22 14:30:00,57.58,57.79,57.53,57.72,173659.0,52.969,53.1622,52.923,53.0978,173659.0
2021-11-22 14:40:00,57.73,57.77,57.56,57.63,128968.0,53.107,53.1438,52.9506,53.015,128968.0
2021-11-22 14:50:00,57.62,57.63,57.5,57.58,103107.0,53.0058,53.015,52.8954,52.969,103107.0
2021-11-22 15:00:00,57.58,57.59,57.49,57.5,98030.0,52.969,52.9782,52.8862,52.8954,98030.0
2021-11-22 15:10:00,57.5,57.62,57.4,57.45,192279.0,52.8954,53.0058,52.8034,52.8494,192279.0
2021-11-22 15:20:00,57.45,57.53,57.41,57.49,149615.0,52.8494,52.923,52.8126,52.8862,149615.0
2021-11-22 15:30:00,57.5,57.5,57.31,57.39,302521.0,52.8954,52.8954,52.7206,52.7942,302521.0
2021-11-22 15:40:00,57.4,57.41,57.16,57.18,324199.0,52.8034,52.8126,52.5826,52.601,324199.0
2021-11-22 15:50:00,57.17,57.19,56.92,56.94,616038.0,52.5918,52.6102,52.3619,52.3803,616038.0
2021-11-23 09:30:00,57.55,58.44,57.53,58.19,333690.0,52.9414,53.7601,52.923,53.5302,333690.0
2021-11-23 09:40:00,58.22,58.48,58.08,58.1,109955.0,53.5577,53.7969,53.429,53.4474,109955.0
2021-11-23 09:50:00,58.13,58.34,57.85,57.88,135212.0,53.475,53.6681,53.2174,53.245,135212.0
2021-11-23 10:00:00,57.88,58.21,57.8,58.05,226993.0,53.245,53.5485,53.1714,53.4014,226993.0
2021-11-23 10:10:00,58.09,58.36,58.06,58.33,142450.0,53.4382,53.6865,53.4106,53.6589,142450.0
2021-11-23 10:20:00,58.35,58.38,58.13,58.33,156538.0,53.6773,53.7049,53.475,53.6589,156538.0
2021-11-23 10:30:00,58.33,58.52,58.29,58.46,238803.0,53.6589,53.8337,53.6221,53.7785,238803.0
2021-11-23 10:40:00,58.45,58.8,58.45,58.77,128182.0,53.7693,54.0913,53.7693,54.0637,128182.0
2021-11-23 10:50:00,58.76,58.78,58.65,58.69,59949.0,54.0545,54.0729,53.9533,53.9901,59949.0
2021-11-23 11:00:00,58.69,58.75,58.4,58.65,232223.0,53.9901,54.0453,53.7233,53.9533,232223.0
2021-11-23 11:10:00,58.68,58.95,58.66,58.82,169987.0,53.9809,54.2293,53.9625,54.1097,169987.0
2021-11-23 11:20:00,58.81,58.84,58.6,58.8,144087.0,54.1005,54.1281,53.9073,54.0913,144087.0
2021-11-23 11:30:00,58.8,58.95,58.68,58.84,174231.0,54.0913,54.2293,53.9809,54.1281,174231.0
2021-11-23 11:40:00,58.84,59.11,58.82,59.1,91115.0,54.1281,54.3765,54.1097,54.3673,91115.0
2021-11-23 11:50:00,59.1,59.12,58.98,59.01,53269.0,54.3673,54.3857,54.2569,54.2845,53269.0
2021-11-23 12:00:00,59.02,59.18,58.99,59.17,80537.0,54.2937,54.4409,54.2661,54.4317,80537.0
2021-11-23 12:10:00,59.18,59.25,59.01,59.14,151786.0,54.4409,54.5053,54.2845,54.4041,151786.0
2021-11-23 12:20:00,59.14,59.34,59.09,59.17,175143.0,54.4041,54.5881,54.3581,54.4317,175143.0
2021-11-23 12:30:00,59.19,59.27,59.1,59.11,168038.0,54.4501,54.5237,54.3673,54.3765,168038.0
2021-11-23 12:40:00,59.1,59.1,58.93,58.94,83750.0,54.3673,54.3673,54.2109,54.2201,83750.0
2021-11-23 12:50:00,58.95,59.0,58.83,58.89,85299.0,54.2293,54.2753,54.1189,54.1741,85299.0
2021-11-23 13:00:00,58.9,58.97,58.78,58.83,129178.0,54.1833,54.2477,54.0729,54.1189,129178.0
2021-11-23 13:10:00,58.82,58.87,58.74,58.74,85394.0,54.1097,54.1557,54.0361,54.0361,85394.0
2021-11-23 13:20:00,58.75,58.82,58.67,58.68,38575.0,54.0453,54.1097,53.9717,53.9809,38575.0
2021-11-23 13:30:00,58.69,58.76,58.6,58.67,112998.0,53.9901,54.0545,53.9073,53.9717,112998.0
2021-11-23 13:40:00,58.67,58.76,58.6,58.75,83133.0,53.9717,54.0545,53.9073,54.0453,83133.0
2021-11-23 13:50:00,58.75,58.88,58.6,58.64,93307.0,54.0453,54.1649,53.9073,53.9441,93307.0
2021-11-23 14:00:00,58.64,58.95,58.59,58.91,94316.0,53.9441,54.2293,53.8981,54.1925,94316.0
2021-11-23 14:10:00,58.9,58.91,58.66,58.67,84062.0,54.1833,54.1925,53.9625,53.9717,84062.0
2021-11-23 14:20:00,58.67,58.83,58.66,58.76,32776.0,53.9717,54.1189,53.9625,54.0545,32776.0
2021-11-23 14:30:00,58.76,58.8,58.62,58.73,116149.0,54.0545,54.0913,53.9257,54.0269,116149.0
2021-11-23 14:40:00,58.73,58.88,58.72,58.82,55562.0,54.0269,54.1649,54.0177,54.1097,55562.0
2021-11-23 14:50:00,58.83,58.97,58.73,58.86,77973.0,54.1189,54.2477,54.0269,54.1465,77973.0
2021-11-23 15:00:00,58.86,58.91,58.78,58.91,54603.0,54.1465,54.1925,54.0729,54.1925,54603.0
2021-11-23 15:10:00,58.9,58.9,58.64,58.65,90186.0,54.1833,54.1833,53.9441,53.9533,90186.0
2021-11-23 15:20:00,58.67,58.87,58.65,58.74,244408.0,53.9717,54.1557,53.9533,54.0361,244408.0
2021-11-23 15:30:00,58.73,58.87,58.7,58.77,123165.0,54.0269,54.1557,53.9993,54.0637,123165.0
2021-11-23 15:40:00,58.76,58.93,58.7,58.9,225268.0,54.0545,54.2109,53.9993,54.1833,225268.0
2021-11-23 15:50:00,58.91,59.02,58.89,58.9,424123.0,54.1925,54.2937,54.1741,54.1833,424123.0
2021-11-24 09:30:00,58.66,58.92,58.61,58.76,163995.0,53.9625,54.2017,53.9165,54.0545,163995.0
2021-11-24 09:40:00,58.75,59.15,58.65,58.82,242310.0,54.0453,54.4133,53.9533,54.1097,242310.0
2021-11-24 09:50:00,58.83,58.96,58.67,58.89,216199.0,54.1189,54.2385,53.9717,54.1741,216199.0
2021-11-24 10:00:00,58.89,58.89,58.34,58.44,214815.0,54.1741,54.1741,53.6681,53.7601,214815.0
2021-11-24 10:10:00,58.41,58.76,58.39,58.76,85982.0,53.7325,54.0545,53.7141,54.0545,85982.0
2021-11-24 10:20:00,58.76,58.82,58.3,58.3,75380.0,54.0545,54.1097,53.6313,53.6313,75380.0
2021-11-24 10:30:00,58.29,58.37,58.19,58.19,111208.0,53.6221,53.6957,53.5302,53.5302,111208.0
2021-11-24 10:40:00,58.21,58.25,58.02,58.03,133936.0,53.5485,53.5853,53.3738,53.383,133936.0
2021-11-24 10:50:00,58.03,58.05,57.74,58.04,231404.0,53.383,53.4014,53.1162,53.3922,231404.0
2021-11-24 11:00:00,58.04,58.33,58.04,58.26,65837.0,53.3922,53.6589,53.3922,53.5945,65837.0
2021-11-24 11:10:00,58.24,58.42,58.24,58.41,111170.0,53.5761,53.7417,53.5761,53.7325,111170.0
2021-11-24 11:20:00,58.41,58.47,58.28,58.35,80613.0,53.7325,53.7877,53.6129,53.6773,80613.0
2021-11-24 11:30:00,58.34,58.35,58.04,58.19,94888.0,53.6681,53.6773,53.3922,53.5302,94888.0
2021-11-24 11:40:00,58.19,58.33,58.11,58.33,122027.0,53.5302,53.6589,53.4566,53.6589,122027.0
2021-11-24 11:50:00,58.33,58.49,58.29,58.48,135555.0,53.6589,53.8061,53.6221,53.7969,135555.0
2021-11-24 12:00:00,58.47,58.47,58.24,58.28,52077.0,53.7877,53.7877,53.5761,53.6129,52077.0
2021-11-24 12:10:00,58.28,58.36,58.21,58.26,73148.0,53.6129,53.6865,53.5485,53.5945,73148.0
2021-11-24 12:20:00,58.26,58.29,58.17,58.18,39171.0,53.5945,53.6221,53.5118,53.521,39171.0
2021-11-24 12:30:00,58.18,58.31,58.14,58.25,46688.0,53.521,53.6405,53.4842,53.5853,46688.0
2021-11-24 12:40:00,58.25,58.31,58.18,58.27,109088.0,53.5853,53.6405,53.521,53.6037,109088.0
2021-11-24 12:50:00,58.28,58.31,58.19,58.22,50711.0,53.6129,53.6405,53.5302,53.5577,50711.0
2021-11-24 13:00:00,58.23,58.27,58.1,58.12,41875.0,53.5669,53.6037,53.4474,53.4658,41875.0
2021-11-24 13:10:00,58.13,58.22,58.11,58.21,39361.0,53.475,53.5577,53.4566,53.5485,39361.0
2021-11-24 13:20:00,58.21,58.21,58.11,58.15,64448.0,53.5485,53.5485,53.4566,53.4934,64448.0
2021-11-24 13:30:00,58.15,58.22,58.1,58.16,40670.0,53.4934,53.5577,53.4474,53.5026,40670.0
2021-11-24 13:40:00,58.15,58.2,58.09,58.19,36023.0,53.4934,53.5393,53.4382,53.5302,36023.0
2021-11-24 13:50:00,58.19,58.2,58.06,58.14,85508.0,53.5302,53.5393,53.4106,53.4842,85508.0
2021-11-24 14:00:00,58.14,58.23,57.91,57.98,67585.0,53.4842,53.5669,53.2726,53.337,67585.0
2021-11-24 14:10:00,57.98,57.99,57.85,57.96,59365.0,53.337,53.3462,53.2174,53.3186,59365.0
2021-11-24 14:20:00,57.95,57.95,57.77,57.77,41344.0,53.3094,53.3094,53.1438,53.1438,41344.0
2021-11-24 14:30:00,57.78,57.89,57.78,57.86,56479.0,53.153,53.2542,53.153,53.2266,56479.0
2021-11-24 14:40:00,57.86,57.99,57.81,57.87,79888.0,53.2266,53.3462,53.1806,53.2358,79888.0
2021-11-24 14:50:00,57.87,57.99,57.86,57.9,65284.0,53.2358,53.3462,53.2266,53.2634,65284.0
2021-11-24 15:00:00,57.9,58.06,57.89,58.05,75118.0,53.2634,53.4106,53.2542,53.4014,75118.0
2021-11-24 15:10:00,58.04,58.08,57.9,58.08,103612.0,53.3922,53.429,53.2634,53.429,103612.0
2021-11-24 15:20:00,58.08,58.16,58.06,58.08,70700.0,53.429,53.5026,53.4106,53.429,70700.0
2021-11-24 15:30:00,58.08,58.08,57.88,57.94,105927.0,53.429,53.429,53.245,53.3002,105927.0
2021-11-24 15:40:00,57.94,57.94,57.74,57.75,137748.0,53.3002,53.3002,53.1162,53.1254,137748.0
2021-11-24 15:50:00,57.74,57.9,57.72,57.89,368050.0,53.1162,53.2634,53.0978,53.2542,368050.0
2021-11-26 09:30:00,55.49,55.57,54.7,54.75,220232.0,51.0464,51.12,50.3196,50.3656,220232.0
2021-11-26 09:40:00,54.76,54.82,54.3,54.32,135344.0,50.3748,50.43,49.9517,49.9701,135344.0
2021-11-26 09:50:00,54.33,54.33,53.92,54.04,296801.0,49.9793,49.9793,49.6021,49.7125,296801.0
2021-11-26 10:00:00,54.04,54.76,53.85,54.51,163591.0,49.7125,50.3748,49.5377,50.1448,163591.0
2021-11-26 10:10:00,54.53,54.81,54.33,54.73,125438.0,50.1632,50.4208,49.9793,50.3472,125438.0
2021-11-26 10:20:00,54.72,55.04,54.71,54.94,119864.0,50.338,50.6324,50.3288,50.5404,119864.0
2021-11-26 10:30:00,54.96,55.25,54.83,55.19,115299.0,50.5588,50.8256,50.4392,50.7704,115299.0
2021-11-26 10:40:00,55.19,55.24,54.91,55.16,88572.0,50.7704,50.8164,50.5128,50.7428,88572.0
2021-11-26 10:50:00,55.18,55.23,55.0,55.09,112280.0,50.7612,50.8072,50.5956,50.6784,112280.0
2021-11-26 11:00:00,55.07,55.37,54.93,55.31,75735.0,50.66,50.936,50.5312,50.8808,75735.0
2021-11-26 11:10:00,55.3,55.35,55.15,55.27,127386.0,50.8716,50.9176,50.7336,50.844,127386.0
2021-11-26 11:20:00,55.28,55.29,55.12,55.23,113089.0,50.8532,50.8624,50.706,50.8072,113089.0
2021-11-26 11:30:00,55.22,55.46,55.14,55.46,63014.0,50.798,51.0188,50.7244,51.0188,63014.0
2021-11-26 11:40:00,55.46,55.52,55.26,55.4,65727.0,51.0188,51.074,50.8348,50.9636,65727.0
2021-11-26 11:50:00,55.4,55.45,55.26,55.39,78356.0,50.9636,51.0096,50.8348,50.9544,78356.0
2021-11-26 12:00:00,55.39,55.92,55.39,55.89,97794.0,50.9544,51.4419,50.9544,51.4143,97794.0
2021-11-26 12:10:00,55.88,56.06,55.83,55.86,135495.0,51.4051,51.5707,51.3591,51.3867,135495.0
2021-11-26 12:20:00,55.87,56.12,55.87,56.03,84915.0,51.3959,51.6259,51.3959,51.5431,84915.0
2021-11-26 12:30:00,56.02,56.5,55.96,56.42,144961.0,51.5339,51.9755,51.4787,51.9019,144961.0
2021-11-26 12:40:00,56.42,56.53,56.3,56.31,278607.0,51.9019,52.0031,51.7915,51.8007,278607.0
2021-11-26 12:50:00,56.28,56.3,55.86,56.05,307982.0,51.7731,51.7915,51.3867,51.5615,307982.0
2021-11-29 09:30:00,56.76,56.86,56.35,56.39,226790.0,52.2147,52.3067,51.8375,51.8743,226790.0
2021-11-29 09:40:00,56.37,56.45,55.66,55.67,99808.0,51.8559,51.9295,51.2028,51.212,99808.0
2021-11-29 09:50:00,55.67,55.76,55.46,55.51,88295.0,51.212,51.2947,51.0188,51.0648,88295.0
2021-11-29 10:00:00,55.54,55.72,55.39,55.54,60581.0,51.0924,51.2579,50.9544,51.0924,60581.0
2021-11-29 10:10:00,55.52,55.65,55.35,55.56,39301.0,51.074,51.1936,50.9176,51.1108,39301.0
2021-11-29 10:20:00,55.56,55.61,55.31,55.31,43767.0,51.1108,51.1568,50.8808,50.8808,43767.0
2021-11-29 10:30:00,55.3,55.42,55.2,55.3,52163.0,50.8716,50.982,50.7796,50.8716,52163.0
2021-11-29 10:40:00,55.31,55.31,55.17,55.23,68428.0,50.8808,50.8808,50.752,50.8072,68428.0
2021-11-29 10:50:00,55.23,55.35,55.18,55.22,111327.0,50.8072,50.9176,50.7612,50.798,111327.0
2021-11-29 11:00:00,55.21,55.4,55.2,55.36,64672.0,50.7888,50.9636,50.7796,50.9268,64672.0
2021-11-29 11:10:00,55.35,55.7,55.35,55.53,143182.0,50.9176,51.2395,50.9176,51.0832,143182.0
2021-11-29 11:20:00,55.53,55.6,55.41,55.43,44500.0,51.0832,51.1476,50.9728,50.9912,44500.0
2021-11-29 11:30:00,55.43,55.43,55.21,55.41,40946.0,50.9912,50.9912,50.7888,50.9728,40946.0
2021-11-29 11:40:00,55.4,55.48,55.33,55.4,44643.0,50.9636,51.0372,50.8992,50.9636,44643.0
2021-11-29 11:50:00,55.4,55.48,55.37,55.46,27039.0,50.9636,51.0372,50.936,51.0188,27039.0
2021-11-29 12:00:00,55.45,55.52,55.42,55.42,131665.0,51.0096,51.074,50.982,50.982,131665.0
2021-11-29 12:10:00,55.43,55.55,55.37,55.53,240934.0,50.9912,51.1016,50.936,51.0832,240934.0
2021-11-29 12:20:00,55.52,55.82,55.51,55.68,80866.0,51.074,51.3499,51.0648,51.2212,80866.0
2021-11-29 12:30:00,55.67,55.79,55.65,55.74,47998.0,51.212,51.3223,51.1936,51.2763,47998.0
2021-11-29 12:40:00,55.73,55.81,55.73,55.76,32185.0,51.2671,51.3407,51.2671,51.2947,32185.0
2021-11-29 12:50:00,55.75,55.78,55.71,55.77,31242.0,51.2855,51.3131,51.2487,51.3039,31242.0
2021-11-29 13:00:00,55.76,55.84,55.73,55.77,35092.0,51.2947,51.3683,51.2671,51.3039,35092.0
2021-11-29 13:10:00,55.77,55.77,55.62,55.65,59635.0,51.3039,51.3039,51.166,51.1936,59635.0
2021-11-29 13:20:00,55.65,55.74,55.6,55.73,38248.0,51.1936,51.2763,51.1476,51.2671,38248.0
2021-11-29 13:30:00,55.73,55.77,55.6,55.6,37001.0,51.2671,51.3039,51.1476,51.1476,37001.0
2021-11-29 13:40:00,55.6,55.62,55.52,55.53,60977.0,51.1476,51.166,51.074,51.0832,60977.0
2021-11-29 13:50:00,55.53,55.6,55.51,55.58,39682.0,51.0832,51.1476,51.0648,51.1292,39682.0
2021-11-29 14:00:00,55.57,55.67,55.54,55.57,40708.0,51.12,51.212,51.0924,51.12,40708.0
2021-11-29 14:10:00,55.57,55.58,55.44,55.48,42909.0,51.12,51.1292,51.0004,51.0372,42909.0
2021-11-29 14:20:00,55.48,55.53,55.44,55.44,40413.0,51.0372,51.0832,51.0004,51.0004,40413.0
2021-11-29 14:30:00,55.44,55.47,55.38,55.4,43394.0,51.0004,51.028,50.9452,50.9636,43394.0
2021-11-29 14:40:00,55.41,55.49,55.35,55.37,40729.0,50.9728,51.0464,50.9176,50.936,40729.0
2021-11-29 14:50:00,55.38,55.42,55.25,55.34,44521.0,50.9452,50.982,50.8256,50.9084,44521.0
2021-11-29 15:00:00,55.34,55.45,55.32,55.43,67219.0,50.9084,51.0096,50.89,50.9912,67219.0
2021-11-29 15:10:00,55.43,55.48,55.32,55.37,80158.0,50.9912,51.0372,50.89,50.936,80158.0
2021-11-29 15:20:00,55.37,55.37,55.28,55.29,60506.0,50.936,50.936,50.8532,50.8624,60506.0
2021-11-29 15:30:00,55.29,55.29,55.19,55.24,94181.0,50.8624,50.8624,50.7704,50.8164,94181.0
2021-11-29 15:40:00,55.23,55.28,55.15,55.19,116928.0,50.8072,50.8532,50.7336,50.7704,116928.0
2021-11-29 15:50:00,55.19,55.2,54.93,54.94,508600.0,50.7704,50.7796,50.5312,50.5404,508600.0
2021-11-30 09:30:00,54.32,54.32,53.69,53.72,156726.0,49.9701,49.9701,49.3905,49.4181,156726.0
2021-11-30 09:40:00,53.71,53.84,53.46,53.47,213584.0,49.4089,49.5285,49.1789,49.1881,213584.0
2021-11-30 09:50:00,53.46,53.62,53.19,53.6,274022.0,49.1789,49.3261,48.9305,49.3077,274022.0
2021-11-30 10:00:00,53.6,53.95,53.46,53.78,136137.0,49.3077,49.6297,49.1789,49.4733,136137.0
2021-11-30 10:10:00,53.78,53.96,53.67,53.69,189799.0,49.4733,49.6389,49.3721,49.3905,189799.0
2021-11-30 10:20:00,53.69,53.74,53.41,53.56,207651.0,49.3905,49.4365,49.1329,49.2709,207651.0
2021-11-30 10:30:00,53.55,54.03,53.49,53.92,263997.0,49.2617,49.7033,49.2065,49.6021,263997.0
2021-11-30 10:40:00,53.91,53.95,53.58,53.61,125148.0,49.5929,49.6297,49.2893,49.3169,125148.0
2021-11-30 10:50:00,53.59,53.7,53.27,53.33,165427.0,49.2985,49.3997,49.0041,49.0593,165427.0
2021-11-30 11:00:00,53.33,53.43,53.19,53.36,118937.0,49.0593,49.1513,48.9305,49.0869,118937.0
2021-11-30 11:10:00,53.37,53.83,53.32,53.78,495469.0,49.0961,49.5193,49.0501,49.4733,495469.0
2021-11-30 11:20:00,53.77,53.88,53.42,53.67,113323.0,49.4641,49.5653,49.1421,49.3721,113323.0
2021-11-30 11:30:00,53.66,53.69,53.31,53.39,71165.0,49.3629,49.3905,49.0409,49.1145,71165.0
2021-11-30 11:40:00,53.39,53.39,53.12,53.15,70905.0,49.1145,49.1145,48.8662,48.8938,70905.0
2021-11-30 11:50:00,53.14,53.19,52.99,53.18,86193.0,48.8846,48.9305,48.7466,48.9214,86193.0
2021-11-30 12:00:00,53.16,53.16,52.9,52.96,57290.0,48.903,48.903,48.6638,48.719,57290.0
2021-11-30 12:10:00,52.96,53.01,52.65,53.0,186931.0,48.719,48.765,48.4338,48.7558,186931.0
2021-11-30 12:20:00,53.01,53.05,52.92,52.95,79478.0,48.765,48.8018,48.6822,48.7098,79478.0
2021-11-30 12:30:00,52.96,53.06,52.82,52.82,76193.0,48.719,48.811,48.5902,48.5902,76193.0
2021-11-30 12:40:00,52.83,53.06,52.8,52.85,83376.0,48.5994,48.811,48.5718,48.6178,83376.0
2021-11-30 12:50:00,52.85,53.01,52.85,53.01,69663.0,48.6178,48.765,48.6178,48.765,69663.0
2021-11-30 13:00:00,53.03,53.03,52.57,52.58,74538.0,48.7834,48.7834,48.3602,48.3694,74538.0
2021-11-30 13:10:00,52.57,52.71,52.54,52.63,141420.0,48.3602,48.489,48.3326,48.4154,141420.0
2021-11-30 13:20:00,52.63,52.84,52.62,52.78,95906.0,48.4154,48.6086,48.4062,48.5534,95906.0
2021-11-30 13:30:00,52.78,52.96,52.68,52.95,96791.0,48.5534,48.719,48.4614,48.7098,96791.0
2021-11-30 13:40:00,52.94,53.15,52.92,53.01,95207.0,48.7006,48.8938,48.6822,48.765,95207.0
2021-11-30 13:50:00,53.02,53.08,52.96,53.01,59420.0,48.7742,48.8294,48.719,48.765,59420.0
2021-11-30 14:00:00,53.0,53.09,52.84,53.08,66399.0,48.7558,48.8386,48.6086,48.8294,66399.0
2021-11-30 14:10:00,53.07,53.13,53.02,53.07,81848.0,48.8202,48.8754,48.7742,48.8202,81848.0
2021-11-30 14:20:00,53.06,53.11,52.95,52.95,127520.0,48.811,48.857,48.7098,48.7098,127520.0
2021-11-30 14:30:00,52.95,53.13,52.9,53.01,112982.0,48.7098,48.8754,48.6638,48.765,112982.0
2021-11-30 14:40:00,53.02,53.1,52.77,52.79,69077.0,48.7742,48.8478,48.5442,48.5626,69077.0
2021-11-30 14:50:00,52.78,52.84,52.66,52.82,88374.0,48.5534,48.6086,48.443,48.5902,88374.0
2021-11-30 15:00:00,52.81,52.92,52.67,52.67,105316.0,48.581,48.6822,48.4522,48.4522,105316.0
2021-11-30 15:10:00,52.67,52.85,52.64,52.83,295515.0,48.4522,48.6178,48.4246,48.5994,295515.0
2021-11-30 15:20:00,52.83,52.91,52.76,52.79,112613.0,48.5994,48.673,48.535,48.5626,112613.0
2021-11-30 15:30:00,52.78,52.94,52.77,52.83,177384.0,48.5534,48.7006,48.5442,48.5994,177384.0
2021-11-30 15:40:00,52.83,53.02,52.8,52.86,233642.0,48.5994,48.7742,48.5718,48.627,233642.0
2021-11-30 15:50:00,52.86,52.86,52.36,52.6,890941.0,48.627,48.627,48.167,48.3878,890941.0
2021-12-01 09:30:00,53.7,53.91,53.23,53.54,164934.0,49.3997,49.5929,48.9673,49.2525,164934.0
2021-12-01 09:40:00,53.58,53.59,53.27,53.36,132973.0,49.2893,49.2985,49.0041,49.0869,132973.0
2021-12-01 09:50:00,53.35,53.43,53.15,53.35,88265.0,49.0777,49.1513,48.8938,49.0777,88265.0
2021-12-01 10:00:00,53.36,53.67,53.36,53.66,109755.0,49.0869,49.3721,49.0869,49.3629,109755.0
2021-12-01 10:10:00,53.68,53.8,53.59,53.77,102388.0,49.3813,49.4917,49.2985,49.4641,102388.0
2021-12-01 10:20:00,53.77,53.86,53.49,53.6,218312.0,49.4641,49.5469,49.2065,49.3077,218312.0
2021-12-01 10:30:00,53.61,53.76,53.53,53.54,106610.0,49.3169,49.4549,49.2433,49.2525,106610.0
2021-12-01 10:40:00,53.53,53.86,53.49,53.83,268587.0,49.2433,49.5469,49.2065,49.5193,268587.0
2021-12-01 10:50:00,53.86,54.05,53.8,54.0,78344.0,49.5469,49.7217,49.4917,49.6757,78344.0
2021-12-01 11:00:00,54.01,54.1,53.96,54.06,129977.0,49.6849,49.7677,49.6389,49.7309,129977.0
2021-12-01 11:10:00,54.06,54.13,53.98,54.04,48680.0,49.7309,49.7953,49.6573,49.7125,48680.0
2021-12-01 11:20:00,54.03,54.12,54.0,54.07,88899.0,49.7033,49.7861,49.6757,49.7401,88899.0
2021-12-01 11:30:00,54.09,54.21,53.96,54.14,113706.0,49.7585,49.8689,49.6389,49.8045,113706.0
2021-12-01 11:40:00,54.15,54.16,53.81,53.82,191013.0,49.8137,49.8229,49.5009,49.5101,191013.0
2021-12-01 11:50:00,53.82,53.83,53.46,53.64,76772.0,49.5101,49.5193,49.1789,49.3445,76772.0
2021-12-01 12:00:00,53.64,53.72,53.52,53.69,69753.0,49.3445,49.4181,49.2341,49.3905,69753.0
2021-12-01 12:10:00,53.68,53.92,53.67,53.88,47083.0,49.3813,49.6021,49.3721,49.5653,47083.0
2021-12-01 12:20:00,53.88,53.94,53.6,53.62,52641.0,49.5653,49.6205,49.3077,49.3261,52641.0
2021-12-01 12:30:00,53.64,53.84,53.64,53.75,54945.0,49.3445,49.5285,49.3445,49.4457,54945.0
2021-12-01 12:40:00,53.76,53.76,53.63,53.65,64604.0,49.4549,49.4549,49.3353,49.3537,64604.0
2021-12-01 12:50:00,53.65,53.66,53.38,53.38,67931.0,49.3537,49.3629,49.1053,49.1053,67931.0
2021-12-01 13:00:00,53.39,53.47,53.15,53.15,64536.0,49.1145,49.1881,48.8938,48.8938,64536.0
2021-12-01 13:10:00,53.15,53.35,53.1,53.1,93195.0,48.8938,49.0777,48.8478,48.8478,93195.0
2021-12-01 13:20:00,53.09,53.34,53.09,53.28,43957.0,48.8386,49.0685,48.8386,49.0133,43957.0
2021-12-01 13:30:00,53.29,53.3,53.16,53.19,68040.0,49.0225,49.0317,48.903,48.9305,68040.0
2021-12-01 13:40:00,53.18,53.19,52.77,52.79,64049.0,48.9214,48.9305,48.5442,48.5626,64049.0
2021-12-01 13:50:00,52.79,53.04,52.78,53.04,110714.0,48.5626,48.7926,48.5534,48.7926,110714.0
2021-12-01 14:00:00,53.04,53.11,52.84,52.86,99597.0,48.7926,48.857,48.6086,48.627,99597.0
2021-12-01 14:10:00,52.87,52.87,52.58,52.65,71299.0,48.6362,48.6362,48.3694,48.4338,71299.0
2021-12-01 14:20:00,52.66,52.87,52.65,52.84,50137.0,48.443,48.6362,48.4338,48.6086,50137.0
2021-12-01 14:30:00,52.84,52.98,52.78,52.9,67367.0,48.6086,48.7374,48.5534,48.6638,67367.0
2021-12-01 14:40:00,52.91,52.91,52.67,52.71,64386.0,48.673,48.673,48.4522,48.489,64386.0
2021-12-01 14:50:00,52.71,52.77,52.53,52.59,55952.0,48.489,48.5442,48.3234,48.3786,55952.0
2021-12-01 15:00:00,52.61,52.65,52.4,52.44,88815.0,48.397,48.4338,48.2038,48.2406,88815.0
2021-12-01 15:10:00,52.44,52.49,52.29,52.41,102676.0,48.2406,48.2866,48.1026,48.213,102676.0
2021-12-01 15:20:00,52.39,52.41,52.1,52.17,117766.0,48.1946,48.213,47.9278,47.9922,117766.0
2021-12-01 15:30:00,52.15,52.41,52.02,52.37,132005.0,47.9738,48.213,47.8542,48.1762,132005.0
2021-12-01 15:40:00,52.37,52.47,52.12,52.14,161259.0,48.1762,48.2682,47.9462,47.9646,161259.0
2021-12-01 15:50:00,52.13,52.2,51.69,51.71,400846.0,47.9554,48.0198,47.5507,47.5691,400846.0
2021-12-02 09:30:00,52.2,52.77,52.2,52.53,133866.0,48.0198,48.5442,48.0198,48.3234,133866.0
2021-12-02 09:40:00,52.58,52.96,52.47,52.9,84253.0,48.3694,48.719,48.2682,48.6638,84253.0
2021-12-02 09:50:00,52.93,53.23,52.93,53.19,94468.0,48.6914,48.9673,48.6914,48.9305,94468.0
2021-12-02 10:00:00,53.21,53.33,53.04,53.31,177023.0,48.9489,49.0593,48.7926,49.0409,177023.0
2021-12-02 10:10:00,53.35,53.42,53.15,53.2,71048.0,49.0777,49.1421,48.8938,48.9397,71048.0
2021-12-02 10:20:00,53.19,53.31,53.03,53.26,53701.0,48.9305,49.0409,48.7834,48.9949,53701.0
2021-12-02 10:30:00,53.26,53.49,53.11,53.13,82367.0,48.9949,49.2065,48.857,48.8754,82367.0
2021-12-02 10:40:00,53.16,53.19,52.9,53.14,45007.0,48.903,48.9305,48.6638,48.8846,45007.0
2021-12-02 10:50:00,53.17,53.38,53.05,53.38,48614.0,48.9122,49.1053,48.8018,49.1053,48614.0
2021-12-02 11:00:00,53.41,53.44,53.26,53.41,101837.0,49.1329,49.1605,48.9949,49.1329,101837.0
2021-12-02 11:10:00,53.4,53.52,53.37,53.48,74424.0,49.1237,49.2341,49.0961,49.1973,74424.0
2021-12-02 11:20:00,53.48,53.71,53.47,53.65,48769.0,49.1973,49.4089,49.1881,49.3537,48769.0
2021-12-02 11:30:00,53.66,53.7,53.4,53.57,76779.0,49.3629,49.3997,49.1237,49.2801,76779.0
2021-12-02 11:40:00,53.58,53.72,53.5,53.65,71199.0,49.2893,49.4181,49.2157,49.3537,71199.0
2021-12-02 11:50:00,53.65,53.79,53.61,53.72,67436.0,49.3537,49.4825,49.3169,49.4181,67436.0
2021-12-02 12:00:00,53.72,53.82,53.65,53.67,55750.0,49.4181,49.5101,49.3537,49.3721,55750.0
2021-12-02 12:10:00,53.69,53.75,53.63,53.67,210657.0,49.3905,49.4457,49.3353,49.3721,210657.0
2021-12-02 12:20:00,53.67,53.69,53.58,53.63,53880.0,49.3721,49.3905,49.2893,49.3353,53880.0
2021-12-02 12:30:00,53.64,53.75,53.6,53.7,75013.0,49.3445,49.4457,49.3077,49.3997,75013.0
2021-12-02 12:40:00,53.7,53.73,53.6,53.71,53379.0,49.3997,49.4273,49.3077,49.4089,53379.0
2021-12-02 12:50:00,53.7,53.82,53.63,53.69,299413.0,49.3997,49.5101,49.3353,49.3905,299413.0
2021-12-02 13:00:00,53.7,53.7,53.53,53.56,57276.0,49.3997,49.3997,49.2433,49.2709,57276.0
2021-12-02 13:10:00,53.55,53.61,53.5,53.57,32355.0,49.2617,49.3169,49.2157,49.2801,32355.0
2021-12-02 13:20:00,53.58,53.62,53.44,53.48,46940.0,49.2893,49.3261,49.1605,49.1973,46940.0
2021-12-02 13:30:00,53.49,53.66,53.38,53.66,46500.0,49.2065,49.3629,49.1053,49.3629,46500.0
2021-12-02 13:40:00,53.66,53.7,53.49,53.68,190354.0,49.3629,49.3997,49.2065,49.3813,190354.0
2021-12-02 13:50:00,53.68,53.99,53.6,53.97,68002.0,49.3813,49.6665,49.3077,49.6481,68002.0
2021-12-02 14:00:00,53.97,54.01,53.91,54.0,148480.0,49.6481,49.6849,49.5929,49.6757,148480.0
2021-12-02 14:10:00,54.01,54.01,53.85,54.0,135110.0,49.6849,49.6849,49.5377,49.6757,135110.0
2021-12-02 14:20:00,54.0,54.23,53.95,54.2,172649.0,49.6757,49.8873,49.6297,49.8597,172649.0
2021-12-02 14:30:00,54.18,54.25,54.13,54.18,171511.0,49.8413,49.9057,49.7953,49.8413,171511.0
2021-12-02 14:40:00,54.18,54.22,54.07,54.09,89566.0,49.8413,49.8781,49.7401,49.7585,89566.0
2021-12-02 14:50:00,54.11,54.11,53.95,53.96,93442.0,49.7769,49.7769,49.6297,49.6389,93442.0
2021-12-02 15:00:00,53.96,54.07,53.9,53.98,62650.0,49.6389,49.7401,49.5837,49.6573,62650.0
2021-12-02 15:10:00,53.98,54.01,53.86,53.96,60647.0,49.6573,49.6849,49.5469,49.6389,60647.0
2021-12-02 15:20:00,53.96,54.04,53.86,54.01,91081.0,49.6389,49.7125,49.5469,49.6849,91081.0
2021-12-02 15:30:00,54.02,54.08,53.98,54.0,136196.0,49.6941,49.7493,49.6573,49.6757,136196.0
2021-12-02 15:40:00,54.0,54.19,53.99,54.15,210590.0,49.6757,49.8505,49.6665,49.8137,210590.0
2021-12-02 15:50:00,54.14,54.16,53.79,54.0,537890.0,49.8045,49.8229,49.4825,49.6757,537890.0
2021-12-03 09:30:00,53.91,54.17,53.54,54.05,119563.0,49.5929,49.8321,49.2525,49.7217,119563.0
2021-12-03 09:40:00,54.05,54.17,53.77,53.84,58340.0,49.7217,49.8321,49.4641,49.5285,58340.0
2021-12-03 09:50:00,53.84,53.87,53.5,53.67,55047.0,49.5285,49.5561,49.2157,49.3721,55047.0
2021-12-03 10:00:00,53.67,54.04,53.61,53.81,61057.0,49.3721,49.7125,49.3169,49.5009,61057.0
2021-12-03 10:10:00,53.78,54.1,53.69,54.06,53305.0,49.4733,49.7677,49.3905,49.7309,53305.0
2021-12-03 10:20:00,54.06,54.19,53.98,54.13,46234.0,49.7309,49.8505,49.6573,49.7953,46234.0
2021-12-03 10:30:00,54.13,54.13,53.66,53.76,65083.0,49.7953,49.7953,49.3629,49.4549,65083.0
2021-12-03 10:40:00,53.77,53.77,53.21,53.36,99962.0,49.4641,49.4641,48.9489,49.0869,99962.0
2021-12-03 10:50:00,53.37,53.54,53.23,53.41,44934.0,49.0961,49.2525,48.9673,49.1329,44934.0
2021-12-03 11:00:00,53.39,53.56,53.36,53.45,38838.0,49.1145,49.2709,49.0869,49.1697,38838.0
2021-12-03 11:10:00,53.45,53.63,53.4,53.45,39573.0,49.1697,49.3353,49.1237,49.1697,39573.0
2021-12-03 11:20:00,53.43,53.65,53.41,53.58,34564.0,49.1513,49.3537,49.1329,49.2893,34564.0
2021-12-03 11:30:00,53.55,53.74,53.5,53.7,34183.0,49.2617,49.4365,49.2157,49.3997,34183.0
2021-12-03 11:40:00,53.7,53.71,53.43,53.51,38753.0,49.3997,49.4089,49.1513,49.2249,38753.0
2021-12-03 11:50:00,53.52,53.52,53.15,53.15,53505.0,49.2341,49.2341,48.8938,48.8938,53505.0
2021-12-03 12:00:00,53.16,53.43,53.07,53.21,126178.0,48.903,49.1513,48.8202,48.9489,126178.0
2021-12-03 12:10:00,53.19,53.5,53.17,53.49,63240.0,48.9305,49.2157,48.9122,49.2065,63240.0
2021-12-03 12:20:00,53.49,53.68,53.48,53.65,23252.0,49.2065,49.3813,49.1973,49.3537,23252.0
2021-12-03 12:30:00,53.65,53.69,53.45,53.69,29518.0,49.3537,49.3905,49.1697,49.3905,29518.0
2021-12-03 12:40:00,53.73,53.84,53.64,53.79,78568.0,49.4273,49.5285,49.3445,49.4825,78568.0
2021-12-03 12:50:00,53.78,53.82,53.6,53.69,46555.0,49.4733,49.5101,49.3077,49.3905,46555.0
2021-12-03 13:00:00,53.67,53.75,53.56,53.74,26159.0,49.3721,49.4457,49.2709,49.4365,26159.0
2021-12-03 13:10:00,53.73,53.82,53.64,53.79,35191.0,49.4273,49.5101,49.3445,49.4825,35191.0
2021-12-03 13:20:00,53.78,53.81,53.62,53.64,31288.0,49.4733,49.5009,49.3261,49.3445,31288.0
2021-12-03 13:30:00,53.63,53.74,53.6,53.69,143507.0,49.3353,49.4365,49.3077,49.3905,143507.0
2021-12-03 13:40:00,53.7,53.73,53.43,53.52,66462.0,49.3997,49.4273,49.1513,49.2341,66462.0
2021-12-03 13:50:00,53.52,53.68,53.52,53.66,71165.0,49.2341,49.3813,49.2341,49.3629,71165.0
2021-12-03 14:00:00,53.65,53.68,53.3,53.36,162714.0,49.3537,49.3813,49.0317,49.0869,162714.0
2021-12-03 14:10:00,53.38,53.47,53.26,53.27,61749.0,49.1053,49.1881,48.9949,49.0041,61749.0
2021-12-03 14:20:00,53.27,53.4,53.14,53.39,84777.0,49.0041,49.1237,48.8846,49.1145,84777.0
2021-12-03 14:30:00,53.41,53.52,53.32,53.38,62045.0,49.1329,49.2341,49.0501,49.1053,62045.0
2021-12-03 14:40:00,53.39,53.49,53.29,53.29,66192.0,49.1145,49.2065,49.0225,49.0225,66192.0
2021-12-03 14:50:00,53.3,53.32,53.18,53.22,46989.0,49.0317,49.0501,48.9214,48.9581,46989.0
2021-12-03 15:00:00,53.22,53.35,53.1,53.14,59324.0,48.9581,49.0777,48.8478,48.8846,59324.0
2021-12-03 15:10:00,53.14,53.32,53.14,53.22,49862.0,48.8846,49.0501,48.8846,48.9581,49862.0
2021-12-03 15:20:00,53.25,53.56,53.25,53.45,51056.0,48.9857,49.2709,48.9857,49.1697,51056.0
2021-12-03 15:30:00,53.46,53.7,53.38,53.43,66197.0,49.1789,49.3997,49.1053,49.1513,66197.0
2021-12-03 15:40:00,53.43,53.48,53.07,53.16,107535.0,49.1513,49.1973,48.8202,48.903,107535.0
2021-12-03 15:50:00,53.15,53.46,53.06,53.32,616569.0,48.8938,49.1789,48.811,49.0501,616569.0
2021-12-06 09:30:00,54.2,54.63,54.1,54.22,98542.0,49.8597,50.2552,49.7677,49.8781,98542.0
2021-12-06 09:40:00,54.18,54.47,54.1,54.23,74062.0,49.8413,50.108,49.7677,49.8873,74062.0
2021-12-06 09:50:00,54.31,54.43,54.1,54.43,44650.0,49.9609,50.0713,49.7677,50.0713,44650.0
2021-12-06 10:00:00,54.22,54.47,54.09,54.36,301746.0,49.8781,50.108,49.7585,50.0069,301746.0
2021-12-06 10:10:00,54.37,54.64,54.34,54.48,50318.0,50.0161,50.2644,49.9885,50.1172,50318.0
2021-12-06 10:20:00,54.48,54.72,54.43,54.68,30323.0,50.1172,50.338,50.0713,50.3012,30323.0
2021-12-06 10:30:00,54.68,55.13,54.62,55.12,129473.0,50.3012,50.7152,50.246,50.706,129473.0
2021-12-06 10:40:00,55.11,55.28,54.97,55.23,79167.0,50.6968,50.8532,50.568,50.8072,79167.0
2021-12-06 10:50:00,55.22,55.39,55.12,55.36,107379.0,50.798,50.9544,50.706,50.9268,107379.0
2021-12-06 11:00:00,55.35,55.35,55.11,55.19,122246.0,50.9176,50.9176,50.6968,50.7704,122246.0
2021-12-06 11:10:00,55.2,55.31,55.04,55.28,52506.0,50.7796,50.8808,50.6324,50.8532,52506.0
2021-12-06 11:20:00,55.27,55.4,55.22,55.23,64393.0,50.844,50.9636,50.798,50.8072,64393.0
2021-12-06 11:30:00,55.23,55.36,55.21,55.27,68367.0,50.8072,50.9268,50.7888,50.844,68367.0
2021-12-06 11:40:00,55.26,55.31,55.03,55.04,61315.0,50.8348,50.8808,50.6232,50.6324,61315.0
2021-12-06 11:50:00,55.04,55.15,55.04,55.07,42135.0,50.6324,50.7336,50.6324,50.66,42135.0
2021-12-06 12:00:00,55.08,55.2,55.02,55.2,49462.0,50.6692,50.7796,50.614,50.7796,49462.0
2021-12-06 12:10:00,55.2,55.23,55.03,55.09,43009.0,50.7796,50.8072,50.6232,50.6784,43009.0
2021-12-06 12:20:00,55.09,55.21,55.06,55.1,58696.0,50.6784,50.7888,50.6508,50.6876,58696.0
2021-12-06 12:30:00,55.09,55.28,55.05,55.21,65120.0,50.6784,50.8532,50.6416,50.7888,65120.0
2021-12-06 12:40:00,55.21,55.45,55.2,55.45,115776.0,50.7888,51.0096,50.7796,51.0096,115776.0
2021-12-06 12:50:00,55.45,55.46,55.33,55.45,62208.0,51.0096,51.0188,50.8992,51.0096,62208.0
2021-12-06 13:00:00,55.46,55.49,55.34,55.4,118940.0,51.0188,51.0464,50.9084,50.9636,118940.0
2021-12-06 13:10:00,55.4,55.46,55.34,55.44,53368.0,50.9636,51.0188,50.9084,51.0004,53368.0
2021-12-06 13:20:00,55.44,55.49,55.32,55.43,66448.0,51.0004,51.0464,50.89,50.9912,66448.0
2021-12-06 13:30:00,55.44,55.48,55.33,55.41,66353.0,51.0004,51.0372,50.8992,50.9728,66353.0
2021-12-06 13:40:00,55.4,55.49,55.39,55.45,79856.0,50.9636,51.0464,50.9544,51.0096,79856.0
2021-12-06 13:50:00,55.45,55.46,55.35,55.41,43522.0,51.0096,51.0188,50.9176,50.9728,43522.0
2021-12-06 14:00:00,55.41,55.48,55.28,55.28,45936.0,50.9728,51.0372,50.8532,50.8532,45936.0
2021-12-06 14:10:00,55.29,55.38,55.18,55.23,57233.0,50.8624,50.9452,50.7612,50.8072,57233.0
2021-12-06 14:20:00,55.23,55.35,55.22,55.29,55762.0,50.8072,50.9176,50.798,50.8624,55762.0
2021-12-06 14:30:00,55.29,55.37,55.23,55.35,160007.0,50.8624,50.936,50.8072,50.9176,160007.0
2021-12-06 14:40:00,55.35,55.37,55.13,55.14,50352.0,50.9176,50.936,50.7152,50.7244,50352.0
2021-12-06 14:50:00,55.13,55.14,55.03,55.06,37490.0,50.7152,50.7244,50.6232,50.6508,37490.0
2021-12-06 15:00:00,55.06,55.14,54.99,55.05,57397.0,50.6508,50.7244,50.5864,50.6416,57397.0
2021-12-06 15:10:00,55.05,55.1,54.96,55.04,50467.0,50.6416,50.6876,50.5588,50.6324,50467.0
2021-12-06 15:20:00,55.03,55.03,54.91,55.03,57675.0,50.6232,50.6232,50.5128,50.6232,57675.0
2021-12-06 15:30:00,55.03,55.04,54.88,55.01,84852.0,50.6232,50.6324,50.4852,50.6048,84852.0
2021-12-06 15:40:00,54.99,55.01,54.84,54.91,118111.0,50.5864,50.6048,50.4484,50.5128,118111.0
2021-12-06 15:50:00,54.9,54.9,54.72,54.78,443611.0,50.5036,50.5036,50.338,50.3932,443611.0
2021-12-07 09:30:00,55.12,55.6,54.91,55.48,156755.0,50.706,51.1476,50.5128,51.0372,156755.0
2021-12-07 09:40:00,55.47,55.67,55.39,55.57,98561.0,51.028,51.212,50.9544,51.12,98561.0
2021-12-07 09:50:00,55.55,55.83,55.31,55.83,87917.0,51.1016,51.3591,50.8808,51.3591,87917.0
2021-12-07 10:00:00,55.84,55.84,55.57,55.67,62926.0,51.3683,51.3683,51.12,51.212,62926.0
2021-12-07 10:10:00,55.68,55.88,55.62,55.82,54798.0,51.2212,51.4051,51.166,51.3499,54798.0
2021-12-07 10:20:00,55.83,55.86,55.65,55.67,56455.0,51.3591,51.3867,51.1936,51.212,56455.0
2021-12-07 10:30:00,55.68,55.78,55.63,55.74,39916.0,51.2212,51.3131,51.1752,51.2763,39916.0
2021-12-07 10:40:00,55.75,55.84,55.65,55.84,85326.0,51.2855,51.3683,51.1936,51.3683,85326.0
2021-12-07 10:50:00,55.84,55.88,55.75,55.85,70089.0,51.3683,51.4051,51.2855,51.3775,70089.0
2021-12-07 11:00:00,55.86,55.95,55.85,55.93,29484.0,51.3867,51.4695,51.3775,51.4511,29484.0
2021-12-07 11:10:00,55.92,55.92,55.68,55.74,32901.0,51.4419,51.4419,51.2212,51.2763,32901.0
2021-12-07 11:20:00,55.73,55.77,55.61,55.73,52307.0,51.2671,51.3039,51.1568,51.2671,52307.0
2021-12-07 11:30:00,55.72,55.73,55.55,55.61,65924.0,51.2579,51.2671,51.1016,51.1568,65924.0
2021-12-07 11:40:00,55.6,55.67,55.44,55.44,36579.0,51.1476,51.212,51.0004,51.0004,36579.0
2021-12-07 11:50:00,55.45,55.54,55.43,55.46,46043.0,51.0096,51.0924,50.9912,51.0188,46043.0
2021-12-07 12:00:00,55.45,55.51,55.45,55.48,21674.0,51.0096,51.0648,51.0096,51.0372,21674.0
2021-12-07 12:10:00,55.47,55.51,55.33,55.37,25431.0,51.028,51.0648,50.8992,50.936,25431.0
2021-12-07 12:20:00,55.37,55.44,55.33,55.38,24651.0,50.936,51.0004,50.8992,50.9452,24651.0
2021-12-07 12:30:00,55.38,55.41,55.35,55.35,53574.0,50.9452,50.9728,50.9176,50.9176,53574.0
2021-12-07 12:40:00,55.34,55.39,55.32,55.38,17127.0,50.9084,50.9544,50.89,50.9452,17127.0
2021-12-07 12:50:00,55.39,55.44,55.32,55.39,41815.0,50.9544,51.0004,50.89,50.9544,41815.0
2021-12-07 13:00:00,55.39,55.43,55.24,55.29,41438.0,50.9544,50.9912,50.8164,50.8624,41438.0
2021-12-07 13:10:00,55.3,55.31,55.17,55.23,28897.0,50.8716,50.8808,50.752,50.8072,28897.0
2021-12-07 13:20:00,55.23,55.27,55.2,55.23,71547.0,50.8072,50.844,50.7796,50.8072,71547.0
2021-12-07 13:30:00,55.24,55.39,55.2,55.31,156573.0,50.8164,50.9544,50.7796,50.8808,156573.0
2021-12-07 13:40:00,55.3,55.31,55.2,55.27,95091.0,50.8716,50.8808,50.7796,50.844,95091.0
2021-12-07 13:50:00,55.27,55.41,55.27,55.31,97202.0,50.844,50.9728,50.844,50.8808,97202.0
2021-12-07 14:00:00,55.31,55.52,55.31,55.51,80227.0,50.8808,51.074,50.8808,51.0648,80227.0
2021-12-07 14:10:00,55.52,55.59,55.5,55.59,40368.0,51.074,51.1384,51.0556,51.1384,40368.0
2021-12-07 14:20:00,55.58,55.63,55.49,55.49,34437.0,51.1292,51.1752,51.0464,51.0464,34437.0
2021-12-07 14:30:00,55.48,55.52,55.35,55.37,61906.0,51.0372,51.074,50.9176,50.936,61906.0
2021-12-07 14:40:00,55.36,55.44,55.32,55.43,56120.0,50.9268,51.0004,50.89,50.9912,56120.0
2021-12-07 14:50:00,55.44,55.53,55.42,55.5,27815.0,51.0004,51.0832,50.982,51.0556,27815.0
2021-12-07 15:00:00,55.5,55.56,55.42,55.45,52347.0,51.0556,51.1108,50.982,51.0096,52347.0
2021-12-07 15:10:00,55.45,55.46,55.3,55.3,68410.0,51.0096,51.0188,50.8716,50.8716,68410.0
2021-12-07 15:20:00,55.3,55.36,55.24,55.25,66468.0,50.8716,50.9268,50.8164,50.8256,66468.0
2021-12-07 15:30:00,55.26,55.3,55.04,55.07,94337.0,50.8348,50.8716,50.6324,50.66,94337.0
2021-12-07 15:40:00,55.07,55.2,55.05,55.12,96916.0,50.66,50.7796,50.6416,50.706,96916.0
2021-12-07 15:50:00,55.11,55.28,54.9,55.21,423470.0,50.6968,50.8532,50.5036,50.7888,423470.0
2021-12-08 09:30:00,55.37,55.5,55.07,55.25,89743.0,50.936,51.0556,50.66,50.8256,89743.0
2021-12-08 09:40:00,55.31,55.4,55.05,55.14,61673.0,50.8808,50.9636,50.6416,50.7244,61673.0
2021-12-08 09:50:00,55.14,55.65,55.13,55.23,81483.0,50.7244,51.1936,50.7152,50.8072,81483.0
2021-12-08 10:00:00,55.23,55.32,55.16,55.23,134374.0,50.8072,50.89,50.7428,50.8072,134374.0
2021-12-08 10:10:00,55.23,55.32,55.12,55.16,101173.0,50.8072,50.89,50.706,50.7428,101173.0
2021-12-08 10:20:00,55.19,55.31,55.15,55.15,105695.0,50.7704,50.8808,50.7336,50.7336,105695.0
2021-12-08 10:30:00,55.12,55.22,54.95,54.97,53260.0,50.706,50.798,50.5496,50.568,53260.0
2021-12-08 10:40:00,54.98,55.02,54.86,55.01,59690.0,50.5772,50.614,50.4668,50.6048,59690.0
2021-12-08 10:50:00,55.02,55.03,54.79,54.8,42012.0,50.614,50.6232,50.4024,50.4116,42012.0
2021-12-08 11:00:00,54.8,54.96,54.79,54.96,44437.0,50.4116,50.5588,50.4024,50.5588,44437.0
2021-12-08 11:10:00,54.96,55.14,54.9,54.92,66989.0,50.5588,50.7244,50.5036,50.522,66989.0
2021-12-08 11:20:00,54.92,55.06,54.9,55.04,67441.0,50.522,50.6508,50.5036,50.6324,67441.0
2021-12-08 11:30:00,55.04,55.05,54.88,54.95,54386.0,50.6324,50.6416,50.4852,50.5496,54386.0
2021-12-08 11:40:00,54.94,55.09,54.92,55.07,35239.0,50.5404,50.6784,50.522,50.66,35239.0
2021-12-08 11:50:00,55.07,55.07,54.95,55.0,46071.0,50.66,50.66,50.5496,50.5956,46071.0
2021-12-08 12:00:00,54.99,55.08,54.97,55.04,62860.0,50.5864,50.6692,50.568,50.6324,62860.0
2021-12-08 12:10:00,55.03,55.08,54.96,54.97,77079.0,50.6232,50.6692,50.5588,50.568,77079.0
2021-12-08 12:20:00,54.97,55.06,54.96,55.06,43450.0,50.568,50.6508,50.5588,50.6508,43450.0
2021-12-08 12:30:00,55.06,55.17,55.03,55.09,32340.0,50.6508,50.752,50.6232,50.6784,32340.0
2021-12-08 12:40:00,55.09,55.13,55.02,55.03,34644.0,50.6784,50.7152,50.614,50.6232,34644.0
2021-12-08 12:50:00,55.03,55.04,54.95,55.0,47641.0,50.6232,50.6324,50.5496,50.5956,47641.0
2021-12-08 13:00:00,55.0,55.03,54.96,54.97,26083.0,50.5956,50.6232,50.5588,50.568,26083.0
2021-12-08 13:10:00,54.98,55.02,54.9,54.97,17407.0,50.5772,50.614,50.5036,50.568,17407.0
2021-12-08 13:20:00,54.96,55.03,54.95,55.01,27477.0,50.5588,50.6232,50.5496,50.6048,27477.0
2021-12-08 13:30:00,55.02,55.06,55.01,55.02,16958.0,50.614,50.6508,50.6048,50.614,16958.0
2021-12-08 13:40:00,55.03,55.09,55.02,55.02,26512.0,50.6232,50.6784,50.614,50.614,26512.0
2021-12-08 13:50:00,55.02,55.14,55.01,55.06,42798.0,50.614,50.7244,50.6048,50.6508,42798.0
2021-12-08 14:00:00,55.07,55.14,55.04,55.1,25363.0,50.66,50.7244,50.6324,50.6876,25363.0
2021-12-08 14:10:00,55.09,55.14,55.02,55.13,43530.0,50.6784,50.7244,50.614,50.7152,43530.0
2021-12-08 14:20:00,55.12,55.13,54.98,55.0,26853.0,50.706,50.7152,50.5772,50.5956,26853.0
2021-12-08 14:30:00,55.0,55.01,54.92,54.93,34497.0,50.5956,50.6048,50.522,50.5312,34497.0
2021-12-08 14:40:00,54.92,54.99,54.89,54.99,33257.0,50.522,50.5864,50.4944,50.5864,33257.0
2021-12-08 14:50:00,55.0,55.07,55.0,55.01,30656.0,50.5956,50.66,50.5956,50.6048,30656.0
2021-12-08 15:00:00,55.0,55.08,54.99,55.05,50840.0,50.5956,50.6692,50.5864,50.6416,50840.0
2021-12-08 15:10:00,55.05,55.14,55.04,55.06,47571.0,50.6416,50.7244,50.6324,50.6508,47571.0
2021-12-08 15:20:00,55.07,55.19,55.05,55.11,151068.0,50.66,50.7704,50.6416,50.6968,151068.0
2021-12-08 15:30:00,55.1,55.13,55.05,55.07,86179.0,50.6876,50.7152,50.6416,50.66,86179.0
2021-12-08 15:40:00,55.07,55.15,55.02,55.03,82712.0,50.66,50.7336,50.614,50.6232,82712.0
2021-12-08 15:50:00,55.04,55.12,54.92,54.97,253499.0,50.6324,50.706,50.522,50.568,253499.0
2021-12-09 09:30:00,54.65,54.86,54.46,54.84,152410.0,50.2736,50.4668,50.0988,50.4484,152410.0
2021-12-09 09:40:00,54.82,55.0,54.49,54.64,81513.0,50.43,50.5956,50.1264,50.2644,81513.0
2021-12-09 09:50:00,54.64,54.99,54.63,54.9,98255.0,50.2644,50.5864,50.2552,50.5036,98255.0
2021-12-09 10:00:00,54.9,55.33,54.9,55.29,59207.0,50.5036,50.8992,50.5036,50.8624,59207.0
2021-12-09 10:10:00,55.31,55.36,55.03,55.09,55170.0,50.8808,50.9268,50.6232,50.6784,55170.0
2021-12-09 10:20:00,55.1,55.13,54.84,54.9,43234.0,50.6876,50.7152,50.4484,50.5036,43234.0
2021-12-09 10:30:00,54.9,54.98,54.81,54.88,34827.0,50.5036,50.5772,50.4208,50.4852,34827.0
2021-12-09 10:40:00,54.89,54.99,54.85,54.96,38981.0,50.4944,50.5864,50.4576,50.5588,38981.0
2021-12-09 10:50:00,54.97,55.01,54.87,55.0,32970.0,50.568,50.6048,50.476,50.5956,32970.0
2021-12-09 11:00:00,55.02,55.11,54.94,55.06,24979.0,50.614,50.6968,50.5404,50.6508,24979.0
2021-12-09 11:10:00,55.06,55.09,54.98,54.99,51433.0,50.6508,50.6784,50.5772,50.5864,51433.0
2021-12-09 11:20:00,54.99,55.07,54.97,54.98,133630.0,50.5864,50.66,50.568,50.5772,133630.0
2021-12-09 11:30:00,54.97,55.01,54.92,54.95,36224.0,50.568,50.6048,50.522,50.5496,36224.0
2021-12-09 11:40:00,54.95,54.98,54.89,54.98,34149.0,50.5496,50.5772,50.4944,50.5772,34149.0
2021-12-09 11:50:00,54.98,55.01,54.91,54.97,34820.0,50.5772,50.6048,50.5128,50.568,34820.0
2021-12-09 12:00:00,54.97,55.01,54.92,54.96,30297.0,50.568,50.6048,50.522,50.5588,30297.0
2021-12-09 12:10:00,54.96,55.04,54.95,55.0,31942.0,50.5588,50.6324,50.5496,50.5956,31942.0
2021-12-09 12:20:00,55.01,55.15,55.01,55.1,29257.0,50.6048,50.7336,50.6048,50.6876,29257.0
2021-12-09 12:30:00,55.11,55.21,55.11,55.2,35673.0,50.6968,50.7888,50.6968,50.7796,35673.0
2021-12-09 12:40:00,55.2,55.23,55.14,55.16,32989.0,50.7796,50.8072,50.7244,50.7428,32989.0
2021-12-09 12:50:00,55.16,55.23,55.16,55.23,61992.0,50.7428,50.8072,50.7428,50.8072,61992.0
2021-12-09 13:00:00,55.23,55.31,55.17,55.3,114350.0,50.8072,50.8808,50.752,50.8716,114350.0
2021-12-09 13:10:00,55.29,55.35,55.2,55.22,39936.0,50.8624,50.9176,50.7796,50.798,39936.0
2021-12-09 13:20:00,55.22,55.3,55.17,55.18,53310.0,50.798,50.8716,50.752,50.7612,53310.0
2021-12-09 13:30:00,55.17,55.31,55.16,55.24,37522.0,50.752,50.8808,50.7428,50.8164,37522.0
2021-12-09 13:40:00,55.23,55.26,55.18,55.21,38103.0,50.8072,50.8348,50.7612,50.7888,38103.0
2021-12-09 13:50:00,55.21,55.21,55.1,55.13,40978.0,50.7888,50.7888,50.6876,50.7152,40978.0
2021-12-09 14:00:00,55.14,55.18,55.08,55.16,30337.0,50.7244,50.7612,50.6692,50.7428,30337.0
2021-12-09 14:10:00,55.17,55.19,55.1,55.12,37092.0,50.752,50.7704,50.6876,50.706,37092.0
2021-12-09 14:20:00,55.12,55.14,54.99,55.0,84491.0,50.706,50.7244,50.5864,50.5956,84491.0
2021-12-09 14:30:00,55.01,55.05,54.95,54.97,27486.0,50.6048,50.6416,50.5496,50.568,27486.0
2021-12-09 14:40:00,54.98,55.01,54.92,54.98,21406.0,50.5772,50.6048,50.522,50.5772,21406.0
2021-12-09 14:50:00,54.97,54.99,54.87,54.93,34267.0,50.568,50.5864,50.476,50.5312,34267.0
2021-12-09 15:00:00,54.93,54.96,54.87,54.91,47415.0,50.5312,50.5588,50.476,50.5128,47415.0
2021-12-09 15:10:00,54.91,54.98,54.88,54.9,43371.0,50.5128,50.5772,50.4852,50.5036,43371.0
2021-12-09 15:20:00,54.9,54.95,54.84,54.91,42568.0,50.5036,50.5496,50.4484,50.5128,42568.0
2021-12-09 15:30:00,54.9,54.95,54.83,54.87,96449.0,50.5036,50.5496,50.4392,50.476,96449.0
2021-12-09 15:40:00,54.87,54.9,54.82,54.86,107981.0,50.476,50.5036,50.43,50.4668,107981.0
2021-12-09 15:50:00,54.85,54.96,54.79,54.83,311649.0,50.4576,50.5588,50.4024,50.4392,311649.0
2021-12-10 09:30:00,55.09,55.2,54.79,54.89,119175.0,50.6784,50.7796,50.4024,50.4944,119175.0
2021-12-10 09:40:00,54.92,55.06,54.9,54.9,48423.0,50.522,50.6508,50.5036,50.5036,48423.0
2021-12-10 09:50:00,54.9,54.94,54.62,54.65,44303.0,50.5036,50.5404,50.246,50.2736,44303.0
2021-12-10 10:00:00,54.66,54.67,54.38,54.45,87490.0,50.2828,50.292,50.0253,50.0896,87490.0
2021-12-10 10:10:00,54.46,54.5,54.41,54.46,30115.0,50.0988,50.1356,50.0529,50.0988,30115.0
2021-12-10 10:20:00,54.45,54.5,54.37,54.41,27448.0,50.0896,50.1356,50.0161,50.0529,27448.0
2021-12-10 10:30:00,54.41,54.5,54.27,54.28,50132.0,50.0529,50.1356,49.9241,49.9333,50132.0
2021-12-10 10:40:00,54.28,54.44,54.24,54.36,83823.0,49.9333,50.0804,49.8965,50.0069,83823.0
2021-12-10 10:50:00,54.36,54.5,54.35,54.5,42219.0,50.0069,50.1356,49.9977,50.1356,42219.0
2021-12-10 11:00:00,54.49,54.51,54.26,54.31,34575.0,50.1264,50.1448,49.9149,49.9609,34575.0
2021-12-10 11:10:00,54.31,54.4,54.22,54.38,65413.0,49.9609,50.0437,49.8781,50.0253,65413.0
2021-12-10 11:20:00,54.38,54.45,54.34,54.43,52336.0,50.0253,50.0896,49.9885,50.0713,52336.0
2021-12-10 11:30:00,54.43,54.55,54.39,54.52,82781.0,50.0713,50.1816,50.0345,50.154,82781.0
2021-12-10 11:40:00,54.52,54.55,54.43,54.55,90962.0,50.154,50.1816,50.0713,50.1816,90962.0
2021-12-10 11:50:00,54.55,54.55,54.46,54.54,49896.0,50.1816,50.1816,50.0988,50.1724,49896.0
2021-12-10 12:00:00,54.55,54.63,54.53,54.57,144027.0,50.1816,50.2552,50.1632,50.2,144027.0
2021-12-10 12:10:00,54.57,54.58,54.43,54.45,47938.0,50.2,50.2092,50.0713,50.0896,47938.0
2021-12-10 12:20:00,54.48,54.53,54.44,54.48,31238.0,50.1172,50.1632,50.0804,50.1172,31238.0
2021-12-10 12:30:00,54.48,54.5,54.36,54.4,32884.0,50.1172,50.1356,50.0069,50.0437,32884.0
2021-12-10 12:40:00,54.39,54.45,54.32,54.45,24975.0,50.0345,50.0896,49.9701,50.0896,24975.0
2021-12-10 12:50:00,54.45,54.46,54.36,54.45,52381.0,50.0896,50.0988,50.0069,50.0896,52381.0
2021-12-10 13:00:00,54.45,54.56,54.44,54.51,30794.0,50.0896,50.1908,50.0804,50.1448,30794.0
2021-12-10 13:10:00,54.52,54.56,54.48,54.49,36313.0,50.154,50.1908,50.1172,50.1264,36313.0
2021-12-10 13:20:00,54.49,54.51,54.43,54.44,17275.0,50.1264,50.1448,50.0713,50.0804,17275.0
2021-12-10 13:30:00,54.43,54.47,54.38,54.47,17552.0,50.0713,50.108,50.0253,50.108,17552.0
2021-12-10 13:40:00,54.48,54.48,54.39,54.42,21616.0,50.1172,50.1172,50.0345,50.0621,21616.0
2021-12-10 13:50:00,54.42,54.47,54.35,54.39,38386.0,50.0621,50.108,49.9977,50.0345,38386.0
2021-12-10 14:00:00,54.39,54.41,54.32,54.38,33502.0,50.0345,50.0529,49.9701,50.0253,33502.0
2021-12-10 14:10:00,54.39,54.44,54.38,54.43,32323.0,50.0345,50.0804,50.0253,50.0713,32323.0
2021-12-10 14:20:00,54.44,54.46,54.39,54.43,55324.0,50.0804,50.0988,50.0345,50.0713,55324.0
2021-12-10 14:30:00,54.43,54.44,54.19,54.24,116139.0,50.0713,50.0804,49.8505,49.8965,116139.0
2021-12-10 14:40:00,54.26,54.37,54.23,54.32,45386.0,49.9149,50.0161,49.8873,49.9701,45386.0
2021-12-10 14:50:00,54.33,54.33,54.19,54.23,43280.0,49.9793,49.9793,49.8505,49.8873,43280.0
2021-12-10 15:00:00,54.23,54.26,54.13,54.26,41650.0,49.8873,49.9149,49.7953,49.9149,41650.0
2021-12-10 15:10:00,54.25,54.28,54.13,54.19,118202.0,49.9057,49.9333,49.7953,49.8505,118202.0
2021-12-10 15:20:00,54.18,54.36,54.17,54.34,123006.0,49.8413,50.0069,49.8321,49.9885,123006.0
2021-12-10 15:30:00,54.33,54.39,54.3,54.36,98266.0,49.9793,50.0345,49.9517,50.0069,98266.0
2021-12-10 15:40:00,54.36,54.4,54.31,54.34,149471.0,50.0069,50.0437,49.9609,49.9885,149471.0
2021-12-10 15:50:00,54.34,54.43,54.31,54.41,539303.0,49.9885,50.0713,49.9609,50.0529,539303.0
2021-12-13 09:30:00,54.28,54.31,53.85,53.85,73941.0,49.9333,49.9609,49.5377,49.5377,73941.0
2021-12-13 09:40:00,53.86,53.97,53.36,53.36,41633.0,49.5469,49.6481,49.0869,49.0869,41633.0
2021-12-13 09:50:00,53.36,53.44,53.25,53.31,48706.0,49.0869,49.1605,48.9857,49.0409,48706.0
2021-12-13 10:00:00,53.31,53.74,53.26,53.73,68324.0,49.0409,49.4365,48.9949,49.4273,68324.0
2021-12-13 10:10:00,53.74,53.87,53.66,53.81,42440.0,49.4365,49.5561,49.3629,49.5009,42440.0
2021-12-13 10:20:00,53.81,53.97,53.65,53.78,42813.0,49.5009,49.6481,49.3537,49.4733,42813.0
2021-12-13 10:30:00,53.8,53.9,53.66,53.83,36559.0,49.4917,49.5837,49.3629,49.5193,36559.0
2021-12-13 10:40:00,53.83,53.87,53.67,53.79,54177.0,49.5193,49.5561,49.3721,49.4825,54177.0
2021-12-13 10:50:00,53.8,53.8,53.51,53.58,70318.0,49.4917,49.4917,49.2249,49.2893,70318.0
2021-12-13 11:00:00,53.56,53.75,53.52,53.57,126395.0,49.2709,49.4457,49.2341,49.2801,126395.0
2021-12-13 11:10:00,53.57,53.6,53.48,53.49,27873.0,49.2801,49.3077,49.1973,49.2065,27873.0
2021-12-13 11:20:00,53.5,53.57,53.48,53.49,37948.0,49.2157,49.2801,49.1973,49.2065,37948.0
2021-12-13 11:30:00,53.48,53.61,53.48,53.6,42660.0,49.1973,49.3169,49.1973,49.3077,42660.0
2021-12-13 11:40:00,53.62,53.69,53.52,53.63,57401.0,49.3261,49.3905,49.2341,49.3353,57401.0
2021-12-13 11:50:00,53.62,53.72,53.55,53.67,52696.0,49.3261,49.4181,49.2617,49.3721,52696.0
2021-12-13 12:00:00,53.67,53.85,53.54,53.85,57979.0,49.3721,49.5377,49.2525,49.5377,57979.0
2021-12-13 12:10:00,53.85,53.86,53.69,53.72,32857.0,49.5377,49.5469,49.3905,49.4181,32857.0
2021-12-13 12:20:00,53.71,53.75,53.67,53.7,31047.0,49.4089,49.4457,49.3721,49.3997,31047.0
2021-12-13 12:30:00,53.69,53.73,53.64,53.72,72737.0,49.3905,49.4273,49.3445,49.4181,72737.0
2021-12-13 12:40:00,53.73,53.78,53.67,53.75,250862.0,49.4273,49.4733,49.3721,49.4457,250862.0
2021-12-13 12:50:00,53.76,53.84,53.74,53.83,81040.0,49.4549,49.5285,49.4365,49.5193,81040.0
2021-12-13 13:00:00,53.82,53.88,53.79,53.86,73562.0,49.5101,49.5653,49.4825,49.5469,73562.0
2021-12-13 13:10:00,53.87,53.89,53.76,53.79,44941.0,49.5561,49.5745,49.4549,49.4825,44941.0
2021-12-13 13:20:00,53.79,53.88,53.76,53.88,24821.0,49.4825,49.5653,49.4549,49.5653,24821.0
2021-12-13 13:30:00,53.88,53.88,53.75,53.79,109904.0,49.5653,49.5653,49.4457,49.4825,109904.0
2021-12-13 13:40:00,53.8,53.96,53.8,53.9,38270.0,49.4917,49.6389,49.4917,49.5837,38270.0
2021-12-13 13:50:00,53.9,53.92,53.83,53.84,32199.0,49.5837,49.6021,49.5193,49.5285,32199.0
2021-12-13 14:00:00,53.84,53.91,53.8,53.91,37577.0,49.5285,49.5929,49.4917,49.5929,37577.0
2021-12-13 14:10:00,53.92,53.99,53.89,53.94,31980.0,49.6021,49.6665,49.5745,49.6205,31980.0
2021-12-13 14:20:00,53.94,54.01,53.84,53.85,28861.0,49.6205,49.6849,49.5285,49.5377,28861.0
2021-12-13 14:30:00,53.85,53.89,53.79,53.82,25844.0,49.5377,49.5745,49.4825,49.5101,25844.0
2021-12-13 14:40:00,53.81,53.84,53.77,53.82,27561.0,49.5009,49.5285,49.4641,49.5101,27561.0
2021-12-13 14:50:00,53.83,53.84,53.74,53.77,79732.0,49.5193,49.5285,49.4365,49.4641,79732.0
2021-12-13 15:00:00,53.78,53.84,53.75,53.76,36798.0,49.4733,49.5285,49.4457,49.4549,36798.0
2021-12-13 15:10:00,53.75,53.9,53.74,53.81,45339.0,49.4457,49.5837,49.4365,49.5009,45339.0
2021-12-13 15:20:00,53.82,53.94,53.81,53.84,213838.0,49.5101,49.6205,49.5009,49.5285,213838.0
2021-12-13 15:30:00,53.85,53.92,53.81,53.9,101090.0,49.5377,49.6021,49.5009,49.5837,101090.0
2021-12-13 15:40:00,53.9,54.04,53.82,53.84,123468.0,49.5837,49.7125,49.5101,49.5285,123468.0
2021-12-13 15:50:00,53.84,53.85,53.66,53.84,411243.0,49.5285,49.5377,49.3629,49.5285,411243.0
2021-12-14 09:30:00,53.75,54.34,53.65,54.31,203920.0,49.4457,49.9885,49.3537,49.9609,203920.0
2021-12-14 09:40:00,54.34,54.74,54.34,54.53,158920.0,49.9885,50.3564,49.9885,50.1632,158920.0
2021-12-14 09:50:00,54.55,54.9,54.53,54.74,82117.0,50.1816,50.5036,50.1632,50.3564,82117.0
2021-12-14 10:00:00,54.72,54.96,54.7,54.86,74626.0,50.338,50.5588,50.3196,50.4668,74626.0
2021-12-14 10:10:00,54.86,54.91,54.66,54.85,86229.0,50.4668,50.5128,50.2828,50.4576,86229.0
2021-12-14 10:20:00,54.85,55.05,54.77,54.98,54920.0,50.4576,50.6416,50.384,50.5772,54920.0
2021-12-14 10:30:00,54.97,55.05,54.77,54.79,84064.0,50.568,50.6416,50.384,50.4024,84064.0
2021-12-14 10:40:00,54.79,54.93,54.67,54.69,52795.0,50.4024,50.5312,50.292,50.3104,52795.0
2021-12-14 10:50:00,54.71,54.76,54.57,54.67,72606.0,50.3288,50.3748,50.2,50.292,72606.0
2021-12-14 11:00:00,54.67,54.79,54.59,54.66,59771.0,50.292,50.4024,50.2184,50.2828,59771.0
2021-12-14 11:10:00,54.66,54.7,54.46,54.66,96016.0,50.2828,50.3196,50.0988,50.2828,96016.0
2021-12-14 11:20:00,54.66,54.66,54.52,54.6,57186.0,50.2828,50.2828,50.154,50.2276,57186.0
2021-12-14 11:30:00,54.58,54.62,54.48,54.6,54935.0,50.2092,50.246,50.1172,50.2276,54935.0
2021-12-14 11:40:00,54.6,54.7,54.56,54.59,29633.0,50.2276,50.3196,50.1908,50.2184,29633.0
2021-12-14 11:50:00,54.61,54.7,54.44,54.48,92316.0,50.2368,50.3196,50.0804,50.1172,92316.0
2021-12-14 12:00:00,54.47,54.51,54.41,54.47,46240.0,50.108,50.1448,50.0529,50.108,46240.0
2021-12-14 12:10:00,54.46,54.61,54.45,54.56,38679.0,50.0988,50.2368,50.0896,50.1908,38679.0
2021-12-14 12:20:00,54.57,54.67,54.56,54.65,23595.0,50.2,50.292,50.1908,50.2736,23595.0
2021-12-14 12:30:00,54.65,54.77,54.51,54.74,120909.0,50.2736,50.384,50.1448,50.3564,120909.0
2021-12-14 12:40:00,54.75,54.76,54.61,54.64,47752.0,50.3656,50.3748,50.2368,50.2644,47752.0
2021-12-14 12:50:00,54.65,54.92,54.65,54.91,157667.0,50.2736,50.522,50.2736,50.5128,157667.0
2021-12-14 13:00:00,54.91,55.03,54.75,54.92,290525.0,50.5128,50.6232,50.3656,50.522,290525.0
2021-12-14 13:10:00,54.93,54.94,54.86,54.91,70378.0,50.5312,50.5404,50.4668,50.5128,70378.0
2021-12-14 13:20:00,54.91,55.03,54.89,55.0,57808.0,50.5128,50.6232,50.4944,50.5956,57808.0
2021-12-14 13:30:00,55.0,55.05,54.94,55.03,72958.0,50.5956,50.6416,50.5404,50.6232,72958.0
2021-12-14 13:40:00,55.03,55.07,54.99,55.0,52274.0,50.6232,50.66,50.5864,50.5956,52274.0
2021-12-14 13:50:00,55.01,55.03,54.97,55.0,45595.0,50.6048,50.6232,50.568,50.5956,45595.0
2021-12-14 14:00:00,55.01,55.09,54.97,55.08,71775.0,50.6048,50.6784,50.568,50.6692,71775.0
2021-12-14 14:10:00,55.08,55.08,55.02,55.04,53956.0,50.6692,50.6692,50.614,50.6324,53956.0
2021-12-14 14:20:00,55.04,55.04,54.97,54.99,44492.0,50.6324,50.6324,50.568,50.5864,44492.0
2021-12-14 14:30:00,54.99,55.02,54.95,55.02,63021.0,50.5864,50.614,50.5496,50.614,63021.0
2021-12-14 14:40:00,55.01,55.03,54.95,54.96,44454.0,50.6048,50.6232,50.5496,50.5588,44454.0
2021-12-14 14:50:00,54.95,55.01,54.92,54.98,68085.0,50.5496,50.6048,50.522,50.5772,68085.0
2021-12-14 15:00:00,54.98,55.02,54.93,55.0,51583.0,50.5772,50.614,50.5312,50.5956,51583.0
2021-12-14 15:10:00,55.0,55.02,54.91,54.97,49865.0,50.5956,50.614,50.5128,50.568,49865.0
2021-12-14 15:20:00,54.98,55.02,54.91,55.02,49468.0,50.5772,50.614,50.5128,50.614,49468.0
2021-12-14 15:30:00,55.01,55.01,54.82,54.87,80359.0,50.6048,50.6048,50.43,50.476,80359.0
2021-12-14 15:40:00,54.87,54.88,54.7,54.72,123720.0,50.476,50.4852,50.3196,50.338,123720.0
2021-12-14 15:50:00,54.72,54.77,54.55,54.67,410180.0,50.338,50.384,50.1816,50.292,410180.0
2021-12-15 09:30:00,54.58,54.58,53.81,53.82,105632.0,50.5048,50.5048,49.7923,49.8015,105632.0
2021-12-15 09:40:00,53.76,53.81,53.67,53.8,46446.0,49.746,49.7923,49.6627,49.783,46446.0
2021-12-15 09:50:00,53.79,53.83,53.62,53.77,59494.0,49.7738,49.8108,49.6165,49.7553,59494.0
2021-12-15 10:00:00,53.75,53.77,53.54,53.63,45741.0,49.7368,49.7553,49.5425,49.6257,45741.0
2021-12-15 10:10:00,53.6,53.7,53.5,53.53,49952.0,49.598,49.6905,49.5054,49.5332,49952.0
2021-12-15 10:20:00,53.53,53.7,53.46,53.65,45579.0,49.5332,49.6905,49.4684,49.6442,45579.0
2021-12-15 10:30:00,53.68,53.74,53.6,53.71,70008.0,49.672,49.7275,49.598,49.6998,70008.0
2021-12-15 10:40:00,53.73,53.78,53.67,53.69,60770.0,49.7183,49.7645,49.6627,49.6813,60770.0
2021-12-15 10:50:00,53.71,53.77,53.66,53.67,57349.0,49.6998,49.7553,49.6535,49.6627,57349.0
2021-12-15 11:00:00,53.66,53.83,53.62,53.83,66499.0,49.6535,49.8108,49.6165,49.8108,66499.0
2021-12-15 11:10:00,53.84,53.9,53.67,53.68,59647.0,49.8201,49.8756,49.6627,49.672,59647.0
2021-12-15 11:20:00,53.69,53.83,53.61,53.69,196562.0,49.6813,49.8108,49.6072,49.6813,196562.0
2021-12-15 11:30:00,53.68,53.76,53.62,53.73,141086.0,49.672,49.746,49.6165,49.7183,141086.0
2021-12-15 11:40:00,53.73,54.01,53.69,54.0,215283.0,49.7183,49.9774,49.6813,49.9681,215283.0
2021-12-15 11:50:00,54.01,54.01,53.92,54.01,29122.0,49.9774,49.9774,49.8941,49.9774,29122.0
2021-12-15 12:00:00,54.0,54.11,53.97,54.05,45051.0,49.9681,50.0699,49.9403,50.0144,45051.0
2021-12-15 12:10:00,54.05,54.05,53.94,53.98,31547.0,50.0144,50.0144,49.9126,49.9496,31547.0
2021-12-15 12:20:00,53.99,54.08,53.94,54.08,20575.0,49.9589,50.0421,49.9126,50.0421,20575.0
2021-12-15 12:30:00,54.05,54.14,54.0,54.07,23345.0,50.0144,50.0977,49.9681,50.0329,23345.0
2021-12-15 12:40:00,54.06,54.11,54.03,54.08,20701.0,50.0236,50.0699,49.9959,50.0421,20701.0
2021-12-15 12:50:00,54.08,54.14,54.07,54.09,17422.0,50.0421,50.0977,50.0329,50.0514,17422.0
2021-12-15 13:00:00,54.09,54.11,54.04,54.08,31206.0,50.0514,50.0699,50.0051,50.0421,31206.0
2021-12-15 13:10:00,54.08,54.12,54.04,54.09,55709.0,50.0421,50.0792,50.0051,50.0514,55709.0
2021-12-15 13:20:00,54.09,54.21,54.04,54.2,61050.0,50.0514,50.1624,50.0051,50.1532,61050.0
2021-12-15 13:30:00,54.2,54.21,54.04,54.05,42474.0,50.1532,50.1624,50.0051,50.0144,42474.0
2021-12-15 13:40:00,54.05,54.12,53.99,54.07,45569.0,50.0144,50.0792,49.9589,50.0329,45569.0
2021-12-15 13:50:00,54.07,54.11,53.87,53.97,56511.0,50.0329,50.0699,49.8478,49.9403,56511.0
2021-12-15 14:00:00,53.95,54.46,53.85,54.17,93331.0,49.9218,50.3938,49.8293,50.1254,93331.0
2021-12-15 14:10:00,54.17,54.3,53.97,53.98,65529.0,50.1254,50.2457,49.9403,49.9496,65529.0
2021-12-15 14:20:00,53.98,53.99,53.7,53.83,78356.0,49.9496,49.9589,49.6905,49.8108,78356.0
2021-12-15 14:30:00,53.83,54.06,53.83,54.0,53584.0,49.8108,50.0236,49.8108,49.9681,53584.0
2021-12-15 14:40:00,54.0,54.08,53.77,53.78,48453.0,49.9681,50.0421,49.7553,49.7645,48453.0
2021-12-15 14:50:00,53.75,53.91,53.65,53.68,52968.0,49.7368,49.8848,49.6442,49.672,52968.0
2021-12-15 15:00:00,53.71,54.03,53.68,54.0,56229.0,49.6998,49.9959,49.672,49.9681,56229.0
2021-12-15 15:10:00,53.99,54.26,53.97,54.21,63960.0,49.9589,50.2087,49.9403,50.1624,63960.0
2021-12-15 15:20:00,54.23,54.51,54.21,54.5,65203.0,50.1809,50.44,50.1624,50.4308,65203.0
2021-12-15 15:30:00,54.5,54.5,54.37,54.44,137387.0,50.4308,50.4308,50.3105,50.3753,137387.0
2021-12-15 15:40:00,54.45,54.54,54.11,54.13,111128.0,50.3845,50.4678,50.0699,50.0884,111128.0
2021-12-15 15:50:00,54.14,54.42,54.14,54.36,362028.0,50.0977,50.3568,50.0977,50.3012,362028.0
2021-12-16 09:30:00,54.93,55.2,54.71,54.77,77901.0,50.8287,51.0785,50.6251,50.6806,77901.0
2021-12-16 09:40:00,54.76,54.91,54.62,54.89,42306.0,50.6714,50.8102,50.5418,50.7917,42306.0
2021-12-16 09:50:00,54.92,55.02,54.73,54.78,35911.0,50.8194,50.912,50.6436,50.6899,35911.0
2021-12-16 10:00:00,54.78,54.96,54.74,54.8,42252.0,50.6899,50.8564,50.6529,50.7084,42252.0
2021-12-16 10:10:00,54.81,55.32,54.81,55.27,59318.0,50.7176,51.1896,50.7176,51.1433,59318.0
2021-12-16 10:20:00,55.25,55.34,55.24,55.26,54733.0,51.1248,51.2081,51.1155,51.134,54733.0
2021-12-16 10:30:00,55.23,55.32,55.19,55.24,46927.0,51.1063,51.1896,51.0693,51.1155,46927.0
2021-12-16 10:40:00,55.25,55.51,55.2,55.51,41260.0,51.1248,51.3654,51.0785,51.3654,41260.0
2021-12-16 10:50:00,55.53,55.64,55.43,55.53,70878.0,51.3839,51.4857,51.2913,51.3839,70878.0
2021-12-16 11:00:00,55.52,55.56,55.37,55.46,68496.0,51.3746,51.4116,51.2358,51.3191,68496.0
2021-12-16 11:10:00,55.45,55.65,55.44,55.57,49945.0,51.3098,51.4949,51.3006,51.4209,49945.0
2021-12-16 11:20:00,55.55,55.65,55.52,55.55,47120.0,51.4024,51.4949,51.3746,51.4024,47120.0
2021-12-16 11:30:00,55.55,55.68,55.54,55.63,36526.0,51.4024,51.5227,51.3931,51.4764,36526.0
2021-12-16 11:40:00,55.61,55.68,55.49,55.57,36404.0,51.4579,51.5227,51.3469,51.4209,36404.0
2021-12-16 11:50:00,55.58,55.58,55.41,55.47,38890.0,51.4301,51.4301,51.2728,51.3284,38890.0
2021-12-16 12:00:00,55.45,55.63,55.45,55.62,59553.0,51.3098,51.4764,51.3098,51.4672,59553.0
2021-12-16 12:10:00,55.62,55.7,55.58,55.63,57964.0,51.4672,51.5412,51.4301,51.4764,57964.0
2021-12-16 12:20:00,55.64,55.71,55.58,55.7,47451.0,51.4857,51.5504,51.4301,51.5412,47451.0
2021-12-16 12:30:00,55.7,55.7,55.57,55.6,54765.0,51.5412,51.5412,51.4209,51.4486,54765.0
2021-12-16 12:40:00,55.61,55.68,55.52,55.55,105748.0,51.4579,51.5227,51.3746,51.4024,105748.0
2021-12-16 12:50:00,55.56,55.67,55.54,55.59,85913.0,51.4116,51.5134,51.3931,51.4394,85913.0
2021-12-16 13:00:00,55.59,55.78,55.54,55.56,92770.0,51.4394,51.6152,51.3931,51.4116,92770.0
2021-12-16 13:10:00,55.56,55.66,55.54,55.61,37875.0,51.4116,51.5042,51.3931,51.4579,37875.0
2021-12-16 13:20:00,55.63,55.71,55.54,55.68,32533.0,51.4764,51.5504,51.3931,51.5227,32533.0
2021-12-16 13:30:00,55.68,55.69,55.57,55.62,43890.0,51.5227,51.5319,51.4209,51.4672,43890.0
2021-12-16 13:40:00,55.61,55.74,55.59,55.73,33083.0,51.4579,51.5782,51.4394,51.5689,33083.0
2021-12-16 13:50:00,55.73,55.82,55.66,55.67,145727.0,51.5689,51.6522,51.5042,51.5134,145727.0
2021-12-16 14:00:00,55.67,55.71,55.6,55.64,49793.0,51.5134,51.5504,51.4486,51.4857,49793.0
2021-12-16 14:10:00,55.64,55.81,55.62,55.74,79887.0,51.4857,51.643,51.4672,51.5782,79887.0
2021-12-16 14:20:00,55.74,55.74,55.55,55.59,85533.0,51.5782,51.5782,51.4024,51.4394,85533.0
2021-12-16 14:30:00,55.59,55.61,55.49,55.54,153862.0,51.4394,51.4579,51.3469,51.3931,153862.0
2021-12-16 14:40:00,55.54,55.57,55.19,55.21,60989.0,51.3931,51.4209,51.0693,51.0878,60989.0
2021-12-16 14:50:00,55.2,55.24,55.08,55.23,74070.0,51.0785,51.1155,50.9675,51.1063,74070.0
2021-12-16 15:00:00,55.23,55.26,55.03,55.15,71305.0,51.1063,51.134,50.9212,51.0322,71305.0
2021-12-16 15:10:00,55.15,55.17,55.01,55.08,100354.0,51.0322,51.0508,50.9027,50.9675,100354.0
2021-12-16 15:20:00,55.09,55.38,54.99,55.37,157487.0,50.9767,51.2451,50.8842,51.2358,157487.0
2021-12-16 15:30:00,55.37,55.4,55.15,55.25,85482.0,51.2358,51.2636,51.0322,51.1248,85482.0
2021-12-16 15:40:00,55.24,55.33,55.11,55.12,130740.0,51.1155,51.1988,50.9952,51.0045,130740.0
2021-12-16 15:50:00,55.13,55.5,55.1,55.27,431668.0,51.0137,51.3561,50.986,51.1433,431668.0
2021-12-17 09:30:00,55.08,55.13,54.37,54.5,892284.0,50.9675,51.0137,50.3105,50.4308,892284.0
2021-12-17 09:40:00,54.54,54.54,54.13,54.19,96764.0,50.4678,50.4678,50.0884,50.1439,96764.0
2021-12-17 09:50:00,54.2,54.24,53.91,54.09,77940.0,50.1532,50.1902,49.8848,50.0514,77940.0
2021-12-17 10:00:00,54.05,54.1,53.82,53.89,68187.0,50.0144,50.0606,49.8015,49.8663,68187.0
2021-12-17 10:10:00,53.87,53.88,53.55,53.66,64778.0,49.8478,49.8571,49.5517,49.6535,64778.0
2021-12-17 10:20:00,53.65,53.86,53.64,53.75,42962.0,49.6442,49.8386,49.635,49.7368,42962.0
2021-12-17 10:30:00,53.75,54.07,53.65,53.97,81507.0,49.7368,50.0329,49.6442,49.9403,81507.0
2021-12-17 10:40:00,53.97,54.18,53.92,54.15,111338.0,49.9403,50.1347,49.8941,50.1069,111338.0
2021-12-17 10:50:00,54.15,54.3,54.07,54.17,68435.0,50.1069,50.2457,50.0329,50.1254,68435.0
2021-12-17 11:00:00,54.18,54.38,54.16,54.22,50103.0,50.1347,50.3197,50.1162,50.1717,50103.0
2021-12-17 11:10:00,54.25,54.43,54.25,54.43,49225.0,50.1994,50.366,50.1994,50.366,49225.0
2021-12-17 11:20:00,54.42,54.61,54.37,54.59,89256.0,50.3568,50.5326,50.3105,50.5141,89256.0
2021-12-17 11:30:00,54.58,54.62,54.38,54.43,31231.0,50.5048,50.5418,50.3197,50.366,31231.0
2021-12-17 11:40:00,54.44,54.46,54.07,54.12,44310.0,50.3753,50.3938,50.0329,50.0792,44310.0
2021-12-17 11:50:00,54.11,54.19,54.07,54.16,72229.0,50.0699,50.1439,50.0329,50.1162,72229.0
2021-12-17 12:00:00,54.12,54.14,54.0,54.04,69432.0,50.0792,50.0977,49.9681,50.0051,69432.0
2021-12-17 12:10:00,54.05,54.2,54.04,54.08,45340.0,50.0144,50.1532,50.0051,50.0421,45340.0
2021-12-17 12:20:00,54.08,54.17,54.05,54.15,42918.0,50.0421,50.1254,50.0144,50.1069,42918.0
2021-12-17 12:30:00,54.15,54.29,54.11,54.26,31139.0,50.1069,50.2365,50.0699,50.2087,31139.0
2021-12-17 12:40:00,54.24,54.26,54.16,54.25,36017.0,50.1902,50.2087,50.1162,50.1994,36017.0
2021-12-17 12:50:00,54.24,54.29,54.13,54.17,40903.0,50.1902,50.2365,50.0884,50.1254,40903.0
2021-12-17 13:00:00,54.16,54.21,54.09,54.12,39544.0,50.1162,50.1624,50.0514,50.0792,39544.0
2021-12-17 13:10:00,54.14,54.15,53.99,54.1,38204.0,50.0977,50.1069,49.9589,50.0606,38204.0
2021-12-17 13:20:00,54.12,54.31,54.12,54.29,36715.0,50.0792,50.255,50.0792,50.2365,36715.0
2021-12-17 13:30:00,54.29,54.35,54.22,54.33,47646.0,50.2365,50.292,50.1717,50.2735,47646.0
2021-12-17 13:40:00,54.33,54.38,54.26,54.38,47892.0,50.2735,50.3197,50.2087,50.3197,47892.0
2021-12-17 13:50:00,54.38,54.4,54.3,54.38,35403.0,50.3197,50.3382,50.2457,50.3197,35403.0
2021-12-17 14:00:00,54.38,54.43,54.33,54.39,37610.0,50.3197,50.366,50.2735,50.329,37610.0
2021-12-17 14:10:00,54.38,54.45,54.31,54.35,33812.0,50.3197,50.3845,50.255,50.292,33812.0
2021-12-17 14:20:00,54.35,54.43,54.3,54.33,32207.0,50.292,50.366,50.2457,50.2735,32207.0
2021-12-17 14:30:00,54.33,54.34,54.15,54.17,34001.0,50.2735,50.2827,50.1069,50.1254,34001.0
2021-12-17 14:40:00,54.17,54.24,54.12,54.18,35785.0,50.1254,50.1902,50.0792,50.1347,35785.0
2021-12-17 14:50:00,54.18,54.19,54.06,54.18,33294.0,50.1347,50.1439,50.0236,50.1347,33294.0
2021-12-17 15:00:00,54.17,54.33,54.17,54.27,56207.0,50.1254,50.2735,50.1254,50.218,56207.0
2021-12-17 15:10:00,54.27,54.27,54.13,54.2,65964.0,50.218,50.218,50.0884,50.1532,65964.0
2021-12-17 15:20:00,54.21,54.28,54.16,54.23,63321.0,50.1624,50.2272,50.1162,50.1809,63321.0
2021-12-17 15:30:00,54.23,54.36,54.14,54.36,118664.0,50.1809,50.3012,50.0977,50.3012,118664.0
2021-12-17 15:40:00,54.36,54.46,54.22,54.22,243683.0,50.3012,50.3938,50.1717,50.1717,243683.0
2021-12-17 15:50:00,54.23,54.36,54.07,54.11,704726.0,50.1809,50.3012,50.0329,50.0699,704726.0
2021-12-20 09:30:00,53.21,53.22,52.5,52.57,102235.0,49.2371,49.2463,48.5801,48.6449,102235.0
2021-12-20 09:40:00,52.58,52.6,52.15,52.22,74454.0,48.6541,48.6726,48.2562,48.321,74454.0
2021-12-20 09:50:00,52.22,52.59,52.09,52.48,86751.0,48.321,48.6634,48.2007,48.5616,86751.0
2021-12-20 10:00:00,52.45,52.65,52.37,52.53,60037.0,48.5338,48.7189,48.4598,48.6079,60037.0
2021-12-20 10:10:00,52.53,52.59,52.27,52.57,53690.0,48.6079,48.6634,48.3673,48.6449,53690.0
2021-12-20 10:20:00,52.58,52.64,52.26,52.29,69370.0,48.6541,48.7097,48.358,48.3858,69370.0
2021-12-20 10:30:00,52.29,52.29,52.03,52.07,91095.0,48.3858,48.3858,48.1452,48.1822,91095.0
2021-12-20 10:40:00,52.08,52.13,51.97,52.03,73632.0,48.1915,48.2377,48.0897,48.1452,73632.0
2021-12-20 10:50:00,52.02,52.1,51.93,52.1,87912.0,48.1359,48.21,48.0527,48.21,87912.0
2021-12-20 11:00:00,52.08,52.22,52.01,52.2,70550.0,48.1915,48.321,48.1267,48.3025,70550.0
2021-12-20 11:10:00,52.19,52.22,51.85,51.92,47753.0,48.2933,48.321,47.9786,48.0434,47753.0
2021-12-20 11:20:00,51.92,52.03,51.91,51.91,52927.0,48.0434,48.1452,48.0342,48.0342,52927.0
2021-12-20 11:30:00,51.92,52.1,51.91,52.07,53036.0,48.0434,48.21,48.0342,48.1822,53036.0
2021-12-20 11:40:00,52.07,52.24,52.04,52.17,39900.0,48.1822,48.3395,48.1545,48.2747,39900.0
2021-12-20 11:50:00,52.18,52.33,52.11,52.14,39507.0,48.284,48.4228,48.2192,48.247,39507.0
2021-12-20 12:00:00,52.12,52.15,51.97,52.02,35579.0,48.2285,48.2562,48.0897,48.1359,35579.0
2021-12-20 12:10:00,52.02,52.18,52.01,52.17,33331.0,48.1359,48.284,48.1267,48.2747,33331.0
2021-12-20 12:20:00,52.17,52.2,52.11,52.16,35428.0,48.2747,48.3025,48.2192,48.2655,35428.0
2021-12-20 12:30:00,52.15,52.2,52.02,52.19,25006.0,48.2562,48.3025,48.1359,48.2933,25006.0
2021-12-20 12:40:00,52.19,52.26,52.14,52.18,33877.0,48.2933,48.358,48.247,48.284,33877.0
2021-12-20 12:50:00,52.18,52.23,52.1,52.1,18469.0,48.284,48.3303,48.21,48.21,18469.0
2021-12-20 13:00:00,52.1,52.17,52.07,52.16,29084.0,48.21,48.2747,48.1822,48.2655,29084.0
2021-12-20 13:10:00,52.16,52.28,52.11,52.25,38319.0,48.2655,48.3765,48.2192,48.3488,38319.0
2021-12-20 13:20:00,52.24,52.33,52.22,52.26,36448.0,48.3395,48.4228,48.321,48.358,36448.0
2021-12-20 13:30:00,52.26,52.28,52.15,52.27,38929.0,48.358,48.3765,48.2562,48.3673,38929.0
2021-12-20 13:40:00,52.29,52.47,52.29,52.46,24668.0,48.3858,48.5523,48.3858,48.5431,24668.0
2021-12-20 13:50:00,52.47,52.58,52.43,52.46,28002.0,48.5523,48.6541,48.5153,48.5431,28002.0
2021-12-20 14:00:00,52.47,52.6,52.43,52.6,32370.0,48.5523,48.6726,48.5153,48.6726,32370.0
2021-12-20 14:10:00,52.59,52.65,52.54,52.64,24923.0,48.6634,48.7189,48.6171,48.7097,24923.0
2021-12-20 14:20:00,52.63,52.7,52.56,52.61,30429.0,48.7004,48.7652,48.6356,48.6819,30429.0
2021-12-20 14:30:00,52.62,52.63,52.4,52.4,38367.0,48.6911,48.7004,48.4876,48.4876,38367.0
2021-12-20 14:40:00,52.41,52.47,52.36,52.42,35044.0,48.4968,48.5523,48.4506,48.5061,35044.0
2021-12-20 14:50:00,52.42,52.5,52.38,52.41,30267.0,48.5061,48.5801,48.4691,48.4968,30267.0
2021-12-20 15:00:00,52.42,52.53,52.39,52.43,34367.0,48.5061,48.6079,48.4783,48.5153,34367.0
2021-12-20 15:10:00,52.44,52.57,52.42,52.5,41205.0,48.5246,48.6449,48.5061,48.5801,41205.0
2021-12-20 15:20:00,52.51,52.69,52.5,52.66,42174.0,48.5894,48.7559,48.5801,48.7282,42174.0
2021-12-20 15:30:00,52.66,52.66,52.5,52.58,81214.0,48.7282,48.7282,48.5801,48.6541,81214.0
2021-12-20 15:40:00,52.59,52.71,52.58,52.68,73505.0,48.6634,48.7744,48.6541,48.7467,73505.0
2021-12-20 15:50:00,52.69,53.05,52.69,52.93,318516.0,48.7559,49.089,48.7559,48.978,318516.0
2021-12-21 09:30:00,53.61,54.48,53.59,54.38,140983.0,49.6072,50.4123,49.5887,50.3197,140983.0
2021-12-21 09:40:00,54.4,54.44,54.14,54.35,114081.0,50.3382,50.3753,50.0977,50.292,114081.0
2021-12-21 09:50:00,54.35,54.61,54.23,54.51,67783.0,50.292,50.5326,50.1809,50.44,67783.0
2021-12-21 10:00:00,54.53,54.66,54.37,54.55,77953.0,50.4585,50.5788,50.3105,50.477,77953.0
2021-12-21 10:10:00,54.55,54.64,54.52,54.59,79291.0,50.477,50.5603,50.4493,50.5141,79291.0
2021-12-21 10:20:00,54.6,54.68,54.47,54.51,41353.0,50.5233,50.5973,50.403,50.44,41353.0
2021-12-21 10:30:00,54.51,54.67,54.51,54.57,81766.0,50.44,50.5881,50.44,50.4956,81766.0
2021-12-21 10:40:00,54.56,54.76,54.54,54.64,67687.0,50.4863,50.6714,50.4678,50.5603,67687.0
2021-12-21 10:50:00,54.64,54.7,54.58,54.59,38229.0,50.5603,50.6158,50.5048,50.5141,38229.0
2021-12-21 11:00:00,54.6,54.74,54.54,54.74,40169.0,50.5233,50.6529,50.4678,50.6529,40169.0
2021-12-21 11:10:00,54.75,54.84,54.71,54.83,47303.0,50.6621,50.7454,50.6251,50.7361,47303.0
2021-12-21 11:20:00,54.83,55.0,54.83,54.99,49262.0,50.7361,50.8934,50.7361,50.8842,49262.0
2021-12-21 11:30:00,54.98,55.07,54.89,55.04,45680.0,50.8749,50.9582,50.7917,50.9305,45680.0
2021-12-21 11:40:00,55.04,55.17,55.02,55.07,55800.0,50.9305,51.0508,50.912,50.9582,55800.0
2021-12-21 11:50:00,55.08,55.1,55.02,55.09,52096.0,50.9675,50.986,50.912,50.9767,52096.0
2021-12-21 12:00:00,55.09,55.17,55.05,55.15,42902.0,50.9767,51.0508,50.9397,51.0322,42902.0
2021-12-21 12:10:00,55.15,55.3,55.14,55.29,47177.0,51.0322,51.171,51.023,51.1618,47177.0
2021-12-21 12:20:00,55.3,55.3,55.22,55.28,56267.0,51.171,51.171,51.097,51.1525,56267.0
2021-12-21 12:30:00,55.29,55.4,55.27,55.37,70045.0,51.1618,51.2636,51.1433,51.2358,70045.0
2021-12-21 12:40:00,55.38,55.39,55.31,55.39,50264.0,51.2451,51.2543,51.1803,51.2543,50264.0
2021-12-21 12:50:00,55.38,55.52,55.37,55.51,58605.0,51.2451,51.3746,51.2358,51.3654,58605.0
2021-12-21 13:00:00,55.5,55.52,55.45,55.49,63958.0,51.3561,51.3746,51.3098,51.3469,63958.0
2021-12-21 13:10:00,55.5,55.53,55.47,55.53,54086.0,51.3561,51.3839,51.3284,51.3839,54086.0
2021-12-21 13:20:00,55.53,55.57,55.47,55.5,57657.0,51.3839,51.4209,51.3284,51.3561,57657.0
2021-12-21 13:30:00,55.5,55.56,55.45,55.54,80180.0,51.3561,51.4116,51.3098,51.3931,80180.0
2021-12-21 13:40:00,55.53,55.55,55.49,55.52,63873.0,51.3839,51.4024,51.3469,51.3746,63873.0
2021-12-21 13:50:00,55.52,55.6,55.47,55.54,85281.0,51.3746,51.4486,51.3284,51.3931,85281.0
2021-12-21 14:00:00,55.54,55.55,55.33,55.35,76705.0,51.3931,51.4024,51.1988,51.2173,76705.0
2021-12-21 14:10:00,55.35,55.38,55.3,55.34,65366.0,51.2173,51.2451,51.171,51.2081,65366.0
2021-12-21 14:20:00,55.34,55.43,55.25,55.27,78754.0,51.2081,51.2913,51.1248,51.1433,78754.0
2021-12-21 14:30:00,55.28,55.32,55.23,55.25,82837.0,51.1525,51.1896,51.1063,51.1248,82837.0
2021-12-21 14:40:00,55.25,55.25,55.15,55.17,46513.0,51.1248,51.1248,51.0322,51.0508,46513.0
2021-12-21 14:50:00,55.18,55.21,55.06,55.17,50500.0,51.06,51.0878,50.949,51.0508,50500.0
2021-12-21 15:00:00,55.17,55.17,55.05,55.05,86252.0,51.0508,51.0508,50.9397,50.9397,86252.0
2021-12-21 15:10:00,55.05,55.16,55.05,55.16,75806.0,50.9397,51.0415,50.9397,51.0415,75806.0
2021-12-21 15:20:00,55.16,55.26,55.13,55.15,84671.0,51.0415,51.134,51.0137,51.0322,84671.0
2021-12-21 15:30:00,55.15,55.19,55.09,55.09,117103.0,51.0322,51.0693,50.9767,50.9767,117103.0
2021-12-21 15:40:00,55.09,55.1,54.91,54.92,161564.0,50.9767,50.986,50.8102,50.8194,161564.0
2021-12-21 15:50:00,54.92,55.15,54.89,55.14,455705.0,50.8194,51.0322,50.7917,51.023,455705.0
2021-12-22 09:30:00,55.0,55.44,54.9,55.33,106414.0,50.8934,51.3006,50.8009,51.1988,106414.0
2021-12-22 09:40:00,55.33,55.5,55.14,55.14,51322.0,51.1988,51.3561,51.023,51.023,51322.0
2021-12-22 09:50:00,55.14,55.42,55.02,55.37,39973.0,51.023,51.2821,50.912,51.2358,39973.0
2021-12-22 10:00:00,55.34,55.57,55.33,55.38,39246.0,51.2081,51.4209,51.1988,51.2451,39246.0
2021-12-22 10:10:00,55.38,55.59,55.38,55.47,35113.0,51.2451,51.4394,51.2451,51.3284,35113.0
2021-12-22 10:20:00,55.48,55.57,55.4,55.52,32591.0,51.3376,51.4209,51.2636,51.3746,32591.0
2021-12-22 10:30:00,55.51,55.55,55.37,55.51,30007.0,51.3654,51.4024,51.2358,51.3654,30007.0
2021-12-22 10:40:00,55.51,55.56,55.44,55.49,32401.0,51.3654,51.4116,51.3006,51.3469,32401.0
2021-12-22 10:50:00,55.5,55.62,55.49,55.59,27759.0,51.3561,51.4672,51.3469,51.4394,27759.0
2021-12-22 11:00:00,55.59,55.59,55.42,55.43,28271.0,51.4394,51.4394,51.2821,51.2913,28271.0
2021-12-22 11:10:00,55.44,55.52,55.37,55.44,36253.0,51.3006,51.3746,51.2358,51.3006,36253.0
2021-12-22 11:20:00,55.45,55.47,55.36,55.47,31053.0,51.3098,51.3284,51.2266,51.3284,31053.0
2021-12-22 11:30:00,55.47,55.54,55.45,55.47,20634.0,51.3284,51.3931,51.3098,51.3284,20634.0
2021-12-22 11:40:00,55.47,55.47,55.36,55.44,50051.0,51.3284,51.3284,51.2266,51.3006,50051.0
2021-12-22 11:50:00,55.45,55.47,55.35,55.41,26993.0,51.3098,51.3284,51.2173,51.2728,26993.0
2021-12-22 12:00:00,55.42,55.42,55.32,55.39,30004.0,51.2821,51.2821,51.1896,51.2543,30004.0
2021-12-22 12:10:00,55.39,55.39,55.2,55.26,27588.0,51.2543,51.2543,51.0785,51.134,27588.0
2021-12-22 12:20:00,55.26,55.32,55.21,55.27,31240.0,51.134,51.1896,51.0878,51.1433,31240.0
2021-12-22 12:30:00,55.28,55.29,55.21,55.26,23367.0,51.1525,51.1618,51.0878,51.134,23367.0
2021-12-22 12:40:00,55.27,55.33,55.25,55.3,26045.0,51.1433,51.1988,51.1248,51.171,26045.0
2021-12-22 12:50:00,55.31,55.41,55.3,55.41,23057.0,51.1803,51.2728,51.171,51.2728,23057.0
2021-12-22 13:00:00,55.41,55.42,55.32,55.36,23869.0,51.2728,51.2821,51.1896,51.2266,23869.0
2021-12-22 13:10:00,55.37,55.42,55.33,55.39,37981.0,51.2358,51.2821,51.1988,51.2543,37981.0
2021-12-22 13:20:00,55.39,55.51,55.38,55.5,24881.0,51.2543,51.3654,51.2451,51.3561,24881.0
2021-12-22 13:30:00,55.51,55.51,55.36,55.39,20691.0,51.3654,51.3654,51.2266,51.2543,20691.0
2021-12-22 13:40:00,55.39,55.44,55.36,55.41,25761.0,51.2543,51.3006,51.2266,51.2728,25761.0
2021-12-22 13:50:00,55.41,55.42,55.32,55.33,20167.0,51.2728,51.2821,51.1896,51.1988,20167.0
2021-12-22 14:00:00,55.33,55.34,55.27,55.3,19721.0,51.1988,51.2081,51.1433,51.171,19721.0
2021-12-22 14:10:00,55.3,55.36,55.3,55.34,13133.0,51.171,51.2266,51.171,51.2081,13133.0
2021-12-22 14:20:00,55.35,55.39,55.18,55.22,31631.0,51.2173,51.2543,51.06,51.097,31631.0
2021-12-22 14:30:00,55.22,55.25,55.17,55.19,19220.0,51.097,51.1248,51.0508,51.0693,19220.0
2021-12-22 14:40:00,55.2,55.24,55.15,55.23,23636.0,51.0785,51.1155,51.0322,51.1063,23636.0
2021-12-22 14:50:00,55.24,55.26,55.16,55.17,25653.0,51.1155,51.134,51.0415,51.0508,25653.0
2021-12-22 15:00:00,55.18,55.19,55.09,55.15,88315.0,51.06,51.0693,50.9767,51.0322,88315.0
2021-12-22 15:10:00,55.14,55.3,55.11,55.2,61952.0,51.023,51.171,50.9952,51.0785,61952.0
2021-12-22 15:20:00,55.21,55.28,55.19,55.21,32172.0,51.0878,51.1525,51.0693,51.0878,32172.0
2021-12-22 15:30:00,55.21,55.3,55.19,55.23,50722.0,51.0878,51.171,51.0693,51.1063,50722.0
2021-12-22 15:40:00,55.23,55.26,55.18,55.22,71956.0,51.1063,51.134,51.06,51.097,71956.0
2021-12-22 15:50:00,55.22,55.3,55.21,55.29,162519.0,51.097,51.171,51.0878,51.1618,162519.0
2021-12-23 09:30:00,55.61,56.61,55.6,56.56,104708.0,51.4579,52.3832,51.4486,52.337,104708.0
2021-12-23 09:40:00,56.56,56.58,56.28,56.31,55049.0,52.337,52.3555,52.0779,52.1056,55049.0
2021-12-23 09:50:00,56.29,56.41,56.18,56.18,36886.0,52.0871,52.1982,51.9853,51.9853,36886.0
2021-12-23 10:00:00,56.2,56.32,56.1,56.28,26884.0,52.0038,52.1149,51.9113,52.0779,26884.0
2021-12-23 10:10:00,56.3,56.41,56.29,56.34,29500.0,52.0964,52.1982,52.0871,52.1334,29500.0
2021-12-23 10:20:00,56.34,56.41,56.3,56.36,29984.0,52.1334,52.1982,52.0964,52.1519,29984.0
2021-12-23 10:30:00,56.37,56.42,56.21,56.39,40644.0,52.1612,52.2074,52.0131,52.1797,40644.0
2021-12-23 10:40:00,56.4,56.43,56.32,56.41,37965.0,52.1889,52.2167,52.1149,52.1982,37965.0
2021-12-23 10:50:00,56.41,56.42,56.32,56.39,20993.0,52.1982,52.2074,52.1149,52.1797,20993.0
2021-12-23 11:00:00,56.39,56.5,56.39,56.47,42582.0,52.1797,52.2814,52.1797,52.2537,42582.0
2021-12-23 11:10:00,56.47,56.5,56.37,56.5,34477.0,52.2537,52.2814,52.1612,52.2814,34477.0
2021-12-23 11:20:00,56.5,56.61,56.47,56.56,37376.0,52.2814,52.3832,52.2537,52.337,37376.0
2021-12-23 11:30:00,56.57,56.57,56.47,56.47,27846.0,52.3462,52.3462,52.2537,52.2537,27846.0
2021-12-23 11:40:00,56.48,56.53,56.43,56.45,23573.0,52.2629,52.3092,52.2167,52.2352,23573.0
2021-12-23 11:50:00,56.45,56.47,56.37,56.37,21631.0,52.2352,52.2537,52.1612,52.1612,21631.0
2021-12-23 12:00:00,56.37,56.48,56.36,56.38,25128.0,52.1612,52.2629,52.1519,52.1704,25128.0
2021-12-23 12:10:00,56.38,56.42,56.35,56.37,24449.0,52.1704,52.2074,52.1426,52.1612,24449.0
2021-12-23 12:20:00,56.38,56.5,56.38,56.5,28630.0,52.1704,52.2814,52.1704,52.2814,28630.0
2021-12-23 12:30:00,56.49,56.56,56.48,56.55,25554.0,52.2722,52.337,52.2629,52.3277,25554.0
2021-12-23 12:40:00,56.55,56.56,56.48,56.48,25977.0,52.3277,52.337,52.2629,52.2629,25977.0
2021-12-23 12:50:00,56.48,56.51,56.43,56.44,25791.0,52.2629,52.2907,52.2167,52.2259,25791.0
2021-12-23 13:00:00,56.45,56.47,56.41,56.45,27188.0,52.2352,52.2537,52.1982,52.2352,27188.0
2021-12-23 13:10:00,56.45,56.49,56.42,56.46,34755.0,52.2352,52.2722,52.2074,52.2444,34755.0
2021-12-23 13:20:00,56.46,56.53,56.46,56.5,28808.0,52.2444,52.3092,52.2444,52.2814,28808.0
2021-12-23 13:30:00,56.51,56.51,56.39,56.43,33536.0,52.2907,52.2907,52.1797,52.2167,33536.0
2021-12-23 13:40:00,56.43,56.51,56.4,56.51,55663.0,52.2167,52.2907,52.1889,52.2907,55663.0
2021-12-23 13:50:00,56.5,56.56,56.48,56.54,36057.0,52.2814,52.337,52.2629,52.3185,36057.0
2021-12-23 14:00:00,56.54,56.59,56.5,56.55,27172.0,52.3185,52.3647,52.2814,52.3277,27172.0
2021-12-23 14:10:00,56.56,56.61,56.53,56.59,19871.0,52.337,52.3832,52.3092,52.3647,19871.0
2021-12-23 14:20:00,56.59,56.64,56.58,56.64,32559.0,52.3647,52.411,52.3555,52.411,32559.0
2021-12-23 14:30:00,56.64,56.64,56.55,56.59,44161.0,52.411,52.411,52.3277,52.3647,44161.0
2021-12-23 14:40:00,56.59,56.64,56.57,56.64,19534.0,52.3647,52.411,52.3462,52.411,19534.0
2021-12-23 14:50:00,56.64,56.69,56.59,56.65,33770.0,52.411,52.4573,52.3647,52.4202,33770.0
2021-12-23 15:00:00,56.65,56.65,56.57,56.59,36609.0,52.4202,52.4202,52.3462,52.3647,36609.0
2021-12-23 15:10:00,56.6,56.65,56.57,56.62,38074.0,52.374,52.4202,52.3462,52.3925,38074.0
2021-12-23 15:20:00,56.63,56.71,56.59,56.71,67924.0,52.4017,52.4758,52.3647,52.4758,67924.0
2021-12-23 15:30:00,56.73,56.75,56.65,56.67,55197.0,52.4943,52.5128,52.4202,52.4388,55197.0
2021-12-23 15:40:00,56.67,56.7,56.64,56.66,95427.0,52.4388,52.4665,52.411,52.4295,95427.0
2021-12-23 15:50:00,56.66,56.72,56.55,56.59,231053.0,52.4295,52.485,52.3277,52.3647,231053.0
2021-12-27 09:30:00,56.66,56.88,56.26,56.4,79207.0,52.4295,52.6331,52.0594,52.1889,79207.0
2021-12-27 09:40:00,56.42,56.88,56.42,56.88,43817.0,52.2074,52.6331,52.2074,52.6331,43817.0
2021-12-27 09:50:00,56.88,56.93,56.56,56.62,33119.0,52.6331,52.6793,52.337,52.3925,33119.0
2021-12-27 10:00:00,56.61,56.78,56.5,56.74,39475.0,52.3832,52.5405,52.2814,52.5035,39475.0
2021-12-27 10:10:00,56.73,56.83,56.68,56.76,24640.0,52.4943,52.5868,52.448,52.522,24640.0
2021-12-27 10:20:00,56.76,56.97,56.73,56.96,42674.0,52.522,52.7164,52.4943,52.7071,42674.0
2021-12-27 10:30:00,56.94,56.94,56.8,56.9,26925.0,52.6886,52.6886,52.559,52.6516,26925.0
2021-12-27 10:40:00,56.89,56.94,56.82,56.93,26649.0,52.6423,52.6886,52.5776,52.6793,26649.0
2021-12-27 10:50:00,56.95,57.04,56.93,57.0,44630.0,52.6978,52.7811,52.6793,52.7441,44630.0
2021-12-27 11:00:00,57.0,57.03,56.93,57.0,26218.0,52.7441,52.7719,52.6793,52.7441,26218.0
2021-12-27 11:10:00,56.99,57.03,56.93,56.98,26441.0,52.7349,52.7719,52.6793,52.7256,26441.0
2021-12-27 11:20:00,56.98,57.02,56.96,56.97,30815.0,52.7256,52.7626,52.7071,52.7164,30815.0
2021-12-27 11:30:00,56.97,56.98,56.89,56.94,28078.0,52.7164,52.7256,52.6423,52.6886,28078.0
2021-12-27 11:40:00,56.93,56.95,56.89,56.94,14010.0,52.6793,52.6978,52.6423,52.6886,14010.0
2021-12-27 11:50:00,56.95,56.98,56.93,56.94,21177.0,52.6978,52.7256,52.6793,52.6886,21177.0
2021-12-27 12:00:00,56.94,56.99,56.92,56.95,18603.0,52.6886,52.7349,52.6701,52.6978,18603.0
2021-12-27 12:10:00,56.94,56.99,56.92,56.95,16399.0,52.6886,52.7349,52.6701,52.6978,16399.0
2021-12-27 12:20:00,56.96,57.01,56.94,56.95,21812.0,52.7071,52.7534,52.6886,52.6978,21812.0
2021-12-27 12:30:00,56.95,56.97,56.84,56.86,23755.0,52.6978,52.7164,52.5961,52.6146,23755.0
2021-12-27 12:40:00,56.87,56.93,56.86,56.91,11096.0,52.6238,52.6793,52.6146,52.6608,11096.0
2021-12-27 12:50:00,56.91,56.96,56.89,56.95,15166.0,52.6608,52.7071,52.6423,52.6978,15166.0
2021-12-27 13:00:00,56.94,56.97,56.88,56.97,17564.0,52.6886,52.7164,52.6331,52.7164,17564.0
2021-12-27 13:10:00,56.97,56.97,56.88,56.89,14255.0,52.7164,52.7164,52.6331,52.6423,14255.0
2021-12-27 13:20:00,56.88,56.95,56.85,56.85,28678.0,52.6331,52.6978,52.6053,52.6053,28678.0
2021-12-27 13:30:00,56.84,56.89,56.83,56.86,17781.0,52.5961,52.6423,52.5868,52.6146,17781.0
2021-12-27 13:40:00,56.87,56.94,56.86,56.93,21219.0,52.6238,52.6886,52.6146,52.6793,21219.0
2021-12-27 13:50:00,56.92,56.99,56.92,56.97,17804.0,52.6701,52.7349,52.6701,52.7164,17804.0
2021-12-27 14:00:00,56.96,56.97,56.89,56.93,16613.0,52.7071,52.7164,52.6423,52.6793,16613.0
2021-12-27 14:10:00,56.93,56.96,56.85,56.86,17289.0,52.6793,52.7071,52.6053,52.6146,17289.0
2021-12-27 14:20:00,56.86,56.93,56.85,56.9,28081.0,52.6146,52.6793,52.6053,52.6516,28081.0
2021-12-27 14:30:00,56.9,56.96,56.83,56.85,56755.0,52.6516,52.7071,52.5868,52.6053,56755.0
2021-12-27 14:40:00,56.84,56.85,56.69,56.69,56962.0,52.5961,52.6053,52.4573,52.4573,56962.0
2021-12-27 14:50:00,56.7,56.73,56.64,56.68,60749.0,52.4665,52.4943,52.411,52.448,60749.0
2021-12-27 15:00:00,56.68,56.72,56.62,56.7,26851.0,52.448,52.485,52.3925,52.4665,26851.0
2021-12-27 15:10:00,56.69,56.69,56.65,56.68,20145.0,52.4573,52.4573,52.4202,52.448,20145.0
2021-12-27 15:20:00,56.67,56.74,56.65,56.67,41268.0,52.4388,52.5035,52.4202,52.4388,41268.0
2021-12-27 15:30:00,56.67,56.75,56.65,56.66,44913.0,52.4388,52.5128,52.4202,52.4295,44913.0
2021-12-27 15:40:00,56.67,56.84,56.67,56.82,40472.0,52.4388,52.5961,52.4388,52.5776,40472.0
2021-12-27 15:50:00,56.82,56.91,56.8,56.89,138024.0,52.5776,52.6608,52.559,52.6423,138024.0
2021-12-28 09:30:00,56.79,57.47,56.71,57.46,66281.0,52.5498,53.179,52.4758,53.1698,66281.0
2021-12-28 09:40:00,57.47,57.54,57.2,57.21,55750.0,53.179,53.2438,52.9292,52.9384,55750.0
2021-12-28 09:50:00,57.21,57.46,57.18,57.42,25579.0,52.9384,53.1698,52.9107,53.1328,25579.0
2021-12-28 10:00:00,57.43,57.6,57.42,57.42,21872.0,53.142,53.2993,53.1328,53.1328,21872.0
2021-12-28 10:10:00,57.4,57.54,57.38,57.43,24155.0,53.1143,53.2438,53.0957,53.142,24155.0
2021-12-28 10:20:00,57.43,57.45,57.32,57.35,44136.0,53.142,53.1605,53.0402,53.068,44136.0
2021-12-28 10:30:00,57.35,57.4,57.24,57.3,18462.0,53.068,53.1143,52.9662,53.0217,18462.0
2021-12-28 10:40:00,57.3,57.33,57.24,57.3,17608.0,53.0217,53.0495,52.9662,53.0217,17608.0
2021-12-28 10:50:00,57.29,57.29,57.21,57.23,28468.0,53.0125,53.0125,52.9384,52.9569,28468.0
2021-12-28 11:00:00,57.24,57.25,57.14,57.25,19396.0,52.9662,52.9754,52.8737,52.9754,19396.0
2021-12-28 11:10:00,57.25,57.29,57.04,57.09,37450.0,52.9754,53.0125,52.7811,52.8274,37450.0
2021-12-28 11:20:00,57.09,57.13,57.02,57.1,23387.0,52.8274,52.8644,52.7626,52.8366,23387.0
2021-12-28 11:30:00,57.1,57.27,57.06,57.24,58025.0,52.8366,52.994,52.7996,52.9662,58025.0
2021-12-28 11:40:00,57.25,57.25,57.13,57.16,51192.0,52.9754,52.9754,52.8644,52.8922,51192.0
2021-12-28 11:50:00,57.16,57.3,57.14,57.19,78227.0,52.8922,53.0217,52.8737,52.9199,78227.0
2021-12-28 12:00:00,57.16,57.17,57.09,57.1,23913.0,52.8922,52.9014,52.8274,52.8366,23913.0
2021-12-28 12:10:00,57.1,57.11,57.03,57.09,32032.0,52.8366,52.8459,52.7719,52.8274,32032.0
2021-12-28 12:20:00,57.09,57.11,57.02,57.04,46680.0,52.8274,52.8459,52.7626,52.7811,46680.0
2021-12-28 12:30:00,57.04,57.04,56.93,56.94,46708.0,52.7811,52.7811,52.6793,52.6886,46708.0
2021-12-28 12:40:00,56.94,56.98,56.89,56.93,35884.0,52.6886,52.7256,52.6423,52.6793,35884.0
2021-12-28 12:50:00,56.93,57.04,56.91,56.98,51231.0,52.6793,52.7811,52.6608,52.7256,51231.0
2021-12-28 13:00:00,56.97,57.03,56.97,57.0,16551.0,52.7164,52.7719,52.7164,52.7441,16551.0
2021-12-28 13:10:00,56.99,57.05,56.98,57.02,20100.0,52.7349,52.7904,52.7256,52.7626,20100.0
2021-12-28 13:20:00,57.03,57.07,57.02,57.05,14296.0,52.7719,52.8089,52.7626,52.7904,14296.0
2021-12-28 13:30:00,57.04,57.04,56.98,56.98,15805.0,52.7811,52.7811,52.7256,52.7256,15805.0
2021-12-28 13:40:00,56.98,57.04,56.96,56.99,15909.0,52.7256,52.7811,52.7071,52.7349,15909.0
2021-12-28 13:50:00,56.99,57.09,56.99,57.09,17627.0,52.7349,52.8274,52.7349,52.8274,17627.0
2021-12-28 14:00:00,57.1,57.1,56.96,56.96,22240.0,52.8366,52.8366,52.7071,52.7071,22240.0
2021-12-28 14:10:00,56.96,56.99,56.93,56.96,19441.0,52.7071,52.7349,52.6793,52.7071,19441.0
2021-12-28 14:20:00,56.95,56.96,56.91,56.94,14559.0,52.6978,52.7071,52.6608,52.6886,14559.0
2021-12-28 14:30:00,56.93,56.96,56.9,56.93,27518.0,52.6793,52.7071,52.6516,52.6793,27518.0
2021-12-28 14:40:00,56.93,56.94,56.9,56.9,17287.0,52.6793,52.6886,52.6516,52.6516,17287.0
2021-12-28 14:50:00,56.9,56.92,56.86,56.89,26210.0,52.6516,52.6701,52.6146,52.6423,26210.0
2021-12-28 15:00:00,56.89,56.89,56.79,56.85,47442.0,52.6423,52.6423,52.5498,52.6053,47442.0
2021-12-28 15:10:00,56.84,56.85,56.76,56.76,33249.0,52.5961,52.6053,52.522,52.522,33249.0
2021-12-28 15:20:00,56.76,56.87,56.74,56.86,42151.0,52.522,52.6238,52.5035,52.6146,42151.0
2021-12-28 15:30:00,56.86,56.89,56.71,56.74,56680.0,52.6146,52.6423,52.4758,52.5035,56680.0
2021-12-28 15:40:00,56.75,56.86,56.74,56.8,45125.0,52.5128,52.6146,52.5035,52.559,45125.0
2021-12-28 15:50:00,56.81,56.81,56.6,56.7,170164.0,52.5683,52.5683,52.374,52.4665,170164.0
2021-12-29 09:30:00,56.64,57.12,56.56,56.95,53330.0,52.411,52.8552,52.337,52.6978,53330.0
2021-12-29 09:40:00,56.95,57.01,56.66,56.69,28606.0,52.6978,52.7534,52.4295,52.4573,28606.0
2021-12-29 09:50:00,56.69,56.94,56.65,56.82,28347.0,52.4573,52.6886,52.4202,52.5776,28347.0
2021-12-29 10:00:00,56.83,56.96,56.79,56.93,20961.0,52.5868,52.7071,52.5498,52.6793,20961.0
2021-12-29 10:10:00,56.94,57.01,56.83,56.96,21573.0,52.6886,52.7534,52.5868,52.7071,21573.0
2021-12-29 10:20:00,56.96,57.11,56.94,56.94,17555.0,52.7071,52.8459,52.6886,52.6886,17555.0
2021-12-29 10:30:00,56.96,57.05,56.95,57.04,61388.0,52.7071,52.7904,52.6978,52.7811,61388.0
2021-12-29 10:40:00,57.04,57.14,56.96,57.04,19737.0,52.7811,52.8737,52.7071,52.7811,19737.0
2021-12-29 10:50:00,57.04,57.04,56.95,57.01,17601.0,52.7811,52.7811,52.6978,52.7534,17601.0
2021-12-29 11:00:00,57.05,57.06,56.96,57.05,15312.0,52.7904,52.7996,52.7071,52.7904,15312.0
2021-12-29 11:10:00,57.05,57.06,56.98,57.05,22663.0,52.7904,52.7996,52.7256,52.7904,22663.0
2021-12-29 11:20:00,57.05,57.08,56.94,56.94,15221.0,52.7904,52.8181,52.6886,52.6886,15221.0
2021-12-29 11:30:00,56.95,56.96,56.88,56.94,15510.0,52.6978,52.7071,52.6331,52.6886,15510.0
2021-12-29 11:40:00,56.94,56.96,56.9,56.92,12645.0,52.6886,52.7071,52.6516,52.6701,12645.0
2021-12-29 11:50:00,56.92,56.96,56.9,56.91,12863.0,52.6701,52.7071,52.6516,52.6608,12863.0
2021-12-29 12:00:00,56.92,56.92,56.83,56.83,12770.0,52.6701,52.6701,52.5868,52.5868,12770.0
2021-12-29 12:10:00,56.83,56.84,56.75,56.77,12799.0,52.5868,52.5961,52.5128,52.5313,12799.0
2021-12-29 12:20:00,56.78,56.82,56.77,56.82,11667.0,52.5405,52.5776,52.5313,52.5776,11667.0
2021-12-29 12:30:00,56.83,56.92,56.81,56.91,10209.0,52.5868,52.6701,52.5683,52.6608,10209.0
2021-12-29 12:40:00,56.91,56.95,56.87,56.92,10921.0,52.6608,52.6978,52.6238,52.6701,10921.0
2021-12-29 12:50:00,56.92,56.96,56.9,56.9,8553.0,52.6701,52.7071,52.6516,52.6516,8553.0
2021-12-29 13:00:00,56.9,56.97,56.9,56.97,12518.0,52.6516,52.7164,52.6516,52.7164,12518.0
2021-12-29 13:10:00,56.96,56.97,56.93,56.96,16832.0,52.7071,52.7164,52.6793,52.7071,16832.0
2021-12-29 13:20:00,56.96,56.98,56.93,56.94,11640.0,52.7071,52.7256,52.6793,52.6886,11640.0
2021-12-29 13:30:00,56.94,56.95,56.87,56.87,16968.0,52.6886,52.6978,52.6238,52.6238,16968.0
2021-12-29 13:40:00,56.88,56.93,56.87,56.89,14367.0,52.6331,52.6793,52.6238,52.6423,14367.0
2021-12-29 13:50:00,56.89,56.92,56.88,56.92,14358.0,52.6423,52.6701,52.6331,52.6701,14358.0
2021-12-29 14:00:00,56.91,56.91,56.8,56.88,23724.0,52.6608,52.6608,52.559,52.6331,23724.0
2021-12-29 14:10:00,56.88,56.91,56.84,56.84,18701.0,52.6331,52.6608,52.5961,52.5961,18701.0
2021-12-29 14:20:00,56.85,56.85,56.77,56.81,14358.0,52.6053,52.6053,52.5313,52.5683,14358.0
2021-12-29 14:30:00,56.81,56.83,56.78,56.79,10876.0,52.5683,52.5868,52.5405,52.5498,10876.0
2021-12-29 14:40:00,56.8,56.81,56.76,56.79,10250.0,52.559,52.5683,52.522,52.5498,10250.0
2021-12-29 14:50:00,56.79,56.83,56.78,56.81,19791.0,52.5498,52.5868,52.5405,52.5683,19791.0
2021-12-29 15:00:00,56.82,56.87,56.79,56.86,17713.0,52.5776,52.6238,52.5498,52.6146,17713.0
2021-12-29 15:10:00,56.87,56.92,56.85,56.89,17750.0,52.6238,52.6701,52.6053,52.6423,17750.0
2021-12-29 15:20:00,56.88,56.92,56.86,56.91,17543.0,52.6331,52.6701,52.6146,52.6608,17543.0
2021-12-29 15:30:00,56.92,56.92,56.84,56.85,24387.0,52.6701,52.6701,52.5961,52.6053,24387.0
2021-12-29 15:40:00,56.83,56.89,56.79,56.86,27154.0,52.5868,52.6423,52.5498,52.6146,27154.0
2021-12-29 15:50:00,56.86,56.9,56.75,56.78,133152.0,52.6146,52.6516,52.5128,52.5405,133152.0
2021-12-30 09:30:00,56.9,57.32,56.86,57.23,56944.0,52.6516,53.0402,52.6146,52.9569,56944.0
2021-12-30 09:40:00,57.23,57.32,57.06,57.29,37963.0,52.9569,53.0402,52.7996,53.0125,37963.0
2021-12-30 09:50:00,57.3,57.34,57.04,57.08,33231.0,53.0217,53.0587,52.7811,52.8181,33231.0
2021-12-30 10:00:00,57.07,57.15,57.0,57.12,30720.0,52.8089,52.8829,52.7441,52.8552,30720.0
2021-12-30 10:10:00,57.11,57.19,57.05,57.07,25395.0,52.8459,52.9199,52.7904,52.8089,25395.0
2021-12-30 10:20:00,57.07,57.08,56.93,56.95,53096.0,52.8089,52.8181,52.6793,52.6978,53096.0
2021-12-30 10:30:00,56.96,57.01,56.85,56.86,30870.0,52.7071,52.7534,52.6053,52.6146,30870.0
2021-12-30 10:40:00,56.85,56.93,56.81,56.88,65443.0,52.6053,52.6793,52.5683,52.6331,65443.0
2021-12-30 10:50:00,56.88,56.9,56.82,56.86,29265.0,52.6331,52.6516,52.5776,52.6146,29265.0
2021-12-30 11:00:00,56.86,56.98,56.85,56.96,48273.0,52.6146,52.7256,52.6053,52.7071,48273.0
2021-12-30 11:10:00,56.96,56.99,56.93,56.97,58547.0,52.7071,52.7349,52.6793,52.7164,58547.0
2021-12-30 11:20:00,56.98,57.01,56.86,56.9,34284.0,52.7256,52.7534,52.6146,52.6516,34284.0
2021-12-30 11:30:00,56.9,57.02,56.87,57.0,17758.0,52.6516,52.7626,52.6238,52.7441,17758.0
2021-12-30 11:40:00,57.01,57.03,56.99,57.01,19494.0,52.7534,52.7719,52.7349,52.7534,19494.0
2021-12-30 11:50:00,57.0,57.13,56.99,57.01,36540.0,52.7441,52.8644,52.7349,52.7534,36540.0
2021-12-30 12:00:00,57.02,57.1,56.97,57.07,39063.0,52.7626,52.8366,52.7164,52.8089,39063.0
2021-12-30 12:10:00,57.05,57.06,56.96,56.97,24433.0,52.7904,52.7996,52.7071,52.7164,24433.0
2021-12-30 12:20:00,56.97,57.0,56.92,56.95,28421.0,52.7164,52.7441,52.6701,52.6978,28421.0
2021-12-30 12:30:00,56.96,56.96,56.88,56.89,27919.0,52.7071,52.7071,52.6331,52.6423,27919.0
2021-12-30 12:40:00,56.9,56.98,56.88,56.96,28290.0,52.6516,52.7256,52.6331,52.7071,28290.0
2021-12-30 12:50:00,56.96,57.02,56.94,57.01,14434.0,52.7071,52.7626,52.6886,52.7534,14434.0
2021-12-30 13:00:00,57.0,57.02,56.98,57.0,14473.0,52.7441,52.7626,52.7256,52.7441,14473.0
2021-12-30 13:10:00,56.99,57.0,56.91,56.91,13530.0,52.7349,52.7441,52.6608,52.6608,13530.0
2021-12-30 13:20:00,56.92,56.93,56.84,56.89,26686.0,52.6701,52.6793,52.5961,52.6423,26686.0
2021-12-30 13:30:00,56.88,56.89,56.85,56.87,21170.0,52.6331,52.6423,52.6053,52.6238,21170.0
2021-12-30 13:40:00,56.87,56.94,56.85,56.92,23965.0,52.6238,52.6886,52.6053,52.6701,23965.0
2021-12-30 13:50:00,56.93,56.96,56.91,56.93,13816.0,52.6793,52.7071,52.6608,52.6793,13816.0
2021-12-30 14:00:00,56.93,56.93,56.87,56.91,25987.0,52.6793,52.6793,52.6238,52.6608,25987.0
2021-12-30 14:10:00,56.91,56.98,56.9,56.98,14394.0,52.6608,52.7256,52.6516,52.7256,14394.0
2021-12-30 14:20:00,56.98,56.99,56.95,56.98,18430.0,52.7256,52.7349,52.6978,52.7256,18430.0
2021-12-30 14:30:00,56.98,57.01,56.93,56.94,29970.0,52.7256,52.7534,52.6793,52.6886,29970.0
2021-12-30 14:40:00,56.95,56.98,56.91,56.92,20980.0,52.6978,52.7256,52.6608,52.6701,20980.0
2021-12-30 14:50:00,56.92,56.97,56.89,56.95,26589.0,52.6701,52.7164,52.6423,52.6978,26589.0
2021-12-30 15:00:00,56.95,56.95,56.88,56.9,20184.0,52.6978,52.6978,52.6331,52.6516,20184.0
2021-12-30 15:10:00,56.89,56.9,56.86,56.89,19631.0,52.6423,52.6516,52.6146,52.6423,19631.0
2021-12-30 15:20:00,56.9,56.96,56.87,56.93,73284.0,52.6516,52.7071,52.6238,52.6793,73284.0
2021-12-30 15:30:00,56.92,56.96,56.85,56.94,80531.0,52.6701,52.7071,52.6053,52.6886,80531.0
2021-12-30 15:40:00,56.94,56.99,56.85,56.88,110939.0,52.6886,52.7349,52.6053,52.6331,110939.0
2021-12-30 15:50:00,56.87,56.88,56.71,56.76,251981.0,52.6238,52.6331,52.4758,52.522,251981.0
2021-12-31 09:30:00,56.7,57.19,56.64,57.16,37397.0,52.4665,52.9199,52.411,52.8922,37397.0
2021-12-31 09:40:00,57.11,57.14,56.83,56.98,33233.0,52.8459,52.8737,52.5868,52.7256,33233.0
2021-12-31 09:50:00,56.95,57.13,56.94,57.02,24652.0,52.6978,52.8644,52.6886,52.7626,24652.0
2021-12-31 10:00:00,57.02,57.23,56.84,57.13,31080.0,52.7626,52.9569,52.5961,52.8644,31080.0
2021-12-31 10:10:00,57.14,57.14,56.89,56.93,20326.0,52.8737,52.8737,52.6423,52.6793,20326.0
2021-12-31 10:20:00,56.93,56.98,56.84,56.98,52588.0,52.6793,52.7256,52.5961,52.7256,52588.0
2021-12-31 10:30:00,56.97,56.97,56.86,56.93,28605.0,52.7164,52.7164,52.6146,52.6793,28605.0
2021-12-31 10:40:00,56.93,56.99,56.87,56.97,23707.0,52.6793,52.7349,52.6238,52.7164,23707.0
2021-12-31 10:50:00,56.99,57.04,56.97,57.02,14426.0,52.7349,52.7811,52.7164,52.7626,14426.0
2021-12-31 11:00:00,57.06,57.07,56.97,57.03,18138.0,52.7996,52.8089,52.7164,52.7719,18138.0
2021-12-31 11:10:00,57.02,57.07,57.0,57.07,9915.0,52.7626,52.8089,52.7441,52.8089,9915.0
2021-12-31 11:20:00,57.05,57.06,57.01,57.01,19765.0,52.7904,52.7996,52.7534,52.7534,19765.0
2021-12-31 11:30:00,57.03,57.04,56.97,57.01,11886.0,52.7719,52.7811,52.7164,52.7534,11886.0
2021-12-31 11:40:00,57.02,57.03,56.94,56.95,20873.0,52.7626,52.7719,52.6886,52.6978,20873.0
2021-12-31 11:50:00,56.95,56.97,56.92,56.94,26373.0,52.6978,52.7164,52.6701,52.6886,26373.0
2021-12-31 12:00:00,56.92,56.97,56.87,56.95,25167.0,52.6701,52.7164,52.6238,52.6978,25167.0
2021-12-31 12:10:00,56.94,56.95,56.88,56.88,51047.0,52.6886,52.6978,52.6331,52.6331,51047.0
2021-12-31 12:20:00,56.89,56.9,56.85,56.9,20713.0,52.6423,52.6516,52.6053,52.6516,20713.0
2021-12-31 12:30:00,56.9,56.95,56.84,56.94,33550.0,52.6516,52.6978,52.5961,52.6886,33550.0
2021-12-31 12:40:00,56.95,57.03,56.95,57.03,14345.0,52.6978,52.7719,52.6978,52.7719,14345.0
2021-12-31 12:50:00,57.02,57.05,57.0,57.04,12685.0,52.7626,52.7904,52.7441,52.7811,12685.0
2021-12-31 13:00:00,57.04,57.08,57.02,57.05,13211.0,52.7811,52.8181,52.7626,52.7904,13211.0
2021-12-31 13:10:00,57.05,57.06,57.01,57.02,14249.0,52.7904,52.7996,52.7534,52.7626,14249.0
2021-12-31 13:20:00,57.02,57.04,57.02,57.02,11908.0,52.7626,52.7811,52.7626,52.7626,11908.0
2021-12-31 13:30:00,57.03,57.11,57.03,57.07,23222.0,52.7719,52.8459,52.7719,52.8089,23222.0
2021-12-31 13:40:00,57.07,57.12,57.06,57.11,17007.0,52.8089,52.8552,52.7996,52.8459,17007.0
2021-12-31 13:50:00,57.12,57.16,57.11,57.13,13465.0,52.8552,52.8922,52.8459,52.8644,13465.0
2021-12-31 14:00:00,57.13,57.23,57.12,57.18,43850.0,52.8644,52.9569,52.8552,52.9107,43850.0
2021-12-31 14:10:00,57.18,57.18,57.06,57.07,10077.0,52.9107,52.9107,52.7996,52.8089,10077.0
2021-12-31 14:20:00,57.08,57.1,57.05,57.07,7054.0,52.8181,52.8366,52.7904,52.8089,7054.0
2021-12-31 14:30:00,57.06,57.08,57.0,57.02,14019.0,52.7996,52.8181,52.7441,52.7626,14019.0
2021-12-31 14:40:00,57.01,57.02,56.96,56.98,36406.0,52.7534,52.7626,52.7071,52.7256,36406.0
2021-12-31 14:50:00,57.0,57.02,56.98,57.02,16918.0,52.7441,52.7626,52.7256,52.7626,16918.0
2021-12-31 15:00:00,57.03,57.06,57.0,57.01,23251.0,52.7719,52.7996,52.7441,52.7534,23251.0
2021-12-31 15:10:00,57.01,57.04,56.99,57.02,16767.0,52.7534,52.7811,52.7349,52.7626,16767.0
2021-12-31 15:20:00,57.01,57.07,56.98,57.04,23445.0,52.7534,52.8089,52.7256,52.7811,23445.0
2021-12-31 15:30:00,57.05,57.06,57.0,57.04,36457.0,52.7904,52.7996,52.7441,52.7811,36457.0
2021-12-31 15:40:00,57.04,57.09,57.01,57.01,41258.0,52.7811,52.8274,52.7534,52.7534,41258.0
2021-12-31 15:50:00,57.0,57.01,56.82,56.85,194441.0,52.7441,52.7534,52.5776,52.6053,194441.0
2022-01-03 09:30:00,57.18,57.71,57.13,57.64,114758.0,52.9107,53.4011,52.8644,53.3363,114758.0
2022-01-03 09:40:00,57.65,57.85,57.42,57.42,56705.0,53.3456,53.5307,53.1328,53.1328,56705.0
2022-01-03 09:50:00,57.45,57.97,57.41,57.89,57979.0,53.1605,53.6417,53.1235,53.5677,57979.0
2022-01-03 10:00:00,57.91,58.0,57.63,57.84,65915.0,53.5862,53.6695,53.3271,53.5214,65915.0
2022-01-03 10:10:00,57.86,58.03,57.86,57.92,51655.0,53.5399,53.6972,53.5399,53.5954,51655.0
2022-01-03 10:20:00,57.92,58.08,57.72,58.08,101021.0,53.5954,53.7435,53.4104,53.7435,101021.0
2022-01-03 10:30:00,58.06,58.08,57.73,57.99,140490.0,53.725,53.7435,53.4196,53.6602,140490.0
2022-01-03 10:40:00,57.99,57.99,57.78,57.84,35633.0,53.6602,53.6602,53.4659,53.5214,35633.0
2022-01-03 10:50:00,57.85,57.89,57.63,57.68,27070.0,53.5307,53.5677,53.3271,53.3733,27070.0
2022-01-03 11:00:00,57.68,57.8,57.64,57.69,36958.0,53.3733,53.4844,53.3363,53.3826,36958.0
2022-01-03 11:10:00,57.69,57.71,57.49,57.53,43864.0,53.3826,53.4011,53.1975,53.2345,43864.0
2022-01-03 11:20:00,57.53,57.72,57.53,57.66,25270.0,53.2345,53.4104,53.2345,53.3548,25270.0
2022-01-03 11:30:00,57.65,57.68,57.39,57.39,29370.0,53.3456,53.3733,53.105,53.105,29370.0
2022-01-03 11:40:00,57.4,57.59,57.39,57.5,48937.0,53.1143,53.2901,53.105,53.2068,48937.0
2022-01-03 11:50:00,57.49,57.63,57.47,57.57,25867.0,53.1975,53.3271,53.179,53.2716,25867.0
2022-01-03 12:00:00,57.55,57.62,57.54,57.58,19141.0,53.2531,53.3178,53.2438,53.2808,19141.0
2022-01-03 12:10:00,57.58,57.58,57.44,57.44,26055.0,53.2808,53.2808,53.1513,53.1513,26055.0
2022-01-03 12:20:00,57.43,57.67,57.43,57.59,78106.0,53.142,53.3641,53.142,53.2901,78106.0
2022-01-03 12:30:00,57.57,57.58,57.45,57.46,27620.0,53.2716,53.2808,53.1605,53.1698,27620.0
2022-01-03 12:40:00,57.46,57.47,57.35,57.38,25093.0,53.1698,53.179,53.068,53.0957,25093.0
2022-01-03 12:50:00,57.38,57.48,57.38,57.45,45456.0,53.0957,53.1883,53.0957,53.1605,45456.0
2022-01-03 13:00:00,57.45,57.59,57.42,57.42,52096.0,53.1605,53.2901,53.1328,53.1328,52096.0
2022-01-03 13:10:00,57.41,57.48,57.39,57.45,23927.0,53.1235,53.1883,53.105,53.1605,23927.0
2022-01-03 13:20:00,57.45,57.54,57.42,57.52,60882.0,53.1605,53.2438,53.1328,53.2253,60882.0
2022-01-03 13:30:00,57.53,57.55,57.44,57.48,21749.0,53.2345,53.2531,53.1513,53.1883,21749.0
2022-01-03 13:40:00,57.49,57.5,57.42,57.46,19390.0,53.1975,53.2068,53.1328,53.1698,19390.0
2022-01-03 13:50:00,57.46,57.55,57.45,57.54,22379.0,53.1698,53.2531,53.1605,53.2438,22379.0
2022-01-03 14:00:00,57.53,57.57,57.48,57.57,24721.0,53.2345,53.2716,53.1883,53.2716,24721.0
2022-01-03 14:10:00,57.57,57.57,57.38,57.38,36683.0,53.2716,53.2716,53.0957,53.0957,36683.0
2022-01-03 14:20:00,57.39,57.4,57.31,57.39,40997.0,53.105,53.1143,53.031,53.105,40997.0
2022-01-03 14:30:00,57.39,57.43,57.37,57.39,63482.0,53.105,53.142,53.0865,53.105,63482.0
2022-01-03 14:40:00,57.4,57.48,57.33,57.33,25815.0,53.1143,53.1883,53.0495,53.0495,25815.0
2022-01-03 14:50:00,57.35,57.43,57.33,57.43,17763.0,53.068,53.142,53.0495,53.142,17763.0
2022-01-03 15:00:00,57.44,57.47,57.3,57.44,62886.0,53.1513,53.179,53.0217,53.1513,62886.0
2022-01-03 15:10:00,57.44,57.47,57.33,57.41,82865.0,53.1513,53.179,53.0495,53.1235,82865.0
2022-01-03 15:20:00,57.41,57.53,57.34,57.5,47629.0,53.1235,53.2345,53.0587,53.2068,47629.0
2022-01-03 15:30:00,57.51,57.52,57.41,57.43,38585.0,53.216,53.2253,53.1235,53.142,38585.0
2022-01-03 15:40:00,57.43,57.5,57.39,57.48,58535.0,53.142,53.2068,53.105,53.1883,58535.0
2022-01-03 15:50:00,57.49,57.53,57.36,57.4,245374.0,53.1975,53.2345,53.0772,53.1143,245374.0
2022-01-04 09:30:00,58.25,58.84,58.03,58.81,180271.0,53.9008,54.4467,53.6972,54.419,180271.0
2022-01-04 09:40:00,58.83,58.92,58.58,58.79,61913.0,54.4375,54.5208,54.2061,54.4005,61913.0
2022-01-04 09:50:00,58.8,59.03,58.74,59.03,160667.0,54.4097,54.6225,54.3542,54.6225,160667.0
2022-01-04 10:00:00,59.03,59.05,58.88,58.97,182327.0,54.6225,54.6411,54.4837,54.567,182327.0
2022-01-04 10:10:00,58.97,59.17,58.94,59.13,63854.0,54.567,54.7521,54.5393,54.7151,63854.0
2022-01-04 10:20:00,59.13,59.2,59.03,59.18,71790.0,54.7151,54.7799,54.6225,54.7613,71790.0
2022-01-04 10:30:00,59.19,59.3,59.14,59.29,52369.0,54.7706,54.8724,54.7243,54.8631,52369.0
2022-01-04 10:40:00,59.28,59.44,59.27,59.35,56802.0,54.8539,55.0019,54.8446,54.9187,56802.0
2022-01-04 10:50:00,59.33,59.47,59.28,59.37,60532.0,54.9001,55.0297,54.8539,54.9372,60532.0
2022-01-04 11:00:00,59.39,59.46,59.13,59.46,73733.0,54.9557,55.0204,54.7151,55.0204,73733.0
2022-01-04 11:10:00,59.45,59.48,59.26,59.31,46087.0,55.0112,55.0389,54.8354,54.8816,46087.0
2022-01-04 11:20:00,59.31,59.32,59.17,59.31,71373.0,54.8816,54.8909,54.7521,54.8816,71373.0
2022-01-04 11:30:00,59.3,59.36,59.21,59.33,70795.0,54.8724,54.9279,54.7891,54.9001,70795.0
2022-01-04 11:40:00,59.35,59.43,59.32,59.42,67739.0,54.9187,54.9927,54.8909,54.9834,67739.0
2022-01-04 11:50:00,59.43,59.48,59.33,59.36,53954.0,54.9927,55.0389,54.9001,54.9279,53954.0
2022-01-04 12:00:00,59.36,59.4,59.25,59.26,46299.0,54.9279,54.9649,54.8261,54.8354,46299.0
2022-01-04 12:10:00,59.24,59.3,59.2,59.25,39419.0,54.8169,54.8724,54.7799,54.8261,39419.0
2022-01-04 12:20:00,59.23,59.28,59.16,59.26,37762.0,54.8076,54.8539,54.7428,54.8354,37762.0
2022-01-04 12:30:00,59.25,59.28,59.2,59.25,26214.0,54.8261,54.8539,54.7799,54.8261,26214.0
2022-01-04 12:40:00,59.25,59.28,59.18,59.19,34622.0,54.8261,54.8539,54.7613,54.7706,34622.0
2022-01-04 12:50:00,59.2,59.29,59.2,59.24,48853.0,54.7799,54.8631,54.7799,54.8169,48853.0
2022-01-04 13:00:00,59.24,59.24,59.0,59.01,34814.0,54.8169,54.8169,54.5948,54.604,34814.0
2022-01-04 13:10:00,59.0,59.02,58.91,59.0,42464.0,54.5948,54.6133,54.5115,54.5948,42464.0
2022-01-04 13:20:00,59.0,59.0,58.81,58.84,76222.0,54.5948,54.5948,54.419,54.4467,76222.0
2022-01-04 13:30:00,58.84,58.85,58.47,58.48,150147.0,54.4467,54.456,54.1044,54.1136,150147.0
2022-01-04 13:40:00,58.47,58.54,58.43,58.45,117157.0,54.1044,54.1691,54.0673,54.0859,117157.0
2022-01-04 13:50:00,58.45,58.48,58.36,58.38,75846.0,54.0859,54.1136,54.0026,54.0211,75846.0
2022-01-04 14:00:00,58.38,58.46,58.37,58.42,163444.0,54.0211,54.0951,54.0118,54.0581,163444.0
2022-01-04 14:10:00,58.42,58.86,58.4,58.82,142167.0,54.0581,54.4652,54.0396,54.4282,142167.0
2022-01-04 14:20:00,58.81,58.85,58.64,58.67,41991.0,54.419,54.456,54.2617,54.2894,41991.0
2022-01-04 14:30:00,58.66,58.7,58.59,58.64,55940.0,54.2802,54.3172,54.2154,54.2617,55940.0
2022-01-04 14:40:00,58.65,58.72,58.6,58.69,38692.0,54.2709,54.3357,54.2247,54.3079,38692.0
2022-01-04 14:50:00,58.69,58.83,58.68,58.78,37875.0,54.3079,54.4375,54.2987,54.3912,37875.0
2022-01-04 15:00:00,58.78,58.81,58.71,58.73,50680.0,54.3912,54.419,54.3264,54.3449,50680.0
2022-01-04 15:10:00,58.74,58.76,58.59,58.61,66478.0,54.3542,54.3727,54.2154,54.2339,66478.0
2022-01-04 15:20:00,58.61,58.71,58.59,58.65,91941.0,54.2339,54.3264,54.2154,54.2709,91941.0
2022-01-04 15:30:00,58.64,58.74,58.6,58.71,81784.0,54.2617,54.3542,54.2247,54.3264,81784.0
2022-01-04 15:40:00,58.71,58.78,58.67,58.69,118639.0,54.3264,54.3912,54.2894,54.3079,118639.0
2022-01-04 15:50:00,58.7,59.01,58.6,59.0,871230.0,54.3172,54.604,54.2247,54.5948,871230.0
2022-01-05 09:30:00,59.13,59.66,59.0,59.23,151440.0,54.7151,55.2055,54.5948,54.8076,151440.0
2022-01-05 09:40:00,59.23,59.48,59.12,59.16,104340.0,54.8076,55.0389,54.7058,54.7428,104340.0
2022-01-05 09:50:00,59.18,59.41,59.12,59.34,71138.0,54.7613,54.9742,54.7058,54.9094,71138.0
2022-01-05 10:00:00,59.33,59.42,59.06,59.4,112449.0,54.9001,54.9834,54.6503,54.9649,112449.0
2022-01-05 10:10:00,59.43,59.55,59.34,59.35,80407.0,54.9927,55.1037,54.9094,54.9187,80407.0
2022-01-05 10:20:00,59.34,59.59,59.28,59.59,60147.0,54.9094,55.1407,54.8539,55.1407,60147.0
2022-01-05 10:30:00,59.59,59.7,59.51,59.61,101145.0,55.1407,55.2425,55.0667,55.1592,101145.0
2022-01-05 10:40:00,59.62,59.63,59.27,59.47,47804.0,55.1685,55.1777,54.8446,55.0297,47804.0
2022-01-05 10:50:00,59.47,59.53,59.33,59.38,40201.0,55.0297,55.0852,54.9001,54.9464,40201.0
2022-01-05 11:00:00,59.38,59.4,59.25,59.28,32504.0,54.9464,54.9649,54.8261,54.8539,32504.0
2022-01-05 11:10:00,59.28,59.35,59.22,59.34,33589.0,54.8539,54.9187,54.7984,54.9094,33589.0
2022-01-05 11:20:00,59.37,59.44,59.21,59.23,41191.0,54.9372,55.0019,54.7891,54.8076,41191.0
2022-01-05 11:30:00,59.21,59.28,59.11,59.18,49581.0,54.7891,54.8539,54.6966,54.7613,49581.0
2022-01-05 11:40:00,59.16,59.25,59.1,59.24,34954.0,54.7428,54.8261,54.6873,54.8169,34954.0
2022-01-05 11:50:00,59.24,59.29,59.17,59.21,28236.0,54.8169,54.8631,54.7521,54.7891,28236.0
2022-01-05 12:00:00,59.22,59.39,59.21,59.39,33633.0,54.7984,54.9557,54.7891,54.9557,33633.0
2022-01-05 12:10:00,59.39,59.43,59.35,59.43,51655.0,54.9557,54.9927,54.9187,54.9927,51655.0
2022-01-05 12:20:00,59.43,59.54,59.41,59.51,28076.0,54.9927,55.0945,54.9742,55.0667,28076.0
2022-01-05 12:30:00,59.5,59.59,59.48,59.58,78971.0,55.0575,55.1407,55.0389,55.1315,78971.0
2022-01-05 12:40:00,59.58,59.58,59.26,59.3,40228.0,55.1315,55.1315,54.8354,54.8724,40228.0
2022-01-05 12:50:00,59.31,59.41,59.31,59.4,43096.0,54.8816,54.9742,54.8816,54.9649,43096.0
2022-01-05 13:00:00,59.4,59.49,59.37,59.42,24160.0,54.9649,55.0482,54.9372,54.9834,24160.0
2022-01-05 13:10:00,59.42,59.43,59.32,59.34,27111.0,54.9834,54.9927,54.8909,54.9094,27111.0
2022-01-05 13:20:00,59.34,59.37,59.24,59.25,47029.0,54.9094,54.9372,54.8169,54.8261,47029.0
2022-01-05 13:30:00,59.26,59.27,59.19,59.23,58785.0,54.8354,54.8446,54.7706,54.8076,58785.0
2022-01-05 13:40:00,59.22,59.23,59.15,59.19,32836.0,54.7984,54.8076,54.7336,54.7706,32836.0
2022-01-05 13:50:00,59.19,59.24,59.16,59.22,40703.0,54.7706,54.8169,54.7428,54.7984,40703.0
2022-01-05 14:00:00,59.21,59.25,59.03,59.07,51691.0,54.7891,54.8261,54.6225,54.6596,51691.0
2022-01-05 14:10:00,59.06,59.13,58.83,58.85,72798.0,54.6503,54.7151,54.4375,54.456,72798.0
2022-01-05 14:20:00,58.84,58.96,58.7,58.72,79438.0,54.4467,54.5578,54.3172,54.3357,79438.0
2022-01-05 14:30:00,58.73,58.86,58.73,58.84,39599.0,54.3449,54.4652,54.3449,54.4467,39599.0
2022-01-05 14:40:00,58.83,58.83,58.56,58.61,31267.0,54.4375,54.4375,54.1876,54.2339,31267.0
2022-01-05 14:50:00,58.62,58.72,58.53,58.68,23757.0,54.2432,54.3357,54.1599,54.2987,23757.0
2022-01-05 15:00:00,58.65,58.66,58.36,58.41,58721.0,54.2709,54.2802,54.0026,54.0488,58721.0
2022-01-05 15:10:00,58.42,58.44,58.28,58.42,62232.0,54.0581,54.0766,53.9285,54.0581,62232.0
2022-01-05 15:20:00,58.41,58.48,58.25,58.44,83877.0,54.0488,54.1136,53.9008,54.0766,83877.0
2022-01-05 15:30:00,58.44,58.47,58.32,58.41,97437.0,54.0766,54.1044,53.9656,54.0488,97437.0
2022-01-05 15:40:00,58.4,58.42,58.15,58.19,95448.0,54.0396,54.0581,53.8083,53.8453,95448.0
2022-01-05 15:50:00,58.18,58.39,58.15,58.17,445872.0,53.836,54.0303,53.8083,53.8268,445872.0
2022-01-06 09:30:00,59.24,59.52,58.78,59.32,168731.0,54.8169,55.076,54.3912,54.8909,168731.0
2022-01-06 09:40:00,59.31,59.42,58.69,58.77,162330.0,54.8816,54.9834,54.3079,54.382,162330.0
2022-01-06 09:50:00,58.81,58.81,58.16,58.19,102238.0,54.419,54.419,53.8175,53.8453,102238.0
2022-01-06 10:00:00,58.17,58.57,58.05,58.47,124376.0,53.8268,54.1969,53.7157,54.1044,124376.0
2022-01-06 10:10:00,58.5,58.5,58.04,58.05,102755.0,54.1321,54.1321,53.7065,53.7157,102755.0
2022-01-06 10:20:00,58.05,58.47,58.05,58.24,36765.0,53.7157,54.1044,53.7157,53.8915,36765.0
2022-01-06 10:30:00,58.26,58.54,58.26,58.42,47885.0,53.91,54.1691,53.91,54.0581,47885.0
2022-01-06 10:40:00,58.44,58.45,58.28,58.35,47427.0,54.0766,54.0859,53.9285,53.9933,47427.0
2022-01-06 10:50:00,58.33,58.38,58.1,58.1,42758.0,53.9748,54.0211,53.762,53.762,42758.0
2022-01-06 11:00:00,58.11,58.12,57.86,58.02,40460.0,53.7712,53.7805,53.5399,53.688,40460.0
2022-01-06 11:10:00,58.02,58.05,57.84,58.0,143075.0,53.688,53.7157,53.5214,53.6695,143075.0
2022-01-06 11:20:00,57.99,58.03,57.79,57.88,168097.0,53.6602,53.6972,53.4751,53.5584,168097.0
2022-01-06 11:30:00,57.87,58.25,57.84,58.25,48408.0,53.5492,53.9008,53.5214,53.9008,48408.0
2022-01-06 11:40:00,58.26,58.48,58.18,58.47,283881.0,53.91,54.1136,53.836,54.1044,283881.0
2022-01-06 11:50:00,58.49,58.53,58.43,58.52,58957.0,54.1229,54.1599,54.0673,54.1506,58957.0
2022-01-06 12:00:00,58.52,58.79,58.49,58.78,176528.0,54.1506,54.4005,54.1229,54.3912,176528.0
2022-01-06 12:10:00,58.79,58.94,58.79,58.93,57481.0,54.4005,54.5393,54.4005,54.53,57481.0
2022-01-06 12:20:00,58.93,59.07,58.93,59.04,23193.0,54.53,54.6596,54.53,54.6318,23193.0
2022-01-06 12:30:00,59.05,59.13,58.99,59.04,82448.0,54.6411,54.7151,54.5855,54.6318,82448.0
2022-01-06 12:40:00,59.06,59.18,59.06,59.15,12946.0,54.6503,54.7613,54.6503,54.7336,12946.0
2022-01-06 12:50:00,59.14,59.2,59.12,59.19,24662.0,54.7243,54.7799,54.7058,54.7706,24662.0
2022-01-06 13:00:00,59.19,59.24,59.16,59.24,21203.0,54.7706,54.8169,54.7428,54.8169,21203.0
2022-01-06 13:10:00,59.23,59.24,59.11,59.16,24524.0,54.8076,54.8169,54.6966,54.7428,24524.0
2022-01-06 13:20:00,59.17,59.24,59.1,59.14,40558.0,54.7521,54.8169,54.6873,54.7243,40558.0
2022-01-06 13:30:00,59.12,59.18,59.06,59.1,32315.0,54.7058,54.7613,54.6503,54.6873,32315.0
2022-01-06 13:40:00,59.11,59.2,59.1,59.19,23049.0,54.6966,54.7799,54.6873,54.7706,23049.0
2022-01-06 13:50:00,59.18,59.3,59.15,59.28,28882.0,54.7613,54.8724,54.7336,54.8539,28882.0
2022-01-06 14:00:00,59.27,59.28,59.1,59.16,34975.0,54.8446,54.8539,54.6873,54.7428,34975.0
2022-01-06 14:10:00,59.17,59.22,59.05,59.2,22886.0,54.7521,54.7984,54.6411,54.7799,22886.0
2022-01-06 14:20:00,59.21,59.24,59.08,59.1,25098.0,54.7891,54.8169,54.6688,54.6873,25098.0
2022-01-06 14:30:00,59.11,59.15,59.04,59.12,35692.0,54.6966,54.7336,54.6318,54.7058,35692.0
2022-01-06 14:40:00,59.12,59.14,59.05,59.1,28642.0,54.7058,54.7243,54.6411,54.6873,28642.0
2022-01-06 14:50:00,59.11,59.16,59.08,59.16,28215.0,54.6966,54.7428,54.6688,54.7428,28215.0
2022-01-06 15:00:00,59.17,59.21,59.1,59.11,56968.0,54.7521,54.7891,54.6873,54.6966,56968.0
2022-01-06 15:10:00,59.11,59.42,59.06,59.41,568326.0,54.6966,54.9834,54.6503,54.9742,568326.0
2022-01-06 15:20:00,59.41,59.42,59.13,59.23,286015.0,54.9742,54.9834,54.7151,54.8076,286015.0
2022-01-06 15:30:00,59.23,59.23,59.05,59.17,77099.0,54.8076,54.8076,54.6411,54.7521,77099.0
2022-01-06 15:40:00,59.18,59.32,59.15,59.17,155543.0,54.7613,54.8909,54.7336,54.7521,155543.0
2022-01-06 15:50:00,59.16,59.3,59.11,59.24,904321.0,54.7428,54.8724,54.6966,54.8169,904321.0
2022-01-07 09:30:00,59.6,59.91,59.31,59.87,103484.0,55.15,55.4368,54.8816,55.3998,103484.0
2022-01-07 09:40:00,59.87,59.95,59.68,59.93,115556.0,55.3998,55.4739,55.224,55.4553,115556.0
2022-01-07 09:50:00,59.93,60.21,59.91,60.21,130616.0,55.4553,55.7144,55.4368,55.7144,130616.0
2022-01-07 10:00:00,60.21,60.24,60.02,60.08,40263.0,55.7144,55.7422,55.5386,55.5941,40263.0
2022-01-07 10:10:00,60.05,60.23,59.97,60.1,53963.0,55.5664,55.7329,55.4924,55.6127,53963.0
2022-01-07 10:20:00,60.08,60.37,59.98,60.3,50301.0,55.5941,55.8625,55.5016,55.7977,50301.0
2022-01-07 10:30:00,60.3,60.33,60.12,60.26,47063.0,55.7977,55.8255,55.6312,55.7607,47063.0
2022-01-07 10:40:00,60.26,60.53,60.24,60.51,232646.0,55.7607,56.0105,55.7422,55.992,232646.0
2022-01-07 10:50:00,60.5,60.54,60.34,60.38,221370.0,55.9828,56.0198,55.8347,55.8717,221370.0
2022-01-07 11:00:00,60.38,60.46,60.33,60.42,95206.0,55.8717,55.9458,55.8255,55.9088,95206.0
2022-01-07 11:10:00,60.4,60.42,60.05,60.19,72790.0,55.8903,55.9088,55.5664,55.6959,72790.0
2022-01-07 11:20:00,60.21,60.46,60.17,60.43,61220.0,55.7144,55.9458,55.6774,55.918,61220.0
2022-01-07 11:30:00,60.42,60.52,60.37,60.45,85420.0,55.9088,56.0013,55.8625,55.9365,85420.0
2022-01-07 11:40:00,60.44,60.51,60.41,60.51,69007.0,55.9273,55.992,55.8995,55.992,69007.0
2022-01-07 11:50:00,60.52,60.6,60.47,60.54,109846.0,56.0013,56.0753,55.955,56.0198,109846.0
2022-01-07 12:00:00,60.54,60.57,60.4,60.45,59433.0,56.0198,56.0476,55.8903,55.9365,59433.0
2022-01-07 12:10:00,60.46,60.57,60.43,60.45,60808.0,55.9458,56.0476,55.918,55.9365,60808.0
2022-01-07 12:20:00,60.45,60.58,60.42,60.56,96020.0,55.9365,56.0568,55.9088,56.0383,96020.0
2022-01-07 12:30:00,60.56,60.73,60.55,60.69,35962.0,56.0383,56.1956,56.0291,56.1586,35962.0
2022-01-07 12:40:00,60.69,60.75,60.67,60.69,75395.0,56.1586,56.2141,56.1401,56.1586,75395.0
2022-01-07 12:50:00,60.69,60.8,60.67,60.79,50502.0,56.1586,56.2604,56.1401,56.2511,50502.0
2022-01-07 13:00:00,60.79,60.89,60.75,60.87,54978.0,56.2511,56.3437,56.2141,56.3252,54978.0
2022-01-07 13:10:00,60.86,60.88,60.69,60.73,54467.0,56.3159,56.3344,56.1586,56.1956,54467.0
2022-01-07 13:20:00,60.73,60.82,60.71,60.82,40932.0,56.1956,56.2789,56.1771,56.2789,40932.0
2022-01-07 13:30:00,60.81,60.95,60.77,60.88,52387.0,56.2696,56.3992,56.2326,56.3344,52387.0
2022-01-07 13:40:00,60.87,60.95,60.81,60.92,74612.0,56.3252,56.3992,56.2696,56.3714,74612.0
2022-01-07 13:50:00,60.92,60.96,60.85,60.92,57177.0,56.3714,56.4084,56.3067,56.3714,57177.0
2022-01-07 14:00:00,60.92,60.97,60.86,60.89,44544.0,56.3714,56.4177,56.3159,56.3437,44544.0
2022-01-07 14:10:00,60.89,60.92,60.78,60.86,49354.0,56.3437,56.3714,56.2419,56.3159,49354.0
2022-01-07 14:20:00,60.87,60.87,60.62,60.65,41345.0,56.3252,56.3252,56.0938,56.1216,41345.0
2022-01-07 14:30:00,60.64,60.66,60.54,60.62,33811.0,56.1123,56.1308,56.0198,56.0938,33811.0
2022-01-07 14:40:00,60.61,60.68,60.57,60.6,32032.0,56.0846,56.1494,56.0476,56.0753,32032.0
2022-01-07 14:50:00,60.62,60.69,60.58,60.65,34975.0,56.0938,56.1586,56.0568,56.1216,34975.0
2022-01-07 15:00:00,60.65,60.74,60.6,60.73,44102.0,56.1216,56.2049,56.0753,56.1956,44102.0
2022-01-07 15:10:00,60.74,60.75,60.67,60.72,73819.0,56.2049,56.2141,56.1401,56.1864,73819.0
2022-01-07 15:20:00,60.73,60.75,60.63,60.72,62147.0,56.1956,56.2141,56.1031,56.1864,62147.0
2022-01-07 15:30:00,60.72,60.83,60.64,60.8,163018.0,56.1864,56.2882,56.1123,56.2604,163018.0
2022-01-07 15:40:00,60.8,60.86,60.74,60.75,131858.0,56.2604,56.3159,56.2049,56.2141,131858.0
2022-01-07 15:50:00,60.72,60.84,60.7,60.76,637331.0,56.1864,56.2974,56.1679,56.2234,637331.0
2022-01-10 09:30:00,61.12,61.49,60.75,61.02,129506.0,56.5565,56.8989,56.2141,56.464,129506.0
2022-01-10 09:40:00,61.04,61.08,60.41,60.43,87281.0,56.4825,56.5195,55.8995,55.918,87281.0
2022-01-10 09:50:00,60.44,60.71,60.19,60.51,102413.0,55.9273,56.1771,55.6959,55.992,102413.0
2022-01-10 10:00:00,60.47,60.59,60.2,60.55,92537.0,55.955,56.0661,55.7052,56.0291,92537.0
2022-01-10 10:10:00,60.54,60.56,60.14,60.18,55218.0,56.0198,56.0383,55.6497,55.6867,55218.0
2022-01-10 10:20:00,60.2,60.42,60.05,60.14,63904.0,55.7052,55.9088,55.5664,55.6497,63904.0
2022-01-10 10:30:00,60.15,60.35,60.15,60.2,91344.0,55.6589,55.844,55.6589,55.7052,91344.0
2022-01-10 10:40:00,60.2,60.24,59.88,59.88,94005.0,55.7052,55.7422,55.4091,55.4091,94005.0
2022-01-10 10:50:00,59.88,60.24,59.83,60.2,235255.0,55.4091,55.7422,55.3628,55.7052,235255.0
2022-01-10 11:00:00,60.19,60.26,60.08,60.23,90501.0,55.6959,55.7607,55.5941,55.7329,90501.0
2022-01-10 11:10:00,60.22,60.49,60.2,60.35,149840.0,55.7237,55.9735,55.7052,55.844,149840.0
2022-01-10 11:20:00,60.35,60.4,60.23,60.3,396004.0,55.844,55.8903,55.7329,55.7977,396004.0
2022-01-10 11:30:00,60.29,60.3,60.13,60.26,89204.0,55.7885,55.7977,55.6404,55.7607,89204.0
2022-01-10 11:40:00,60.26,60.36,60.16,60.32,103683.0,55.7607,55.8532,55.6682,55.8162,103683.0
2022-01-10 11:50:00,60.31,60.47,60.29,60.46,66354.0,55.807,55.955,55.7885,55.9458,66354.0
2022-01-10 12:00:00,60.44,60.5,60.32,60.39,52290.0,55.9273,55.9828,55.8162,55.881,52290.0
2022-01-10 12:10:00,60.39,60.64,60.39,60.61,77962.0,55.881,56.1123,55.881,56.0846,77962.0
2022-01-10 12:20:00,60.61,60.63,60.53,60.59,41949.0,56.0846,56.1031,56.0105,56.0661,41949.0
2022-01-10 12:30:00,60.58,60.61,60.48,60.55,121694.0,56.0568,56.0846,55.9643,56.0291,121694.0
2022-01-10 12:40:00,60.54,60.66,60.5,60.63,119578.0,56.0198,56.1308,55.9828,56.1031,119578.0
2022-01-10 12:50:00,60.63,60.79,60.59,60.68,87638.0,56.1031,56.2511,56.0661,56.1494,87638.0
2022-01-10 13:00:00,60.69,60.84,60.6,60.83,73606.0,56.1586,56.2974,56.0753,56.2882,73606.0
2022-01-10 13:10:00,60.83,60.92,60.76,60.8,171804.0,56.2882,56.3714,56.2234,56.2604,171804.0
2022-01-10 13:20:00,60.81,60.82,60.56,60.69,187928.0,56.2696,56.2789,56.0383,56.1586,187928.0
2022-01-10 13:30:00,60.68,60.84,60.66,60.73,218766.0,56.1494,56.2974,56.1308,56.1956,218766.0
2022-01-10 13:40:00,60.73,61.04,60.71,61.03,146504.0,56.1956,56.4825,56.1771,56.4732,146504.0
2022-01-10 13:50:00,61.03,61.13,60.99,61.13,131879.0,56.4732,56.5658,56.4362,56.5658,131879.0
2022-01-10 14:00:00,61.12,61.18,61.01,61.18,54963.0,56.5565,56.612,56.4547,56.612,54963.0
2022-01-10 14:10:00,61.19,61.23,61.14,61.15,62304.0,56.6213,56.6583,56.575,56.5843,62304.0
2022-01-10 14:20:00,61.15,61.19,61.1,61.17,145369.0,56.5843,56.6213,56.538,56.6028,145369.0
2022-01-10 14:30:00,61.18,61.38,61.16,61.3,163852.0,56.612,56.7971,56.5935,56.7231,163852.0
2022-01-10 14:40:00,61.3,61.39,61.24,61.39,123591.0,56.7231,56.8063,56.6675,56.8063,123591.0
2022-01-10 14:50:00,61.39,61.51,61.35,61.5,84907.0,56.8063,56.9174,56.7693,56.9081,84907.0
2022-01-10 15:00:00,61.5,61.56,61.29,61.34,142636.0,56.9081,56.9636,56.7138,56.7601,142636.0
2022-01-10 15:10:00,61.35,61.5,61.35,61.39,311350.0,56.7693,56.9081,56.7693,56.8063,311350.0
2022-01-10 15:20:00,61.39,61.53,61.38,61.48,188982.0,56.8063,56.9359,56.7971,56.8896,188982.0
2022-01-10 15:30:00,61.48,61.52,61.35,61.36,327620.0,56.8896,56.9266,56.7693,56.7786,327620.0
2022-01-10 15:40:00,61.36,61.39,61.08,61.14,236465.0,56.7786,56.8063,56.5195,56.575,236465.0
2022-01-10 15:50:00,61.13,61.47,61.1,61.42,975525.0,56.5658,56.8804,56.538,56.8341,975525.0
2022-01-11 09:30:00,61.53,61.73,61.0,61.19,113868.0,56.9359,57.121,56.4455,56.6213,113868.0
2022-01-11 09:40:00,61.2,61.53,61.13,61.41,125754.0,56.6305,56.9359,56.5658,56.8248,125754.0
2022-01-11 09:50:00,61.4,61.68,61.15,61.15,164555.0,56.8156,57.0747,56.5843,56.5843,164555.0
2022-01-11 10:00:00,61.15,61.37,61.11,61.28,186297.0,56.5843,56.7878,56.5472,56.7046,186297.0
2022-01-11 10:10:00,61.29,61.45,61.2,61.37,159050.0,56.7138,56.8619,56.6305,56.7878,159050.0
2022-01-11 10:20:00,61.35,61.47,61.22,61.42,166893.0,56.7693,56.8804,56.649,56.8341,166893.0
2022-01-11 10:30:00,61.43,61.64,61.31,61.61,183377.0,56.8434,57.0377,56.7323,57.0099,183377.0
2022-01-11 10:40:00,61.62,61.72,61.41,61.54,122264.0,57.0192,57.1117,56.8248,56.9451,122264.0
2022-01-11 10:50:00,61.54,61.7,61.47,61.57,202376.0,56.9451,57.0932,56.8804,56.9729,202376.0
2022-01-11 11:00:00,61.59,61.67,61.53,61.57,103589.0,56.9914,57.0654,56.9359,56.9729,103589.0
2022-01-11 11:10:00,61.56,61.57,61.22,61.35,46787.0,56.9636,56.9729,56.649,56.7693,46787.0
2022-01-11 11:20:00,61.36,61.44,61.22,61.23,50218.0,56.7786,56.8526,56.649,56.6583,50218.0
2022-01-11 11:30:00,61.22,61.33,61.2,61.22,33861.0,56.649,56.7508,56.6305,56.649,33861.0
2022-01-11 11:40:00,61.23,61.37,61.02,61.11,87640.0,56.6583,56.7878,56.464,56.5472,87640.0
2022-01-11 11:50:00,61.12,61.18,61.08,61.13,87390.0,56.5565,56.612,56.5195,56.5658,87390.0
2022-01-11 12:00:00,61.12,61.26,61.05,61.06,57060.0,56.5565,56.686,56.4917,56.501,57060.0
2022-01-11 12:10:00,61.05,61.17,61.04,61.1,64409.0,56.4917,56.6028,56.4825,56.538,64409.0
2022-01-11 12:20:00,61.1,61.11,60.96,60.99,36171.0,56.538,56.5472,56.4084,56.4362,36171.0
2022-01-11 12:30:00,61.0,61.14,60.99,61.12,43448.0,56.4455,56.575,56.4362,56.5565,43448.0
2022-01-11 12:40:00,61.11,61.22,61.1,61.18,46842.0,56.5472,56.649,56.538,56.612,46842.0
2022-01-11 12:50:00,61.17,61.23,61.13,61.19,41014.0,56.6028,56.6583,56.5658,56.6213,41014.0
2022-01-11 13:00:00,61.18,61.18,60.92,60.93,37102.0,56.612,56.612,56.3714,56.3807,37102.0
2022-01-11 13:10:00,60.93,61.0,60.92,60.96,32234.0,56.3807,56.4455,56.3714,56.4084,32234.0
2022-01-11 13:20:00,60.96,61.01,60.88,60.88,74934.0,56.4084,56.4547,56.3344,56.3344,74934.0
2022-01-11 13:30:00,60.89,61.09,60.86,61.08,55251.0,56.3437,56.5287,56.3159,56.5195,55251.0
2022-01-11 13:40:00,61.08,61.12,61.05,61.12,39516.0,56.5195,56.5565,56.4917,56.5565,39516.0
2022-01-11 13:50:00,61.12,61.19,61.02,61.04,45688.0,56.5565,56.6213,56.464,56.4825,45688.0
2022-01-11 14:00:00,61.05,61.07,60.96,60.98,46847.0,56.4917,56.5102,56.4084,56.427,46847.0
2022-01-11 14:10:00,60.98,61.06,60.91,61.04,44936.0,56.427,56.501,56.3622,56.4825,44936.0
2022-01-11 14:20:00,61.04,61.08,60.98,61.06,34095.0,56.4825,56.5195,56.427,56.501,34095.0
2022-01-11 14:30:00,61.05,61.07,60.98,61.06,40636.0,56.4917,56.5102,56.427,56.501,40636.0
2022-01-11 14:40:00,61.06,61.12,61.03,61.07,31682.0,56.501,56.5565,56.4732,56.5102,31682.0
2022-01-11 14:50:00,61.06,61.14,61.04,61.06,45706.0,56.501,56.575,56.4825,56.501,45706.0
2022-01-11 15:00:00,61.06,61.22,61.05,61.22,42683.0,56.501,56.649,56.4917,56.649,42683.0
2022-01-11 15:10:00,61.22,61.49,61.22,61.47,148350.0,56.649,56.8989,56.649,56.8804,148350.0
2022-01-11 15:20:00,61.47,61.61,61.46,61.58,210076.0,56.8804,57.0099,56.8711,56.9822,210076.0
2022-01-11 15:30:00,61.58,61.64,61.57,61.62,279543.0,56.9822,57.0377,56.9729,57.0192,279543.0
2022-01-11 15:40:00,61.62,61.71,61.61,61.69,315486.0,57.0192,57.1024,57.0099,57.0839,315486.0
2022-01-11 15:50:00,61.69,61.77,61.63,61.77,846075.0,57.0839,57.158,57.0284,57.158,846075.0
2022-01-12 09:30:00,61.48,61.99,61.48,61.63,186105.0,56.8896,57.3615,56.8896,57.0284,186105.0
2022-01-12 09:40:00,61.64,62.11,61.6,61.96,142442.0,57.0377,57.4726,57.0007,57.3338,142442.0
2022-01-12 09:50:00,61.97,62.02,61.85,61.96,41845.0,57.343,57.3893,57.232,57.3338,41845.0
2022-01-12 10:00:00,61.95,62.04,61.49,61.53,228995.0,57.3245,57.4078,56.8989,56.9359,228995.0
2022-01-12 10:10:00,61.53,61.64,61.19,61.2,103894.0,56.9359,57.0377,56.6213,56.6305,103894.0
2022-01-12 10:20:00,61.19,61.27,60.96,61.03,106167.0,56.6213,56.6953,56.4084,56.4732,106167.0
2022-01-12 10:30:00,61.02,61.11,60.89,60.91,99510.0,56.464,56.5472,56.3437,56.3622,99510.0
2022-01-12 10:40:00,60.91,61.03,60.74,60.98,52468.0,56.3622,56.4732,56.2049,56.427,52468.0
2022-01-12 10:50:00,60.98,61.04,60.95,61.01,60795.0,56.427,56.4825,56.3992,56.4547,60795.0
2022-01-12 11:00:00,61.01,61.08,60.79,60.8,100258.0,56.4547,56.5195,56.2511,56.2604,100258.0
2022-01-12 11:10:00,60.8,60.84,60.68,60.75,38535.0,56.2604,56.2974,56.1494,56.2141,38535.0
2022-01-12 11:20:00,60.75,60.99,60.69,60.98,42462.0,56.2141,56.4362,56.1586,56.427,42462.0
2022-01-12 11:30:00,60.98,61.04,60.96,60.97,46108.0,56.427,56.4825,56.4084,56.4177,46108.0
2022-01-12 11:40:00,60.98,61.03,60.86,60.9,26935.0,56.427,56.4732,56.3159,56.3529,26935.0
2022-01-12 11:50:00,60.9,60.92,60.86,60.87,52574.0,56.3529,56.3714,56.3159,56.3252,52574.0
2022-01-12 12:00:00,60.86,60.88,60.78,60.8,56006.0,56.3159,56.3344,56.2419,56.2604,56006.0
2022-01-12 12:10:00,60.8,60.88,60.76,60.84,113800.0,56.2604,56.3344,56.2234,56.2974,113800.0
2022-01-12 12:20:00,60.84,60.86,60.77,60.79,66163.0,56.2974,56.3159,56.2326,56.2511,66163.0
2022-01-12 12:30:00,60.78,60.78,60.52,60.54,133220.0,56.2419,56.2419,56.0013,56.0198,133220.0
2022-01-12 12:40:00,60.54,60.71,60.51,60.71,98898.0,56.0198,56.1771,55.992,56.1771,98898.0
2022-01-12 12:50:00,60.71,60.82,60.71,60.72,75542.0,56.1771,56.2789,56.1771,56.1864,75542.0
2022-01-12 13:00:00,60.71,60.79,60.69,60.76,59818.0,56.1771,56.2511,56.1586,56.2234,59818.0
2022-01-12 13:10:00,60.77,60.79,60.72,60.79,43873.0,56.2326,56.2511,56.1864,56.2511,43873.0
2022-01-12 13:20:00,60.79,60.85,60.75,60.83,47807.0,56.2511,56.3067,56.2141,56.2882,47807.0
2022-01-12 13:30:00,60.84,60.89,60.78,60.79,70999.0,56.2974,56.3437,56.2419,56.2511,70999.0
2022-01-12 13:40:00,60.78,60.82,60.75,60.79,85599.0,56.2419,56.2789,56.2141,56.2511,85599.0
2022-01-12 13:50:00,60.78,60.85,60.74,60.75,269677.0,56.2419,56.3067,56.2049,56.2141,269677.0
2022-01-12 14:00:00,60.74,60.78,60.7,60.76,78442.0,56.2049,56.2419,56.1679,56.2234,78442.0
2022-01-12 14:10:00,60.76,60.9,60.75,60.9,207296.0,56.2234,56.3529,56.2141,56.3529,207296.0
2022-01-12 14:20:00,60.89,60.9,60.76,60.78,194759.0,56.3437,56.3529,56.2234,56.2419,194759.0
2022-01-12 14:30:00,60.78,60.84,60.74,60.76,139422.0,56.2419,56.2974,56.2049,56.2234,139422.0
2022-01-12 14:40:00,60.75,61.04,60.74,61.04,391226.0,56.2141,56.4825,56.2049,56.4825,391226.0
2022-01-12 14:50:00,61.04,61.14,61.03,61.13,43082.0,56.4825,56.575,56.4732,56.5658,43082.0
2022-01-12 15:00:00,61.14,61.27,61.11,61.27,60710.0,56.575,56.6953,56.5472,56.6953,60710.0
2022-01-12 15:10:00,61.27,61.36,61.25,61.3,67158.0,56.6953,56.7786,56.6768,56.7231,67158.0
2022-01-12 15:20:00,61.3,61.41,61.28,61.37,55257.0,56.7231,56.8248,56.7046,56.7878,55257.0
2022-01-12 15:30:00,61.37,61.37,61.17,61.17,171297.0,56.7878,56.7878,56.6028,56.6028,171297.0
2022-01-12 15:40:00,61.18,61.32,61.17,61.3,203261.0,56.612,56.7416,56.6028,56.7231,203261.0
2022-01-12 15:50:00,61.3,61.49,61.27,61.4,548186.0,56.7231,56.8989,56.6953,56.8156,548186.0
2022-01-13 09:30:00,61.79,61.92,61.55,61.69,94036.0,57.1765,57.2968,56.9544,57.0839,94036.0
2022-01-13 09:40:00,61.71,61.92,61.67,61.86,42708.0,57.1024,57.2968,57.0654,57.2412,42708.0
2022-01-13 09:50:00,61.87,62.01,61.78,61.98,65220.0,57.2505,57.38,57.1672,57.3523,65220.0
2022-01-13 10:00:00,62.0,62.2,61.91,62.07,85284.0,57.3708,57.5559,57.2875,57.4356,85284.0
2022-01-13 10:10:00,62.07,62.16,61.81,61.82,56189.0,57.4356,57.5188,57.195,57.2042,56189.0
2022-01-13 10:20:00,61.81,61.91,61.64,61.83,36218.0,57.195,57.2875,57.0377,57.2135,36218.0
2022-01-13 10:30:00,61.81,61.89,61.69,61.75,35181.0,57.195,57.269,57.0839,57.1395,35181.0
2022-01-13 10:40:00,61.75,61.96,61.59,61.89,41088.0,57.1395,57.3338,56.9914,57.269,41088.0
2022-01-13 10:50:00,61.89,61.89,61.71,61.84,33355.0,57.269,57.269,57.1024,57.2227,33355.0
2022-01-13 11:00:00,61.83,62.0,61.83,61.88,100597.0,57.2135,57.3708,57.2135,57.2598,100597.0
2022-01-13 11:10:00,61.88,62.05,61.87,62.02,73168.0,57.2598,57.4171,57.2505,57.3893,73168.0
2022-01-13 11:20:00,62.03,62.12,62.0,62.04,21320.0,57.3986,57.4818,57.3708,57.4078,21320.0
2022-01-13 11:30:00,62.05,62.07,61.92,62.01,18285.0,57.4171,57.4356,57.2968,57.38,18285.0
2022-01-13 11:40:00,62.02,62.15,61.97,62.15,41422.0,57.3893,57.5096,57.343,57.5096,41422.0
2022-01-13 11:50:00,62.15,62.25,62.11,62.15,33379.0,57.5096,57.6021,57.4726,57.5096,33379.0
2022-01-13 12:00:00,62.15,62.15,61.98,62.03,24209.0,57.5096,57.5096,57.3523,57.3986,24209.0
2022-01-13 12:10:00,62.04,62.05,61.85,61.88,65539.0,57.4078,57.4171,57.232,57.2598,65539.0
2022-01-13 12:20:00,61.87,61.93,61.78,61.9,25167.0,57.2505,57.306,57.1672,57.2783,25167.0
2022-01-13 12:30:00,61.88,61.97,61.84,61.89,22006.0,57.2598,57.343,57.2227,57.269,22006.0
2022-01-13 12:40:00,61.88,61.89,61.75,61.78,24953.0,57.2598,57.269,57.1395,57.1672,24953.0
2022-01-13 12:50:00,61.78,61.83,61.66,61.83,18994.0,57.1672,57.2135,57.0562,57.2135,18994.0
2022-01-13 13:00:00,61.82,61.87,61.7,61.87,17205.0,57.2042,57.2505,57.0932,57.2505,17205.0
2022-01-13 13:10:00,61.87,61.89,61.83,61.86,17394.0,57.2505,57.269,57.2135,57.2412,17394.0
2022-01-13 13:20:00,61.87,61.96,61.85,61.94,21175.0,57.2505,57.3338,57.232,57.3153,21175.0
2022-01-13 13:30:00,61.94,61.98,61.86,61.92,22069.0,57.3153,57.3523,57.2412,57.2968,22069.0
2022-01-13 13:40:00,61.92,61.95,61.88,61.94,17373.0,57.2968,57.3245,57.2598,57.3153,17373.0
2022-01-13 13:50:00,61.93,61.98,61.91,61.97,45042.0,57.306,57.3523,57.2875,57.343,45042.0
2022-01-13 14:00:00,61.98,62.11,61.97,62.1,28125.0,57.3523,57.4726,57.343,57.4633,28125.0
2022-01-13 14:10:00,62.1,62.11,61.89,61.95,28607.0,57.4633,57.4726,57.269,57.3245,28607.0
2022-01-13 14:20:00,61.97,62.12,61.97,62.08,58035.0,57.343,57.4818,57.343,57.4448,58035.0
2022-01-13 14:30:00,62.08,62.08,61.97,61.99,33012.0,57.4448,57.4448,57.343,57.3615,33012.0
2022-01-13 14:40:00,61.98,62.05,61.94,62.0,31442.0,57.3523,57.4171,57.3153,57.3708,31442.0
2022-01-13 14:50:00,61.98,62.04,61.94,62.03,21462.0,57.3523,57.4078,57.3153,57.3986,21462.0
2022-01-13 15:00:00,62.02,62.09,61.92,62.09,33982.0,57.3893,57.4541,57.2968,57.4541,33982.0
2022-01-13 15:10:00,62.09,62.17,61.99,62.15,127515.0,57.4541,57.5281,57.3615,57.5096,127515.0
2022-01-13 15:20:00,62.16,62.17,62.06,62.09,134997.0,57.5188,57.5281,57.4263,57.4541,134997.0
2022-01-13 15:30:00,62.09,62.09,61.89,61.89,140404.0,57.4541,57.4541,57.269,57.269,140404.0
2022-01-13 15:40:00,61.88,61.9,61.77,61.78,118273.0,57.2598,57.2783,57.158,57.1672,118273.0
2022-01-13 15:50:00,61.77,61.88,61.58,61.88,367930.0,57.158,57.2598,56.9822,57.2598,367930.0
2022-01-14 09:30:00,60.94,61.22,60.83,61.08,200188.0,56.3899,56.649,56.2882,56.5195,200188.0
2022-01-14 09:40:00,61.08,61.61,61.07,61.52,91473.0,56.5195,57.0099,56.5102,56.9266,91473.0
2022-01-14 09:50:00,61.5,61.88,61.45,61.84,241642.0,56.9081,57.2598,56.8619,57.2227,241642.0
2022-01-14 10:00:00,61.87,62.06,61.73,61.8,102670.0,57.2505,57.4263,57.121,57.1857,102670.0
2022-01-14 10:10:00,61.79,61.95,61.76,61.93,35273.0,57.1765,57.3245,57.1487,57.306,35273.0
2022-01-14 10:20:00,61.93,61.94,61.72,61.9,32656.0,57.306,57.3153,57.1117,57.2783,32656.0
2022-01-14 10:30:00,61.91,61.97,61.85,61.87,46818.0,57.2875,57.343,57.232,57.2505,46818.0
2022-01-14 10:40:00,61.89,61.98,61.78,61.95,45799.0,57.269,57.3523,57.1672,57.3245,45799.0
2022-01-14 10:50:00,61.95,62.18,61.89,62.15,61959.0,57.3245,57.5374,57.269,57.5096,61959.0
2022-01-14 11:00:00,62.18,62.18,61.89,61.91,38763.0,57.5374,57.5374,57.269,57.2875,38763.0
2022-01-14 11:10:00,61.91,61.93,61.84,61.9,31137.0,57.2875,57.306,57.2227,57.2783,31137.0
2022-01-14 11:20:00,61.9,61.98,61.84,61.94,29689.0,57.2783,57.3523,57.2227,57.3153,29689.0
2022-01-14 11:30:00,61.94,61.95,61.75,61.75,68305.0,57.3153,57.3245,57.1395,57.1395,68305.0
2022-01-14 11:40:00,61.76,61.93,61.69,61.9,69846.0,57.1487,57.306,57.0839,57.2783,69846.0
2022-01-14 11:50:00,61.9,61.91,61.76,61.78,34343.0,57.2783,57.2875,57.1487,57.1672,34343.0
2022-01-14 12:00:00,61.78,61.84,61.74,61.79,28894.0,57.1672,57.2227,57.1302,57.1765,28894.0
2022-01-14 12:10:00,61.78,61.87,61.75,61.85,97045.0,57.1672,57.2505,57.1395,57.232,97045.0
2022-01-14 12:20:00,61.85,61.86,61.65,61.7,38107.0,57.232,57.2412,57.0469,57.0932,38107.0
2022-01-14 12:30:00,61.71,61.79,61.66,61.73,41916.0,57.1024,57.1765,57.0562,57.121,41916.0
2022-01-14 12:40:00,61.68,61.68,61.43,61.47,25254.0,57.0747,57.0747,56.8434,56.8804,25254.0
2022-01-14 12:50:00,61.46,61.53,61.45,61.5,37919.0,56.8711,56.9359,56.8619,56.9081,37919.0
2022-01-14 13:00:00,61.49,61.61,61.46,61.46,29871.0,56.8989,57.0099,56.8711,56.8711,29871.0
2022-01-14 13:10:00,61.46,61.5,61.4,61.47,35538.0,56.8711,56.9081,56.8156,56.8804,35538.0
2022-01-14 13:20:00,61.46,61.47,61.34,61.45,49726.0,56.8711,56.8804,56.7601,56.8619,49726.0
2022-01-14 13:30:00,61.45,61.56,61.42,61.52,29755.0,56.8619,56.9636,56.8341,56.9266,29755.0
2022-01-14 13:40:00,61.52,61.72,61.49,61.7,27459.0,56.9266,57.1117,56.8989,57.0932,27459.0
2022-01-14 13:50:00,61.69,61.71,61.62,61.65,29376.0,57.0839,57.1024,57.0192,57.0469,29376.0
2022-01-14 14:00:00,61.64,61.67,61.57,61.58,50035.0,57.0377,57.0654,56.9729,56.9822,50035.0
2022-01-14 14:10:00,61.59,61.65,61.55,61.62,58832.0,56.9914,57.0469,56.9544,57.0192,58832.0
2022-01-14 14:20:00,61.62,61.67,61.51,61.52,79925.0,57.0192,57.0654,56.9174,56.9266,79925.0
2022-01-14 14:30:00,61.51,61.69,61.5,61.69,56071.0,56.9174,57.0839,56.9081,57.0839,56071.0
2022-01-14 14:40:00,61.69,61.69,61.57,61.63,50296.0,57.0839,57.0839,56.9729,57.0284,50296.0
2022-01-14 14:50:00,61.62,61.71,61.61,61.62,38892.0,57.0192,57.1024,57.0099,57.0192,38892.0
2022-01-14 15:00:00,61.63,61.74,61.57,61.58,49095.0,57.0284,57.1302,56.9729,56.9822,49095.0
2022-01-14 15:10:00,61.59,61.75,61.58,61.75,63197.0,56.9914,57.1395,56.9822,57.1395,63197.0
2022-01-14 15:20:00,61.75,61.84,61.73,61.81,53306.0,57.1395,57.2227,57.121,57.195,53306.0
2022-01-14 15:30:00,61.81,61.85,61.71,61.8,110086.0,57.195,57.232,57.1024,57.1857,110086.0
2022-01-14 15:40:00,61.8,62.0,61.76,61.98,151251.0,57.1857,57.3708,57.1487,57.3523,151251.0
2022-01-14 15:50:00,61.98,62.15,61.89,61.9,629012.0,57.3523,57.5096,57.269,57.2783,629012.0
2022-01-18 09:30:00,62.0,62.18,61.68,62.03,122386.0,57.3708,57.5374,57.0747,57.3986,122386.0
2022-01-18 09:40:00,62.03,62.03,61.59,61.67,57432.0,57.3986,57.3986,56.9914,57.0654,57432.0
2022-01-18 09:50:00,61.67,61.83,61.48,61.62,62541.0,57.0654,57.2135,56.8896,57.0192,62541.0
2022-01-18 10:00:00,61.63,61.73,61.55,61.62,37357.0,57.0284,57.121,56.9544,57.0192,37357.0
2022-01-18 10:10:00,61.64,61.72,61.47,61.49,64490.0,57.0377,57.1117,56.8804,56.8989,64490.0
2022-01-18 10:20:00,61.46,61.46,61.15,61.41,43028.0,56.8711,56.8711,56.5843,56.8248,43028.0
2022-01-18 10:30:00,61.39,61.52,61.32,61.34,25471.0,56.8063,56.9266,56.7416,56.7601,25471.0
2022-01-18 10:40:00,61.35,61.53,61.35,61.44,33035.0,56.7693,56.9359,56.7693,56.8526,33035.0
2022-01-18 10:50:00,61.42,61.55,61.34,61.43,41980.0,56.8341,56.9544,56.7601,56.8434,41980.0
2022-01-18 11:00:00,61.47,61.68,61.47,61.55,31524.0,56.8804,57.0747,56.8804,56.9544,31524.0
2022-01-18 11:10:00,61.58,61.66,61.53,61.61,22424.0,56.9822,57.0562,56.9359,57.0099,22424.0
2022-01-18 11:20:00,61.61,61.72,61.54,61.55,26276.0,57.0099,57.1117,56.9451,56.9544,26276.0
2022-01-18 11:30:00,61.54,61.54,61.37,61.49,34163.0,56.9451,56.9451,56.7878,56.8989,34163.0
2022-01-18 11:40:00,61.49,61.55,61.41,61.49,25476.0,56.8989,56.9544,56.8248,56.8989,25476.0
2022-01-18 11:50:00,61.5,61.56,61.36,61.38,33170.0,56.9081,56.9636,56.7786,56.7971,33170.0
2022-01-18 12:00:00,61.37,61.37,61.12,61.18,21625.0,56.7878,56.7878,56.5565,56.612,21625.0
2022-01-18 12:10:00,61.18,61.26,61.12,61.13,28807.0,56.612,56.686,56.5565,56.5658,28807.0
2022-01-18 12:20:00,61.13,61.15,61.0,61.12,74563.0,56.5658,56.5843,56.4455,56.5565,74563.0
2022-01-18 12:30:00,61.11,61.22,61.05,61.15,139302.0,56.5472,56.649,56.4917,56.5843,139302.0
2022-01-18 12:40:00,61.14,61.19,60.9,60.91,63806.0,56.575,56.6213,56.3529,56.3622,63806.0
2022-01-18 12:50:00,60.91,61.0,60.91,60.96,32502.0,56.3622,56.4455,56.3622,56.4084,32502.0
2022-01-18 13:00:00,60.96,61.0,60.89,60.97,27642.0,56.4084,56.4455,56.3437,56.4177,27642.0
2022-01-18 13:10:00,60.95,61.14,60.86,61.1,31203.0,56.3992,56.575,56.3159,56.538,31203.0
2022-01-18 13:20:00,61.1,61.1,60.97,61.07,19112.0,56.538,56.538,56.4177,56.5102,19112.0
2022-01-18 13:30:00,61.07,61.18,61.04,61.18,22549.0,56.5102,56.612,56.4825,56.612,22549.0
2022-01-18 13:40:00,61.18,61.21,61.13,61.17,34271.0,56.612,56.6398,56.5658,56.6028,34271.0
2022-01-18 13:50:00,61.19,61.22,61.12,61.2,28204.0,56.6213,56.649,56.5565,56.6305,28204.0
2022-01-18 14:00:00,61.2,61.23,61.16,61.21,23851.0,56.6305,56.6583,56.5935,56.6398,23851.0
2022-01-18 14:10:00,61.23,61.26,61.2,61.24,27218.0,56.6583,56.686,56.6305,56.6675,27218.0
2022-01-18 14:20:00,61.25,61.27,61.19,61.24,35533.0,56.6768,56.6953,56.6213,56.6675,35533.0
2022-01-18 14:30:00,61.24,61.34,61.24,61.27,134845.0,56.6675,56.7601,56.6675,56.6953,134845.0
2022-01-18 14:40:00,61.27,61.32,61.23,61.28,161137.0,56.6953,56.7416,56.6583,56.7046,161137.0
2022-01-18 14:50:00,61.27,61.53,61.26,61.47,51550.0,56.6953,56.9359,56.686,56.8804,51550.0
2022-01-18 15:00:00,61.48,61.53,61.39,61.41,42195.0,56.8896,56.9359,56.8063,56.8248,42195.0
2022-01-18 15:10:00,61.41,61.45,61.3,61.34,41853.0,56.8248,56.8619,56.7231,56.7601,41853.0
2022-01-18 15:20:00,61.34,61.4,61.18,61.21,52145.0,56.7601,56.8156,56.612,56.6398,52145.0
2022-01-18 15:30:00,61.18,61.27,61.02,61.08,91472.0,56.612,56.6953,56.464,56.5195,91472.0
2022-01-18 15:40:00,61.07,61.08,60.86,60.94,129355.0,56.5102,56.5195,56.3159,56.3899,129355.0
2022-01-18 15:50:00,60.92,61.0,60.74,60.9,481147.0,56.3714,56.4455,56.2049,56.3529,481147.0
2022-01-19 09:30:00,61.18,61.6,61.18,61.38,179735.0,56.612,57.0007,56.612,56.7971,179735.0
2022-01-19 09:40:00,61.41,61.41,60.82,60.82,54792.0,56.8248,56.8248,56.2789,56.2789,54792.0
2022-01-19 09:50:00,60.86,61.07,60.75,60.96,40085.0,56.3159,56.5102,56.2141,56.4084,40085.0
2022-01-19 10:00:00,60.95,60.97,60.6,60.68,64474.0,56.3992,56.4177,56.0753,56.1494,64474.0
2022-01-19 10:10:00,60.66,60.76,60.5,60.54,39804.0,56.1308,56.2234,55.9828,56.0198,39804.0
2022-01-19 10:20:00,60.58,60.6,60.34,60.39,29595.0,56.0568,56.0753,55.8347,55.881,29595.0
2022-01-19 10:30:00,60.38,60.4,59.96,60.05,150997.0,55.8717,55.8903,55.4831,55.5664,150997.0
2022-01-19 10:40:00,60.05,60.39,60.04,60.26,48778.0,55.5664,55.881,55.5571,55.7607,48778.0
2022-01-19 10:50:00,60.25,60.31,60.14,60.26,78587.0,55.7515,55.807,55.6497,55.7607,78587.0
2022-01-19 11:00:00,60.24,60.31,60.16,60.26,44402.0,55.7422,55.807,55.6682,55.7607,44402.0
2022-01-19 11:10:00,60.25,60.37,60.16,60.22,144593.0,55.7515,55.8625,55.6682,55.7237,144593.0
2022-01-19 11:20:00,60.21,60.27,60.04,60.16,91100.0,55.7144,55.77,55.5571,55.6682,91100.0
2022-01-19 11:30:00,60.16,60.21,59.99,60.12,51967.0,55.6682,55.7144,55.5109,55.6312,51967.0
2022-01-19 11:40:00,60.12,60.17,59.99,60.13,51227.0,55.6312,55.6774,55.5109,55.6404,51227.0
2022-01-19 11:50:00,60.13,60.2,60.07,60.14,106243.0,55.6404,55.7052,55.5849,55.6497,106243.0
2022-01-19 12:00:00,60.11,60.2,60.07,60.1,91637.0,55.6219,55.7052,55.5849,55.6127,91637.0
2022-01-19 12:10:00,60.1,60.12,59.95,60.02,138962.0,55.6127,55.6312,55.4739,55.5386,138962.0
2022-01-19 12:20:00,60.01,60.07,59.97,60.03,80596.0,55.5294,55.5849,55.4924,55.5479,80596.0
2022-01-19 12:30:00,60.04,60.07,59.91,59.91,54505.0,55.5571,55.5849,55.4368,55.4368,54505.0
2022-01-19 12:40:00,59.9,59.99,59.78,59.97,56402.0,55.4276,55.5109,55.3165,55.4924,56402.0
2022-01-19 12:50:00,59.97,59.98,59.77,59.97,87679.0,55.4924,55.5016,55.3073,55.4924,87679.0
2022-01-19 13:00:00,59.97,60.0,59.84,59.91,60246.0,55.4924,55.5201,55.3721,55.4368,60246.0
2022-01-19 13:10:00,59.93,59.99,59.87,59.92,229947.0,55.4553,55.5109,55.3998,55.4461,229947.0
2022-01-19 13:20:00,59.91,59.96,59.81,59.91,174389.0,55.4368,55.4831,55.3443,55.4368,174389.0
2022-01-19 13:30:00,59.89,60.0,59.77,59.79,63184.0,55.4183,55.5201,55.3073,55.3258,63184.0
2022-01-19 13:40:00,59.78,59.8,59.53,59.54,131601.0,55.3165,55.3351,55.0852,55.0945,131601.0
2022-01-19 13:50:00,59.53,59.63,59.47,59.55,176603.0,55.0852,55.1777,55.0297,55.1037,176603.0
2022-01-19 14:00:00,59.54,59.64,59.39,59.45,150838.0,55.0945,55.187,54.9557,55.0112,150838.0
2022-01-19 14:10:00,59.45,59.5,59.38,59.38,81478.0,55.0112,55.0575,54.9464,54.9464,81478.0
2022-01-19 14:20:00,59.38,59.4,59.16,59.22,156295.0,54.9464,54.9649,54.7428,54.7984,156295.0
2022-01-19 14:30:00,59.22,59.33,59.2,59.29,71515.0,54.7984,54.9001,54.7799,54.8631,71515.0
2022-01-19 14:40:00,59.29,59.32,59.12,59.18,132776.0,54.8631,54.8909,54.7058,54.7613,132776.0
2022-01-19 14:50:00,59.18,59.24,59.14,59.19,111943.0,54.7613,54.8169,54.7243,54.7706,111943.0
2022-01-19 15:00:00,59.19,59.31,59.17,59.3,322928.0,54.7706,54.8816,54.7521,54.8724,322928.0
2022-01-19 15:10:00,59.29,59.36,59.25,59.32,142724.0,54.8631,54.9279,54.8261,54.8909,142724.0
2022-01-19 15:20:00,59.32,59.36,59.27,59.33,110621.0,54.8909,54.9279,54.8446,54.9001,110621.0
2022-01-19 15:30:00,59.31,59.32,59.09,59.15,153256.0,54.8816,54.8909,54.6781,54.7336,153256.0
2022-01-19 15:40:00,59.14,59.21,58.99,59.02,216228.0,54.7243,54.7891,54.5855,54.6133,216228.0
2022-01-19 15:50:00,59.01,59.02,58.74,58.84,558232.0,54.604,54.6133,54.3542,54.4467,558232.0
2022-01-20 09:30:00,59.12,59.45,58.59,58.87,178950.0,54.7058,55.0112,54.2154,54.4745,178950.0
2022-01-20 09:40:00,58.88,59.25,58.82,59.2,100855.0,54.4837,54.8261,54.4282,54.7799,100855.0
2022-01-20 09:50:00,59.17,59.61,59.11,59.55,181537.0,54.7521,55.1592,54.6966,55.1037,181537.0
2022-01-20 10:00:00,59.53,59.57,59.28,59.39,190665.0,55.0852,55.1222,54.8539,54.9557,190665.0
2022-01-20 10:10:00,59.4,59.58,59.25,59.41,210071.0,54.9649,55.1315,54.8261,54.9742,210071.0
2022-01-20 10:20:00,59.41,59.74,59.41,59.74,153818.0,54.9742,55.2795,54.9742,55.2795,153818.0
2022-01-20 10:30:00,59.75,59.96,59.74,59.9,178034.0,55.2888,55.4831,55.2795,55.4276,178034.0
2022-01-20 10:40:00,59.89,60.19,59.82,60.18,148258.0,55.4183,55.6959,55.3536,55.6867,148258.0
2022-01-20 10:50:00,60.2,60.5,60.16,60.5,111611.0,55.7052,55.9828,55.6682,55.9828,111611.0
2022-01-20 11:00:00,60.48,60.62,60.44,60.57,79622.0,55.9643,56.0938,55.9273,56.0476,79622.0
2022-01-20 11:10:00,60.56,60.69,60.51,60.62,149732.0,56.0383,56.1586,55.992,56.0938,149732.0
2022-01-20 11:20:00,60.61,60.69,60.54,60.6,110200.0,56.0846,56.1586,56.0198,56.0753,110200.0
2022-01-20 11:30:00,60.6,60.83,60.59,60.79,97680.0,56.0753,56.2882,56.0661,56.2511,97680.0
2022-01-20 11:40:00,60.78,60.84,60.65,60.69,87800.0,56.2419,56.2974,56.1216,56.1586,87800.0
2022-01-20 11:50:00,60.7,60.7,60.57,60.68,90810.0,56.1679,56.1679,56.0476,56.1494,90810.0
2022-01-20 12:00:00,60.68,60.81,60.62,60.66,73447.0,56.1494,56.2696,56.0938,56.1308,73447.0
2022-01-20 12:10:00,60.65,60.67,60.49,60.5,55179.0,56.1216,56.1401,55.9735,55.9828,55179.0
2022-01-20 12:20:00,60.5,60.55,60.44,60.51,46803.0,55.9828,56.0291,55.9273,55.992,46803.0
2022-01-20 12:30:00,60.5,60.56,60.41,60.46,54025.0,55.9828,56.0383,55.8995,55.9458,54025.0
2022-01-20 12:40:00,60.47,60.59,60.46,60.59,39955.0,55.955,56.0661,55.9458,56.0661,39955.0
2022-01-20 12:50:00,60.59,60.62,60.46,60.57,72423.0,56.0661,56.0938,55.9458,56.0476,72423.0
2022-01-20 13:00:00,60.57,60.61,60.5,60.55,42269.0,56.0476,56.0846,55.9828,56.0291,42269.0
2022-01-20 13:10:00,60.55,60.58,60.5,60.56,35659.0,56.0291,56.0568,55.9828,56.0383,35659.0
2022-01-20 13:20:00,60.56,60.67,60.51,60.6,57851.0,56.0383,56.1401,55.992,56.0753,57851.0
2022-01-20 13:30:00,60.6,60.67,60.55,60.67,39363.0,56.0753,56.1401,56.0291,56.1401,39363.0
2022-01-20 13:40:00,60.66,60.68,60.56,60.59,30538.0,56.1308,56.1494,56.0383,56.0661,30538.0
2022-01-20 13:50:00,60.59,60.66,60.44,60.46,59839.0,56.0661,56.1308,55.9273,55.9458,59839.0
2022-01-20 14:00:00,60.47,60.56,60.45,60.5,47433.0,55.955,56.0383,55.9365,55.9828,47433.0
2022-01-20 14:10:00,60.49,60.5,60.22,60.31,57123.0,55.9735,55.9828,55.7237,55.807,57123.0
2022-01-20 14:20:00,60.33,60.36,60.12,60.12,114894.0,55.8255,55.8532,55.6312,55.6312,114894.0
2022-01-20 14:30:00,60.14,60.14,60.0,60.05,43424.0,55.6497,55.6497,55.5201,55.5664,43424.0
2022-01-20 14:40:00,60.05,60.1,59.95,60.08,57913.0,55.5664,55.6127,55.4739,55.5941,57913.0
2022-01-20 14:50:00,60.07,60.11,59.99,60.01,35101.0,55.5849,55.6219,55.5109,55.5294,35101.0
2022-01-20 15:00:00,60.01,60.06,59.74,59.8,75568.0,55.5294,55.5756,55.2795,55.3351,75568.0
2022-01-20 15:10:00,59.8,59.94,59.77,59.92,71776.0,55.3351,55.4646,55.3073,55.4461,71776.0
2022-01-20 15:20:00,59.92,59.92,59.6,59.61,90906.0,55.4461,55.4461,55.15,55.1592,90906.0
2022-01-20 15:30:00,59.6,59.63,59.4,59.48,148141.0,55.15,55.1777,54.9649,55.0389,148141.0
2022-01-20 15:40:00,59.49,59.51,59.1,59.13,189448.0,55.0482,55.0667,54.6873,54.7151,189448.0
2022-01-20 15:50:00,59.12,59.22,58.74,58.84,573027.0,54.7058,54.7984,54.3542,54.4467,573027.0
2022-01-21 09:30:00,58.7,58.87,58.28,58.35,282323.0,54.3172,54.4745,53.9285,53.9933,282323.0
2022-01-21 09:40:00,58.31,58.31,57.94,58.04,146603.0,53.9563,53.9563,53.6139,53.7065,146603.0
2022-01-21 09:50:00,58.02,58.06,57.69,57.76,111564.0,53.688,53.725,53.3826,53.4474,111564.0
2022-01-21 10:00:00,57.74,57.92,57.6,57.64,83853.0,53.4289,53.5954,53.2993,53.3363,83853.0
2022-01-21 10:10:00,57.64,57.66,57.31,57.46,105639.0,53.3363,53.3548,53.031,53.1698,105639.0
2022-01-21 10:20:00,57.47,57.7,57.15,57.66,120261.0,53.179,53.3919,52.8829,53.3548,120261.0
2022-01-21 10:30:00,57.63,58.2,57.61,58.09,151551.0,53.3271,53.8545,53.3086,53.7527,151551.0
2022-01-21 10:40:00,58.08,58.21,57.92,58.21,90307.0,53.7435,53.8638,53.5954,53.8638,90307.0
2022-01-21 10:50:00,58.21,58.53,58.2,58.43,156361.0,53.8638,54.1599,53.8545,54.0673,156361.0
2022-01-21 11:00:00,58.45,58.74,58.31,58.74,152737.0,54.0859,54.3542,53.9563,54.3542,152737.0
2022-01-21 11:10:00,58.71,58.71,58.37,58.49,308404.0,54.3264,54.3264,54.0118,54.1229,308404.0
2022-01-21 11:20:00,58.49,58.61,58.4,58.44,48320.0,54.1229,54.2339,54.0396,54.0766,48320.0
2022-01-21 11:30:00,58.42,58.43,58.06,58.08,52592.0,54.0581,54.0673,53.725,53.7435,52592.0
2022-01-21 11:40:00,58.09,58.15,57.94,58.0,205773.0,53.7527,53.8083,53.6139,53.6695,205773.0
2022-01-21 11:50:00,58.0,58.07,57.86,57.95,49974.0,53.6695,53.7342,53.5399,53.6232,49974.0
2022-01-21 12:00:00,57.91,58.03,57.77,57.99,48597.0,53.5862,53.6972,53.4566,53.6602,48597.0
2022-01-21 12:10:00,57.97,57.97,57.8,57.9,34868.0,53.6417,53.6417,53.4844,53.5769,34868.0
2022-01-21 12:20:00,57.9,58.09,57.82,58.01,49551.0,53.5769,53.7527,53.5029,53.6787,49551.0
2022-01-21 12:30:00,58.0,58.05,57.81,57.93,40505.0,53.6695,53.7157,53.4936,53.6047,40505.0
2022-01-21 12:40:00,57.93,58.01,57.76,57.76,30851.0,53.6047,53.6787,53.4474,53.4474,30851.0
2022-01-21 12:50:00,57.78,57.84,57.7,57.83,99898.0,53.4659,53.5214,53.3919,53.5121,99898.0
2022-01-21 13:00:00,57.84,57.94,57.76,57.91,50891.0,53.5214,53.6139,53.4474,53.5862,50891.0
2022-01-21 13:10:00,57.92,58.17,57.92,57.95,45337.0,53.5954,53.8268,53.5954,53.6232,45337.0
2022-01-21 13:20:00,57.96,57.96,57.75,57.85,49157.0,53.6324,53.6324,53.4381,53.5307,49157.0
2022-01-21 13:30:00,57.83,57.99,57.8,57.92,36824.0,53.5121,53.6602,53.4844,53.5954,36824.0
2022-01-21 13:40:00,57.93,58.02,57.82,57.96,32684.0,53.6047,53.688,53.5029,53.6324,32684.0
2022-01-21 13:50:00,57.96,58.02,57.76,57.83,32514.0,53.6324,53.688,53.4474,53.5121,32514.0
2022-01-21 14:00:00,57.82,57.92,57.75,57.83,43756.0,53.5029,53.5954,53.4381,53.5121,43756.0
2022-01-21 14:10:00,57.83,57.85,57.74,57.8,33262.0,53.5121,53.5307,53.4289,53.4844,33262.0
2022-01-21 14:20:00,57.8,57.88,57.68,57.71,35244.0,53.4844,53.5584,53.3733,53.4011,35244.0
2022-01-21 14:30:00,57.7,57.75,57.62,57.65,59727.0,53.3919,53.4381,53.3178,53.3456,59727.0
2022-01-21 14:40:00,57.64,57.68,57.46,57.49,173024.0,53.3363,53.3733,53.1698,53.1975,173024.0
2022-01-21 14:50:00,57.49,57.51,57.36,57.42,57814.0,53.1975,53.216,53.0772,53.1328,57814.0
2022-01-21 15:00:00,57.42,57.54,57.27,57.28,115785.0,53.1328,53.2438,52.994,53.0032,115785.0
2022-01-21 15:10:00,57.28,57.44,57.21,57.39,174114.0,53.0032,53.1513,52.9384,53.105,174114.0
2022-01-21 15:20:00,57.38,57.4,57.07,57.08,167081.0,53.0957,53.1143,52.8089,52.8181,167081.0
2022-01-21 15:30:00,57.08,57.3,57.06,57.29,258025.0,52.8181,53.0217,52.7996,53.0125,258025.0
2022-01-21 15:40:00,57.29,57.42,57.23,57.33,256081.0,53.0125,53.1328,52.9569,53.0495,256081.0
2022-01-21 15:50:00,57.34,57.54,57.2,57.31,742940.0,53.0587,53.2438,52.9292,53.031,742940.0
2022-01-24 09:30:00,56.66,56.66,55.73,55.97,333444.0,52.4295,52.4295,51.5689,51.791,333444.0
2022-01-24 09:40:00,55.98,56.21,55.28,55.35,213110.0,51.8003,52.0131,51.1525,51.2173,213110.0
2022-01-24 09:50:00,55.31,55.48,54.95,55.25,285982.0,51.1803,51.3376,50.8472,51.1248,285982.0
2022-01-24 10:00:00,55.24,55.42,54.68,54.68,158670.0,51.1155,51.2821,50.5973,50.5973,158670.0
2022-01-24 10:10:00,54.68,55.12,54.61,54.94,216063.0,50.5973,51.0045,50.5326,50.8379,216063.0
2022-01-24 10:20:00,54.91,55.69,54.91,55.52,190745.0,50.8102,51.5319,50.8102,51.3746,190745.0
2022-01-24 10:30:00,55.52,55.78,55.39,55.73,113512.0,51.3746,51.6152,51.2543,51.5689,113512.0
2022-01-24 10:40:00,55.73,55.78,55.36,55.47,180972.0,51.5689,51.6152,51.2266,51.3284,180972.0
2022-01-24 10:50:00,55.47,55.81,55.44,55.52,111807.0,51.3284,51.643,51.3006,51.3746,111807.0
2022-01-24 11:00:00,55.53,55.77,55.46,55.65,105598.0,51.3839,51.606,51.3191,51.4949,105598.0
2022-01-24 11:10:00,55.66,55.7,55.25,55.45,151659.0,51.5042,51.5412,51.1248,51.3098,151659.0
2022-01-24 11:20:00,55.47,55.68,55.39,55.67,60466.0,51.3284,51.5227,51.2543,51.5134,60466.0
2022-01-24 11:30:00,55.71,55.8,55.21,55.25,108174.0,51.5504,51.6337,51.0878,51.1248,108174.0
2022-01-24 11:40:00,55.25,55.27,54.73,54.76,171260.0,51.1248,51.1433,50.6436,50.6714,171260.0
2022-01-24 11:50:00,54.76,55.17,54.75,55.1,143644.0,50.6714,51.0508,50.6621,50.986,143644.0
2022-01-24 12:00:00,55.09,55.09,54.76,54.8,130918.0,50.9767,50.9767,50.6714,50.7084,130918.0
2022-01-24 12:10:00,54.82,54.88,54.39,54.64,117021.0,50.7269,50.7824,50.329,50.5603,117021.0
2022-01-24 12:20:00,54.62,54.85,54.49,54.8,247936.0,50.5418,50.7546,50.4215,50.7084,247936.0
2022-01-24 12:30:00,54.78,54.78,54.54,54.63,89413.0,50.6899,50.6899,50.4678,50.5511,89413.0
2022-01-24 12:40:00,54.61,54.87,54.57,54.79,56475.0,50.5326,50.7732,50.4956,50.6991,56475.0
2022-01-24 12:50:00,54.79,55.03,54.71,54.89,143828.0,50.6991,50.9212,50.6251,50.7917,143828.0
2022-01-24 13:00:00,54.89,55.14,54.8,55.04,111561.0,50.7917,51.023,50.7084,50.9305,111561.0
2022-01-24 13:10:00,55.05,55.24,54.98,55.23,103907.0,50.9397,51.1155,50.8749,51.1063,103907.0
2022-01-24 13:20:00,55.22,55.29,54.98,55.02,65702.0,51.097,51.1618,50.8749,50.912,65702.0
2022-01-24 13:30:00,55.01,55.29,54.92,55.03,117957.0,50.9027,51.1618,50.8194,50.9212,117957.0
2022-01-24 13:40:00,55.03,55.62,54.92,55.62,125170.0,50.9212,51.4672,50.8194,51.4672,125170.0
2022-01-24 13:50:00,55.65,55.91,55.59,55.91,67246.0,51.4949,51.7355,51.4394,51.7355,67246.0
2022-01-24 14:00:00,55.91,56.2,55.89,56.01,75744.0,51.7355,52.0038,51.717,51.828,75744.0
2022-01-24 14:10:00,56.02,56.11,55.57,55.68,106706.0,51.8373,51.9206,51.4209,51.5227,106706.0
2022-01-24 14:20:00,55.71,56.0,55.68,55.97,90250.0,51.5504,51.8188,51.5227,51.791,90250.0
2022-01-24 14:30:00,55.95,56.16,55.82,55.89,86963.0,51.7725,51.9668,51.6522,51.717,86963.0
2022-01-24 14:40:00,55.89,56.0,55.75,55.94,75471.0,51.717,51.8188,51.5874,51.7633,75471.0
2022-01-24 14:50:00,55.94,56.34,55.87,56.34,64840.0,51.7633,52.1334,51.6985,52.1334,64840.0
2022-01-24 15:00:00,56.32,56.57,56.31,56.48,78554.0,52.1149,52.3462,52.1056,52.2629,78554.0
2022-01-24 15:10:00,56.47,56.73,56.45,56.47,69748.0,52.2537,52.4943,52.2352,52.2537,69748.0
2022-01-24 15:20:00,56.49,56.87,56.48,56.67,83925.0,52.2722,52.6238,52.2629,52.4388,83925.0
2022-01-24 15:30:00,56.69,57.16,56.58,57.11,135783.0,52.4573,52.8922,52.3555,52.8459,135783.0
2022-01-24 15:40:00,57.1,57.34,56.86,57.26,179011.0,52.8366,53.0587,52.6146,52.9847,179011.0
2022-01-24 15:50:00,57.27,57.67,57.27,57.45,541447.0,52.994,53.3641,52.994,53.1605,541447.0
2022-01-25 09:30:00,56.73,56.91,56.43,56.57,148170.0,52.4943,52.6608,52.2167,52.3462,148170.0
2022-01-25 09:40:00,56.57,56.74,55.87,56.0,195744.0,52.3462,52.5035,51.6985,51.8188,195744.0
2022-01-25 09:50:00,56.0,56.07,55.63,55.74,78789.0,51.8188,51.8836,51.4764,51.5782,78789.0
2022-01-25 10:00:00,55.72,55.78,55.37,55.57,103134.0,51.5597,51.6152,51.2358,51.4209,103134.0
2022-01-25 10:10:00,55.53,56.26,55.34,56.22,192028.0,51.3839,52.0594,51.2081,52.0224,192028.0
2022-01-25 10:20:00,56.21,56.41,56.06,56.41,86170.0,52.0131,52.1982,51.8743,52.1982,86170.0
2022-01-25 10:30:00,56.42,56.47,56.23,56.35,116808.0,52.2074,52.2537,52.0316,52.1426,116808.0
2022-01-25 10:40:00,56.35,56.91,56.3,56.88,73015.0,52.1426,52.6608,52.0964,52.6331,73015.0
2022-01-25 10:50:00,56.88,56.94,56.56,56.6,67459.0,52.6331,52.6886,52.337,52.374,67459.0
2022-01-25 11:00:00,56.59,56.7,56.36,56.5,91488.0,52.3647,52.4665,52.1519,52.2814,91488.0
2022-01-25 11:10:00,56.51,57.06,56.41,57.06,87419.0,52.2907,52.7996,52.1982,52.7996,87419.0
2022-01-25 11:20:00,57.03,57.33,57.0,57.24,54911.0,52.7719,53.0495,52.7441,52.9662,54911.0
2022-01-25 11:30:00,57.26,57.27,56.9,57.0,61086.0,52.9847,52.994,52.6516,52.7441,61086.0
2022-01-25 11:40:00,57.0,57.27,56.94,57.27,48332.0,52.7441,52.994,52.6886,52.994,48332.0
2022-01-25 11:50:00,57.21,57.53,57.09,57.12,46783.0,52.9384,53.2345,52.8274,52.8552,46783.0
2022-01-25 12:00:00,57.1,57.27,56.96,57.22,63584.0,52.8366,52.994,52.7071,52.9477,63584.0
2022-01-25 12:10:00,57.24,57.32,57.08,57.18,28678.0,52.9662,53.0402,52.8181,52.9107,28678.0
2022-01-25 12:20:00,57.19,57.51,57.18,57.44,46038.0,52.9199,53.216,52.9107,53.1513,46038.0
2022-01-25 12:30:00,57.42,57.45,57.21,57.33,37742.0,53.1328,53.1605,52.9384,53.0495,37742.0
2022-01-25 12:40:00,57.31,57.36,57.15,57.18,34498.0,53.031,53.0772,52.8829,52.9107,34498.0
2022-01-25 12:50:00,57.2,57.28,57.07,57.23,36281.0,52.9292,53.0032,52.8089,52.9569,36281.0
2022-01-25 13:00:00,57.28,57.28,56.98,57.1,117227.0,53.0032,53.0032,52.7256,52.8366,117227.0
2022-01-25 13:10:00,57.11,57.51,57.11,57.51,40326.0,52.8459,53.216,52.8459,53.216,40326.0
2022-01-25 13:20:00,57.51,57.77,57.42,57.75,42910.0,53.216,53.4566,53.1328,53.4381,42910.0
2022-01-25 13:30:00,57.76,57.85,57.66,57.74,54501.0,53.4474,53.5307,53.3548,53.4289,54501.0
2022-01-25 13:40:00,57.77,58.01,57.71,57.99,37558.0,53.4566,53.6787,53.4011,53.6602,37558.0
2022-01-25 13:50:00,58.0,58.1,57.96,58.09,40168.0,53.6695,53.762,53.6324,53.7527,40168.0
2022-01-25 14:00:00,58.07,58.13,57.88,57.94,51995.0,53.7342,53.7897,53.5584,53.6139,51995.0
2022-01-25 14:10:00,57.93,58.3,57.92,58.29,33305.0,53.6047,53.9471,53.5954,53.9378,33305.0
2022-01-25 14:20:00,58.26,58.37,58.23,58.36,71391.0,53.91,54.0118,53.8823,54.0026,71391.0
2022-01-25 14:30:00,58.37,58.42,58.25,58.36,79976.0,54.0118,54.0581,53.9008,54.0026,79976.0
2022-01-25 14:40:00,58.39,58.6,58.39,58.56,73057.0,54.0303,54.2247,54.0303,54.1876,73057.0
2022-01-25 14:50:00,58.56,58.79,58.55,58.72,50537.0,54.1876,54.4005,54.1784,54.3357,50537.0
2022-01-25 15:00:00,58.73,58.74,58.37,58.42,132073.0,54.3449,54.3542,54.0118,54.0581,132073.0
2022-01-25 15:10:00,58.42,58.8,58.42,58.8,50823.0,54.0581,54.4097,54.0581,54.4097,50823.0
2022-01-25 15:20:00,58.8,58.81,58.17,58.18,84664.0,54.4097,54.419,53.8268,53.836,84664.0
2022-01-25 15:30:00,58.19,58.45,58.12,58.43,106128.0,53.8453,54.0859,53.7805,54.0673,106128.0
2022-01-25 15:40:00,58.43,58.56,58.31,58.37,134681.0,54.0673,54.1876,53.9563,54.0118,134681.0
2022-01-25 15:50:00,58.36,58.41,58.18,58.21,522254.0,54.0026,54.0488,53.836,53.8638,522254.0
2022-01-26 09:30:00,58.86,58.86,58.3,58.57,81666.0,54.4652,54.4652,53.9471,54.1969,81666.0
2022-01-26 09:40:00,58.57,59.32,58.53,59.31,48697.0,54.1969,54.8909,54.1599,54.8816,48697.0
2022-01-26 09:50:00,59.3,59.5,59.17,59.19,67412.0,54.8724,55.0575,54.7521,54.7706,67412.0
2022-01-26 10:00:00,59.21,59.27,58.95,59.04,73381.0,54.7891,54.8446,54.5485,54.6318,73381.0
2022-01-26 10:10:00,59.04,59.18,58.78,59.18,50082.0,54.6318,54.7613,54.3912,54.7613,50082.0
2022-01-26 10:20:00,59.18,59.28,58.56,58.69,54291.0,54.7613,54.8539,54.1876,54.3079,54291.0
2022-01-26 10:30:00,58.64,58.74,58.45,58.57,47202.0,54.2617,54.3542,54.0859,54.1969,47202.0
2022-01-26 10:40:00,58.59,58.67,58.44,58.62,45382.0,54.2154,54.2894,54.0766,54.2432,45382.0
2022-01-26 10:50:00,58.63,58.74,58.54,58.61,47236.0,54.2524,54.3542,54.1691,54.2339,47236.0
2022-01-26 11:00:00,58.59,58.84,58.46,58.78,50887.0,54.2154,54.4467,54.0951,54.3912,50887.0
2022-01-26 11:10:00,58.77,58.98,58.77,58.84,52389.0,54.382,54.5763,54.382,54.4467,52389.0
2022-01-26 11:20:00,58.84,58.92,58.68,58.68,51358.0,54.4467,54.5208,54.2987,54.2987,51358.0
2022-01-26 11:30:00,58.7,58.73,58.46,58.61,49790.0,54.3172,54.3449,54.0951,54.2339,49790.0
2022-01-26 11:40:00,58.63,58.7,58.36,58.36,70879.0,54.2524,54.3172,54.0026,54.0026,70879.0
2022-01-26 11:50:00,58.37,58.52,58.17,58.46,148368.0,54.0118,54.1506,53.8268,54.0951,148368.0
2022-01-26 12:00:00,58.48,58.55,58.37,58.47,40797.0,54.1136,54.1784,54.0118,54.1044,40797.0
2022-01-26 12:10:00,58.48,58.57,58.41,58.41,40904.0,54.1136,54.1969,54.0488,54.0488,40904.0
2022-01-26 12:20:00,58.41,58.44,58.33,58.44,23464.0,54.0488,54.0766,53.9748,54.0766,23464.0
2022-01-26 12:30:00,58.44,58.49,58.33,58.35,38542.0,54.0766,54.1229,53.9748,53.9933,38542.0
2022-01-26 12:40:00,58.38,58.51,58.33,58.41,31265.0,54.0211,54.1414,53.9748,54.0488,31265.0
2022-01-26 12:50:00,58.4,58.5,58.31,58.35,80970.0,54.0396,54.1321,53.9563,53.9933,80970.0
2022-01-26 13:00:00,58.35,58.36,57.97,58.1,119693.0,53.9933,54.0026,53.6417,53.762,119693.0
2022-01-26 13:10:00,58.12,58.15,57.95,57.98,91592.0,53.7805,53.8083,53.6232,53.6509,91592.0
2022-01-26 13:20:00,57.98,58.12,57.91,58.1,128673.0,53.6509,53.7805,53.5862,53.762,128673.0
2022-01-26 13:30:00,58.09,58.26,58.08,58.15,87252.0,53.7527,53.91,53.7435,53.8083,87252.0
2022-01-26 13:40:00,58.14,58.28,58.11,58.11,105411.0,53.799,53.9285,53.7712,53.7712,105411.0
2022-01-26 13:50:00,58.12,58.29,58.07,58.26,112531.0,53.7805,53.9378,53.7342,53.91,112531.0
2022-01-26 14:00:00,58.28,58.54,58.16,58.27,361179.0,53.9285,54.1691,53.8175,53.9193,361179.0
2022-01-26 14:10:00,58.26,58.35,57.79,58.12,180393.0,53.91,53.9933,53.4751,53.7805,180393.0
2022-01-26 14:20:00,58.11,58.69,58.1,58.65,91567.0,53.7712,54.3079,53.762,54.2709,91567.0
2022-01-26 14:30:00,58.64,58.66,58.11,58.58,89426.0,54.2617,54.2802,53.7712,54.2061,89426.0
2022-01-26 14:40:00,58.57,58.6,57.7,57.81,102346.0,54.1969,54.2247,53.3919,53.4936,102346.0
2022-01-26 14:50:00,57.82,58.13,57.79,58.05,64716.0,53.5029,53.7897,53.4751,53.7157,64716.0
2022-01-26 15:00:00,58.01,58.01,57.41,57.43,77593.0,53.6787,53.6787,53.1235,53.142,77593.0
2022-01-26 15:10:00,57.45,57.78,57.13,57.15,202565.0,53.1605,53.4659,52.8644,52.8829,202565.0
2022-01-26 15:20:00,57.17,57.31,56.78,57.3,234382.0,52.9014,53.031,52.5405,53.0217,234382.0
2022-01-26 15:30:00,57.31,57.44,57.02,57.29,276116.0,53.031,53.1513,52.7626,53.0125,276116.0
2022-01-26 15:40:00,57.3,57.67,57.18,57.37,245675.0,53.0217,53.3641,52.9107,53.0865,245675.0
2022-01-26 15:50:00,57.39,57.83,57.3,57.63,542923.0,53.105,53.5121,53.0217,53.3271,542923.0
2022-01-27 09:30:00,58.28,58.82,58.21,58.75,142012.0,53.9285,54.4282,53.8638,54.3635,142012.0
2022-01-27 09:40:00,58.78,59.19,58.69,59.1,133813.0,54.3912,54.7706,54.3079,54.6873,133813.0
2022-01-27 09:50:00,59.1,59.17,58.56,58.89,96678.0,54.6873,54.7521,54.1876,54.493,96678.0
2022-01-27 10:00:00,58.87,59.1,58.61,59.05,99261.0,54.4745,54.6873,54.2339,54.6411,99261.0
2022-01-27 10:10:00,59.05,59.24,58.99,59.12,60809.0,54.6411,54.8169,54.5855,54.7058,60809.0
2022-01-27 10:20:00,59.13,59.14,58.43,58.43,63066.0,54.7151,54.7243,54.0673,54.0673,63066.0
2022-01-27 10:30:00,58.42,58.49,58.17,58.23,43269.0,54.0581,54.1229,53.8268,53.8823,43269.0
2022-01-27 10:40:00,58.24,58.68,58.22,58.61,40951.0,53.8915,54.2987,53.873,54.2339,40951.0
2022-01-27 10:50:00,58.6,58.76,58.58,58.72,119800.0,54.2247,54.3727,54.2061,54.3357,119800.0
2022-01-27 11:00:00,58.75,58.86,58.52,58.53,44918.0,54.3635,54.4652,54.1506,54.1599,44918.0
2022-01-27 11:10:00,58.55,58.68,58.01,58.15,90272.0,54.1784,54.2987,53.6787,53.8083,90272.0
2022-01-27 11:20:00,58.14,58.14,57.59,57.69,130649.0,53.799,53.799,53.2901,53.3826,130649.0
2022-01-27 11:30:00,57.67,57.95,57.62,57.78,119149.0,53.3641,53.6232,53.3178,53.4659,119149.0
2022-01-27 11:40:00,57.78,57.93,57.63,57.75,82453.0,53.4659,53.6047,53.3271,53.4381,82453.0
2022-01-27 11:50:00,57.74,57.97,57.69,57.86,34640.0,53.4289,53.6417,53.3826,53.5399,34640.0
2022-01-27 12:00:00,57.87,57.87,57.66,57.69,34989.0,53.5492,53.5492,53.3548,53.3826,34989.0
2022-01-27 12:10:00,57.7,57.8,57.5,57.53,44448.0,53.3919,53.4844,53.2068,53.2345,44448.0
2022-01-27 12:20:00,57.51,57.54,57.23,57.3,76175.0,53.216,53.2438,52.9569,53.0217,76175.0
2022-01-27 12:30:00,57.32,57.38,57.04,57.08,40962.0,53.0402,53.0957,52.7811,52.8181,40962.0
2022-01-27 12:40:00,57.08,57.18,56.9,56.97,43638.0,52.8181,52.9107,52.6516,52.7164,43638.0
2022-01-27 12:50:00,57.0,57.13,56.92,56.92,35927.0,52.7441,52.8644,52.6701,52.6701,35927.0
2022-01-27 13:00:00,56.91,56.96,56.58,56.77,63161.0,52.6608,52.7071,52.3555,52.5313,63161.0
2022-01-27 13:10:00,56.77,56.92,56.65,56.73,64945.0,52.5313,52.6701,52.4202,52.4943,64945.0
2022-01-27 13:20:00,56.75,56.75,56.51,56.56,70931.0,52.5128,52.5128,52.2907,52.337,70931.0
2022-01-27 13:30:00,56.56,56.75,56.47,56.48,50492.0,52.337,52.5128,52.2537,52.2629,50492.0
2022-01-27 13:40:00,56.5,56.74,56.42,56.58,52399.0,52.2814,52.5035,52.2074,52.3555,52399.0
2022-01-27 13:50:00,56.58,56.75,56.46,56.63,90487.0,52.3555,52.5128,52.2444,52.4017,90487.0
2022-01-27 14:00:00,56.65,56.99,56.62,56.93,70468.0,52.4202,52.7349,52.3925,52.6793,70468.0
2022-01-27 14:10:00,56.92,56.96,56.66,56.75,78070.0,52.6701,52.7071,52.4295,52.5128,78070.0
2022-01-27 14:20:00,56.76,56.77,56.6,56.62,49734.0,52.522,52.5313,52.374,52.3925,49734.0
2022-01-27 14:30:00,56.62,56.74,56.44,56.69,61532.0,52.3925,52.5035,52.2259,52.4573,61532.0
2022-01-27 14:40:00,56.7,56.94,56.68,56.85,67766.0,52.4665,52.6886,52.448,52.6053,67766.0
2022-01-27 14:50:00,56.84,56.84,56.5,56.55,97809.0,52.5961,52.5961,52.2814,52.3277,97809.0
2022-01-27 15:00:00,56.57,56.83,56.56,56.63,104366.0,52.3462,52.5868,52.337,52.4017,104366.0
2022-01-27 15:10:00,56.65,56.66,56.22,56.35,109413.0,52.4202,52.4295,52.0224,52.1426,109413.0
2022-01-27 15:20:00,56.34,56.83,56.21,56.79,157909.0,52.1334,52.5868,52.0131,52.5498,157909.0
2022-01-27 15:30:00,56.79,56.92,56.68,56.72,129039.0,52.5498,52.6701,52.448,52.485,129039.0
2022-01-27 15:40:00,56.71,56.98,56.54,56.62,160451.0,52.4758,52.7256,52.3185,52.3925,160451.0
2022-01-27 15:50:00,56.56,56.71,56.41,56.43,474051.0,52.337,52.4758,52.1982,52.2167,474051.0
2022-01-28 09:30:00,56.0,56.15,55.81,56.01,139445.0,51.8188,51.9576,51.643,51.828,139445.0
2022-01-28 09:40:00,56.01,56.23,55.87,55.93,70023.0,51.828,52.0316,51.6985,51.754,70023.0
2022-01-28 09:50:00,55.93,56.29,55.57,55.69,118360.0,51.754,52.0871,51.4209,51.5319,118360.0
2022-01-28 10:00:00,55.69,56.05,55.68,56.01,90646.0,51.5319,51.865,51.5227,51.828,90646.0
2022-01-28 10:10:00,56.0,56.28,55.98,56.21,159163.0,51.8188,52.0779,51.8003,52.0131,159163.0
2022-01-28 10:20:00,56.2,56.34,56.07,56.32,52587.0,52.0038,52.1334,51.8836,52.1149,52587.0
2022-01-28 10:30:00,56.32,56.36,55.97,56.06,104554.0,52.1149,52.1519,51.791,51.8743,104554.0
2022-01-28 10:40:00,56.03,56.1,55.7,56.1,55142.0,51.8465,51.9113,51.5412,51.9113,55142.0
2022-01-28 10:50:00,56.13,56.18,55.99,56.13,69792.0,51.9391,51.9853,51.8095,51.9391,69792.0
2022-01-28 11:00:00,56.19,56.21,56.0,56.08,45010.0,51.9946,52.0131,51.8188,51.8928,45010.0
2022-01-28 11:10:00,56.09,56.29,56.07,56.2,71136.0,51.9021,52.0871,51.8836,52.0038,71136.0
2022-01-28 11:20:00,56.27,56.42,56.16,56.31,52516.0,52.0686,52.2074,51.9668,52.1056,52516.0
2022-01-28 11:30:00,56.31,56.44,56.17,56.32,72313.0,52.1056,52.2259,51.9761,52.1149,72313.0
2022-01-28 11:40:00,56.31,56.34,56.21,56.23,48200.0,52.1056,52.1334,52.0131,52.0316,48200.0
2022-01-28 11:50:00,56.24,56.41,56.11,56.36,66482.0,52.0409,52.1982,51.9206,52.1519,66482.0
2022-01-28 12:00:00,56.36,56.42,56.25,56.32,67215.0,52.1519,52.2074,52.0501,52.1149,67215.0
2022-01-28 12:10:00,56.31,56.34,56.16,56.31,94835.0,52.1056,52.1334,51.9668,52.1056,94835.0
2022-01-28 12:20:00,56.32,56.32,56.1,56.18,66834.0,52.1149,52.1149,51.9113,51.9853,66834.0
2022-01-28 12:30:00,56.17,56.23,56.1,56.15,58281.0,51.9761,52.0316,51.9113,51.9576,58281.0
2022-01-28 12:40:00,56.17,56.24,56.05,56.1,57009.0,51.9761,52.0409,51.865,51.9113,57009.0
2022-01-28 12:50:00,56.12,56.12,55.92,55.96,57889.0,51.9298,51.9298,51.7448,51.7818,57889.0
2022-01-28 13:00:00,55.96,56.37,55.95,56.34,54437.0,51.7818,52.1612,51.7725,52.1334,54437.0
2022-01-28 13:10:00,56.31,56.33,56.2,56.2,43116.0,52.1056,52.1241,52.0038,52.0038,43116.0
2022-01-28 13:20:00,56.21,56.26,56.08,56.16,62173.0,52.0131,52.0594,51.8928,51.9668,62173.0
2022-01-28 13:30:00,56.18,56.3,56.16,56.25,65197.0,51.9853,52.0964,51.9668,52.0501,65197.0
2022-01-28 13:40:00,56.26,56.37,56.22,56.28,152690.0,52.0594,52.1612,52.0224,52.0779,152690.0
2022-01-28 13:50:00,56.29,56.47,56.23,56.27,124728.0,52.0871,52.2537,52.0316,52.0686,124728.0
2022-01-28 14:00:00,56.26,56.36,56.09,56.1,77757.0,52.0594,52.1519,51.9021,51.9113,77757.0
2022-01-28 14:10:00,56.11,56.16,55.96,55.98,70027.0,51.9206,51.9668,51.7818,51.8003,70027.0
2022-01-28 14:20:00,55.98,55.98,55.78,55.79,44293.0,51.8003,51.8003,51.6152,51.6245,44293.0
2022-01-28 14:30:00,55.8,55.89,55.7,55.85,72600.0,51.6337,51.717,51.5412,51.68,72600.0
2022-01-28 14:40:00,55.93,56.15,55.9,56.13,74986.0,51.754,51.9576,51.7262,51.9391,74986.0
2022-01-28 14:50:00,56.14,56.32,56.12,56.28,105017.0,51.9483,52.1149,51.9298,52.0779,105017.0
2022-01-28 15:00:00,56.28,56.33,56.19,56.24,144123.0,52.0779,52.1241,51.9946,52.0409,144123.0
2022-01-28 15:10:00,56.25,56.4,56.21,56.38,93231.0,52.0501,52.1889,52.0131,52.1704,93231.0
2022-01-28 15:20:00,56.38,56.58,56.34,56.51,96853.0,52.1704,52.3555,52.1334,52.2907,96853.0
2022-01-28 15:30:00,56.5,56.69,56.25,56.63,107757.0,52.2814,52.4573,52.0501,52.4017,107757.0
2022-01-28 15:40:00,56.62,56.79,56.57,56.78,148545.0,52.3925,52.5498,52.3462,52.5405,148545.0
2022-01-28 15:50:00,56.78,57.04,56.74,56.99,444689.0,52.5405,52.7811,52.5035,52.7349,444689.0
2022-01-31 09:30:00,56.5,56.62,56.21,56.3,97151.0,52.2814,52.3925,52.0131,52.0964,97151.0
2022-01-31 09:40:00,56.29,56.36,55.99,56.13,89414.0,52.0871,52.1519,51.8095,51.9391,89414.0
2022-01-31 09:50:00,56.12,56.24,55.84,55.91,89073.0,51.9298,52.0409,51.6707,51.7355,89073.0
2022-01-31 10:00:00,55.93,56.26,55.91,56.2,136391.0,51.754,52.0594,51.7355,52.0038,136391.0
2022-01-31 10:10:00,56.2,56.53,56.17,56.47,163023.0,52.0038,52.3092,51.9761,52.2537,163023.0
2022-01-31 10:20:00,56.48,56.7,56.47,56.6,63603.0,52.2629,52.4665,52.2537,52.374,63603.0
2022-01-31 10:30:00,56.6,56.76,56.48,56.49,68345.0,52.374,52.522,52.2629,52.2722,68345.0
2022-01-31 10:40:00,56.48,56.5,56.33,56.48,47992.0,52.2629,52.2814,52.1241,52.2629,47992.0
2022-01-31 10:50:00,56.48,56.73,56.46,56.71,116084.0,52.2629,52.4943,52.2444,52.4758,116084.0
2022-01-31 11:00:00,56.71,56.87,56.7,56.82,46876.0,52.4758,52.6238,52.4665,52.5776,46876.0
2022-01-31 11:10:00,56.82,56.88,56.75,56.81,51543.0,52.5776,52.6331,52.5128,52.5683,51543.0
2022-01-31 11:20:00,56.82,56.83,56.73,56.74,38242.0,52.5776,52.5868,52.4943,52.5035,38242.0
2022-01-31 11:30:00,56.74,56.84,56.6,56.68,38204.0,52.5035,52.5961,52.374,52.448,38204.0
2022-01-31 11:40:00,56.68,56.82,56.67,56.8,41780.0,52.448,52.5776,52.4388,52.559,41780.0
2022-01-31 11:50:00,56.8,56.97,56.77,56.91,95896.0,52.559,52.7164,52.5313,52.6608,95896.0
2022-01-31 12:00:00,56.91,57.15,56.9,57.06,68115.0,52.6608,52.8829,52.6516,52.7996,68115.0
2022-01-31 12:10:00,57.05,57.19,57.0,57.17,42620.0,52.7904,52.9199,52.7441,52.9014,42620.0
2022-01-31 12:20:00,57.17,57.24,57.1,57.2,32623.0,52.9014,52.9662,52.8366,52.9292,32623.0
2022-01-31 12:30:00,57.21,57.23,57.12,57.22,40930.0,52.9384,52.9569,52.8552,52.9477,40930.0
2022-01-31 12:40:00,57.22,57.39,57.21,57.39,28894.0,52.9477,53.105,52.9384,53.105,28894.0
2022-01-31 12:50:00,57.39,57.47,57.35,57.45,31810.0,53.105,53.179,53.068,53.1605,31810.0
2022-01-31 13:00:00,57.44,57.46,57.29,57.35,31276.0,53.1513,53.1698,53.0125,53.068,31276.0
2022-01-31 13:10:00,57.36,57.49,57.31,57.49,29656.0,53.0772,53.1975,53.031,53.1975,29656.0
2022-01-31 13:20:00,57.5,57.58,57.46,57.49,33059.0,53.2068,53.2808,53.1698,53.1975,33059.0
2022-01-31 13:30:00,57.5,57.52,57.41,57.48,31837.0,53.2068,53.2253,53.1235,53.1883,31837.0
2022-01-31 13:40:00,57.47,57.57,57.38,57.42,30293.0,53.179,53.2716,53.0957,53.1328,30293.0
2022-01-31 13:50:00,57.42,57.51,57.39,57.48,24803.0,53.1328,53.216,53.105,53.1883,24803.0
2022-01-31 14:00:00,57.46,57.64,57.4,57.59,32922.0,53.1698,53.3363,53.1143,53.2901,32922.0
2022-01-31 14:10:00,57.6,57.62,57.49,57.57,33544.0,53.2993,53.3178,53.1975,53.2716,33544.0
2022-01-31 14:20:00,57.57,57.65,57.54,57.64,20616.0,53.2716,53.3456,53.2438,53.3363,20616.0
2022-01-31 14:30:00,57.64,57.71,57.62,57.64,32799.0,53.3363,53.4011,53.3178,53.3363,32799.0
2022-01-31 14:40:00,57.65,57.68,57.61,57.64,33404.0,53.3456,53.3733,53.3086,53.3363,33404.0
2022-01-31 14:50:00,57.63,57.65,57.57,57.6,38699.0,53.3271,53.3456,53.2716,53.2993,38699.0
2022-01-31 15:00:00,57.6,57.71,57.55,57.6,57856.0,53.2993,53.4011,53.2531,53.2993,57856.0
2022-01-31 15:10:00,57.59,57.6,57.39,57.47,104269.0,53.2901,53.2993,53.105,53.179,104269.0
2022-01-31 15:20:00,57.47,57.72,57.46,57.67,81244.0,53.179,53.4104,53.1698,53.3641,81244.0
2022-01-31 15:30:00,57.66,57.81,57.59,57.72,87165.0,53.3548,53.4936,53.2901,53.4104,87165.0
2022-01-31 15:40:00,57.71,57.72,57.57,57.62,121017.0,53.4011,53.4104,53.2716,53.3178,121017.0
2022-01-31 15:50:00,57.61,57.81,57.61,57.75,340074.0,53.3086,53.4936,53.3086,53.4381,340074.0
2022-02-01 09:30:00,57.83,58.36,57.5,58.3,126014.0,53.5121,54.0026,53.2068,53.9471,126014.0
2022-02-01 09:40:00,58.25,58.33,57.87,58.04,59816.0,53.9008,53.9748,53.5492,53.7065,59816.0
2022-02-01 09:50:00,58.08,58.3,57.99,58.12,33809.0,53.7435,53.9471,53.6602,53.7805,33809.0
2022-02-01 10:00:00,58.11,58.19,57.73,57.9,47158.0,53.7712,53.8453,53.4196,53.5769,47158.0
2022-02-01 10:10:00,57.94,58.39,57.89,58.35,62944.0,53.6139,54.0303,53.5677,53.9933,62944.0
2022-02-01 10:20:00,58.34,58.57,58.27,58.27,47864.0,53.9841,54.1969,53.9193,53.9193,47864.0
2022-02-01 10:30:00,58.28,58.44,58.26,58.35,83397.0,53.9285,54.0766,53.91,53.9933,83397.0
2022-02-01 10:40:00,58.35,58.54,58.3,58.32,63829.0,53.9933,54.1691,53.9471,53.9656,63829.0
2022-02-01 10:50:00,58.32,58.63,58.32,58.62,74560.0,53.9656,54.2524,53.9656,54.2432,74560.0
2022-02-01 11:00:00,58.62,58.69,58.52,58.63,65590.0,54.2432,54.3079,54.1506,54.2524,65590.0
2022-02-01 11:10:00,58.64,58.69,58.56,58.62,35146.0,54.2617,54.3079,54.1876,54.2432,35146.0
2022-02-01 11:20:00,58.62,58.67,58.29,58.3,42118.0,54.2432,54.2894,53.9378,53.9471,42118.0
2022-02-01 11:30:00,58.28,58.28,57.96,58.26,38357.0,53.9285,53.9285,53.6324,53.91,38357.0
2022-02-01 11:40:00,58.26,58.29,58.17,58.17,33349.0,53.91,53.9378,53.8268,53.8268,33349.0
2022-02-01 11:50:00,58.18,58.28,58.16,58.27,19146.0,53.836,53.9285,53.8175,53.9193,19146.0
2022-02-01 12:00:00,58.27,58.29,58.2,58.23,36511.0,53.9193,53.9378,53.8545,53.8823,36511.0
2022-02-01 12:10:00,58.25,58.28,58.15,58.19,32806.0,53.9008,53.9285,53.8083,53.8453,32806.0
2022-02-01 12:20:00,58.21,58.28,58.13,58.21,29812.0,53.8638,53.9285,53.7897,53.8638,29812.0
2022-02-01 12:30:00,58.2,58.23,58.05,58.18,28379.0,53.8545,53.8823,53.7157,53.836,28379.0
2022-02-01 12:40:00,58.21,58.25,58.11,58.2,35720.0,53.8638,53.9008,53.7712,53.8545,35720.0
2022-02-01 12:50:00,58.2,58.39,58.18,58.38,19842.0,53.8545,54.0303,53.836,54.0211,19842.0
2022-02-01 13:00:00,58.39,58.39,58.27,58.34,50015.0,54.0303,54.0303,53.9193,53.9841,50015.0
2022-02-01 13:10:00,58.38,58.43,58.36,58.42,23022.0,54.0211,54.0673,54.0026,54.0581,23022.0
2022-02-01 13:20:00,58.41,58.62,58.41,58.59,31886.0,54.0488,54.2432,54.0488,54.2154,31886.0
2022-02-01 13:30:00,58.58,58.69,58.54,58.66,31694.0,54.2061,54.3079,54.1691,54.2802,31694.0
2022-02-01 13:40:00,58.66,58.85,58.66,58.81,67489.0,54.2802,54.456,54.2802,54.419,67489.0
2022-02-01 13:50:00,58.8,58.83,58.68,58.69,21939.0,54.4097,54.4375,54.2987,54.3079,21939.0
2022-02-01 14:00:00,58.7,58.76,58.69,58.73,17575.0,54.3172,54.3727,54.3079,54.3449,17575.0
2022-02-01 14:10:00,58.73,58.76,58.63,58.75,27588.0,54.3449,54.3727,54.2524,54.3635,27588.0
2022-02-01 14:20:00,58.76,58.84,58.66,58.84,27409.0,54.3727,54.4467,54.2802,54.4467,27409.0
2022-02-01 14:30:00,58.87,58.87,58.79,58.8,22608.0,54.4745,54.4745,54.4005,54.4097,22608.0
2022-02-01 14:40:00,58.82,58.87,58.8,58.83,22125.0,54.4282,54.4745,54.4097,54.4375,22125.0
2022-02-01 14:50:00,58.84,58.9,58.77,58.88,22974.0,54.4467,54.5023,54.382,54.4837,22974.0
2022-02-01 15:00:00,58.87,58.98,58.86,58.98,37786.0,54.4745,54.5763,54.4652,54.5763,37786.0
2022-02-01 15:10:00,58.99,59.01,58.88,58.95,46213.0,54.5855,54.604,54.4837,54.5485,46213.0
2022-02-01 15:20:00,58.96,59.07,58.95,59.04,69245.0,54.5578,54.6596,54.5485,54.6318,69245.0
2022-02-01 15:30:00,59.04,59.15,59.03,59.04,92470.0,54.6318,54.7336,54.6225,54.6318,92470.0
2022-02-01 15:40:00,59.05,59.26,59.05,59.2,128722.0,54.6411,54.8354,54.6411,54.7799,128722.0
2022-02-01 15:50:00,59.2,59.27,59.08,59.11,373567.0,54.7799,54.8446,54.6688,54.6966,373567.0
2022-02-02 09:30:00,58.82,59.41,58.82,59.27,90521.0,54.4282,54.9742,54.4282,54.8446,90521.0
2022-02-02 09:40:00,59.25,59.33,58.9,59.0,54812.0,54.8261,54.9001,54.5023,54.5948,54812.0
2022-02-02 09:50:00,58.99,59.12,58.77,58.78,42236.0,54.5855,54.7058,54.382,54.3912,42236.0
2022-02-02 10:00:00,58.79,59.21,58.79,59.09,100698.0,54.4005,54.7891,54.4005,54.6781,100698.0
2022-02-02 10:10:00,59.08,59.2,59.0,59.18,44613.0,54.6688,54.7799,54.5948,54.7613,44613.0
2022-02-02 10:20:00,59.19,59.38,59.03,59.04,51083.0,54.7706,54.9464,54.6225,54.6318,51083.0
2022-02-02 10:30:00,59.06,59.29,59.01,59.07,41160.0,54.6503,54.8631,54.604,54.6596,41160.0
2022-02-02 10:40:00,59.08,59.6,59.07,59.55,72314.0,54.6688,55.15,54.6596,55.1037,72314.0
2022-02-02 10:50:00,59.55,59.6,59.4,59.6,41492.0,55.1037,55.15,54.9649,55.15,41492.0
2022-02-02 11:00:00,59.6,59.62,59.3,59.32,56111.0,55.15,55.1685,54.8724,54.8909,56111.0
2022-02-02 11:10:00,59.33,59.4,59.17,59.31,38007.0,54.9001,54.9649,54.7521,54.8816,38007.0
2022-02-02 11:20:00,59.31,59.42,59.28,59.36,22771.0,54.8816,54.9834,54.8539,54.9279,22771.0
2022-02-02 11:30:00,59.36,59.48,59.29,59.38,38026.0,54.9279,55.0389,54.8631,54.9464,38026.0
2022-02-02 11:40:00,59.39,59.77,59.39,59.71,36064.0,54.9557,55.3073,54.9557,55.2518,36064.0
2022-02-02 11:50:00,59.72,59.74,59.57,59.62,39599.0,55.261,55.2795,55.1222,55.1685,39599.0
2022-02-02 12:00:00,59.62,59.74,59.6,59.67,26905.0,55.1685,55.2795,55.15,55.2148,26905.0
2022-02-02 12:10:00,59.67,59.74,59.55,59.62,32865.0,55.2148,55.2795,55.1037,55.1685,32865.0
2022-02-02 12:20:00,59.62,59.66,59.53,59.66,25419.0,55.1685,55.2055,55.0852,55.2055,25419.0
2022-02-02 12:30:00,59.65,59.69,59.58,59.65,22538.0,55.1963,55.2333,55.1315,55.1963,22538.0
2022-02-02 12:40:00,59.65,59.68,59.59,59.59,22039.0,55.1963,55.224,55.1407,55.1407,22039.0
2022-02-02 12:50:00,59.58,59.62,59.55,59.61,16846.0,55.1315,55.1685,55.1037,55.1592,16846.0
2022-02-02 13:00:00,59.61,59.77,59.61,59.66,36750.0,55.1592,55.3073,55.1592,55.2055,36750.0
2022-02-02 13:10:00,59.66,59.76,59.64,59.72,38778.0,55.2055,55.298,55.187,55.261,38778.0
2022-02-02 13:20:00,59.73,59.75,59.6,59.7,24266.0,55.2703,55.2888,55.15,55.2425,24266.0
2022-02-02 13:30:00,59.71,59.92,59.7,59.91,30640.0,55.2518,55.4461,55.2425,55.4368,30640.0
2022-02-02 13:40:00,59.91,59.92,59.84,59.88,28495.0,55.4368,55.4461,55.3721,55.4091,28495.0
2022-02-02 13:50:00,59.88,60.05,59.84,59.94,207978.0,55.4091,55.5664,55.3721,55.4646,207978.0
2022-02-02 14:00:00,59.95,59.99,59.83,59.96,27894.0,55.4739,55.5109,55.3628,55.4831,27894.0
2022-02-02 14:10:00,59.96,59.99,59.85,59.93,26369.0,55.4831,55.5109,55.3813,55.4553,26369.0
2022-02-02 14:20:00,59.91,59.93,59.86,59.88,53244.0,55.4368,55.4553,55.3906,55.4091,53244.0
2022-02-02 14:30:00,59.89,59.92,59.84,59.85,20842.0,55.4183,55.4461,55.3721,55.3813,20842.0
2022-02-02 14:40:00,59.87,59.96,59.86,59.92,21959.0,55.3998,55.4831,55.3906,55.4461,21959.0
2022-02-02 14:50:00,59.92,59.93,59.78,59.82,49776.0,55.4461,55.4553,55.3165,55.3536,49776.0
2022-02-02 15:00:00,59.82,59.96,59.78,59.94,39269.0,55.3536,55.4831,55.3165,55.4646,39269.0
2022-02-02 15:10:00,59.96,60.14,59.93,60.11,64709.0,55.4831,55.6497,55.4553,55.6219,64709.0
2022-02-02 15:20:00,60.12,60.17,60.06,60.08,63571.0,55.6312,55.6774,55.5756,55.5941,63571.0
2022-02-02 15:30:00,60.09,60.17,60.06,60.13,96142.0,55.6034,55.6774,55.5756,55.6404,96142.0
2022-02-02 15:40:00,60.14,60.33,60.12,60.24,147823.0,55.6497,55.8255,55.6312,55.7422,147823.0
2022-02-02 15:50:00,60.25,60.29,60.11,60.24,549372.0,55.7515,55.7885,55.6219,55.7422,549372.0
2022-02-03 09:30:00,60.29,60.4,59.46,59.81,130894.0,55.7885,55.8903,55.0204,55.3443,130894.0
2022-02-03 09:40:00,59.82,60.13,59.79,59.92,93438.0,55.3536,55.6404,55.3258,55.4461,93438.0
2022-02-03 09:50:00,59.91,60.04,59.69,59.79,47631.0,55.4368,55.5571,55.2333,55.3258,47631.0
2022-02-03 10:00:00,59.79,60.22,59.78,59.98,44028.0,55.3258,55.7237,55.3165,55.5016,44028.0
2022-02-03 10:10:00,59.96,60.35,59.91,60.32,44611.0,55.4831,55.844,55.4368,55.8162,44611.0
2022-02-03 10:20:00,60.32,60.49,60.22,60.48,28988.0,55.8162,55.9735,55.7237,55.9643,28988.0
2022-02-03 10:30:00,60.46,60.53,60.28,60.52,68139.0,55.9458,56.0105,55.7792,56.0013,68139.0
2022-02-03 10:40:00,60.51,60.79,60.43,60.47,91039.0,55.992,56.2511,55.918,55.955,91039.0
2022-02-03 10:50:00,60.48,60.76,60.48,60.65,52986.0,55.9643,56.2234,55.9643,56.1216,52986.0
2022-02-03 11:00:00,60.65,60.75,60.53,60.69,37134.0,56.1216,56.2141,56.0105,56.1586,37134.0
2022-02-03 11:10:00,60.68,60.72,60.35,60.39,44473.0,56.1494,56.1864,55.844,55.881,44473.0
2022-02-03 11:20:00,60.41,60.6,60.35,60.57,41625.0,55.8995,56.0753,55.844,56.0476,41625.0
2022-02-03 11:30:00,60.57,60.69,60.41,60.41,55963.0,56.0476,56.1586,55.8995,55.8995,55963.0
2022-02-03 11:40:00,60.41,60.44,60.33,60.4,32936.0,55.8995,55.9273,55.8255,55.8903,32936.0
2022-02-03 11:50:00,60.41,60.47,60.28,60.29,47391.0,55.8995,55.955,55.7792,55.7885,47391.0
2022-02-03 12:00:00,60.3,60.4,60.11,60.23,93249.0,55.7977,55.8903,55.6219,55.7329,93249.0
2022-02-03 12:10:00,60.25,60.25,59.95,59.96,25605.0,55.7515,55.7515,55.4739,55.4831,25605.0
2022-02-03 12:20:00,59.96,60.08,59.96,60.03,30997.0,55.4831,55.5941,55.4831,55.5479,30997.0
2022-02-03 12:30:00,60.03,60.16,60.0,60.08,21500.0,55.5479,55.6682,55.5201,55.5941,21500.0
2022-02-03 12:40:00,60.09,60.14,59.95,59.96,31072.0,55.6034,55.6497,55.4739,55.4831,31072.0
2022-02-03 12:50:00,59.97,60.04,59.94,59.98,33728.0,55.4924,55.5571,55.4646,55.5016,33728.0
2022-02-03 13:00:00,59.98,59.98,59.83,59.85,22694.0,55.5016,55.5016,55.3628,55.3813,22694.0
2022-02-03 13:10:00,59.83,59.92,59.81,59.86,39566.0,55.3628,55.4461,55.3443,55.3906,39566.0
2022-02-03 13:20:00,59.85,59.97,59.83,59.89,31162.0,55.3813,55.4924,55.3628,55.4183,31162.0
2022-02-03 13:30:00,59.9,60.0,59.89,59.93,26372.0,55.4276,55.5201,55.4183,55.4553,26372.0
2022-02-03 13:40:00,59.94,59.96,59.89,59.94,16137.0,55.4646,55.4831,55.4183,55.4646,16137.0
2022-02-03 13:50:00,59.94,59.97,59.85,59.89,16566.0,55.4646,55.4924,55.3813,55.4183,16566.0
2022-02-03 14:00:00,59.89,59.91,59.78,59.85,36101.0,55.4183,55.4368,55.3165,55.3813,36101.0
2022-02-03 14:10:00,59.85,59.88,59.78,59.8,28257.0,55.3813,55.4091,55.3165,55.3351,28257.0
2022-02-03 14:20:00,59.8,59.81,59.63,59.65,36108.0,55.3351,55.3443,55.1777,55.1963,36108.0
2022-02-03 14:30:00,59.65,59.65,59.53,59.54,31540.0,55.1963,55.1963,55.0852,55.0945,31540.0
2022-02-03 14:40:00,59.54,59.54,59.46,59.51,22732.0,55.0945,55.0945,55.0204,55.0667,22732.0
2022-02-03 14:50:00,59.51,59.61,59.48,59.55,34499.0,55.0667,55.1592,55.0389,55.1037,34499.0
2022-02-03 15:00:00,59.56,59.58,59.38,59.41,51953.0,55.113,55.1315,54.9464,54.9742,51953.0
2022-02-03 15:10:00,59.41,59.61,59.41,59.55,59164.0,54.9742,55.1592,54.9742,55.1037,59164.0
2022-02-03 15:20:00,59.54,59.62,59.52,59.6,35959.0,55.0945,55.1685,55.076,55.15,35959.0
2022-02-03 15:30:00,59.59,59.59,59.46,59.53,62686.0,55.1407,55.1407,55.0204,55.0852,62686.0
2022-02-03 15:40:00,59.52,59.64,59.42,59.42,90225.0,55.076,55.187,54.9834,54.9834,90225.0
2022-02-03 15:50:00,59.41,59.65,59.35,59.49,230688.0,54.9742,55.1963,54.9187,55.0482,230688.0
2022-02-04 09:30:00,59.34,60.29,59.34,60.26,192097.0,54.9094,55.7885,54.9094,55.7607,192097.0
2022-02-04 09:40:00,60.28,60.63,60.16,60.21,152974.0,55.7792,56.1031,55.6682,55.7144,152974.0
2022-02-04 09:50:00,60.22,60.33,59.97,60.15,36735.0,55.7237,55.8255,55.4924,55.6589,36735.0
2022-02-04 10:00:00,60.17,60.3,59.94,59.99,44242.0,55.6774,55.7977,55.4646,55.5109,44242.0
2022-02-04 10:10:00,59.99,60.2,59.9,60.15,61752.0,55.5109,55.7052,55.4276,55.6589,61752.0
2022-02-04 10:20:00,60.17,60.23,59.98,60.0,32547.0,55.6774,55.7329,55.5016,55.5201,32547.0
2022-02-04 10:30:00,59.97,60.13,59.8,59.91,43706.0,55.4924,55.6404,55.3351,55.4368,43706.0
2022-02-04 10:40:00,59.93,60.15,59.82,60.02,68022.0,55.4553,55.6589,55.3536,55.5386,68022.0
2022-02-04 10:50:00,60.01,60.23,59.97,60.18,42147.0,55.5294,55.7329,55.4924,55.6867,42147.0
2022-02-04 11:00:00,60.18,60.18,59.93,60.0,45878.0,55.6867,55.6867,55.4553,55.5201,45878.0
2022-02-04 11:10:00,59.96,60.13,59.83,60.08,35861.0,55.4831,55.6404,55.3628,55.5941,35861.0
2022-02-04 11:20:00,60.06,60.22,60.01,60.15,33043.0,55.5756,55.7237,55.5294,55.6589,33043.0
2022-02-04 11:30:00,60.13,60.33,60.1,60.29,42556.0,55.6404,55.8255,55.6127,55.7885,42556.0
2022-02-04 11:40:00,60.29,60.4,60.29,60.4,36844.0,55.7885,55.8903,55.7885,55.8903,36844.0
2022-02-04 11:50:00,60.39,60.58,60.38,60.55,71701.0,55.881,56.0568,55.8717,56.0291,71701.0
2022-02-04 12:00:00,60.57,60.63,60.37,60.46,48703.0,56.0476,56.1031,55.8625,55.9458,48703.0
2022-02-04 12:10:00,60.47,60.62,60.44,60.56,29196.0,55.955,56.0938,55.9273,56.0383,29196.0
2022-02-04 12:20:00,60.56,60.78,60.52,60.76,37449.0,56.0383,56.2419,56.0013,56.2234,37449.0
2022-02-04 12:30:00,60.77,60.82,60.71,60.8,65206.0,56.2326,56.2789,56.1771,56.2604,65206.0
2022-02-04 12:40:00,60.82,60.84,60.75,60.81,46817.0,56.2789,56.2974,56.2141,56.2696,46817.0
2022-02-04 12:50:00,60.81,60.91,60.78,60.89,50336.0,56.2696,56.3622,56.2419,56.3437,50336.0
2022-02-04 13:00:00,60.89,61.28,60.88,61.26,86245.0,56.3437,56.7046,56.3344,56.686,86245.0
2022-02-04 13:10:00,61.27,61.29,61.1,61.11,47700.0,56.6953,56.7138,56.538,56.5472,47700.0
2022-02-04 13:20:00,61.1,61.28,61.09,61.26,55452.0,56.538,56.7046,56.5287,56.686,55452.0
2022-02-04 13:30:00,61.26,61.32,61.2,61.31,127476.0,56.686,56.7416,56.6305,56.7323,127476.0
2022-02-04 13:40:00,61.32,61.34,61.11,61.13,113259.0,56.7416,56.7601,56.5472,56.5658,113259.0
2022-02-04 13:50:00,61.14,61.21,61.12,61.19,30572.0,56.575,56.6398,56.5565,56.6213,30572.0
2022-02-04 14:00:00,61.19,61.27,61.06,61.08,30365.0,56.6213,56.6953,56.501,56.5195,30365.0
2022-02-04 14:10:00,61.07,61.1,60.97,60.97,51480.0,56.5102,56.538,56.4177,56.4177,51480.0
2022-02-04 14:20:00,60.97,61.08,60.97,61.06,53332.0,56.4177,56.5195,56.4177,56.501,53332.0
2022-02-04 14:30:00,61.06,61.25,61.06,61.23,110698.0,56.501,56.6768,56.501,56.6583,110698.0
2022-02-04 14:40:00,61.23,61.3,61.1,61.14,34243.0,56.6583,56.7231,56.538,56.575,34243.0
2022-02-04 14:50:00,61.14,61.24,61.09,61.23,46951.0,56.575,56.6675,56.5287,56.6583,46951.0
2022-02-04 15:00:00,61.24,61.31,61.14,61.31,80902.0,56.6675,56.7323,56.575,56.7323,80902.0
2022-02-04 15:10:00,61.32,61.52,61.31,61.35,85637.0,56.7416,56.9266,56.7323,56.7693,85637.0
2022-02-04 15:20:00,61.34,61.46,61.3,61.4,61518.0,56.7601,56.8711,56.7231,56.8156,61518.0
2022-02-04 15:30:00,61.4,61.61,61.36,61.51,88980.0,56.8156,57.0099,56.7786,56.9174,88980.0
2022-02-04 15:40:00,61.51,61.51,61.21,61.29,96280.0,56.9174,56.9174,56.6398,56.7138,96280.0
2022-02-04 15:50:00,61.32,61.42,60.98,60.99,439846.0,56.7416,56.8341,56.427,56.4362,439846.0
2022-02-07 09:30:00,61.12,61.52,61.12,61.46,119337.0,56.5565,56.9266,56.5565,56.8711,119337.0
2022-02-07 09:40:00,61.44,61.51,61.31,61.36,55099.0,56.8526,56.9174,56.7323,56.7786,55099.0
2022-02-07 09:50:00,61.38,61.66,61.35,61.56,75728.0,56.7971,57.0562,56.7693,56.9636,75728.0
2022-02-07 10:00:00,61.63,61.75,61.43,61.43,44745.0,57.0284,57.1395,56.8434,56.8434,44745.0
2022-02-07 10:10:00,61.44,61.48,61.12,61.25,62581.0,56.8526,56.8896,56.5565,56.6768,62581.0
2022-02-07 10:20:00,61.21,61.6,61.19,61.54,46916.0,56.6398,57.0007,56.6213,56.9451,46916.0
2022-02-07 10:30:00,61.53,61.8,61.48,61.68,76530.0,56.9359,57.1857,56.8896,57.0747,76530.0
2022-02-07 10:40:00,61.69,61.81,61.56,61.78,59169.0,57.0839,57.195,56.9636,57.1672,59169.0
2022-02-07 10:50:00,61.8,61.87,61.72,61.86,50772.0,57.1857,57.2505,57.1117,57.2412,50772.0
2022-02-07 11:00:00,61.85,61.87,61.66,61.82,31606.0,57.232,57.2505,57.0562,57.2042,31606.0
2022-02-07 11:10:00,61.85,61.99,61.8,61.97,37040.0,57.232,57.3615,57.1857,57.343,37040.0
2022-02-07 11:20:00,61.97,62.03,61.9,61.97,44723.0,57.343,57.3986,57.2783,57.343,44723.0
2022-02-07 11:30:00,61.98,61.99,61.71,61.72,27540.0,57.3523,57.3615,57.1024,57.1117,27540.0
2022-02-07 11:40:00,61.73,61.84,61.66,61.84,42212.0,57.121,57.2227,57.0562,57.2227,42212.0
2022-02-07 11:50:00,61.85,61.95,61.75,61.95,52098.0,57.232,57.3245,57.1395,57.3245,52098.0
2022-02-07 12:00:00,61.95,61.97,61.75,61.76,33343.0,57.3245,57.343,57.1395,57.1487,33343.0
2022-02-07 12:10:00,61.76,61.9,61.7,61.79,39729.0,57.1487,57.2783,57.0932,57.1765,39729.0
2022-02-07 12:20:00,61.79,61.92,61.78,61.86,30554.0,57.1765,57.2968,57.1672,57.2412,30554.0
2022-02-07 12:30:00,61.86,61.94,61.76,61.77,54616.0,57.2412,57.3153,57.1487,57.158,54616.0
2022-02-07 12:40:00,61.79,61.88,61.77,61.85,20881.0,57.1765,57.2598,57.158,57.232,20881.0
2022-02-07 12:50:00,61.85,61.91,61.82,61.85,36237.0,57.232,57.2875,57.2042,57.232,36237.0
2022-02-07 13:00:00,61.87,62.0,61.87,61.94,49255.0,57.2505,57.3708,57.2505,57.3153,49255.0
2022-02-07 13:10:00,61.93,62.02,61.91,61.95,30915.0,57.306,57.3893,57.2875,57.3245,30915.0
2022-02-07 13:20:00,61.96,61.98,61.9,61.95,32926.0,57.3338,57.3523,57.2783,57.3245,32926.0
2022-02-07 13:30:00,61.97,62.1,61.95,62.09,68551.0,57.343,57.4633,57.3245,57.4541,68551.0
2022-02-07 13:40:00,62.1,62.12,62.03,62.1,47629.0,57.4633,57.4818,57.3986,57.4633,47629.0
2022-02-07 13:50:00,62.09,62.17,62.04,62.14,37403.0,57.4541,57.5281,57.4078,57.5003,37403.0
2022-02-07 14:00:00,62.13,62.15,62.0,62.0,52878.0,57.4911,57.5096,57.3708,57.3708,52878.0
2022-02-07 14:10:00,62.01,62.19,61.99,62.19,50757.0,57.38,57.5466,57.3615,57.5466,50757.0
2022-02-07 14:20:00,62.18,62.23,62.05,62.12,107655.0,57.5374,57.5836,57.4171,57.4818,107655.0
2022-02-07 14:30:00,62.13,62.23,62.13,62.18,52425.0,57.4911,57.5836,57.4911,57.5374,52425.0
2022-02-07 14:40:00,62.18,62.29,62.17,62.26,57692.0,57.5374,57.6391,57.5281,57.6114,57692.0
2022-02-07 14:50:00,62.26,62.28,62.18,62.23,50810.0,57.6114,57.6299,57.5374,57.5836,50810.0
2022-02-07 15:00:00,62.23,62.29,62.16,62.27,48072.0,57.5836,57.6391,57.5188,57.6206,48072.0
2022-02-07 15:10:00,62.27,62.38,62.27,62.33,52231.0,57.6206,57.7224,57.6206,57.6762,52231.0
2022-02-07 15:20:00,62.32,62.41,62.22,62.23,84347.0,57.6669,57.7502,57.5744,57.5836,84347.0
2022-02-07 15:30:00,62.23,62.23,61.85,61.86,120846.0,57.5836,57.5836,57.232,57.2412,120846.0
2022-02-07 15:40:00,61.85,62.03,61.71,61.74,120424.0,57.232,57.3986,57.1024,57.1302,120424.0
2022-02-07 15:50:00,61.74,62.01,61.63,61.8,371050.0,57.1302,57.38,57.0284,57.1857,371050.0
2022-02-08 09:30:00,62.5,62.6,62.22,62.54,153858.0,57.8335,57.926,57.5744,57.8705,153858.0
2022-02-08 09:40:00,62.58,62.94,62.52,62.66,121265.0,57.9075,58.2406,57.852,57.9815,121265.0
2022-02-08 09:50:00,62.7,63.11,62.62,62.91,210060.0,58.0185,58.3979,57.9445,58.2128,210060.0
2022-02-08 10:00:00,62.93,62.94,62.49,62.66,81103.0,58.2314,58.2406,57.8242,57.9815,81103.0
2022-02-08 10:10:00,62.66,62.8,62.64,62.65,42418.0,57.9815,58.1111,57.963,57.9723,42418.0
2022-02-08 10:20:00,62.65,62.78,62.61,62.67,35539.0,57.9723,58.0926,57.9352,57.9908,35539.0
2022-02-08 10:30:00,62.68,62.86,62.63,62.78,30840.0,58.0,58.1666,57.9538,58.0926,30840.0
2022-02-08 10:40:00,62.78,62.88,62.64,62.8,35577.0,58.0926,58.1851,57.963,58.1111,35577.0
2022-02-08 10:50:00,62.79,62.83,62.71,62.73,34833.0,58.1018,58.1388,58.0278,58.0463,34833.0
2022-02-08 11:00:00,62.71,62.8,62.66,62.69,29185.0,58.0278,58.1111,57.9815,58.0093,29185.0
2022-02-08 11:10:00,62.68,62.77,62.59,62.65,39390.0,58.0,58.0833,57.9167,57.9723,39390.0
2022-02-08 11:20:00,62.65,62.68,62.57,62.61,36254.0,57.9723,58.0,57.8982,57.9352,36254.0
2022-02-08 11:30:00,62.62,62.75,62.57,62.75,27303.0,57.9445,58.0648,57.8982,58.0648,27303.0
2022-02-08 11:40:00,62.75,62.82,62.71,62.81,37257.0,58.0648,58.1296,58.0278,58.1203,37257.0
2022-02-08 11:50:00,62.81,62.95,62.8,62.9,28465.0,58.1203,58.2499,58.1111,58.2036,28465.0
2022-02-08 12:00:00,62.9,62.94,62.77,62.84,25392.0,58.2036,58.2406,58.0833,58.1481,25392.0
2022-02-08 12:10:00,62.84,62.85,62.66,62.69,185740.0,58.1481,58.1573,57.9815,58.0093,185740.0
2022-02-08 12:20:00,62.7,62.83,62.68,62.78,23574.0,58.0185,58.1388,58.0,58.0926,23574.0
2022-02-08 12:30:00,62.78,62.84,62.73,62.78,28622.0,58.0926,58.1481,58.0463,58.0926,28622.0
2022-02-08 12:40:00,62.79,62.87,62.78,62.84,33555.0,58.1018,58.1758,58.0926,58.1481,33555.0
2022-02-08 12:50:00,62.83,62.88,62.78,62.78,129107.0,58.1388,58.1851,58.0926,58.0926,129107.0
2022-02-08 13:00:00,62.78,62.88,62.74,62.78,119025.0,58.0926,58.1851,58.0555,58.0926,119025.0
2022-02-08 13:10:00,62.77,62.82,62.74,62.76,41044.0,58.0833,58.1296,58.0555,58.074,41044.0
2022-02-08 13:20:00,62.77,62.83,62.69,62.72,109474.0,58.0833,58.1388,58.0093,58.037,109474.0
2022-02-08 13:30:00,62.71,62.81,62.68,62.72,57313.0,58.0278,58.1203,58.0,58.037,57313.0
2022-02-08 13:40:00,62.73,62.8,62.72,62.8,37134.0,58.0463,58.1111,58.037,58.1111,37134.0
2022-02-08 13:50:00,62.8,62.81,62.74,62.78,73884.0,58.1111,58.1203,58.0555,58.0926,73884.0
2022-02-08 14:00:00,62.78,62.81,62.73,62.76,62564.0,58.0926,58.1203,58.0463,58.074,62564.0
2022-02-08 14:10:00,62.75,62.76,62.61,62.62,30216.0,58.0648,58.074,57.9352,57.9445,30216.0
2022-02-08 14:20:00,62.63,62.66,62.46,62.55,38130.0,57.9538,57.9815,57.7964,57.8797,38130.0
2022-02-08 14:30:00,62.56,62.68,62.42,62.44,32104.0,57.889,58.0,57.7594,57.7779,32104.0
2022-02-08 14:40:00,62.45,62.48,62.31,62.34,21343.0,57.7872,57.815,57.6576,57.6854,21343.0
2022-02-08 14:50:00,62.33,62.51,62.33,62.47,27831.0,57.6762,57.8427,57.6762,57.8057,27831.0
2022-02-08 15:00:00,62.47,62.58,62.44,62.56,29797.0,57.8057,57.9075,57.7779,57.889,29797.0
2022-02-08 15:10:00,62.57,62.81,62.57,62.76,57936.0,57.8982,58.1203,57.8982,58.074,57936.0
2022-02-08 15:20:00,62.76,62.79,62.67,62.73,72889.0,58.074,58.1018,57.9908,58.0463,72889.0
2022-02-08 15:30:00,62.73,62.77,62.65,62.7,76679.0,58.0463,58.0833,57.9723,58.0185,76679.0
2022-02-08 15:40:00,62.71,62.78,62.65,62.66,123147.0,58.0278,58.0926,57.9723,57.9815,123147.0
2022-02-08 15:50:00,62.67,62.81,62.66,62.69,385591.0,57.9908,58.1203,57.9815,58.0093,385591.0
2022-02-09 09:30:00,62.85,63.29,62.71,63.09,147071.0,58.1573,58.5645,58.0278,58.3794,147071.0
2022-02-09 09:40:00,63.09,63.54,63.01,63.49,201949.0,58.3794,58.7958,58.3054,58.7495,201949.0
2022-02-09 09:50:00,63.48,63.48,63.2,63.2,82539.0,58.7403,58.7403,58.4812,58.4812,82539.0
2022-02-09 10:00:00,63.2,63.42,63.09,63.34,97248.0,58.4812,58.6848,58.3794,58.6107,97248.0
2022-02-09 10:10:00,63.33,63.48,63.22,63.3,146838.0,58.6015,58.7403,58.4997,58.5737,146838.0
2022-02-09 10:20:00,63.3,63.38,63.24,63.34,80952.0,58.5737,58.6478,58.5182,58.6107,80952.0
2022-02-09 10:30:00,63.34,63.54,63.33,63.42,63629.0,58.6107,58.7958,58.6015,58.6848,63629.0
2022-02-09 10:40:00,63.42,63.49,63.22,63.24,99867.0,58.6848,58.7495,58.4997,58.5182,99867.0
2022-02-09 10:50:00,63.24,63.5,63.23,63.38,56636.0,58.5182,58.7588,58.509,58.6478,56636.0
2022-02-09 11:00:00,63.38,63.39,63.17,63.2,128626.0,58.6478,58.657,58.4534,58.4812,128626.0
2022-02-09 11:10:00,63.21,63.26,62.8,62.85,175581.0,58.4904,58.5367,58.1111,58.1573,175581.0
2022-02-09 11:20:00,62.86,63.01,62.83,62.9,48528.0,58.1666,58.3054,58.1388,58.2036,48528.0
2022-02-09 11:30:00,62.9,62.96,62.81,62.92,53705.0,58.2036,58.2591,58.1203,58.2221,53705.0
2022-02-09 11:40:00,62.93,62.99,62.88,62.91,32827.0,58.2314,58.2869,58.1851,58.2128,32827.0
2022-02-09 11:50:00,62.92,62.94,62.8,62.87,66702.0,58.2221,58.2406,58.1111,58.1758,66702.0
2022-02-09 12:00:00,62.85,62.92,62.74,62.78,43550.0,58.1573,58.2221,58.0555,58.0926,43550.0
2022-02-09 12:10:00,62.79,62.84,62.65,62.79,140646.0,58.1018,58.1481,57.9723,58.1018,140646.0
2022-02-09 12:20:00,62.8,62.94,62.79,62.8,78454.0,58.1111,58.2406,58.1018,58.1111,78454.0
2022-02-09 12:30:00,62.8,62.86,62.63,62.79,138636.0,58.1111,58.1666,57.9538,58.1018,138636.0
2022-02-09 12:40:00,62.79,62.79,62.58,62.65,111448.0,58.1018,58.1018,57.9075,57.9723,111448.0
2022-02-09 12:50:00,62.66,62.67,62.54,62.55,74351.0,57.9815,57.9908,57.8705,57.8797,74351.0
2022-02-09 13:00:00,62.55,62.66,62.46,62.47,50242.0,57.8797,57.9815,57.7964,57.8057,50242.0
2022-02-09 13:10:00,62.47,62.54,62.35,62.52,48229.0,57.8057,57.8705,57.6947,57.852,48229.0
2022-02-09 13:20:00,62.52,62.53,62.42,62.51,50055.0,57.852,57.8612,57.7594,57.8427,50055.0
2022-02-09 13:30:00,62.51,62.73,62.51,62.72,51996.0,57.8427,58.0463,57.8427,58.037,51996.0
2022-02-09 13:40:00,62.72,62.79,62.67,62.69,78668.0,58.037,58.1018,57.9908,58.0093,78668.0
2022-02-09 13:50:00,62.68,62.76,62.64,62.67,99998.0,58.0,58.074,57.963,57.9908,99998.0
2022-02-09 14:00:00,62.67,62.82,62.64,62.82,58178.0,57.9908,58.1296,57.963,58.1296,58178.0
2022-02-09 14:10:00,62.81,62.86,62.77,62.84,38539.0,58.1203,58.1666,58.0833,58.1481,38539.0
2022-02-09 14:20:00,62.84,62.84,62.74,62.79,57399.0,58.1481,58.1481,58.0555,58.1018,57399.0
2022-02-09 14:30:00,62.81,62.81,62.66,62.69,55771.0,58.1203,58.1203,57.9815,58.0093,55771.0
2022-02-09 14:40:00,62.68,62.7,62.64,62.66,33074.0,58.0,58.0185,57.963,57.9815,33074.0
2022-02-09 14:50:00,62.67,62.68,62.58,62.58,33274.0,57.9908,58.0,57.9075,57.9075,33274.0
2022-02-09 15:00:00,62.58,62.63,62.48,62.52,40417.0,57.9075,57.9538,57.815,57.852,40417.0
2022-02-09 15:10:00,62.53,62.59,62.51,62.58,35224.0,57.8612,57.9167,57.8427,57.9075,35224.0
2022-02-09 15:20:00,62.59,62.65,62.57,62.65,43637.0,57.9167,57.9723,57.8982,57.9723,43637.0
2022-02-09 15:30:00,62.64,62.69,62.55,62.64,67068.0,57.963,58.0093,57.8797,57.963,67068.0
2022-02-09 15:40:00,62.64,62.65,62.49,62.56,85283.0,57.963,57.9723,57.8242,57.889,85283.0
2022-02-09 15:50:00,62.56,62.65,62.37,62.42,362207.0,57.889,57.9723,57.7132,57.7594,362207.0
2022-02-10 09:30:00,61.55,62.78,61.53,62.78,148239.0,56.9544,58.0926,56.9359,58.0926,148239.0
2022-02-10 09:40:00,62.78,63.23,62.74,63.09,111837.0,58.0926,58.509,58.0555,58.3794,111837.0
2022-02-10 09:50:00,63.06,63.1,62.67,62.87,82090.0,58.3516,58.3887,57.9908,58.1758,82090.0
2022-02-10 10:00:00,62.87,63.16,62.84,63.13,92314.0,58.1758,58.4442,58.1481,58.4164,92314.0
2022-02-10 10:10:00,63.12,63.24,62.92,62.92,80629.0,58.4072,58.5182,58.2221,58.2221,80629.0
2022-02-10 10:20:00,62.92,63.13,62.89,62.91,50465.0,58.2221,58.4164,58.1943,58.2128,50465.0
2022-02-10 10:30:00,62.94,62.99,62.75,62.95,107981.0,58.2406,58.2869,58.0648,58.2499,107981.0
2022-02-10 10:40:00,62.95,62.96,62.8,62.95,61157.0,58.2499,58.2591,58.1111,58.2499,61157.0
2022-02-10 10:50:00,62.94,62.94,62.53,62.66,90402.0,58.2406,58.2406,57.8612,57.9815,90402.0
2022-02-10 11:00:00,62.66,62.84,62.54,62.77,132484.0,57.9815,58.1481,57.8705,58.0833,132484.0
2022-02-10 11:10:00,62.77,62.86,62.67,62.75,69632.0,58.0833,58.1666,57.9908,58.0648,69632.0
2022-02-10 11:20:00,62.75,63.05,62.73,63.01,56453.0,58.0648,58.3424,58.0463,58.3054,56453.0
2022-02-10 11:30:00,63.0,63.15,62.92,63.15,50157.0,58.2961,58.4349,58.2221,58.4349,50157.0
2022-02-10 11:40:00,63.17,63.37,63.16,63.35,76451.0,58.4534,58.6385,58.4442,58.62,76451.0
2022-02-10 11:50:00,63.37,63.5,63.23,63.28,78231.0,58.6385,58.7588,58.509,58.5552,78231.0
2022-02-10 12:00:00,63.28,63.35,63.19,63.32,30968.0,58.5552,58.62,58.4719,58.5922,30968.0
2022-02-10 12:10:00,63.32,63.37,63.09,63.09,54083.0,58.5922,58.6385,58.3794,58.3794,54083.0
2022-02-10 12:20:00,63.09,63.14,62.97,63.1,60398.0,58.3794,58.4257,58.2684,58.3887,60398.0
2022-02-10 12:30:00,63.1,63.12,62.98,63.0,40606.0,58.3887,58.4072,58.2776,58.2961,40606.0
2022-02-10 12:40:00,62.99,63.08,62.75,62.86,45045.0,58.2869,58.3702,58.0648,58.1666,45045.0
2022-02-10 12:50:00,62.85,62.91,62.74,62.84,32337.0,58.1573,58.2128,58.0555,58.1481,32337.0
2022-02-10 13:00:00,62.83,62.92,62.78,62.91,28763.0,58.1388,58.2221,58.0926,58.2128,28763.0
2022-02-10 13:10:00,62.91,62.95,62.49,62.5,24170.0,58.2128,58.2499,57.8242,57.8335,24170.0
2022-02-10 13:20:00,62.51,62.6,62.36,62.42,128462.0,57.8427,57.926,57.7039,57.7594,128462.0
2022-02-10 13:30:00,62.41,62.51,62.21,62.35,34471.0,57.7502,57.8427,57.5651,57.6947,34471.0
2022-02-10 13:40:00,62.35,62.51,62.35,62.43,30498.0,57.6947,57.8427,57.6947,57.7687,30498.0
2022-02-10 13:50:00,62.43,62.56,62.34,62.56,35968.0,57.7687,57.889,57.6854,57.889,35968.0
2022-02-10 14:00:00,62.55,62.6,62.27,62.46,76271.0,57.8797,57.926,57.6206,57.7964,76271.0
2022-02-10 14:10:00,62.46,62.49,62.16,62.17,40077.0,57.7964,57.8242,57.5188,57.5281,40077.0
2022-02-10 14:20:00,62.16,62.47,62.16,62.43,41377.0,57.5188,57.8057,57.5188,57.7687,41377.0
2022-02-10 14:30:00,62.44,62.51,62.37,62.42,24303.0,57.7779,57.8427,57.7132,57.7594,24303.0
2022-02-10 14:40:00,62.43,62.56,62.41,62.42,56912.0,57.7687,57.889,57.7502,57.7594,56912.0
2022-02-10 14:50:00,62.42,62.43,62.19,62.32,30319.0,57.7594,57.7687,57.5466,57.6669,30319.0
2022-02-10 15:00:00,62.33,62.47,62.26,62.47,29511.0,57.6762,57.8057,57.6114,57.8057,29511.0
2022-02-10 15:10:00,62.48,62.56,62.28,62.3,32767.0,57.815,57.889,57.6299,57.6484,32767.0
2022-02-10 15:20:00,62.3,62.44,62.23,62.32,34021.0,57.6484,57.7779,57.5836,57.6669,34021.0
2022-02-10 15:30:00,62.32,62.33,62.17,62.2,54701.0,57.6669,57.6762,57.5281,57.5559,54701.0
2022-02-10 15:40:00,62.21,62.31,61.87,62.01,88463.0,57.5651,57.6576,57.2505,57.38,88463.0
2022-02-10 15:50:00,62.0,62.32,61.89,62.22,181233.0,57.3708,57.6669,57.269,57.5744,181233.0
2022-02-11 09:30:00,62.22,62.22,61.9,61.98,114625.0,57.5744,57.5744,57.2783,57.3523,114625.0
2022-02-11 09:40:00,62.03,62.37,61.9,62.31,131044.0,57.3986,57.7132,57.2783,57.6576,131044.0
2022-02-11 09:50:00,62.35,62.54,62.05,62.11,96545.0,57.6947,57.8705,57.4171,57.4726,96545.0
2022-02-11 10:00:00,62.13,62.46,62.1,62.3,126756.0,57.4911,57.7964,57.4633,57.6484,126756.0
2022-02-11 10:10:00,62.31,62.58,62.15,62.5,70286.0,57.6576,57.9075,57.5096,57.8335,70286.0
2022-02-11 10:20:00,62.49,62.76,62.49,62.68,56580.0,57.8242,58.074,57.8242,58.0,56580.0
2022-02-11 10:30:00,62.73,62.78,62.55,62.7,44918.0,58.0463,58.0926,57.8797,58.0185,44918.0
2022-02-11 10:40:00,62.74,62.87,62.69,62.75,77237.0,58.0555,58.1758,58.0093,58.0648,77237.0
2022-02-11 10:50:00,62.74,62.81,62.6,62.75,44860.0,58.0555,58.1203,57.926,58.0648,44860.0
2022-02-11 11:00:00,62.74,62.91,62.71,62.72,34594.0,58.0555,58.2128,58.0278,58.037,34594.0
2022-02-11 11:10:00,62.72,62.82,62.67,62.77,49169.0,58.037,58.1296,57.9908,58.0833,49169.0
2022-02-11 11:20:00,62.78,62.93,62.7,62.73,55456.0,58.0926,58.2314,58.0185,58.0463,55456.0
2022-02-11 11:30:00,62.74,62.78,62.46,62.52,29230.0,58.0555,58.0926,57.7964,57.852,29230.0
2022-02-11 11:40:00,62.49,62.53,62.4,62.44,24467.0,57.8242,57.8612,57.7409,57.7779,24467.0
2022-02-11 11:50:00,62.45,62.5,62.37,62.47,17125.0,57.7872,57.8335,57.7132,57.8057,17125.0
2022-02-11 12:00:00,62.48,62.5,62.41,62.45,24542.0,57.815,57.8335,57.7502,57.7872,24542.0
2022-02-11 12:10:00,62.44,62.56,62.36,62.4,47409.0,57.7779,57.889,57.7039,57.7409,47409.0
2022-02-11 12:20:00,62.39,62.52,62.37,62.51,56475.0,57.7317,57.852,57.7132,57.8427,56475.0
2022-02-11 12:30:00,62.51,62.52,62.41,62.46,55354.0,57.8427,57.852,57.7502,57.7964,55354.0
2022-02-11 12:40:00,62.44,62.45,62.22,62.24,45840.0,57.7779,57.7872,57.5744,57.5929,45840.0
2022-02-11 12:50:00,62.24,62.25,62.05,62.11,46490.0,57.5929,57.6021,57.4171,57.4726,46490.0
2022-02-11 13:00:00,62.12,62.35,62.11,62.32,28084.0,57.4818,57.6947,57.4726,57.6669,28084.0
2022-02-11 13:10:00,62.32,62.32,62.05,62.1,24218.0,57.6669,57.6669,57.4171,57.4633,24218.0
2022-02-11 13:20:00,62.09,62.15,61.95,61.97,23725.0,57.4541,57.5096,57.3245,57.343,23725.0
2022-02-11 13:30:00,61.98,61.99,61.4,61.42,63606.0,57.3523,57.3615,56.8156,56.8341,63606.0
2022-02-11 13:40:00,61.41,61.55,60.99,61.19,115857.0,56.8248,56.9544,56.4362,56.6213,115857.0
2022-02-11 13:50:00,61.18,61.45,61.09,61.24,67441.0,56.612,56.8619,56.5287,56.6675,67441.0
2022-02-11 14:00:00,61.23,61.3,60.84,61.06,71420.0,56.6583,56.7231,56.2974,56.501,71420.0
2022-02-11 14:10:00,61.07,61.48,61.07,61.42,55841.0,56.5102,56.8896,56.5102,56.8341,55841.0
2022-02-11 14:20:00,61.39,61.42,60.76,60.76,183658.0,56.8063,56.8341,56.2234,56.2234,183658.0
2022-02-11 14:30:00,60.78,61.14,60.73,60.98,234606.0,56.2419,56.575,56.1956,56.427,234606.0
2022-02-11 14:40:00,61.0,61.01,60.6,60.68,203544.0,56.4455,56.4547,56.0753,56.1494,203544.0
2022-02-11 14:50:00,60.65,60.65,60.31,60.56,271215.0,56.1216,56.1216,55.807,56.0383,271215.0
2022-02-11 15:00:00,60.56,60.83,60.46,60.47,214106.0,56.0383,56.2882,55.9458,55.955,214106.0
2022-02-11 15:10:00,60.48,60.53,60.18,60.18,127762.0,55.9643,56.0105,55.6867,55.6867,127762.0
2022-02-11 15:20:00,60.17,60.41,60.1,60.39,284725.0,55.6774,55.8995,55.6127,55.881,284725.0
2022-02-11 15:30:00,60.37,60.7,60.27,60.57,150260.0,55.8625,56.1679,55.77,56.0476,150260.0
2022-02-11 15:40:00,60.59,60.74,60.28,60.66,174850.0,56.0661,56.2049,55.7792,56.1308,174850.0
2022-02-11 15:50:00,60.72,61.0,60.62,60.72,450877.0,56.1864,56.4455,56.0938,56.1864,450877.0
2022-02-14 09:30:00,60.73,61.08,60.42,60.48,81022.0,56.1956,56.5195,55.9088,55.9643,81022.0
2022-02-14 09:40:00,60.47,60.73,60.09,60.39,69506.0,55.955,56.1956,55.6034,55.881,69506.0
2022-02-14 09:50:00,60.42,60.54,59.9,60.13,103436.0,55.9088,56.0198,55.4276,55.6404,103436.0
2022-02-14 10:00:00,60.09,60.09,59.58,59.79,54915.0,55.6034,55.6034,55.1315,55.3258,54915.0
2022-02-14 10:10:00,59.79,60.06,59.38,59.51,77658.0,55.3258,55.5756,54.9464,55.0667,77658.0
2022-02-14 10:20:00,59.52,59.67,59.39,59.41,54702.0,55.076,55.2148,54.9557,54.9742,54702.0
2022-02-14 10:30:00,59.4,59.41,59.15,59.27,59351.0,54.9649,54.9742,54.7336,54.8446,59351.0
2022-02-14 10:40:00,59.27,59.35,59.14,59.2,82433.0,54.8446,54.9187,54.7243,54.7799,82433.0
2022-02-14 10:50:00,59.18,59.26,59.01,59.01,64704.0,54.7613,54.8354,54.604,54.604,64704.0
2022-02-14 11:00:00,59.02,59.19,58.94,59.12,80224.0,54.6133,54.7706,54.5393,54.7058,80224.0
2022-02-14 11:10:00,59.13,59.18,58.69,59.07,203691.0,54.7151,54.7613,54.3079,54.6596,203691.0
2022-02-14 11:20:00,59.08,59.28,59.06,59.22,84733.0,54.6688,54.8539,54.6503,54.7984,84733.0
2022-02-14 11:30:00,59.21,59.31,59.05,59.19,139067.0,54.7891,54.8816,54.6411,54.7706,139067.0
2022-02-14 11:40:00,59.2,59.5,59.14,59.5,94582.0,54.7799,55.0575,54.7243,55.0575,94582.0
2022-02-14 11:50:00,59.53,59.53,59.37,59.5,38001.0,55.0852,55.0852,54.9372,55.0575,38001.0
2022-02-14 12:00:00,59.5,59.55,59.31,59.32,49123.0,55.0575,55.1037,54.8816,54.8909,49123.0
2022-02-14 12:10:00,59.32,59.32,59.24,59.27,28896.0,54.8909,54.8909,54.8169,54.8446,28896.0
2022-02-14 12:20:00,59.29,59.37,59.26,59.35,46581.0,54.8631,54.9372,54.8354,54.9187,46581.0
2022-02-14 12:30:00,59.35,59.37,59.17,59.27,30363.0,54.9187,54.9372,54.7521,54.8446,30363.0
2022-02-14 12:40:00,59.28,59.41,59.26,59.4,41731.0,54.8539,54.9742,54.8354,54.9649,41731.0
2022-02-14 12:50:00,59.4,59.44,59.29,59.31,40297.0,54.9649,55.0019,54.8631,54.8816,40297.0
2022-02-14 13:00:00,59.32,59.44,59.28,59.43,36364.0,54.8909,55.0019,54.8539,54.9927,36364.0
2022-02-14 13:10:00,59.43,59.44,59.27,59.33,59425.0,54.9927,55.0019,54.8446,54.9001,59425.0
2022-02-14 13:20:00,59.35,59.4,59.28,59.4,30436.0,54.9187,54.9649,54.8539,54.9649,30436.0
2022-02-14 13:30:00,59.4,59.4,59.16,59.16,35094.0,54.9649,54.9649,54.7428,54.7428,35094.0
2022-02-14 13:40:00,59.17,59.25,59.06,59.16,51174.0,54.7521,54.8261,54.6503,54.7428,51174.0
2022-02-14 13:50:00,59.14,59.15,58.53,58.7,184633.0,54.7243,54.7336,54.1599,54.3172,184633.0
2022-02-14 14:00:00,58.69,58.81,58.59,58.71,61144.0,54.3079,54.419,54.2154,54.3264,61144.0
2022-02-14 14:10:00,58.71,58.78,58.57,58.58,38025.0,54.3264,54.3912,54.1969,54.2061,38025.0
2022-02-14 14:20:00,58.59,58.98,58.53,58.72,94525.0,54.2154,54.5763,54.1599,54.3357,94525.0
2022-02-14 14:30:00,58.71,58.93,58.61,58.78,85240.0,54.3264,54.53,54.2339,54.3912,85240.0
2022-02-14 14:40:00,58.78,58.88,58.61,58.66,66608.0,54.3912,54.4837,54.2339,54.2802,66608.0
2022-02-14 14:50:00,58.67,58.93,58.67,58.9,150179.0,54.2894,54.53,54.2894,54.5023,150179.0
2022-02-14 15:00:00,58.9,58.92,58.7,58.84,141806.0,54.5023,54.5208,54.3172,54.4467,141806.0
2022-02-14 15:10:00,58.82,58.87,58.71,58.79,88846.0,54.4282,54.4745,54.3264,54.4005,88846.0
2022-02-14 15:20:00,58.78,59.01,58.71,58.83,138772.0,54.3912,54.604,54.3264,54.4375,138772.0
2022-02-14 15:30:00,58.83,58.96,58.78,58.88,363280.0,54.4375,54.5578,54.3912,54.4837,363280.0
2022-02-14 15:40:00,58.88,59.06,58.81,59.0,251781.0,54.4837,54.6503,54.419,54.5948,251781.0
2022-02-14 15:50:00,59.02,59.11,58.83,58.98,456769.0,54.6133,54.6966,54.4375,54.5763,456769.0
2022-02-15 09:30:00,59.74,60.4,59.26,60.38,136127.0,55.2795,55.8903,54.8354,55.8717,136127.0
2022-02-15 09:40:00,60.32,60.5,60.21,60.34,76584.0,55.8162,55.9828,55.7144,55.8347,76584.0
2022-02-15 09:50:00,60.33,60.33,59.7,59.78,106266.0,55.8255,55.8255,55.2425,55.3165,106266.0
2022-02-15 10:00:00,59.78,60.29,59.75,60.29,85008.0,55.3165,55.7885,55.2888,55.7885,85008.0
2022-02-15 10:10:00,60.29,60.31,60.07,60.29,46199.0,55.7885,55.807,55.5849,55.7885,46199.0
2022-02-15 10:20:00,60.29,60.56,60.2,60.49,46869.0,55.7885,56.0383,55.7052,55.9735,46869.0
2022-02-15 10:30:00,60.5,60.62,60.46,60.53,43401.0,55.9828,56.0938,55.9458,56.0105,43401.0
2022-02-15 10:40:00,60.53,60.54,60.36,60.43,72016.0,56.0105,56.0198,55.8532,55.918,72016.0
2022-02-15 10:50:00,60.42,60.56,60.38,60.54,58684.0,55.9088,56.0383,55.8717,56.0198,58684.0
2022-02-15 11:00:00,60.55,60.64,60.49,60.58,58915.0,56.0291,56.1123,55.9735,56.0568,58915.0
2022-02-15 11:10:00,60.57,60.58,60.43,60.52,53199.0,56.0476,56.0568,55.918,56.0013,53199.0
2022-02-15 11:20:00,60.52,60.59,60.4,60.45,41227.0,56.0013,56.0661,55.8903,55.9365,41227.0
2022-02-15 11:30:00,60.45,60.52,60.39,60.43,95981.0,55.9365,56.0013,55.881,55.918,95981.0
2022-02-15 11:40:00,60.44,60.49,60.33,60.37,101004.0,55.9273,55.9735,55.8255,55.8625,101004.0
2022-02-15 11:50:00,60.36,60.46,60.31,60.45,33643.0,55.8532,55.9458,55.807,55.9365,33643.0
2022-02-15 12:00:00,60.45,60.59,60.44,60.58,36065.0,55.9365,56.0661,55.9273,56.0568,36065.0
2022-02-15 12:10:00,60.58,60.65,60.52,60.53,32005.0,56.0568,56.1216,56.0013,56.0105,32005.0
2022-02-15 12:20:00,60.54,60.64,60.5,60.62,44856.0,56.0198,56.1123,55.9828,56.0938,44856.0
2022-02-15 12:30:00,60.62,60.73,60.61,60.68,33886.0,56.0938,56.1956,56.0846,56.1494,33886.0
2022-02-15 12:40:00,60.68,60.72,60.49,60.5,32103.0,56.1494,56.1864,55.9735,55.9828,32103.0
2022-02-15 12:50:00,60.5,60.61,60.49,60.6,53435.0,55.9828,56.0846,55.9735,56.0753,53435.0
2022-02-15 13:00:00,60.61,60.67,60.55,60.66,52052.0,56.0846,56.1401,56.0291,56.1308,52052.0
2022-02-15 13:10:00,60.65,60.66,60.58,60.61,41939.0,56.1216,56.1308,56.0568,56.0846,41939.0
2022-02-15 13:20:00,60.61,60.71,60.6,60.69,39630.0,56.0846,56.1771,56.0753,56.1586,39630.0
2022-02-15 13:30:00,60.69,60.69,60.63,60.66,43604.0,56.1586,56.1586,56.1031,56.1308,43604.0
2022-02-15 13:40:00,60.66,60.7,60.62,60.63,52758.0,56.1308,56.1679,56.0938,56.1031,52758.0
2022-02-15 13:50:00,60.66,60.7,60.61,60.67,40166.0,56.1308,56.1679,56.0846,56.1401,40166.0
2022-02-15 14:00:00,60.67,60.68,60.51,60.54,35335.0,56.1401,56.1494,55.992,56.0198,35335.0
2022-02-15 14:10:00,60.55,60.61,60.5,60.56,49857.0,56.0291,56.0846,55.9828,56.0383,49857.0
2022-02-15 14:20:00,60.57,60.6,60.47,60.48,42624.0,56.0476,56.0753,55.955,55.9643,42624.0
2022-02-15 14:30:00,60.47,60.49,60.35,60.36,35429.0,55.955,55.9735,55.844,55.8532,35429.0
2022-02-15 14:40:00,60.37,60.4,60.27,60.3,70714.0,55.8625,55.8903,55.77,55.7977,70714.0
2022-02-15 14:50:00,60.3,60.35,60.25,60.28,42477.0,55.7977,55.844,55.7515,55.7792,42477.0
2022-02-15 15:00:00,60.3,60.35,60.27,60.32,53321.0,55.7977,55.844,55.77,55.8162,53321.0
2022-02-15 15:10:00,60.32,60.36,60.28,60.34,98100.0,55.8162,55.8532,55.7792,55.8347,98100.0
2022-02-15 15:20:00,60.34,60.38,60.3,60.35,64301.0,55.8347,55.8717,55.7977,55.844,64301.0
2022-02-15 15:30:00,60.35,60.38,60.13,60.16,104275.0,55.844,55.8717,55.6404,55.6682,104275.0
2022-02-15 15:40:00,60.14,60.26,60.05,60.12,174978.0,55.6497,55.7607,55.5664,55.6312,174978.0
2022-02-15 15:50:00,60.12,60.4,60.1,60.37,489517.0,55.6312,55.8903,55.6127,55.8625,489517.0
2022-02-16 09:30:00,59.79,60.64,59.79,60.46,96892.0,55.3258,56.1123,55.3258,55.9458,96892.0
2022-02-16 09:40:00,60.48,60.85,60.47,60.55,49353.0,55.9643,56.3067,55.955,56.0291,49353.0
2022-02-16 09:50:00,60.55,60.55,60.07,60.24,41444.0,56.0291,56.0291,55.5849,55.7422,41444.0
2022-02-16 10:00:00,60.24,60.45,60.2,60.35,50332.0,55.7422,55.9365,55.7052,55.844,50332.0
2022-02-16 10:10:00,60.32,60.61,60.31,60.52,61106.0,55.8162,56.0846,55.807,56.0013,61106.0
2022-02-16 10:20:00,60.52,60.87,60.49,60.81,54718.0,56.0013,56.3252,55.9735,56.2696,54718.0
2022-02-16 10:30:00,60.8,60.88,60.7,60.7,40643.0,56.2604,56.3344,56.1679,56.1679,40643.0
2022-02-16 10:40:00,60.72,60.72,60.56,60.57,32742.0,56.1864,56.1864,56.0383,56.0476,32742.0
2022-02-16 10:50:00,60.58,60.68,60.4,60.44,29168.0,56.0568,56.1494,55.8903,55.9273,29168.0
2022-02-16 11:00:00,60.44,60.51,60.41,60.44,32169.0,55.9273,55.992,55.8995,55.9273,32169.0
2022-02-16 11:10:00,60.41,60.49,60.31,60.35,20866.0,55.8995,55.9735,55.807,55.844,20866.0
2022-02-16 11:20:00,60.34,60.56,60.31,60.55,23606.0,55.8347,56.0383,55.807,56.0291,23606.0
2022-02-16 11:30:00,60.55,60.57,60.45,60.47,28870.0,56.0291,56.0476,55.9365,55.955,28870.0
2022-02-16 11:40:00,60.48,60.49,60.35,60.39,17201.0,55.9643,55.9735,55.844,55.881,17201.0
2022-02-16 11:50:00,60.39,60.43,60.32,60.32,20545.0,55.881,55.918,55.8162,55.8162,20545.0
2022-02-16 12:00:00,60.35,60.37,60.22,60.28,24577.0,55.844,55.8625,55.7237,55.7792,24577.0
2022-02-16 12:10:00,60.28,60.35,60.26,60.3,20625.0,55.7792,55.844,55.7607,55.7977,20625.0
2022-02-16 12:20:00,60.3,60.33,60.17,60.18,17148.0,55.7977,55.8255,55.6774,55.6867,17148.0
2022-02-16 12:30:00,60.17,60.17,59.93,60.05,26074.0,55.6774,55.6774,55.4553,55.5664,26074.0
2022-02-16 12:40:00,60.06,60.12,60.0,60.05,28465.0,55.5756,55.6312,55.5201,55.5664,28465.0
2022-02-16 12:50:00,60.05,60.08,59.99,60.05,27840.0,55.5664,55.5941,55.5109,55.5664,27840.0
2022-02-16 13:00:00,60.04,60.08,59.98,60.08,20853.0,55.5571,55.5941,55.5016,55.5941,20853.0
2022-02-16 13:10:00,60.08,60.1,60.05,60.08,16153.0,55.5941,55.6127,55.5664,55.5941,16153.0
2022-02-16 13:20:00,60.09,60.15,60.04,60.11,34135.0,55.6034,55.6589,55.5571,55.6219,34135.0
2022-02-16 13:30:00,60.11,60.19,60.09,60.17,19239.0,55.6219,55.6959,55.6034,55.6774,19239.0
2022-02-16 13:40:00,60.18,60.18,60.03,60.1,23825.0,55.6867,55.6867,55.5479,55.6127,23825.0
2022-02-16 13:50:00,60.09,60.22,60.08,60.19,74664.0,55.6034,55.7237,55.5941,55.6959,74664.0
2022-02-16 14:00:00,60.21,60.4,59.94,60.21,39315.0,55.7144,55.8903,55.4646,55.7144,39315.0
2022-02-16 14:10:00,60.19,60.29,60.06,60.26,40223.0,55.6959,55.7885,55.5756,55.7607,40223.0
2022-02-16 14:20:00,60.26,60.41,60.23,60.37,41698.0,55.7607,55.8995,55.7329,55.8625,41698.0
2022-02-16 14:30:00,60.4,60.51,60.2,60.29,50054.0,55.8903,55.992,55.7052,55.7885,50054.0
2022-02-16 14:40:00,60.29,60.3,60.17,60.2,56854.0,55.7885,55.7977,55.6774,55.7052,56854.0
2022-02-16 14:50:00,60.19,60.35,60.17,60.32,32388.0,55.6959,55.844,55.6774,55.8162,32388.0
2022-02-16 15:00:00,60.35,60.46,60.31,60.4,41982.0,55.844,55.9458,55.807,55.8903,41982.0
2022-02-16 15:10:00,60.4,60.43,60.35,60.42,41429.0,55.8903,55.918,55.844,55.9088,41429.0
2022-02-16 15:20:00,60.42,60.47,60.33,60.42,58901.0,55.9088,55.955,55.8255,55.9088,58901.0
2022-02-16 15:30:00,60.42,60.43,60.32,60.4,69018.0,55.9088,55.918,55.8162,55.8903,69018.0
2022-02-16 15:40:00,60.41,60.45,60.31,60.44,113934.0,55.8995,55.9365,55.807,55.9273,113934.0
2022-02-16 15:50:00,60.44,60.53,60.28,60.29,571259.0,55.9273,56.0105,55.7792,55.7885,571259.0
2022-02-17 09:30:00,59.95,60.96,59.56,60.95,240853.0,55.4739,56.4084,55.113,56.3992,240853.0
2022-02-17 09:40:00,61.0,61.2,60.51,61.15,191169.0,56.4455,56.6305,55.992,56.5843,191169.0
2022-02-17 09:50:00,61.19,61.38,60.73,60.73,360066.0,56.6213,56.7971,56.1956,56.1956,360066.0
2022-02-17 10:00:00,60.75,60.94,60.45,60.91,225608.0,56.2141,56.3899,55.9365,56.3622,225608.0
2022-02-17 10:10:00,60.9,61.3,60.65,61.27,101439.0,56.3529,56.7231,56.1216,56.6953,101439.0
2022-02-17 10:20:00,61.25,61.34,60.96,61.18,82272.0,56.6768,56.7601,56.4084,56.612,82272.0
2022-02-17 10:30:00,61.18,61.27,61.0,61.08,87771.0,56.612,56.6953,56.4455,56.5195,87771.0
2022-02-17 10:40:00,61.1,61.25,60.96,61.05,60813.0,56.538,56.6768,56.4084,56.4917,60813.0
2022-02-17 10:50:00,61.05,61.32,60.87,61.26,79195.0,56.4917,56.7416,56.3252,56.686,79195.0
2022-02-17 11:00:00,61.26,61.41,61.19,61.26,45438.0,56.686,56.8248,56.6213,56.686,45438.0
2022-02-17 11:10:00,61.25,61.46,61.22,61.37,44179.0,56.6768,56.8711,56.649,56.7878,44179.0
2022-02-17 11:20:00,61.37,61.37,61.21,61.28,40146.0,56.7878,56.7878,56.6398,56.7046,40146.0
2022-02-17 11:30:00,61.28,61.31,61.06,61.09,42926.0,56.7046,56.7323,56.501,56.5287,42926.0
2022-02-17 11:40:00,61.1,61.24,61.06,61.24,37544.0,56.538,56.6675,56.501,56.6675,37544.0
2022-02-17 11:50:00,61.22,61.26,61.11,61.15,33724.0,56.649,56.686,56.5472,56.5843,33724.0
2022-02-17 12:00:00,61.15,61.33,61.09,61.3,41543.0,56.5843,56.7508,56.5287,56.7231,41543.0
2022-02-17 12:10:00,61.3,61.59,61.3,61.59,54317.0,56.7231,56.9914,56.7231,56.9914,54317.0
2022-02-17 12:20:00,61.59,61.6,61.47,61.52,48366.0,56.9914,57.0007,56.8804,56.9266,48366.0
2022-02-17 12:30:00,61.51,61.69,61.46,61.65,57115.0,56.9174,57.0839,56.8711,57.0469,57115.0
2022-02-17 12:40:00,61.64,61.66,61.41,61.41,50584.0,57.0377,57.0562,56.8248,56.8248,50584.0
2022-02-17 12:50:00,61.41,61.63,61.41,61.62,61655.0,56.8248,57.0284,56.8248,57.0192,61655.0
2022-02-17 13:00:00,61.63,61.71,61.61,61.68,38431.0,57.0284,57.1024,57.0099,57.0747,38431.0
2022-02-17 13:10:00,61.69,61.84,61.62,61.81,46948.0,57.0839,57.2227,57.0192,57.195,46948.0
2022-02-17 13:20:00,61.82,61.84,61.63,61.67,45773.0,57.2042,57.2227,57.0284,57.0654,45773.0
2022-02-17 13:30:00,61.67,61.69,61.3,61.3,93112.0,57.0654,57.0839,56.7231,56.7231,93112.0
2022-02-17 13:40:00,61.29,61.35,61.26,61.33,66292.0,56.7138,56.7693,56.686,56.7508,66292.0
2022-02-17 13:50:00,61.33,61.43,61.32,61.35,47644.0,56.7508,56.8434,56.7416,56.7693,47644.0
2022-02-17 14:00:00,61.36,61.36,61.17,61.18,49832.0,56.7786,56.7786,56.6028,56.612,49832.0
2022-02-17 14:10:00,61.18,61.18,61.0,61.08,40857.0,56.612,56.612,56.4455,56.5195,40857.0
2022-02-17 14:20:00,61.07,61.07,60.82,60.85,58558.0,56.5102,56.5102,56.2789,56.3067,58558.0
2022-02-17 14:30:00,60.85,60.87,60.62,60.86,90494.0,56.3067,56.3252,56.0938,56.3159,90494.0
2022-02-17 14:40:00,60.86,60.99,60.82,60.98,51791.0,56.3159,56.4362,56.2789,56.427,51791.0
2022-02-17 14:50:00,60.98,61.03,60.85,60.87,208996.0,56.427,56.4732,56.3067,56.3252,208996.0
2022-02-17 15:00:00,60.87,61.03,60.81,60.98,135539.0,56.3252,56.4732,56.2696,56.427,135539.0
2022-02-17 15:10:00,60.97,61.08,60.88,61.03,134049.0,56.4177,56.5195,56.3344,56.4732,134049.0
2022-02-17 15:20:00,61.04,61.3,61.04,61.22,132659.0,56.4825,56.7231,56.4825,56.649,132659.0
2022-02-17 15:30:00,61.23,61.45,61.14,61.41,134824.0,56.6583,56.8619,56.575,56.8248,134824.0
2022-02-17 15:40:00,61.41,61.55,61.35,61.37,218515.0,56.8248,56.9544,56.7693,56.7878,218515.0
2022-02-17 15:50:00,61.38,61.55,61.24,61.38,595458.0,56.7971,56.9544,56.6675,56.7971,595458.0
2022-02-18 09:30:00,60.38,61.29,60.38,61.24,502956.0,55.8717,56.7138,55.8717,56.6675,502956.0
2022-02-18 09:40:00,61.29,61.3,60.67,60.89,212799.0,56.7138,56.7231,56.1401,56.3437,212799.0
2022-02-18 09:50:00,60.88,61.49,60.73,61.37,140540.0,56.3344,56.8989,56.1956,56.7878,140540.0
2022-02-18 10:00:00,61.37,61.7,61.3,61.67,145184.0,56.7878,57.0932,56.7231,57.0654,145184.0
2022-02-18 10:10:00,61.68,62.02,61.65,61.91,203666.0,57.0747,57.3893,57.0469,57.2875,203666.0
2022-02-18 10:20:00,61.91,62.08,61.83,61.89,177018.0,57.2875,57.4448,57.2135,57.269,177018.0
2022-02-18 10:30:00,61.9,61.9,61.51,61.83,119138.0,57.2783,57.2783,56.9174,57.2135,119138.0
2022-02-18 10:40:00,61.83,61.92,61.72,61.79,113699.0,57.2135,57.2968,57.1117,57.1765,113699.0
2022-02-18 10:50:00,61.8,61.82,61.59,61.65,97308.0,57.1857,57.2042,56.9914,57.0469,97308.0
2022-02-18 11:00:00,61.65,61.66,61.15,61.3,104823.0,57.0469,57.0562,56.5843,56.7231,104823.0
2022-02-18 11:10:00,61.3,61.49,61.21,61.46,65294.0,56.7231,56.8989,56.6398,56.8711,65294.0
2022-02-18 11:20:00,61.49,61.58,61.46,61.51,67314.0,56.8989,56.9822,56.8711,56.9174,67314.0
2022-02-18 11:30:00,61.51,61.51,61.27,61.37,47208.0,56.9174,56.9174,56.6953,56.7878,47208.0
2022-02-18 11:40:00,61.38,61.43,61.33,61.35,51197.0,56.7971,56.8434,56.7508,56.7693,51197.0
2022-02-18 11:50:00,61.35,61.35,61.0,61.02,42993.0,56.7693,56.7693,56.4455,56.464,42993.0
2022-02-18 12:00:00,61.03,61.07,60.91,61.06,57143.0,56.4732,56.5102,56.3622,56.501,57143.0
2022-02-18 12:10:00,61.07,61.35,61.07,61.29,53713.0,56.5102,56.7693,56.5102,56.7138,53713.0
2022-02-18 12:20:00,61.31,61.34,61.19,61.29,41521.0,56.7323,56.7601,56.6213,56.7138,41521.0
2022-02-18 12:30:00,61.29,61.56,61.12,61.16,127538.0,56.7138,56.9636,56.5565,56.5935,127538.0
2022-02-18 12:40:00,61.16,61.34,61.15,61.28,29878.0,56.5935,56.7601,56.5843,56.7046,29878.0
2022-02-18 12:50:00,61.28,61.44,61.26,61.32,41648.0,56.7046,56.8526,56.686,56.7416,41648.0
2022-02-18 13:00:00,61.33,61.46,61.3,61.41,31554.0,56.7508,56.8711,56.7231,56.8248,31554.0
2022-02-18 13:10:00,61.41,61.42,61.24,61.3,44592.0,56.8248,56.8341,56.6675,56.7231,44592.0
2022-02-18 13:20:00,61.29,61.52,61.29,61.43,42733.0,56.7138,56.9266,56.7138,56.8434,42733.0
2022-02-18 13:30:00,61.43,61.56,61.4,61.53,44262.0,56.8434,56.9636,56.8156,56.9359,44262.0
2022-02-18 13:40:00,61.53,61.62,61.43,61.58,29828.0,56.9359,57.0192,56.8434,56.9822,29828.0
2022-02-18 13:50:00,61.58,61.7,61.56,61.64,62922.0,56.9822,57.0932,56.9636,57.0377,62922.0
2022-02-18 14:00:00,61.63,61.77,61.59,61.77,41362.0,57.0284,57.158,56.9914,57.158,41362.0
2022-02-18 14:10:00,61.77,61.92,61.74,61.91,47074.0,57.158,57.2968,57.1302,57.2875,47074.0
2022-02-18 14:20:00,61.91,62.08,61.89,62.08,82741.0,57.2875,57.4448,57.269,57.4448,82741.0
2022-02-18 14:30:00,62.08,62.24,61.94,61.95,97694.0,57.4448,57.5929,57.3153,57.3245,97694.0
2022-02-18 14:40:00,61.95,61.95,61.84,61.84,40765.0,57.3245,57.3245,57.2227,57.2227,40765.0
2022-02-18 14:50:00,61.83,62.13,61.81,62.12,41201.0,57.2135,57.4911,57.195,57.4818,41201.0
2022-02-18 15:00:00,62.13,62.14,61.78,61.82,50603.0,57.4911,57.5003,57.1672,57.2042,50603.0
2022-02-18 15:10:00,61.82,61.89,61.71,61.74,53624.0,57.2042,57.269,57.1024,57.1302,53624.0
2022-02-18 15:20:00,61.74,61.84,61.69,61.73,49774.0,57.1302,57.2227,57.0839,57.121,49774.0
2022-02-18 15:30:00,61.73,61.73,61.45,61.61,72232.0,57.121,57.121,56.8619,57.0099,72232.0
2022-02-18 15:40:00,61.62,61.97,61.62,61.86,147905.0,57.0192,57.343,57.0192,57.2412,147905.0
2022-02-18 15:50:00,61.84,61.84,61.58,61.74,375331.0,57.2227,57.2227,56.9822,57.1302,375331.0
2022-02-22 09:30:00,62.0,62.11,61.41,61.99,281140.0,57.3708,57.4726,56.8248,57.3615,281140.0
2022-02-22 09:40:00,61.98,62.31,61.88,62.21,97981.0,57.3523,57.6576,57.2598,57.5651,97981.0
2022-02-22 09:50:00,62.22,62.66,62.19,62.59,114273.0,57.5744,57.9815,57.5466,57.9167,114273.0
2022-02-22 10:00:00,62.58,62.88,62.28,62.52,399562.0,57.9075,58.1851,57.6299,57.852,399562.0
2022-02-22 10:10:00,62.52,62.79,62.36,62.68,123245.0,57.852,58.1018,57.7039,58.0,123245.0
2022-02-22 10:20:00,62.67,62.74,62.43,62.62,73905.0,57.9908,58.0555,57.7687,57.9445,73905.0
2022-02-22 10:30:00,62.63,62.64,62.37,62.39,83451.0,57.9538,57.963,57.7132,57.7317,83451.0
2022-02-22 10:40:00,62.35,62.46,62.22,62.46,76944.0,57.6947,57.7964,57.5744,57.7964,76944.0
2022-02-22 10:50:00,62.45,62.45,62.15,62.24,75480.0,57.7872,57.7872,57.5096,57.5929,75480.0
2022-02-22 11:00:00,62.23,62.33,62.1,62.13,77773.0,57.5836,57.6762,57.4633,57.4911,77773.0
2022-02-22 11:10:00,62.12,62.27,61.9,61.98,59323.0,57.4818,57.6206,57.2783,57.3523,59323.0
2022-02-22 11:20:00,61.98,62.33,61.97,62.17,67826.0,57.3523,57.6762,57.343,57.5281,67826.0
2022-02-22 11:30:00,62.15,62.3,62.13,62.21,28305.0,57.5096,57.6484,57.4911,57.5651,28305.0
2022-02-22 11:40:00,62.21,62.46,62.21,62.43,50695.0,57.5651,57.7964,57.5651,57.7687,50695.0
2022-02-22 11:50:00,62.43,62.5,62.26,62.44,43843.0,57.7687,57.8335,57.6114,57.7779,43843.0
2022-02-22 12:00:00,62.44,62.53,62.35,62.47,90527.0,57.7779,57.8612,57.6947,57.8057,90527.0
2022-02-22 12:10:00,62.48,62.5,62.42,62.43,39500.0,57.815,57.8335,57.7594,57.7687,39500.0
2022-02-22 12:20:00,62.43,62.5,62.33,62.37,57438.0,57.7687,57.8335,57.6762,57.7132,57438.0
2022-02-22 12:30:00,62.37,62.44,62.31,62.42,64149.0,57.7132,57.7779,57.6576,57.7594,64149.0
2022-02-22 12:40:00,62.4,62.46,62.36,62.38,63406.0,57.7409,57.7964,57.7039,57.7224,63406.0
2022-02-22 12:50:00,62.38,62.47,62.34,62.36,38261.0,57.7224,57.8057,57.6854,57.7039,38261.0
2022-02-22 13:00:00,62.37,62.45,62.31,62.37,42605.0,57.7132,57.7872,57.6576,57.7132,42605.0
2022-02-22 13:10:00,62.37,62.45,62.07,62.1,59146.0,57.7132,57.7872,57.4356,57.4633,59146.0
2022-02-22 13:20:00,62.1,62.19,62.02,62.07,72169.0,57.4633,57.5466,57.3893,57.4356,72169.0
2022-02-22 13:30:00,62.06,62.08,61.71,61.74,124996.0,57.4263,57.4448,57.1024,57.1302,124996.0
2022-02-22 13:40:00,61.76,61.87,61.64,61.66,58851.0,57.1487,57.2505,57.0377,57.0562,58851.0
2022-02-22 13:50:00,61.64,61.65,61.5,61.56,99545.0,57.0377,57.0469,56.9081,56.9636,99545.0
2022-02-22 14:00:00,61.56,61.56,61.3,61.32,52234.0,56.9636,56.9636,56.7231,56.7416,52234.0
2022-02-22 14:10:00,61.31,61.55,61.23,61.52,76124.0,56.7323,56.9544,56.6583,56.9266,76124.0
2022-02-22 14:20:00,61.53,61.7,61.2,61.49,84738.0,56.9359,57.0932,56.6305,56.8989,84738.0
2022-02-22 14:30:00,61.5,61.68,61.45,61.55,62743.0,56.9081,57.0747,56.8619,56.9544,62743.0
2022-02-22 14:40:00,61.55,61.84,61.45,61.84,57423.0,56.9544,57.2227,56.8619,57.2227,57423.0
2022-02-22 14:50:00,61.85,62.07,61.79,61.96,85484.0,57.232,57.4356,57.1765,57.3338,85484.0
2022-02-22 15:00:00,61.95,62.15,61.87,61.87,83760.0,57.3245,57.5096,57.2505,57.2505,83760.0
2022-02-22 15:10:00,61.88,62.11,61.88,61.91,60524.0,57.2598,57.4726,57.2598,57.2875,60524.0
2022-02-22 15:20:00,61.91,62.0,61.74,61.98,89070.0,57.2875,57.3708,57.1302,57.3523,89070.0
2022-02-22 15:30:00,61.97,61.98,61.78,61.88,111947.0,57.343,57.3523,57.1672,57.2598,111947.0
2022-02-22 15:40:00,61.88,61.9,61.57,61.57,139572.0,57.2598,57.2783,56.9729,56.9729,139572.0
2022-02-22 15:50:00,61.58,61.62,61.32,61.62,403153.0,56.9822,57.0192,56.7416,57.0192,403153.0
2022-02-23 09:30:00,62.13,62.84,61.98,62.38,258578.0,57.4911,58.1481,57.3523,57.7224,258578.0
2022-02-23 09:40:00,62.4,62.61,62.3,62.46,172362.0,57.7409,57.9352,57.6484,57.7964,172362.0
2022-02-23 09:50:00,62.47,62.52,62.12,62.33,133564.0,57.8057,57.852,57.4818,57.6762,133564.0
2022-02-23 10:00:00,62.32,62.32,61.66,61.72,113688.0,57.6669,57.6669,57.0562,57.1117,113688.0
2022-02-23 10:10:00,61.71,61.76,61.36,61.37,67829.0,57.1024,57.1487,56.7786,56.7878,67829.0
2022-02-23 10:20:00,61.36,61.43,61.23,61.27,51287.0,56.7786,56.8434,56.6583,56.6953,51287.0
2022-02-23 10:30:00,61.26,61.56,61.17,61.56,60717.0,56.686,56.9636,56.6028,56.9636,60717.0
2022-02-23 10:40:00,61.57,61.65,61.4,61.62,42816.0,56.9729,57.0469,56.8156,57.0192,42816.0
2022-02-23 10:50:00,61.61,61.83,61.6,61.67,60681.0,57.0099,57.2135,57.0007,57.0654,60681.0
2022-02-23 11:00:00,61.66,61.78,61.51,61.59,54219.0,57.0562,57.1672,56.9174,56.9914,54219.0
2022-02-23 11:10:00,61.58,61.67,61.53,61.64,29056.0,56.9822,57.0654,56.9359,57.0377,29056.0
2022-02-23 11:20:00,61.65,61.77,61.61,61.74,52934.0,57.0469,57.158,57.0099,57.1302,52934.0
2022-02-23 11:30:00,61.74,61.91,61.7,61.84,73613.0,57.1302,57.2875,57.0932,57.2227,73613.0
2022-02-23 11:40:00,61.82,62.01,61.75,62.01,38697.0,57.2042,57.38,57.1395,57.38,38697.0
2022-02-23 11:50:00,62.01,62.11,62.0,62.06,69924.0,57.38,57.4726,57.3708,57.4263,69924.0
2022-02-23 12:00:00,62.07,62.12,61.94,62.11,121956.0,57.4356,57.4818,57.3153,57.4726,121956.0
2022-02-23 12:10:00,62.12,62.25,61.97,62.25,118703.0,57.4818,57.6021,57.343,57.6021,118703.0
2022-02-23 12:20:00,62.24,62.25,62.16,62.2,28714.0,57.5929,57.6021,57.5188,57.5559,28714.0
2022-02-23 12:30:00,62.21,62.24,62.05,62.09,31292.0,57.5651,57.5929,57.4171,57.4541,31292.0
2022-02-23 12:40:00,62.11,62.23,62.08,62.13,28817.0,57.4726,57.5836,57.4448,57.4911,28817.0
2022-02-23 12:50:00,62.13,62.14,61.99,62.11,53275.0,57.4911,57.5003,57.3615,57.4726,53275.0
2022-02-23 13:00:00,62.11,62.12,62.01,62.08,30234.0,57.4726,57.4818,57.38,57.4448,30234.0
2022-02-23 13:10:00,62.08,62.09,61.79,61.93,77969.0,57.4448,57.4541,57.1765,57.306,77969.0
2022-02-23 13:20:00,61.92,61.95,61.68,61.69,29925.0,57.2968,57.3245,57.0747,57.0839,29925.0
2022-02-23 13:30:00,61.69,61.74,61.49,61.72,35901.0,57.0839,57.1302,56.8989,57.1117,35901.0
2022-02-23 13:40:00,61.71,62.03,61.67,62.02,76579.0,57.1024,57.3986,57.0654,57.3893,76579.0
2022-02-23 13:50:00,62.03,62.05,61.81,61.87,90112.0,57.3986,57.4171,57.195,57.2505,90112.0
2022-02-23 14:00:00,61.86,61.86,61.57,61.75,47802.0,57.2412,57.2412,56.9729,57.1395,47802.0
2022-02-23 14:10:00,61.78,61.86,61.63,61.81,29303.0,57.1672,57.2412,57.0284,57.195,29303.0
2022-02-23 14:20:00,61.8,61.87,61.55,61.56,44394.0,57.1857,57.2505,56.9544,56.9636,44394.0
2022-02-23 14:30:00,61.57,61.62,61.48,61.5,49964.0,56.9729,57.0192,56.8896,56.9081,49964.0
2022-02-23 14:40:00,61.49,61.52,61.23,61.44,57945.0,56.8989,56.9266,56.6583,56.8526,57945.0
2022-02-23 14:50:00,61.43,61.6,61.38,61.57,43398.0,56.8434,57.0007,56.7971,56.9729,43398.0
2022-02-23 15:00:00,61.56,61.61,61.44,61.48,38624.0,56.9636,57.0099,56.8526,56.8896,38624.0
2022-02-23 15:10:00,61.5,61.68,61.44,61.57,43192.0,56.9081,57.0747,56.8526,56.9729,43192.0
2022-02-23 15:20:00,61.6,61.7,61.52,61.68,51380.0,57.0007,57.0932,56.9266,57.0747,51380.0
2022-02-23 15:30:00,61.67,61.7,61.37,61.38,73894.0,57.0654,57.0932,56.7878,56.7971,73894.0
2022-02-23 15:40:00,61.36,61.45,61.25,61.3,125414.0,56.7786,56.8619,56.6768,56.7231,125414.0
2022-02-23 15:50:00,61.3,61.58,61.23,61.57,446262.0,56.7231,56.9822,56.6583,56.9729,446262.0
2022-02-24 09:30:00,59.35,59.63,58.92,59.2,246755.0,54.9187,55.1777,54.5208,54.7799,246755.0
2022-02-24 09:40:00,59.16,59.8,59.12,59.8,266732.0,54.7428,55.3351,54.7058,55.3351,266732.0
2022-02-24 09:50:00,59.81,60.19,59.62,59.9,144747.0,55.3443,55.6959,55.1685,55.4276,144747.0
2022-02-24 10:00:00,59.88,59.98,59.48,59.85,159845.0,55.4091,55.5016,55.0389,55.3813,159845.0
2022-02-24 10:10:00,59.84,60.3,59.68,60.25,103122.0,55.3721,55.7977,55.224,55.7515,103122.0
2022-02-24 10:20:00,60.25,60.46,59.7,59.7,120069.0,55.7515,55.9458,55.2425,55.2425,120069.0
2022-02-24 10:30:00,59.67,59.76,59.35,59.54,100112.0,55.2148,55.298,54.9187,55.0945,100112.0
2022-02-24 10:40:00,59.55,59.55,59.31,59.36,80780.0,55.1037,55.1037,54.8816,54.9279,80780.0
2022-02-24 10:50:00,59.35,59.35,59.01,59.24,113416.0,54.9187,54.9187,54.604,54.8169,113416.0
2022-02-24 11:00:00,59.23,59.25,58.84,59.23,94760.0,54.8076,54.8261,54.4467,54.8076,94760.0
2022-02-24 11:10:00,59.22,59.51,59.01,59.37,64224.0,54.7984,55.0667,54.604,54.9372,64224.0
2022-02-24 11:20:00,59.37,59.38,58.9,58.93,55197.0,54.9372,54.9464,54.5023,54.53,55197.0
2022-02-24 11:30:00,58.94,59.12,58.78,58.98,63948.0,54.5393,54.7058,54.3912,54.5763,63948.0
2022-02-24 11:40:00,58.98,59.0,58.77,58.94,58366.0,54.5763,54.5948,54.382,54.5393,58366.0
2022-02-24 11:50:00,58.95,59.12,58.83,59.09,53589.0,54.5485,54.7058,54.4375,54.6781,53589.0
2022-02-24 12:00:00,59.09,59.12,58.87,58.87,53711.0,54.6781,54.7058,54.4745,54.4745,53711.0
2022-02-24 12:10:00,58.87,58.91,58.64,58.83,62865.0,54.4745,54.5115,54.2617,54.4375,62865.0
2022-02-24 12:20:00,58.84,58.86,58.7,58.8,39776.0,54.4467,54.4652,54.3172,54.4097,39776.0
2022-02-24 12:30:00,58.8,58.9,58.54,58.82,42449.0,54.4097,54.5023,54.1691,54.4282,42449.0
2022-02-24 12:40:00,58.82,58.9,58.76,58.82,37292.0,54.4282,54.5023,54.3727,54.4282,37292.0
2022-02-24 12:50:00,58.82,58.82,58.66,58.67,41248.0,54.4282,54.4282,54.2802,54.2894,41248.0
2022-02-24 13:00:00,58.67,58.72,58.45,58.63,57326.0,54.2894,54.3357,54.0859,54.2524,57326.0
2022-02-24 13:10:00,58.62,58.77,58.48,58.7,65124.0,54.2432,54.382,54.1136,54.3172,65124.0
2022-02-24 13:20:00,58.69,58.72,58.45,58.46,39896.0,54.3079,54.3357,54.0859,54.0951,39896.0
2022-02-24 13:30:00,58.46,58.59,58.38,58.56,45083.0,54.0951,54.2154,54.0211,54.1876,45083.0
2022-02-24 13:40:00,58.57,58.72,58.18,58.72,83550.0,54.1969,54.3357,53.836,54.3357,83550.0
2022-02-24 13:50:00,58.72,58.81,58.53,58.64,86504.0,54.3357,54.419,54.1599,54.2617,86504.0
2022-02-24 14:00:00,58.68,58.73,58.38,58.4,44352.0,54.2987,54.3449,54.0211,54.0396,44352.0
2022-02-24 14:10:00,58.4,58.9,58.39,58.9,48899.0,54.0396,54.5023,54.0303,54.5023,48899.0
2022-02-24 14:20:00,58.89,59.08,58.81,59.06,73392.0,54.493,54.6688,54.419,54.6503,73392.0
2022-02-24 14:30:00,59.05,59.41,59.02,59.36,63979.0,54.6411,54.9742,54.6133,54.9279,63979.0
2022-02-24 14:40:00,59.36,59.56,59.2,59.56,148676.0,54.9279,55.113,54.7799,55.113,148676.0
2022-02-24 14:50:00,59.55,59.75,59.45,59.74,70580.0,55.1037,55.2888,55.0112,55.2795,70580.0
2022-02-24 15:00:00,59.74,60.03,59.64,60.0,101097.0,55.2795,55.5479,55.187,55.5201,101097.0
2022-02-24 15:10:00,59.98,60.15,59.94,60.02,119765.0,55.5016,55.6589,55.4646,55.5386,119765.0
2022-02-24 15:20:00,60.01,60.06,59.64,59.64,136353.0,55.5294,55.5756,55.187,55.187,136353.0
2022-02-24 15:30:00,59.64,60.23,59.59,60.21,102471.0,55.187,55.7329,55.1407,55.7144,102471.0
2022-02-24 15:40:00,60.2,60.27,60.05,60.19,178651.0,55.7052,55.77,55.5664,55.6959,178651.0
2022-02-24 15:50:00,60.2,60.59,60.2,60.38,462778.0,55.7052,56.0661,55.7052,55.8717,462778.0
2022-02-25 09:30:00,60.79,62.29,60.63,62.29,222634.0,56.2511,57.6391,56.1031,57.6391,222634.0
2022-02-25 09:40:00,62.27,62.44,62.01,62.16,129276.0,57.6206,57.7779,57.38,57.5188,129276.0
2022-02-25 09:50:00,62.19,62.24,61.66,61.72,91130.0,57.5466,57.5929,57.0562,57.1117,91130.0
2022-02-25 10:00:00,61.75,62.06,61.62,62.02,85274.0,57.1395,57.4263,57.0192,57.3893,85274.0
2022-02-25 10:10:00,62.0,62.28,61.84,62.27,132404.0,57.3708,57.6299,57.2227,57.6206,132404.0
2022-02-25 10:20:00,62.26,62.3,62.07,62.2,83687.0,57.6114,57.6484,57.4356,57.5559,83687.0
2022-02-25 10:30:00,62.18,62.18,61.92,62.0,239015.0,57.5374,57.5374,57.2968,57.3708,239015.0
2022-02-25 10:40:00,62.02,62.25,62.01,62.15,102192.0,57.3893,57.6021,57.38,57.5096,102192.0
2022-02-25 10:50:00,62.13,62.32,62.1,62.32,104383.0,57.4911,57.6669,57.4633,57.6669,104383.0
2022-02-25 11:00:00,62.32,62.44,62.15,62.33,95508.0,57.6669,57.7779,57.5096,57.6762,95508.0
2022-02-25 11:10:00,62.31,62.51,62.28,62.48,114079.0,57.6576,57.8427,57.6299,57.815,114079.0
2022-02-25 11:20:00,62.49,62.57,62.27,62.32,328475.0,57.8242,57.8982,57.6206,57.6669,328475.0
2022-02-25 11:30:00,62.31,62.36,62.13,62.21,65623.0,57.6576,57.7039,57.4911,57.5651,65623.0
2022-02-25 11:40:00,62.2,62.37,62.13,62.35,607332.0,57.5559,57.7132,57.4911,57.6947,607332.0
2022-02-25 11:50:00,62.35,62.56,62.29,62.49,133376.0,57.6947,57.889,57.6391,57.8242,133376.0
2022-02-25 12:00:00,62.5,62.72,62.46,62.65,444285.0,57.8335,58.037,57.7964,57.9723,444285.0
2022-02-25 12:10:00,62.67,62.81,62.66,62.74,50457.0,57.9908,58.1203,57.9815,58.0555,50457.0
2022-02-25 12:20:00,62.75,62.88,62.71,62.86,66490.0,58.0648,58.1851,58.0278,58.1666,66490.0
2022-02-25 12:30:00,62.86,62.96,62.72,62.85,94822.0,58.1666,58.2591,58.037,58.1573,94822.0
2022-02-25 12:40:00,62.86,62.91,62.71,62.75,229903.0,58.1666,58.2128,58.0278,58.0648,229903.0
2022-02-25 12:50:00,62.74,62.85,62.62,62.66,77690.0,58.0555,58.1573,57.9445,57.9815,77690.0
2022-02-25 13:00:00,62.67,62.74,62.46,62.53,62134.0,57.9908,58.0555,57.7964,57.8612,62134.0
2022-02-25 13:10:00,62.52,62.57,62.42,62.57,162272.0,57.852,57.8982,57.7594,57.8982,162272.0
2022-02-25 13:20:00,62.56,62.62,62.44,62.58,202251.0,57.889,57.9445,57.7779,57.9075,202251.0
2022-02-25 13:30:00,62.57,62.63,62.45,62.55,73493.0,57.8982,57.9538,57.7872,57.8797,73493.0
2022-02-25 13:40:00,62.59,62.92,62.58,62.9,67961.0,57.9167,58.2221,57.9075,58.2036,67961.0
2022-02-25 13:50:00,62.9,62.91,62.67,62.8,54211.0,58.2036,58.2128,57.9908,58.1111,54211.0
2022-02-25 14:00:00,62.8,62.91,62.69,62.82,35034.0,58.1111,58.2128,58.0093,58.1296,35034.0
2022-02-25 14:10:00,62.83,62.85,62.71,62.8,78000.0,58.1388,58.1573,58.0278,58.1111,78000.0
2022-02-25 14:20:00,62.79,62.93,62.76,62.92,153442.0,58.1018,58.2314,58.074,58.2221,153442.0
2022-02-25 14:30:00,62.92,62.98,62.77,62.82,67180.0,58.2221,58.2776,58.0833,58.1296,67180.0
2022-02-25 14:40:00,62.81,62.85,62.62,62.62,202096.0,58.1203,58.1573,57.9445,57.9445,202096.0
2022-02-25 14:50:00,62.61,62.72,62.45,62.66,115079.0,57.9352,58.037,57.7872,57.9815,115079.0
2022-02-25 15:00:00,62.65,62.74,62.57,62.72,47364.0,57.9723,58.0555,57.8982,58.037,47364.0
2022-02-25 15:10:00,62.72,62.89,62.64,62.87,85305.0,58.037,58.1943,57.963,58.1758,85305.0
2022-02-25 15:20:00,62.88,62.93,62.68,62.72,162634.0,58.1851,58.2314,58.0,58.037,162634.0
2022-02-25 15:30:00,62.73,62.87,62.64,62.73,214762.0,58.0463,58.1758,57.963,58.0463,214762.0
2022-02-25 15:40:00,62.74,62.98,62.7,62.85,455267.0,58.0555,58.2776,58.0185,58.1573,455267.0
2022-02-25 15:50:00,62.86,63.17,62.85,63.15,807244.0,58.1666,58.4534,58.1573,58.4349,807244.0
2022-02-28 09:30:00,61.25,61.76,61.15,61.49,254052.0,56.6768,57.1487,56.5843,56.8989,254052.0
2022-02-28 09:40:00,61.46,61.78,61.09,61.36,96721.0,56.8711,57.1672,56.5287,56.7786,96721.0
2022-02-28 09:50:00,61.37,61.7,61.3,61.65,57760.0,56.7878,57.0932,56.7231,57.0469,57760.0
2022-02-28 10:00:00,61.62,61.7,61.44,61.52,53011.0,57.0192,57.0932,56.8526,56.9266,53011.0
2022-02-28 10:10:00,61.52,61.66,61.4,61.43,54197.0,56.9266,57.0562,56.8156,56.8434,54197.0
2022-02-28 10:20:00,61.45,61.73,61.4,61.64,37405.0,56.8619,57.121,56.8156,57.0377,37405.0
2022-02-28 10:30:00,61.65,61.9,61.55,61.82,54159.0,57.0469,57.2783,56.9544,57.2042,54159.0
2022-02-28 10:40:00,61.83,61.92,61.68,61.73,45167.0,57.2135,57.2968,57.0747,57.121,45167.0
2022-02-28 10:50:00,61.74,61.88,61.69,61.84,53652.0,57.1302,57.2598,57.0839,57.2227,53652.0
2022-02-28 11:00:00,61.89,61.95,61.71,61.77,36246.0,57.269,57.3245,57.1024,57.158,36246.0
2022-02-28 11:10:00,61.78,62.03,61.68,61.93,90654.0,57.1672,57.3986,57.0747,57.306,90654.0
2022-02-28 11:20:00,61.94,62.23,61.92,62.17,58908.0,57.3153,57.5836,57.2968,57.5281,58908.0
2022-02-28 11:30:00,62.15,62.23,62.06,62.11,40617.0,57.5096,57.5836,57.4263,57.4726,40617.0
2022-02-28 11:40:00,62.12,62.18,62.0,62.05,42519.0,57.4818,57.5374,57.3708,57.4171,42519.0
2022-02-28 11:50:00,62.06,62.24,61.97,62.18,87150.0,57.4263,57.5929,57.343,57.5374,87150.0
2022-02-28 12:00:00,62.19,62.22,61.75,61.75,67653.0,57.5466,57.5744,57.1395,57.1395,67653.0
2022-02-28 12:10:00,61.75,61.8,61.65,61.71,58401.0,57.1395,57.1857,57.0469,57.1024,58401.0
2022-02-28 12:20:00,61.71,61.74,61.43,61.44,131842.0,57.1024,57.1302,56.8434,56.8526,131842.0
2022-02-28 12:30:00,61.43,61.52,61.28,61.31,101120.0,56.8434,56.9266,56.7046,56.7323,101120.0
2022-02-28 12:40:00,61.32,61.35,61.09,61.16,69247.0,56.7416,56.7693,56.5287,56.5935,69247.0
2022-02-28 12:50:00,61.15,61.17,60.98,61.05,73009.0,56.5843,56.6028,56.427,56.4917,73009.0
2022-02-28 13:00:00,61.05,61.26,61.03,61.23,115394.0,56.4917,56.686,56.4732,56.6583,115394.0
2022-02-28 13:10:00,61.22,61.31,60.98,61.0,72791.0,56.649,56.7323,56.427,56.4455,72791.0
2022-02-28 13:20:00,61.0,61.07,60.87,60.99,58176.0,56.4455,56.5102,56.3252,56.4362,58176.0
2022-02-28 13:30:00,60.98,61.16,60.95,61.14,45633.0,56.427,56.5935,56.3992,56.575,45633.0
2022-02-28 13:40:00,61.12,61.32,60.96,61.07,84882.0,56.5565,56.7416,56.4084,56.5102,84882.0
2022-02-28 13:50:00,61.13,61.38,61.07,61.35,53781.0,56.5658,56.7971,56.5102,56.7693,53781.0
2022-02-28 14:00:00,61.34,61.34,60.9,60.9,39235.0,56.7601,56.7601,56.3529,56.3529,39235.0
2022-02-28 14:10:00,60.88,61.08,60.79,61.06,49564.0,56.3344,56.5195,56.2511,56.501,49564.0
2022-02-28 14:20:00,61.07,61.07,60.79,60.82,64152.0,56.5102,56.5102,56.2511,56.2789,64152.0
2022-02-28 14:30:00,60.82,61.08,60.7,61.0,53973.0,56.2789,56.5195,56.1679,56.4455,53973.0
2022-02-28 14:40:00,61.0,61.27,61.0,61.26,55154.0,56.4455,56.6953,56.4455,56.686,55154.0
2022-02-28 14:50:00,61.26,61.35,61.18,61.18,83415.0,56.686,56.7693,56.612,56.612,83415.0
2022-02-28 15:00:00,61.18,61.31,61.07,61.25,73394.0,56.612,56.7323,56.5102,56.6768,73394.0
2022-02-28 15:10:00,61.26,61.26,61.01,61.07,134830.0,56.686,56.686,56.4547,56.5102,134830.0
2022-02-28 15:20:00,61.06,61.17,60.98,61.02,167822.0,56.501,56.6028,56.427,56.464,167822.0
2022-02-28 15:30:00,60.96,61.01,60.75,60.76,154142.0,56.4084,56.4547,56.2141,56.2234,154142.0
2022-02-28 15:40:00,60.76,61.19,60.75,61.14,259709.0,56.2234,56.6213,56.2141,56.575,259709.0
2022-02-28 15:50:00,61.15,61.35,61.0,61.24,1174422.0,56.5843,56.7693,56.4455,56.6675,1174422.0
2022-03-01 09:30:00,60.56,60.67,60.05,60.11,178946.0,56.0383,56.1401,55.5664,55.6219,178946.0
2022-03-01 09:40:00,60.12,60.16,59.7,59.91,108123.0,55.6312,55.6682,55.2425,55.4368,108123.0
2022-03-01 09:50:00,59.92,59.92,59.03,59.13,157006.0,55.4461,55.4461,54.6225,54.7151,157006.0
2022-03-01 10:00:00,59.17,59.37,58.95,58.96,127997.0,54.7521,54.9372,54.5485,54.5578,127997.0
2022-03-01 10:10:00,58.95,58.96,58.68,58.88,123693.0,54.5485,54.5578,54.2987,54.4837,123693.0
2022-03-01 10:20:00,58.9,58.93,58.52,58.62,109717.0,54.5023,54.53,54.1506,54.2432,109717.0
2022-03-01 10:30:00,58.63,58.65,58.36,58.36,127975.0,54.2524,54.2709,54.0026,54.0026,127975.0
2022-03-01 10:40:00,58.38,58.42,58.17,58.36,89793.0,54.0211,54.0581,53.8268,54.0026,89793.0
2022-03-01 10:50:00,58.35,58.52,58.19,58.21,102838.0,53.9933,54.1506,53.8453,53.8638,102838.0
2022-03-01 11:00:00,58.2,58.35,58.13,58.16,90802.0,53.8545,53.9933,53.7897,53.8175,90802.0
2022-03-01 11:10:00,58.17,58.26,57.76,57.77,158856.0,53.8268,53.91,53.4474,53.4566,158856.0
2022-03-01 11:20:00,57.76,57.95,57.74,57.9,143403.0,53.4474,53.6232,53.4289,53.5769,143403.0
2022-03-01 11:30:00,57.9,57.9,57.62,57.82,72637.0,53.5769,53.5769,53.3178,53.5029,72637.0
2022-03-01 11:40:00,57.82,57.85,57.53,57.64,86232.0,53.5029,53.5307,53.2345,53.3363,86232.0
2022-03-01 11:50:00,57.63,57.81,57.55,57.8,78792.0,53.3271,53.4936,53.2531,53.4844,78792.0
2022-03-01 12:00:00,57.8,57.8,57.54,57.6,83302.0,53.4844,53.4844,53.2438,53.2993,83302.0
2022-03-01 12:10:00,57.61,57.92,57.51,57.86,88999.0,53.3086,53.5954,53.216,53.5399,88999.0
2022-03-01 12:20:00,57.89,57.97,57.78,57.94,48706.0,53.5677,53.6417,53.4659,53.6139,48706.0
2022-03-01 12:30:00,57.94,58.01,57.8,57.82,46876.0,53.6139,53.6787,53.4844,53.5029,46876.0
2022-03-01 12:40:00,57.81,57.99,57.79,57.97,77549.0,53.4936,53.6602,53.4751,53.6417,77549.0
2022-03-01 12:50:00,57.98,58.14,57.9,58.11,51617.0,53.6509,53.799,53.5769,53.7712,51617.0
2022-03-01 13:00:00,58.1,58.23,58.02,58.06,38668.0,53.762,53.8823,53.688,53.725,38668.0
2022-03-01 13:10:00,58.06,58.08,57.81,57.84,40416.0,53.725,53.7435,53.4936,53.5214,40416.0
2022-03-01 13:20:00,57.82,57.87,57.7,57.72,62351.0,53.5029,53.5492,53.3919,53.4104,62351.0
2022-03-01 13:30:00,57.73,57.77,57.35,57.39,114536.0,53.4196,53.4566,53.068,53.105,114536.0
2022-03-01 13:40:00,57.39,57.43,57.25,57.41,62628.0,53.105,53.142,52.9754,53.1235,62628.0
2022-03-01 13:50:00,57.42,57.65,57.42,57.6,42593.0,53.1328,53.3456,53.1328,53.2993,42593.0
2022-03-01 14:00:00,57.6,57.76,57.47,57.75,64081.0,53.2993,53.4474,53.179,53.4381,64081.0
2022-03-01 14:10:00,57.75,57.82,57.61,57.8,59045.0,53.4381,53.5029,53.3086,53.4844,59045.0
2022-03-01 14:20:00,57.8,58.09,57.77,58.0,85502.0,53.4844,53.7527,53.4566,53.6695,85502.0
2022-03-01 14:30:00,58.0,58.36,58.0,58.35,49922.0,53.6695,54.0026,53.6695,53.9933,49922.0
2022-03-01 14:40:00,58.34,58.36,58.21,58.22,66963.0,53.9841,54.0026,53.8638,53.873,66963.0
2022-03-01 14:50:00,58.21,58.25,58.12,58.15,55349.0,53.8638,53.9008,53.7805,53.8083,55349.0
2022-03-01 15:00:00,58.16,58.4,58.1,58.23,116041.0,53.8175,54.0396,53.762,53.8823,116041.0
2022-03-01 15:10:00,58.23,58.25,57.92,57.95,52031.0,53.8823,53.9008,53.5954,53.6232,52031.0
2022-03-01 15:20:00,57.95,58.12,57.91,57.94,62463.0,53.6232,53.7805,53.5862,53.6139,62463.0
2022-03-01 15:30:00,57.94,58.01,57.81,57.94,126271.0,53.6139,53.6787,53.4936,53.6139,126271.0
2022-03-01 15:40:00,57.94,58.03,57.65,57.67,167048.0,53.6139,53.6972,53.3456,53.3641,167048.0
2022-03-01 15:50:00,57.66,58.01,57.54,57.88,423821.0,53.3548,53.6787,53.2438,53.5584,423821.0
2022-03-02 09:30:00,58.75,59.29,58.75,58.85,166972.0,54.3635,54.8631,54.3635,54.456,166972.0
2022-03-02 09:40:00,58.82,59.01,58.8,58.91,87873.0,54.4282,54.604,54.4097,54.5115,87873.0
2022-03-02 09:50:00,58.9,59.29,58.89,59.07,163980.0,54.5023,54.8631,54.493,54.6596,163980.0
2022-03-02 10:00:00,59.09,59.35,59.0,59.06,76925.0,54.6781,54.9187,54.5948,54.6503,76925.0
2022-03-02 10:10:00,59.09,59.24,58.99,59.24,90897.0,54.6781,54.8169,54.5855,54.8169,90897.0
2022-03-02 10:20:00,59.26,59.53,59.16,59.35,67483.0,54.8354,55.0852,54.7428,54.9187,67483.0
2022-03-02 10:30:00,59.37,59.59,59.09,59.49,77349.0,54.9372,55.1407,54.6781,55.0482,77349.0
2022-03-02 10:40:00,59.5,59.77,59.5,59.68,115256.0,55.0575,55.3073,55.0575,55.224,115256.0
2022-03-02 10:50:00,59.68,59.85,59.53,59.85,111068.0,55.224,55.3813,55.0852,55.3813,111068.0
2022-03-02 11:00:00,59.87,60.28,59.79,60.26,151656.0,55.3998,55.7792,55.3258,55.7607,151656.0
2022-03-02 11:10:00,60.26,60.36,60.14,60.2,153941.0,55.7607,55.8532,55.6497,55.7052,153941.0
2022-03-02 11:20:00,60.21,60.55,60.16,60.4,99646.0,55.7144,56.0291,55.6682,55.8903,99646.0
2022-03-02 11:30:00,60.42,60.66,60.36,60.61,96362.0,55.9088,56.1308,55.8532,56.0846,96362.0
2022-03-02 11:40:00,60.61,60.64,60.4,60.55,66024.0,56.0846,56.1123,55.8903,56.0291,66024.0
2022-03-02 11:50:00,60.56,60.62,60.44,60.49,60873.0,56.0383,56.0938,55.9273,55.9735,60873.0
2022-03-02 12:00:00,60.47,60.52,60.32,60.43,52893.0,55.955,56.0013,55.8162,55.918,52893.0
2022-03-02 12:10:00,60.43,60.55,60.32,60.53,97686.0,55.918,56.0291,55.8162,56.0105,97686.0
2022-03-02 12:20:00,60.53,60.77,60.41,60.77,97536.0,56.0105,56.2326,55.8995,56.2326,97536.0
2022-03-02 12:30:00,60.78,61.07,60.78,61.03,143786.0,56.2419,56.5102,56.2419,56.4732,143786.0
2022-03-02 12:40:00,61.03,61.13,60.95,61.0,102378.0,56.4732,56.5658,56.3992,56.4455,102378.0
2022-03-02 12:50:00,61.01,61.11,60.91,61.1,57826.0,56.4547,56.5472,56.3622,56.538,57826.0
2022-03-02 13:00:00,61.11,61.32,61.06,61.12,93078.0,56.5472,56.7416,56.501,56.5565,93078.0
2022-03-02 13:10:00,61.19,61.2,60.84,60.84,136984.0,56.6213,56.6305,56.2974,56.2974,136984.0
2022-03-02 13:20:00,60.86,61.0,60.82,60.93,66349.0,56.3159,56.4455,56.2789,56.3807,66349.0
2022-03-02 13:30:00,60.95,61.16,60.94,61.14,56577.0,56.3992,56.5935,56.3899,56.575,56577.0
2022-03-02 13:40:00,61.15,61.17,61.03,61.09,61686.0,56.5843,56.6028,56.4732,56.5287,61686.0
2022-03-02 13:50:00,61.09,61.28,61.04,61.23,107965.0,56.5287,56.7046,56.4825,56.6583,107965.0
2022-03-02 14:00:00,61.25,61.25,60.99,61.08,195996.0,56.6768,56.6768,56.4362,56.5195,195996.0
2022-03-02 14:10:00,61.1,61.15,60.99,61.01,81009.0,56.538,56.5843,56.4362,56.4547,81009.0
2022-03-02 14:20:00,61.03,61.11,60.86,61.09,107923.0,56.4732,56.5472,56.3159,56.5287,107923.0
2022-03-02 14:30:00,61.1,61.21,61.05,61.15,80469.0,56.538,56.6398,56.4917,56.5843,80469.0
2022-03-02 14:40:00,61.15,61.25,61.06,61.1,58893.0,56.5843,56.6768,56.501,56.538,58893.0
2022-03-02 14:50:00,61.1,61.17,60.88,60.94,84327.0,56.538,56.6028,56.3344,56.3899,84327.0
2022-03-02 15:00:00,60.92,61.14,60.89,60.95,120601.0,56.3714,56.575,56.3437,56.3992,120601.0
2022-03-02 15:10:00,60.94,60.98,60.83,60.96,97453.0,56.3899,56.427,56.2882,56.4084,97453.0
2022-03-02 15:20:00,60.96,61.14,60.9,61.12,76183.0,56.4084,56.575,56.3529,56.5565,76183.0
2022-03-02 15:30:00,61.13,61.2,61.1,61.14,116044.0,56.5658,56.6305,56.538,56.575,116044.0
2022-03-02 15:40:00,61.14,61.24,61.06,61.16,158552.0,56.575,56.6675,56.501,56.5935,158552.0
2022-03-02 15:50:00,61.16,61.29,60.92,61.04,433961.0,56.5935,56.7138,56.3714,56.4825,433961.0
2022-03-03 09:30:00,60.8,61.49,60.74,60.9,160601.0,56.2604,56.8989,56.2049,56.3529,160601.0
2022-03-03 09:40:00,60.91,61.46,60.9,61.19,86476.0,56.3622,56.8711,56.3529,56.6213,86476.0
2022-03-03 09:50:00,61.2,61.43,61.07,61.36,86580.0,56.6305,56.8434,56.5102,56.7786,86580.0
2022-03-03 10:00:00,61.36,61.47,61.11,61.21,79001.0,56.7786,56.8804,56.5472,56.6398,79001.0
2022-03-03 10:10:00,61.21,61.27,61.02,61.11,77709.0,56.6398,56.6953,56.464,56.5472,77709.0
2022-03-03 10:20:00,61.11,61.11,60.73,60.86,94091.0,56.5472,56.5472,56.1956,56.3159,94091.0
2022-03-03 10:30:00,60.86,60.92,60.37,60.41,70425.0,56.3159,56.3714,55.8625,55.8995,70425.0
2022-03-03 10:40:00,60.4,60.42,60.28,60.38,65877.0,55.8903,55.9088,55.7792,55.8717,65877.0
2022-03-03 10:50:00,60.35,60.37,60.08,60.09,33767.0,55.844,55.8625,55.5941,55.6034,33767.0
2022-03-03 11:00:00,60.11,60.15,59.96,60.0,42447.0,55.6219,55.6589,55.4831,55.5201,42447.0
2022-03-03 11:10:00,60.0,60.01,59.84,60.0,49115.0,55.5201,55.5294,55.3721,55.5201,49115.0
2022-03-03 11:20:00,60.0,60.18,59.99,60.14,60194.0,55.5201,55.6867,55.5109,55.6497,60194.0
2022-03-03 11:30:00,60.11,60.13,59.98,60.05,56150.0,55.6219,55.6404,55.5016,55.5664,56150.0
2022-03-03 11:40:00,60.05,60.14,59.91,59.94,77809.0,55.5664,55.6497,55.4368,55.4646,77809.0
2022-03-03 11:50:00,59.94,60.21,59.9,60.1,50301.0,55.4646,55.7144,55.4276,55.6127,50301.0
2022-03-03 12:00:00,60.1,60.33,60.06,60.33,35201.0,55.6127,55.8255,55.5756,55.8255,35201.0
2022-03-03 12:10:00,60.33,60.38,60.18,60.24,36835.0,55.8255,55.8717,55.6867,55.7422,36835.0
2022-03-03 12:20:00,60.23,60.28,60.1,60.13,27923.0,55.7329,55.7792,55.6127,55.6404,27923.0
2022-03-03 12:30:00,60.15,60.84,60.13,60.63,85980.0,55.6589,56.2974,55.6404,56.1031,85980.0
2022-03-03 12:40:00,60.6,60.7,60.52,60.59,40141.0,56.0753,56.1679,56.0013,56.0661,40141.0
2022-03-03 12:50:00,60.58,60.62,60.37,60.54,117956.0,56.0568,56.0938,55.8625,56.0198,117956.0
2022-03-03 13:00:00,60.55,60.63,60.42,60.53,31232.0,56.0291,56.1031,55.9088,56.0105,31232.0
2022-03-03 13:10:00,60.52,60.66,60.51,60.59,29457.0,56.0013,56.1308,55.992,56.0661,29457.0
2022-03-03 13:20:00,60.57,60.77,60.56,60.77,25638.0,56.0476,56.2326,56.0383,56.2326,25638.0
2022-03-03 13:30:00,60.77,60.79,60.55,60.61,43814.0,56.2326,56.2511,56.0291,56.0846,43814.0
2022-03-03 13:40:00,60.61,60.61,60.47,60.57,43559.0,56.0846,56.0846,55.955,56.0476,43559.0
2022-03-03 13:50:00,60.55,60.63,60.54,60.55,37484.0,56.0291,56.1031,56.0198,56.0291,37484.0
2022-03-03 14:00:00,60.55,60.69,60.54,60.66,27602.0,56.0291,56.1586,56.0198,56.1308,27602.0
2022-03-03 14:10:00,60.66,60.89,60.62,60.81,50469.0,56.1308,56.3437,56.0938,56.2696,50469.0
2022-03-03 14:20:00,60.8,60.8,60.7,60.76,36727.0,56.2604,56.2604,56.1679,56.2234,36727.0
2022-03-03 14:30:00,60.78,60.83,60.74,60.8,36320.0,56.2419,56.2882,56.2049,56.2604,36320.0
2022-03-03 14:40:00,60.81,60.84,60.51,60.53,47075.0,56.2696,56.2974,55.992,56.0105,47075.0
2022-03-03 14:50:00,60.54,60.57,60.34,60.47,84717.0,56.0198,56.0476,55.8347,55.955,84717.0
2022-03-03 15:00:00,60.48,60.48,60.17,60.26,51959.0,55.9643,55.9643,55.6774,55.7607,51959.0
2022-03-03 15:10:00,60.25,60.41,60.21,60.36,57289.0,55.7515,55.8995,55.7144,55.8532,57289.0
2022-03-03 15:20:00,60.35,60.49,60.22,60.49,67747.0,55.844,55.9735,55.7237,55.9735,67747.0
2022-03-03 15:30:00,60.48,60.49,60.32,60.45,120003.0,55.9643,55.9735,55.8162,55.9365,120003.0
2022-03-03 15:40:00,60.45,60.47,60.17,60.23,137181.0,55.9365,55.955,55.6774,55.7329,137181.0
2022-03-03 15:50:00,60.22,60.44,60.15,60.41,315272.0,55.7237,55.9273,55.6589,55.8995,315272.0
2022-03-04 09:30:00,59.01,59.11,58.49,58.89,195232.0,54.604,54.6966,54.1229,54.493,195232.0
2022-03-04 09:40:00,58.87,58.89,58.21,58.21,114402.0,54.4745,54.493,53.8638,53.8638,114402.0
2022-03-04 09:50:00,58.21,58.56,58.14,58.53,119259.0,53.8638,54.1876,53.799,54.1599,119259.0
2022-03-04 10:00:00,58.6,58.73,58.14,58.15,117801.0,54.2247,54.3449,53.799,53.8083,117801.0
2022-03-04 10:10:00,58.16,58.23,57.95,58.1,116400.0,53.8175,53.8823,53.6232,53.762,116400.0
2022-03-04 10:20:00,58.09,58.17,57.94,58.16,62274.0,53.7527,53.8268,53.6139,53.8175,62274.0
2022-03-04 10:30:00,58.15,58.17,57.89,57.96,104732.0,53.8083,53.8268,53.5677,53.6324,104732.0
2022-03-04 10:40:00,57.93,57.97,57.71,57.78,141536.0,53.6047,53.6417,53.4011,53.4659,141536.0
2022-03-04 10:50:00,57.78,57.84,57.7,57.75,66480.0,53.4659,53.5214,53.3919,53.4381,66480.0
2022-03-04 11:00:00,57.75,57.79,57.62,57.72,116470.0,53.4381,53.4751,53.3178,53.4104,116470.0
2022-03-04 11:10:00,57.72,57.9,57.61,57.83,40843.0,53.4104,53.5769,53.3086,53.5121,40843.0
2022-03-04 11:20:00,57.8,57.82,57.65,57.72,47429.0,53.4844,53.5029,53.3456,53.4104,47429.0
2022-03-04 11:30:00,57.7,57.81,57.52,57.77,40349.0,53.3919,53.4936,53.2253,53.4566,40349.0
2022-03-04 11:40:00,57.76,57.77,57.56,57.68,129186.0,53.4474,53.4566,53.2623,53.3733,129186.0
2022-03-04 11:50:00,57.69,57.74,57.54,57.57,113761.0,53.3826,53.4289,53.2438,53.2716,113761.0
2022-03-04 12:00:00,57.57,57.6,57.36,57.49,164762.0,53.2716,53.2993,53.0772,53.1975,164762.0
2022-03-04 12:10:00,57.49,57.85,57.43,57.74,355331.0,53.1975,53.5307,53.142,53.4289,355331.0
2022-03-04 12:20:00,57.75,57.77,57.53,57.63,105027.0,53.4381,53.4566,53.2345,53.3271,105027.0
2022-03-04 12:30:00,57.64,57.79,57.54,57.75,94068.0,53.3363,53.4751,53.2438,53.4381,94068.0
2022-03-04 12:40:00,57.79,57.8,57.6,57.74,168493.0,53.4751,53.4844,53.2993,53.4289,168493.0
2022-03-04 12:50:00,57.76,57.89,57.72,57.82,141259.0,53.4474,53.5677,53.4104,53.5029,141259.0
2022-03-04 13:00:00,57.82,58.04,57.76,58.04,277696.0,53.5029,53.7065,53.4474,53.7065,277696.0
2022-03-04 13:10:00,58.04,58.05,57.72,57.75,63032.0,53.7065,53.7157,53.4104,53.4381,63032.0
2022-03-04 13:20:00,57.76,57.85,57.68,57.72,36299.0,53.4474,53.5307,53.3733,53.4104,36299.0
2022-03-04 13:30:00,57.73,57.75,57.5,57.58,72813.0,53.4196,53.4381,53.2068,53.2808,72813.0
2022-03-04 13:40:00,57.57,57.57,57.31,57.35,113022.0,53.2716,53.2716,53.031,53.068,113022.0
2022-03-04 13:50:00,57.36,57.42,56.97,57.01,164680.0,53.0772,53.1328,52.7164,52.7534,164680.0
2022-03-04 14:00:00,57.01,57.06,56.9,56.98,118145.0,52.7534,52.7996,52.6516,52.7256,118145.0
2022-03-04 14:10:00,56.98,57.01,56.84,56.91,63222.0,52.7256,52.7534,52.5961,52.6608,63222.0
2022-03-04 14:20:00,56.93,57.14,56.85,57.01,126270.0,52.6793,52.8737,52.6053,52.7534,126270.0
2022-03-04 14:30:00,57.0,57.05,56.88,56.95,121777.0,52.7441,52.7904,52.6331,52.6978,121777.0
2022-03-04 14:40:00,56.96,56.98,56.73,56.79,73444.0,52.7071,52.7256,52.4943,52.5498,73444.0
2022-03-04 14:50:00,56.78,56.95,56.75,56.83,193367.0,52.5405,52.6978,52.5128,52.5868,193367.0
2022-03-04 15:00:00,56.83,57.03,56.83,56.88,88860.0,52.5868,52.7719,52.5868,52.6331,88860.0
2022-03-04 15:10:00,56.89,57.0,56.81,56.93,115553.0,52.6423,52.7441,52.5683,52.6793,115553.0
2022-03-04 15:20:00,56.93,57.13,56.88,57.07,234395.0,52.6793,52.8644,52.6331,52.8089,234395.0
2022-03-04 15:30:00,57.05,57.07,56.89,57.06,179536.0,52.7904,52.8089,52.6423,52.7996,179536.0
2022-03-04 15:40:00,57.07,57.18,56.91,56.98,345242.0,52.8089,52.9107,52.6608,52.7256,345242.0
2022-03-04 15:50:00,56.99,57.51,56.97,57.48,453227.0,52.7349,53.216,52.7164,53.1883,453227.0
2022-03-07 09:30:00,56.66,57.1,56.21,56.35,222075.0,52.4295,52.8366,52.0131,52.1426,222075.0
2022-03-07 09:40:00,56.36,56.5,55.66,55.72,171682.0,52.1519,52.2814,51.5042,51.5597,171682.0
2022-03-07 09:50:00,55.72,55.99,55.6,55.62,110757.0,51.5597,51.8095,51.4486,51.4672,110757.0
2022-03-07 10:00:00,55.57,55.99,55.57,55.84,161145.0,51.4209,51.8095,51.4209,51.6707,161145.0
2022-03-07 10:10:00,55.81,55.88,55.58,55.6,193960.0,51.643,51.7077,51.4301,51.4486,193960.0
2022-03-07 10:20:00,55.61,55.72,55.36,55.38,227544.0,51.4579,51.5597,51.2266,51.2451,227544.0
2022-03-07 10:30:00,55.36,55.6,55.31,55.38,110285.0,51.2266,51.4486,51.1803,51.2451,110285.0
2022-03-07 10:40:00,55.37,55.51,55.25,55.34,91969.0,51.2358,51.3654,51.1248,51.2081,91969.0
2022-03-07 10:50:00,55.34,55.52,55.15,55.48,221103.0,51.2081,51.3746,51.0322,51.3376,221103.0
2022-03-07 11:00:00,55.46,55.83,55.38,55.76,269290.0,51.3191,51.6615,51.2451,51.5967,269290.0
2022-03-07 11:10:00,55.77,55.9,55.71,55.77,142253.0,51.606,51.7262,51.5504,51.606,142253.0
2022-03-07 11:20:00,55.77,55.88,55.69,55.78,59410.0,51.606,51.7077,51.5319,51.6152,59410.0
2022-03-07 11:30:00,55.8,55.8,55.59,55.65,59215.0,51.6337,51.6337,51.4394,51.4949,59215.0
2022-03-07 11:40:00,55.63,55.77,55.59,55.66,64492.0,51.4764,51.606,51.4394,51.5042,64492.0
2022-03-07 11:50:00,55.62,55.64,55.47,55.5,52349.0,51.4672,51.4857,51.3284,51.3561,52349.0
2022-03-07 12:00:00,55.5,55.5,55.21,55.32,100740.0,51.3561,51.3561,51.0878,51.1896,100740.0
2022-03-07 12:10:00,55.32,55.39,55.21,55.25,95330.0,51.1896,51.2543,51.0878,51.1248,95330.0
2022-03-07 12:20:00,55.26,55.31,55.05,55.11,72761.0,51.134,51.1803,50.9397,50.9952,72761.0
2022-03-07 12:30:00,55.1,55.1,54.93,54.98,87918.0,50.986,50.986,50.8287,50.8749,87918.0
2022-03-07 12:40:00,54.99,55.11,54.94,55.06,75794.0,50.8842,50.9952,50.8379,50.949,75794.0
2022-03-07 12:50:00,55.06,55.2,54.94,55.02,67278.0,50.949,51.0785,50.8379,50.912,67278.0
2022-03-07 13:00:00,55.02,55.22,55.01,55.2,92988.0,50.912,51.097,50.9027,51.0785,92988.0
2022-03-07 13:10:00,55.19,55.19,54.92,54.95,74862.0,51.0693,51.0693,50.8194,50.8472,74862.0
2022-03-07 13:20:00,54.94,55.28,54.89,55.22,91692.0,50.8379,51.1525,50.7917,51.097,91692.0
2022-03-07 13:30:00,55.24,55.34,55.18,55.33,85469.0,51.1155,51.2081,51.06,51.1988,85469.0
2022-03-07 13:40:00,55.33,55.41,55.23,55.31,47908.0,51.1988,51.2728,51.1063,51.1803,47908.0
2022-03-07 13:50:00,55.31,55.55,55.3,55.53,51941.0,51.1803,51.4024,51.171,51.3839,51941.0
2022-03-07 14:00:00,55.54,55.59,55.24,55.41,76922.0,51.3931,51.4394,51.1155,51.2728,76922.0
2022-03-07 14:10:00,55.4,55.6,55.39,55.59,37034.0,51.2636,51.4486,51.2543,51.4394,37034.0
2022-03-07 14:20:00,55.58,55.59,55.36,55.41,34560.0,51.4301,51.4394,51.2266,51.2728,34560.0
2022-03-07 14:30:00,55.42,55.55,55.38,55.55,43874.0,51.2821,51.4024,51.2451,51.4024,43874.0
2022-03-07 14:40:00,55.55,55.56,55.37,55.5,70281.0,51.4024,51.4116,51.2358,51.3561,70281.0
2022-03-07 14:50:00,55.51,55.55,55.11,55.13,141472.0,51.3654,51.4024,50.9952,51.0137,141472.0
2022-03-07 15:00:00,55.12,55.15,55.01,55.06,109504.0,51.0045,51.0322,50.9027,50.949,109504.0
2022-03-07 15:10:00,55.07,55.11,54.88,54.99,148460.0,50.9582,50.9952,50.7824,50.8842,148460.0
2022-03-07 15:20:00,55.0,55.26,54.95,55.19,233517.0,50.8934,51.134,50.8472,51.0693,233517.0
2022-03-07 15:30:00,55.18,55.18,55.01,55.01,116740.0,51.06,51.06,50.9027,50.9027,116740.0
2022-03-07 15:40:00,55.0,55.19,54.84,54.87,143779.0,50.8934,51.0693,50.7454,50.7732,143779.0
2022-03-07 15:50:00,54.87,55.08,54.66,54.66,592261.0,50.7732,50.9675,50.5788,50.5788,592261.0
2022-03-08 09:30:00,55.46,55.51,55.02,55.02,302841.0,51.3191,51.3654,50.912,50.912,302841.0
2022-03-08 09:40:00,55.03,55.66,54.9,55.55,151988.0,50.9212,51.5042,50.8009,51.4024,151988.0
2022-03-08 09:50:00,55.55,55.67,55.34,55.66,202480.0,51.4024,51.5134,51.2081,51.5042,202480.0
2022-03-08 10:00:00,55.67,55.67,55.3,55.3,111100.0,51.5134,51.5134,51.171,51.171,111100.0
2022-03-08 10:10:00,55.3,55.75,55.22,55.73,131083.0,51.171,51.5874,51.097,51.5689,131083.0
2022-03-08 10:20:00,55.73,55.92,55.4,55.68,121478.0,51.5689,51.7448,51.2636,51.5227,121478.0
2022-03-08 10:30:00,55.69,55.89,55.6,55.85,187348.0,51.5319,51.717,51.4486,51.68,187348.0
2022-03-08 10:40:00,55.86,56.28,55.82,56.28,122200.0,51.6892,52.0779,51.6522,52.0779,122200.0
2022-03-08 10:50:00,56.27,56.5,56.18,56.26,112185.0,52.0686,52.2814,51.9853,52.0594,112185.0
2022-03-08 11:00:00,56.23,56.26,55.54,55.56,141894.0,52.0316,52.0594,51.3931,51.4116,141894.0
2022-03-08 11:10:00,55.57,55.76,55.51,55.71,138574.0,51.4209,51.5967,51.3654,51.5504,138574.0
2022-03-08 11:20:00,55.72,55.73,55.48,55.56,52544.0,51.5597,51.5689,51.3376,51.4116,52544.0
2022-03-08 11:30:00,55.54,55.65,55.38,55.43,69960.0,51.3931,51.4949,51.2451,51.2913,69960.0
2022-03-08 11:40:00,55.45,55.89,55.34,55.84,54816.0,51.3098,51.717,51.2081,51.6707,54816.0
2022-03-08 11:50:00,55.85,55.92,55.67,55.9,49231.0,51.68,51.7448,51.5134,51.7262,49231.0
2022-03-08 12:00:00,55.92,56.5,55.92,56.48,89393.0,51.7448,52.2814,51.7448,52.2629,89393.0
2022-03-08 12:10:00,56.51,57.11,56.47,57.06,150751.0,52.2907,52.8459,52.2537,52.7996,150751.0
2022-03-08 12:20:00,57.08,57.08,56.57,57.02,93174.0,52.8181,52.8181,52.3462,52.7626,93174.0
2022-03-08 12:30:00,57.04,57.15,56.9,56.98,104958.0,52.7811,52.8829,52.6516,52.7256,104958.0
2022-03-08 12:40:00,57.01,57.06,56.84,56.93,91392.0,52.7534,52.7996,52.5961,52.6793,91392.0
2022-03-08 12:50:00,56.9,57.12,56.82,57.06,79044.0,52.6516,52.8552,52.5776,52.7996,79044.0
2022-03-08 13:00:00,57.08,57.31,57.04,57.3,207982.0,52.8181,53.031,52.7811,53.0217,207982.0
2022-03-08 13:10:00,57.29,57.39,57.19,57.39,335787.0,53.0125,53.105,52.9199,53.105,335787.0
2022-03-08 13:20:00,57.39,57.42,56.72,56.73,101206.0,53.105,53.1328,52.485,52.4943,101206.0
2022-03-08 13:30:00,56.74,56.74,56.26,56.33,90334.0,52.5035,52.5035,52.0594,52.1241,90334.0
2022-03-08 13:40:00,56.34,56.42,56.16,56.25,64742.0,52.1334,52.2074,51.9668,52.0501,64742.0
2022-03-08 13:50:00,56.23,56.34,56.02,56.15,82783.0,52.0316,52.1334,51.8373,51.9576,82783.0
2022-03-08 14:00:00,56.13,56.18,55.88,56.14,106104.0,51.9391,51.9853,51.7077,51.9483,106104.0
2022-03-08 14:10:00,56.12,56.24,55.93,56.1,44006.0,51.9298,52.0409,51.754,51.9113,44006.0
2022-03-08 14:20:00,56.11,56.38,55.93,56.38,52780.0,51.9206,52.1704,51.754,52.1704,52780.0
2022-03-08 14:30:00,56.37,56.47,56.23,56.43,103200.0,52.1612,52.2537,52.0316,52.2167,103200.0
2022-03-08 14:40:00,56.43,56.61,56.24,56.6,52209.0,52.2167,52.3832,52.0409,52.374,52209.0
2022-03-08 14:50:00,56.61,56.61,56.3,56.42,63232.0,52.3832,52.3832,52.0964,52.2074,63232.0
2022-03-08 15:00:00,56.4,56.64,56.38,56.53,48755.0,52.1889,52.411,52.1704,52.3092,48755.0
2022-03-08 15:10:00,56.55,56.57,56.26,56.31,72184.0,52.3277,52.3462,52.0594,52.1056,72184.0
2022-03-08 15:20:00,56.31,56.35,56.03,56.03,128873.0,52.1056,52.1426,51.8465,51.8465,128873.0
2022-03-08 15:30:00,56.05,56.06,55.82,55.96,93252.0,51.865,51.8743,51.6522,51.7818,93252.0
2022-03-08 15:40:00,55.96,55.99,55.56,55.6,155184.0,51.7818,51.8095,51.4116,51.4486,155184.0
2022-03-08 15:50:00,55.59,55.82,55.33,55.44,460629.0,51.4394,51.6522,51.1988,51.3006,460629.0
2022-03-09 09:30:00,57.99,59.3,57.89,58.64,373623.0,53.6602,54.8724,53.5677,54.2617,373623.0
2022-03-09 09:40:00,58.66,59.1,58.29,59.03,297128.0,54.2802,54.6873,53.9378,54.6225,297128.0
2022-03-09 09:50:00,59.06,59.07,58.34,58.83,189503.0,54.6503,54.6596,53.9841,54.4375,189503.0
2022-03-09 10:00:00,58.84,59.06,58.68,58.78,106605.0,54.4467,54.6503,54.2987,54.3912,106605.0
2022-03-09 10:10:00,58.79,59.07,58.67,58.97,169902.0,54.4005,54.6596,54.2894,54.567,169902.0
2022-03-09 10:20:00,58.97,59.0,58.71,58.84,86110.0,54.567,54.5948,54.3264,54.4467,86110.0
2022-03-09 10:30:00,58.85,58.88,58.47,58.7,141101.0,54.456,54.4837,54.1044,54.3172,141101.0
2022-03-09 10:40:00,58.73,58.75,58.4,58.49,69861.0,54.3449,54.3635,54.0396,54.1229,69861.0
2022-03-09 10:50:00,58.48,58.57,58.37,58.47,135840.0,54.1136,54.1969,54.0118,54.1044,135840.0
2022-03-09 11:00:00,58.48,58.61,58.24,58.49,61598.0,54.1136,54.2339,53.8915,54.1229,61598.0
2022-03-09 11:10:00,58.5,58.51,58.19,58.31,67226.0,54.1321,54.1414,53.8453,53.9563,67226.0
2022-03-09 11:20:00,58.32,58.48,58.26,58.33,84485.0,53.9656,54.1136,53.91,53.9748,84485.0
2022-03-09 11:30:00,58.34,58.66,58.31,58.63,70104.0,53.9841,54.2802,53.9563,54.2524,70104.0
2022-03-09 11:40:00,58.65,58.75,58.53,58.6,73038.0,54.2709,54.3635,54.1599,54.2247,73038.0
2022-03-09 11:50:00,58.6,58.85,58.52,58.83,49202.0,54.2247,54.456,54.1506,54.4375,49202.0
2022-03-09 12:00:00,58.85,58.94,58.73,58.85,38458.0,54.456,54.5393,54.3449,54.456,38458.0
2022-03-09 12:10:00,58.87,58.95,58.82,58.86,78835.0,54.4745,54.5485,54.4282,54.4652,78835.0
2022-03-09 12:20:00,58.86,58.95,58.64,58.72,79244.0,54.4652,54.5485,54.2617,54.3357,79244.0
2022-03-09 12:30:00,58.73,58.92,58.58,58.82,138820.0,54.3449,54.5208,54.2061,54.4282,138820.0
2022-03-09 12:40:00,58.82,58.83,58.66,58.82,52155.0,54.4282,54.4375,54.2802,54.4282,52155.0
2022-03-09 12:50:00,58.82,58.96,58.73,58.95,44025.0,54.4282,54.5578,54.3449,54.5485,44025.0
2022-03-09 13:00:00,58.98,58.98,58.64,58.69,41388.0,54.5763,54.5763,54.2617,54.3079,41388.0
2022-03-09 13:10:00,58.7,58.87,58.7,58.76,29286.0,54.3172,54.4745,54.3172,54.3727,29286.0
2022-03-09 13:20:00,58.76,58.85,58.7,58.79,27957.0,54.3727,54.456,54.3172,54.4005,27957.0
2022-03-09 13:30:00,58.78,58.78,58.48,58.6,43476.0,54.3912,54.3912,54.1136,54.2247,43476.0
2022-03-09 13:40:00,58.63,58.63,58.33,58.4,31348.0,54.2524,54.2524,53.9748,54.0396,31348.0
2022-03-09 13:50:00,58.39,58.47,58.27,58.31,37201.0,54.0303,54.1044,53.9193,53.9563,37201.0
2022-03-09 14:00:00,58.31,58.45,58.24,58.24,42614.0,53.9563,54.0859,53.8915,53.8915,42614.0
2022-03-09 14:10:00,58.26,58.5,57.87,58.06,255997.0,53.91,54.1321,53.5492,53.725,255997.0
2022-03-09 14:20:00,58.06,58.22,58.02,58.2,36455.0,53.725,53.873,53.688,53.8545,36455.0
2022-03-09 14:30:00,58.22,58.34,58.21,58.29,50484.0,53.873,53.9841,53.8638,53.9378,50484.0
2022-03-09 14:40:00,58.27,58.39,58.21,58.34,40539.0,53.9193,54.0303,53.8638,53.9841,40539.0
2022-03-09 14:50:00,58.34,58.46,58.25,58.35,35368.0,53.9841,54.0951,53.9008,53.9933,35368.0
2022-03-09 15:00:00,58.32,58.51,58.29,58.48,40907.0,53.9656,54.1414,53.9378,54.1136,40907.0
2022-03-09 15:10:00,58.49,58.65,58.48,58.58,178766.0,54.1229,54.2709,54.1136,54.2061,178766.0
2022-03-09 15:20:00,58.58,58.74,58.57,58.66,61641.0,54.2061,54.3542,54.1969,54.2802,61641.0
2022-03-09 15:30:00,58.66,58.77,58.6,58.61,89345.0,54.2802,54.382,54.2247,54.2339,89345.0
2022-03-09 15:40:00,58.61,58.72,58.42,58.45,151559.0,54.2339,54.3357,54.0581,54.0859,151559.0
2022-03-09 15:50:00,58.48,58.59,58.19,58.26,361553.0,54.1136,54.2154,53.8453,53.91,361553.0
2022-03-10 09:30:00,57.3,58.0,57.1,57.87,163565.0,53.0217,53.6695,52.8366,53.5492,163565.0
2022-03-10 09:40:00,57.88,58.18,57.63,58.01,153977.0,53.5584,53.836,53.3271,53.6787,153977.0
2022-03-10 09:50:00,58.04,58.37,57.82,58.27,69543.0,53.7065,54.0118,53.5029,53.9193,69543.0
2022-03-10 10:00:00,58.27,58.32,58.08,58.22,85294.0,53.9193,53.9656,53.7435,53.873,85294.0
2022-03-10 10:10:00,58.21,58.31,58.06,58.3,70363.0,53.8638,53.9563,53.725,53.9471,70363.0
2022-03-10 10:20:00,58.3,58.3,57.93,57.93,36938.0,53.9471,53.9471,53.6047,53.6047,36938.0
2022-03-10 10:30:00,57.94,58.03,57.67,57.8,46538.0,53.6139,53.6972,53.3641,53.4844,46538.0
2022-03-10 10:40:00,57.81,57.88,57.64,57.85,37709.0,53.4936,53.5584,53.3363,53.5307,37709.0
2022-03-10 10:50:00,57.85,57.85,57.39,57.46,31453.0,53.5307,53.5307,53.105,53.1698,31453.0
2022-03-10 11:00:00,57.45,57.48,57.19,57.19,30979.0,53.1605,53.1883,52.9199,52.9199,30979.0
2022-03-10 11:10:00,57.19,57.35,57.11,57.27,49004.0,52.9199,53.068,52.8459,52.994,49004.0
2022-03-10 11:20:00,57.26,57.31,56.89,57.0,38977.0,52.9847,53.031,52.6423,52.7441,38977.0
2022-03-10 11:30:00,57.0,57.11,56.87,56.87,68977.0,52.7441,52.8459,52.6238,52.6238,68977.0
2022-03-10 11:40:00,56.88,56.93,56.75,56.79,129470.0,52.6331,52.6793,52.5128,52.5498,129470.0
2022-03-10 11:50:00,56.78,56.96,56.76,56.95,73280.0,52.5405,52.7071,52.522,52.6978,73280.0
2022-03-10 12:00:00,56.93,57.06,56.91,56.96,28342.0,52.6793,52.7996,52.6608,52.7071,28342.0
2022-03-10 12:10:00,56.97,57.01,56.9,56.94,32611.0,52.7164,52.7534,52.6516,52.6886,32611.0
2022-03-10 12:20:00,56.95,57.03,56.89,56.99,55116.0,52.6978,52.7719,52.6423,52.7349,55116.0
2022-03-10 12:30:00,56.97,57.02,56.73,56.79,50535.0,52.7164,52.7626,52.4943,52.5498,50535.0
2022-03-10 12:40:00,56.8,56.81,56.6,56.66,48494.0,52.559,52.5683,52.374,52.4295,48494.0
2022-03-10 12:50:00,56.65,56.67,56.51,56.53,31103.0,52.4202,52.4388,52.2907,52.3092,31103.0
2022-03-10 13:00:00,56.52,56.54,56.39,56.5,34592.0,52.3,52.3185,52.1797,52.2814,34592.0
2022-03-10 13:10:00,56.5,56.83,56.49,56.82,42044.0,52.2814,52.5868,52.2722,52.5776,42044.0
2022-03-10 13:20:00,56.8,56.86,56.55,56.58,50453.0,52.559,52.6146,52.3277,52.3555,50453.0
2022-03-10 13:30:00,56.57,56.6,56.36,56.36,58507.0,52.3462,52.374,52.1519,52.1519,58507.0
2022-03-10 13:40:00,56.39,56.6,56.38,56.56,51021.0,52.1797,52.374,52.1704,52.337,51021.0
2022-03-10 13:50:00,56.57,56.58,56.46,56.46,61011.0,52.3462,52.3555,52.2444,52.2444,61011.0
2022-03-10 14:00:00,56.47,56.65,56.43,56.52,112749.0,52.2537,52.4202,52.2167,52.3,112749.0
2022-03-10 14:10:00,56.52,56.8,56.48,56.72,76874.0,52.3,52.559,52.2629,52.485,76874.0
2022-03-10 14:20:00,56.72,56.77,56.58,56.76,100687.0,52.485,52.5313,52.3555,52.522,100687.0
2022-03-10 14:30:00,56.76,56.87,56.55,56.64,67169.0,52.522,52.6238,52.3277,52.411,67169.0
2022-03-10 14:40:00,56.63,56.69,56.53,56.64,61213.0,52.4017,52.4573,52.3092,52.411,61213.0
2022-03-10 14:50:00,56.65,56.73,56.56,56.59,60223.0,52.4202,52.4943,52.337,52.3647,60223.0
2022-03-10 15:00:00,56.59,56.61,56.47,56.55,46737.0,52.3647,52.3832,52.2537,52.3277,46737.0
2022-03-10 15:10:00,56.55,56.79,56.54,56.72,64884.0,52.3277,52.5498,52.3185,52.485,64884.0
2022-03-10 15:20:00,56.72,56.77,56.46,56.66,113317.0,52.485,52.5313,52.2444,52.4295,113317.0
2022-03-10 15:30:00,56.66,56.73,56.53,56.73,110419.0,52.4295,52.4943,52.3092,52.4943,110419.0
2022-03-10 15:40:00,56.73,56.81,56.59,56.66,141884.0,52.4943,52.5683,52.3647,52.4295,141884.0
2022-03-10 15:50:00,56.67,57.08,56.67,56.98,377125.0,52.4388,52.8181,52.4388,52.7256,377125.0
2022-03-11 09:30:00,57.78,58.23,57.53,57.89,183144.0,53.4659,53.8823,53.2345,53.5677,183144.0
2022-03-11 09:40:00,57.88,58.47,57.74,58.4,60996.0,53.5584,54.1044,53.4289,54.0396,60996.0
2022-03-11 09:50:00,58.33,58.36,57.86,58.2,56414.0,53.9748,54.0026,53.5399,53.8545,56414.0
2022-03-11 10:00:00,58.19,58.22,57.54,57.57,58353.0,53.8453,53.873,53.2438,53.2716,58353.0
2022-03-11 10:10:00,57.63,57.87,57.57,57.78,40995.0,53.3271,53.5492,53.2716,53.4659,40995.0
2022-03-11 10:20:00,57.8,57.84,57.51,57.77,37861.0,53.4844,53.5214,53.216,53.4566,37861.0
2022-03-11 10:30:00,57.75,57.87,57.66,57.83,35800.0,53.4381,53.5492,53.3548,53.5121,35800.0
2022-03-11 10:40:00,57.83,57.9,57.74,57.85,43749.0,53.5121,53.5769,53.4289,53.5307,43749.0
2022-03-11 10:50:00,57.85,58.03,57.82,58.03,67299.0,53.5307,53.6972,53.5029,53.6972,67299.0
2022-03-11 11:00:00,58.03,58.08,57.84,57.96,45225.0,53.6972,53.7435,53.5214,53.6324,45225.0
2022-03-11 11:10:00,57.95,58.01,57.73,58.01,44540.0,53.6232,53.6787,53.4196,53.6787,44540.0
2022-03-11 11:20:00,57.98,58.06,57.84,57.87,51248.0,53.6509,53.725,53.5214,53.5492,51248.0
2022-03-11 11:30:00,57.88,57.99,57.74,57.97,30961.0,53.5584,53.6602,53.4289,53.6417,30961.0
2022-03-11 11:40:00,57.97,58.0,57.74,57.94,43528.0,53.6417,53.6695,53.4289,53.6139,43528.0
2022-03-11 11:50:00,57.92,57.97,57.79,57.83,24397.0,53.5954,53.6417,53.4751,53.5121,24397.0
2022-03-11 12:00:00,57.83,57.83,57.53,57.53,46720.0,53.5121,53.5121,53.2345,53.2345,46720.0
2022-03-11 12:10:00,57.55,57.77,57.54,57.77,34768.0,53.2531,53.4566,53.2438,53.4566,34768.0
2022-03-11 12:20:00,57.76,57.81,57.55,57.58,36880.0,53.4474,53.4936,53.2531,53.2808,36880.0
2022-03-11 12:30:00,57.59,57.65,57.49,57.51,22742.0,53.2901,53.3456,53.1975,53.216,22742.0
2022-03-11 12:40:00,57.52,57.65,57.51,57.6,32589.0,53.2253,53.3456,53.216,53.2993,32589.0
2022-03-11 12:50:00,57.59,57.62,57.47,57.52,55039.0,53.2901,53.3178,53.179,53.2253,55039.0
2022-03-11 13:00:00,57.53,57.66,57.5,57.58,31878.0,53.2345,53.3548,53.2068,53.2808,31878.0
2022-03-11 13:10:00,57.58,57.67,57.52,57.66,28753.0,53.2808,53.3641,53.2253,53.3548,28753.0
2022-03-11 13:20:00,57.66,57.69,57.57,57.6,27686.0,53.3548,53.3826,53.2716,53.2993,27686.0
2022-03-11 13:30:00,57.59,57.63,57.49,57.55,37317.0,53.2901,53.3271,53.1975,53.2531,37317.0
2022-03-11 13:40:00,57.55,57.61,57.5,57.59,31175.0,53.2531,53.3086,53.2068,53.2901,31175.0
2022-03-11 13:50:00,57.6,57.63,57.29,57.29,32298.0,53.2993,53.3271,53.0125,53.0125,32298.0
2022-03-11 14:00:00,57.29,57.35,57.25,57.29,47978.0,53.0125,53.068,52.9754,53.0125,47978.0
2022-03-11 14:10:00,57.28,57.44,57.24,57.35,40043.0,53.0032,53.1513,52.9662,53.068,40043.0
2022-03-11 14:20:00,57.34,57.5,57.3,57.45,40573.0,53.0587,53.2068,53.0217,53.1605,40573.0
2022-03-11 14:30:00,57.45,57.52,57.37,57.4,34104.0,53.1605,53.2253,53.0865,53.1143,34104.0
2022-03-11 14:40:00,57.41,57.42,57.22,57.29,45159.0,53.1235,53.1328,52.9477,53.0125,45159.0
2022-03-11 14:50:00,57.28,57.32,57.11,57.3,39607.0,53.0032,53.0402,52.8459,53.0217,39607.0
2022-03-11 15:00:00,57.3,57.3,57.2,57.24,66091.0,53.0217,53.0217,52.9292,52.9662,66091.0
2022-03-11 15:10:00,57.25,57.33,57.23,57.3,36600.0,52.9754,53.0495,52.9569,53.0217,36600.0
2022-03-11 15:20:00,57.3,57.35,57.21,57.25,47983.0,53.0217,53.068,52.9384,52.9754,47983.0
2022-03-11 15:30:00,57.24,57.24,56.95,57.09,151766.0,52.9662,52.9662,52.6978,52.8274,151766.0
2022-03-11 15:40:00,57.08,57.08,56.9,57.02,78503.0,52.8181,52.8181,52.6516,52.7626,78503.0
2022-03-11 15:50:00,57.03,57.11,56.9,57.0,255445.0,52.7719,52.8459,52.6516,52.7441,255445.0
2022-03-14 09:30:00,58.08,58.8,57.75,57.91,148868.0,53.7435,54.4097,53.4381,53.5862,148868.0
2022-03-14 09:40:00,57.86,58.35,57.6,58.14,119939.0,53.5399,53.9933,53.2993,53.799,119939.0
2022-03-14 09:50:00,58.2,58.43,58.12,58.31,60831.0,53.8545,54.0673,53.7805,53.9563,60831.0
2022-03-14 10:00:00,58.3,58.47,58.13,58.43,56715.0,53.9471,54.1044,53.7897,54.0673,56715.0
2022-03-14 10:10:00,58.43,58.6,58.43,58.58,54418.0,54.0673,54.2247,54.0673,54.2061,54418.0
2022-03-14 10:20:00,58.58,58.63,58.14,58.3,174812.0,54.2061,54.2524,53.799,53.9471,174812.0
2022-03-14 10:30:00,58.28,58.44,58.19,58.34,46193.0,53.9285,54.0766,53.8453,53.9841,46193.0
2022-03-14 10:40:00,58.35,58.48,58.32,58.34,59253.0,53.9933,54.1136,53.9656,53.9841,59253.0
2022-03-14 10:50:00,58.32,58.73,58.28,58.73,58934.0,53.9656,54.3449,53.9285,54.3449,58934.0
2022-03-14 11:00:00,58.77,58.87,58.71,58.74,51935.0,54.382,54.4745,54.3264,54.3542,51935.0
2022-03-14 11:10:00,58.76,58.93,58.71,58.9,63954.0,54.3727,54.53,54.3264,54.5023,63954.0
2022-03-14 11:20:00,58.9,59.02,58.77,58.82,52352.0,54.5023,54.6133,54.382,54.4282,52352.0
2022-03-14 11:30:00,58.82,58.86,58.55,58.57,50641.0,54.4282,54.4652,54.1784,54.1969,50641.0
2022-03-14 11:40:00,58.55,58.58,58.02,58.03,37769.0,54.1784,54.2061,53.688,53.6972,37769.0
2022-03-14 11:50:00,58.04,58.08,57.94,58.03,32297.0,53.7065,53.7435,53.6139,53.6972,32297.0
2022-03-14 12:00:00,58.03,58.04,57.85,57.95,34356.0,53.6972,53.7065,53.5307,53.6232,34356.0
2022-03-14 12:10:00,57.95,58.03,57.82,58.01,33921.0,53.6232,53.6972,53.5029,53.6787,33921.0
2022-03-14 12:20:00,58.0,58.16,57.97,58.15,31867.0,53.6695,53.8175,53.6417,53.8083,31867.0
2022-03-14 12:30:00,58.15,58.21,58.0,58.08,22825.0,53.8083,53.8638,53.6695,53.7435,22825.0
2022-03-14 12:40:00,58.1,58.13,57.87,57.89,28241.0,53.762,53.7897,53.5492,53.5677,28241.0
2022-03-14 12:50:00,57.93,57.94,57.76,57.87,26135.0,53.6047,53.6139,53.4474,53.5492,26135.0
2022-03-14 13:00:00,57.86,57.88,57.68,57.69,36606.0,53.5399,53.5584,53.3733,53.3826,36606.0
2022-03-14 13:10:00,57.69,57.71,57.56,57.62,33565.0,53.3826,53.4011,53.2623,53.3178,33565.0
2022-03-14 13:20:00,57.61,57.68,57.51,57.63,27762.0,53.3086,53.3733,53.216,53.3271,27762.0
2022-03-14 13:30:00,57.64,57.65,57.33,57.36,28237.0,53.3363,53.3456,53.0495,53.0772,28237.0
2022-03-14 13:40:00,57.37,57.53,57.33,57.38,28648.0,53.0865,53.2345,53.0495,53.0957,28648.0
2022-03-14 13:50:00,57.41,57.51,57.31,57.32,31228.0,53.1235,53.216,53.031,53.0402,31228.0
2022-03-14 14:00:00,57.31,57.43,57.27,57.35,34720.0,53.031,53.142,52.994,53.068,34720.0
2022-03-14 14:10:00,57.33,57.42,57.22,57.22,42617.0,53.0495,53.1328,52.9477,52.9477,42617.0
2022-03-14 14:20:00,57.22,57.28,57.13,57.16,47324.0,52.9477,53.0032,52.8644,52.8922,47324.0
2022-03-14 14:30:00,57.15,57.42,57.15,57.36,23626.0,52.8829,53.1328,52.8829,53.0772,23626.0
2022-03-14 14:40:00,57.37,57.42,57.3,57.33,24404.0,53.0865,53.1328,53.0217,53.0495,24404.0
2022-03-14 14:50:00,57.34,57.48,57.26,57.39,80878.0,53.0587,53.1883,52.9847,53.105,80878.0
2022-03-14 15:00:00,57.38,57.62,57.37,57.48,34112.0,53.0957,53.3178,53.0865,53.1883,34112.0
2022-03-14 15:10:00,57.47,57.68,57.46,57.55,45050.0,53.179,53.3733,53.1698,53.2531,45050.0
2022-03-14 15:20:00,57.54,57.65,57.51,57.54,47661.0,53.2438,53.3456,53.216,53.2438,47661.0
2022-03-14 15:30:00,57.53,57.53,57.27,57.39,85074.0,53.2345,53.2345,52.994,53.105,85074.0
2022-03-14 15:40:00,57.39,57.47,57.32,57.34,99475.0,53.105,53.179,53.0402,53.0587,99475.0
2022-03-14 15:50:00,57.34,57.51,57.26,57.51,388076.0,53.0587,53.216,52.9847,53.216,388076.0
2022-03-15 09:30:00,58.06,58.77,57.6,58.68,109805.0,53.725,54.382,53.2993,54.2987,109805.0
2022-03-15 09:40:00,58.67,58.75,57.87,58.02,66463.0,54.2894,54.3635,53.5492,53.688,66463.0
2022-03-15 09:50:00,58.03,58.13,57.64,57.86,75662.0,53.6972,53.7897,53.3363,53.5399,75662.0
2022-03-15 10:00:00,57.86,57.92,57.25,57.41,75416.0,53.5399,53.5954,52.9754,53.1235,75416.0
2022-03-15 10:10:00,57.38,57.87,57.35,57.86,53254.0,53.0957,53.5492,53.068,53.5399,53254.0
2022-03-15 10:20:00,57.86,58.22,57.74,58.18,64565.0,53.5399,53.873,53.4289,53.836,64565.0
2022-03-15 10:30:00,58.22,58.47,58.19,58.31,59798.0,53.873,54.1044,53.8453,53.9563,59798.0
2022-03-15 10:40:00,58.33,58.46,58.3,58.33,37983.0,53.9748,54.0951,53.9471,53.9748,37983.0
2022-03-15 10:50:00,58.35,58.37,58.16,58.21,45871.0,53.9933,54.0118,53.8175,53.8638,45871.0
2022-03-15 11:00:00,58.2,58.37,58.03,58.1,46684.0,53.8545,54.0118,53.6972,53.762,46684.0
2022-03-15 11:10:00,58.09,58.13,57.91,58.04,41094.0,53.7527,53.7897,53.5862,53.7065,41094.0
2022-03-15 11:20:00,58.04,58.13,57.98,58.08,30279.0,53.7065,53.7897,53.6509,53.7435,30279.0
2022-03-15 11:30:00,58.13,58.13,57.93,57.97,32640.0,53.7897,53.7897,53.6047,53.6417,32640.0
2022-03-15 11:40:00,57.98,58.03,57.83,58.03,32818.0,53.6509,53.6972,53.5121,53.6972,32818.0
2022-03-15 11:50:00,58.05,58.21,57.71,57.88,56238.0,53.7157,53.8638,53.4011,53.5584,56238.0
2022-03-15 12:00:00,57.88,57.98,57.78,57.94,91863.0,53.5584,53.6509,53.4659,53.6139,91863.0
2022-03-15 12:10:00,57.95,58.11,57.89,58.11,32093.0,53.6232,53.7712,53.5677,53.7712,32093.0
2022-03-15 12:20:00,58.11,58.31,58.09,58.27,67741.0,53.7712,53.9563,53.7527,53.9193,67741.0
2022-03-15 12:30:00,58.28,58.43,58.27,58.42,33346.0,53.9285,54.0673,53.9193,54.0581,33346.0
2022-03-15 12:40:00,58.43,58.45,58.27,58.31,87437.0,54.0673,54.0859,53.9193,53.9563,87437.0
2022-03-15 12:50:00,58.32,58.4,58.23,58.4,82089.0,53.9656,54.0396,53.8823,54.0396,82089.0
2022-03-15 13:00:00,58.41,58.64,58.4,58.59,140725.0,54.0488,54.2617,54.0396,54.2154,140725.0
2022-03-15 13:10:00,58.58,58.6,58.39,58.45,132549.0,54.2061,54.2247,54.0303,54.0859,132549.0
2022-03-15 13:20:00,58.46,58.59,58.35,58.35,50866.0,54.0951,54.2154,53.9933,53.9933,50866.0
2022-03-15 13:30:00,58.35,58.4,58.22,58.26,32652.0,53.9933,54.0396,53.873,53.91,32652.0
2022-03-15 13:40:00,58.22,58.37,58.21,58.3,25761.0,53.873,54.0118,53.8638,53.9471,25761.0
2022-03-15 13:50:00,58.31,58.46,58.31,58.42,25258.0,53.9563,54.0951,53.9563,54.0581,25258.0
2022-03-15 14:00:00,58.41,58.47,58.28,58.46,32949.0,54.0488,54.1044,53.9285,54.0951,32949.0
2022-03-15 14:10:00,58.44,58.47,58.23,58.24,22377.0,54.0766,54.1044,53.8823,53.8915,22377.0
2022-03-15 14:20:00,58.22,58.32,58.2,58.3,33359.0,53.873,53.9656,53.8545,53.9471,33359.0
2022-03-15 14:30:00,58.28,58.45,58.2,58.45,26271.0,53.9285,54.0859,53.8545,54.0859,26271.0
2022-03-15 14:40:00,58.45,58.61,58.44,58.6,33863.0,54.0859,54.2339,54.0766,54.2247,33863.0
2022-03-15 14:50:00,58.62,58.75,58.56,58.75,40538.0,54.2432,54.3635,54.1876,54.3635,40538.0
2022-03-15 15:00:00,58.73,58.82,58.69,58.73,30342.0,54.3449,54.4282,54.3079,54.3449,30342.0
2022-03-15 15:10:00,58.75,58.88,58.71,58.82,43229.0,54.3635,54.4837,54.3264,54.4282,43229.0
2022-03-15 15:20:00,58.83,58.91,58.82,58.84,60066.0,54.4375,54.5115,54.4282,54.4467,60066.0
2022-03-15 15:30:00,58.83,58.88,58.62,58.67,86281.0,54.4375,54.4837,54.2432,54.2894,86281.0
2022-03-15 15:40:00,58.67,58.74,58.55,58.66,82985.0,54.2894,54.3542,54.1784,54.2802,82985.0
2022-03-15 15:50:00,58.66,58.74,58.47,58.57,277723.0,54.2802,54.3542,54.1044,54.1969,277723.0
2022-03-16 09:30:00,59.09,59.59,59.04,59.47,130706.0,54.9708,55.4359,54.9242,55.3243,130706.0
2022-03-16 09:40:00,59.48,59.79,59.47,59.7,51741.0,55.3336,55.622,55.3243,55.5382,51741.0
2022-03-16 09:50:00,59.68,59.82,59.51,59.63,67682.0,55.5196,55.6499,55.3615,55.4731,67682.0
2022-03-16 10:00:00,59.66,59.67,59.27,59.3,63158.0,55.501,55.5103,55.1382,55.1661,63158.0
2022-03-16 10:10:00,59.31,60.14,59.31,60.07,98414.0,55.1754,55.9476,55.1754,55.8824,98414.0
2022-03-16 10:20:00,60.05,60.27,60.04,60.18,51856.0,55.8638,56.0685,55.8545,55.9848,51856.0
2022-03-16 10:30:00,60.19,60.36,60.13,60.25,43919.0,55.9941,56.1522,55.9383,56.0499,43919.0
2022-03-16 10:40:00,60.26,60.28,59.86,59.88,103991.0,56.0592,56.0778,55.6871,55.7057,103991.0
2022-03-16 10:50:00,59.84,60.14,59.83,60.14,71373.0,55.6685,55.9476,55.6592,55.9476,71373.0
2022-03-16 11:00:00,60.12,60.26,59.97,60.15,94790.0,55.929,56.0592,55.7894,55.9569,94790.0
2022-03-16 11:10:00,60.15,60.27,60.09,60.15,32432.0,55.9569,56.0685,55.901,55.9569,32432.0
2022-03-16 11:20:00,60.18,60.21,60.11,60.13,31532.0,55.9848,56.0127,55.9197,55.9383,31532.0
2022-03-16 11:30:00,60.12,60.25,59.74,59.8,52053.0,55.929,56.0499,55.5754,55.6313,52053.0
2022-03-16 11:40:00,59.78,59.78,59.44,59.52,141553.0,55.6127,55.6127,55.2964,55.3708,141553.0
2022-03-16 11:50:00,59.54,59.98,59.47,59.92,111720.0,55.3894,55.7987,55.3243,55.7429,111720.0
2022-03-16 12:00:00,59.91,60.06,59.88,59.97,19619.0,55.7336,55.8731,55.7057,55.7894,19619.0
2022-03-16 12:10:00,59.96,60.0,59.88,59.9,21887.0,55.7801,55.8173,55.7057,55.7243,21887.0
2022-03-16 12:20:00,59.89,59.98,59.83,59.89,17537.0,55.715,55.7987,55.6592,55.715,17537.0
2022-03-16 12:30:00,59.88,59.96,59.85,59.86,20959.0,55.7057,55.7801,55.6778,55.6871,20959.0
2022-03-16 12:40:00,59.83,59.98,59.57,59.64,24116.0,55.6592,55.7987,55.4173,55.4824,24116.0
2022-03-16 12:50:00,59.65,59.81,59.65,59.78,24264.0,55.4917,55.6406,55.4917,55.6127,24264.0
2022-03-16 13:00:00,59.81,59.83,59.56,59.56,30262.0,55.6406,55.6592,55.408,55.408,30262.0
2022-03-16 13:10:00,59.53,59.54,59.44,59.47,24834.0,55.3801,55.3894,55.2964,55.3243,24834.0
2022-03-16 13:20:00,59.47,59.51,59.37,59.41,58791.0,55.3243,55.3615,55.2312,55.2684,58791.0
2022-03-16 13:30:00,59.43,59.49,59.37,59.42,26860.0,55.2871,55.3429,55.2312,55.2778,26860.0
2022-03-16 13:40:00,59.4,59.44,59.35,59.37,30251.0,55.2591,55.2964,55.2126,55.2312,30251.0
2022-03-16 13:50:00,59.36,59.52,59.3,59.46,34170.0,55.2219,55.3708,55.1661,55.315,34170.0
2022-03-16 14:00:00,59.41,59.57,59.03,59.03,39753.0,55.2684,55.4173,54.9149,54.9149,39753.0
2022-03-16 14:10:00,59.04,59.52,59.03,59.52,28032.0,54.9242,55.3708,54.9149,55.3708,28032.0
2022-03-16 14:20:00,59.52,59.54,59.04,59.06,77677.0,55.3708,55.3894,54.9242,54.9428,77677.0
2022-03-16 14:30:00,59.03,59.04,58.67,59.0,133278.0,54.9149,54.9242,54.58,54.887,133278.0
2022-03-16 14:40:00,59.0,59.52,58.95,59.34,155917.0,54.887,55.3708,54.8405,55.2033,155917.0
2022-03-16 14:50:00,59.37,59.49,59.17,59.17,57981.0,55.2312,55.3429,55.0452,55.0452,57981.0
2022-03-16 15:00:00,59.19,59.44,59.12,59.18,49898.0,55.0638,55.2964,54.9987,55.0545,49898.0
2022-03-16 15:10:00,59.18,59.4,59.12,59.4,58638.0,55.0545,55.2591,54.9987,55.2591,58638.0
2022-03-16 15:20:00,59.38,59.55,59.37,59.49,76814.0,55.2405,55.3987,55.2312,55.3429,76814.0
2022-03-16 15:30:00,59.48,59.49,59.28,59.45,128589.0,55.3336,55.3429,55.1475,55.3057,128589.0
2022-03-16 15:40:00,59.45,59.57,59.34,59.5,105545.0,55.3057,55.4173,55.2033,55.3522,105545.0
2022-03-16 15:50:00,59.5,59.79,59.42,59.79,264795.0,55.3522,55.622,55.2778,55.622,264795.0
2022-03-17 09:30:00,59.09,59.57,59.01,59.08,114496.0,54.9708,55.4173,54.8963,54.9615,114496.0
2022-03-17 09:40:00,59.1,59.63,58.98,59.53,68541.0,54.9801,55.4731,54.8684,55.3801,68541.0
2022-03-17 09:50:00,59.51,59.79,59.43,59.79,65245.0,55.3615,55.622,55.2871,55.622,65245.0
2022-03-17 10:00:00,59.77,59.77,59.48,59.59,43785.0,55.6034,55.6034,55.3336,55.4359,43785.0
2022-03-17 10:10:00,59.6,59.77,59.5,59.73,38714.0,55.4452,55.6034,55.3522,55.5661,38714.0
2022-03-17 10:20:00,59.73,59.95,59.65,59.89,129393.0,55.5661,55.7708,55.4917,55.715,129393.0
2022-03-17 10:30:00,59.94,59.98,59.69,59.81,41281.0,55.7615,55.7987,55.5289,55.6406,41281.0
2022-03-17 10:40:00,59.82,59.82,59.33,59.47,47356.0,55.6499,55.6499,55.194,55.3243,47356.0
2022-03-17 10:50:00,59.46,59.56,59.31,59.54,46789.0,55.315,55.408,55.1754,55.3894,46789.0
2022-03-17 11:00:00,59.53,59.7,59.49,59.6,50024.0,55.3801,55.5382,55.3429,55.4452,50024.0
2022-03-17 11:10:00,59.59,59.61,59.51,59.58,42888.0,55.4359,55.4545,55.3615,55.4266,42888.0
2022-03-17 11:20:00,59.59,59.62,59.42,59.51,81870.0,55.4359,55.4638,55.2778,55.3615,81870.0
2022-03-17 11:30:00,59.54,59.6,59.44,59.57,44692.0,55.3894,55.4452,55.2964,55.4173,44692.0
2022-03-17 11:40:00,59.59,59.62,59.38,59.41,56187.0,55.4359,55.4638,55.2405,55.2684,56187.0
2022-03-17 11:50:00,59.42,59.72,59.41,59.71,41633.0,55.2778,55.5568,55.2684,55.5475,41633.0
2022-03-17 12:00:00,59.72,59.76,59.67,59.7,35167.0,55.5568,55.594,55.5103,55.5382,35167.0
2022-03-17 12:10:00,59.71,59.76,59.66,59.74,29190.0,55.5475,55.594,55.501,55.5754,29190.0
2022-03-17 12:20:00,59.75,60.07,59.75,59.96,72855.0,55.5847,55.8824,55.5847,55.7801,72855.0
2022-03-17 12:30:00,59.97,59.99,59.78,59.94,52444.0,55.7894,55.808,55.6127,55.7615,52444.0
2022-03-17 12:40:00,59.92,59.99,59.9,59.95,22852.0,55.7429,55.808,55.7243,55.7708,22852.0
2022-03-17 12:50:00,59.95,60.05,59.95,60.04,33844.0,55.7708,55.8638,55.7708,55.8545,33844.0
2022-03-17 13:00:00,60.04,60.07,59.95,60.06,22901.0,55.8545,55.8824,55.7708,55.8731,22901.0
2022-03-17 13:10:00,60.06,60.11,60.0,60.1,30648.0,55.8731,55.9197,55.8173,55.9103,30648.0
2022-03-17 13:20:00,60.09,60.2,60.09,60.18,23763.0,55.901,56.0034,55.901,55.9848,23763.0
2022-03-17 13:30:00,60.17,60.31,60.17,60.28,49743.0,55.9755,56.1057,55.9755,56.0778,49743.0
2022-03-17 13:40:00,60.28,60.42,60.27,60.42,47606.0,56.0778,56.208,56.0685,56.208,47606.0
2022-03-17 13:50:00,60.41,60.55,60.39,60.51,46433.0,56.1987,56.329,56.1801,56.2918,46433.0
2022-03-17 14:00:00,60.49,60.63,60.43,60.52,30971.0,56.2732,56.4034,56.2173,56.3011,30971.0
2022-03-17 14:10:00,60.52,60.58,60.5,60.58,26555.0,56.3011,56.3569,56.2825,56.3569,26555.0
2022-03-17 14:20:00,60.56,60.63,60.36,60.38,41439.0,56.3383,56.4034,56.1522,56.1708,41439.0
2022-03-17 14:30:00,60.38,60.56,60.38,60.45,46040.0,56.1708,56.3383,56.1708,56.2359,46040.0
2022-03-17 14:40:00,60.47,60.62,60.44,60.6,27304.0,56.2546,56.3941,56.2266,56.3755,27304.0
2022-03-17 14:50:00,60.6,60.71,60.54,60.69,60684.0,56.3755,56.4778,56.3197,56.4592,60684.0
2022-03-17 15:00:00,60.68,60.7,60.49,60.5,39202.0,56.4499,56.4685,56.2732,56.2825,39202.0
2022-03-17 15:10:00,60.5,60.62,60.37,60.58,43948.0,56.2825,56.3941,56.1615,56.3569,43948.0
2022-03-17 15:20:00,60.56,60.71,60.51,60.67,43361.0,56.3383,56.4778,56.2918,56.4406,43361.0
2022-03-17 15:30:00,60.69,60.77,60.63,60.75,94099.0,56.4592,56.5336,56.4034,56.515,94099.0
2022-03-17 15:40:00,60.75,60.84,60.68,60.72,111631.0,56.515,56.5988,56.4499,56.4871,111631.0
2022-03-17 15:50:00,60.73,60.95,60.66,60.94,469700.0,56.4964,56.7011,56.4313,56.6918,469700.0
2022-03-18 09:30:00,60.68,60.9,60.02,60.09,722246.0,56.4499,56.6546,55.8359,55.901,722246.0
2022-03-18 09:40:00,60.1,60.36,59.92,60.02,54722.0,55.9103,56.1522,55.7429,55.8359,54722.0
2022-03-18 09:50:00,60.07,60.15,59.73,59.92,58209.0,55.8824,55.9569,55.5661,55.7429,58209.0
2022-03-18 10:00:00,59.91,60.32,59.82,60.32,52430.0,55.7336,56.115,55.6499,56.115,52430.0
2022-03-18 10:10:00,60.32,60.36,60.15,60.18,34650.0,56.115,56.1522,55.9569,55.9848,34650.0
2022-03-18 10:20:00,60.2,60.52,60.16,60.44,31909.0,56.0034,56.3011,55.9662,56.2266,31909.0
2022-03-18 10:30:00,60.43,60.63,60.35,60.46,46562.0,56.2173,56.4034,56.1429,56.2453,46562.0
2022-03-18 10:40:00,60.46,60.58,60.3,60.32,41184.0,56.2453,56.3569,56.0964,56.115,41184.0
2022-03-18 10:50:00,60.32,60.34,60.17,60.2,46075.0,56.115,56.1336,55.9755,56.0034,46075.0
2022-03-18 11:00:00,60.2,60.38,60.17,60.23,54056.0,56.0034,56.1708,55.9755,56.0313,54056.0
2022-03-18 11:10:00,60.22,60.27,60.01,60.16,40222.0,56.022,56.0685,55.8266,55.9662,40222.0
2022-03-18 11:20:00,60.16,60.18,60.01,60.18,28280.0,55.9662,55.9848,55.8266,55.9848,28280.0
2022-03-18 11:30:00,60.18,60.36,60.11,60.25,39172.0,55.9848,56.1522,55.9197,56.0499,39172.0
2022-03-18 11:40:00,60.23,60.27,60.12,60.18,23945.0,56.0313,56.0685,55.929,55.9848,23945.0
2022-03-18 11:50:00,60.2,60.21,60.0,60.13,38883.0,56.0034,56.0127,55.8173,55.9383,38883.0
2022-03-18 12:00:00,60.14,60.28,60.06,60.26,26941.0,55.9476,56.0778,55.8731,56.0592,26941.0
2022-03-18 12:10:00,60.25,60.4,60.24,60.38,40523.0,56.0499,56.1894,56.0406,56.1708,40523.0
2022-03-18 12:20:00,60.38,60.49,60.34,60.47,41269.0,56.1708,56.2732,56.1336,56.2546,41269.0
2022-03-18 12:30:00,60.47,60.54,60.44,60.49,39984.0,56.2546,56.3197,56.2266,56.2732,39984.0
2022-03-18 12:40:00,60.49,60.58,60.48,60.54,35464.0,56.2732,56.3569,56.2639,56.3197,35464.0
2022-03-18 12:50:00,60.56,60.68,60.55,60.66,34844.0,56.3383,56.4499,56.329,56.4313,34844.0
2022-03-18 13:00:00,60.66,60.81,60.66,60.76,33786.0,56.4313,56.5709,56.4313,56.5243,33786.0
2022-03-18 13:10:00,60.75,60.86,60.75,60.84,38637.0,56.515,56.6174,56.515,56.5988,38637.0
2022-03-18 13:20:00,60.84,60.98,60.84,60.96,51481.0,56.5988,56.729,56.5988,56.7104,51481.0
2022-03-18 13:30:00,60.97,60.97,60.88,60.97,43340.0,56.7197,56.7197,56.636,56.7197,43340.0
2022-03-18 13:40:00,60.96,60.96,60.88,60.93,51288.0,56.7104,56.7104,56.636,56.6825,51288.0
2022-03-18 13:50:00,60.94,60.97,60.88,60.93,55643.0,56.6918,56.7197,56.636,56.6825,55643.0
2022-03-18 14:00:00,60.94,60.96,60.84,60.86,45006.0,56.6918,56.7104,56.5988,56.6174,45006.0
2022-03-18 14:10:00,60.85,60.98,60.81,60.96,40468.0,56.6081,56.729,56.5709,56.7104,40468.0
2022-03-18 14:20:00,60.96,60.96,60.86,60.91,44391.0,56.7104,56.7104,56.6174,56.6639,44391.0
2022-03-18 14:30:00,60.91,61.06,60.88,61.02,74717.0,56.6639,56.8034,56.636,56.7662,74717.0
2022-03-18 14:40:00,61.02,61.11,61.0,61.04,55729.0,56.7662,56.8499,56.7476,56.7848,55729.0
2022-03-18 14:50:00,61.05,61.05,60.84,60.93,40145.0,56.7941,56.7941,56.5988,56.6825,40145.0
2022-03-18 15:00:00,60.94,61.0,60.91,61.0,57095.0,56.6918,56.7476,56.6639,56.7476,57095.0
2022-03-18 15:10:00,61.0,61.0,60.93,60.98,59590.0,56.7476,56.7476,56.6825,56.729,59590.0
2022-03-18 15:20:00,60.99,61.01,60.9,60.94,96926.0,56.7383,56.7569,56.6546,56.6918,96926.0
2022-03-18 15:30:00,60.94,61.0,60.87,60.88,95354.0,56.6918,56.7476,56.6267,56.636,95354.0
2022-03-18 15:40:00,60.89,60.94,60.81,60.9,164107.0,56.6453,56.6918,56.5709,56.6546,164107.0
2022-03-18 15:50:00,60.88,61.09,60.81,61.0,317828.0,56.636,56.8313,56.5709,56.7476,317828.0
2022-03-21 09:30:00,61.54,62.03,61.47,61.63,105538.0,57.25,57.7058,57.1848,57.3337,105538.0
2022-03-21 09:40:00,61.67,61.69,60.95,60.98,132983.0,57.3709,57.3895,56.7011,56.729,132983.0
2022-03-21 09:50:00,61.01,61.37,60.96,61.22,66715.0,56.7569,57.0918,56.7104,56.9523,66715.0
2022-03-21 10:00:00,61.25,61.65,61.18,61.57,94386.0,56.9802,57.3523,56.9151,57.2779,94386.0
2022-03-21 10:10:00,61.57,61.87,61.52,61.8,122701.0,57.2779,57.557,57.2314,57.4918,122701.0
2022-03-21 10:20:00,61.78,61.82,61.54,61.8,252531.0,57.4732,57.5104,57.25,57.4918,252531.0
2022-03-21 10:30:00,61.8,61.8,61.52,61.62,107287.0,57.4918,57.4918,57.2314,57.3244,107287.0
2022-03-21 10:40:00,61.61,61.91,61.59,61.84,53410.0,57.3151,57.5942,57.2965,57.5291,53410.0
2022-03-21 10:50:00,61.81,61.84,61.69,61.81,44817.0,57.5011,57.5291,57.3895,57.5011,44817.0
2022-03-21 11:00:00,61.8,61.82,61.57,61.59,60515.0,57.4918,57.5104,57.2779,57.2965,60515.0
2022-03-21 11:10:00,61.6,61.71,61.52,61.52,31818.0,57.3058,57.4081,57.2314,57.2314,31818.0
2022-03-21 11:20:00,61.49,61.67,61.48,61.53,72112.0,57.2034,57.3709,57.1941,57.2407,72112.0
2022-03-21 11:30:00,61.54,61.56,61.36,61.39,67483.0,57.25,57.2686,57.0825,57.1104,67483.0
2022-03-21 11:40:00,61.41,61.6,61.38,61.58,81418.0,57.129,57.3058,57.1011,57.2872,81418.0
2022-03-21 11:50:00,61.59,61.78,61.59,61.71,32759.0,57.2965,57.4732,57.2965,57.4081,32759.0
2022-03-21 12:00:00,61.72,61.77,61.66,61.73,37835.0,57.4174,57.4639,57.3616,57.4267,37835.0
2022-03-21 12:10:00,61.74,61.92,61.72,61.89,49035.0,57.436,57.6035,57.4174,57.5756,49035.0
2022-03-21 12:20:00,61.88,61.96,61.84,61.87,49105.0,57.5663,57.6407,57.5291,57.557,49105.0
2022-03-21 12:30:00,61.87,61.87,61.58,61.72,60688.0,57.557,57.557,57.2872,57.4174,60688.0
2022-03-21 12:40:00,61.72,62.05,61.72,62.03,54620.0,57.4174,57.7244,57.4174,57.7058,54620.0
2022-03-21 12:50:00,62.01,62.03,61.76,61.83,67043.0,57.6872,57.7058,57.4546,57.5197,67043.0
2022-03-21 13:00:00,61.84,61.87,61.73,61.8,41433.0,57.5291,57.557,57.4267,57.4918,41433.0
2022-03-21 13:10:00,61.8,61.8,61.64,61.65,111165.0,57.4918,57.4918,57.343,57.3523,111165.0
2022-03-21 13:20:00,61.66,61.77,61.6,61.64,45357.0,57.3616,57.4639,57.3058,57.343,45357.0
2022-03-21 13:30:00,61.63,61.86,61.63,61.85,22023.0,57.3337,57.5477,57.3337,57.5384,22023.0
2022-03-21 13:40:00,61.84,61.97,61.74,61.86,36854.0,57.5291,57.65,57.436,57.5477,36854.0
2022-03-21 13:50:00,61.86,61.9,61.78,61.88,45247.0,57.5477,57.5849,57.4732,57.5663,45247.0
2022-03-21 14:00:00,61.89,61.94,61.76,61.84,46698.0,57.5756,57.6221,57.4546,57.5291,46698.0
2022-03-21 14:10:00,61.82,61.82,61.62,61.71,85680.0,57.5104,57.5104,57.3244,57.4081,85680.0
2022-03-21 14:20:00,61.71,61.94,61.71,61.9,50562.0,57.4081,57.6221,57.4081,57.5849,50562.0
2022-03-21 14:30:00,61.93,61.95,61.87,61.89,31704.0,57.6128,57.6314,57.557,57.5756,31704.0
2022-03-21 14:40:00,61.91,61.94,61.82,61.82,26030.0,57.5942,57.6221,57.5104,57.5104,26030.0
2022-03-21 14:50:00,61.83,61.85,61.68,61.7,92205.0,57.5197,57.5384,57.3802,57.3988,92205.0
2022-03-21 15:00:00,61.71,61.71,61.51,61.62,53755.0,57.4081,57.4081,57.2221,57.3244,53755.0
2022-03-21 15:10:00,61.63,61.84,61.63,61.75,35142.0,57.3337,57.5291,57.3337,57.4453,35142.0
2022-03-21 15:20:00,61.73,61.91,61.71,61.87,48545.0,57.4267,57.5942,57.4081,57.557,48545.0
2022-03-21 15:30:00,61.88,61.9,61.65,61.67,89862.0,57.5663,57.5849,57.3523,57.3709,89862.0
2022-03-21 15:40:00,61.68,61.74,61.49,61.71,133523.0,57.3802,57.436,57.2034,57.4081,133523.0
2022-03-21 15:50:00,61.71,61.91,61.63,61.75,631003.0,57.4081,57.5942,57.3337,57.4453,631003.0
2022-03-22 09:30:00,62.39,63.03,62.35,62.85,145592.0,58.0407,58.6361,58.0035,58.4686,145592.0
2022-03-22 09:40:00,62.84,63.48,62.83,63.48,94612.0,58.4593,59.0547,58.45,59.0547,94612.0
2022-03-22 09:50:00,63.47,63.66,63.46,63.55,118043.0,59.0454,59.2222,59.0361,59.1198,118043.0
2022-03-22 10:00:00,63.56,63.67,63.38,63.65,95120.0,59.1291,59.2315,58.9617,59.2129,95120.0
2022-03-22 10:10:00,63.66,63.77,63.5,63.58,123518.0,59.2222,59.3245,59.0733,59.1478,123518.0
2022-03-22 10:20:00,63.59,63.69,63.46,63.52,100176.0,59.1571,59.2501,59.0361,59.0919,100176.0
2022-03-22 10:30:00,63.52,63.76,63.42,63.7,86404.0,59.0919,59.3152,58.9989,59.2594,86404.0
2022-03-22 10:40:00,63.69,63.71,63.5,63.6,128000.0,59.2501,59.2687,59.0733,59.1664,128000.0
2022-03-22 10:50:00,63.58,63.58,63.32,63.43,67045.0,59.1478,59.1478,58.9059,59.0082,67045.0
2022-03-22 11:00:00,63.45,63.46,63.15,63.17,38737.0,59.0268,59.0361,58.7477,58.7663,38737.0
2022-03-22 11:10:00,63.18,63.23,63.14,63.19,54420.0,58.7756,58.8222,58.7384,58.7849,54420.0
2022-03-22 11:20:00,63.19,63.21,63.05,63.09,75069.0,58.7849,58.8035,58.6547,58.6919,75069.0
2022-03-22 11:30:00,63.09,63.1,62.94,63.02,49406.0,58.6919,58.7012,58.5524,58.6268,49406.0
2022-03-22 11:40:00,63.02,63.11,63.01,63.11,45678.0,58.6268,58.7105,58.6175,58.7105,45678.0
2022-03-22 11:50:00,63.1,63.12,62.98,63.01,73647.0,58.7012,58.7198,58.5896,58.6175,73647.0
2022-03-22 12:00:00,63.04,63.11,62.97,63.03,51784.0,58.6454,58.7105,58.5803,58.6361,51784.0
2022-03-22 12:10:00,63.02,63.04,62.91,62.93,42794.0,58.6268,58.6454,58.5245,58.5431,42794.0
2022-03-22 12:20:00,62.93,62.93,62.75,62.77,40647.0,58.5431,58.5431,58.3756,58.3942,40647.0
2022-03-22 12:30:00,62.75,62.78,62.68,62.76,49034.0,58.3756,58.4035,58.3105,58.3849,49034.0
2022-03-22 12:40:00,62.74,62.81,62.66,62.73,43784.0,58.3663,58.4314,58.2919,58.357,43784.0
2022-03-22 12:50:00,62.73,62.87,62.73,62.86,26782.0,58.357,58.4872,58.357,58.4779,26782.0
2022-03-22 13:00:00,62.87,63.01,62.86,62.96,38801.0,58.4872,58.6175,58.4779,58.571,38801.0
2022-03-22 13:10:00,62.96,63.02,62.87,62.91,43031.0,58.571,58.6268,58.4872,58.5245,43031.0
2022-03-22 13:20:00,62.91,62.91,62.72,62.74,45746.0,58.5245,58.5245,58.3477,58.3663,45746.0
2022-03-22 13:30:00,62.75,62.78,62.61,62.64,34306.0,58.3756,58.4035,58.2454,58.2733,34306.0
2022-03-22 13:40:00,62.63,62.67,62.6,62.65,21736.0,58.264,58.3012,58.2361,58.2826,21736.0
2022-03-22 13:50:00,62.66,62.8,62.65,62.75,35568.0,58.2919,58.4221,58.2826,58.3756,35568.0
2022-03-22 14:00:00,62.76,62.79,62.7,62.72,26006.0,58.3849,58.4128,58.3291,58.3477,26006.0
2022-03-22 14:10:00,62.72,62.76,62.58,62.63,34199.0,58.3477,58.3849,58.2175,58.264,34199.0
2022-03-22 14:20:00,62.62,62.62,62.41,62.51,55881.0,58.2547,58.2547,58.0593,58.1523,55881.0
2022-03-22 14:30:00,62.54,62.6,62.46,62.5,46645.0,58.1803,58.2361,58.1058,58.143,46645.0
2022-03-22 14:40:00,62.49,62.51,62.42,62.48,52576.0,58.1337,58.1523,58.0686,58.1244,52576.0
2022-03-22 14:50:00,62.51,62.52,62.4,62.49,108180.0,58.1523,58.1616,58.05,58.1337,108180.0
2022-03-22 15:00:00,62.48,62.55,62.44,62.53,51207.0,58.1244,58.1896,58.0872,58.1709,51207.0
2022-03-22 15:10:00,62.53,62.59,62.39,62.5,78325.0,58.1709,58.2268,58.0407,58.143,78325.0
2022-03-22 15:20:00,62.48,62.57,62.44,62.56,76227.0,58.1244,58.2082,58.0872,58.1989,76227.0
2022-03-22 15:30:00,62.55,62.66,62.47,62.63,110612.0,58.1896,58.2919,58.1151,58.264,110612.0
2022-03-22 15:40:00,62.62,62.72,62.6,62.67,108243.0,58.2547,58.3477,58.2361,58.3012,108243.0
2022-03-22 15:50:00,62.68,62.77,62.51,62.69,332107.0,58.3105,58.3942,58.1523,58.3198,332107.0
2022-03-23 09:30:00,62.35,62.64,62.05,62.59,114041.0,58.0035,58.2733,57.7244,58.2268,114041.0
2022-03-23 09:40:00,62.61,62.75,62.5,62.58,50906.0,58.2454,58.3756,58.143,58.2175,50906.0
2022-03-23 09:50:00,62.56,62.75,62.52,62.54,52239.0,58.1989,58.3756,58.1616,58.1803,52239.0
2022-03-23 10:00:00,62.55,62.86,62.54,62.79,33894.0,58.1896,58.4779,58.1803,58.4128,33894.0
2022-03-23 10:10:00,62.78,62.89,62.73,62.73,33572.0,58.4035,58.5059,58.357,58.357,33572.0
2022-03-23 10:20:00,62.73,62.74,62.6,62.6,62086.0,58.357,58.3663,58.2361,58.2361,62086.0
2022-03-23 10:30:00,62.57,62.69,62.51,62.61,41035.0,58.2082,58.3198,58.1523,58.2454,41035.0
2022-03-23 10:40:00,62.59,62.66,62.37,62.42,54933.0,58.2268,58.2919,58.0221,58.0686,54933.0
2022-03-23 10:50:00,62.43,62.45,62.32,62.39,32211.0,58.0779,58.0965,57.9756,58.0407,32211.0
2022-03-23 11:00:00,62.39,62.48,62.36,62.36,18152.0,58.0407,58.1244,58.0128,58.0128,18152.0
2022-03-23 11:10:00,62.33,62.5,62.33,62.41,28879.0,57.9849,58.143,57.9849,58.0593,28879.0
2022-03-23 11:20:00,62.41,62.5,62.31,62.43,29969.0,58.0593,58.143,57.9663,58.0779,29969.0
2022-03-23 11:30:00,62.44,62.48,62.4,62.43,23036.0,58.0872,58.1244,58.05,58.0779,23036.0
2022-03-23 11:40:00,62.44,62.46,62.38,62.38,17113.0,58.0872,58.1058,58.0314,58.0314,17113.0
2022-03-23 11:50:00,62.37,62.43,62.28,62.35,35447.0,58.0221,58.0779,57.9384,58.0035,35447.0
2022-03-23 12:00:00,62.35,62.37,62.19,62.22,62252.0,58.0035,58.0221,57.8547,57.8826,62252.0
2022-03-23 12:10:00,62.2,62.27,62.16,62.2,54354.0,57.864,57.9291,57.8267,57.864,54354.0
2022-03-23 12:20:00,62.19,62.34,62.17,62.33,28204.0,57.8547,57.9942,57.836,57.9849,28204.0
2022-03-23 12:30:00,62.32,62.35,62.21,62.35,27595.0,57.9756,58.0035,57.8733,58.0035,27595.0
2022-03-23 12:40:00,62.34,62.37,62.24,62.31,22677.0,57.9942,58.0221,57.9012,57.9663,22677.0
2022-03-23 12:50:00,62.3,62.43,62.24,62.33,46060.0,57.957,58.0779,57.9012,57.9849,46060.0
2022-03-23 13:00:00,62.34,62.39,62.24,62.29,67743.0,57.9942,58.0407,57.9012,57.9477,67743.0
2022-03-23 13:10:00,62.28,62.32,62.22,62.31,36330.0,57.9384,57.9756,57.8826,57.9663,36330.0
2022-03-23 13:20:00,62.32,62.35,62.26,62.29,33831.0,57.9756,58.0035,57.9198,57.9477,33831.0
2022-03-23 13:30:00,62.27,62.32,62.21,62.22,41335.0,57.9291,57.9756,57.8733,57.8826,41335.0
2022-03-23 13:40:00,62.23,62.24,62.05,62.06,26378.0,57.8919,57.9012,57.7244,57.7337,26378.0
2022-03-23 13:50:00,62.06,62.22,62.06,62.18,34176.0,57.7337,57.8826,57.7337,57.8453,34176.0
2022-03-23 14:00:00,62.19,62.31,62.19,62.23,26923.0,57.8547,57.9663,57.8547,57.8919,26923.0
2022-03-23 14:10:00,62.23,62.24,62.01,62.05,50098.0,57.8919,57.9012,57.6872,57.7244,50098.0
2022-03-23 14:20:00,62.05,62.16,62.04,62.13,55736.0,57.7244,57.8267,57.7151,57.7988,55736.0
2022-03-23 14:30:00,62.12,62.21,62.1,62.21,37308.0,57.7895,57.8733,57.7709,57.8733,37308.0
2022-03-23 14:40:00,62.21,62.28,62.13,62.26,57506.0,57.8733,57.9384,57.7988,57.9198,57506.0
2022-03-23 14:50:00,62.26,62.34,62.26,62.27,24429.0,57.9198,57.9942,57.9198,57.9291,24429.0
2022-03-23 15:00:00,62.27,62.4,62.26,62.28,20087.0,57.9291,58.05,57.9198,57.9384,20087.0
2022-03-23 15:10:00,62.27,62.41,62.27,62.32,38549.0,57.9291,58.0593,57.9291,57.9756,38549.0
2022-03-23 15:20:00,62.32,62.39,62.29,62.39,46843.0,57.9756,58.0407,57.9477,58.0407,46843.0
2022-03-23 15:30:00,62.38,62.39,62.11,62.12,74583.0,58.0314,58.0407,57.7802,57.7895,74583.0
2022-03-23 15:40:00,62.12,62.16,62.0,62.02,79076.0,57.7895,57.8267,57.6779,57.6965,79076.0
2022-03-23 15:50:00,62.01,62.01,61.82,61.86,179971.0,57.6872,57.6872,57.5104,57.5477,179971.0
2022-03-24 09:30:00,62.25,62.44,61.98,62.36,89347.0,57.9105,58.0872,57.6593,58.0128,89347.0
2022-03-24 09:40:00,62.36,62.69,62.29,62.61,63102.0,58.0128,58.3198,57.9477,58.2454,63102.0
2022-03-24 09:50:00,62.57,62.7,62.5,62.62,20045.0,58.2082,58.3291,58.143,58.2547,20045.0
2022-03-24 10:00:00,62.64,62.87,62.63,62.85,45246.0,58.2733,58.4872,58.264,58.4686,45246.0
2022-03-24 10:10:00,62.87,63.05,62.8,62.93,60636.0,58.4872,58.6547,58.4221,58.5431,60636.0
2022-03-24 10:20:00,62.96,63.02,62.8,62.96,63544.0,58.571,58.6268,58.4221,58.571,63544.0
2022-03-24 10:30:00,62.9,63.05,62.88,62.93,65929.0,58.5152,58.6547,58.4966,58.5431,65929.0
2022-03-24 10:40:00,62.92,63.07,62.87,63.01,38723.0,58.5338,58.6733,58.4872,58.6175,38723.0
2022-03-24 10:50:00,63.0,63.08,62.94,63.04,36419.0,58.6082,58.6826,58.5524,58.6454,36419.0
2022-03-24 11:00:00,63.05,63.22,62.95,63.05,31250.0,58.6547,58.8128,58.5617,58.6547,31250.0
2022-03-24 11:10:00,63.04,63.19,63.04,63.19,27166.0,58.6454,58.7849,58.6454,58.7849,27166.0
2022-03-24 11:20:00,63.2,63.22,63.1,63.2,45566.0,58.7942,58.8128,58.7012,58.7942,45566.0
2022-03-24 11:30:00,63.21,63.22,63.11,63.16,41049.0,58.8035,58.8128,58.7105,58.757,41049.0
2022-03-24 11:40:00,63.16,63.3,63.12,63.13,46135.0,58.757,58.8873,58.7198,58.7291,46135.0
2022-03-24 11:50:00,63.14,63.24,63.11,63.12,33822.0,58.7384,58.8315,58.7105,58.7198,33822.0
2022-03-24 12:00:00,63.12,63.19,63.01,63.04,40574.0,58.7198,58.7849,58.6175,58.6454,40574.0
2022-03-24 12:10:00,63.04,63.13,63.04,63.11,32794.0,58.6454,58.7291,58.6454,58.7105,32794.0
2022-03-24 12:20:00,63.11,63.17,63.01,63.02,37381.0,58.7105,58.7663,58.6175,58.6268,37381.0
2022-03-24 12:30:00,63.01,63.03,62.82,63.0,49984.0,58.6175,58.6361,58.4407,58.6082,49984.0
2022-03-24 12:40:00,62.99,63.12,62.99,63.05,41460.0,58.5989,58.7198,58.5989,58.6547,41460.0
2022-03-24 12:50:00,63.06,63.08,62.96,62.97,25815.0,58.664,58.6826,58.571,58.5803,25815.0
2022-03-24 13:00:00,62.98,63.02,62.88,62.92,24077.0,58.5896,58.6268,58.4966,58.5338,24077.0
2022-03-24 13:10:00,62.92,62.98,62.9,62.96,31748.0,58.5338,58.5896,58.5152,58.571,31748.0
2022-03-24 13:20:00,62.96,63.02,62.93,63.0,18052.0,58.571,58.6268,58.5431,58.6082,18052.0
2022-03-24 13:30:00,63.01,63.03,62.86,62.89,21725.0,58.6175,58.6361,58.4779,58.5059,21725.0
2022-03-24 13:40:00,62.9,62.91,62.86,62.9,33047.0,58.5152,58.5245,58.4779,58.5152,33047.0
2022-03-24 13:50:00,62.9,62.92,62.76,62.8,39642.0,58.5152,58.5338,58.3849,58.4221,39642.0
2022-03-24 14:00:00,62.81,62.87,62.76,62.83,31683.0,58.4314,58.4872,58.3849,58.45,31683.0
2022-03-24 14:10:00,62.83,62.87,62.79,62.85,18408.0,58.45,58.4872,58.4128,58.4686,18408.0
2022-03-24 14:20:00,62.85,62.86,62.78,62.83,20205.0,58.4686,58.4779,58.4035,58.45,20205.0
2022-03-24 14:30:00,62.84,62.84,62.76,62.78,26858.0,58.4593,58.4593,58.3849,58.4035,26858.0
2022-03-24 14:40:00,62.79,62.83,62.75,62.78,38643.0,58.4128,58.45,58.3756,58.4035,38643.0
2022-03-24 14:50:00,62.78,62.83,62.75,62.81,27244.0,58.4035,58.45,58.3756,58.4314,27244.0
2022-03-24 15:00:00,62.79,62.95,62.77,62.92,31846.0,58.4128,58.5617,58.3942,58.5338,31846.0
2022-03-24 15:10:00,62.9,63.04,62.9,63.01,49330.0,58.5152,58.6454,58.5152,58.6175,49330.0
2022-03-24 15:20:00,63.02,63.1,63.0,63.06,47252.0,58.6268,58.7012,58.6082,58.664,47252.0
2022-03-24 15:30:00,63.07,63.07,62.85,62.88,71859.0,58.6733,58.6733,58.4686,58.4966,71859.0
2022-03-24 15:40:00,62.88,63.02,62.85,63.01,91084.0,58.4966,58.6268,58.4686,58.6175,91084.0
2022-03-24 15:50:00,63.01,63.16,62.95,63.16,304551.0,58.6175,58.757,58.5617,58.757,304551.0
2022-03-25 09:30:00,63.25,63.77,63.17,63.77,119772.0,58.8408,59.3245,58.7663,59.3245,119772.0
2022-03-25 09:40:00,63.77,64.11,63.63,64.08,92358.0,59.3245,59.6408,59.1943,59.6129,92358.0
2022-03-25 09:50:00,64.06,64.23,64.02,64.06,70103.0,59.5943,59.7524,59.5571,59.5943,70103.0
2022-03-25 10:00:00,64.06,64.07,63.94,64.01,46948.0,59.5943,59.6036,59.4827,59.5478,46948.0
2022-03-25 10:10:00,64.03,64.3,64.01,64.27,55922.0,59.5664,59.8176,59.5478,59.7897,55922.0
2022-03-25 10:20:00,64.28,64.33,64.03,64.05,108360.0,59.799,59.8455,59.5664,59.585,108360.0
2022-03-25 10:30:00,64.04,64.29,64.03,64.22,78474.0,59.5757,59.8083,59.5664,59.7431,78474.0
2022-03-25 10:40:00,64.22,64.38,64.22,64.33,85632.0,59.7431,59.892,59.7431,59.8455,85632.0
2022-03-25 10:50:00,64.34,64.47,64.32,64.43,56269.0,59.8548,59.9757,59.8362,59.9385,56269.0
2022-03-25 11:00:00,64.44,64.48,64.29,64.3,52862.0,59.9478,59.985,59.8083,59.8176,52862.0
2022-03-25 11:10:00,64.32,64.37,64.23,64.32,56015.0,59.8362,59.8827,59.7524,59.8362,56015.0
2022-03-25 11:20:00,64.31,64.32,64.12,64.29,67543.0,59.8269,59.8362,59.6501,59.8083,67543.0
2022-03-25 11:30:00,64.28,64.44,64.26,64.43,69046.0,59.799,59.9478,59.7803,59.9385,69046.0
2022-03-25 11:40:00,64.44,64.53,64.35,64.38,66302.0,59.9478,60.0315,59.8641,59.892,66302.0
2022-03-25 11:50:00,64.38,64.53,64.3,64.31,29083.0,59.892,60.0315,59.8176,59.8269,29083.0
2022-03-25 12:00:00,64.32,64.38,64.24,64.32,35359.0,59.8362,59.892,59.7617,59.8362,35359.0
2022-03-25 12:10:00,64.33,64.37,64.26,64.32,34526.0,59.8455,59.8827,59.7803,59.8362,34526.0
2022-03-25 12:20:00,64.3,64.42,64.25,64.29,18085.0,59.8176,59.9292,59.771,59.8083,18085.0
2022-03-25 12:30:00,64.29,64.4,64.13,64.14,68532.0,59.8083,59.9106,59.6594,59.6687,68532.0
2022-03-25 12:40:00,64.17,64.23,64.04,64.2,48977.0,59.6966,59.7524,59.5757,59.7245,48977.0
2022-03-25 12:50:00,64.19,64.2,64.1,64.17,16643.0,59.7152,59.7245,59.6315,59.6966,16643.0
2022-03-25 13:00:00,64.2,64.2,64.09,64.15,21572.0,59.7245,59.7245,59.6222,59.678,21572.0
2022-03-25 13:10:00,64.15,64.24,64.12,64.18,36341.0,59.678,59.7617,59.6501,59.7059,36341.0
2022-03-25 13:20:00,64.19,64.21,63.98,64.04,34164.0,59.7152,59.7338,59.5199,59.5757,34164.0
2022-03-25 13:30:00,64.04,64.19,64.04,64.14,51335.0,59.5757,59.7152,59.5757,59.6687,51335.0
2022-03-25 13:40:00,64.15,64.2,64.12,64.15,26001.0,59.678,59.7245,59.6501,59.678,26001.0
2022-03-25 13:50:00,64.18,64.25,64.14,64.23,26373.0,59.7059,59.771,59.6687,59.7524,26373.0
2022-03-25 14:00:00,64.23,64.28,64.19,64.2,41778.0,59.7524,59.799,59.7152,59.7245,41778.0
2022-03-25 14:10:00,64.21,64.25,64.08,64.1,63402.0,59.7338,59.771,59.6129,59.6315,63402.0
2022-03-25 14:20:00,64.11,64.2,64.11,64.17,49593.0,59.6408,59.7245,59.6408,59.6966,49593.0
2022-03-25 14:30:00,64.17,64.21,64.12,64.14,47271.0,59.6966,59.7338,59.6501,59.6687,47271.0
2022-03-25 14:40:00,64.15,64.21,64.09,64.2,44833.0,59.678,59.7338,59.6222,59.7245,44833.0
2022-03-25 14:50:00,64.19,64.22,64.14,64.2,47168.0,59.7152,59.7431,59.6687,59.7245,47168.0
2022-03-25 15:00:00,64.18,64.2,63.98,64.05,51412.0,59.7059,59.7245,59.5199,59.585,51412.0
2022-03-25 15:10:00,64.06,64.18,64.01,64.17,35463.0,59.5943,59.7059,59.5478,59.6966,35463.0
2022-03-25 15:20:00,64.17,64.17,63.99,64.03,54224.0,59.6966,59.6966,59.5292,59.5664,54224.0
2022-03-25 15:30:00,64.02,64.21,64.02,64.14,114721.0,59.5571,59.7338,59.5571,59.6687,114721.0
2022-03-25 15:40:00,64.15,64.28,64.13,64.25,140533.0,59.678,59.799,59.6594,59.771,140533.0
2022-03-25 15:50:00,64.25,64.49,64.2,64.48,279484.0,59.771,59.9943,59.7245,59.985,279484.0
2022-03-28 09:30:00,63.95,64.16,63.33,63.35,253703.0,59.492,59.6873,58.9152,58.9338,253703.0
2022-03-28 09:40:00,63.36,63.67,63.34,63.67,94289.0,58.9431,59.2315,58.9245,59.2315,94289.0
2022-03-28 09:50:00,63.66,63.81,63.53,63.8,69862.0,59.2222,59.3617,59.1012,59.3524,69862.0
2022-03-28 10:00:00,63.75,63.94,63.58,63.85,55103.0,59.3059,59.4827,59.1478,59.3989,55103.0
2022-03-28 10:10:00,63.86,63.97,63.73,63.88,47622.0,59.4082,59.5106,59.2873,59.4268,47622.0
2022-03-28 10:20:00,63.86,64.13,63.77,64.11,30234.0,59.4082,59.6594,59.3245,59.6408,30234.0
2022-03-28 10:30:00,64.11,64.14,63.9,63.9,40579.0,59.6408,59.6687,59.4454,59.4454,40579.0
2022-03-28 10:40:00,63.9,64.1,63.87,63.92,32472.0,59.4454,59.6315,59.4175,59.4641,32472.0
2022-03-28 10:50:00,63.92,63.98,63.75,63.78,45215.0,59.4641,59.5199,59.3059,59.3338,45215.0
2022-03-28 11:00:00,63.78,63.81,63.58,63.72,87582.0,59.3338,59.3617,59.1478,59.278,87582.0
2022-03-28 11:10:00,63.72,63.84,63.68,63.79,80024.0,59.278,59.3896,59.2408,59.3431,80024.0
2022-03-28 11:20:00,63.77,63.83,63.7,63.73,37494.0,59.3245,59.3803,59.2594,59.2873,37494.0
2022-03-28 11:30:00,63.73,63.81,63.66,63.78,64209.0,59.2873,59.3617,59.2222,59.3338,64209.0
2022-03-28 11:40:00,63.77,63.82,63.61,63.61,34942.0,59.3245,59.371,59.1757,59.1757,34942.0
2022-03-28 11:50:00,63.62,63.69,63.61,63.68,19124.0,59.185,59.2501,59.1757,59.2408,19124.0
2022-03-28 12:00:00,63.67,63.75,63.67,63.68,42738.0,59.2315,59.3059,59.2315,59.2408,42738.0
2022-03-28 12:10:00,63.68,63.68,63.42,63.45,32121.0,59.2408,59.2408,58.9989,59.0268,32121.0
2022-03-28 12:20:00,63.46,63.53,63.43,63.53,44238.0,59.0361,59.1012,59.0082,59.1012,44238.0
2022-03-28 12:30:00,63.54,63.72,63.53,63.7,28172.0,59.1105,59.278,59.1012,59.2594,28172.0
2022-03-28 12:40:00,63.71,63.75,63.66,63.73,26855.0,59.2687,59.3059,59.2222,59.2873,26855.0
2022-03-28 12:50:00,63.73,63.74,63.68,63.73,44227.0,59.2873,59.2966,59.2408,59.2873,44227.0
2022-03-28 13:00:00,63.73,63.75,63.61,63.62,33390.0,59.2873,59.3059,59.1757,59.185,33390.0
2022-03-28 13:10:00,63.59,63.61,63.48,63.54,48222.0,59.1571,59.1757,59.0547,59.1105,48222.0
2022-03-28 13:20:00,63.53,63.58,63.5,63.55,28266.0,59.1012,59.1478,59.0733,59.1198,28266.0
2022-03-28 13:30:00,63.55,63.59,63.54,63.54,22879.0,59.1198,59.1571,59.1105,59.1105,22879.0
2022-03-28 13:40:00,63.55,63.58,63.49,63.51,29453.0,59.1198,59.1478,59.064,59.0826,29453.0
2022-03-28 13:50:00,63.51,63.53,63.44,63.44,71182.0,59.0826,59.1012,59.0175,59.0175,71182.0
2022-03-28 14:00:00,63.44,63.51,63.42,63.5,39723.0,59.0175,59.0826,58.9989,59.0733,39723.0
2022-03-28 14:10:00,63.49,63.52,63.43,63.44,29671.0,59.064,59.0919,59.0082,59.0175,29671.0
2022-03-28 14:20:00,63.45,63.55,63.43,63.53,41784.0,59.0268,59.1198,59.0082,59.1012,41784.0
2022-03-28 14:30:00,63.54,63.57,63.5,63.54,31347.0,59.1105,59.1384,59.0733,59.1105,31347.0
2022-03-28 14:40:00,63.54,63.6,63.51,63.58,80352.0,59.1105,59.1664,59.0826,59.1478,80352.0
2022-03-28 14:50:00,63.59,63.73,63.58,63.7,35169.0,59.1571,59.2873,59.1478,59.2594,35169.0
2022-03-28 15:00:00,63.7,63.75,63.6,63.72,43971.0,59.2594,59.3059,59.1664,59.278,43971.0
2022-03-28 15:10:00,63.72,63.76,63.6,63.61,75468.0,59.278,59.3152,59.1664,59.1757,75468.0
2022-03-28 15:20:00,63.61,63.7,63.59,63.64,66267.0,59.1757,59.2594,59.1571,59.2036,66267.0
2022-03-28 15:30:00,63.63,63.64,63.55,63.55,81801.0,59.1943,59.2036,59.1198,59.1198,81801.0
2022-03-28 15:40:00,63.55,63.7,63.54,63.69,146944.0,59.1198,59.2594,59.1105,59.2501,146944.0
2022-03-28 15:50:00,63.68,63.85,63.6,63.73,346666.0,59.2408,59.3989,59.1664,59.2873,346666.0
2022-03-29 09:30:00,64.58,64.9,64.31,64.52,205292.0,60.078,60.3757,59.8269,60.0222,205292.0
2022-03-29 09:40:00,64.54,64.58,63.99,64.05,124473.0,60.0408,60.078,59.5292,59.585,124473.0
2022-03-29 09:50:00,64.06,64.27,63.86,63.96,143055.0,59.5943,59.7897,59.4082,59.5013,143055.0
2022-03-29 10:00:00,63.92,63.97,63.86,63.91,80002.0,59.4641,59.5106,59.4082,59.4547,80002.0
2022-03-29 10:10:00,63.94,63.96,63.53,63.58,78903.0,59.4827,59.5013,59.1012,59.1478,78903.0
2022-03-29 10:20:00,63.58,63.83,63.49,63.83,90760.0,59.1478,59.3803,59.064,59.3803,90760.0
2022-03-29 10:30:00,63.83,63.94,63.78,63.9,133581.0,59.3803,59.4827,59.3338,59.4454,133581.0
2022-03-29 10:40:00,63.9,63.94,63.65,63.73,87245.0,59.4454,59.4827,59.2129,59.2873,87245.0
2022-03-29 10:50:00,63.77,63.79,63.58,63.64,80337.0,59.3245,59.3431,59.1478,59.2036,80337.0
2022-03-29 11:00:00,63.63,63.74,63.53,63.55,51491.0,59.1943,59.2966,59.1012,59.1198,51491.0
2022-03-29 11:10:00,63.56,63.56,63.36,63.47,58335.0,59.1291,59.1291,58.9431,59.0454,58335.0
2022-03-29 11:20:00,63.49,63.56,63.43,63.49,49699.0,59.064,59.1291,59.0082,59.064,49699.0
2022-03-29 11:30:00,63.48,63.52,63.24,63.24,55992.0,59.0547,59.0919,58.8315,58.8315,55992.0
2022-03-29 11:40:00,63.21,63.46,63.2,63.39,46040.0,58.8035,59.0361,58.7942,58.971,46040.0
2022-03-29 11:50:00,63.36,63.4,63.3,63.33,39512.0,58.9431,58.9803,58.8873,58.9152,39512.0
2022-03-29 12:00:00,63.34,63.43,63.24,63.27,31198.0,58.9245,59.0082,58.8315,58.8594,31198.0
2022-03-29 12:10:00,63.26,63.26,63.02,63.05,52307.0,58.8501,58.8501,58.6268,58.6547,52307.0
2022-03-29 12:20:00,63.05,63.09,62.98,62.99,47305.0,58.6547,58.6919,58.5896,58.5989,47305.0
2022-03-29 12:30:00,62.99,62.99,62.82,62.92,50633.0,58.5989,58.5989,58.4407,58.5338,50633.0
2022-03-29 12:40:00,62.93,62.99,62.88,62.91,41131.0,58.5431,58.5989,58.4966,58.5245,41131.0
2022-03-29 12:50:00,62.92,62.95,62.79,62.8,29963.0,58.5338,58.5617,58.4128,58.4221,29963.0
2022-03-29 13:00:00,62.81,62.83,62.7,62.7,32241.0,58.4314,58.45,58.3291,58.3291,32241.0
2022-03-29 13:10:00,62.69,62.82,62.66,62.78,53687.0,58.3198,58.4407,58.2919,58.4035,53687.0
2022-03-29 13:20:00,62.77,62.77,62.65,62.7,22224.0,58.3942,58.3942,58.2826,58.3291,22224.0
2022-03-29 13:30:00,62.7,62.76,62.65,62.76,33284.0,58.3291,58.3849,58.2826,58.3849,33284.0
2022-03-29 13:40:00,62.75,62.76,62.6,62.68,70700.0,58.3756,58.3849,58.2361,58.3105,70700.0
2022-03-29 13:50:00,62.67,62.68,62.54,62.6,79757.0,58.3012,58.3105,58.1803,58.2361,79757.0
2022-03-29 14:00:00,62.59,62.61,62.52,62.53,42914.0,58.2268,58.2454,58.1616,58.1709,42914.0
2022-03-29 14:10:00,62.54,62.67,62.52,62.53,57912.0,58.1803,58.3012,58.1616,58.1709,57912.0
2022-03-29 14:20:00,62.52,62.61,62.47,62.61,57366.0,58.1616,58.2454,58.1151,58.2454,57366.0
2022-03-29 14:30:00,62.61,62.66,62.59,62.61,73187.0,58.2454,58.2919,58.2268,58.2454,73187.0
2022-03-29 14:40:00,62.61,62.67,62.57,62.58,65384.0,58.2454,58.3012,58.2082,58.2175,65384.0
2022-03-29 14:50:00,62.59,62.65,62.56,62.64,41956.0,58.2268,58.2826,58.1989,58.2733,41956.0
2022-03-29 15:00:00,62.65,62.69,62.58,62.67,101786.0,58.2826,58.3198,58.2175,58.3012,101786.0
2022-03-29 15:10:00,62.66,62.91,62.65,62.9,103164.0,58.2919,58.5245,58.2826,58.5152,103164.0
2022-03-29 15:20:00,62.9,63.0,62.88,62.99,56234.0,58.5152,58.6082,58.4966,58.5989,56234.0
2022-03-29 15:30:00,63.0,63.04,62.92,63.02,107344.0,58.6082,58.6454,58.5338,58.6268,107344.0
2022-03-29 15:40:00,63.02,63.03,62.88,62.98,88243.0,58.6268,58.6361,58.4966,58.5896,88243.0
2022-03-29 15:50:00,62.98,63.06,62.86,63.05,289591.0,58.5896,58.664,58.4779,58.6547,289591.0
2022-03-30 09:30:00,63.02,63.7,62.76,63.64,104033.0,58.6268,59.2594,58.3849,59.2036,104033.0
2022-03-30 09:40:00,63.66,63.69,63.31,63.43,75821.0,59.2222,59.2501,58.8966,59.0082,75821.0
2022-03-30 09:50:00,63.46,63.83,63.42,63.83,90384.0,59.0361,59.3803,58.9989,59.3803,90384.0
2022-03-30 10:00:00,63.83,64.07,63.78,63.93,57029.0,59.3803,59.6036,59.3338,59.4734,57029.0
2022-03-30 10:10:00,63.9,63.92,63.45,63.57,62775.0,59.4454,59.4641,59.0268,59.1384,62775.0
2022-03-30 10:20:00,63.58,63.69,63.29,63.29,58755.0,59.1478,59.2501,58.878,58.878,58755.0
2022-03-30 10:30:00,63.29,63.46,63.26,63.32,79642.0,58.878,59.0361,58.8501,58.9059,79642.0
2022-03-30 10:40:00,63.32,63.58,63.22,63.46,97643.0,58.9059,59.1478,58.8128,59.0361,97643.0
2022-03-30 10:50:00,63.47,63.74,63.46,63.69,52990.0,59.0454,59.2966,59.0361,59.2501,52990.0
2022-03-30 11:00:00,63.68,63.76,63.63,63.65,28711.0,59.2408,59.3152,59.1943,59.2129,28711.0
2022-03-30 11:10:00,63.66,63.72,63.57,63.68,52477.0,59.2222,59.278,59.1384,59.2408,52477.0
2022-03-30 11:20:00,63.68,63.72,63.44,63.52,54230.0,59.2408,59.278,59.0175,59.0919,54230.0
2022-03-30 11:30:00,63.54,63.65,63.44,63.64,44442.0,59.1105,59.2129,59.0175,59.2036,44442.0
2022-03-30 11:40:00,63.65,63.74,63.58,63.7,113888.0,59.2129,59.2966,59.1478,59.2594,113888.0
2022-03-30 11:50:00,63.69,63.73,63.64,63.7,33877.0,59.2501,59.2873,59.2036,59.2594,33877.0
2022-03-30 12:00:00,63.69,63.71,63.5,63.5,29515.0,59.2501,59.2687,59.0733,59.0733,29515.0
2022-03-30 12:10:00,63.51,63.54,63.44,63.5,61088.0,59.0826,59.1105,59.0175,59.0733,61088.0
2022-03-30 12:20:00,63.5,63.52,63.3,63.38,31645.0,59.0733,59.0919,58.8873,58.9617,31645.0
2022-03-30 12:30:00,63.37,63.43,63.35,63.42,36990.0,58.9524,59.0082,58.9338,58.9989,36990.0
2022-03-30 12:40:00,63.42,63.46,63.39,63.41,25056.0,58.9989,59.0361,58.971,58.9896,25056.0
2022-03-30 12:50:00,63.41,63.41,63.32,63.35,30105.0,58.9896,58.9896,58.9059,58.9338,30105.0
2022-03-30 13:00:00,63.35,63.35,63.18,63.19,29411.0,58.9338,58.9338,58.7756,58.7849,29411.0
2022-03-30 13:10:00,63.19,63.38,63.18,63.37,29226.0,58.7849,58.9617,58.7756,58.9524,29226.0
2022-03-30 13:20:00,63.36,63.36,63.1,63.18,45401.0,58.9431,58.9431,58.7012,58.7756,45401.0
2022-03-30 13:30:00,63.18,63.19,63.07,63.12,36447.0,58.7756,58.7849,58.6733,58.7198,36447.0
2022-03-30 13:40:00,63.12,63.31,63.12,63.3,34408.0,58.7198,58.8966,58.7198,58.8873,34408.0
2022-03-30 13:50:00,63.29,63.36,63.26,63.27,21618.0,58.878,58.9431,58.8501,58.8594,21618.0
2022-03-30 14:00:00,63.26,63.4,63.25,63.4,23124.0,58.8501,58.9803,58.8408,58.9803,23124.0
2022-03-30 14:10:00,63.4,63.49,63.34,63.48,33068.0,58.9803,59.064,58.9245,59.0547,33068.0
2022-03-30 14:20:00,63.49,63.56,63.44,63.56,27720.0,59.064,59.1291,59.0175,59.1291,27720.0
2022-03-30 14:30:00,63.55,63.56,63.47,63.54,35960.0,59.1198,59.1291,59.0454,59.1105,35960.0
2022-03-30 14:40:00,63.54,63.54,63.45,63.51,30838.0,59.1105,59.1105,59.0268,59.0826,30838.0
2022-03-30 14:50:00,63.5,63.56,63.32,63.4,130588.0,59.0733,59.1291,58.9059,58.9803,130588.0
2022-03-30 15:00:00,63.39,63.55,63.38,63.52,58881.0,58.971,59.1198,58.9617,59.0919,58881.0
2022-03-30 15:10:00,63.53,63.57,63.47,63.55,45707.0,59.1012,59.1384,59.0454,59.1198,45707.0
2022-03-30 15:20:00,63.55,63.56,63.25,63.27,89709.0,59.1198,59.1291,58.8408,58.8594,89709.0
2022-03-30 15:30:00,63.26,63.4,63.23,63.36,104316.0,58.8501,58.9803,58.8222,58.9431,104316.0
2022-03-30 15:40:00,63.36,63.38,63.22,63.29,150382.0,58.9431,58.9617,58.8128,58.878,150382.0
2022-03-30 15:50:00,63.29,63.53,63.18,63.49,512507.0,58.878,59.1012,58.7756,59.064,512507.0
2022-03-31 09:30:00,63.24,64.08,63.14,63.95,106321.0,58.8315,59.6129,58.7384,59.492,106321.0
2022-03-31 09:40:00,63.95,64.12,63.89,64.08,121727.0,59.492,59.6501,59.4361,59.6129,121727.0
2022-03-31 09:50:00,64.07,64.11,63.79,63.96,87075.0,59.6036,59.6408,59.3431,59.5013,87075.0
2022-03-31 10:00:00,63.91,63.91,63.48,63.48,69264.0,59.4547,59.4547,59.0547,59.0547,69264.0
2022-03-31 10:10:00,63.48,63.66,63.48,63.59,48790.0,59.0547,59.2222,59.0547,59.1571,48790.0
2022-03-31 10:20:00,63.59,63.61,63.2,63.43,135948.0,59.1571,59.1757,58.7942,59.0082,135948.0
2022-03-31 10:30:00,63.48,63.68,63.38,63.47,47287.0,59.0547,59.2408,58.9617,59.0454,47287.0
2022-03-31 10:40:00,63.46,63.61,63.42,63.6,45317.0,59.0361,59.1757,58.9989,59.1664,45317.0
2022-03-31 10:50:00,63.6,63.79,63.54,63.73,45436.0,59.1664,59.3431,59.1105,59.2873,45436.0
2022-03-31 11:00:00,63.71,63.73,63.57,63.71,37406.0,59.2687,59.2873,59.1384,59.2687,37406.0
2022-03-31 11:10:00,63.68,63.76,63.64,63.73,38634.0,59.2408,59.3152,59.2036,59.2873,38634.0
2022-03-31 11:20:00,63.72,63.77,63.66,63.72,29653.0,59.278,59.3245,59.2222,59.278,29653.0
2022-03-31 11:30:00,63.72,63.72,63.45,63.55,33078.0,59.278,59.278,59.0268,59.1198,33078.0
2022-03-31 11:40:00,63.54,63.59,63.47,63.55,31383.0,59.1105,59.1571,59.0454,59.1198,31383.0
2022-03-31 11:50:00,63.55,63.59,63.48,63.5,36905.0,59.1198,59.1571,59.0547,59.0733,36905.0
2022-03-31 12:00:00,63.48,63.59,63.46,63.59,24054.0,59.0547,59.1571,59.0361,59.1571,24054.0
2022-03-31 12:10:00,63.59,63.69,63.56,63.69,41184.0,59.1571,59.2501,59.1291,59.2501,41184.0
2022-03-31 12:20:00,63.68,63.7,63.54,63.59,25331.0,59.2408,59.2594,59.1105,59.1571,25331.0
2022-03-31 12:30:00,63.59,63.6,63.52,63.55,47041.0,59.1571,59.1664,59.0919,59.1198,47041.0
2022-03-31 12:40:00,63.55,63.72,63.53,63.63,66845.0,59.1198,59.278,59.1012,59.1943,66845.0
2022-03-31 12:50:00,63.64,63.68,63.59,63.66,36699.0,59.2036,59.2408,59.1571,59.2222,36699.0
2022-03-31 13:00:00,63.66,63.68,63.58,63.59,28358.0,59.2222,59.2408,59.1478,59.1571,28358.0
2022-03-31 13:10:00,63.59,63.62,63.51,63.62,28654.0,59.1571,59.185,59.0826,59.185,28654.0
2022-03-31 13:20:00,63.61,63.61,63.53,63.57,29058.0,59.1757,59.1757,59.1012,59.1384,29058.0
2022-03-31 13:30:00,63.56,63.57,63.49,63.54,31052.0,59.1291,59.1384,59.064,59.1105,31052.0
2022-03-31 13:40:00,63.55,63.7,63.54,63.67,34409.0,59.1198,59.2594,59.1105,59.2315,34409.0
2022-03-31 13:50:00,63.67,63.77,63.63,63.64,35904.0,59.2315,59.3245,59.1943,59.2036,35904.0
2022-03-31 14:00:00,63.61,63.62,63.39,63.44,46426.0,59.1757,59.185,58.971,59.0175,46426.0
2022-03-31 14:10:00,63.45,63.45,63.34,63.37,31392.0,59.0268,59.0268,58.9245,58.9524,31392.0
2022-03-31 14:20:00,63.36,63.41,63.33,63.36,43025.0,58.9431,58.9896,58.9152,58.9431,43025.0
2022-03-31 14:30:00,63.35,63.48,63.31,63.44,52343.0,58.9338,59.0547,58.8966,59.0175,52343.0
2022-03-31 14:40:00,63.44,63.45,63.2,63.25,78850.0,59.0175,59.0268,58.7942,58.8408,78850.0
2022-03-31 14:50:00,63.25,63.38,63.21,63.38,85535.0,58.8408,58.9617,58.8035,58.9617,85535.0
2022-03-31 15:00:00,63.39,63.46,63.28,63.39,53631.0,58.971,59.0361,58.8687,58.971,53631.0
2022-03-31 15:10:00,63.38,63.43,63.35,63.41,53562.0,58.9617,59.0082,58.9338,58.9896,53562.0
2022-03-31 15:20:00,63.4,63.4,63.26,63.3,70877.0,58.9803,58.9803,58.8501,58.8873,70877.0
2022-03-31 15:30:00,63.3,63.33,63.18,63.27,137680.0,58.8873,58.9152,58.7756,58.8594,137680.0
2022-03-31 15:40:00,63.26,63.26,62.99,63.06,118630.0,58.8501,58.8501,58.5989,58.664,118630.0
2022-03-31 15:50:00,63.05,63.11,62.77,62.78,502967.0,58.6547,58.7105,58.3942,58.4035,502967.0
2022-04-01 09:30:00,63.32,63.71,63.05,63.58,124013.0,58.9059,59.2687,58.6547,59.1478,124013.0
2022-04-01 09:40:00,63.59,63.61,63.26,63.48,64802.0,59.1571,59.1757,58.8501,59.0547,64802.0
2022-04-01 09:50:00,63.45,63.84,63.4,63.82,58025.0,59.0268,59.3896,58.9803,59.371,58025.0
2022-04-01 10:00:00,63.82,64.1,63.72,64.1,253189.0,59.371,59.6315,59.278,59.6315,253189.0
2022-04-01 10:10:00,64.1,64.13,63.73,63.76,88825.0,59.6315,59.6594,59.2873,59.3152,88825.0
2022-04-01 10:20:00,63.76,63.76,63.27,63.33,72162.0,59.3152,59.3152,58.8594,58.9152,72162.0
2022-04-01 10:30:00,63.33,63.44,63.23,63.37,35934.0,58.9152,59.0175,58.8222,58.9524,35934.0
2022-04-01 10:40:00,63.37,63.41,63.21,63.33,28930.0,58.9524,58.9896,58.8035,58.9152,28930.0
2022-04-01 10:50:00,63.33,63.48,63.26,63.31,35891.0,58.9152,59.0547,58.8501,58.8966,35891.0
2022-04-01 11:00:00,63.32,63.63,63.25,63.59,37713.0,58.9059,59.1943,58.8408,59.1571,37713.0
2022-04-01 11:10:00,63.6,63.71,63.55,63.63,34001.0,59.1664,59.2687,59.1198,59.1943,34001.0
2022-04-01 11:20:00,63.65,63.86,63.64,63.76,41007.0,59.2129,59.4082,59.2036,59.3152,41007.0
2022-04-01 11:30:00,63.75,63.77,63.6,63.76,35599.0,59.3059,59.3245,59.1664,59.3152,35599.0
2022-04-01 11:40:00,63.76,63.76,63.55,63.62,29518.0,59.3152,59.3152,59.1198,59.185,29518.0
2022-04-01 11:50:00,63.6,63.78,63.55,63.61,66760.0,59.1664,59.3338,59.1198,59.1757,66760.0
2022-04-01 12:00:00,63.61,63.65,63.43,63.53,49569.0,59.1757,59.2129,59.0082,59.1012,49569.0
2022-04-01 12:10:00,63.52,63.63,63.42,63.48,55719.0,59.0919,59.1943,58.9989,59.0547,55719.0
2022-04-01 12:20:00,63.49,63.63,63.48,63.57,38305.0,59.064,59.1943,59.0547,59.1384,38305.0
2022-04-01 12:30:00,63.57,63.57,63.28,63.45,46353.0,59.1384,59.1384,58.8687,59.0268,46353.0
2022-04-01 12:40:00,63.43,63.6,63.39,63.5,39858.0,59.0082,59.1664,58.971,59.0733,39858.0
2022-04-01 12:50:00,63.52,63.56,63.45,63.5,22899.0,59.0919,59.1291,59.0268,59.0733,22899.0
2022-04-01 13:00:00,63.5,63.53,63.43,63.49,42635.0,59.0733,59.1012,59.0082,59.064,42635.0
2022-04-01 13:10:00,63.49,63.52,63.32,63.32,72759.0,59.064,59.0919,58.9059,58.9059,72759.0
2022-04-01 13:20:00,63.33,63.4,63.22,63.38,29656.0,58.9152,58.9803,58.8128,58.9617,29656.0
2022-04-01 13:30:00,63.4,63.5,63.36,63.49,24643.0,58.9803,59.0733,58.9431,59.064,24643.0
2022-04-01 13:40:00,63.49,63.52,63.41,63.42,29134.0,59.064,59.0919,58.9896,58.9989,29134.0
2022-04-01 13:50:00,63.41,63.58,63.41,63.54,60411.0,58.9896,59.1478,58.9896,59.1105,60411.0
2022-04-01 14:00:00,63.53,63.69,63.52,63.64,30377.0,59.1012,59.2501,59.0919,59.2036,30377.0
2022-04-01 14:10:00,63.64,63.7,63.58,63.65,27583.0,59.2036,59.2594,59.1478,59.2129,27583.0
2022-04-01 14:20:00,63.66,63.77,63.6,63.76,36191.0,59.2222,59.3245,59.1664,59.3152,36191.0
2022-04-01 14:30:00,63.76,63.84,63.7,63.73,28433.0,59.3152,59.3896,59.2594,59.2873,28433.0
2022-04-01 14:40:00,63.74,63.75,63.65,63.66,25298.0,59.2966,59.3059,59.2129,59.2222,25298.0
2022-04-01 14:50:00,63.67,63.86,63.63,63.67,89994.0,59.2315,59.4082,59.1943,59.2315,89994.0
2022-04-01 15:00:00,63.69,63.92,63.68,63.76,111263.0,59.2501,59.4641,59.2408,59.3152,111263.0
2022-04-01 15:10:00,63.74,63.79,63.56,63.56,63436.0,59.2966,59.3431,59.1291,59.1291,63436.0
2022-04-01 15:20:00,63.55,63.67,63.53,63.63,68070.0,59.1198,59.2315,59.1012,59.1943,68070.0
2022-04-01 15:30:00,63.62,63.66,63.46,63.52,116053.0,59.185,59.2222,59.0361,59.0919,116053.0
2022-04-01 15:40:00,63.52,63.62,63.43,63.53,88422.0,59.0919,59.185,59.0082,59.1012,88422.0
2022-04-01 15:50:00,63.52,63.85,63.52,63.76,269237.0,59.0919,59.3989,59.0919,59.3152,269237.0
2022-04-04 09:30:00,63.44,63.66,62.67,62.67,116747.0,59.0175,59.2222,58.3012,58.3012,116747.0
2022-04-04 09:40:00,62.66,62.83,62.59,62.75,68338.0,58.2919,58.45,58.2268,58.3756,68338.0
2022-04-04 09:50:00,62.77,63.25,62.7,63.17,50915.0,58.3942,58.8408,58.3291,58.7663,50915.0
2022-04-04 10:00:00,63.15,63.19,63.0,63.17,31139.0,58.7477,58.7849,58.6082,58.7663,31139.0
2022-04-04 10:10:00,63.14,63.33,63.05,63.33,35553.0,58.7384,58.9152,58.6547,58.9152,35553.0
2022-04-04 10:20:00,63.34,63.45,63.18,63.21,47619.0,58.9245,59.0268,58.7756,58.8035,47619.0
2022-04-04 10:30:00,63.21,63.36,63.2,63.25,37518.0,58.8035,58.9431,58.7942,58.8408,37518.0
2022-04-04 10:40:00,63.27,63.31,63.07,63.15,24110.0,58.8594,58.8966,58.6733,58.7477,24110.0
2022-04-04 10:50:00,63.14,63.14,62.75,62.79,41204.0,58.7384,58.7384,58.3756,58.4128,41204.0
2022-04-04 11:00:00,62.78,62.8,62.37,62.39,61433.0,58.4035,58.4221,58.0221,58.0407,61433.0
2022-04-04 11:10:00,62.38,62.45,62.25,62.41,60237.0,58.0314,58.0965,57.9105,58.0593,60237.0
2022-04-04 11:20:00,62.38,62.42,62.31,62.37,30942.0,58.0314,58.0686,57.9663,58.0221,30942.0
2022-04-04 11:30:00,62.37,62.48,62.32,62.37,57355.0,58.0221,58.1244,57.9756,58.0221,57355.0
2022-04-04 11:40:00,62.37,62.52,62.26,62.5,93504.0,58.0221,58.1616,57.9198,58.143,93504.0
2022-04-04 11:50:00,62.49,62.56,62.46,62.53,25078.0,58.1337,58.1989,58.1058,58.1709,25078.0
2022-04-04 12:00:00,62.52,62.54,62.35,62.4,28083.0,58.1616,58.1803,58.0035,58.05,28083.0
2022-04-04 12:10:00,62.41,62.53,62.37,62.49,24988.0,58.0593,58.1709,58.0221,58.1337,24988.0
2022-04-04 12:20:00,62.49,62.51,62.42,62.42,23933.0,58.1337,58.1523,58.0686,58.0686,23933.0
2022-04-04 12:30:00,62.42,62.43,62.25,62.28,25005.0,58.0686,58.0779,57.9105,57.9384,25005.0
2022-04-04 12:40:00,62.29,62.39,62.22,62.37,42364.0,57.9477,58.0407,57.8826,58.0221,42364.0
2022-04-04 12:50:00,62.35,62.36,62.3,62.33,20885.0,58.0035,58.0128,57.957,57.9849,20885.0
2022-04-04 13:00:00,62.31,62.33,62.26,62.3,17324.0,57.9663,57.9849,57.9198,57.957,17324.0
2022-04-04 13:10:00,62.3,62.34,62.24,62.33,24959.0,57.957,57.9942,57.9012,57.9849,24959.0
2022-04-04 13:20:00,62.33,62.34,62.25,62.31,26916.0,57.9849,57.9942,57.9105,57.9663,26916.0
2022-04-04 13:30:00,62.3,62.34,62.28,62.31,30085.0,57.957,57.9942,57.9384,57.9663,30085.0
2022-04-04 13:40:00,62.31,62.4,62.3,62.35,27204.0,57.9663,58.05,57.957,58.0035,27204.0
2022-04-04 13:50:00,62.35,62.44,62.33,62.41,25285.0,58.0035,58.0872,57.9849,58.0593,25285.0
2022-04-04 14:00:00,62.41,62.54,62.4,62.54,15802.0,58.0593,58.1803,58.05,58.1803,15802.0
2022-04-04 14:10:00,62.53,62.64,62.49,62.64,18400.0,58.1709,58.2733,58.1337,58.2733,18400.0
2022-04-04 14:20:00,62.63,62.71,62.57,62.7,29421.0,58.264,58.3384,58.2082,58.3291,29421.0
2022-04-04 14:30:00,62.7,62.76,62.68,62.71,27242.0,58.3291,58.3849,58.3105,58.3384,27242.0
2022-04-04 14:40:00,62.71,62.79,62.67,62.74,49452.0,58.3384,58.4128,58.3012,58.3663,49452.0
2022-04-04 14:50:00,62.75,62.78,62.72,62.74,27821.0,58.3756,58.4035,58.3477,58.3663,27821.0
2022-04-04 15:00:00,62.73,62.83,62.72,62.77,66905.0,58.357,58.45,58.3477,58.3942,66905.0
2022-04-04 15:10:00,62.77,62.88,62.75,62.8,34325.0,58.3942,58.4966,58.3756,58.4221,34325.0
2022-04-04 15:20:00,62.81,62.85,62.71,62.72,35459.0,58.4314,58.4686,58.3384,58.3477,35459.0
2022-04-04 15:30:00,62.71,62.71,62.49,62.5,84505.0,58.3384,58.3384,58.1337,58.143,84505.0
2022-04-04 15:40:00,62.53,62.53,62.38,62.44,69912.0,58.1709,58.1709,58.0314,58.0872,69912.0
2022-04-04 15:50:00,62.44,62.55,62.36,62.55,264528.0,58.0872,58.1896,58.0128,58.1896,264528.0
2022-04-05 09:30:00,62.34,63.31,62.34,63.1,107313.0,57.9942,58.8966,57.9942,58.7012,107313.0
2022-04-05 09:40:00,63.11,63.32,62.95,62.95,54090.0,58.7105,58.9059,58.5617,58.5617,54090.0
2022-04-05 09:50:00,62.95,63.28,62.93,63.26,46189.0,58.5617,58.8687,58.5431,58.8501,46189.0
2022-04-05 10:00:00,63.28,63.46,62.83,62.89,54887.0,58.8687,59.0361,58.45,58.5059,54887.0
2022-04-05 10:10:00,62.9,63.03,62.73,62.78,46541.0,58.5152,58.6361,58.357,58.4035,46541.0
2022-04-05 10:20:00,62.77,62.93,62.7,62.78,43175.0,58.3942,58.5431,58.3291,58.4035,43175.0
2022-04-05 10:30:00,62.79,62.88,62.67,62.83,38807.0,58.4128,58.4966,58.3012,58.45,38807.0
2022-04-05 10:40:00,62.84,63.08,62.8,63.05,33772.0,58.4593,58.6826,58.4221,58.6547,33772.0
2022-04-05 10:50:00,63.09,63.14,62.91,62.93,36379.0,58.6919,58.7384,58.5245,58.5431,36379.0
2022-04-05 11:00:00,62.93,62.94,62.77,62.94,34113.0,58.5431,58.5524,58.3942,58.5524,34113.0
2022-04-05 11:10:00,62.94,63.01,62.88,62.93,27324.0,58.5524,58.6175,58.4966,58.5431,27324.0
2022-04-05 11:20:00,62.98,63.08,62.94,63.05,37758.0,58.5896,58.6826,58.5524,58.6547,37758.0
2022-04-05 11:30:00,63.05,63.25,63.04,63.13,42525.0,58.6547,58.8408,58.6454,58.7291,42525.0
2022-04-05 11:40:00,63.11,63.3,63.11,63.22,26895.0,58.7105,58.8873,58.7105,58.8128,26895.0
2022-04-05 11:50:00,63.22,63.22,63.05,63.05,15448.0,58.8128,58.8128,58.6547,58.6547,15448.0
2022-04-05 12:00:00,63.04,63.14,62.97,63.1,22308.0,58.6454,58.7384,58.5803,58.7012,22308.0
2022-04-05 12:10:00,63.1,63.11,63.02,63.05,16153.0,58.7012,58.7105,58.6268,58.6547,16153.0
2022-04-05 12:20:00,63.04,63.16,63.01,63.12,25402.0,58.6454,58.757,58.6175,58.7198,25402.0
2022-04-05 12:30:00,63.14,63.19,63.1,63.18,16379.0,58.7384,58.7849,58.7012,58.7756,16379.0
2022-04-05 12:40:00,63.16,63.19,63.13,63.15,20151.0,58.757,58.7849,58.7291,58.7477,20151.0
2022-04-05 12:50:00,63.15,63.23,63.15,63.2,24154.0,58.7477,58.8222,58.7477,58.7942,24154.0
2022-04-05 13:00:00,63.19,63.28,63.16,63.28,23987.0,58.7849,58.8687,58.757,58.8687,23987.0
2022-04-05 13:10:00,63.29,63.34,63.25,63.34,25964.0,58.878,58.9245,58.8408,58.9245,25964.0
2022-04-05 13:20:00,63.34,63.36,63.26,63.27,26305.0,58.9245,58.9431,58.8501,58.8594,26305.0
2022-04-05 13:30:00,63.24,63.29,63.23,63.27,16238.0,58.8315,58.878,58.8222,58.8594,16238.0
2022-04-05 13:40:00,63.26,63.32,63.21,63.22,20916.0,58.8501,58.9059,58.8035,58.8128,20916.0
2022-04-05 13:50:00,63.2,63.25,63.14,63.18,19199.0,58.7942,58.8408,58.7384,58.7756,19199.0
2022-04-05 14:00:00,63.18,63.2,63.08,63.09,33679.0,58.7756,58.7942,58.6826,58.6919,33679.0
2022-04-05 14:10:00,63.09,63.11,63.0,63.08,27474.0,58.6919,58.7105,58.6082,58.6826,27474.0
2022-04-05 14:20:00,63.08,63.09,62.95,62.97,23984.0,58.6826,58.6919,58.5617,58.5803,23984.0
2022-04-05 14:30:00,62.96,62.96,62.87,62.92,29819.0,58.571,58.571,58.4872,58.5338,29819.0
2022-04-05 14:40:00,62.92,62.98,62.91,62.93,27336.0,58.5338,58.5896,58.5245,58.5431,27336.0
2022-04-05 14:50:00,62.93,62.95,62.85,62.88,50322.0,58.5431,58.5617,58.4686,58.4966,50322.0
2022-04-05 15:00:00,62.88,62.89,62.76,62.77,27504.0,58.4966,58.5059,58.3849,58.3942,27504.0
2022-04-05 15:10:00,62.77,62.77,62.67,62.72,43297.0,58.3942,58.3942,58.3012,58.3477,43297.0
2022-04-05 15:20:00,62.71,62.8,62.68,62.77,36774.0,58.3384,58.4221,58.3105,58.3942,36774.0
2022-04-05 15:30:00,62.77,62.77,62.54,62.59,39606.0,58.3942,58.3942,58.1803,58.2268,39606.0
2022-04-05 15:40:00,62.6,62.61,62.41,62.42,75519.0,58.2361,58.2454,58.0593,58.0686,75519.0
2022-04-05 15:50:00,62.39,62.52,62.34,62.45,279914.0,58.0407,58.1616,57.9942,58.0965,279914.0
2022-04-06 09:30:00,62.31,62.46,61.91,62.16,132234.0,57.9663,58.1058,57.5942,57.8267,132234.0
2022-04-06 09:40:00,62.17,62.43,62.08,62.33,88788.0,57.836,58.0779,57.7523,57.9849,88788.0
2022-04-06 09:50:00,62.34,62.48,62.24,62.33,73519.0,57.9942,58.1244,57.9012,57.9849,73519.0
2022-04-06 10:00:00,62.33,62.38,62.09,62.17,59020.0,57.9849,58.0314,57.7616,57.836,59020.0
2022-04-06 10:10:00,62.17,62.7,62.17,62.62,72263.0,57.836,58.3291,57.836,58.2547,72263.0
2022-04-06 10:20:00,62.62,62.84,62.57,62.79,88619.0,58.2547,58.4593,58.2082,58.4128,88619.0
2022-04-06 10:30:00,62.79,63.0,62.68,62.97,36566.0,58.4128,58.6082,58.3105,58.5803,36566.0
2022-04-06 10:40:00,62.94,63.04,62.76,62.89,38031.0,58.5524,58.6454,58.3849,58.5059,38031.0
2022-04-06 10:50:00,62.91,62.93,62.76,62.8,36105.0,58.5245,58.5431,58.3849,58.4221,36105.0
2022-04-06 11:00:00,62.83,62.85,62.7,62.78,25786.0,58.45,58.4686,58.3291,58.4035,25786.0
2022-04-06 11:10:00,62.79,62.82,62.71,62.74,25653.0,58.4128,58.4407,58.3384,58.3663,25653.0
2022-04-06 11:20:00,62.74,62.82,62.72,62.74,55826.0,58.3663,58.4407,58.3477,58.3663,55826.0
2022-04-06 11:30:00,62.77,62.86,62.67,62.7,18328.0,58.3942,58.4779,58.3012,58.3291,18328.0
2022-04-06 11:40:00,62.71,62.75,62.58,62.71,43337.0,58.3384,58.3756,58.2175,58.3384,43337.0
2022-04-06 11:50:00,62.73,62.86,62.7,62.71,64010.0,58.357,58.4779,58.3291,58.3384,64010.0
2022-04-06 12:00:00,62.72,62.73,62.63,62.63,25116.0,58.3477,58.357,58.264,58.264,25116.0
2022-04-06 12:10:00,62.62,62.64,62.44,62.48,29545.0,58.2547,58.2733,58.0872,58.1244,29545.0
2022-04-06 12:20:00,62.48,62.49,62.4,62.43,24963.0,58.1244,58.1337,58.05,58.0779,24963.0
2022-04-06 12:30:00,62.4,62.46,62.36,62.42,27485.0,58.05,58.1058,58.0128,58.0686,27485.0
2022-04-06 12:40:00,62.42,62.51,62.34,62.51,29506.0,58.0686,58.1523,57.9942,58.1523,29506.0
2022-04-06 12:50:00,62.51,62.51,62.27,62.28,49858.0,58.1523,58.1523,57.9291,57.9384,49858.0
2022-04-06 13:00:00,62.29,62.32,62.21,62.22,21190.0,57.9477,57.9756,57.8733,57.8826,21190.0
2022-04-06 13:10:00,62.24,62.29,62.13,62.17,25689.0,57.9012,57.9477,57.7988,57.836,25689.0
2022-04-06 13:20:00,62.17,62.31,62.13,62.28,30584.0,57.836,57.9663,57.7988,57.9384,30584.0
2022-04-06 13:30:00,62.26,62.34,62.24,62.28,30361.0,57.9198,57.9942,57.9012,57.9384,30361.0
2022-04-06 13:40:00,62.33,62.37,62.24,62.29,26199.0,57.9849,58.0221,57.9012,57.9477,26199.0
2022-04-06 13:50:00,62.27,62.33,62.14,62.16,21202.0,57.9291,57.9849,57.8081,57.8267,21202.0
2022-04-06 14:00:00,62.1,62.48,62.01,62.03,32270.0,57.7709,58.1244,57.6872,57.7058,32270.0
2022-04-06 14:10:00,62.04,62.1,61.85,61.89,56779.0,57.7151,57.7709,57.5384,57.5756,56779.0
2022-04-06 14:20:00,61.9,61.9,61.69,61.8,53807.0,57.5849,57.5849,57.3895,57.4918,53807.0
2022-04-06 14:30:00,61.82,62.03,61.72,61.93,114013.0,57.5104,57.7058,57.4174,57.6128,114013.0
2022-04-06 14:40:00,61.94,62.16,61.91,62.12,64291.0,57.6221,57.8267,57.5942,57.7895,64291.0
2022-04-06 14:50:00,62.13,62.33,62.11,62.26,74178.0,57.7988,57.9849,57.7802,57.9198,74178.0
2022-04-06 15:00:00,62.26,62.29,61.96,62.01,34737.0,57.9198,57.9477,57.6407,57.6872,34737.0
2022-04-06 15:10:00,62.03,62.14,62.01,62.05,45593.0,57.7058,57.8081,57.6872,57.7244,45593.0
2022-04-06 15:20:00,62.03,62.04,61.8,61.8,54797.0,57.7058,57.7151,57.4918,57.4918,54797.0
2022-04-06 15:30:00,61.78,61.91,61.67,61.91,97871.0,57.4732,57.5942,57.3709,57.5942,97871.0
2022-04-06 15:40:00,61.9,62.0,61.82,61.97,71248.0,57.5849,57.6779,57.5104,57.65,71248.0
2022-04-06 15:50:00,61.96,62.02,61.72,61.81,255235.0,57.6407,57.6965,57.4174,57.5011,255235.0
2022-04-07 09:30:00,61.55,61.79,61.32,61.64,172160.0,57.2593,57.4825,57.0453,57.343,172160.0
2022-04-07 09:40:00,61.68,61.73,61.44,61.51,68121.0,57.3802,57.4267,57.1569,57.2221,68121.0
2022-04-07 09:50:00,61.49,61.62,61.07,61.23,82600.0,57.2034,57.3244,56.8127,56.9616,82600.0
2022-04-07 10:00:00,61.21,61.23,60.73,60.86,103172.0,56.943,56.9616,56.4964,56.6174,103172.0
2022-04-07 10:10:00,60.87,60.91,60.73,60.83,64052.0,56.6267,56.6639,56.4964,56.5895,64052.0
2022-04-07 10:20:00,60.81,60.97,60.75,60.75,44079.0,56.5709,56.7197,56.515,56.515,44079.0
2022-04-07 10:30:00,60.76,61.09,60.75,61.0,52088.0,56.5243,56.8313,56.515,56.7476,52088.0
2022-04-07 10:40:00,61.0,61.0,60.72,60.72,26427.0,56.7476,56.7476,56.4871,56.4871,26427.0
2022-04-07 10:50:00,60.73,60.87,60.68,60.87,48103.0,56.4964,56.6267,56.4499,56.6267,48103.0
2022-04-07 11:00:00,60.88,61.04,60.88,60.96,38169.0,56.636,56.7848,56.636,56.7104,38169.0
2022-04-07 11:10:00,60.95,61.0,60.84,60.92,35228.0,56.7011,56.7476,56.5988,56.6732,35228.0
2022-04-07 11:20:00,60.93,61.02,60.86,60.91,45890.0,56.6825,56.7662,56.6174,56.6639,45890.0
2022-04-07 11:30:00,60.92,61.0,60.82,60.95,40189.0,56.6732,56.7476,56.5802,56.7011,40189.0
2022-04-07 11:40:00,60.94,61.03,60.93,61.02,27855.0,56.6918,56.7755,56.6825,56.7662,27855.0
2022-04-07 11:50:00,61.02,61.16,61.0,61.07,35302.0,56.7662,56.8965,56.7476,56.8127,35302.0
2022-04-07 12:00:00,61.06,61.07,60.94,60.97,21498.0,56.8034,56.8127,56.6918,56.7197,21498.0
2022-04-07 12:10:00,60.99,61.06,60.92,60.96,20734.0,56.7383,56.8034,56.6732,56.7104,20734.0
2022-04-07 12:20:00,60.96,61.1,60.94,61.05,22016.0,56.7104,56.8406,56.6918,56.7941,22016.0
2022-04-07 12:30:00,61.05,61.06,61.01,61.02,15469.0,56.7941,56.8034,56.7569,56.7662,15469.0
2022-04-07 12:40:00,61.02,61.08,60.91,60.91,19628.0,56.7662,56.822,56.6639,56.6639,19628.0
2022-04-07 12:50:00,60.88,61.0,60.88,61.0,15574.0,56.636,56.7476,56.636,56.7476,15574.0
2022-04-07 13:00:00,60.99,61.09,60.97,61.08,25542.0,56.7383,56.8313,56.7197,56.822,25542.0
2022-04-07 13:10:00,61.08,61.35,61.06,61.33,25252.0,56.822,57.0732,56.8034,57.0546,25252.0
2022-04-07 13:20:00,61.35,61.44,61.35,61.36,19006.0,57.0732,57.1569,57.0732,57.0825,19006.0
2022-04-07 13:30:00,61.36,61.37,61.27,61.29,17373.0,57.0825,57.0918,56.9988,57.0174,17373.0
2022-04-07 13:40:00,61.3,61.37,61.3,61.36,20393.0,57.0267,57.0918,57.0267,57.0825,20393.0
2022-04-07 13:50:00,61.35,61.52,61.33,61.52,19888.0,57.0732,57.2314,57.0546,57.2314,19888.0
2022-04-07 14:00:00,61.5,61.58,61.45,61.5,24983.0,57.2128,57.2872,57.1662,57.2128,24983.0
2022-04-07 14:10:00,61.51,61.54,61.41,61.42,38257.0,57.2221,57.25,57.129,57.1383,38257.0
2022-04-07 14:20:00,61.4,61.54,61.34,61.43,58806.0,57.1197,57.25,57.0639,57.1476,58806.0
2022-04-07 14:30:00,61.42,61.57,61.4,61.57,25610.0,57.1383,57.2779,57.1197,57.2779,25610.0
2022-04-07 14:40:00,61.56,61.62,61.5,61.59,46892.0,57.2686,57.3244,57.2128,57.2965,46892.0
2022-04-07 14:50:00,61.58,61.73,61.55,61.69,63197.0,57.2872,57.4267,57.2593,57.3895,63197.0
2022-04-07 15:00:00,61.68,61.81,61.66,61.74,47917.0,57.3802,57.5011,57.3616,57.436,47917.0
2022-04-07 15:10:00,61.73,61.81,61.69,61.71,64118.0,57.4267,57.5011,57.3895,57.4081,64118.0
2022-04-07 15:20:00,61.68,61.83,61.62,61.82,62356.0,57.3802,57.5197,57.3244,57.5104,62356.0
2022-04-07 15:30:00,61.81,61.87,61.71,61.87,105120.0,57.5011,57.557,57.4081,57.557,105120.0
2022-04-07 15:40:00,61.89,61.97,61.76,61.81,149055.0,57.5756,57.65,57.4546,57.5011,149055.0
2022-04-07 15:50:00,61.8,61.8,61.57,61.65,329703.0,57.4918,57.4918,57.2779,57.3523,329703.0
2022-04-08 09:30:00,62.3,62.62,61.99,62.23,105466.0,57.957,58.2547,57.6686,57.8919,105466.0
2022-04-08 09:40:00,62.22,62.41,62.04,62.21,68924.0,57.8826,58.0593,57.7151,57.8733,68924.0
2022-04-08 09:50:00,62.23,62.52,62.14,62.24,133098.0,57.8919,58.1616,57.8081,57.9012,133098.0
2022-04-08 10:00:00,62.25,62.75,62.2,62.73,44552.0,57.9105,58.3756,57.864,58.357,44552.0
2022-04-08 10:10:00,62.72,62.74,62.29,62.42,51419.0,58.3477,58.3663,57.9477,58.0686,51419.0
2022-04-08 10:20:00,62.43,62.59,62.39,62.56,39598.0,58.0779,58.2268,58.0407,58.1989,39598.0
2022-04-08 10:30:00,62.58,62.75,62.58,62.64,35636.0,58.2175,58.3756,58.2175,58.2733,35636.0
2022-04-08 10:40:00,62.65,62.65,62.46,62.48,70759.0,58.2826,58.2826,58.1058,58.1244,70759.0
2022-04-08 10:50:00,62.49,62.86,62.49,62.85,47529.0,58.1337,58.4779,58.1337,58.4686,47529.0
2022-04-08 11:00:00,62.85,62.94,62.78,62.88,42608.0,58.4686,58.5524,58.4035,58.4966,42608.0
2022-04-08 11:10:00,62.87,62.87,62.68,62.68,54857.0,58.4872,58.4872,58.3105,58.3105,54857.0
2022-04-08 11:20:00,62.67,62.83,62.65,62.82,83791.0,58.3012,58.45,58.2826,58.4407,83791.0
2022-04-08 11:30:00,62.85,63.09,62.83,63.02,91339.0,58.4686,58.6919,58.45,58.6268,91339.0
2022-04-08 11:40:00,63.01,63.06,62.96,62.99,31804.0,58.6175,58.664,58.571,58.5989,31804.0
2022-04-08 11:50:00,63.01,63.08,62.97,63.05,37374.0,58.6175,58.6826,58.5803,58.6547,37374.0
2022-04-08 12:00:00,63.05,63.14,63.01,63.04,27553.0,58.6547,58.7384,58.6175,58.6454,27553.0
2022-04-08 12:10:00,63.03,63.11,62.97,63.09,63365.0,58.6361,58.7105,58.5803,58.6919,63365.0
2022-04-08 12:20:00,63.08,63.2,63.07,63.16,23308.0,58.6826,58.7942,58.6733,58.757,23308.0
2022-04-08 12:30:00,63.16,63.21,63.09,63.21,35818.0,58.757,58.8035,58.6919,58.8035,35818.0
2022-04-08 12:40:00,63.19,63.26,63.11,63.14,24539.0,58.7849,58.8501,58.7105,58.7384,24539.0
2022-04-08 12:50:00,63.14,63.23,63.12,63.21,28686.0,58.7384,58.8222,58.7198,58.8035,28686.0
2022-04-08 13:00:00,63.21,63.27,63.17,63.26,21504.0,58.8035,58.8594,58.7663,58.8501,21504.0
2022-04-08 13:10:00,63.27,63.27,63.12,63.14,26368.0,58.8594,58.8594,58.7198,58.7384,26368.0
2022-04-08 13:20:00,63.14,63.21,63.13,63.13,19973.0,58.7384,58.8035,58.7291,58.7291,19973.0
2022-04-08 13:30:00,63.14,63.15,63.01,63.03,46759.0,58.7384,58.7477,58.6175,58.6361,46759.0
2022-04-08 13:40:00,63.04,63.09,63.01,63.05,23298.0,58.6454,58.6919,58.6175,58.6547,23298.0
2022-04-08 13:50:00,63.05,63.13,63.0,63.11,24519.0,58.6547,58.7291,58.6082,58.7105,24519.0
2022-04-08 14:00:00,63.09,63.13,63.07,63.09,19284.0,58.6919,58.7291,58.6733,58.6919,19284.0
2022-04-08 14:10:00,63.08,63.13,63.05,63.08,29674.0,58.6826,58.7291,58.6547,58.6826,29674.0
2022-04-08 14:20:00,63.08,63.16,62.9,62.95,28528.0,58.6826,58.757,58.5152,58.5617,28528.0
2022-04-08 14:30:00,62.97,63.04,62.93,63.04,23118.0,58.5803,58.6454,58.5431,58.6454,23118.0
2022-04-08 14:40:00,63.02,63.09,63.0,63.08,15263.0,58.6268,58.6919,58.6082,58.6826,15263.0
2022-04-08 14:50:00,63.1,63.21,63.09,63.2,29217.0,58.7012,58.8035,58.6919,58.7942,29217.0
2022-04-08 15:00:00,63.2,63.25,63.15,63.23,24597.0,58.7942,58.8408,58.7477,58.8222,24597.0
2022-04-08 15:10:00,63.24,63.42,63.21,63.31,35800.0,58.8315,58.9989,58.8035,58.8966,35800.0
2022-04-08 15:20:00,63.31,63.45,63.31,63.45,36664.0,58.8966,59.0268,58.8966,59.0268,36664.0
2022-04-08 15:30:00,63.45,63.47,63.28,63.3,91687.0,59.0268,59.0454,58.8687,58.8873,91687.0
2022-04-08 15:40:00,63.3,63.41,63.16,63.18,61732.0,58.8873,58.9896,58.757,58.7756,61732.0
2022-04-08 15:50:00,63.18,63.27,62.99,63.17,246736.0,58.7756,58.8594,58.5989,58.7663,246736.0
2022-04-11 09:30:00,63.14,63.68,63.14,63.47,109107.0,58.7384,59.2408,58.7384,59.0454,109107.0
2022-04-11 09:40:00,63.55,63.77,63.47,63.62,76305.0,59.1198,59.3245,59.0454,59.185,76305.0
2022-04-11 09:50:00,63.62,64.29,63.62,64.17,113198.0,59.185,59.8083,59.185,59.6966,113198.0
2022-04-11 10:00:00,64.15,64.15,63.71,63.95,54435.0,59.678,59.678,59.2687,59.492,54435.0
2022-04-11 10:10:00,63.94,64.19,63.89,64.09,35556.0,59.4827,59.7152,59.4361,59.6222,35556.0
2022-04-11 10:20:00,64.08,64.15,63.85,63.97,31059.0,59.6129,59.678,59.3989,59.5106,31059.0
2022-04-11 10:30:00,63.94,63.97,63.72,63.88,46173.0,59.4827,59.5106,59.278,59.4268,46173.0
2022-04-11 10:40:00,63.89,64.02,63.88,63.94,27533.0,59.4361,59.5571,59.4268,59.4827,27533.0
2022-04-11 10:50:00,63.95,64.01,63.87,63.88,29913.0,59.492,59.5478,59.4175,59.4268,29913.0
2022-04-11 11:00:00,63.86,63.88,63.7,63.75,27562.0,59.4082,59.4268,59.2594,59.3059,27562.0
2022-04-11 11:10:00,63.74,63.75,63.61,63.65,40876.0,59.2966,59.3059,59.1757,59.2129,40876.0
2022-04-11 11:20:00,63.66,63.68,63.45,63.58,28646.0,59.2222,59.2408,59.0268,59.1478,28646.0
2022-04-11 11:30:00,63.57,63.7,63.56,63.62,41177.0,59.1384,59.2594,59.1291,59.185,41177.0
2022-04-11 11:40:00,63.63,63.66,63.55,63.59,52673.0,59.1943,59.2222,59.1198,59.1571,52673.0
2022-04-11 11:50:00,63.6,63.6,63.39,63.47,25595.0,59.1664,59.1664,58.971,59.0454,25595.0
2022-04-11 12:00:00,63.47,63.51,63.42,63.5,20010.0,59.0454,59.0826,58.9989,59.0733,20010.0
2022-04-11 12:10:00,63.53,63.53,63.44,63.45,22959.0,59.1012,59.1012,59.0175,59.0268,22959.0
2022-04-11 12:20:00,63.46,63.48,63.34,63.35,25951.0,59.0361,59.0547,58.9245,58.9338,25951.0
2022-04-11 12:30:00,63.35,63.35,63.19,63.19,36738.0,58.9338,58.9338,58.7849,58.7849,36738.0
2022-04-11 12:40:00,63.18,63.18,63.03,63.08,28590.0,58.7756,58.7756,58.6361,58.6826,28590.0
2022-04-11 12:50:00,63.09,63.13,62.9,62.9,31146.0,58.6919,58.7291,58.5152,58.5152,31146.0
2022-04-11 13:00:00,62.91,63.0,62.9,62.98,28652.0,58.5245,58.6082,58.5152,58.5896,28652.0
2022-04-11 13:10:00,62.97,62.98,62.76,62.83,28152.0,58.5803,58.5896,58.3849,58.45,28152.0
2022-04-11 13:20:00,62.85,62.86,62.7,62.77,33424.0,58.4686,58.4779,58.3291,58.3942,33424.0
2022-04-11 13:30:00,62.77,62.89,62.76,62.83,28024.0,58.3942,58.5059,58.3849,58.45,28024.0
2022-04-11 13:40:00,62.85,62.9,62.82,62.88,23172.0,58.4686,58.5152,58.4407,58.4966,23172.0
2022-04-11 13:50:00,62.84,63.01,62.78,62.97,115297.0,58.4593,58.6175,58.4035,58.5803,115297.0
2022-04-11 14:00:00,62.97,62.99,62.83,62.91,25631.0,58.5803,58.5989,58.45,58.5245,25631.0
2022-04-11 14:10:00,62.88,62.91,62.76,62.85,71009.0,58.4966,58.5245,58.3849,58.4686,71009.0
2022-04-11 14:20:00,62.85,62.97,62.84,62.96,26154.0,58.4686,58.5803,58.4593,58.571,26154.0
2022-04-11 14:30:00,62.95,63.02,62.89,63.02,24478.0,58.5617,58.6268,58.5059,58.6268,24478.0
2022-04-11 14:40:00,63.03,63.07,62.96,63.05,42781.0,58.6361,58.6733,58.571,58.6547,42781.0
2022-04-11 14:50:00,63.05,63.13,63.01,63.08,117938.0,58.6547,58.7291,58.6175,58.6826,117938.0
2022-04-11 15:00:00,63.06,63.15,62.99,63.05,70235.0,58.664,58.7477,58.5989,58.6547,70235.0
2022-04-11 15:10:00,63.05,63.09,62.99,63.03,29958.0,58.6547,58.6919,58.5989,58.6361,29958.0
2022-04-11 15:20:00,63.04,63.04,62.8,62.83,74537.0,58.6454,58.6454,58.4221,58.45,74537.0
2022-04-11 15:30:00,62.84,62.86,62.68,62.71,55757.0,58.4593,58.4779,58.3105,58.3384,55757.0
2022-04-11 15:40:00,62.7,62.73,62.58,62.62,66874.0,58.3291,58.357,58.2175,58.2547,66874.0
2022-04-11 15:50:00,62.61,62.68,62.46,62.6,196666.0,58.2454,58.3105,58.1058,58.2361,196666.0
2022-04-12 09:30:00,62.83,63.55,62.63,63.43,128515.0,58.45,59.1198,58.264,59.0082,128515.0
2022-04-12 09:40:00,63.41,63.54,63.2,63.28,58127.0,58.9896,59.1105,58.7942,58.8687,58127.0
2022-04-12 09:50:00,63.36,63.62,63.32,63.45,59738.0,58.9431,59.185,58.9059,59.0268,59738.0
2022-04-12 10:00:00,63.45,63.5,63.32,63.34,69453.0,59.0268,59.0733,58.9059,58.9245,69453.0
2022-04-12 10:10:00,63.35,63.41,63.14,63.37,83340.0,58.9338,58.9896,58.7384,58.9524,83340.0
2022-04-12 10:20:00,63.41,63.44,63.17,63.19,80682.0,58.9896,59.0175,58.7663,58.7849,80682.0
2022-04-12 10:30:00,63.2,63.28,63.17,63.21,54035.0,58.7942,58.8687,58.7663,58.8035,54035.0
2022-04-12 10:40:00,63.21,63.27,63.16,63.26,49171.0,58.8035,58.8594,58.757,58.8501,49171.0
2022-04-12 10:50:00,63.26,63.37,63.13,63.31,201577.0,58.8501,58.9524,58.7291,58.8966,201577.0
2022-04-12 11:00:00,63.32,63.34,63.16,63.19,77011.0,58.9059,58.9245,58.757,58.7849,77011.0
2022-04-12 11:10:00,63.18,63.2,63.0,63.11,44401.0,58.7756,58.7942,58.6082,58.7105,44401.0
2022-04-12 11:20:00,63.14,63.33,63.1,63.25,155956.0,58.7384,58.9152,58.7012,58.8408,155956.0
2022-04-12 11:30:00,63.26,63.29,63.11,63.16,58102.0,58.8501,58.878,58.7105,58.757,58102.0
2022-04-12 11:40:00,63.16,63.19,63.11,63.11,38216.0,58.757,58.7849,58.7105,58.7105,38216.0
2022-04-12 11:50:00,63.1,63.14,63.04,63.06,44841.0,58.7012,58.7384,58.6454,58.664,44841.0
2022-04-12 12:00:00,63.06,63.07,62.98,62.99,38415.0,58.664,58.6733,58.5896,58.5989,38415.0
2022-04-12 12:10:00,62.99,63.02,62.85,62.85,48988.0,58.5989,58.6268,58.4686,58.4686,48988.0
2022-04-12 12:20:00,62.84,62.91,62.77,62.79,37014.0,58.4593,58.5245,58.3942,58.4128,37014.0
2022-04-12 12:30:00,62.79,62.8,62.7,62.75,33123.0,58.4128,58.4221,58.3291,58.3756,33123.0
2022-04-12 12:40:00,62.75,62.78,62.67,62.76,25465.0,58.3756,58.4035,58.3012,58.3849,25465.0
2022-04-12 12:50:00,62.76,62.86,62.74,62.86,29059.0,58.3849,58.4779,58.3663,58.4779,29059.0
2022-04-12 13:00:00,62.86,62.87,62.76,62.82,29192.0,58.4779,58.4872,58.3849,58.4407,29192.0
2022-04-12 13:10:00,62.82,62.96,62.82,62.96,34051.0,58.4407,58.571,58.4407,58.571,34051.0
2022-04-12 13:20:00,62.98,63.02,62.9,62.9,54356.0,58.5896,58.6268,58.5152,58.5152,54356.0
2022-04-12 13:30:00,62.91,62.91,62.79,62.8,27810.0,58.5245,58.5245,58.4128,58.4221,27810.0
2022-04-12 13:40:00,62.8,62.82,62.64,62.67,46626.0,58.4221,58.4407,58.2733,58.3012,46626.0
2022-04-12 13:50:00,62.66,62.69,62.54,62.57,39759.0,58.2919,58.3198,58.1803,58.2082,39759.0
2022-04-12 14:00:00,62.57,62.71,62.48,62.71,28516.0,58.2082,58.3384,58.1244,58.3384,28516.0
2022-04-12 14:10:00,62.71,62.71,62.49,62.56,34891.0,58.3384,58.3384,58.1337,58.1989,34891.0
2022-04-12 14:20:00,62.57,62.6,62.47,62.52,35382.0,58.2082,58.2361,58.1151,58.1616,35382.0
2022-04-12 14:30:00,62.52,62.52,62.38,62.41,41560.0,58.1616,58.1616,58.0314,58.0593,41560.0
2022-04-12 14:40:00,62.4,62.57,62.36,62.52,35128.0,58.05,58.2082,58.0128,58.1616,35128.0
2022-04-12 14:50:00,62.53,62.56,62.46,62.52,27144.0,58.1709,58.1989,58.1058,58.1616,27144.0
2022-04-12 15:00:00,62.52,62.58,62.24,62.24,37952.0,58.1616,58.2175,57.9012,57.9012,37952.0
2022-04-12 15:10:00,62.23,62.29,62.16,62.29,48097.0,57.8919,57.9477,57.8267,57.9477,48097.0
2022-04-12 15:20:00,62.3,62.42,62.21,62.27,34151.0,57.957,58.0686,57.8733,57.9291,34151.0
2022-04-12 15:30:00,62.26,62.32,62.2,62.3,61732.0,57.9198,57.9756,57.864,57.957,61732.0
2022-04-12 15:40:00,62.29,62.38,62.21,62.33,55746.0,57.9477,58.0314,57.8733,57.9849,55746.0
2022-04-12 15:50:00,62.36,62.56,62.28,62.45,248463.0,58.0128,58.1989,57.9384,58.0965,248463.0
2022-04-13 09:30:00,62.21,62.7,61.92,62.47,149720.0,57.8733,58.3291,57.6035,58.1151,149720.0
2022-04-13 09:40:00,62.56,62.91,62.51,62.57,93552.0,58.1989,58.5245,58.1523,58.2082,93552.0
2022-04-13 09:50:00,62.61,62.61,62.31,62.38,59028.0,58.2454,58.2454,57.9663,58.0314,59028.0
2022-04-13 10:00:00,62.38,62.39,62.15,62.2,52232.0,58.0314,58.0407,57.8174,57.864,52232.0
2022-04-13 10:10:00,62.22,62.31,62.17,62.21,53819.0,57.8826,57.9663,57.836,57.8733,53819.0
2022-04-13 10:20:00,62.22,62.25,62.02,62.07,38472.0,57.8826,57.9105,57.6965,57.743,38472.0
2022-04-13 10:30:00,62.04,62.12,61.85,61.89,54168.0,57.7151,57.7895,57.5384,57.5756,54168.0
2022-04-13 10:40:00,61.87,62.18,61.8,62.13,82214.0,57.557,57.8453,57.4918,57.7988,82214.0
2022-04-13 10:50:00,62.14,62.23,62.11,62.22,32371.0,57.8081,57.8919,57.7802,57.8826,32371.0
2022-04-13 11:00:00,62.2,62.22,62.08,62.1,39004.0,57.864,57.8826,57.7523,57.7709,39004.0
2022-04-13 11:10:00,62.1,62.38,62.09,62.38,45488.0,57.7709,58.0314,57.7616,58.0314,45488.0
2022-04-13 11:20:00,62.36,62.57,62.33,62.5,44722.0,58.0128,58.2082,57.9849,58.143,44722.0
2022-04-13 11:30:00,62.49,62.53,62.32,62.34,30934.0,58.1337,58.1709,57.9756,57.9942,30934.0
2022-04-13 11:40:00,62.35,62.44,62.31,62.43,28517.0,58.0035,58.0872,57.9663,58.0779,28517.0
2022-04-13 11:50:00,62.43,62.44,62.3,62.36,26900.0,58.0779,58.0872,57.957,58.0128,26900.0
2022-04-13 12:00:00,62.35,62.48,62.33,62.45,27223.0,58.0035,58.1244,57.9849,58.0965,27223.0
2022-04-13 12:10:00,62.45,62.47,62.38,62.4,15975.0,58.0965,58.1151,58.0314,58.05,15975.0
2022-04-13 12:20:00,62.41,62.53,62.39,62.43,20842.0,58.0593,58.1709,58.0407,58.0779,20842.0
2022-04-13 12:30:00,62.4,62.49,62.39,62.45,17425.0,58.05,58.1337,58.0407,58.0965,17425.0
2022-04-13 12:40:00,62.47,62.6,62.47,62.55,28577.0,58.1151,58.2361,58.1151,58.1896,28577.0
2022-04-13 12:50:00,62.55,62.61,62.52,62.52,28802.0,58.1896,58.2454,58.1616,58.1616,28802.0
2022-04-13 13:00:00,62.52,62.61,62.52,62.58,15466.0,58.1616,58.2454,58.1616,58.2175,15466.0
2022-04-13 13:10:00,62.57,62.63,62.55,62.63,19261.0,58.2082,58.264,58.1896,58.264,19261.0
2022-04-13 13:20:00,62.63,62.66,62.55,62.56,18637.0,58.264,58.2919,58.1896,58.1989,18637.0
2022-04-13 13:30:00,62.56,62.56,62.45,62.46,19717.0,58.1989,58.1989,58.0965,58.1058,19717.0
2022-04-13 13:40:00,62.46,62.78,62.43,62.78,69764.0,58.1058,58.4035,58.0779,58.4035,69764.0
2022-04-13 13:50:00,62.78,62.79,62.58,62.65,31464.0,58.4035,58.4128,58.2175,58.2826,31464.0
2022-04-13 14:00:00,62.65,62.68,62.58,62.64,62901.0,58.2826,58.3105,58.2175,58.2733,62901.0
2022-04-13 14:10:00,62.62,62.63,62.48,62.6,66882.0,58.2547,58.264,58.1244,58.2361,66882.0
2022-04-13 14:20:00,62.61,62.67,62.55,62.64,29475.0,58.2454,58.3012,58.1896,58.2733,29475.0
2022-04-13 14:30:00,62.65,62.73,62.64,62.66,19126.0,58.2826,58.357,58.2733,58.2919,19126.0
2022-04-13 14:40:00,62.67,62.72,62.65,62.7,29259.0,58.3012,58.3477,58.2826,58.3291,29259.0
2022-04-13 14:50:00,62.71,62.75,62.67,62.69,25092.0,58.3384,58.3756,58.3012,58.3198,25092.0
2022-04-13 15:00:00,62.68,62.8,62.64,62.77,36284.0,58.3105,58.4221,58.2733,58.3942,36284.0
2022-04-13 15:10:00,62.77,62.85,62.72,62.77,57698.0,58.3942,58.4686,58.3477,58.3942,57698.0
2022-04-13 15:20:00,62.76,62.88,62.73,62.86,134946.0,58.3849,58.4966,58.357,58.4779,134946.0
2022-04-13 15:30:00,62.87,62.94,62.81,62.94,93151.0,58.4872,58.5524,58.4314,58.5524,93151.0
2022-04-13 15:40:00,62.94,62.98,62.87,62.98,59498.0,58.5524,58.5896,58.4872,58.5896,59498.0
2022-04-13 15:50:00,62.99,63.05,62.88,62.99,203810.0,58.5989,58.6547,58.4966,58.5989,203810.0
2022-04-14 09:30:00,62.92,63.92,62.92,63.65,198047.0,58.5338,59.4641,58.5338,59.2129,198047.0
2022-04-14 09:40:00,63.65,63.65,63.23,63.36,54887.0,59.2129,59.2129,58.8222,58.9431,54887.0
2022-04-14 09:50:00,63.38,63.55,63.24,63.55,44937.0,58.9617,59.1198,58.8315,59.1198,44937.0
2022-04-14 10:00:00,63.55,63.68,63.32,63.37,73923.0,59.1198,59.2408,58.9059,58.9524,73923.0
2022-04-14 10:10:00,63.4,63.49,63.24,63.32,38586.0,58.9803,59.064,58.8315,58.9059,38586.0
2022-04-14 10:20:00,63.33,63.4,63.24,63.28,41343.0,58.9152,58.9803,58.8315,58.8687,41343.0
2022-04-14 10:30:00,63.31,63.4,63.23,63.31,50978.0,58.8966,58.9803,58.8222,58.8966,50978.0
2022-04-14 10:40:00,63.3,63.31,63.17,63.21,106397.0,58.8873,58.8966,58.7663,58.8035,106397.0
2022-04-14 10:50:00,63.19,63.19,63.07,63.1,59729.0,58.7849,58.7849,58.6733,58.7012,59729.0
2022-04-14 11:00:00,63.07,63.45,63.05,63.44,27982.0,58.6733,59.0268,58.6547,59.0175,27982.0
2022-04-14 11:10:00,63.43,63.59,63.39,63.48,30955.0,59.0082,59.1571,58.971,59.0547,30955.0
2022-04-14 11:20:00,63.49,63.69,63.46,63.49,23142.0,59.064,59.2501,59.0361,59.064,23142.0
2022-04-14 11:30:00,63.47,63.48,63.31,63.33,75428.0,59.0454,59.0547,58.8966,58.9152,75428.0
2022-04-14 11:40:00,63.34,63.35,63.2,63.23,21146.0,58.9245,58.9338,58.7942,58.8222,21146.0
2022-04-14 11:50:00,63.23,63.25,63.14,63.25,27771.0,58.8222,58.8408,58.7384,58.8408,27771.0
2022-04-14 12:00:00,63.25,63.27,63.16,63.22,16034.0,58.8408,58.8594,58.757,58.8128,16034.0
2022-04-14 12:10:00,63.23,63.26,63.08,63.12,19123.0,58.8222,58.8501,58.6826,58.7198,19123.0
2022-04-14 12:20:00,63.12,63.15,63.08,63.09,18980.0,58.7198,58.7477,58.6826,58.6919,18980.0
2022-04-14 12:30:00,63.11,63.13,63.04,63.1,21802.0,58.7105,58.7291,58.6454,58.7012,21802.0
2022-04-14 12:40:00,63.09,63.11,62.99,63.03,23036.0,58.6919,58.7105,58.5989,58.6361,23036.0
2022-04-14 12:50:00,63.07,63.18,63.01,63.16,26415.0,58.6733,58.7756,58.6175,58.757,26415.0
2022-04-14 13:00:00,63.16,63.19,63.08,63.1,13267.0,58.757,58.7849,58.6826,58.7012,13267.0
2022-04-14 13:10:00,63.11,63.13,63.04,63.07,30871.0,58.7105,58.7291,58.6454,58.6733,30871.0
2022-04-14 13:20:00,63.09,63.2,63.07,63.2,13406.0,58.6919,58.7942,58.6733,58.7942,13406.0
2022-04-14 13:30:00,63.19,63.27,63.18,63.22,16050.0,58.7849,58.8594,58.7756,58.8128,16050.0
2022-04-14 13:40:00,63.2,63.3,63.16,63.3,38576.0,58.7942,58.8873,58.757,58.8873,38576.0
2022-04-14 13:50:00,63.29,63.33,63.22,63.32,20919.0,58.878,58.9152,58.8128,58.9059,20919.0
2022-04-14 14:00:00,63.32,63.43,63.31,63.35,25690.0,58.9059,59.0082,58.8966,58.9338,25690.0
2022-04-14 14:10:00,63.33,63.39,63.3,63.31,23588.0,58.9152,58.971,58.8873,58.8966,23588.0
2022-04-14 14:20:00,63.3,63.33,63.23,63.28,25744.0,58.8873,58.9152,58.8222,58.8687,25744.0
2022-04-14 14:30:00,63.29,63.32,63.22,63.23,39620.0,58.878,58.9059,58.8128,58.8222,39620.0
2022-04-14 14:40:00,63.24,63.33,63.23,63.27,21475.0,58.8315,58.9152,58.8222,58.8594,21475.0
2022-04-14 14:50:00,63.28,63.3,63.1,63.1,30594.0,58.8687,58.8873,58.7012,58.7012,30594.0
2022-04-14 15:00:00,63.11,63.19,63.05,63.05,26268.0,58.7105,58.7849,58.6547,58.6547,26268.0
2022-04-14 15:10:00,63.04,63.23,62.99,63.23,56752.0,58.6454,58.8222,58.5989,58.8222,56752.0
2022-04-14 15:20:00,63.23,63.23,63.09,63.15,42909.0,58.8222,58.8222,58.6919,58.7477,42909.0
2022-04-14 15:30:00,63.15,63.16,63.05,63.12,88074.0,58.7477,58.757,58.6547,58.7198,88074.0
2022-04-14 15:40:00,63.1,63.13,63.0,63.04,89603.0,58.7012,58.7291,58.6082,58.6454,89603.0
2022-04-14 15:50:00,63.03,63.06,62.8,63.03,474531.0,58.6361,58.664,58.4221,58.6361,474531.0
2022-04-18 09:30:00,62.71,63.5,62.71,63.45,77797.0,58.3384,59.0733,58.3384,59.0268,77797.0
2022-04-18 09:40:00,63.44,63.78,63.33,63.74,46456.0,59.0175,59.3338,58.9152,59.2966,46456.0
2022-04-18 09:50:00,63.78,63.78,63.31,63.38,44935.0,59.3338,59.3338,58.8966,58.9617,44935.0
2022-04-18 10:00:00,63.34,63.37,63.1,63.21,34216.0,58.9245,58.9524,58.7012,58.8035,34216.0
2022-04-18 10:10:00,63.11,63.32,63.08,63.32,43776.0,58.7105,58.9059,58.6826,58.9059,43776.0
2022-04-18 10:20:00,63.3,63.38,63.16,63.26,39396.0,58.8873,58.9617,58.757,58.8501,39396.0
2022-04-18 10:30:00,63.28,63.45,63.26,63.45,23997.0,58.8687,59.0268,58.8501,59.0268,23997.0
2022-04-18 10:40:00,63.49,63.52,63.39,63.45,23045.0,59.064,59.0919,58.971,59.0268,23045.0
2022-04-18 10:50:00,63.44,63.52,63.4,63.51,25873.0,59.0175,59.0919,58.9803,59.0826,25873.0
2022-04-18 11:00:00,63.49,63.72,63.49,63.72,39169.0,59.064,59.278,59.064,59.278,39169.0
2022-04-18 11:10:00,63.72,63.75,63.65,63.7,28087.0,59.278,59.3059,59.2129,59.2594,28087.0
2022-04-18 11:20:00,63.71,63.72,63.56,63.58,24221.0,59.2687,59.278,59.1291,59.1478,24221.0
2022-04-18 11:30:00,63.55,63.6,63.38,63.38,27022.0,59.1198,59.1664,58.9617,58.9617,27022.0
2022-04-18 11:40:00,63.38,63.41,63.29,63.33,47271.0,58.9617,58.9896,58.878,58.9152,47271.0
2022-04-18 11:50:00,63.34,63.5,63.34,63.49,21052.0,58.9245,59.0733,58.9245,59.064,21052.0
2022-04-18 12:00:00,63.5,63.51,63.43,63.47,18116.0,59.0733,59.0826,59.0082,59.0454,18116.0
2022-04-18 12:10:00,63.45,63.46,63.34,63.42,22004.0,59.0268,59.0361,58.9245,58.9989,22004.0
2022-04-18 12:20:00,63.43,63.51,63.41,63.49,16381.0,59.0082,59.0826,58.9896,59.064,16381.0
2022-04-18 12:30:00,63.49,63.57,63.45,63.54,13783.0,59.064,59.1384,59.0268,59.1105,13783.0
2022-04-18 12:40:00,63.55,63.63,63.49,63.63,15247.0,59.1198,59.1943,59.064,59.1943,15247.0
2022-04-18 12:50:00,63.62,63.76,63.61,63.74,13223.0,59.185,59.3152,59.1757,59.2966,13223.0
2022-04-18 13:00:00,63.75,63.79,63.73,63.79,8825.0,59.3059,59.3431,59.2873,59.3431,8825.0
2022-04-18 13:10:00,63.81,63.83,63.65,63.66,14856.0,59.3617,59.3803,59.2129,59.2222,14856.0
2022-04-18 13:20:00,63.69,63.74,63.66,63.74,13746.0,59.2501,59.2966,59.2222,59.2966,13746.0
2022-04-18 13:30:00,63.73,63.89,63.73,63.83,23693.0,59.2873,59.4361,59.2873,59.3803,23693.0
2022-04-18 13:40:00,63.83,63.9,63.82,63.86,12102.0,59.3803,59.4454,59.371,59.4082,12102.0
2022-04-18 13:50:00,63.84,63.89,63.81,63.84,20698.0,59.3896,59.4361,59.3617,59.3896,20698.0
2022-04-18 14:00:00,63.85,63.96,63.83,63.89,18775.0,59.3989,59.5013,59.3803,59.4361,18775.0
2022-04-18 14:10:00,63.88,63.95,63.8,63.84,32614.0,59.4268,59.492,59.3524,59.3896,32614.0
2022-04-18 14:20:00,63.85,63.99,63.83,63.91,28077.0,59.3989,59.5292,59.3803,59.4547,28077.0
2022-04-18 14:30:00,63.91,64.02,63.9,63.99,66987.0,59.4547,59.5571,59.4454,59.5292,66987.0
2022-04-18 14:40:00,64.01,64.04,63.98,64.03,21024.0,59.5478,59.5757,59.5199,59.5664,21024.0
2022-04-18 14:50:00,64.03,64.11,64.0,64.05,40034.0,59.5664,59.6408,59.5385,59.585,40034.0
2022-04-18 15:00:00,64.06,64.1,64.0,64.03,29565.0,59.5943,59.6315,59.5385,59.5664,29565.0
2022-04-18 15:10:00,64.03,64.08,63.93,63.94,58918.0,59.5664,59.6129,59.4734,59.4827,58918.0
2022-04-18 15:20:00,63.95,63.98,63.82,63.85,47238.0,59.492,59.5199,59.371,59.3989,47238.0
2022-04-18 15:30:00,63.83,63.89,63.72,63.76,74960.0,59.3803,59.4361,59.278,59.3152,74960.0
2022-04-18 15:40:00,63.77,63.82,63.62,63.67,69876.0,59.3245,59.371,59.185,59.2315,69876.0
2022-04-18 15:50:00,63.66,63.94,63.63,63.93,145828.0,59.2222,59.4827,59.1943,59.4734,145828.0
2022-04-19 09:30:00,64.14,64.36,63.69,63.77,181151.0,59.6687,59.8734,59.2501,59.3245,181151.0
2022-04-19 09:40:00,63.78,64.25,63.7,64.21,158831.0,59.3338,59.771,59.2594,59.7338,158831.0
2022-04-19 09:50:00,64.25,64.63,64.23,64.52,515450.0,59.771,60.1246,59.7524,60.0222,515450.0
2022-04-19 10:00:00,64.5,64.56,64.37,64.46,127538.0,60.0036,60.0594,59.8827,59.9664,127538.0
2022-04-19 10:10:00,64.47,64.57,64.04,64.04,68046.0,59.9757,60.0687,59.5757,59.5757,68046.0
2022-04-19 10:20:00,64.06,64.14,63.97,64.12,46924.0,59.5943,59.6687,59.5106,59.6501,46924.0
2022-04-19 10:30:00,64.13,64.24,64.08,64.14,37225.0,59.6594,59.7617,59.6129,59.6687,37225.0
2022-04-19 10:40:00,64.13,64.22,64.12,64.14,59915.0,59.6594,59.7431,59.6501,59.6687,59915.0
2022-04-19 10:50:00,64.15,64.15,63.98,64.03,97019.0,59.678,59.678,59.5199,59.5664,97019.0
2022-04-19 11:00:00,64.02,64.02,63.81,63.85,94255.0,59.5571,59.5571,59.3617,59.3989,94255.0
2022-04-19 11:10:00,63.85,63.86,63.67,63.79,95870.0,59.3989,59.4082,59.2315,59.3431,95870.0
2022-04-19 11:20:00,63.77,63.8,63.73,63.75,25722.0,59.3245,59.3524,59.2873,59.3059,25722.0
2022-04-19 11:30:00,63.75,63.78,63.7,63.76,60483.0,59.3059,59.3338,59.2594,59.3152,60483.0
2022-04-19 11:40:00,63.76,63.87,63.74,63.74,72259.0,59.3152,59.4175,59.2966,59.2966,72259.0
2022-04-19 11:50:00,63.77,63.85,63.73,63.74,30228.0,59.3245,59.3989,59.2873,59.2966,30228.0
2022-04-19 12:00:00,63.74,63.76,63.64,63.69,56429.0,59.2966,59.3152,59.2036,59.2501,56429.0
2022-04-19 12:10:00,63.68,63.68,63.55,63.55,35067.0,59.2408,59.2408,59.1198,59.1198,35067.0
2022-04-19 12:20:00,63.56,63.67,63.55,63.55,53829.0,59.1291,59.2315,59.1198,59.1198,53829.0
2022-04-19 12:30:00,63.56,63.59,63.4,63.41,26693.0,59.1291,59.1571,58.9803,58.9896,26693.0
2022-04-19 12:40:00,63.41,63.41,63.31,63.35,41757.0,58.9896,58.9896,58.8966,58.9338,41757.0
2022-04-19 12:50:00,63.34,63.49,63.33,63.44,25917.0,58.9245,59.064,58.9152,59.0175,25917.0
2022-04-19 13:00:00,63.45,63.45,63.32,63.33,22152.0,59.0268,59.0268,58.9059,58.9152,22152.0
2022-04-19 13:10:00,63.33,63.36,63.28,63.3,34568.0,58.9152,58.9431,58.8687,58.8873,34568.0
2022-04-19 13:20:00,63.3,63.36,63.2,63.21,33686.0,58.8873,58.9431,58.7942,58.8035,33686.0
2022-04-19 13:30:00,63.21,63.36,63.19,63.28,95957.0,58.8035,58.9431,58.7849,58.8687,95957.0
2022-04-19 13:40:00,63.28,63.3,63.22,63.28,44007.0,58.8687,58.8873,58.8128,58.8687,44007.0
2022-04-19 13:50:00,63.29,63.38,63.28,63.36,56899.0,58.878,58.9617,58.8687,58.9431,56899.0
2022-04-19 14:00:00,63.37,63.44,63.37,63.41,29846.0,58.9524,59.0175,58.9524,58.9896,29846.0
2022-04-19 14:10:00,63.41,63.41,63.31,63.36,25567.0,58.9896,58.9896,58.8966,58.9431,25567.0
2022-04-19 14:20:00,63.36,63.51,63.34,63.51,26524.0,58.9431,59.0826,58.9245,59.0826,26524.0
2022-04-19 14:30:00,63.51,63.58,63.48,63.55,58278.0,59.0826,59.1478,59.0547,59.1198,58278.0
2022-04-19 14:40:00,63.56,63.59,63.54,63.57,29676.0,59.1291,59.1571,59.1105,59.1384,29676.0
2022-04-19 14:50:00,63.57,63.66,63.54,63.65,36838.0,59.1384,59.2222,59.1105,59.2129,36838.0
2022-04-19 15:00:00,63.65,63.69,63.53,63.55,66119.0,59.2129,59.2501,59.1012,59.1198,66119.0
2022-04-19 15:10:00,63.56,63.78,63.53,63.74,68217.0,59.1291,59.3338,59.1012,59.2966,68217.0
2022-04-19 15:20:00,63.75,63.79,63.7,63.74,49790.0,59.3059,59.3431,59.2594,59.2966,49790.0
2022-04-19 15:30:00,63.74,63.83,63.66,63.82,89766.0,59.2966,59.3803,59.2222,59.371,89766.0
2022-04-19 15:40:00,63.81,63.85,63.62,63.63,69859.0,59.3617,59.3989,59.185,59.1943,69859.0
2022-04-19 15:50:00,63.63,63.83,63.51,63.61,366728.0,59.1943,59.3803,59.0826,59.1757,366728.0
2022-04-20 09:30:00,63.95,65.02,63.94,64.98,158908.0,59.492,60.4874,59.4827,60.4502,158908.0
2022-04-20 09:40:00,64.99,65.16,64.44,64.56,169393.0,60.4595,60.6176,59.9478,60.0594,169393.0
2022-04-20 09:50:00,64.53,64.81,64.4,64.8,51074.0,60.0315,60.292,59.9106,60.2827,51074.0
2022-04-20 10:00:00,64.79,64.81,64.45,64.47,53185.0,60.2734,60.292,59.9571,59.9757,53185.0
2022-04-20 10:10:00,64.51,64.52,64.32,64.5,80374.0,60.0129,60.0222,59.8362,60.0036,80374.0
2022-04-20 10:20:00,64.53,64.66,64.46,64.66,38292.0,60.0315,60.1525,59.9664,60.1525,38292.0
2022-04-20 10:30:00,64.66,64.66,64.47,64.66,36618.0,60.1525,60.1525,59.9757,60.1525,36618.0
2022-04-20 10:40:00,64.66,64.77,64.66,64.72,101314.0,60.1525,60.2548,60.1525,60.2083,101314.0
2022-04-20 10:50:00,64.74,64.85,64.72,64.82,30203.0,60.2269,60.3292,60.2083,60.3013,30203.0
2022-04-20 11:00:00,64.82,64.87,64.75,64.83,33257.0,60.3013,60.3478,60.2362,60.3106,33257.0
2022-04-20 11:10:00,64.83,64.91,64.75,64.79,34936.0,60.3106,60.385,60.2362,60.2734,34936.0
2022-04-20 11:20:00,64.8,64.8,64.69,64.8,32492.0,60.2827,60.2827,60.1804,60.2827,32492.0
2022-04-20 11:30:00,64.77,64.88,64.76,64.8,52485.0,60.2548,60.3571,60.2455,60.2827,52485.0
2022-04-20 11:40:00,64.8,64.8,64.67,64.7,66783.0,60.2827,60.2827,60.1618,60.1897,66783.0
2022-04-20 11:50:00,64.71,64.8,64.58,64.78,41324.0,60.199,60.2827,60.078,60.2641,41324.0
2022-04-20 12:00:00,64.78,64.8,64.67,64.73,29125.0,60.2641,60.2827,60.1618,60.2176,29125.0
2022-04-20 12:10:00,64.66,64.67,64.56,64.59,20055.0,60.1525,60.1618,60.0594,60.0873,20055.0
2022-04-20 12:20:00,64.59,64.68,64.56,64.6,21604.0,60.0873,60.1711,60.0594,60.0966,21604.0
2022-04-20 12:30:00,64.6,64.65,64.5,64.52,43891.0,60.0966,60.1432,60.0036,60.0222,43891.0
2022-04-20 12:40:00,64.55,64.56,64.46,64.53,21119.0,60.0501,60.0594,59.9664,60.0315,21119.0
2022-04-20 12:50:00,64.55,64.6,64.5,64.5,30586.0,60.0501,60.0966,60.0036,60.0036,30586.0
2022-04-20 13:00:00,64.51,64.57,64.45,64.47,38884.0,60.0129,60.0687,59.9571,59.9757,38884.0
2022-04-20 13:10:00,64.45,64.5,64.39,64.39,23487.0,59.9571,60.0036,59.9013,59.9013,23487.0
2022-04-20 13:20:00,64.38,64.38,64.23,64.27,44146.0,59.892,59.892,59.7524,59.7897,44146.0
2022-04-20 13:30:00,64.26,64.5,64.24,64.48,45370.0,59.7803,60.0036,59.7617,59.985,45370.0
2022-04-20 13:40:00,64.48,64.53,64.45,64.46,37099.0,59.985,60.0315,59.9571,59.9664,37099.0
2022-04-20 13:50:00,64.47,64.52,64.4,64.49,32424.0,59.9757,60.0222,59.9106,59.9943,32424.0
2022-04-20 14:00:00,64.49,64.53,64.44,64.51,25857.0,59.9943,60.0315,59.9478,60.0129,25857.0
2022-04-20 14:10:00,64.51,64.54,64.34,64.34,38566.0,60.0129,60.0408,59.8548,59.8548,38566.0
2022-04-20 14:20:00,64.33,64.42,64.31,64.39,22230.0,59.8455,59.9292,59.8269,59.9013,22230.0
2022-04-20 14:30:00,64.4,64.41,64.27,64.28,25586.0,59.9106,59.9199,59.7897,59.799,25586.0
2022-04-20 14:40:00,64.27,64.32,64.25,64.28,24238.0,59.7897,59.8362,59.771,59.799,24238.0
2022-04-20 14:50:00,64.28,64.29,64.09,64.17,53061.0,59.799,59.8083,59.6222,59.6966,53061.0
2022-04-20 15:00:00,64.17,64.29,64.17,64.29,32464.0,59.6966,59.8083,59.6966,59.8083,32464.0
2022-04-20 15:10:00,64.29,64.41,64.28,64.4,37494.0,59.8083,59.9199,59.799,59.9106,37494.0
2022-04-20 15:20:00,64.4,64.51,64.37,64.45,55185.0,59.9106,60.0129,59.8827,59.9571,55185.0
2022-04-20 15:30:00,64.47,64.53,64.4,64.44,97563.0,59.9757,60.0315,59.9106,59.9478,97563.0
2022-04-20 15:40:00,64.46,64.51,64.4,64.48,86206.0,59.9664,60.0129,59.9106,59.985,86206.0
2022-04-20 15:50:00,64.49,64.53,64.34,64.42,168154.0,59.9943,60.0315,59.8548,59.9292,168154.0
2022-04-21 09:30:00,65.05,65.73,65.05,65.22,280821.0,60.5153,61.1479,60.5153,60.6734,280821.0
2022-04-21 09:40:00,65.21,65.39,64.83,65.31,231898.0,60.6641,60.8316,60.3106,60.7572,231898.0
2022-04-21 09:50:00,65.34,65.34,65.07,65.11,123544.0,60.7851,60.7851,60.5339,60.5711,123544.0
2022-04-21 10:00:00,65.13,65.19,65.04,65.14,84932.0,60.5897,60.6455,60.506,60.599,84932.0
2022-04-21 10:10:00,65.13,65.19,65.07,65.07,72759.0,60.5897,60.6455,60.5339,60.5339,72759.0
2022-04-21 10:20:00,65.06,65.22,65.06,65.16,115040.0,60.5246,60.6734,60.5246,60.6176,115040.0
2022-04-21 10:30:00,65.19,65.22,65.07,65.11,36959.0,60.6455,60.6734,60.5339,60.5711,36959.0
2022-04-21 10:40:00,65.12,65.16,65.02,65.08,37483.0,60.5804,60.6176,60.4874,60.5432,37483.0
2022-04-21 10:50:00,65.11,65.16,65.01,65.06,60245.0,60.5711,60.6176,60.4781,60.5246,60245.0
2022-04-21 11:00:00,65.06,65.12,64.94,64.96,33320.0,60.5246,60.5804,60.4129,60.4316,33320.0
2022-04-21 11:10:00,64.95,65.02,64.8,64.84,36768.0,60.4222,60.4874,60.2827,60.3199,36768.0
2022-04-21 11:20:00,64.85,64.86,64.7,64.78,25753.0,60.3292,60.3385,60.1897,60.2641,25753.0
2022-04-21 11:30:00,64.77,64.86,64.65,64.83,36487.0,60.2548,60.3385,60.1432,60.3106,36487.0
2022-04-21 11:40:00,64.83,64.84,64.65,64.75,33550.0,60.3106,60.3199,60.1432,60.2362,33550.0
2022-04-21 11:50:00,64.75,64.78,64.64,64.65,23326.0,60.2362,60.2641,60.1339,60.1432,23326.0
2022-04-21 12:00:00,64.65,64.68,64.42,64.43,23900.0,60.1432,60.1711,59.9292,59.9385,23900.0
2022-04-21 12:10:00,64.39,64.46,64.34,64.41,74446.0,59.9013,59.9664,59.8548,59.9199,74446.0
2022-04-21 12:20:00,64.4,64.43,64.27,64.32,80012.0,59.9106,59.9385,59.7897,59.8362,80012.0
2022-04-21 12:30:00,64.31,64.37,64.14,64.16,28839.0,59.8269,59.8827,59.6687,59.6873,28839.0
2022-04-21 12:40:00,64.19,64.26,64.16,64.18,15276.0,59.7152,59.7803,59.6873,59.7059,15276.0
2022-04-21 12:50:00,64.17,64.22,64.01,64.07,45050.0,59.6966,59.7431,59.5478,59.6036,45050.0
2022-04-21 13:00:00,64.04,64.09,63.97,64.04,25399.0,59.5757,59.6222,59.5106,59.5757,25399.0
2022-04-21 13:10:00,64.04,64.05,63.9,63.94,17411.0,59.5757,59.585,59.4454,59.4827,17411.0
2022-04-21 13:20:00,63.93,64.09,63.91,64.06,26778.0,59.4734,59.6222,59.4547,59.5943,26778.0
2022-04-21 13:30:00,64.04,64.16,64.0,64.01,15488.0,59.5757,59.6873,59.5385,59.5478,15488.0
2022-04-21 13:40:00,63.97,64.12,63.92,64.08,47144.0,59.5106,59.6501,59.4641,59.6129,47144.0
2022-04-21 13:50:00,64.09,64.09,63.88,63.89,39710.0,59.6222,59.6222,59.4268,59.4361,39710.0
2022-04-21 14:00:00,63.88,63.88,63.72,63.85,48653.0,59.4268,59.4268,59.278,59.3989,48653.0
2022-04-21 14:10:00,63.84,63.86,63.74,63.81,41820.0,59.3896,59.4082,59.2966,59.3617,41820.0
2022-04-21 14:20:00,63.82,63.91,63.76,63.78,32193.0,59.371,59.4547,59.3152,59.3338,32193.0
2022-04-21 14:30:00,63.78,63.78,63.61,63.61,52628.0,59.3338,59.3338,59.1757,59.1757,52628.0
2022-04-21 14:40:00,63.63,63.65,63.34,63.38,37859.0,59.1943,59.2129,58.9245,58.9617,37859.0
2022-04-21 14:50:00,63.38,63.45,63.35,63.42,46535.0,58.9617,59.0268,58.9338,58.9989,46535.0
2022-04-21 15:00:00,63.41,63.42,63.21,63.22,43376.0,58.9896,58.9989,58.8035,58.8128,43376.0
2022-04-21 15:10:00,63.21,63.34,63.18,63.31,44230.0,58.8035,58.9245,58.7756,58.8966,44230.0
2022-04-21 15:20:00,63.31,63.41,63.2,63.37,54584.0,58.8966,58.9896,58.7942,58.9524,54584.0
2022-04-21 15:30:00,63.36,63.47,63.16,63.22,112875.0,58.9431,59.0454,58.757,58.8128,112875.0
2022-04-21 15:40:00,63.24,63.35,63.08,63.09,90118.0,58.8315,58.9338,58.6826,58.6919,90118.0
2022-04-21 15:50:00,63.1,63.36,63.04,63.15,382436.0,58.7012,58.9431,58.6454,58.7477,382436.0
2022-04-22 09:30:00,63.0,63.0,62.33,62.55,113971.0,58.6082,58.6082,57.9849,58.1896,113971.0
2022-04-22 09:40:00,62.52,62.58,62.21,62.47,64882.0,58.1616,58.2175,57.8733,58.1151,64882.0
2022-04-22 09:50:00,62.51,62.52,62.28,62.32,68272.0,58.1523,58.1616,57.9384,57.9756,68272.0
2022-04-22 10:00:00,62.31,62.54,62.25,62.41,49332.0,57.9663,58.1803,57.9105,58.0593,49332.0
2022-04-22 10:10:00,62.41,62.46,62.31,62.37,42992.0,58.0593,58.1058,57.9663,58.0221,42992.0
2022-04-22 10:20:00,62.37,62.43,62.3,62.33,36462.0,58.0221,58.0779,57.957,57.9849,36462.0
2022-04-22 10:30:00,62.35,62.36,62.01,62.04,35191.0,58.0035,58.0128,57.6872,57.7151,35191.0
2022-04-22 10:40:00,62.02,62.03,61.73,61.8,97167.0,57.6965,57.7058,57.4267,57.4918,97167.0
2022-04-22 10:50:00,61.81,61.89,61.56,61.69,100176.0,57.5011,57.5756,57.2686,57.3895,100176.0
2022-04-22 11:00:00,61.69,61.85,61.55,61.79,46896.0,57.3895,57.5384,57.2593,57.4825,46896.0
2022-04-22 11:10:00,61.81,61.81,61.65,61.72,55684.0,57.5011,57.5011,57.3523,57.4174,55684.0
2022-04-22 11:20:00,61.73,61.75,61.59,61.65,50772.0,57.4267,57.4453,57.2965,57.3523,50772.0
2022-04-22 11:30:00,61.66,61.66,61.4,61.43,67531.0,57.3616,57.3616,57.1197,57.1476,67531.0
2022-04-22 11:40:00,61.45,61.45,61.26,61.34,33771.0,57.1662,57.1662,56.9895,57.0639,33771.0
2022-04-22 11:50:00,61.34,61.36,61.2,61.23,27091.0,57.0639,57.0825,56.9337,56.9616,27091.0
2022-04-22 12:00:00,61.23,61.35,61.22,61.33,41542.0,56.9616,57.0732,56.9523,57.0546,41542.0
2022-04-22 12:10:00,61.33,61.38,61.26,61.37,42437.0,57.0546,57.1011,56.9895,57.0918,42437.0
2022-04-22 12:20:00,61.38,61.54,61.32,61.46,41448.0,57.1011,57.25,57.0453,57.1755,41448.0
2022-04-22 12:30:00,61.46,61.58,61.4,61.55,88976.0,57.1755,57.2872,57.1197,57.2593,88976.0
2022-04-22 12:40:00,61.56,61.56,61.39,61.47,33573.0,57.2686,57.2686,57.1104,57.1848,33573.0
2022-04-22 12:50:00,61.46,61.49,61.26,61.29,31319.0,57.1755,57.2034,56.9895,57.0174,31319.0
2022-04-22 13:00:00,61.3,61.31,61.1,61.13,41958.0,57.0267,57.036,56.8406,56.8685,41958.0
2022-04-22 13:10:00,61.12,61.2,61.06,61.18,46851.0,56.8592,56.9337,56.8034,56.9151,46851.0
2022-04-22 13:20:00,61.18,61.23,61.08,61.21,32477.0,56.9151,56.9616,56.822,56.943,32477.0
2022-04-22 13:30:00,61.21,61.22,61.08,61.11,37375.0,56.943,56.9523,56.822,56.8499,37375.0
2022-04-22 13:40:00,61.11,61.11,60.98,61.05,54817.0,56.8499,56.8499,56.729,56.7941,54817.0
2022-04-22 13:50:00,61.05,61.06,60.98,60.99,50630.0,56.7941,56.8034,56.729,56.7383,50630.0
2022-04-22 14:00:00,60.98,61.02,60.91,61.0,43034.0,56.729,56.7662,56.6639,56.7476,43034.0
2022-04-22 14:10:00,60.99,61.23,60.94,61.2,111882.0,56.7383,56.9616,56.6918,56.9337,111882.0
2022-04-22 14:20:00,61.19,61.25,61.1,61.12,106425.0,56.9244,56.9802,56.8406,56.8592,106425.0
2022-04-22 14:30:00,61.15,61.21,60.98,61.01,41537.0,56.8872,56.943,56.729,56.7569,41537.0
2022-04-22 14:40:00,61.01,61.15,61.01,61.11,48519.0,56.7569,56.8872,56.7569,56.8499,48519.0
2022-04-22 14:50:00,61.11,61.11,60.88,60.95,56665.0,56.8499,56.8499,56.636,56.7011,56665.0
2022-04-22 15:00:00,60.95,61.02,60.87,60.9,83539.0,56.7011,56.7662,56.6267,56.6546,83539.0
2022-04-22 15:10:00,60.91,61.11,60.82,61.05,141588.0,56.6639,56.8499,56.5802,56.7941,141588.0
2022-04-22 15:20:00,61.05,61.09,60.91,60.95,130049.0,56.7941,56.8313,56.6639,56.7011,130049.0
2022-04-22 15:30:00,60.95,61.18,60.93,61.12,174455.0,56.7011,56.9151,56.6825,56.8592,174455.0
2022-04-22 15:40:00,61.12,61.21,60.82,60.84,150952.0,56.8592,56.943,56.5802,56.5988,150952.0
2022-04-22 15:50:00,60.85,60.86,60.34,60.46,757834.0,56.6081,56.6174,56.1336,56.2453,757834.0
2022-04-25 09:30:00,60.01,60.01,58.93,59.04,294672.0,55.8266,55.8266,54.8219,54.9242,294672.0
2022-04-25 09:40:00,59.02,59.26,58.96,59.02,155312.0,54.9056,55.1289,54.8498,54.9056,155312.0
2022-04-25 09:50:00,59.08,59.28,58.75,58.75,228292.0,54.9615,55.1475,54.6545,54.6545,228292.0
2022-04-25 10:00:00,58.75,58.92,58.6,58.79,68826.0,54.6545,54.8126,54.5149,54.6917,68826.0
2022-04-25 10:10:00,58.81,58.99,58.63,58.72,63273.0,54.7103,54.8777,54.5428,54.6265,63273.0
2022-04-25 10:20:00,58.73,59.13,58.57,58.96,64376.0,54.6359,55.008,54.487,54.8498,64376.0
2022-04-25 10:30:00,58.94,59.08,58.63,58.72,75018.0,54.8312,54.9615,54.5428,54.6265,75018.0
2022-04-25 10:40:00,58.72,58.98,58.54,58.91,47141.0,54.6265,54.8684,54.4591,54.8033,47141.0
2022-04-25 10:50:00,58.91,58.91,58.4,58.4,54817.0,54.8033,54.8033,54.3289,54.3289,54817.0
2022-04-25 11:00:00,58.39,58.54,57.97,58.02,187015.0,54.3196,54.4591,53.9288,53.9753,187015.0
2022-04-25 11:10:00,58.01,58.4,57.93,58.35,129153.0,53.966,54.3289,53.8916,54.2823,129153.0
2022-04-25 11:20:00,58.35,58.51,58.24,58.31,58742.0,54.2823,54.4312,54.18,54.2451,58742.0
2022-04-25 11:30:00,58.31,58.49,58.15,58.22,72947.0,54.2451,54.4126,54.0963,54.1614,72947.0
2022-04-25 11:40:00,58.2,58.28,57.98,58.0,97465.0,54.1428,54.2172,53.9381,53.9567,97465.0
2022-04-25 11:50:00,58.01,58.11,57.9,58.07,122437.0,53.966,54.0591,53.8637,54.0219,122437.0
2022-04-25 12:00:00,58.07,58.27,57.98,58.16,148474.0,54.0219,54.2079,53.9381,54.1056,148474.0
2022-04-25 12:10:00,58.16,58.39,58.06,58.1,110551.0,54.1056,54.3196,54.0126,54.0498,110551.0
2022-04-25 12:20:00,58.1,58.41,58.09,58.2,145052.0,54.0498,54.3382,54.0405,54.1428,145052.0
2022-04-25 12:30:00,58.2,58.5,58.17,58.37,90602.0,54.1428,54.4219,54.1149,54.3009,90602.0
2022-04-25 12:40:00,58.35,58.45,58.21,58.44,104287.0,54.2823,54.3754,54.1521,54.3661,104287.0
2022-04-25 12:50:00,58.44,58.44,58.29,58.4,51626.0,54.3661,54.3661,54.2265,54.3289,51626.0
2022-04-25 13:00:00,58.42,58.47,58.2,58.47,108988.0,54.3475,54.394,54.1428,54.394,108988.0
2022-04-25 13:10:00,58.47,58.66,58.44,58.52,112281.0,54.394,54.5707,54.3661,54.4405,112281.0
2022-04-25 13:20:00,58.53,58.55,58.31,58.43,73381.0,54.4498,54.4684,54.2451,54.3568,73381.0
2022-04-25 13:30:00,58.44,58.53,58.35,58.43,49191.0,54.3661,54.4498,54.2823,54.3568,49191.0
2022-04-25 13:40:00,58.45,58.58,58.43,58.54,50079.0,54.3754,54.4963,54.3568,54.4591,50079.0
2022-04-25 13:50:00,58.53,58.54,58.38,58.47,58271.0,54.4498,54.4591,54.3103,54.394,58271.0
2022-04-25 14:00:00,58.5,58.69,58.38,58.66,62087.0,54.4219,54.5986,54.3103,54.5707,62087.0
2022-04-25 14:10:00,58.67,58.97,58.65,58.93,59007.0,54.58,54.8591,54.5614,54.8219,59007.0
2022-04-25 14:20:00,58.94,59.14,58.9,59.13,70993.0,54.8312,55.0173,54.794,55.008,70993.0
2022-04-25 14:30:00,59.13,59.2,58.95,58.96,141813.0,55.008,55.0731,54.8405,54.8498,141813.0
2022-04-25 14:40:00,58.95,59.33,58.92,59.17,88698.0,54.8405,55.194,54.8126,55.0452,88698.0
2022-04-25 14:50:00,59.17,59.33,59.15,59.2,62085.0,55.0452,55.194,55.0266,55.0731,62085.0
2022-04-25 15:00:00,59.2,59.23,59.03,59.08,54800.0,55.0731,55.101,54.9149,54.9615,54800.0
2022-04-25 15:10:00,59.07,59.34,59.07,59.3,41172.0,54.9522,55.2033,54.9522,55.1661,41172.0
2022-04-25 15:20:00,59.31,59.53,59.28,59.41,134113.0,55.1754,55.3801,55.1475,55.2684,134113.0
2022-04-25 15:30:00,59.39,59.57,59.29,59.57,195895.0,55.2498,55.4173,55.1568,55.4173,195895.0
2022-04-25 15:40:00,59.58,59.76,59.49,59.59,133174.0,55.4266,55.594,55.3429,55.4359,133174.0
2022-04-25 15:50:00,59.6,59.78,59.48,59.73,319280.0,55.4452,55.6127,55.3336,55.5661,319280.0
2022-04-26 09:30:00,58.84,59.63,58.72,59.27,163070.0,54.7382,55.4731,54.6265,55.1382,163070.0
2022-04-26 09:40:00,59.29,59.3,58.84,58.9,146822.0,55.1568,55.1661,54.7382,54.794,146822.0
2022-04-26 09:50:00,58.84,59.26,58.7,59.25,115773.0,54.7382,55.1289,54.6079,55.1196,115773.0
2022-04-26 10:00:00,59.2,59.56,59.17,59.53,87676.0,55.0731,55.408,55.0452,55.3801,87676.0
2022-04-26 10:10:00,59.51,59.53,58.99,59.05,48407.0,55.3615,55.3801,54.8777,54.9335,48407.0
2022-04-26 10:20:00,59.05,59.09,58.85,59.09,44743.0,54.9335,54.9708,54.7475,54.9708,44743.0
2022-04-26 10:30:00,59.08,59.11,58.71,58.8,44560.0,54.9615,54.9894,54.6172,54.701,44560.0
2022-04-26 10:40:00,58.82,58.82,58.59,58.73,56410.0,54.7196,54.7196,54.5056,54.6359,56410.0
2022-04-26 10:50:00,58.71,58.88,58.6,58.78,75398.0,54.6172,54.7754,54.5149,54.6824,75398.0
2022-04-26 11:00:00,58.77,58.77,58.58,58.62,43541.0,54.6731,54.6731,54.4963,54.5335,43541.0
2022-04-26 11:10:00,58.62,58.77,58.54,58.57,61257.0,54.5335,54.6731,54.4591,54.487,61257.0
2022-04-26 11:20:00,58.6,58.73,58.57,58.61,55471.0,54.5149,54.6359,54.487,54.5242,55471.0
2022-04-26 11:30:00,58.61,58.75,58.53,58.64,75721.0,54.5242,54.6545,54.4498,54.5521,75721.0
2022-04-26 11:40:00,58.62,58.72,58.54,58.7,26792.0,54.5335,54.6265,54.4591,54.6079,26792.0
2022-04-26 11:50:00,58.7,58.73,58.49,58.51,37563.0,54.6079,54.6359,54.4126,54.4312,37563.0
2022-04-26 12:00:00,58.49,58.53,58.43,58.53,28648.0,54.4126,54.4498,54.3568,54.4498,28648.0
2022-04-26 12:10:00,58.54,58.65,58.52,58.6,36769.0,54.4591,54.5614,54.4405,54.5149,36769.0
2022-04-26 12:20:00,58.61,58.83,58.61,58.77,23140.0,54.5242,54.7289,54.5242,54.6731,23140.0
2022-04-26 12:30:00,58.76,58.79,58.61,58.61,34568.0,54.6638,54.6917,54.5242,54.5242,34568.0
2022-04-26 12:40:00,58.61,58.61,58.45,58.46,33425.0,54.5242,54.5242,54.3754,54.3847,33425.0
2022-04-26 12:50:00,58.46,58.61,58.43,58.59,53379.0,54.3847,54.5242,54.3568,54.5056,53379.0
2022-04-26 13:00:00,58.58,58.58,58.31,58.35,30941.0,54.4963,54.4963,54.2451,54.2823,30941.0
2022-04-26 13:10:00,58.35,58.4,58.14,58.14,54339.0,54.2823,54.3289,54.087,54.087,54339.0
2022-04-26 13:20:00,58.13,58.13,57.96,57.97,71887.0,54.0777,54.0777,53.9195,53.9288,71887.0
2022-04-26 13:30:00,57.96,58.08,57.88,58.03,51740.0,53.9195,54.0312,53.8451,53.9847,51740.0
2022-04-26 13:40:00,58.02,58.23,58.0,58.12,79469.0,53.9753,54.1707,53.9567,54.0684,79469.0
2022-04-26 13:50:00,58.12,58.12,57.96,58.01,53176.0,54.0684,54.0684,53.9195,53.966,53176.0
2022-04-26 14:00:00,58.02,58.09,57.95,58.04,54156.0,53.9753,54.0405,53.9102,53.994,54156.0
2022-04-26 14:10:00,58.05,58.16,57.99,58.04,49330.0,54.0033,54.1056,53.9474,53.994,49330.0
2022-04-26 14:20:00,58.05,58.2,58.03,58.19,57268.0,54.0033,54.1428,53.9847,54.1335,57268.0
2022-04-26 14:30:00,58.17,58.22,58.08,58.18,52374.0,54.1149,54.1614,54.0312,54.1242,52374.0
2022-04-26 14:40:00,58.16,58.16,57.94,58.07,47701.0,54.1056,54.1056,53.9009,54.0219,47701.0
2022-04-26 14:50:00,58.08,58.3,58.07,58.26,53276.0,54.0312,54.2358,54.0219,54.1986,53276.0
2022-04-26 15:00:00,58.25,58.31,58.12,58.18,47093.0,54.1893,54.2451,54.0684,54.1242,47093.0
2022-04-26 15:10:00,58.17,58.29,57.97,57.99,69494.0,54.1149,54.2265,53.9288,53.9474,69494.0
2022-04-26 15:20:00,58.0,58.11,57.93,57.98,60101.0,53.9567,54.0591,53.8916,53.9381,60101.0
2022-04-26 15:30:00,57.98,58.03,57.81,57.95,106626.0,53.9381,53.9847,53.78,53.9102,106626.0
2022-04-26 15:40:00,57.96,58.02,57.8,57.91,125474.0,53.9195,53.9753,53.7707,53.873,125474.0
2022-04-26 15:50:00,57.89,58.06,57.62,57.66,435157.0,53.8544,54.0126,53.6032,53.6404,435157.0
2022-04-27 09:30:00,57.87,58.02,57.63,57.79,173980.0,53.8358,53.9753,53.6125,53.7614,173980.0
2022-04-27 09:40:00,57.8,58.27,57.63,58.04,300456.0,53.7707,54.2079,53.6125,53.994,300456.0
2022-04-27 09:50:00,58.07,58.13,57.9,58.05,186999.0,54.0219,54.0777,53.8637,54.0033,186999.0
2022-04-27 10:00:00,58.04,58.38,57.91,58.23,132508.0,53.994,54.3103,53.873,54.1707,132508.0
2022-04-27 10:10:00,58.21,58.21,57.63,57.69,68086.0,54.1521,54.1521,53.6125,53.6684,68086.0
2022-04-27 10:20:00,57.68,58.12,57.67,57.79,85360.0,53.659,54.0684,53.6497,53.7614,85360.0
2022-04-27 10:30:00,57.75,57.91,57.46,57.89,40167.0,53.7242,53.873,53.4544,53.8544,40167.0
2022-04-27 10:40:00,57.9,58.21,57.88,58.18,28868.0,53.8637,54.1521,53.8451,54.1242,28868.0
2022-04-27 10:50:00,58.17,58.27,58.06,58.22,38622.0,54.1149,54.2079,54.0126,54.1614,38622.0
2022-04-27 11:00:00,58.23,58.58,58.23,58.4,40718.0,54.1707,54.4963,54.1707,54.3289,40718.0
2022-04-27 11:10:00,58.38,58.88,58.3,58.84,139902.0,54.3103,54.7754,54.2358,54.7382,139902.0
2022-04-27 11:20:00,58.84,58.92,58.7,58.79,89169.0,54.7382,54.8126,54.6079,54.6917,89169.0
2022-04-27 11:30:00,58.82,58.98,58.74,58.94,56478.0,54.7196,54.8684,54.6452,54.8312,56478.0
2022-04-27 11:40:00,58.92,59.11,58.92,59.09,49456.0,54.8126,54.9894,54.8126,54.9708,49456.0
2022-04-27 11:50:00,59.09,59.11,58.94,59.0,45437.0,54.9708,54.9894,54.8312,54.887,45437.0
2022-04-27 12:00:00,59.0,59.21,58.93,59.17,36324.0,54.887,55.0824,54.8219,55.0452,36324.0
2022-04-27 12:10:00,59.18,59.2,58.79,58.86,71765.0,55.0545,55.0731,54.6917,54.7568,71765.0
2022-04-27 12:20:00,58.88,59.09,58.88,59.09,31890.0,54.7754,54.9708,54.7754,54.9708,31890.0
2022-04-27 12:30:00,59.11,59.21,58.93,59.04,87023.0,54.9894,55.0824,54.8219,54.9242,87023.0
2022-04-27 12:40:00,59.04,59.16,58.95,58.95,41058.0,54.9242,55.0359,54.8405,54.8405,41058.0
2022-04-27 12:50:00,58.98,59.05,58.94,59.03,21793.0,54.8684,54.9335,54.8312,54.9149,21793.0
2022-04-27 13:00:00,59.05,59.11,58.83,58.84,29526.0,54.9335,54.9894,54.7289,54.7382,29526.0
2022-04-27 13:10:00,58.84,58.97,58.79,58.97,31473.0,54.7382,54.8591,54.6917,54.8591,31473.0
2022-04-27 13:20:00,58.96,59.1,58.8,59.07,158031.0,54.8498,54.9801,54.701,54.9522,158031.0
2022-04-27 13:30:00,59.1,59.22,59.06,59.12,47887.0,54.9801,55.0917,54.9428,54.9987,47887.0
2022-04-27 13:40:00,59.13,59.3,59.05,59.3,39897.0,55.008,55.1661,54.9335,55.1661,39897.0
2022-04-27 13:50:00,59.3,59.45,59.28,59.38,57678.0,55.1661,55.3057,55.1475,55.2405,57678.0
2022-04-27 14:00:00,59.38,59.44,59.31,59.38,34169.0,55.2405,55.2964,55.1754,55.2405,34169.0
2022-04-27 14:10:00,59.35,59.49,59.29,59.31,46296.0,55.2126,55.3429,55.1568,55.1754,46296.0
2022-04-27 14:20:00,59.32,59.46,59.25,59.32,39421.0,55.1847,55.315,55.1196,55.1847,39421.0
2022-04-27 14:30:00,59.3,59.34,59.09,59.25,40789.0,55.1661,55.2033,54.9708,55.1196,40789.0
2022-04-27 14:40:00,59.27,59.48,59.27,59.35,83099.0,55.1382,55.3336,55.1382,55.2126,83099.0
2022-04-27 14:50:00,59.35,59.36,58.97,59.03,97420.0,55.2126,55.2219,54.8591,54.9149,97420.0
2022-04-27 15:00:00,59.03,59.07,58.91,58.99,192170.0,54.9149,54.9522,54.8033,54.8777,192170.0
2022-04-27 15:10:00,58.98,59.09,58.95,59.04,118135.0,54.8684,54.9708,54.8405,54.9242,118135.0
2022-04-27 15:20:00,59.05,59.28,58.96,59.26,84352.0,54.9335,55.1475,54.8498,55.1289,84352.0
2022-04-27 15:30:00,59.25,59.28,59.08,59.15,109905.0,55.1196,55.1475,54.9615,55.0266,109905.0
2022-04-27 15:40:00,59.16,59.29,59.06,59.08,144611.0,55.0359,55.1568,54.9428,54.9615,144611.0
2022-04-27 15:50:00,59.07,59.18,59.0,59.11,439510.0,54.9522,55.0545,54.887,54.9894,439510.0
2022-04-28 09:30:00,59.77,59.79,59.17,59.5,182455.0,55.6034,55.622,55.0452,55.3522,182455.0
2022-04-28 09:40:00,59.47,59.6,59.18,59.37,84632.0,55.3243,55.4452,55.0545,55.2312,84632.0
2022-04-28 09:50:00,59.39,59.53,59.16,59.21,599543.0,55.2498,55.3801,55.0359,55.0824,599543.0
2022-04-28 10:00:00,59.2,59.22,58.9,58.98,133425.0,55.0731,55.0917,54.794,54.8684,133425.0
2022-04-28 10:10:00,58.99,59.06,58.82,58.86,137947.0,54.8777,54.9428,54.7196,54.7568,137947.0
2022-04-28 10:20:00,58.85,58.95,58.63,58.89,42175.0,54.7475,54.8405,54.5428,54.7847,42175.0
2022-04-28 10:30:00,58.93,58.93,58.62,58.63,87282.0,54.8219,54.8219,54.5335,54.5428,87282.0
2022-04-28 10:40:00,58.6,58.74,58.49,58.65,128811.0,54.5149,54.6452,54.4126,54.5614,128811.0
2022-04-28 10:50:00,58.65,58.98,58.59,58.95,26511.0,54.5614,54.8684,54.5056,54.8405,26511.0
2022-04-28 11:00:00,58.94,59.02,58.83,58.84,33965.0,54.8312,54.9056,54.7289,54.7382,33965.0
2022-04-28 11:10:00,58.84,59.04,58.79,59.01,36181.0,54.7382,54.9242,54.6917,54.8963,36181.0
2022-04-28 11:20:00,59.02,59.05,58.76,59.03,67514.0,54.9056,54.9335,54.6638,54.9149,67514.0
2022-04-28 11:30:00,59.04,59.21,59.0,59.04,60310.0,54.9242,55.0824,54.887,54.9242,60310.0
2022-04-28 11:40:00,59.03,59.12,58.89,59.0,27297.0,54.9149,54.9987,54.7847,54.887,27297.0
2022-04-28 11:50:00,58.98,59.22,58.96,59.18,22175.0,54.8684,55.0917,54.8498,55.0545,22175.0
2022-04-28 12:00:00,59.19,59.19,59.01,59.04,76481.0,55.0638,55.0638,54.8963,54.9242,76481.0
2022-04-28 12:10:00,59.05,59.15,59.03,59.11,39897.0,54.9335,55.0266,54.9149,54.9894,39897.0
2022-04-28 12:20:00,59.12,59.25,59.11,59.25,47413.0,54.9987,55.1196,54.9894,55.1196,47413.0
2022-04-28 12:30:00,59.25,59.26,59.2,59.22,86886.0,55.1196,55.1289,55.0731,55.0917,86886.0
2022-04-28 12:40:00,59.23,59.52,59.23,59.49,60511.0,55.101,55.3708,55.101,55.3429,60511.0
2022-04-28 12:50:00,59.48,59.51,59.38,59.42,78091.0,55.3336,55.3615,55.2405,55.2778,78091.0
2022-04-28 13:00:00,59.42,59.67,59.38,59.67,39361.0,55.2778,55.5103,55.2405,55.5103,39361.0
2022-04-28 13:10:00,59.67,59.89,59.67,59.88,36157.0,55.5103,55.715,55.5103,55.7057,36157.0
2022-04-28 13:20:00,59.88,59.88,59.73,59.85,19935.0,55.7057,55.7057,55.5661,55.6778,19935.0
2022-04-28 13:30:00,59.86,59.95,59.78,59.93,51148.0,55.6871,55.7708,55.6127,55.7522,51148.0
2022-04-28 13:40:00,59.93,60.0,59.75,59.97,30860.0,55.7522,55.8173,55.5847,55.7894,30860.0
2022-04-28 13:50:00,59.97,59.98,59.81,59.92,72733.0,55.7894,55.7987,55.6406,55.7429,72733.0
2022-04-28 14:00:00,59.93,59.98,59.82,59.98,44824.0,55.7522,55.7987,55.6499,55.7987,44824.0
2022-04-28 14:10:00,59.97,60.15,59.97,60.15,53560.0,55.7894,55.9569,55.7894,55.9569,53560.0
2022-04-28 14:20:00,60.14,60.15,59.99,60.02,34793.0,55.9476,55.9569,55.808,55.8359,34793.0
2022-04-28 14:30:00,60.03,60.1,59.96,60.06,36934.0,55.8452,55.9103,55.7801,55.8731,36934.0
2022-04-28 14:40:00,60.06,60.26,60.06,60.25,36090.0,55.8731,56.0592,55.8731,56.0499,36090.0
2022-04-28 14:50:00,60.24,60.3,60.15,60.25,43153.0,56.0406,56.0964,55.9569,56.0499,43153.0
2022-04-28 15:00:00,60.26,60.41,60.26,60.36,36349.0,56.0592,56.1987,56.0592,56.1522,36349.0
2022-04-28 15:10:00,60.35,60.4,60.23,60.39,55860.0,56.1429,56.1894,56.0313,56.1801,55860.0
2022-04-28 15:20:00,60.4,60.45,60.25,60.27,51074.0,56.1894,56.2359,56.0499,56.0685,51074.0
2022-04-28 15:30:00,60.27,60.29,60.11,60.22,98925.0,56.0685,56.0871,55.9197,56.022,98925.0
2022-04-28 15:40:00,60.21,60.27,59.96,60.02,128651.0,56.0127,56.0685,55.7801,55.8359,128651.0
2022-04-28 15:50:00,60.02,60.08,59.9,60.06,422106.0,55.8359,55.8917,55.7243,55.8731,422106.0
2022-04-29 09:30:00,59.74,60.07,59.46,59.57,178428.0,55.5754,55.8824,55.315,55.4173,178428.0
2022-04-29 09:40:00,59.58,59.82,59.48,59.54,225468.0,55.4266,55.6499,55.3336,55.3894,225468.0
2022-04-29 09:50:00,59.54,60.05,59.29,60.05,196998.0,55.3894,55.8638,55.1568,55.8638,196998.0
2022-04-29 10:00:00,60.03,60.13,59.78,59.91,265524.0,55.8452,55.9383,55.6127,55.7336,265524.0
2022-04-29 10:10:00,59.92,60.07,59.43,59.54,46483.0,55.7429,55.8824,55.2871,55.3894,46483.0
2022-04-29 10:20:00,59.53,59.56,59.35,59.44,45371.0,55.3801,55.408,55.2126,55.2964,45371.0
2022-04-29 10:30:00,59.44,59.55,59.34,59.54,43642.0,55.2964,55.3987,55.2033,55.3894,43642.0
2022-04-29 10:40:00,59.53,59.65,59.45,59.57,75217.0,55.3801,55.4917,55.3057,55.4173,75217.0
2022-04-29 10:50:00,59.58,59.66,59.53,59.66,25965.0,55.4266,55.501,55.3801,55.501,25965.0
2022-04-29 11:00:00,59.64,59.72,59.57,59.68,27122.0,55.4824,55.5568,55.4173,55.5196,27122.0
2022-04-29 11:10:00,59.68,59.78,59.58,59.78,33898.0,55.5196,55.6127,55.4266,55.6127,33898.0
2022-04-29 11:20:00,59.78,59.97,59.77,59.94,29526.0,55.6127,55.7894,55.6034,55.7615,29526.0
2022-04-29 11:30:00,59.93,60.05,59.9,59.97,47594.0,55.7522,55.8638,55.7243,55.7894,47594.0
2022-04-29 11:40:00,59.97,60.06,59.95,59.98,43996.0,55.7894,55.8731,55.7708,55.7987,43996.0
2022-04-29 11:50:00,59.98,60.0,59.87,59.92,23464.0,55.7987,55.8173,55.6964,55.7429,23464.0
2022-04-29 12:00:00,59.91,59.92,59.64,59.65,22929.0,55.7336,55.7429,55.4824,55.4917,22929.0
2022-04-29 12:10:00,59.65,59.68,59.58,59.65,32291.0,55.4917,55.5196,55.4266,55.4917,32291.0
2022-04-29 12:20:00,59.66,59.75,59.57,59.62,40527.0,55.501,55.5847,55.4173,55.4638,40527.0
2022-04-29 12:30:00,59.62,59.64,59.51,59.64,25371.0,55.4638,55.4824,55.3615,55.4824,25371.0
2022-04-29 12:40:00,59.63,59.64,59.43,59.44,35870.0,55.4731,55.4824,55.2871,55.2964,35870.0
2022-04-29 12:50:00,59.44,59.47,59.34,59.45,47972.0,55.2964,55.3243,55.2033,55.3057,47972.0
2022-04-29 13:00:00,59.45,59.57,59.35,59.38,35207.0,55.3057,55.4173,55.2126,55.2405,35207.0
2022-04-29 13:10:00,59.38,59.48,59.35,59.46,56509.0,55.2405,55.3336,55.2126,55.315,56509.0
2022-04-29 13:20:00,59.45,59.58,59.44,59.47,31943.0,55.3057,55.4266,55.2964,55.3243,31943.0
2022-04-29 13:30:00,59.47,59.63,59.47,59.57,28833.0,55.3243,55.4731,55.3243,55.4173,28833.0
2022-04-29 13:40:00,59.56,59.58,59.42,59.43,33096.0,55.408,55.4266,55.2778,55.2871,33096.0
2022-04-29 13:50:00,59.44,59.52,59.43,59.47,40929.0,55.2964,55.3708,55.2871,55.3243,40929.0
2022-04-29 14:00:00,59.47,59.47,59.38,59.41,27111.0,55.3243,55.3243,55.2405,55.2684,27111.0
2022-04-29 14:10:00,59.4,59.52,59.36,59.45,31386.0,55.2591,55.3708,55.2219,55.3057,31386.0
2022-04-29 14:20:00,59.46,59.48,59.37,59.46,36539.0,55.315,55.3336,55.2312,55.315,36539.0
2022-04-29 14:30:00,59.45,59.47,59.32,59.33,29862.0,55.3057,55.3243,55.1847,55.194,29862.0
2022-04-29 14:40:00,59.32,59.36,59.13,59.13,34831.0,55.1847,55.2219,55.008,55.008,34831.0
2022-04-29 14:50:00,59.1,59.22,59.1,59.2,52715.0,54.9801,55.0917,54.9801,55.0731,52715.0
2022-04-29 15:00:00,59.19,59.21,59.02,59.02,194596.0,55.0638,55.0824,54.9056,54.9056,194596.0
2022-04-29 15:10:00,59.03,59.07,58.94,59.01,78262.0,54.9149,54.9522,54.8312,54.8963,78262.0
2022-04-29 15:20:00,59.02,59.07,58.68,58.75,538421.0,54.9056,54.9522,54.5893,54.6545,538421.0
2022-04-29 15:30:00,58.73,58.83,58.68,58.76,129378.0,54.6359,54.7289,54.5893,54.6638,129378.0
2022-04-29 15:40:00,58.75,58.79,58.47,58.48,152233.0,54.6545,54.6917,54.394,54.4033,152233.0
2022-04-29 15:50:00,58.48,58.57,58.33,58.49,616162.0,54.4033,54.487,54.2637,54.4126,616162.0
2022-05-02 09:30:00,58.97,59.03,58.11,58.31,253218.0,54.8591,54.9149,54.0591,54.2451,253218.0
2022-05-02 09:40:00,58.37,59.05,58.21,58.99,101509.0,54.3009,54.9335,54.1521,54.8777,101509.0
2022-05-02 09:50:00,59.03,59.45,58.91,59.19,91039.0,54.9149,55.3057,54.8033,55.0638,91039.0
2022-05-02 10:00:00,59.19,59.4,58.64,58.71,87826.0,55.0638,55.2591,54.5521,54.6172,87826.0
2022-05-02 10:10:00,58.7,59.24,58.7,59.22,53355.0,54.6079,55.1103,54.6079,55.0917,53355.0
2022-05-02 10:20:00,59.21,59.4,59.05,59.26,61817.0,55.0824,55.2591,54.9335,55.1289,61817.0
2022-05-02 10:30:00,59.25,59.39,59.05,59.28,58099.0,55.1196,55.2498,54.9335,55.1475,58099.0
2022-05-02 10:40:00,59.3,59.38,59.09,59.16,102282.0,55.1661,55.2405,54.9708,55.0359,102282.0
2022-05-02 10:50:00,59.16,59.17,58.79,58.86,99672.0,55.0359,55.0452,54.6917,54.7568,99672.0
2022-05-02 11:00:00,58.87,58.9,58.64,58.86,48714.0,54.7661,54.794,54.5521,54.7568,48714.0
2022-05-02 11:10:00,58.85,58.97,58.75,58.9,45554.0,54.7475,54.8591,54.6545,54.794,45554.0
2022-05-02 11:20:00,58.88,58.98,58.73,58.74,39931.0,54.7754,54.8684,54.6359,54.6452,39931.0
2022-05-02 11:30:00,58.75,58.9,58.61,58.7,36832.0,54.6545,54.794,54.5242,54.6079,36832.0
2022-05-02 11:40:00,58.7,58.85,58.62,58.73,25010.0,54.6079,54.7475,54.5335,54.6359,25010.0
2022-05-02 11:50:00,58.69,58.85,58.69,58.85,44332.0,54.5986,54.7475,54.5986,54.7475,44332.0
2022-05-02 12:00:00,58.84,58.92,58.59,58.69,32205.0,54.7382,54.8126,54.5056,54.5986,32205.0
2022-05-02 12:10:00,58.69,58.91,58.65,58.91,35904.0,54.5986,54.8033,54.5614,54.8033,35904.0
2022-05-02 12:20:00,58.92,58.99,58.75,58.8,36054.0,54.8126,54.8777,54.6545,54.701,36054.0
2022-05-02 12:30:00,58.82,58.92,58.74,58.78,47609.0,54.7196,54.8126,54.6452,54.6824,47609.0
2022-05-02 12:40:00,58.78,58.84,58.62,58.66,27255.0,54.6824,54.7382,54.5335,54.5707,27255.0
2022-05-02 12:50:00,58.65,58.69,58.28,58.36,33592.0,54.5614,54.5986,54.2172,54.2916,33592.0
2022-05-02 13:00:00,58.37,58.41,58.15,58.36,50315.0,54.3009,54.3382,54.0963,54.2916,50315.0
2022-05-02 13:10:00,58.37,58.49,58.32,58.4,27433.0,54.3009,54.4126,54.2544,54.3289,27433.0
2022-05-02 13:20:00,58.43,58.43,58.22,58.29,37860.0,54.3568,54.3568,54.1614,54.2265,37860.0
2022-05-02 13:30:00,58.28,58.35,58.17,58.26,36756.0,54.2172,54.2823,54.1149,54.1986,36756.0
2022-05-02 13:40:00,58.26,58.31,58.04,58.07,49548.0,54.1986,54.2451,53.994,54.0219,49548.0
2022-05-02 13:50:00,58.07,58.15,57.99,58.09,48862.0,54.0219,54.0963,53.9474,54.0405,48862.0
2022-05-02 14:00:00,58.1,58.22,58.0,58.06,48345.0,54.0498,54.1614,53.9567,54.0126,48345.0
2022-05-02 14:10:00,58.05,58.06,57.82,57.88,57242.0,54.0033,54.0126,53.7893,53.8451,57242.0
2022-05-02 14:20:00,57.88,58.07,57.86,57.97,49576.0,53.8451,54.0219,53.8265,53.9288,49576.0
2022-05-02 14:30:00,57.97,58.06,57.89,57.99,96610.0,53.9288,54.0126,53.8544,53.9474,96610.0
2022-05-02 14:40:00,58.01,58.04,57.75,57.85,72351.0,53.966,53.994,53.7242,53.8172,72351.0
2022-05-02 14:50:00,57.86,57.95,57.67,57.76,168357.0,53.8265,53.9102,53.6497,53.7335,168357.0
2022-05-02 15:00:00,57.75,58.14,57.73,58.08,181519.0,53.7242,54.087,53.7056,54.0312,181519.0
2022-05-02 15:10:00,58.08,58.53,58.08,58.39,118646.0,54.0312,54.4498,54.0312,54.3196,118646.0
2022-05-02 15:20:00,58.4,58.73,58.39,58.65,74912.0,54.3289,54.6359,54.3196,54.5614,74912.0
2022-05-02 15:30:00,58.66,59.0,58.66,58.87,88798.0,54.5707,54.887,54.5707,54.7661,88798.0
2022-05-02 15:40:00,58.86,59.01,58.64,58.97,109588.0,54.7568,54.8963,54.5521,54.8591,109588.0
2022-05-02 15:50:00,58.99,59.07,58.89,59.03,285759.0,54.8777,54.9522,54.7847,54.9149,285759.0
2022-05-03 09:30:00,59.56,59.79,58.33,58.82,493370.0,55.408,55.622,54.2637,54.7196,493370.0
2022-05-03 09:40:00,58.83,59.55,58.8,59.3,255148.0,54.7289,55.3987,54.701,55.1661,255148.0
2022-05-03 09:50:00,59.21,59.6,59.03,59.19,290587.0,55.0824,55.4452,54.9149,55.0638,290587.0
2022-05-03 10:00:00,59.22,59.3,58.88,58.9,336586.0,55.0917,55.1661,54.7754,54.794,336586.0
2022-05-03 10:10:00,58.93,59.5,58.89,59.29,198076.0,54.8219,55.3522,54.7847,55.1568,198076.0
2022-05-03 10:20:00,59.29,59.54,59.23,59.48,178425.0,55.1568,55.3894,55.101,55.3336,178425.0
2022-05-03 10:30:00,59.52,59.97,59.46,59.51,174583.0,55.3708,55.7894,55.315,55.3615,174583.0
2022-05-03 10:40:00,59.54,59.81,59.48,59.72,76014.0,55.3894,55.6406,55.3336,55.5568,76014.0
2022-05-03 10:50:00,59.71,59.85,59.61,59.67,159334.0,55.5475,55.6778,55.4545,55.5103,159334.0
2022-05-03 11:00:00,59.68,59.77,59.61,59.75,176628.0,55.5196,55.6034,55.4545,55.5847,176628.0
2022-05-03 11:10:00,59.76,60.19,59.71,60.14,73491.0,55.594,55.9941,55.5475,55.9476,73491.0
2022-05-03 11:20:00,60.13,60.29,59.99,60.02,193702.0,55.9383,56.0871,55.808,55.8359,193702.0
2022-05-03 11:30:00,60.01,60.29,59.99,60.02,176633.0,55.8266,56.0871,55.808,55.8359,176633.0
2022-05-03 11:40:00,60.03,60.06,59.77,59.81,90705.0,55.8452,55.8731,55.6034,55.6406,90705.0
2022-05-03 11:50:00,59.8,59.85,59.67,59.7,166860.0,55.6313,55.6778,55.5103,55.5382,166860.0
2022-05-03 12:00:00,59.7,60.04,59.69,59.78,196871.0,55.5382,55.8545,55.5289,55.6127,196871.0
2022-05-03 12:10:00,59.76,59.99,59.71,59.99,71994.0,55.594,55.808,55.5475,55.808,71994.0
2022-05-03 12:20:00,60.0,60.24,59.99,60.01,70920.0,55.8173,56.0406,55.808,55.8266,70920.0
2022-05-03 12:30:00,59.98,60.0,59.85,59.9,31982.0,55.7987,55.8173,55.6778,55.7243,31982.0
2022-05-03 12:40:00,59.9,60.0,59.79,59.85,48393.0,55.7243,55.8173,55.622,55.6778,48393.0
2022-05-03 12:50:00,59.84,59.97,59.81,59.84,65976.0,55.6685,55.7894,55.6406,55.6685,65976.0
2022-05-03 13:00:00,59.85,59.96,59.72,59.85,111959.0,55.6778,55.7801,55.5568,55.6778,111959.0
2022-05-03 13:10:00,59.83,59.96,59.79,59.87,86479.0,55.6592,55.7801,55.622,55.6964,86479.0
2022-05-03 13:20:00,59.86,59.93,59.78,59.9,50722.0,55.6871,55.7522,55.6127,55.7243,50722.0
2022-05-03 13:30:00,59.9,59.92,59.85,59.86,49746.0,55.7243,55.7429,55.6778,55.6871,49746.0
2022-05-03 13:40:00,59.85,59.9,59.72,59.83,77858.0,55.6778,55.7243,55.5568,55.6592,77858.0
2022-05-03 13:50:00,59.81,59.82,59.7,59.78,134981.0,55.6406,55.6499,55.5382,55.6127,134981.0
2022-05-03 14:00:00,59.78,59.78,59.38,59.43,54743.0,55.6127,55.6127,55.2405,55.2871,54743.0
2022-05-03 14:10:00,59.42,59.49,59.13,59.14,71000.0,55.2778,55.3429,55.008,55.0173,71000.0
2022-05-03 14:20:00,59.13,59.24,59.0,59.1,105148.0,55.008,55.1103,54.887,54.9801,105148.0
2022-05-03 14:30:00,59.11,59.48,59.08,59.26,65304.0,54.9894,55.3336,54.9615,55.1289,65304.0
2022-05-03 14:40:00,59.27,59.39,59.07,59.36,74689.0,55.1382,55.2498,54.9522,55.2219,74689.0
2022-05-03 14:50:00,59.36,59.53,59.31,59.51,107324.0,55.2219,55.3801,55.1754,55.3615,107324.0
2022-05-03 15:00:00,59.51,59.72,59.45,59.66,239091.0,55.3615,55.5568,55.3057,55.501,239091.0
2022-05-03 15:10:00,59.67,59.82,59.64,59.74,66462.0,55.5103,55.6499,55.4824,55.5754,66462.0
2022-05-03 15:20:00,59.75,59.76,59.46,59.62,162481.0,55.5847,55.594,55.315,55.4638,162481.0
2022-05-03 15:30:00,59.61,59.71,59.39,59.52,189353.0,55.4545,55.5475,55.2498,55.3708,189353.0
2022-05-03 15:40:00,59.52,59.64,59.37,59.55,193442.0,55.3708,55.4824,55.2312,55.3987,193442.0
2022-05-03 15:50:00,59.55,59.85,59.46,59.6,472560.0,55.3987,55.6778,55.315,55.4452,472560.0
2022-05-04 09:30:00,60.08,61.0,59.8,60.92,352668.0,55.8917,56.7476,55.6313,56.6732,352668.0
2022-05-04 09:40:00,60.92,63.02,60.68,62.88,233954.0,56.6732,58.6268,56.4499,58.4966,233954.0
2022-05-04 09:50:00,62.81,62.89,62.05,62.19,330324.0,58.4314,58.5059,57.7244,57.8547,330324.0
2022-05-04 10:00:00,62.23,62.23,61.5,61.54,316232.0,57.8919,57.8919,57.2128,57.25,316232.0
2022-05-04 10:10:00,61.54,61.77,61.41,61.77,145664.0,57.25,57.4639,57.129,57.4639,145664.0
2022-05-04 10:20:00,61.77,61.78,61.47,61.5,75177.0,57.4639,57.4732,57.1848,57.2128,75177.0
2022-05-04 10:30:00,61.51,61.56,61.2,61.34,160389.0,57.2221,57.2686,56.9337,57.0639,160389.0
2022-05-04 10:40:00,61.34,61.89,61.33,61.67,135614.0,57.0639,57.5756,57.0546,57.3709,135614.0
2022-05-04 10:50:00,61.64,61.92,61.55,61.63,75139.0,57.343,57.6035,57.2593,57.3337,75139.0
2022-05-04 11:00:00,61.6,61.99,61.43,61.93,48670.0,57.3058,57.6686,57.1476,57.6128,48670.0
2022-05-04 11:10:00,61.93,61.99,61.71,61.79,55526.0,57.6128,57.6686,57.4081,57.4825,55526.0
2022-05-04 11:20:00,61.79,61.89,61.73,61.8,46015.0,57.4825,57.5756,57.4267,57.4918,46015.0
2022-05-04 11:30:00,61.83,61.83,61.43,61.54,28883.0,57.5197,57.5197,57.1476,57.25,28883.0
2022-05-04 11:40:00,61.53,61.56,61.33,61.48,106559.0,57.2407,57.2686,57.0546,57.1941,106559.0
2022-05-04 11:50:00,61.47,61.63,61.45,61.51,56836.0,57.1848,57.3337,57.1662,57.2221,56836.0
2022-05-04 12:00:00,61.51,61.94,61.43,61.87,147667.0,57.2221,57.6221,57.1476,57.557,147667.0
2022-05-04 12:10:00,61.9,62.31,61.86,62.28,63153.0,57.5849,57.9663,57.5477,57.9384,63153.0
2022-05-04 12:20:00,62.37,62.63,62.34,62.59,221092.0,58.0221,58.264,57.9942,58.2268,221092.0
2022-05-04 12:30:00,62.58,62.7,62.42,62.57,193343.0,58.2175,58.3291,58.0686,58.2082,193343.0
2022-05-04 12:40:00,62.58,62.68,62.41,62.5,45729.0,58.2175,58.3105,58.0593,58.143,45729.0
2022-05-04 12:50:00,62.51,62.58,62.37,62.41,85395.0,58.1523,58.2175,58.0221,58.0593,85395.0
2022-05-04 13:00:00,62.41,62.55,62.33,62.49,50051.0,58.0593,58.1896,57.9849,58.1337,50051.0
2022-05-04 13:10:00,62.48,62.61,62.38,62.57,76536.0,58.1244,58.2454,58.0314,58.2082,76536.0
2022-05-04 13:20:00,62.58,62.63,62.37,62.44,69437.0,58.2175,58.264,58.0221,58.0872,69437.0
2022-05-04 13:30:00,62.45,62.61,62.28,62.38,65391.0,58.0965,58.2454,57.9384,58.0314,65391.0
2022-05-04 13:40:00,62.4,62.53,62.38,62.5,59887.0,58.05,58.1709,58.0314,58.143,59887.0
2022-05-04 13:50:00,62.5,62.6,62.38,62.46,96987.0,58.143,58.2361,58.0314,58.1058,96987.0
2022-05-04 14:00:00,62.46,62.85,62.41,62.64,102380.0,58.1058,58.4686,58.0593,58.2733,102380.0
2022-05-04 14:10:00,62.67,62.76,62.41,62.46,121352.0,58.3012,58.3849,58.0593,58.1058,121352.0
2022-05-04 14:20:00,62.44,63.2,62.31,63.15,234550.0,58.0872,58.7942,57.9663,58.7477,234550.0
2022-05-04 14:30:00,63.13,63.21,62.34,62.72,247460.0,58.7291,58.8035,57.9942,58.3477,247460.0
2022-05-04 14:40:00,62.73,63.58,62.68,63.34,127318.0,58.357,59.1478,58.3105,58.9245,127318.0
2022-05-04 14:50:00,63.37,63.76,63.18,63.62,87571.0,58.9524,59.3152,58.7756,59.185,87571.0
2022-05-04 15:00:00,63.63,63.93,63.58,63.8,112139.0,59.1943,59.4734,59.1478,59.3524,112139.0
2022-05-04 15:10:00,63.8,63.84,63.61,63.67,155137.0,59.3524,59.3896,59.1757,59.2315,155137.0
2022-05-04 15:20:00,63.68,63.86,63.63,63.84,182056.0,59.2408,59.4082,59.1943,59.3896,182056.0
2022-05-04 15:30:00,63.85,64.05,63.83,64.0,218745.0,59.3989,59.585,59.3803,59.5385,218745.0
2022-05-04 15:40:00,64.0,64.03,63.73,63.94,239448.0,59.5385,59.5664,59.2873,59.4827,239448.0
2022-05-04 15:50:00,63.95,64.04,63.71,63.93,536285.0,59.492,59.5757,59.2687,59.4734,536285.0
2022-05-05 09:30:00,62.93,63.72,62.66,63.16,249276.0,58.5431,59.278,58.2919,58.757,249276.0
2022-05-05 09:40:00,63.13,63.49,63.05,63.08,143291.0,58.7291,59.064,58.6547,58.6826,143291.0
2022-05-05 09:50:00,63.08,63.17,62.89,63.02,147582.0,58.6826,58.7663,58.5059,58.6268,147582.0
2022-05-05 10:00:00,63.01,63.04,62.68,62.76,167309.0,58.6175,58.6454,58.3105,58.3849,167309.0
2022-05-05 10:10:00,62.75,63.08,62.65,62.95,117125.0,58.3756,58.6826,58.2826,58.5617,117125.0
2022-05-05 10:20:00,62.97,62.97,62.63,62.75,71012.0,58.5803,58.5803,58.264,58.3756,71012.0
2022-05-05 10:30:00,62.74,62.97,62.72,62.74,64986.0,58.3663,58.5803,58.3477,58.3663,64986.0
2022-05-05 10:40:00,62.73,62.75,62.14,62.16,161049.0,58.357,58.3756,57.8081,57.8267,161049.0
2022-05-05 10:50:00,62.17,62.56,62.02,62.55,195884.0,57.836,58.1989,57.6965,58.1896,195884.0
2022-05-05 11:00:00,62.55,62.78,62.26,62.35,112590.0,58.1896,58.4035,57.9198,58.0035,112590.0
2022-05-05 11:10:00,62.36,62.52,62.18,62.44,62534.0,58.0128,58.1616,57.8453,58.0872,62534.0
2022-05-05 11:20:00,62.44,62.5,62.24,62.38,55478.0,58.0872,58.143,57.9012,58.0314,55478.0
2022-05-05 11:30:00,62.37,62.63,62.31,62.58,64259.0,58.0221,58.264,57.9663,58.2175,64259.0
2022-05-05 11:40:00,62.59,62.68,62.32,62.4,45865.0,58.2268,58.3105,57.9756,58.05,45865.0
2022-05-05 11:50:00,62.42,62.43,62.05,62.11,69028.0,58.0686,58.0779,57.7244,57.7802,69028.0
2022-05-05 12:00:00,62.07,62.3,61.89,62.29,116925.0,57.743,57.957,57.5756,57.9477,116925.0
2022-05-05 12:10:00,62.27,62.36,62.09,62.31,45499.0,57.9291,58.0128,57.7616,57.9663,45499.0
2022-05-05 12:20:00,62.32,62.46,62.16,62.3,40665.0,57.9756,58.1058,57.8267,57.957,40665.0
2022-05-05 12:30:00,62.29,62.44,62.16,62.28,69937.0,57.9477,58.0872,57.8267,57.9384,69937.0
2022-05-05 12:40:00,62.26,62.33,61.97,62.03,62919.0,57.9198,57.9849,57.65,57.7058,62919.0
2022-05-05 12:50:00,62.04,62.37,62.03,62.28,44188.0,57.7151,58.0221,57.7058,57.9384,44188.0
2022-05-05 13:00:00,62.34,62.74,62.32,62.67,48481.0,57.9942,58.3663,57.9756,58.3012,48481.0
2022-05-05 13:10:00,62.64,62.65,62.33,62.44,53651.0,58.2733,58.2826,57.9849,58.0872,53651.0
2022-05-05 13:20:00,62.43,62.52,62.26,62.37,40832.0,58.0779,58.1616,57.9198,58.0221,40832.0
2022-05-05 13:30:00,62.36,62.56,62.22,62.44,72787.0,58.0128,58.1989,57.8826,58.0872,72787.0
2022-05-05 13:40:00,62.42,62.54,62.2,62.21,50361.0,58.0686,58.1803,57.864,57.8733,50361.0
2022-05-05 13:50:00,62.17,62.33,62.12,62.2,90467.0,57.836,57.9849,57.7895,57.864,90467.0
2022-05-05 14:00:00,62.18,62.33,62.04,62.19,80707.0,57.8453,57.9849,57.7151,57.8547,80707.0
2022-05-05 14:10:00,62.2,62.52,62.15,62.51,95415.0,57.864,58.1616,57.8174,58.1523,95415.0
2022-05-05 14:20:00,62.53,62.56,61.95,61.95,341413.0,58.1709,58.1989,57.6314,57.6314,341413.0
2022-05-05 14:30:00,61.95,62.04,61.8,61.84,46449.0,57.6314,57.7151,57.4918,57.5291,46449.0
2022-05-05 14:40:00,61.82,62.05,61.7,62.04,161477.0,57.5104,57.7244,57.3988,57.7151,161477.0
2022-05-05 14:50:00,62.04,62.26,61.88,61.97,44994.0,57.7151,57.9198,57.5663,57.65,44994.0
2022-05-05 15:00:00,61.98,62.01,61.52,61.62,74615.0,57.6593,57.6872,57.2314,57.3244,74615.0
2022-05-05 15:10:00,61.64,61.79,61.59,61.66,73018.0,57.343,57.4825,57.2965,57.3616,73018.0
2022-05-05 15:20:00,61.67,61.8,61.51,61.61,75124.0,57.3709,57.4918,57.2221,57.3151,75124.0
2022-05-05 15:30:00,61.58,61.8,61.46,61.68,118252.0,57.2872,57.4918,57.1755,57.3802,118252.0
2022-05-05 15:40:00,61.7,61.81,61.44,61.5,150419.0,57.3988,57.5011,57.1569,57.2128,150419.0
2022-05-05 15:50:00,61.49,62.15,61.48,62.13,533867.0,57.2034,57.8174,57.1941,57.7988,533867.0
2022-05-06 09:30:00,62.11,62.45,61.67,61.8,166189.0,57.7802,58.0965,57.3709,57.4918,166189.0
2022-05-06 09:40:00,61.85,61.97,61.29,61.57,216345.0,57.5384,57.65,57.0174,57.2779,216345.0
2022-05-06 09:50:00,61.62,61.85,61.35,61.5,184564.0,57.3244,57.5384,57.0732,57.2128,184564.0
2022-05-06 10:00:00,61.51,61.54,61.19,61.41,77718.0,57.2221,57.25,56.9244,57.129,77718.0
2022-05-06 10:10:00,61.4,61.58,61.23,61.42,109414.0,57.1197,57.2872,56.9616,57.1383,109414.0
2022-05-06 10:20:00,61.39,61.91,61.3,61.56,126643.0,57.1104,57.5942,57.0267,57.2686,126643.0
2022-05-06 10:30:00,61.57,61.6,61.19,61.48,118080.0,57.2779,57.3058,56.9244,57.1941,118080.0
2022-05-06 10:40:00,61.48,62.24,61.41,62.01,110615.0,57.1941,57.9012,57.129,57.6872,110615.0
2022-05-06 10:50:00,62.03,62.15,61.89,61.98,49928.0,57.7058,57.8174,57.5756,57.6593,49928.0
2022-05-06 11:00:00,61.94,62.08,61.87,61.97,41466.0,57.6221,57.7523,57.557,57.65,41466.0
2022-05-06 11:10:00,61.98,62.03,61.64,61.76,92034.0,57.6593,57.7058,57.343,57.4546,92034.0
2022-05-06 11:20:00,61.74,62.04,61.67,61.91,99184.0,57.436,57.7151,57.3709,57.5942,99184.0
2022-05-06 11:30:00,61.92,61.96,61.45,61.47,52413.0,57.6035,57.6407,57.1662,57.1848,52413.0
2022-05-06 11:40:00,61.48,61.6,61.35,61.5,37021.0,57.1941,57.3058,57.0732,57.2128,37021.0
2022-05-06 11:50:00,61.52,61.59,61.23,61.33,43220.0,57.2314,57.2965,56.9616,57.0546,43220.0
2022-05-06 12:00:00,61.32,61.69,61.27,61.56,50178.0,57.0453,57.3895,56.9988,57.2686,50178.0
2022-05-06 12:10:00,61.57,61.59,61.2,61.25,48406.0,57.2779,57.2965,56.9337,56.9802,48406.0
2022-05-06 12:20:00,61.24,61.59,61.24,61.49,58411.0,56.9709,57.2965,56.9709,57.2034,58411.0
2022-05-06 12:30:00,61.48,61.79,61.41,61.77,179397.0,57.1941,57.4825,57.129,57.4639,179397.0
2022-05-06 12:40:00,61.79,62.08,61.67,62.02,193821.0,57.4825,57.7523,57.3709,57.6965,193821.0
2022-05-06 12:50:00,62.02,62.52,61.87,62.29,147642.0,57.6965,58.1616,57.557,57.9477,147642.0
2022-05-06 13:00:00,62.3,62.44,62.07,62.1,76405.0,57.957,58.0872,57.743,57.7709,76405.0
2022-05-06 13:10:00,62.12,62.22,61.89,61.9,46888.0,57.7895,57.8826,57.5756,57.5849,46888.0
2022-05-06 13:20:00,61.87,62.04,61.77,61.95,62685.0,57.557,57.7151,57.4639,57.6314,62685.0
2022-05-06 13:30:00,61.95,62.14,61.75,61.87,40326.0,57.6314,57.8081,57.4453,57.557,40326.0
2022-05-06 13:40:00,61.87,62.02,61.81,61.93,27150.0,57.557,57.6965,57.5011,57.6128,27150.0
2022-05-06 13:50:00,61.96,61.99,61.61,61.75,72710.0,57.6407,57.6686,57.3151,57.4453,72710.0
2022-05-06 14:00:00,61.73,61.87,61.5,61.5,36777.0,57.4267,57.557,57.2128,57.2128,36777.0
2022-05-06 14:10:00,61.51,61.77,61.49,61.63,39983.0,57.2221,57.4639,57.2034,57.3337,39983.0
2022-05-06 14:20:00,61.6,61.62,61.42,61.47,32075.0,57.3058,57.3244,57.1383,57.1848,32075.0
2022-05-06 14:30:00,61.49,61.59,61.42,61.49,44201.0,57.2034,57.2965,57.1383,57.2034,44201.0
2022-05-06 14:40:00,61.5,61.68,61.44,61.66,34110.0,57.2128,57.3802,57.1569,57.3616,34110.0
2022-05-06 14:50:00,61.64,61.83,61.64,61.64,48209.0,57.343,57.5197,57.343,57.343,48209.0
2022-05-06 15:00:00,61.62,61.75,61.43,61.5,58270.0,57.3244,57.4453,57.1476,57.2128,58270.0
2022-05-06 15:10:00,61.51,61.63,61.39,61.63,265729.0,57.2221,57.3337,57.1104,57.3337,265729.0
2022-05-06 15:20:00,61.63,61.66,61.41,61.64,163184.0,57.3337,57.3616,57.129,57.343,163184.0
2022-05-06 15:30:00,61.65,62.22,61.65,62.2,243315.0,57.3523,57.8826,57.3523,57.864,243315.0
2022-05-06 15:40:00,62.2,62.38,62.04,62.26,168703.0,57.864,58.0314,57.7151,57.9198,168703.0
2022-05-06 15:50:00,62.26,62.44,62.07,62.23,378707.0,57.9198,58.0872,57.743,57.8919,378707.0
2022-05-09 09:30:00,61.61,62.11,61.45,62.0,146831.0,57.3151,57.7802,57.1662,57.6779,146831.0
2022-05-09 09:40:00,61.95,62.04,61.67,61.76,228832.0,57.6314,57.7151,57.3709,57.4546,228832.0
2022-05-09 09:50:00,61.76,62.33,61.41,62.17,192476.0,57.4546,57.9849,57.129,57.836,192476.0
2022-05-09 10:00:00,62.14,62.29,61.94,61.97,163008.0,57.8081,57.9477,57.6221,57.65,163008.0
2022-05-09 10:10:00,62.0,62.26,61.87,61.89,176857.0,57.6779,57.9198,57.557,57.5756,176857.0
2022-05-09 10:20:00,61.88,61.88,61.36,61.43,77418.0,57.5663,57.5663,57.0825,57.1476,77418.0
2022-05-09 10:30:00,61.42,61.51,61.13,61.19,84606.0,57.1383,57.2221,56.8685,56.9244,84606.0
2022-05-09 10:40:00,61.22,61.48,61.15,61.31,84848.0,56.9523,57.1941,56.8872,57.036,84848.0
2022-05-09 10:50:00,61.3,61.43,61.01,61.04,110223.0,57.0267,57.1476,56.7569,56.7848,110223.0
2022-05-09 11:00:00,61.02,61.03,60.68,60.8,195128.0,56.7662,56.7755,56.4499,56.5616,195128.0
2022-05-09 11:10:00,60.78,60.88,60.53,60.54,80711.0,56.5429,56.636,56.3104,56.3197,80711.0
2022-05-09 11:20:00,60.53,60.53,60.12,60.15,84202.0,56.3104,56.3104,55.929,55.9569,84202.0
2022-05-09 11:30:00,60.15,60.31,59.96,60.26,84351.0,55.9569,56.1057,55.7801,56.0592,84351.0
2022-05-09 11:40:00,60.26,60.46,60.18,60.31,66528.0,56.0592,56.2453,55.9848,56.1057,66528.0
2022-05-09 11:50:00,60.32,60.5,60.29,60.4,84546.0,56.115,56.2825,56.0871,56.1894,84546.0
2022-05-09 12:00:00,60.39,60.48,60.14,60.41,142040.0,56.1801,56.2639,55.9476,56.1987,142040.0
2022-05-09 12:10:00,60.39,60.72,60.38,60.58,178178.0,56.1801,56.4871,56.1708,56.3569,178178.0
2022-05-09 12:20:00,60.58,60.65,60.46,60.62,58223.0,56.3569,56.422,56.2453,56.3941,58223.0
2022-05-09 12:30:00,60.62,60.79,60.33,60.33,46128.0,56.3941,56.5522,56.1243,56.1243,46128.0
2022-05-09 12:40:00,60.33,60.5,60.25,60.26,127523.0,56.1243,56.2825,56.0499,56.0592,127523.0
2022-05-09 12:50:00,60.26,60.26,60.04,60.05,34347.0,56.0592,56.0592,55.8545,55.8638,34347.0
2022-05-09 13:00:00,60.07,60.07,59.88,59.94,77285.0,55.8824,55.8824,55.7057,55.7615,77285.0
2022-05-09 13:10:00,59.92,59.98,59.81,59.93,47810.0,55.7429,55.7987,55.6406,55.7522,47810.0
2022-05-09 13:20:00,59.9,60.01,59.73,60.01,45795.0,55.7243,55.8266,55.5661,55.8266,45795.0
2022-05-09 13:30:00,60.03,60.1,59.69,59.76,47108.0,55.8452,55.9103,55.5289,55.594,47108.0
2022-05-09 13:40:00,59.75,60.0,59.74,59.9,54356.0,55.5847,55.8173,55.5754,55.7243,54356.0
2022-05-09 13:50:00,59.91,59.94,59.59,59.82,51798.0,55.7336,55.7615,55.4359,55.6499,51798.0
2022-05-09 14:00:00,59.8,60.0,59.77,59.85,64829.0,55.6313,55.8173,55.6034,55.6778,64829.0
2022-05-09 14:10:00,59.82,59.89,59.63,59.76,79428.0,55.6499,55.715,55.4731,55.594,79428.0
2022-05-09 14:20:00,59.77,59.77,59.59,59.74,85661.0,55.6034,55.6034,55.4359,55.5754,85661.0
2022-05-09 14:30:00,59.74,59.89,59.6,59.86,57982.0,55.5754,55.715,55.4452,55.6871,57982.0
2022-05-09 14:40:00,59.84,60.17,59.83,59.93,62714.0,55.6685,55.9755,55.6592,55.7522,62714.0
2022-05-09 14:50:00,59.93,60.21,59.8,60.17,68740.0,55.7522,56.0127,55.6313,55.9755,68740.0
2022-05-09 15:00:00,60.18,60.35,60.09,60.12,100501.0,55.9848,56.1429,55.901,55.929,100501.0
2022-05-09 15:10:00,60.13,60.32,60.08,60.1,84961.0,55.9383,56.115,55.8917,55.9103,84961.0
2022-05-09 15:20:00,60.08,60.08,59.76,59.82,76156.0,55.8917,55.8917,55.594,55.6499,76156.0
2022-05-09 15:30:00,59.83,59.83,59.65,59.78,137637.0,55.6592,55.6592,55.4917,55.6127,137637.0
2022-05-09 15:40:00,59.77,59.8,59.43,59.48,185172.0,55.6034,55.6313,55.2871,55.3336,185172.0
2022-05-09 15:50:00,59.45,59.75,59.26,59.61,466210.0,55.3057,55.5847,55.1289,55.4545,466210.0
2022-05-10 09:30:00,60.23,61.14,60.23,61.11,150476.0,56.0313,56.8778,56.0313,56.8499,150476.0
2022-05-10 09:40:00,61.11,61.45,60.88,60.93,170371.0,56.8499,57.1662,56.636,56.6825,170371.0
2022-05-10 09:50:00,60.93,61.25,60.9,61.25,144530.0,56.6825,56.9802,56.6546,56.9802,144530.0
2022-05-10 10:00:00,61.26,61.27,60.76,60.78,97488.0,56.9895,56.9988,56.5243,56.5429,97488.0
2022-05-10 10:10:00,60.78,60.88,60.08,60.24,77993.0,56.5429,56.636,55.8917,56.0406,77993.0
2022-05-10 10:20:00,60.24,60.27,59.97,59.98,115623.0,56.0406,56.0685,55.7894,55.7987,115623.0
2022-05-10 10:30:00,59.99,59.99,59.61,59.63,122298.0,55.808,55.808,55.4545,55.4731,122298.0
2022-05-10 10:40:00,59.64,59.68,58.94,59.07,174556.0,55.4824,55.5196,54.8312,54.9522,174556.0
2022-05-10 10:50:00,59.06,59.3,58.9,59.18,128734.0,54.9428,55.1661,54.794,55.0545,128734.0
2022-05-10 11:00:00,59.17,59.31,58.66,58.68,110397.0,55.0452,55.1754,54.5707,54.5893,110397.0
2022-05-10 11:10:00,58.69,59.03,58.58,58.91,60620.0,54.5986,54.9149,54.4963,54.8033,60620.0
2022-05-10 11:20:00,58.91,58.93,58.45,58.63,79909.0,54.8033,54.8219,54.3754,54.5428,79909.0
2022-05-10 11:30:00,58.61,58.77,58.37,58.76,51631.0,54.5242,54.6731,54.3009,54.6638,51631.0
2022-05-10 11:40:00,58.73,58.83,58.34,58.38,47247.0,54.6359,54.7289,54.273,54.3103,47247.0
2022-05-10 11:50:00,58.37,58.48,58.17,58.35,38869.0,54.3009,54.4033,54.1149,54.2823,38869.0
2022-05-10 12:00:00,58.37,58.47,58.16,58.17,53768.0,54.3009,54.394,54.1056,54.1149,53768.0
2022-05-10 12:10:00,58.17,58.38,58.1,58.32,84200.0,54.1149,54.3103,54.0498,54.2544,84200.0
2022-05-10 12:20:00,58.3,58.33,58.09,58.17,63038.0,54.2358,54.2637,54.0405,54.1149,63038.0
2022-05-10 12:30:00,58.16,58.23,57.8,57.88,81906.0,54.1056,54.1707,53.7707,53.8451,81906.0
2022-05-10 12:40:00,57.88,58.13,57.83,58.05,64642.0,53.8451,54.0777,53.7986,54.0033,64642.0
2022-05-10 12:50:00,58.03,58.05,57.61,57.73,58161.0,53.9847,54.0033,53.5939,53.7056,58161.0
2022-05-10 13:00:00,57.72,58.1,57.66,58.03,55999.0,53.6963,54.0498,53.6404,53.9847,55999.0
2022-05-10 13:10:00,58.01,58.12,57.84,58.02,100414.0,53.966,54.0684,53.8079,53.9753,100414.0
2022-05-10 13:20:00,58.07,58.31,58.01,58.31,58481.0,54.0219,54.2451,53.966,54.2451,58481.0
2022-05-10 13:30:00,58.31,58.63,58.28,58.63,117329.0,54.2451,54.5428,54.2172,54.5428,117329.0
2022-05-10 13:40:00,58.65,58.84,58.59,58.77,52420.0,54.5614,54.7382,54.5056,54.6731,52420.0
2022-05-10 13:50:00,58.78,59.09,58.73,59.07,112995.0,54.6824,54.9708,54.6359,54.9522,112995.0
2022-05-10 14:00:00,59.04,59.09,58.84,58.84,58237.0,54.9242,54.9708,54.7382,54.7382,58237.0
2022-05-10 14:10:00,58.86,59.07,58.67,58.92,85893.0,54.7568,54.9522,54.58,54.8126,85893.0
2022-05-10 14:20:00,58.92,58.94,58.67,58.79,44820.0,54.8126,54.8312,54.58,54.6917,44820.0
2022-05-10 14:30:00,58.8,58.87,58.69,58.77,51673.0,54.701,54.7661,54.5986,54.6731,51673.0
2022-05-10 14:40:00,58.73,58.98,58.61,58.76,123016.0,54.6359,54.8684,54.5242,54.6638,123016.0
2022-05-10 14:50:00,58.76,58.89,58.62,58.75,124858.0,54.6638,54.7847,54.5335,54.6545,124858.0
2022-05-10 15:00:00,58.76,59.07,58.66,58.97,87925.0,54.6638,54.9522,54.5707,54.8591,87925.0
2022-05-10 15:10:00,58.97,59.02,58.78,58.95,51606.0,54.8591,54.9056,54.6824,54.8405,51606.0
2022-05-10 15:20:00,58.95,58.97,58.58,58.66,49549.0,54.8405,54.8591,54.4963,54.5707,49549.0
2022-05-10 15:30:00,58.64,58.68,58.47,58.59,108147.0,54.5521,54.5893,54.394,54.5056,108147.0
2022-05-10 15:40:00,58.58,58.76,58.53,58.64,207740.0,54.4963,54.6638,54.4498,54.5521,207740.0
2022-05-10 15:50:00,58.63,58.79,58.47,58.69,532628.0,54.5428,54.6917,54.394,54.5986,532628.0
2022-05-11 09:30:00,58.73,59.57,58.7,59.1,119782.0,54.6359,55.4173,54.6079,54.9801,119782.0
2022-05-11 09:40:00,59.1,59.84,58.94,59.75,100011.0,54.9801,55.6685,54.8312,55.5847,100011.0
2022-05-11 09:50:00,59.74,59.9,59.51,59.86,77546.0,55.5754,55.7243,55.3615,55.6871,77546.0
2022-05-11 10:00:00,59.85,59.91,59.61,59.72,53237.0,55.6778,55.7336,55.4545,55.5568,53237.0
2022-05-11 10:10:00,59.65,60.24,59.65,60.13,89222.0,55.4917,56.0406,55.4917,55.9383,89222.0
2022-05-11 10:20:00,60.15,60.47,60.12,60.39,31113.0,55.9569,56.2546,55.929,56.1801,31113.0
2022-05-11 10:30:00,60.37,60.62,60.19,60.6,39612.0,56.1615,56.3941,55.9941,56.3755,39612.0
2022-05-11 10:40:00,60.55,60.77,60.5,60.64,54237.0,56.329,56.5336,56.2825,56.4127,54237.0
2022-05-11 10:50:00,60.65,60.65,60.31,60.55,47591.0,56.422,56.422,56.1057,56.329,47591.0
2022-05-11 11:00:00,60.55,60.55,60.3,60.37,54410.0,56.329,56.329,56.0964,56.1615,54410.0
2022-05-11 11:10:00,60.39,60.54,60.1,60.32,77098.0,56.1801,56.3197,55.9103,56.115,77098.0
2022-05-11 11:20:00,60.31,60.53,60.28,60.51,40253.0,56.1057,56.3104,56.0778,56.2918,40253.0
2022-05-11 11:30:00,60.51,60.69,60.36,60.59,41362.0,56.2918,56.4592,56.1522,56.3662,41362.0
2022-05-11 11:40:00,60.57,60.68,60.38,60.49,32871.0,56.3476,56.4499,56.1708,56.2732,32871.0
2022-05-11 11:50:00,60.5,60.51,60.3,60.48,43015.0,56.2825,56.2918,56.0964,56.2639,43015.0
2022-05-11 12:00:00,60.47,60.49,60.28,60.28,25929.0,56.2546,56.2732,56.0778,56.0778,25929.0
2022-05-11 12:10:00,60.28,60.28,60.08,60.12,33667.0,56.0778,56.0778,55.8917,55.929,33667.0
2022-05-11 12:20:00,60.1,60.32,59.81,59.81,52318.0,55.9103,56.115,55.6406,55.6406,52318.0
2022-05-11 12:30:00,59.79,59.99,59.76,59.83,46286.0,55.622,55.808,55.594,55.6592,46286.0
2022-05-11 12:40:00,59.8,59.99,59.66,59.8,36807.0,55.6313,55.808,55.501,55.6313,36807.0
2022-05-11 12:50:00,59.78,59.78,59.44,59.47,32702.0,55.6127,55.6127,55.2964,55.3243,32702.0
2022-05-11 13:00:00,59.47,59.47,59.23,59.25,37043.0,55.3243,55.3243,55.101,55.1196,37043.0
2022-05-11 13:10:00,59.23,59.34,59.17,59.17,28559.0,55.101,55.2033,55.0452,55.0452,28559.0
2022-05-11 13:20:00,59.17,59.2,58.97,58.97,44799.0,55.0452,55.0731,54.8591,54.8591,44799.0
2022-05-11 13:30:00,58.96,59.02,58.74,58.76,59136.0,54.8498,54.9056,54.6452,54.6638,59136.0
2022-05-11 13:40:00,58.75,58.86,58.66,58.74,79602.0,54.6545,54.7568,54.5707,54.6452,79602.0
2022-05-11 13:50:00,58.75,58.8,58.51,58.63,118872.0,54.6545,54.701,54.4312,54.5428,118872.0
2022-05-11 14:00:00,58.64,58.81,58.63,58.72,149450.0,54.5521,54.7103,54.5428,54.6265,149450.0
2022-05-11 14:10:00,58.71,58.85,58.65,58.76,43453.0,54.6172,54.7475,54.5614,54.6638,43453.0
2022-05-11 14:20:00,58.71,59.17,58.61,59.11,89308.0,54.6172,55.0452,54.5242,54.9894,89308.0
2022-05-11 14:30:00,59.13,59.41,58.97,59.38,104664.0,55.008,55.2684,54.8591,55.2405,104664.0
2022-05-11 14:40:00,59.36,59.46,59.17,59.28,61542.0,55.2219,55.315,55.0452,55.1475,61542.0
2022-05-11 14:50:00,59.3,59.31,59.11,59.14,50109.0,55.1661,55.1754,54.9894,55.0173,50109.0
2022-05-11 15:00:00,59.14,59.25,59.02,59.24,65096.0,55.0173,55.1196,54.9056,55.1103,65096.0
2022-05-11 15:10:00,59.23,59.25,58.93,59.14,66359.0,55.101,55.1196,54.8219,55.0173,66359.0
2022-05-11 15:20:00,59.11,59.32,59.04,59.22,84986.0,54.9894,55.1847,54.9242,55.0917,84986.0
2022-05-11 15:30:00,59.22,59.28,58.95,58.98,79585.0,55.0917,55.1475,54.8405,54.8684,79585.0
2022-05-11 15:40:00,58.97,59.02,58.72,58.72,94751.0,54.8591,54.9056,54.6265,54.6265,94751.0
2022-05-11 15:50:00,58.73,58.8,58.52,58.63,273966.0,54.6359,54.701,54.4405,54.5428,273966.0
2022-05-12 09:30:00,58.41,58.96,57.89,57.93,195122.0,54.3382,54.8498,53.8544,53.8916,195122.0
2022-05-12 09:40:00,57.94,58.21,57.8,57.96,125383.0,53.9009,54.1521,53.7707,53.9195,125383.0
2022-05-12 09:50:00,57.93,58.04,57.73,57.8,77713.0,53.8916,53.994,53.7056,53.7707,77713.0
2022-05-12 10:00:00,57.78,58.33,57.62,58.33,102909.0,53.7521,54.2637,53.6032,54.2637,102909.0
2022-05-12 10:10:00,58.3,58.47,58.15,58.23,70877.0,54.2358,54.394,54.0963,54.1707,70877.0
2022-05-12 10:20:00,58.22,58.54,58.09,58.29,59202.0,54.1614,54.4591,54.0405,54.2265,59202.0
2022-05-12 10:30:00,58.32,58.54,58.1,58.22,47374.0,54.2544,54.4591,54.0498,54.1614,47374.0
2022-05-12 10:40:00,58.22,58.38,58.03,58.33,53154.0,54.1614,54.3103,53.9847,54.2637,53154.0
2022-05-12 10:50:00,58.35,58.65,58.31,58.55,40810.0,54.2823,54.5614,54.2451,54.4684,40810.0
2022-05-12 11:00:00,58.57,59.03,58.37,59.03,43450.0,54.487,54.9149,54.3009,54.9149,43450.0
2022-05-12 11:10:00,59.03,59.04,58.66,58.74,45385.0,54.9149,54.9242,54.5707,54.6452,45385.0
2022-05-12 11:20:00,58.71,58.76,58.47,58.58,49212.0,54.6172,54.6638,54.394,54.4963,49212.0
2022-05-12 11:30:00,58.61,58.62,58.26,58.5,71636.0,54.5242,54.5335,54.1986,54.4219,71636.0
2022-05-12 11:40:00,58.48,58.5,58.0,58.02,44949.0,54.4033,54.4219,53.9567,53.9753,44949.0
2022-05-12 11:50:00,58.01,58.01,57.77,57.81,48313.0,53.966,53.966,53.7428,53.78,48313.0
2022-05-12 12:00:00,57.82,57.97,57.75,57.92,55072.0,53.7893,53.9288,53.7242,53.8823,55072.0
2022-05-12 12:10:00,57.91,57.97,57.73,57.95,74569.0,53.873,53.9288,53.7056,53.9102,74569.0
2022-05-12 12:20:00,57.97,58.35,57.91,58.33,54804.0,53.9288,54.2823,53.873,54.2637,54804.0
2022-05-12 12:30:00,58.36,58.56,58.32,58.41,29918.0,54.2916,54.4777,54.2544,54.3382,29918.0
2022-05-12 12:40:00,58.37,58.63,58.22,58.42,44204.0,54.3009,54.5428,54.1614,54.3475,44204.0
2022-05-12 12:50:00,58.45,58.48,58.26,58.29,25910.0,54.3754,54.4033,54.1986,54.2265,25910.0
2022-05-12 13:00:00,58.28,58.37,58.07,58.17,28880.0,54.2172,54.3009,54.0219,54.1149,28880.0
2022-05-12 13:10:00,58.16,58.31,58.1,58.11,21801.0,54.1056,54.2451,54.0498,54.0591,21801.0
2022-05-12 13:20:00,58.11,58.22,57.98,58.04,37174.0,54.0591,54.1614,53.9381,53.994,37174.0
2022-05-12 13:30:00,58.04,58.08,57.78,57.81,66111.0,53.994,54.0312,53.7521,53.78,66111.0
2022-05-12 13:40:00,57.8,57.88,57.68,57.69,62665.0,53.7707,53.8451,53.659,53.6684,62665.0
2022-05-12 13:50:00,57.69,57.81,57.59,57.81,45382.0,53.6684,53.78,53.5753,53.78,45382.0
2022-05-12 14:00:00,57.81,57.86,57.5,57.5,66008.0,53.78,53.8265,53.4916,53.4916,66008.0
2022-05-12 14:10:00,57.5,57.79,57.5,57.79,53718.0,53.4916,53.7614,53.4916,53.7614,53718.0
2022-05-12 14:20:00,57.79,57.82,57.52,57.63,79486.0,53.7614,53.7893,53.5102,53.6125,79486.0
2022-05-12 14:30:00,57.6,57.68,57.45,57.47,61459.0,53.5846,53.659,53.4451,53.4637,61459.0
2022-05-12 14:40:00,57.48,57.59,57.39,57.45,55108.0,53.473,53.5753,53.3893,53.4451,55108.0
2022-05-12 14:50:00,57.44,57.61,57.36,57.48,40788.0,53.4358,53.5939,53.3614,53.473,40788.0
2022-05-12 15:00:00,57.48,57.62,57.3,57.36,119135.0,53.473,53.6032,53.3055,53.3614,119135.0
2022-05-12 15:10:00,57.35,57.66,57.24,57.64,57847.0,53.3521,53.6404,53.2497,53.6218,57847.0
2022-05-12 15:20:00,57.62,58.09,57.6,57.74,77384.0,53.6032,54.0405,53.5846,53.7149,77384.0
2022-05-12 15:30:00,57.72,57.99,57.72,57.98,101167.0,53.6963,53.9474,53.6963,53.9381,101167.0
2022-05-12 15:40:00,57.99,58.23,57.93,58.05,129793.0,53.9474,54.1707,53.8916,54.0033,129793.0
2022-05-12 15:50:00,58.09,58.46,58.0,58.46,293969.0,54.0405,54.3847,53.9567,54.3847,293969.0
2022-05-13 09:30:00,59.02,59.55,58.94,59.45,213170.0,54.9056,55.3987,54.8312,55.3057,213170.0
2022-05-13 09:40:00,59.44,59.49,58.97,59.06,99811.0,55.2964,55.3429,54.8591,54.9428,99811.0
2022-05-13 09:50:00,59.07,59.14,58.9,58.98,154795.0,54.9522,55.0173,54.794,54.8684,154795.0
2022-05-13 10:00:00,59.0,59.03,58.76,58.79,100319.0,54.887,54.9149,54.6638,54.6917,100319.0
2022-05-13 10:10:00,58.78,58.82,58.57,58.67,149490.0,54.6824,54.7196,54.487,54.58,149490.0
2022-05-13 10:20:00,58.68,58.84,58.66,58.79,178021.0,54.5893,54.7382,54.5707,54.6917,178021.0
2022-05-13 10:30:00,58.8,59.02,58.79,58.89,155026.0,54.701,54.9056,54.6917,54.7847,155026.0
2022-05-13 10:40:00,58.89,58.9,58.41,58.53,44885.0,54.7847,54.794,54.3382,54.4498,44885.0
2022-05-13 10:50:00,58.52,58.71,58.51,58.66,38790.0,54.4405,54.6172,54.4312,54.5707,38790.0
2022-05-13 11:00:00,58.64,58.67,58.5,58.53,53983.0,54.5521,54.58,54.4219,54.4498,53983.0
2022-05-13 11:10:00,58.54,58.69,58.49,58.69,94150.0,54.4591,54.5986,54.4126,54.5986,94150.0
2022-05-13 11:20:00,58.7,58.72,58.67,58.7,85813.0,54.6079,54.6265,54.58,54.6079,85813.0
2022-05-13 11:30:00,58.69,58.76,58.65,58.72,110005.0,54.5986,54.6638,54.5614,54.6265,110005.0
2022-05-13 11:40:00,58.72,58.76,58.59,58.63,63488.0,54.6265,54.6638,54.5056,54.5428,63488.0
2022-05-13 11:50:00,58.62,58.8,58.6,58.8,82688.0,54.5335,54.701,54.5149,54.701,82688.0
2022-05-13 12:00:00,58.79,58.84,58.77,58.83,100473.0,54.6917,54.7382,54.6731,54.7289,100473.0
2022-05-13 12:10:00,58.82,59.07,58.82,59.03,101899.0,54.7196,54.9522,54.7196,54.9149,101899.0
2022-05-13 12:20:00,59.03,59.18,58.99,59.18,48101.0,54.9149,55.0545,54.8777,55.0545,48101.0
2022-05-13 12:30:00,59.2,59.28,59.1,59.13,62582.0,55.0731,55.1475,54.9801,55.008,62582.0
2022-05-13 12:40:00,59.12,59.17,58.93,58.94,34749.0,54.9987,55.0452,54.8219,54.8312,34749.0
2022-05-13 12:50:00,58.92,58.96,58.74,58.91,50103.0,54.8126,54.8498,54.6452,54.8033,50103.0
2022-05-13 13:00:00,58.9,59.02,58.88,58.91,36198.0,54.794,54.9056,54.7754,54.8033,36198.0
2022-05-13 13:10:00,58.93,58.97,58.84,58.86,55327.0,54.8219,54.8591,54.7382,54.7568,55327.0
2022-05-13 13:20:00,58.87,58.87,58.79,58.84,44550.0,54.7661,54.7661,54.6917,54.7382,44550.0
2022-05-13 13:30:00,58.85,58.88,58.77,58.79,30954.0,54.7475,54.7754,54.6731,54.6917,30954.0
2022-05-13 13:40:00,58.78,58.78,58.6,58.73,63097.0,54.6824,54.6824,54.5149,54.6359,63097.0
2022-05-13 13:50:00,58.73,58.76,58.48,58.53,42887.0,54.6359,54.6638,54.4033,54.4498,42887.0
2022-05-13 14:00:00,58.52,58.52,58.21,58.43,51980.0,54.4405,54.4405,54.1521,54.3568,51980.0
2022-05-13 14:10:00,58.46,58.52,58.37,58.52,63617.0,54.3847,54.4405,54.3009,54.4405,63617.0
2022-05-13 14:20:00,58.53,58.53,58.33,58.4,55197.0,54.4498,54.4498,54.2637,54.3289,55197.0
2022-05-13 14:30:00,58.4,58.64,58.35,58.4,54189.0,54.3289,54.5521,54.2823,54.3289,54189.0
2022-05-13 14:40:00,58.41,58.52,58.37,58.47,53590.0,54.3382,54.4405,54.3009,54.394,53590.0
2022-05-13 14:50:00,58.47,58.81,58.44,58.7,43763.0,54.394,54.7103,54.3661,54.6079,43763.0
2022-05-13 15:00:00,58.7,58.81,58.57,58.76,168943.0,54.6079,54.7103,54.487,54.6638,168943.0
2022-05-13 15:10:00,58.77,58.8,58.73,58.78,65019.0,54.6731,54.701,54.6359,54.6824,65019.0
2022-05-13 15:20:00,58.77,58.85,58.64,58.8,144940.0,54.6731,54.7475,54.5521,54.701,144940.0
2022-05-13 15:30:00,58.79,58.81,58.4,58.57,93988.0,54.6917,54.7103,54.3289,54.487,93988.0
2022-05-13 15:40:00,58.56,58.66,58.37,58.47,158565.0,54.4777,54.5707,54.3009,54.394,158565.0
2022-05-13 15:50:00,58.48,58.6,58.33,58.57,288542.0,54.4033,54.5149,54.2637,54.487,288542.0
2022-05-16 09:30:00,58.67,59.09,58.49,59.07,258173.0,54.58,54.9708,54.4126,54.9522,258173.0
2022-05-16 09:40:00,59.12,59.12,57.87,57.99,176853.0,54.9987,54.9987,53.8358,53.9474,176853.0
2022-05-16 09:50:00,58.01,58.69,57.93,58.46,137887.0,53.966,54.5986,53.8916,54.3847,137887.0
2022-05-16 10:00:00,58.45,58.72,58.37,58.71,59663.0,54.3754,54.6265,54.3009,54.6172,59663.0
2022-05-16 10:10:00,58.71,58.71,58.57,58.58,138360.0,54.6172,54.6172,54.487,54.4963,138360.0
2022-05-16 10:20:00,58.6,58.74,58.55,58.62,60306.0,54.5149,54.6452,54.4684,54.5335,60306.0
2022-05-16 10:30:00,58.61,58.75,58.46,58.63,85495.0,54.5242,54.6545,54.3847,54.5428,85495.0
2022-05-16 10:40:00,58.6,58.62,58.36,58.38,53859.0,54.5149,54.5335,54.2916,54.3103,53859.0
2022-05-16 10:50:00,58.34,58.48,58.32,58.39,44448.0,54.273,54.4033,54.2544,54.3196,44448.0
2022-05-16 11:00:00,58.37,58.4,58.17,58.39,31858.0,54.3009,54.3289,54.1149,54.3196,31858.0
2022-05-16 11:10:00,58.38,58.55,58.29,58.48,47062.0,54.3103,54.4684,54.2265,54.4033,47062.0
2022-05-16 11:20:00,58.47,58.5,58.38,58.4,36253.0,54.394,54.4219,54.3103,54.3289,36253.0
2022-05-16 11:30:00,58.4,58.43,58.21,58.42,61454.0,54.3289,54.3568,54.1521,54.3475,61454.0
2022-05-16 11:40:00,58.41,58.73,58.28,58.7,37829.0,54.3382,54.6359,54.2172,54.6079,37829.0
2022-05-16 11:50:00,58.7,58.82,58.61,58.76,30997.0,54.6079,54.7196,54.5242,54.6638,30997.0
2022-05-16 12:00:00,58.77,58.86,58.69,58.75,29391.0,54.6731,54.7568,54.5986,54.6545,29391.0
2022-05-16 12:10:00,58.75,58.78,58.58,58.62,51220.0,54.6545,54.6824,54.4963,54.5335,51220.0
2022-05-16 12:20:00,58.61,58.63,58.52,58.62,59985.0,54.5242,54.5428,54.4405,54.5335,59985.0
2022-05-16 12:30:00,58.61,58.64,58.48,58.49,38903.0,54.5242,54.5521,54.4033,54.4126,38903.0
2022-05-16 12:40:00,58.49,58.51,58.41,58.48,104542.0,54.4126,54.4312,54.3382,54.4033,104542.0
2022-05-16 12:50:00,58.49,58.53,58.36,58.47,45676.0,54.4126,54.4498,54.2916,54.394,45676.0
2022-05-16 13:00:00,58.46,58.75,58.41,58.71,87909.0,54.3847,54.6545,54.3382,54.6172,87909.0
2022-05-16 13:10:00,58.69,58.81,58.62,58.64,51839.0,54.5986,54.7103,54.5335,54.5521,51839.0
2022-05-16 13:20:00,58.64,58.82,58.62,58.8,69693.0,54.5521,54.7196,54.5335,54.701,69693.0
2022-05-16 13:30:00,58.81,58.91,58.78,58.79,46515.0,54.7103,54.8033,54.6824,54.6917,46515.0
2022-05-16 13:40:00,58.8,58.9,58.65,58.68,48928.0,54.701,54.794,54.5614,54.5893,48928.0
2022-05-16 13:50:00,58.7,58.76,58.68,58.75,26374.0,54.6079,54.6638,54.5893,54.6545,26374.0
2022-05-16 14:00:00,58.76,58.9,58.67,58.89,26784.0,54.6638,54.794,54.58,54.7847,26784.0
2022-05-16 14:10:00,58.88,58.93,58.79,58.89,28999.0,54.7754,54.8219,54.6917,54.7847,28999.0
2022-05-16 14:20:00,58.9,59.11,58.89,59.11,23289.0,54.794,54.9894,54.7847,54.9894,23289.0
2022-05-16 14:30:00,59.13,59.15,59.02,59.04,27616.0,55.008,55.0266,54.9056,54.9242,27616.0
2022-05-16 14:40:00,59.04,59.15,58.95,58.97,36161.0,54.9242,55.0266,54.8405,54.8591,36161.0
2022-05-16 14:50:00,58.98,59.02,58.92,58.99,33252.0,54.8684,54.9056,54.8126,54.8777,33252.0
2022-05-16 15:00:00,58.99,59.17,58.98,59.04,37879.0,54.8777,55.0452,54.8684,54.9242,37879.0
2022-05-16 15:10:00,59.03,59.03,58.81,58.89,56827.0,54.9149,54.9149,54.7103,54.7847,56827.0
2022-05-16 15:20:00,58.88,58.89,58.77,58.79,53018.0,54.7754,54.7847,54.6731,54.6917,53018.0
2022-05-16 15:30:00,58.8,58.81,58.55,58.64,77403.0,54.701,54.7103,54.4684,54.5521,77403.0
2022-05-16 15:40:00,58.64,58.69,58.51,58.59,63389.0,54.5521,54.5986,54.4312,54.5056,63389.0
2022-05-16 15:50:00,58.6,58.74,58.44,58.62,349640.0,54.5149,54.6452,54.3661,54.5335,349640.0
2022-05-17 09:30:00,59.9,60.4,59.69,59.84,198172.0,55.7243,56.1894,55.5289,55.6685,198172.0
2022-05-17 09:40:00,59.91,60.08,59.76,59.93,103135.0,55.7336,55.8917,55.594,55.7522,103135.0
2022-05-17 09:50:00,59.92,60.04,59.85,60.0,114897.0,55.7429,55.8545,55.6778,55.8173,114897.0
2022-05-17 10:00:00,60.01,60.35,59.95,60.02,146613.0,55.8266,56.1429,55.7708,55.8359,146613.0
2022-05-17 10:10:00,60.02,60.23,59.92,60.23,56095.0,55.8359,56.0313,55.7429,56.0313,56095.0
2022-05-17 10:20:00,60.23,60.28,59.73,59.73,64837.0,56.0313,56.0778,55.5661,55.5661,64837.0
2022-05-17 10:30:00,59.75,59.92,59.74,59.87,64823.0,55.5847,55.7429,55.5754,55.6964,64823.0
2022-05-17 10:40:00,59.85,59.85,59.5,59.65,146949.0,55.6778,55.6778,55.3522,55.4917,146949.0
2022-05-17 10:50:00,59.66,59.9,59.63,59.9,46681.0,55.501,55.7243,55.4731,55.7243,46681.0
2022-05-17 11:00:00,59.9,60.04,59.81,60.03,42773.0,55.7243,55.8545,55.6406,55.8452,42773.0
2022-05-17 11:10:00,60.02,60.07,59.88,59.91,78218.0,55.8359,55.8824,55.7057,55.7336,78218.0
2022-05-17 11:20:00,59.9,59.97,59.84,59.96,28686.0,55.7243,55.7894,55.6685,55.7801,28686.0
2022-05-17 11:30:00,59.97,60.07,59.97,59.98,28869.0,55.7894,55.8824,55.7894,55.7987,28869.0
2022-05-17 11:40:00,59.97,60.03,59.79,59.82,35321.0,55.7894,55.8452,55.622,55.6499,35321.0
2022-05-17 11:50:00,59.85,60.04,59.84,60.04,46456.0,55.6778,55.8545,55.6685,55.8545,46456.0
2022-05-17 12:00:00,60.05,60.06,59.89,59.97,38543.0,55.8638,55.8731,55.715,55.7894,38543.0
2022-05-17 12:10:00,59.95,60.14,59.91,60.09,23857.0,55.7708,55.9476,55.7336,55.901,23857.0
2022-05-17 12:20:00,60.1,60.19,60.08,60.14,32065.0,55.9103,55.9941,55.8917,55.9476,32065.0
2022-05-17 12:30:00,60.13,60.26,60.11,60.22,17274.0,55.9383,56.0592,55.9197,56.022,17274.0
2022-05-17 12:40:00,60.23,60.38,60.19,60.35,33084.0,56.0313,56.1708,55.9941,56.1429,33084.0
2022-05-17 12:50:00,60.36,60.36,60.26,60.31,24542.0,56.1522,56.1522,56.0592,56.1057,24542.0
2022-05-17 13:00:00,60.3,60.4,60.2,60.37,19298.0,56.0964,56.1894,56.0034,56.1615,19298.0
2022-05-17 13:10:00,60.34,60.5,60.34,60.44,45184.0,56.1336,56.2825,56.1336,56.2266,45184.0
2022-05-17 13:20:00,60.43,60.43,60.27,60.29,24689.0,56.2173,56.2173,56.0685,56.0871,24689.0
2022-05-17 13:30:00,60.28,60.38,60.27,60.35,31114.0,56.0778,56.1708,56.0685,56.1429,31114.0
2022-05-17 13:40:00,60.35,60.37,60.27,60.31,25102.0,56.1429,56.1615,56.0685,56.1057,25102.0
2022-05-17 13:50:00,60.3,60.31,60.15,60.15,23362.0,56.0964,56.1057,55.9569,55.9569,23362.0
2022-05-17 14:00:00,60.17,60.3,60.05,60.26,73518.0,55.9755,56.0964,55.8638,56.0592,73518.0
2022-05-17 14:10:00,60.26,60.26,59.94,60.02,32078.0,56.0592,56.0592,55.7615,55.8359,32078.0
2022-05-17 14:20:00,60.0,60.0,59.66,59.88,64287.0,55.8173,55.8173,55.501,55.7057,64287.0
2022-05-17 14:30:00,59.84,59.93,59.67,59.93,33211.0,55.6685,55.7522,55.5103,55.7522,33211.0
2022-05-17 14:40:00,59.95,60.36,59.95,60.35,42469.0,55.7708,56.1522,55.7708,56.1429,42469.0
2022-05-17 14:50:00,60.35,60.38,60.14,60.19,38049.0,56.1429,56.1708,55.9476,55.9941,38049.0
2022-05-17 15:00:00,60.18,60.36,60.17,60.23,66711.0,55.9848,56.1522,55.9755,56.0313,66711.0
2022-05-17 15:10:00,60.23,60.3,60.14,60.28,76537.0,56.0313,56.0964,55.9476,56.0778,76537.0
2022-05-17 15:20:00,60.28,60.41,60.27,60.37,64595.0,56.0778,56.1987,56.0685,56.1615,64595.0
2022-05-17 15:30:00,60.37,60.38,60.17,60.19,65478.0,56.1615,56.1708,55.9755,55.9941,65478.0
2022-05-17 15:40:00,60.19,60.27,60.1,60.19,123595.0,55.9941,56.0685,55.9103,55.9941,123595.0
2022-05-17 15:50:00,60.18,60.28,60.1,60.28,253347.0,55.9848,56.0778,55.9103,56.0778,253347.0
2022-05-18 09:30:00,59.73,59.94,59.39,59.75,131317.0,55.5661,55.7615,55.2498,55.5847,131317.0
2022-05-18 09:40:00,59.76,60.14,59.45,60.12,73862.0,55.594,55.9476,55.3057,55.929,73862.0
2022-05-18 09:50:00,60.11,60.11,59.4,59.6,85520.0,55.9197,55.9197,55.2591,55.4452,85520.0
2022-05-18 10:00:00,59.59,59.79,59.46,59.54,70918.0,55.4359,55.622,55.315,55.3894,70918.0
2022-05-18 10:10:00,59.54,59.77,59.43,59.74,61617.0,55.3894,55.6034,55.2871,55.5754,61617.0
2022-05-18 10:20:00,59.74,59.84,59.52,59.53,48595.0,55.5754,55.6685,55.3708,55.3801,48595.0
2022-05-18 10:30:00,59.51,59.6,59.49,59.57,45250.0,55.3615,55.4452,55.3429,55.4173,45250.0
2022-05-18 10:40:00,59.57,59.82,59.53,59.82,35180.0,55.4173,55.6499,55.3801,55.6499,35180.0
2022-05-18 10:50:00,59.82,59.82,59.61,59.69,26953.0,55.6499,55.6499,55.4545,55.5289,26953.0
2022-05-18 11:00:00,59.68,59.73,59.38,59.41,47634.0,55.5196,55.5661,55.2405,55.2684,47634.0
2022-05-18 11:10:00,59.4,59.4,59.11,59.2,35210.0,55.2591,55.2591,54.9894,55.0731,35210.0
2022-05-18 11:20:00,59.19,59.19,58.98,58.99,39466.0,55.0638,55.0638,54.8684,54.8777,39466.0
2022-05-18 11:30:00,59.01,59.34,59.01,59.29,34291.0,54.8963,55.2033,54.8963,55.1568,34291.0
2022-05-18 11:40:00,59.27,59.37,59.18,59.2,31846.0,55.1382,55.2312,55.0545,55.0731,31846.0
2022-05-18 11:50:00,59.18,59.26,58.98,59.01,27569.0,55.0545,55.1289,54.8684,54.8963,27569.0
2022-05-18 12:00:00,58.99,59.0,58.77,58.81,31371.0,54.8777,54.887,54.6731,54.7103,31371.0
2022-05-18 12:10:00,58.82,59.04,58.78,58.97,63365.0,54.7196,54.9242,54.6824,54.8591,63365.0
2022-05-18 12:20:00,58.99,59.02,58.74,58.83,36789.0,54.8777,54.9056,54.6452,54.7289,36789.0
2022-05-18 12:30:00,58.82,58.94,58.77,58.9,47782.0,54.7196,54.8312,54.6731,54.794,47782.0
2022-05-18 12:40:00,58.9,59.15,58.87,59.13,60742.0,54.794,55.0266,54.7661,55.008,60742.0
2022-05-18 12:50:00,59.15,59.23,59.08,59.12,47206.0,55.0266,55.101,54.9615,54.9987,47206.0
2022-05-18 13:00:00,59.11,59.11,58.78,58.79,34635.0,54.9894,54.9894,54.6824,54.6917,34635.0
2022-05-18 13:10:00,58.79,58.84,58.74,58.81,22384.0,54.6917,54.7382,54.6452,54.7103,22384.0
2022-05-18 13:20:00,58.81,58.92,58.7,58.79,41174.0,54.7103,54.8126,54.6079,54.6917,41174.0
2022-05-18 13:30:00,58.8,58.92,58.75,58.89,48531.0,54.701,54.8126,54.6545,54.7847,48531.0
2022-05-18 13:40:00,58.89,58.89,58.57,58.58,29314.0,54.7847,54.7847,54.487,54.4963,29314.0
2022-05-18 13:50:00,58.55,58.64,58.54,58.62,39556.0,54.4684,54.5521,54.4591,54.5335,39556.0
2022-05-18 14:00:00,58.65,58.71,58.58,58.69,35758.0,54.5614,54.6172,54.4963,54.5986,35758.0
2022-05-18 14:10:00,58.69,58.71,58.5,58.67,37829.0,54.5986,54.6172,54.4219,54.58,37829.0
2022-05-18 14:20:00,58.66,58.91,58.59,58.88,123123.0,54.5707,54.8033,54.5056,54.7754,123123.0
2022-05-18 14:30:00,58.87,58.9,58.55,58.62,83553.0,54.7661,54.794,54.4684,54.5335,83553.0
2022-05-18 14:40:00,58.62,58.69,58.45,58.65,62996.0,54.5335,54.5986,54.3754,54.5614,62996.0
2022-05-18 14:50:00,58.64,58.68,58.34,58.36,77048.0,54.5521,54.5893,54.273,54.2916,77048.0
2022-05-18 15:00:00,58.33,58.41,58.27,58.27,71568.0,54.2637,54.3382,54.2079,54.2079,71568.0
2022-05-18 15:10:00,58.26,58.51,58.24,58.33,115356.0,54.1986,54.4312,54.18,54.2637,115356.0
2022-05-18 15:20:00,58.32,58.36,58.08,58.11,236881.0,54.2544,54.2916,54.0312,54.0591,236881.0
2022-05-18 15:30:00,58.1,58.35,58.08,58.32,250396.0,54.0498,54.2823,54.0312,54.2544,250396.0
2022-05-18 15:40:00,58.31,58.39,58.08,58.16,171763.0,54.2451,54.3196,54.0312,54.1056,171763.0
2022-05-18 15:50:00,58.19,58.37,58.11,58.37,381533.0,54.1335,54.3009,54.0591,54.3009,381533.0
2022-05-19 09:30:00,57.5,58.75,57.45,58.71,167111.0,53.4916,54.6545,53.4451,54.6172,167111.0
2022-05-19 09:40:00,58.75,58.85,58.02,58.07,141753.0,54.6545,54.7475,53.9753,54.0219,141753.0
2022-05-19 09:50:00,58.09,58.42,57.84,58.0,169226.0,54.0405,54.3475,53.8079,53.9567,169226.0
2022-05-19 10:00:00,58.0,58.49,57.92,58.08,63369.0,53.9567,54.4126,53.8823,54.0312,63369.0
2022-05-19 10:10:00,58.06,58.44,58.05,58.37,66005.0,54.0126,54.3661,54.0033,54.3009,66005.0
2022-05-19 10:20:00,58.35,58.54,58.09,58.15,74551.0,54.2823,54.4591,54.0405,54.0963,74551.0
2022-05-19 10:30:00,58.11,58.22,57.75,57.8,111042.0,54.0591,54.1614,53.7242,53.7707,111042.0
2022-05-19 10:40:00,57.79,57.98,57.75,57.87,219361.0,53.7614,53.9381,53.7242,53.8358,219361.0
2022-05-19 10:50:00,57.87,57.9,57.59,57.77,88610.0,53.8358,53.8637,53.5753,53.7428,88610.0
2022-05-19 11:00:00,57.77,57.95,57.66,57.82,78511.0,53.7428,53.9102,53.6404,53.7893,78511.0
2022-05-19 11:10:00,57.83,57.97,57.69,57.84,88705.0,53.7986,53.9288,53.6684,53.8079,88705.0
2022-05-19 11:20:00,57.83,57.95,57.7,57.85,43529.0,53.7986,53.9102,53.6777,53.8172,43529.0
2022-05-19 11:30:00,57.86,58.38,57.84,58.33,91661.0,53.8265,54.3103,53.8079,54.2637,91661.0
2022-05-19 11:40:00,58.33,58.6,58.33,58.59,31535.0,54.2637,54.5149,54.2637,54.5056,31535.0
2022-05-19 11:50:00,58.58,58.63,58.36,58.47,29579.0,54.4963,54.5428,54.2916,54.394,29579.0
2022-05-19 12:00:00,58.47,58.59,58.37,58.53,26375.0,54.394,54.5056,54.3009,54.4498,26375.0
2022-05-19 12:10:00,58.54,58.67,58.47,58.48,29655.0,54.4591,54.58,54.394,54.4033,29655.0
2022-05-19 12:20:00,58.49,58.49,58.24,58.36,43209.0,54.4126,54.4126,54.18,54.2916,43209.0
2022-05-19 12:30:00,58.37,58.39,58.22,58.25,58126.0,54.3009,54.3196,54.1614,54.1893,58126.0
2022-05-19 12:40:00,58.26,58.26,58.04,58.14,26879.0,54.1986,54.1986,53.994,54.087,26879.0
2022-05-19 12:50:00,58.14,58.2,58.04,58.19,34243.0,54.087,54.1428,53.994,54.1335,34243.0
2022-05-19 13:00:00,58.19,58.21,57.96,58.0,40995.0,54.1335,54.1521,53.9195,53.9567,40995.0
2022-05-19 13:10:00,58.01,58.01,57.77,57.9,48855.0,53.966,53.966,53.7428,53.8637,48855.0
2022-05-19 13:20:00,57.92,58.02,57.81,57.84,45672.0,53.8823,53.9753,53.78,53.8079,45672.0
2022-05-19 13:30:00,57.85,57.99,57.74,57.85,47886.0,53.8172,53.9474,53.7149,53.8172,47886.0
2022-05-19 13:40:00,57.83,57.89,57.49,57.51,45250.0,53.7986,53.8544,53.4823,53.5009,45250.0
2022-05-19 13:50:00,57.51,58.23,57.51,58.13,57954.0,53.5009,54.1707,53.5009,54.0777,57954.0
2022-05-19 14:00:00,58.14,58.14,57.9,57.96,48612.0,54.087,54.087,53.8637,53.9195,48612.0
2022-05-19 14:10:00,57.97,58.06,57.85,57.87,36317.0,53.9288,54.0126,53.8172,53.8358,36317.0
2022-05-19 14:20:00,57.84,57.94,57.79,57.86,37937.0,53.8079,53.9009,53.7614,53.8265,37937.0
2022-05-19 14:30:00,57.87,58.12,57.83,58.0,34357.0,53.8358,54.0684,53.7986,53.9567,34357.0
2022-05-19 14:40:00,57.99,58.15,57.79,58.15,40465.0,53.9474,54.0963,53.7614,54.0963,40465.0
2022-05-19 14:50:00,58.21,58.27,58.11,58.18,40357.0,54.1521,54.2079,54.0591,54.1242,40357.0
2022-05-19 15:00:00,58.19,58.47,58.19,58.28,56406.0,54.1335,54.394,54.1335,54.2172,56406.0
2022-05-19 15:10:00,58.27,58.28,58.1,58.18,48099.0,54.2079,54.2172,54.0498,54.1242,48099.0
2022-05-19 15:20:00,58.17,58.18,57.87,57.91,136162.0,54.1149,54.1242,53.8358,53.873,136162.0
2022-05-19 15:30:00,57.91,57.95,57.72,57.82,166357.0,53.873,53.9102,53.6963,53.7893,166357.0
2022-05-19 15:40:00,57.81,58.1,57.75,57.86,130166.0,53.78,54.0498,53.7242,53.8265,130166.0
2022-05-19 15:50:00,57.91,57.94,57.72,57.92,294696.0,53.873,53.9009,53.6963,53.8823,294696.0
2022-05-20 09:30:00,58.14,58.53,58.11,58.4,166872.0,54.087,54.4498,54.0591,54.3289,166872.0
2022-05-20 09:40:00,58.38,58.43,57.97,58.04,103126.0,54.3103,54.3568,53.9288,53.994,103126.0
2022-05-20 09:50:00,58.02,58.19,58.0,58.13,51568.0,53.9753,54.1335,53.9567,54.0777,51568.0
2022-05-20 10:00:00,58.15,58.25,57.78,57.81,60924.0,54.0963,54.1893,53.7521,53.78,60924.0
2022-05-20 10:10:00,57.79,58.03,57.79,57.93,84900.0,53.7614,53.9847,53.7614,53.8916,84900.0
2022-05-20 10:20:00,57.91,57.93,57.82,57.84,54790.0,53.873,53.8916,53.7893,53.8079,54790.0
2022-05-20 10:30:00,57.85,57.86,57.45,57.5,91198.0,53.8172,53.8265,53.4451,53.4916,91198.0
2022-05-20 10:40:00,57.5,57.65,57.43,57.44,66688.0,53.4916,53.6311,53.4265,53.4358,66688.0
2022-05-20 10:50:00,57.45,57.46,56.82,56.86,239089.0,53.4451,53.4544,52.859,52.8962,239089.0
2022-05-20 11:00:00,56.86,56.86,56.65,56.69,132828.0,52.8962,52.8962,52.7009,52.7381,132828.0
2022-05-20 11:10:00,56.7,56.7,56.34,56.4,67124.0,52.7474,52.7474,52.4125,52.4683,67124.0
2022-05-20 11:20:00,56.39,56.51,56.28,56.41,96060.0,52.459,52.5706,52.3566,52.4776,96060.0
2022-05-20 11:30:00,56.4,56.52,56.22,56.25,103736.0,52.4683,52.5799,52.3008,52.3287,103736.0
2022-05-20 11:40:00,56.25,56.39,56.15,56.23,50202.0,52.3287,52.459,52.2357,52.3101,50202.0
2022-05-20 11:50:00,56.2,56.34,56.13,56.13,28508.0,52.2822,52.4125,52.2171,52.2171,28508.0
2022-05-20 12:00:00,56.14,56.15,55.77,55.77,83997.0,52.2264,52.2357,51.8822,51.8822,83997.0
2022-05-20 12:10:00,55.74,55.92,55.52,55.53,248951.0,51.8543,52.0217,51.6496,51.6589,248951.0
2022-05-20 12:20:00,55.53,55.55,55.35,55.49,218854.0,51.6589,51.6775,51.4915,51.6217,218854.0
2022-05-20 12:30:00,55.48,55.5,55.22,55.26,133254.0,51.6124,51.631,51.3705,51.4078,133254.0
2022-05-20 12:40:00,55.25,55.3,54.98,55.28,181964.0,51.3984,51.445,51.1473,51.4264,181964.0
2022-05-20 12:50:00,55.3,55.32,55.01,55.06,119448.0,51.445,51.4636,51.1752,51.2217,119448.0
2022-05-20 13:00:00,55.05,55.1,54.73,54.78,101713.0,51.2124,51.2589,50.9147,50.9612,101713.0
2022-05-20 13:10:00,54.79,54.8,54.57,54.58,63504.0,50.9705,50.9798,50.7659,50.7752,63504.0
2022-05-20 13:20:00,54.56,54.63,54.45,54.46,59262.0,50.7565,50.8217,50.6542,50.6635,59262.0
2022-05-20 13:30:00,54.47,54.84,54.47,54.73,107468.0,50.6728,51.017,50.6728,50.9147,107468.0
2022-05-20 13:40:00,54.71,54.92,54.57,54.77,100448.0,50.8961,51.0915,50.7659,50.9519,100448.0
2022-05-20 13:50:00,54.77,54.87,54.65,54.72,75127.0,50.9519,51.0449,50.8403,50.9054,75127.0
2022-05-20 14:00:00,54.74,54.83,54.5,54.57,105856.0,50.924,51.0077,50.7007,50.7659,105856.0
2022-05-20 14:10:00,54.58,54.68,54.32,54.43,80059.0,50.7752,50.8682,50.5333,50.6356,80059.0
2022-05-20 14:20:00,54.41,54.46,54.3,54.33,73714.0,50.617,50.6635,50.5147,50.5426,73714.0
2022-05-20 14:30:00,54.32,54.42,54.14,54.38,97357.0,50.5333,50.6263,50.3658,50.5891,97357.0
2022-05-20 14:40:00,54.38,54.49,54.25,54.26,113514.0,50.5891,50.6914,50.4682,50.4775,113514.0
2022-05-20 14:50:00,54.29,54.39,53.92,53.93,775643.0,50.5054,50.5984,50.1612,50.1705,775643.0
2022-05-20 15:00:00,53.92,54.08,53.9,53.94,144862.0,50.1612,50.31,50.1426,50.1798,144862.0
2022-05-20 15:10:00,53.93,54.15,53.83,54.13,217559.0,50.1705,50.3751,50.0774,50.3565,217559.0
2022-05-20 15:20:00,54.13,54.27,54.0,54.26,260054.0,50.3565,50.4868,50.2356,50.4775,260054.0
2022-05-20 15:30:00,54.25,54.89,54.13,54.87,384805.0,50.4682,51.0635,50.3565,51.0449,384805.0
2022-05-20 15:40:00,54.88,55.41,54.85,55.38,454529.0,51.0542,51.5473,51.0263,51.5194,454529.0
2022-05-20 15:50:00,55.37,55.66,55.34,55.62,999088.0,51.5101,51.7799,51.4822,51.7427,999088.0
2022-05-23 09:30:00,56.56,57.16,56.25,56.5,195768.0,52.6171,53.1753,52.3287,52.5613,195768.0
2022-05-23 09:40:00,56.52,56.65,56.32,56.63,88659.0,52.5799,52.7009,52.3939,52.6822,88659.0
2022-05-23 09:50:00,56.63,56.69,56.08,56.29,125634.0,52.6822,52.7381,52.1706,52.3659,125634.0
2022-05-23 10:00:00,56.28,56.44,56.13,56.32,60037.0,52.3566,52.5055,52.2171,52.3939,60037.0
2022-05-23 10:10:00,56.35,56.74,56.33,56.63,199862.0,52.4218,52.7846,52.4032,52.6822,199862.0
2022-05-23 10:20:00,56.64,56.91,56.58,56.88,289447.0,52.6915,52.9427,52.6357,52.9148,289447.0
2022-05-23 10:30:00,56.88,56.89,56.76,56.78,270472.0,52.9148,52.9241,52.8032,52.8218,270472.0
2022-05-23 10:40:00,56.79,56.95,56.63,56.75,153963.0,52.8311,52.9799,52.6822,52.7939,153963.0
2022-05-23 10:50:00,56.73,56.88,56.55,56.86,55596.0,52.7753,52.9148,52.6078,52.8962,55596.0
2022-05-23 11:00:00,56.86,56.96,56.81,56.85,480653.0,52.8962,52.9892,52.8497,52.8869,480653.0
2022-05-23 11:10:00,56.85,57.14,56.79,57.13,197826.0,52.8869,53.1567,52.8311,53.1474,197826.0
2022-05-23 11:20:00,57.13,57.16,56.87,57.02,90832.0,53.1474,53.1753,52.9055,53.0451,90832.0
2022-05-23 11:30:00,57.01,57.12,56.95,57.08,106096.0,53.0358,53.1381,52.9799,53.1009,106096.0
2022-05-23 11:40:00,57.07,57.34,57.07,57.2,48786.0,53.0916,53.3428,53.0916,53.2125,48786.0
2022-05-23 11:50:00,57.2,57.41,57.19,57.34,42022.0,53.2125,53.4079,53.2032,53.3428,42022.0
2022-05-23 12:00:00,57.35,57.35,57.2,57.25,80767.0,53.3521,53.3521,53.2125,53.259,80767.0
2022-05-23 12:10:00,57.24,57.24,56.95,56.99,89440.0,53.2497,53.2497,52.9799,53.0172,89440.0
2022-05-23 12:20:00,56.98,57.02,56.71,56.77,148731.0,53.0078,53.0451,52.7567,52.8125,148731.0
2022-05-23 12:30:00,56.79,57.0,56.79,57.0,71707.0,52.8311,53.0265,52.8311,53.0265,71707.0
2022-05-23 12:40:00,56.99,56.99,56.84,56.85,50157.0,53.0172,53.0172,52.8776,52.8869,50157.0
2022-05-23 12:50:00,56.85,56.87,56.76,56.87,41860.0,52.8869,52.9055,52.8032,52.9055,41860.0
2022-05-23 13:00:00,56.88,56.88,56.8,56.87,55376.0,52.9148,52.9148,52.8404,52.9055,55376.0
2022-05-23 13:10:00,56.86,56.88,56.65,56.7,61496.0,52.8962,52.9148,52.7009,52.7474,61496.0
2022-05-23 13:20:00,56.7,56.87,56.5,56.83,65560.0,52.7474,52.9055,52.5613,52.8683,65560.0
2022-05-23 13:30:00,56.85,56.94,56.77,56.88,205068.0,52.8869,52.9706,52.8125,52.9148,205068.0
2022-05-23 13:40:00,56.88,56.91,56.85,56.88,154380.0,52.9148,52.9427,52.8869,52.9148,154380.0
2022-05-23 13:50:00,56.87,56.9,56.86,56.89,184695.0,52.9055,52.9334,52.8962,52.9241,184695.0
2022-05-23 14:00:00,56.89,56.91,56.83,56.88,155045.0,52.9241,52.9427,52.8683,52.9148,155045.0
2022-05-23 14:10:00,56.88,57.04,56.85,57.04,372058.0,52.9148,53.0637,52.8869,53.0637,372058.0
2022-05-23 14:20:00,57.04,57.28,57.04,57.21,66598.0,53.0637,53.2869,53.0637,53.2218,66598.0
2022-05-23 14:30:00,57.21,57.31,57.13,57.27,48703.0,53.2218,53.3148,53.1474,53.2776,48703.0
2022-05-23 14:40:00,57.26,57.48,57.22,57.3,54019.0,53.2683,53.473,53.2311,53.3055,54019.0
2022-05-23 14:50:00,57.3,57.37,57.21,57.26,59806.0,53.3055,53.3707,53.2218,53.2683,59806.0
2022-05-23 15:00:00,57.27,57.55,57.27,57.55,59700.0,53.2776,53.5381,53.2776,53.5381,59700.0
2022-05-23 15:10:00,57.55,57.55,57.36,57.43,69451.0,53.5381,53.5381,53.3614,53.4265,69451.0
2022-05-23 15:20:00,57.44,57.47,57.27,57.3,79042.0,53.4358,53.4637,53.2776,53.3055,79042.0
2022-05-23 15:30:00,57.3,57.32,57.01,57.02,162814.0,53.3055,53.3241,53.0358,53.0451,162814.0
2022-05-23 15:40:00,57.03,57.05,56.84,56.86,217456.0,53.0544,53.073,52.8776,52.8962,217456.0
2022-05-23 15:50:00,56.87,56.98,56.78,56.9,556139.0,52.9055,53.0078,52.8218,52.9334,556139.0
2022-05-24 09:30:00,56.69,56.81,55.73,55.8,196779.0,52.7381,52.8497,51.845,51.9101,196779.0
2022-05-24 09:40:00,55.79,56.5,55.79,56.34,112619.0,51.9008,52.5613,51.9008,52.4125,112619.0
2022-05-24 09:50:00,56.31,56.46,56.12,56.14,58715.0,52.3846,52.5241,52.2078,52.2264,58715.0
2022-05-24 10:00:00,56.12,56.31,55.85,55.97,105679.0,52.2078,52.3846,51.9566,52.0683,105679.0
2022-05-24 10:10:00,55.96,55.97,55.43,55.58,80171.0,52.059,52.0683,51.5659,51.7054,80171.0
2022-05-24 10:20:00,55.56,55.63,55.27,55.44,91843.0,51.6868,51.752,51.4171,51.5752,91843.0
2022-05-24 10:30:00,55.44,55.44,55.14,55.38,116077.0,51.5752,51.5752,51.2961,51.5194,116077.0
2022-05-24 10:40:00,55.36,55.38,54.91,54.92,96692.0,51.5008,51.5194,51.0821,51.0915,96692.0
2022-05-24 10:50:00,54.93,55.05,54.86,54.91,74806.0,51.1008,51.2124,51.0356,51.0821,74806.0
2022-05-24 11:00:00,54.91,55.07,54.88,55.04,57107.0,51.0821,51.231,51.0542,51.2031,57107.0
2022-05-24 11:10:00,55.04,55.04,54.79,54.8,41009.0,51.2031,51.2031,50.9705,50.9798,41009.0
2022-05-24 11:20:00,54.78,54.84,54.69,54.76,104542.0,50.9612,51.017,50.8775,50.9426,104542.0
2022-05-24 11:30:00,54.76,55.01,54.76,54.91,40319.0,50.9426,51.1752,50.9426,51.0821,40319.0
2022-05-24 11:40:00,54.91,55.36,54.91,55.31,44889.0,51.0821,51.5008,51.0821,51.4543,44889.0
2022-05-24 11:50:00,55.31,55.33,55.1,55.23,117339.0,51.4543,51.4729,51.2589,51.3798,117339.0
2022-05-24 12:00:00,55.21,55.41,55.17,55.41,38342.0,51.3612,51.5473,51.324,51.5473,38342.0
2022-05-24 12:10:00,55.43,55.57,55.36,55.37,88201.0,51.5659,51.6961,51.5008,51.5101,88201.0
2022-05-24 12:20:00,55.39,55.55,55.3,55.42,48554.0,51.5287,51.6775,51.445,51.5566,48554.0
2022-05-24 12:30:00,55.42,55.48,55.21,55.25,78787.0,51.5566,51.6124,51.3612,51.3984,78787.0
2022-05-24 12:40:00,55.27,55.28,55.17,55.27,50772.0,51.4171,51.4264,51.324,51.4171,50772.0
2022-05-24 12:50:00,55.28,55.37,55.21,55.25,22606.0,51.4264,51.5101,51.3612,51.3984,22606.0
2022-05-24 13:00:00,55.24,55.24,54.99,55.09,35814.0,51.3891,51.3891,51.1566,51.2496,35814.0
2022-05-24 13:10:00,55.09,55.31,55.07,55.23,58635.0,51.2496,51.4543,51.231,51.3798,58635.0
2022-05-24 13:20:00,55.22,55.32,55.13,55.32,22244.0,51.3705,51.4636,51.2868,51.4636,22244.0
2022-05-24 13:30:00,55.26,55.41,55.17,55.38,22876.0,51.4078,51.5473,51.324,51.5194,22876.0
2022-05-24 13:40:00,55.38,55.52,55.27,55.37,46883.0,51.5194,51.6496,51.4171,51.5101,46883.0
2022-05-24 13:50:00,55.38,55.56,55.35,55.45,38418.0,51.5194,51.6868,51.4915,51.5845,38418.0
2022-05-24 14:00:00,55.46,55.75,55.34,55.72,60089.0,51.5938,51.8636,51.4822,51.8357,60089.0
2022-05-24 14:10:00,55.71,56.02,55.64,55.73,95012.0,51.8264,52.1148,51.7613,51.845,95012.0
2022-05-24 14:20:00,55.72,56.0,55.64,55.91,39599.0,51.8357,52.0962,51.7613,52.0124,39599.0
2022-05-24 14:30:00,55.9,56.21,55.88,56.16,84959.0,52.0031,52.2915,51.9845,52.245,84959.0
2022-05-24 14:40:00,56.15,56.17,55.67,55.73,76599.0,52.2357,52.2543,51.7892,51.845,76599.0
2022-05-24 14:50:00,55.72,55.72,55.55,55.68,41188.0,51.8357,51.8357,51.6775,51.7985,41188.0
2022-05-24 15:00:00,55.67,56.1,55.67,56.0,59830.0,51.7892,52.1892,51.7892,52.0962,59830.0
2022-05-24 15:10:00,56.0,56.08,55.85,55.91,122911.0,52.0962,52.1706,51.9566,52.0124,122911.0
2022-05-24 15:20:00,55.92,56.14,55.75,56.13,1105847.0,52.0217,52.2264,51.8636,52.2171,1105847.0
2022-05-24 15:30:00,56.14,56.42,56.06,56.33,123519.0,52.2264,52.4869,52.152,52.4032,123519.0
2022-05-24 15:40:00,56.34,56.57,56.27,56.44,259682.0,52.4125,52.6264,52.3473,52.5055,259682.0
2022-05-24 15:50:00,56.45,56.53,56.34,56.52,404082.0,52.5148,52.5892,52.4125,52.5799,404082.0
2022-05-25 09:30:00,56.32,57.01,56.32,56.91,216750.0,52.3939,53.0358,52.3939,52.9427,216750.0
2022-05-25 09:40:00,56.95,57.3,56.84,56.89,130653.0,52.9799,53.3055,52.8776,52.9241,130653.0
2022-05-25 09:50:00,56.94,57.04,56.81,56.92,70889.0,52.9706,53.0637,52.8497,52.952,70889.0
2022-05-25 10:00:00,56.91,56.99,56.75,56.96,73010.0,52.9427,53.0172,52.7939,52.9892,73010.0
2022-05-25 10:10:00,56.97,57.01,56.77,56.97,65092.0,52.9985,53.0358,52.8125,52.9985,65092.0
2022-05-25 10:20:00,56.98,57.19,56.94,57.14,57221.0,53.0078,53.2032,52.9706,53.1567,57221.0
2022-05-25 10:30:00,57.12,57.4,57.04,57.32,58051.0,53.1381,53.3986,53.0637,53.3241,58051.0
2022-05-25 10:40:00,57.34,57.38,57.23,57.35,59485.0,53.3428,53.38,53.2404,53.3521,59485.0
2022-05-25 10:50:00,57.36,57.63,57.35,57.59,82870.0,53.3614,53.6125,53.3521,53.5753,82870.0
2022-05-25 11:00:00,57.6,57.6,57.38,57.38,91904.0,53.5846,53.5846,53.38,53.38,91904.0
2022-05-25 11:10:00,57.38,57.47,57.28,57.36,61614.0,53.38,53.4637,53.2869,53.3614,61614.0
2022-05-25 11:20:00,57.36,57.46,57.3,57.43,51631.0,53.3614,53.4544,53.3055,53.4265,51631.0
2022-05-25 11:30:00,57.42,57.44,57.12,57.23,84748.0,53.4172,53.4358,53.1381,53.2404,84748.0
2022-05-25 11:40:00,57.21,57.3,57.19,57.21,32868.0,53.2218,53.3055,53.2032,53.2218,32868.0
2022-05-25 11:50:00,57.21,57.27,57.09,57.18,95884.0,53.2218,53.2776,53.1102,53.1939,95884.0
2022-05-25 12:00:00,57.18,57.29,57.01,57.04,53099.0,53.1939,53.2962,53.0358,53.0637,53099.0
2022-05-25 12:10:00,57.03,57.1,56.95,57.0,47732.0,53.0544,53.1195,52.9799,53.0265,47732.0
2022-05-25 12:20:00,56.98,57.0,56.76,56.82,26697.0,53.0078,53.0265,52.8032,52.859,26697.0
2022-05-25 12:30:00,56.83,56.88,56.63,56.64,57509.0,52.8683,52.9148,52.6822,52.6915,57509.0
2022-05-25 12:40:00,56.63,56.79,56.63,56.75,100706.0,52.6822,52.8311,52.6822,52.7939,100706.0
2022-05-25 12:50:00,56.74,56.75,56.6,56.68,77882.0,52.7846,52.7939,52.6543,52.7288,77882.0
2022-05-25 13:00:00,56.67,56.71,56.62,56.68,58766.0,52.7195,52.7567,52.6729,52.7288,58766.0
2022-05-25 13:10:00,56.68,56.71,56.53,56.67,68374.0,52.7288,52.7567,52.5892,52.7195,68374.0
2022-05-25 13:20:00,56.67,56.81,56.62,56.79,48774.0,52.7195,52.8497,52.6729,52.8311,48774.0
2022-05-25 13:30:00,56.78,56.82,56.49,56.52,75076.0,52.8218,52.859,52.552,52.5799,75076.0
2022-05-25 13:40:00,56.52,56.63,56.51,56.6,89719.0,52.5799,52.6822,52.5706,52.6543,89719.0
2022-05-25 13:50:00,56.59,56.59,56.45,56.52,70575.0,52.645,52.645,52.5148,52.5799,70575.0
2022-05-25 14:00:00,56.51,56.78,56.17,56.27,150850.0,52.5706,52.8218,52.2543,52.3473,150850.0
2022-05-25 14:10:00,56.28,56.65,56.27,56.43,179950.0,52.3566,52.7009,52.3473,52.4962,179950.0
2022-05-25 14:20:00,56.44,56.63,56.39,56.52,149826.0,52.5055,52.6822,52.459,52.5799,149826.0
2022-05-25 14:30:00,56.52,56.64,56.47,56.56,240333.0,52.5799,52.6915,52.5334,52.6171,240333.0
2022-05-25 14:40:00,56.55,56.77,56.49,56.52,99345.0,52.6078,52.8125,52.552,52.5799,99345.0
2022-05-25 14:50:00,56.54,56.8,56.46,56.8,117379.0,52.5985,52.8404,52.5241,52.8404,117379.0
2022-05-25 15:00:00,56.8,56.85,56.69,56.75,239176.0,52.8404,52.8869,52.7381,52.7939,239176.0
2022-05-25 15:10:00,56.75,57.01,56.73,56.96,149507.0,52.7939,53.0358,52.7753,52.9892,149507.0
2022-05-25 15:20:00,56.96,57.17,56.91,57.02,84383.0,52.9892,53.1846,52.9427,53.0451,84383.0
2022-05-25 15:30:00,57.03,57.03,56.74,56.78,179801.0,53.0544,53.0544,52.7846,52.8218,179801.0
2022-05-25 15:40:00,56.78,56.82,56.59,56.62,167051.0,52.8218,52.859,52.645,52.6729,167051.0
2022-05-25 15:50:00,56.61,56.71,56.48,56.67,352939.0,52.6636,52.7567,52.5427,52.7195,352939.0
2022-05-26 09:30:00,57.58,57.71,57.12,57.42,206259.0,53.566,53.687,53.1381,53.4172,206259.0
2022-05-26 09:40:00,57.4,57.79,57.35,57.68,119834.0,53.3986,53.7614,53.3521,53.659,119834.0
2022-05-26 09:50:00,57.68,57.89,57.62,57.89,99608.0,53.659,53.8544,53.6032,53.8544,99608.0
2022-05-26 10:00:00,57.92,58.16,57.79,58.06,170019.0,53.8823,54.1056,53.7614,54.0126,170019.0
2022-05-26 10:10:00,58.06,58.16,57.99,58.06,70694.0,54.0126,54.1056,53.9474,54.0126,70694.0
2022-05-26 10:20:00,58.06,58.11,58.0,58.02,90954.0,54.0126,54.0591,53.9567,53.9753,90954.0
2022-05-26 10:30:00,58.04,58.14,57.95,58.05,73189.0,53.994,54.087,53.9102,54.0033,73189.0
2022-05-26 10:40:00,58.05,58.05,57.92,57.97,59246.0,54.0033,54.0033,53.8823,53.9288,59246.0
2022-05-26 10:50:00,57.98,58.01,57.83,57.88,139612.0,53.9381,53.966,53.7986,53.8451,139612.0
2022-05-26 11:00:00,57.87,57.98,57.83,57.92,50065.0,53.8358,53.9381,53.7986,53.8823,50065.0
2022-05-26 11:10:00,57.93,58.04,57.93,58.01,48889.0,53.8916,53.994,53.8916,53.966,48889.0
2022-05-26 11:20:00,58.01,58.04,57.91,57.91,44272.0,53.966,53.994,53.873,53.873,44272.0
2022-05-26 11:30:00,57.93,57.97,57.78,57.79,35290.0,53.8916,53.9288,53.7521,53.7614,35290.0
2022-05-26 11:40:00,57.76,57.77,57.69,57.73,57221.0,53.7335,53.7428,53.6684,53.7056,57221.0
2022-05-26 11:50:00,57.73,57.8,57.7,57.74,52262.0,53.7056,53.7707,53.6777,53.7149,52262.0
2022-05-26 12:00:00,57.74,57.78,57.7,57.73,44614.0,53.7149,53.7521,53.6777,53.7056,44614.0
2022-05-26 12:10:00,57.73,57.8,57.72,57.75,63496.0,53.7056,53.7707,53.6963,53.7242,63496.0
2022-05-26 12:20:00,57.75,57.79,57.72,57.77,82867.0,53.7242,53.7614,53.6963,53.7428,82867.0
2022-05-26 12:30:00,57.78,57.81,57.74,57.76,100186.0,53.7521,53.78,53.7149,53.7335,100186.0
2022-05-26 12:40:00,57.76,57.79,57.72,57.76,107657.0,53.7335,53.7614,53.6963,53.7335,107657.0
2022-05-26 12:50:00,57.75,57.78,57.74,57.76,121757.0,53.7242,53.7521,53.7149,53.7335,121757.0
2022-05-26 13:00:00,57.76,57.79,57.74,57.77,159822.0,53.7335,53.7614,53.7149,53.7428,159822.0
2022-05-26 13:10:00,57.77,57.83,57.69,57.74,71205.0,53.7428,53.7986,53.6684,53.7149,71205.0
2022-05-26 13:20:00,57.74,57.76,57.6,57.64,65567.0,53.7149,53.7335,53.5846,53.6218,65567.0
2022-05-26 13:30:00,57.64,57.67,57.61,57.66,66467.0,53.6218,53.6497,53.5939,53.6404,66467.0
2022-05-26 13:40:00,57.66,57.75,57.58,57.7,51647.0,53.6404,53.7242,53.566,53.6777,51647.0
2022-05-26 13:50:00,57.69,57.77,57.66,57.73,57844.0,53.6684,53.7428,53.6404,53.7056,57844.0
2022-05-26 14:00:00,57.73,57.78,57.72,57.74,127138.0,53.7056,53.7521,53.6963,53.7149,127138.0
2022-05-26 14:10:00,57.73,57.76,57.68,57.75,97054.0,53.7056,53.7335,53.659,53.7242,97054.0
2022-05-26 14:20:00,57.75,57.76,57.7,57.73,101505.0,53.7242,53.7335,53.6777,53.7056,101505.0
2022-05-26 14:30:00,57.73,57.75,57.66,57.7,68610.0,53.7056,53.7242,53.6404,53.6777,68610.0
2022-05-26 14:40:00,57.69,57.76,57.67,57.74,79830.0,53.6684,53.7335,53.6497,53.7149,79830.0
2022-05-26 14:50:00,57.74,57.76,57.71,57.73,119478.0,53.7149,53.7335,53.687,53.7056,119478.0
2022-05-26 15:00:00,57.73,57.76,57.68,57.72,157378.0,53.7056,53.7335,53.659,53.6963,157378.0
2022-05-26 15:10:00,57.73,57.73,57.65,57.71,101055.0,53.7056,53.7056,53.6311,53.687,101055.0
2022-05-26 15:20:00,57.71,57.75,57.66,57.72,125545.0,53.687,53.7242,53.6404,53.6963,125545.0
2022-05-26 15:30:00,57.72,57.83,57.66,57.77,208320.0,53.6963,53.7986,53.6404,53.7428,208320.0
2022-05-26 15:40:00,57.76,57.88,57.67,57.75,538473.0,53.7335,53.8451,53.6497,53.7242,538473.0
2022-05-26 15:50:00,57.76,57.78,57.66,57.72,478273.0,53.7335,53.7521,53.6404,53.6963,478273.0
2022-05-27 09:30:00,57.85,58.53,57.63,58.51,229952.0,53.8172,54.4498,53.6125,54.4312,229952.0
2022-05-27 09:40:00,58.52,58.86,58.32,58.81,68161.0,54.4405,54.7568,54.2544,54.7103,68161.0
2022-05-27 09:50:00,58.8,58.96,58.66,58.9,89210.0,54.701,54.8498,54.5707,54.794,89210.0
2022-05-27 10:00:00,58.91,58.96,58.65,58.74,61752.0,54.8033,54.8498,54.5614,54.6452,61752.0
2022-05-27 10:10:00,58.73,58.74,58.63,58.71,47106.0,54.6359,54.6452,54.5428,54.6172,47106.0
2022-05-27 10:20:00,58.71,58.71,58.38,58.41,126011.0,54.6172,54.6172,54.3103,54.3382,126011.0
2022-05-27 10:30:00,58.42,58.5,58.21,58.26,52977.0,54.3475,54.4219,54.1521,54.1986,52977.0
2022-05-27 10:40:00,58.27,58.39,58.17,58.35,38241.0,54.2079,54.3196,54.1149,54.2823,38241.0
2022-05-27 10:50:00,58.35,58.38,58.25,58.28,32685.0,54.2823,54.3103,54.1893,54.2172,32685.0
2022-05-27 11:00:00,58.29,58.36,58.22,58.35,27995.0,54.2265,54.2916,54.1614,54.2823,27995.0
2022-05-27 11:10:00,58.36,58.47,58.33,58.41,32386.0,54.2916,54.394,54.2637,54.3382,32386.0
2022-05-27 11:20:00,58.4,58.41,58.35,58.37,26085.0,54.3289,54.3382,54.2823,54.3009,26085.0
2022-05-27 11:30:00,58.37,58.42,58.32,58.4,28827.0,54.3009,54.3475,54.2544,54.3289,28827.0
2022-05-27 11:40:00,58.39,58.51,58.39,58.48,26891.0,54.3196,54.4312,54.3196,54.4033,26891.0
2022-05-27 11:50:00,58.48,58.52,58.44,58.47,30964.0,54.4033,54.4405,54.3661,54.394,30964.0
2022-05-27 12:00:00,58.48,58.5,58.42,58.47,26604.0,54.4033,54.4219,54.3475,54.394,26604.0
2022-05-27 12:10:00,58.47,58.52,58.45,58.5,41164.0,54.394,54.4405,54.3754,54.4219,41164.0
2022-05-27 12:20:00,58.49,58.51,58.46,58.5,27448.0,54.4126,54.4312,54.3847,54.4219,27448.0
2022-05-27 12:30:00,58.49,58.51,58.43,58.49,23741.0,54.4126,54.4312,54.3568,54.4126,23741.0
2022-05-27 12:40:00,58.5,58.51,58.44,58.44,42947.0,54.4219,54.4312,54.3661,54.3661,42947.0
2022-05-27 12:50:00,58.45,58.48,58.43,58.44,35154.0,54.3754,54.4033,54.3568,54.3661,35154.0
2022-05-27 13:00:00,58.43,58.44,58.38,58.4,35116.0,54.3568,54.3661,54.3103,54.3289,35116.0
2022-05-27 13:10:00,58.41,58.49,58.36,58.49,22927.0,54.3382,54.4126,54.2916,54.4126,22927.0
2022-05-27 13:20:00,58.49,58.5,58.38,58.39,25823.0,54.4126,54.4219,54.3103,54.3196,25823.0
2022-05-27 13:30:00,58.4,58.43,58.34,58.34,20285.0,54.3289,54.3568,54.273,54.273,20285.0
2022-05-27 13:40:00,58.33,58.36,58.3,58.33,32477.0,54.2637,54.2916,54.2358,54.2637,32477.0
2022-05-27 13:50:00,58.33,58.41,58.32,58.41,25005.0,54.2637,54.3382,54.2544,54.3382,25005.0
2022-05-27 14:00:00,58.41,58.47,58.38,58.47,34421.0,54.3382,54.394,54.3103,54.394,34421.0
2022-05-27 14:10:00,58.48,58.51,58.46,58.5,54825.0,54.4033,54.4312,54.3847,54.4219,54825.0
2022-05-27 14:20:00,58.5,58.52,58.48,58.5,142939.0,54.4219,54.4405,54.4033,54.4219,142939.0
2022-05-27 14:30:00,58.5,58.52,58.46,58.5,89395.0,54.4219,54.4405,54.3847,54.4219,89395.0
2022-05-27 14:40:00,58.49,58.51,58.47,58.5,44928.0,54.4126,54.4312,54.394,54.4219,44928.0
2022-05-27 14:50:00,58.49,58.51,58.47,58.5,160797.0,54.4126,54.4312,54.394,54.4219,160797.0
2022-05-27 15:00:00,58.5,58.76,58.46,58.75,245840.0,54.4219,54.6638,54.3847,54.6545,245840.0
2022-05-27 15:10:00,58.75,58.82,58.69,58.81,58466.0,54.6545,54.7196,54.5986,54.7103,58466.0
2022-05-27 15:20:00,58.82,58.94,58.79,58.94,76320.0,54.7196,54.8312,54.6917,54.8312,76320.0
2022-05-27 15:30:00,58.93,58.99,58.88,58.95,76770.0,54.8219,54.8777,54.7754,54.8405,76770.0
2022-05-27 15:40:00,58.95,58.98,58.8,58.84,105911.0,54.8405,54.8684,54.701,54.7382,105911.0
2022-05-27 15:50:00,58.84,59.0,58.75,58.99,318184.0,54.7382,54.887,54.6545,54.8777,318184.0
2022-05-31 09:30:00,58.65,58.74,58.17,58.4,126497.0,54.5614,54.6452,54.1149,54.3289,126497.0
2022-05-31 09:40:00,58.41,58.57,58.28,58.39,55677.0,54.3382,54.487,54.2172,54.3196,55677.0
2022-05-31 09:50:00,58.39,58.73,58.38,58.47,62620.0,54.3196,54.6359,54.3103,54.394,62620.0
2022-05-31 10:00:00,58.43,58.5,58.23,58.23,57086.0,54.3568,54.4219,54.1707,54.1707,57086.0
2022-05-31 10:10:00,58.22,58.75,58.21,58.74,34954.0,54.1614,54.6545,54.1521,54.6452,34954.0
2022-05-31 10:20:00,58.77,58.91,58.6,58.63,40744.0,54.6731,54.8033,54.5149,54.5428,40744.0
2022-05-31 10:30:00,58.62,58.74,58.46,58.49,52173.0,54.5335,54.6452,54.3847,54.4126,52173.0
2022-05-31 10:40:00,58.5,58.76,58.5,58.72,35386.0,54.4219,54.6638,54.4219,54.6265,35386.0
2022-05-31 10:50:00,58.72,58.82,58.64,58.66,27798.0,54.6265,54.7196,54.5521,54.5707,27798.0
2022-05-31 11:00:00,58.65,58.76,58.58,58.64,25660.0,54.5614,54.6638,54.4963,54.5521,25660.0
2022-05-31 11:10:00,58.61,58.7,58.55,58.63,28100.0,54.5242,54.6079,54.4684,54.5428,28100.0
2022-05-31 11:20:00,58.6,58.79,58.6,58.67,25555.0,54.5149,54.6917,54.5149,54.58,25555.0
2022-05-31 11:30:00,58.65,58.76,58.56,58.75,24432.0,54.5614,54.6638,54.4777,54.6545,24432.0
2022-05-31 11:40:00,58.72,58.87,58.68,58.87,31781.0,54.6265,54.7661,54.5893,54.7661,31781.0
2022-05-31 11:50:00,58.87,59.14,58.85,59.13,36264.0,54.7661,55.0173,54.7475,55.008,36264.0
2022-05-31 12:00:00,59.13,59.29,59.12,59.2,31126.0,55.008,55.1568,54.9987,55.0731,31126.0
2022-05-31 12:10:00,59.2,59.24,59.06,59.12,26262.0,55.0731,55.1103,54.9428,54.9987,26262.0
2022-05-31 12:20:00,59.15,59.16,59.03,59.07,21774.0,55.0266,55.0359,54.9149,54.9522,21774.0
2022-05-31 12:30:00,59.08,59.23,59.07,59.22,26826.0,54.9615,55.101,54.9522,55.0917,26826.0
2022-05-31 12:40:00,59.22,59.35,59.22,59.26,21835.0,55.0917,55.2126,55.0917,55.1289,21835.0
2022-05-31 12:50:00,59.27,59.42,59.27,59.3,21126.0,55.1382,55.2778,55.1382,55.1661,21126.0
2022-05-31 13:00:00,59.28,59.41,59.15,59.4,22612.0,55.1475,55.2684,55.0266,55.2591,22612.0
2022-05-31 13:10:00,59.32,59.37,59.14,59.2,23813.0,55.1847,55.2312,55.0173,55.0731,23813.0
2022-05-31 13:20:00,59.21,59.25,59.14,59.21,17907.0,55.0824,55.1196,55.0173,55.0824,17907.0
2022-05-31 13:30:00,59.19,59.46,59.18,59.36,21234.0,55.0638,55.315,55.0545,55.2219,21234.0
2022-05-31 13:40:00,59.37,59.55,59.35,59.44,24934.0,55.2312,55.3987,55.2126,55.2964,24934.0
2022-05-31 13:50:00,59.44,59.74,59.43,59.73,38405.0,55.2964,55.5754,55.2871,55.5661,38405.0
2022-05-31 14:00:00,59.72,59.76,59.59,59.66,29744.0,55.5568,55.594,55.4359,55.501,29744.0
2022-05-31 14:10:00,59.68,59.71,59.56,59.66,35354.0,55.5196,55.5475,55.408,55.501,35354.0
2022-05-31 14:20:00,59.67,59.67,59.46,59.49,28364.0,55.5103,55.5103,55.315,55.3429,28364.0
2022-05-31 14:30:00,59.49,59.54,59.46,59.48,22966.0,55.3429,55.3894,55.315,55.3336,22966.0
2022-05-31 14:40:00,59.47,59.47,59.18,59.26,27473.0,55.3243,55.3243,55.0545,55.1289,27473.0
2022-05-31 14:50:00,59.26,59.3,59.11,59.25,30254.0,55.1289,55.1661,54.9894,55.1196,30254.0
2022-05-31 15:00:00,59.23,59.26,59.0,59.11,94203.0,55.101,55.1289,54.887,54.9894,94203.0
2022-05-31 15:10:00,59.11,59.26,59.0,59.04,188614.0,54.9894,55.1289,54.887,54.9242,188614.0
2022-05-31 15:20:00,59.04,59.33,59.03,59.26,79827.0,54.9242,55.194,54.9149,55.1289,79827.0
2022-05-31 15:30:00,59.25,59.41,59.25,59.27,95928.0,55.1196,55.2684,55.1196,55.1382,95928.0
2022-05-31 15:40:00,59.26,59.35,58.93,58.97,79675.0,55.1289,55.2126,54.8219,54.8591,79675.0
2022-05-31 15:50:00,58.94,59.13,58.49,58.69,548320.0,54.8312,55.008,54.4126,54.5986,548320.0
2022-06-01 09:30:00,58.94,59.18,58.53,58.58,134349.0,54.8312,55.0545,54.4498,54.4963,134349.0
2022-06-01 09:40:00,58.6,58.99,58.55,58.79,76983.0,54.5149,54.8777,54.4684,54.6917,76983.0
2022-06-01 09:50:00,58.81,58.91,58.55,58.55,104415.0,54.7103,54.8033,54.4684,54.4684,104415.0
2022-06-01 10:00:00,58.59,58.72,58.48,58.62,105615.0,54.5056,54.6265,54.4033,54.5335,105615.0
2022-06-01 10:10:00,58.61,58.67,57.96,58.13,124692.0,54.5242,54.58,53.9195,54.0777,124692.0
2022-06-01 10:20:00,58.14,58.17,57.87,57.92,108121.0,54.087,54.1149,53.8358,53.8823,108121.0
2022-06-01 10:30:00,57.91,57.98,57.69,57.72,83565.0,53.873,53.9381,53.6684,53.6963,83565.0
2022-06-01 10:40:00,57.73,57.78,57.6,57.63,99558.0,53.7056,53.7521,53.5846,53.6125,99558.0
2022-06-01 10:50:00,57.61,57.82,57.53,57.77,107615.0,53.5939,53.7893,53.5195,53.7428,107615.0
2022-06-01 11:00:00,57.75,57.82,57.56,57.59,145139.0,53.7242,53.7893,53.5474,53.5753,145139.0
2022-06-01 11:10:00,57.58,57.67,57.48,57.53,45984.0,53.566,53.6497,53.473,53.5195,45984.0
2022-06-01 11:20:00,57.53,57.53,57.27,57.29,97936.0,53.5195,53.5195,53.2776,53.2962,97936.0
2022-06-01 11:30:00,57.3,57.32,57.13,57.17,76155.0,53.3055,53.3241,53.1474,53.1846,76155.0
2022-06-01 11:40:00,57.15,57.2,57.09,57.11,68722.0,53.166,53.2125,53.1102,53.1288,68722.0
2022-06-01 11:50:00,57.09,57.31,57.08,57.24,60570.0,53.1102,53.3148,53.1009,53.2497,60570.0
2022-06-01 12:00:00,57.25,57.31,57.23,57.26,45822.0,53.259,53.3148,53.2404,53.2683,45822.0
2022-06-01 12:10:00,57.24,57.37,57.18,57.36,46536.0,53.2497,53.3707,53.1939,53.3614,46536.0
2022-06-01 12:20:00,57.35,57.5,57.31,57.33,84793.0,53.3521,53.4916,53.3148,53.3334,84793.0
2022-06-01 12:30:00,57.3,57.36,57.24,57.34,91833.0,53.3055,53.3614,53.2497,53.3428,91833.0
2022-06-01 12:40:00,57.36,57.46,57.33,57.34,72326.0,53.3614,53.4544,53.3334,53.3428,72326.0
2022-06-01 12:50:00,57.34,57.47,57.24,57.46,34739.0,53.3428,53.4637,53.2497,53.4544,34739.0
2022-06-01 13:00:00,57.45,57.57,57.4,57.46,47690.0,53.4451,53.5567,53.3986,53.4544,47690.0
2022-06-01 13:10:00,57.46,57.63,57.4,57.62,84849.0,53.4544,53.6125,53.3986,53.6032,84849.0
2022-06-01 13:20:00,57.62,57.77,57.58,57.73,94987.0,53.6032,53.7428,53.566,53.7056,94987.0
2022-06-01 13:30:00,57.72,57.88,57.69,57.8,118619.0,53.6963,53.8451,53.6684,53.7707,118619.0
2022-06-01 13:40:00,57.8,57.94,57.79,57.89,135455.0,53.7707,53.9009,53.7614,53.8544,135455.0
2022-06-01 13:50:00,57.89,57.99,57.78,57.89,161881.0,53.8544,53.9474,53.7521,53.8544,161881.0
2022-06-01 14:00:00,57.87,58.05,57.85,57.91,73634.0,53.8358,54.0033,53.8172,53.873,73634.0
2022-06-01 14:10:00,57.91,57.97,57.87,57.9,99903.0,53.873,53.9288,53.8358,53.8637,99903.0
2022-06-01 14:20:00,57.9,58.27,57.88,58.22,127701.0,53.8637,54.2079,53.8451,54.1614,127701.0
2022-06-01 14:30:00,58.22,58.32,58.1,58.18,133167.0,54.1614,54.2544,54.0498,54.1242,133167.0
2022-06-01 14:40:00,58.17,58.27,58.07,58.13,65787.0,54.1149,54.2079,54.0219,54.0777,65787.0
2022-06-01 14:50:00,58.12,58.15,57.98,58.03,121105.0,54.0684,54.0963,53.9381,53.9847,121105.0
2022-06-01 15:00:00,58.03,58.19,57.97,58.12,109203.0,53.9847,54.1335,53.9288,54.0684,109203.0
2022-06-01 15:10:00,58.12,58.27,57.98,58.18,228428.0,54.0684,54.2079,53.9381,54.1242,228428.0
2022-06-01 15:20:00,58.18,58.22,58.09,58.13,130589.0,54.1242,54.1614,54.0405,54.0777,130589.0
2022-06-01 15:30:00,58.12,58.23,57.97,58.23,252799.0,54.0684,54.1707,53.9288,54.1707,252799.0
2022-06-01 15:40:00,58.23,58.24,57.99,58.1,272077.0,54.1707,54.18,53.9474,54.0498,272077.0
2022-06-01 15:50:00,58.1,58.19,57.78,57.84,485079.0,54.0498,54.1335,53.7521,53.8079,485079.0
2022-06-02 09:30:00,57.92,58.13,57.62,57.92,101490.0,53.8823,54.0777,53.6032,53.8823,101490.0
2022-06-02 09:40:00,57.93,57.96,57.44,57.69,50836.0,53.8916,53.9195,53.4358,53.6684,50836.0
2022-06-02 09:50:00,57.67,57.67,57.16,57.3,79399.0,53.6497,53.6497,53.1753,53.3055,79399.0
2022-06-02 10:00:00,57.3,57.51,57.29,57.39,94085.0,53.3055,53.5009,53.2962,53.3893,94085.0
2022-06-02 10:10:00,57.4,57.76,57.36,57.36,53258.0,53.3986,53.7335,53.3614,53.3614,53258.0
2022-06-02 10:20:00,57.34,57.43,57.11,57.29,51173.0,53.3428,53.4265,53.1288,53.2962,51173.0
2022-06-02 10:30:00,57.31,57.59,57.25,57.54,80783.0,53.3148,53.5753,53.259,53.5288,80783.0
2022-06-02 10:40:00,57.53,57.6,57.48,57.51,57633.0,53.5195,53.5846,53.473,53.5009,57633.0
2022-06-02 10:50:00,57.52,57.61,57.47,57.61,94371.0,53.5102,53.5939,53.4637,53.5939,94371.0
2022-06-02 11:00:00,57.58,57.85,57.57,57.85,77760.0,53.566,53.8172,53.5567,53.8172,77760.0
2022-06-02 11:10:00,57.86,57.91,57.67,57.77,70899.0,53.8265,53.873,53.6497,53.7428,70899.0
2022-06-02 11:20:00,57.77,57.86,57.68,57.86,80880.0,53.7428,53.8265,53.659,53.8265,80880.0
2022-06-02 11:30:00,57.89,57.9,57.73,57.79,36053.0,53.8544,53.8637,53.7056,53.7614,36053.0
2022-06-02 11:40:00,57.8,58.0,57.8,58.0,71886.0,53.7707,53.9567,53.7707,53.9567,71886.0
2022-06-02 11:50:00,58.0,58.05,57.83,57.85,54068.0,53.9567,54.0033,53.7986,53.8172,54068.0
2022-06-02 12:00:00,57.86,57.87,57.74,57.8,34646.0,53.8265,53.8358,53.7149,53.7707,34646.0
2022-06-02 12:10:00,57.79,57.91,57.69,57.89,46892.0,53.7614,53.873,53.6684,53.8544,46892.0
2022-06-02 12:20:00,57.89,58.07,57.85,58.05,26086.0,53.8544,54.0219,53.8172,54.0033,26086.0
2022-06-02 12:30:00,58.06,58.15,58.03,58.15,33476.0,54.0126,54.0963,53.9847,54.0963,33476.0
2022-06-02 12:40:00,58.15,58.19,58.02,58.02,44767.0,54.0963,54.1335,53.9753,53.9753,44767.0
2022-06-02 12:50:00,58.03,58.13,57.97,58.08,40074.0,53.9847,54.0777,53.9288,54.0312,40074.0
2022-06-02 13:00:00,58.08,58.13,57.99,57.99,32349.0,54.0312,54.0777,53.9474,53.9474,32349.0
2022-06-02 13:10:00,57.99,58.01,57.86,57.96,42303.0,53.9474,53.966,53.8265,53.9195,42303.0
2022-06-02 13:20:00,57.95,58.02,57.9,57.95,40814.0,53.9102,53.9753,53.8637,53.9102,40814.0
2022-06-02 13:30:00,57.94,58.0,57.91,57.99,37037.0,53.9009,53.9567,53.873,53.9474,37037.0
2022-06-02 13:40:00,57.98,58.06,57.89,58.04,45922.0,53.9381,54.0126,53.8544,53.994,45922.0
2022-06-02 13:50:00,58.03,58.06,57.92,57.96,35641.0,53.9847,54.0126,53.8823,53.9195,35641.0
2022-06-02 14:00:00,57.96,57.99,57.91,57.94,69727.0,53.9195,53.9474,53.873,53.9009,69727.0
2022-06-02 14:10:00,57.93,57.98,57.86,57.9,61702.0,53.8916,53.9381,53.8265,53.8637,61702.0
2022-06-02 14:20:00,57.9,57.95,57.86,57.87,48611.0,53.8637,53.9102,53.8265,53.8358,48611.0
2022-06-02 14:30:00,57.87,57.9,57.84,57.88,47653.0,53.8358,53.8637,53.8079,53.8451,47653.0
2022-06-02 14:40:00,57.88,58.04,57.83,57.99,39612.0,53.8451,53.994,53.7986,53.9474,39612.0
2022-06-02 14:50:00,58.0,58.07,57.79,57.81,50304.0,53.9567,54.0219,53.7614,53.78,50304.0
2022-06-02 15:00:00,57.81,57.88,57.79,57.86,91750.0,53.78,53.8451,53.7614,53.8265,91750.0
2022-06-02 15:10:00,57.86,57.88,57.78,57.8,113436.0,53.8265,53.8451,53.7521,53.7707,113436.0
2022-06-02 15:20:00,57.8,57.96,57.77,57.87,90458.0,53.7707,53.9195,53.7428,53.8358,90458.0
2022-06-02 15:30:00,57.86,57.89,57.78,57.83,143311.0,53.8265,53.8544,53.7521,53.7986,143311.0
2022-06-02 15:40:00,57.83,57.93,57.81,57.86,168715.0,53.7986,53.8916,53.78,53.8265,168715.0
2022-06-02 15:50:00,57.87,58.2,57.87,58.18,252027.0,53.8358,54.1428,53.8358,54.1242,252027.0
2022-06-03 09:30:00,57.76,58.24,57.65,57.72,72675.0,53.7335,54.18,53.6311,53.6963,72675.0
2022-06-03 09:40:00,57.74,57.76,57.24,57.38,55748.0,53.7149,53.7335,53.2497,53.38,55748.0
2022-06-03 09:50:00,57.35,57.62,57.28,57.58,55552.0,53.3521,53.6032,53.2869,53.566,55552.0
2022-06-03 10:00:00,57.59,57.68,57.44,57.49,140724.0,53.5753,53.659,53.4358,53.4823,140724.0
2022-06-03 10:10:00,57.47,57.64,57.27,57.64,91891.0,53.4637,53.6218,53.2776,53.6218,91891.0
2022-06-03 10:20:00,57.63,57.63,57.38,57.44,55600.0,53.6125,53.6125,53.38,53.4358,55600.0
2022-06-03 10:30:00,57.43,57.46,57.33,57.39,181672.0,53.4265,53.4544,53.3334,53.3893,181672.0
2022-06-03 10:40:00,57.38,57.42,57.25,57.4,118151.0,53.38,53.4172,53.259,53.3986,118151.0
2022-06-03 10:50:00,57.41,57.56,57.4,57.55,48261.0,53.4079,53.5474,53.3986,53.5381,48261.0
2022-06-03 11:00:00,57.53,57.57,57.33,57.33,56274.0,53.5195,53.5567,53.3334,53.3334,56274.0
2022-06-03 11:10:00,57.34,57.42,57.29,57.35,105070.0,53.3428,53.4172,53.2962,53.3521,105070.0
2022-06-03 11:20:00,57.39,57.42,57.26,57.36,65191.0,53.3893,53.4172,53.2683,53.3614,65191.0
2022-06-03 11:30:00,57.37,57.49,57.3,57.46,84036.0,53.3707,53.4823,53.3055,53.4544,84036.0
2022-06-03 11:40:00,57.46,57.48,57.32,57.35,66998.0,53.4544,53.473,53.3241,53.3521,66998.0
2022-06-03 11:50:00,57.33,57.39,57.27,57.34,43174.0,53.3334,53.3893,53.2776,53.3428,43174.0
2022-06-03 12:00:00,57.33,57.37,57.22,57.23,25343.0,53.3334,53.3707,53.2311,53.2404,25343.0
2022-06-03 12:10:00,57.25,57.35,57.17,57.17,88544.0,53.259,53.3521,53.1846,53.1846,88544.0
2022-06-03 12:20:00,57.14,57.36,57.11,57.35,97021.0,53.1567,53.3614,53.1288,53.3521,97021.0
2022-06-03 12:30:00,57.35,57.4,57.28,57.36,66570.0,53.3521,53.3986,53.2869,53.3614,66570.0
2022-06-03 12:40:00,57.37,57.37,57.26,57.31,37450.0,53.3707,53.3707,53.2683,53.3148,37450.0
2022-06-03 12:50:00,57.3,57.51,57.29,57.49,52276.0,53.3055,53.5009,53.2962,53.4823,52276.0
2022-06-03 13:00:00,57.5,57.62,57.48,57.5,149664.0,53.4916,53.6032,53.473,53.4916,149664.0
2022-06-03 13:10:00,57.49,57.5,57.3,57.32,32013.0,53.4823,53.4916,53.3055,53.3241,32013.0
2022-06-03 13:20:00,57.31,57.43,57.3,57.39,43595.0,53.3148,53.4265,53.3055,53.3893,43595.0
2022-06-03 13:30:00,57.38,57.38,57.29,57.37,35485.0,53.38,53.38,53.2962,53.3707,35485.0
2022-06-03 13:40:00,57.36,57.36,57.24,57.31,39405.0,53.3614,53.3614,53.2497,53.3148,39405.0
2022-06-03 13:50:00,57.32,57.41,57.31,57.35,34453.0,53.3241,53.4079,53.3148,53.3521,34453.0
2022-06-03 14:00:00,57.34,57.39,57.26,57.29,84644.0,53.3428,53.3893,53.2683,53.2962,84644.0
2022-06-03 14:10:00,57.29,57.41,57.29,57.39,45526.0,53.2962,53.4079,53.2962,53.3893,45526.0
2022-06-03 14:20:00,57.4,57.45,57.33,57.45,41181.0,53.3986,53.4451,53.3334,53.4451,41181.0
2022-06-03 14:30:00,57.44,57.46,57.26,57.29,36275.0,53.4358,53.4544,53.2683,53.2962,36275.0
2022-06-03 14:40:00,57.28,57.37,57.26,57.36,67477.0,53.2869,53.3707,53.2683,53.3614,67477.0
2022-06-03 14:50:00,57.36,57.39,57.3,57.36,40917.0,53.3614,53.3893,53.3055,53.3614,40917.0
2022-06-03 15:00:00,57.36,57.39,57.22,57.23,134078.0,53.3614,53.3893,53.2311,53.2404,134078.0
2022-06-03 15:10:00,57.25,57.3,57.19,57.22,54323.0,53.259,53.3055,53.2032,53.2311,54323.0
2022-06-03 15:20:00,57.22,57.33,57.17,57.33,76347.0,53.2311,53.3334,53.1846,53.3334,76347.0
2022-06-03 15:30:00,57.33,57.42,57.24,57.39,109816.0,53.3334,53.4172,53.2497,53.3893,109816.0
2022-06-03 15:40:00,57.4,57.43,57.14,57.16,176893.0,53.3986,53.4265,53.1567,53.1753,176893.0
2022-06-03 15:50:00,57.16,57.41,57.09,57.29,318584.0,53.1753,53.4079,53.1102,53.2962,318584.0
2022-06-06 09:30:00,57.81,57.94,57.4,57.82,103192.0,53.78,53.9009,53.3986,53.7893,103192.0
2022-06-06 09:40:00,57.81,58.16,57.77,58.14,57699.0,53.78,54.1056,53.7428,54.087,57699.0
2022-06-06 09:50:00,58.13,58.5,58.07,58.5,61785.0,54.0777,54.4219,54.0219,54.4219,61785.0
2022-06-06 10:00:00,58.51,58.82,58.46,58.73,80285.0,54.4312,54.7196,54.3847,54.6359,80285.0
2022-06-06 10:10:00,58.72,58.85,58.66,58.85,72809.0,54.6265,54.7475,54.5707,54.7475,72809.0
2022-06-06 10:20:00,58.84,58.89,58.78,58.84,57692.0,54.7382,54.7847,54.6824,54.7382,57692.0
2022-06-06 10:30:00,58.84,58.86,58.57,58.63,54836.0,54.7382,54.7568,54.487,54.5428,54836.0
2022-06-06 10:40:00,58.63,58.78,58.48,58.76,52612.0,54.5428,54.6824,54.4033,54.6638,52612.0
2022-06-06 10:50:00,58.77,58.84,58.64,58.72,40812.0,54.6731,54.7382,54.5521,54.6265,40812.0
2022-06-06 11:00:00,58.69,58.87,58.68,58.79,32214.0,54.5986,54.7661,54.5893,54.6917,32214.0
2022-06-06 11:10:00,58.74,58.75,58.29,58.29,97874.0,54.6452,54.6545,54.2265,54.2265,97874.0
2022-06-06 11:20:00,58.29,58.33,58.18,58.32,130708.0,54.2265,54.2637,54.1242,54.2544,130708.0
2022-06-06 11:30:00,58.32,58.47,58.26,58.4,35834.0,54.2544,54.394,54.1986,54.3289,35834.0
2022-06-06 11:40:00,58.41,58.44,58.27,58.27,34754.0,54.3382,54.3661,54.2079,54.2079,34754.0
2022-06-06 11:50:00,58.25,58.42,58.24,58.4,26533.0,54.1893,54.3475,54.18,54.3289,26533.0
2022-06-06 12:00:00,58.39,58.4,58.22,58.34,36610.0,54.3196,54.3289,54.1614,54.273,36610.0
2022-06-06 12:10:00,58.33,58.38,58.28,58.37,25231.0,54.2637,54.3103,54.2172,54.3009,25231.0
2022-06-06 12:20:00,58.36,58.4,58.32,58.35,27897.0,54.2916,54.3289,54.2544,54.2823,27897.0
2022-06-06 12:30:00,58.34,58.53,58.32,58.51,25219.0,54.273,54.4498,54.2544,54.4312,25219.0
2022-06-06 12:40:00,58.51,58.56,58.49,58.55,35074.0,54.4312,54.4777,54.4126,54.4684,35074.0
2022-06-06 12:50:00,58.55,58.72,58.5,58.72,31366.0,54.4684,54.6265,54.4219,54.6265,31366.0
2022-06-06 13:00:00,58.72,58.72,58.59,58.66,25491.0,54.6265,54.6265,54.5056,54.5707,25491.0
2022-06-06 13:10:00,58.66,58.74,58.61,58.74,33088.0,54.5707,54.6452,54.5242,54.6452,33088.0
2022-06-06 13:20:00,58.73,58.77,58.65,58.7,28075.0,54.6359,54.6731,54.5614,54.6079,28075.0
2022-06-06 13:30:00,58.69,58.93,58.69,58.87,52613.0,54.5986,54.8219,54.5986,54.7661,52613.0
2022-06-06 13:40:00,58.87,59.03,58.86,59.03,43004.0,54.7661,54.9149,54.7568,54.9149,43004.0
2022-06-06 13:50:00,59.03,59.32,59.0,59.32,98297.0,54.9149,55.1847,54.887,55.1847,98297.0
2022-06-06 14:00:00,59.32,59.37,59.19,59.19,58677.0,55.1847,55.2312,55.0638,55.0638,58677.0
2022-06-06 14:10:00,59.18,59.24,59.1,59.12,39814.0,55.0545,55.1103,54.9801,54.9987,39814.0
2022-06-06 14:20:00,59.12,59.12,58.91,58.96,45351.0,54.9987,54.9987,54.8033,54.8498,45351.0
2022-06-06 14:30:00,58.95,58.95,58.85,58.89,44443.0,54.8405,54.8405,54.7475,54.7847,44443.0
2022-06-06 14:40:00,58.89,59.07,58.85,59.04,49614.0,54.7847,54.9522,54.7475,54.9242,49614.0
2022-06-06 14:50:00,59.03,59.09,58.84,59.07,33994.0,54.9149,54.9708,54.7382,54.9522,33994.0
2022-06-06 15:00:00,59.05,59.09,59.0,59.03,47203.0,54.9335,54.9708,54.887,54.9149,47203.0
2022-06-06 15:10:00,59.03,59.12,58.97,59.05,51282.0,54.9149,54.9987,54.8591,54.9335,51282.0
2022-06-06 15:20:00,59.05,59.17,59.0,59.11,71828.0,54.9335,55.0452,54.887,54.9894,71828.0
2022-06-06 15:30:00,59.1,59.15,58.96,58.96,115746.0,54.9801,55.0266,54.8498,54.8498,115746.0
2022-06-06 15:40:00,58.96,59.12,58.9,58.93,192382.0,54.8498,54.9987,54.794,54.8219,192382.0
2022-06-06 15:50:00,58.93,59.07,58.91,58.98,290590.0,54.8219,54.9522,54.8033,54.8684,290590.0
2022-06-07 09:30:00,58.57,59.01,58.42,58.53,81019.0,54.487,54.8963,54.3475,54.4498,81019.0
2022-06-07 09:40:00,58.51,58.51,58.05,58.07,52312.0,54.4312,54.4312,54.0033,54.0219,52312.0
2022-06-07 09:50:00,58.06,58.43,58.05,58.36,65818.0,54.0126,54.3568,54.0033,54.2916,65818.0
2022-06-07 10:00:00,58.34,58.46,58.27,58.36,42988.0,54.273,54.3847,54.2079,54.2916,42988.0
2022-06-07 10:10:00,58.36,58.38,58.21,58.29,72552.0,54.2916,54.3103,54.1521,54.2265,72552.0
2022-06-07 10:20:00,58.29,58.64,58.24,58.57,45297.0,54.2265,54.5521,54.18,54.487,45297.0
2022-06-07 10:30:00,58.61,58.91,58.59,58.86,25957.0,54.5242,54.8033,54.5056,54.7568,25957.0
2022-06-07 10:40:00,58.87,58.92,58.82,58.89,27454.0,54.7661,54.8126,54.7196,54.7847,27454.0
2022-06-07 10:50:00,58.9,58.96,58.85,58.86,38800.0,54.794,54.8498,54.7475,54.7568,38800.0
2022-06-07 11:00:00,58.87,58.92,58.81,58.92,33222.0,54.7661,54.8126,54.7103,54.8126,33222.0
2022-06-07 11:10:00,58.92,59.05,58.89,58.93,35748.0,54.8126,54.9335,54.7847,54.8219,35748.0
2022-06-07 11:20:00,58.93,58.95,58.76,58.83,24776.0,54.8219,54.8405,54.6638,54.7289,24776.0
2022-06-07 11:30:00,58.81,58.87,58.78,58.85,62291.0,54.7103,54.7661,54.6824,54.7475,62291.0
2022-06-07 11:40:00,58.84,58.84,58.68,58.68,19750.0,54.7382,54.7382,54.5893,54.5893,19750.0
2022-06-07 11:50:00,58.67,58.8,58.66,58.78,20476.0,54.58,54.701,54.5707,54.6824,20476.0
2022-06-07 12:00:00,58.79,58.88,58.78,58.81,25651.0,54.6917,54.7754,54.6824,54.7103,25651.0
2022-06-07 12:10:00,58.8,58.89,58.8,58.88,37576.0,54.701,54.7847,54.701,54.7754,37576.0
2022-06-07 12:20:00,58.87,59.01,58.84,59.01,24120.0,54.7661,54.8963,54.7382,54.8963,24120.0
2022-06-07 12:30:00,59.01,59.18,58.97,59.18,37987.0,54.8963,55.0545,54.8591,55.0545,37987.0
2022-06-07 12:40:00,59.18,59.32,59.17,59.3,38715.0,55.0545,55.1847,55.0452,55.1661,38715.0
2022-06-07 12:50:00,59.3,59.34,59.25,59.29,33256.0,55.1661,55.2033,55.1196,55.1568,33256.0
2022-06-07 13:00:00,59.31,59.46,59.31,59.43,38810.0,55.1754,55.315,55.1754,55.2871,38810.0
2022-06-07 13:10:00,59.44,59.47,59.4,59.4,29157.0,55.2964,55.3243,55.2591,55.2591,29157.0
2022-06-07 13:20:00,59.4,59.42,59.36,59.39,23124.0,55.2591,55.2778,55.2219,55.2498,23124.0
2022-06-07 13:30:00,59.39,59.43,59.34,59.41,27920.0,55.2498,55.2871,55.2033,55.2684,27920.0
2022-06-07 13:40:00,59.42,59.5,59.37,59.5,30220.0,55.2778,55.3522,55.2312,55.3522,30220.0
2022-06-07 13:50:00,59.5,59.5,59.39,59.42,33054.0,55.3522,55.3522,55.2498,55.2778,33054.0
2022-06-07 14:00:00,59.42,59.62,59.41,59.6,46187.0,55.2778,55.4638,55.2684,55.4452,46187.0
2022-06-07 14:10:00,59.6,59.71,59.58,59.59,34042.0,55.4452,55.5475,55.4266,55.4359,34042.0
2022-06-07 14:20:00,59.58,59.61,59.54,59.58,30148.0,55.4266,55.4545,55.3894,55.4266,30148.0
2022-06-07 14:30:00,59.57,59.67,59.55,59.61,38124.0,55.4173,55.5103,55.3987,55.4545,38124.0
2022-06-07 14:40:00,59.61,59.62,59.38,59.39,40190.0,55.4545,55.4638,55.2405,55.2498,40190.0
2022-06-07 14:50:00,59.4,59.56,59.39,59.55,36905.0,55.2591,55.408,55.2498,55.3987,36905.0
2022-06-07 15:00:00,59.55,59.64,59.54,59.59,69839.0,55.3987,55.4824,55.3894,55.4359,69839.0
2022-06-07 15:10:00,59.6,59.63,59.53,59.61,92438.0,55.4452,55.4731,55.3801,55.4545,92438.0
2022-06-07 15:20:00,59.61,59.67,59.48,59.48,101885.0,55.4545,55.5103,55.3336,55.3336,101885.0
2022-06-07 15:30:00,59.5,59.53,59.42,59.53,100774.0,55.3522,55.3801,55.2778,55.3801,100774.0
2022-06-07 15:40:00,59.53,59.63,59.42,59.44,124741.0,55.3801,55.4731,55.2778,55.2964,124741.0
2022-06-07 15:50:00,59.45,59.55,59.39,59.4,333607.0,55.3057,55.3987,55.2498,55.2591,333607.0
2022-06-08 09:30:00,58.97,59.05,58.63,59.02,79074.0,54.8591,54.9335,54.5428,54.9056,79074.0
2022-06-08 09:40:00,59.0,59.16,58.82,59.07,52920.0,54.887,55.0359,54.7196,54.9522,52920.0
2022-06-08 09:50:00,59.09,59.22,58.99,59.16,57500.0,54.9708,55.0917,54.8777,55.0359,57500.0
2022-06-08 10:00:00,59.16,59.2,59.03,59.11,28966.0,55.0359,55.0731,54.9149,54.9894,28966.0
2022-06-08 10:10:00,59.1,59.11,58.83,58.92,31680.0,54.9801,54.9894,54.7289,54.8126,31680.0
2022-06-08 10:20:00,58.93,59.06,58.9,58.92,43113.0,54.8219,54.9428,54.794,54.8126,43113.0
2022-06-08 10:30:00,58.92,59.06,58.89,59.0,31895.0,54.8126,54.9428,54.7847,54.887,31895.0
2022-06-08 10:40:00,59.0,59.1,58.95,59.07,33135.0,54.887,54.9801,54.8405,54.9522,33135.0
2022-06-08 10:50:00,59.07,59.09,58.91,58.95,36842.0,54.9522,54.9708,54.8033,54.8405,36842.0
2022-06-08 11:00:00,58.97,58.98,58.9,58.97,34906.0,54.8591,54.8684,54.794,54.8591,34906.0
2022-06-08 11:10:00,58.98,59.04,58.96,59.01,71040.0,54.8684,54.9242,54.8498,54.8963,71040.0
2022-06-08 11:20:00,59.02,59.02,58.9,58.91,29133.0,54.9056,54.9056,54.794,54.8033,29133.0
2022-06-08 11:30:00,58.91,58.95,58.75,58.75,101938.0,54.8033,54.8405,54.6545,54.6545,101938.0
2022-06-08 11:40:00,58.76,58.8,58.57,58.61,47242.0,54.6638,54.701,54.487,54.5242,47242.0
2022-06-08 11:50:00,58.6,58.63,58.44,58.48,68411.0,54.5149,54.5428,54.3661,54.4033,68411.0
2022-06-08 12:00:00,58.48,58.55,58.34,58.37,73990.0,54.4033,54.4684,54.273,54.3009,73990.0
2022-06-08 12:10:00,58.37,58.39,58.28,58.35,55232.0,54.3009,54.3196,54.2172,54.2823,55232.0
2022-06-08 12:20:00,58.35,58.35,58.03,58.1,66481.0,54.2823,54.2823,53.9847,54.0498,66481.0
2022-06-08 12:30:00,58.1,58.1,57.82,57.84,73439.0,54.0498,54.0498,53.7893,53.8079,73439.0
2022-06-08 12:40:00,57.83,57.87,57.61,57.76,92746.0,53.7986,53.8358,53.5939,53.7335,92746.0
2022-06-08 12:50:00,57.76,57.92,57.75,57.9,56399.0,53.7335,53.8823,53.7242,53.8637,56399.0
2022-06-08 13:00:00,57.89,58.08,57.77,58.06,36055.0,53.8544,54.0312,53.7428,54.0126,36055.0
2022-06-08 13:10:00,58.06,58.18,57.93,58.18,29784.0,54.0126,54.1242,53.8916,54.1242,29784.0
2022-06-08 13:20:00,58.18,58.22,57.91,57.91,37923.0,54.1242,54.1614,53.873,53.873,37923.0
2022-06-08 13:30:00,57.9,57.91,57.7,57.74,24091.0,53.8637,53.873,53.6777,53.7149,24091.0
2022-06-08 13:40:00,57.74,57.97,57.73,57.93,25844.0,53.7149,53.9288,53.7056,53.8916,25844.0
2022-06-08 13:50:00,57.93,57.98,57.85,57.94,25433.0,53.8916,53.9381,53.8172,53.9009,25433.0
2022-06-08 14:00:00,57.94,57.99,57.87,57.89,29689.0,53.9009,53.9474,53.8358,53.8544,29689.0
2022-06-08 14:10:00,57.89,57.93,57.84,57.87,27402.0,53.8544,53.8916,53.8079,53.8358,27402.0
2022-06-08 14:20:00,57.87,57.91,57.54,57.61,99446.0,53.8358,53.873,53.5288,53.5939,99446.0
2022-06-08 14:30:00,57.6,57.71,57.56,57.66,35256.0,53.5846,53.687,53.5474,53.6404,35256.0
2022-06-08 14:40:00,57.66,57.85,57.66,57.84,33223.0,53.6404,53.8172,53.6404,53.8079,33223.0
2022-06-08 14:50:00,57.83,57.87,57.78,57.85,39665.0,53.7986,53.8358,53.7521,53.8172,39665.0
2022-06-08 15:00:00,57.84,57.88,57.74,57.8,43571.0,53.8079,53.8451,53.7149,53.7707,43571.0
2022-06-08 15:10:00,57.78,58.01,57.77,57.98,80951.0,53.7521,53.966,53.7428,53.9381,80951.0
2022-06-08 15:20:00,57.98,58.13,57.96,58.03,65050.0,53.9381,54.0777,53.9195,53.9847,65050.0
2022-06-08 15:30:00,58.03,58.03,57.95,57.99,126942.0,53.9847,53.9847,53.9102,53.9474,126942.0
2022-06-08 15:40:00,57.99,57.99,57.75,57.78,172522.0,53.9474,53.9474,53.7242,53.7521,172522.0
2022-06-08 15:50:00,57.78,57.91,57.67,57.72,433354.0,53.7521,53.873,53.6497,53.6963,433354.0
2022-06-09 09:30:00,57.74,57.74,56.83,56.84,99008.0,53.7149,53.7149,52.8683,52.8776,99008.0
2022-06-09 09:40:00,56.83,57.07,56.43,56.55,86387.0,52.8683,53.0916,52.4962,52.6078,86387.0
2022-06-09 09:50:00,56.52,56.88,56.44,56.73,193113.0,52.5799,52.9148,52.5055,52.7753,193113.0
2022-06-09 10:00:00,56.73,56.84,56.41,56.44,172730.0,52.7753,52.8776,52.4776,52.5055,172730.0
2022-06-09 10:10:00,56.44,56.55,56.33,56.53,247875.0,52.5055,52.6078,52.4032,52.5892,247875.0
2022-06-09 10:20:00,56.52,56.65,56.51,56.56,66290.0,52.5799,52.7009,52.5706,52.6171,66290.0
2022-06-09 10:30:00,56.59,56.78,56.53,56.68,317881.0,52.645,52.8218,52.5892,52.7288,317881.0
2022-06-09 10:40:00,56.67,56.77,56.42,56.75,177556.0,52.7195,52.8125,52.4869,52.7939,177556.0
2022-06-09 10:50:00,56.75,56.85,56.62,56.8,109791.0,52.7939,52.8869,52.6729,52.8404,109791.0
2022-06-09 11:00:00,56.8,56.88,56.54,56.74,79417.0,52.8404,52.9148,52.5985,52.7846,79417.0
2022-06-09 11:10:00,56.75,57.02,56.73,56.83,106420.0,52.7939,53.0451,52.7753,52.8683,106420.0
2022-06-09 11:20:00,56.82,57.01,56.81,56.87,107586.0,52.859,53.0358,52.8497,52.9055,107586.0
2022-06-09 11:30:00,56.86,56.93,56.79,56.89,46415.0,52.8962,52.9613,52.8311,52.9241,46415.0
2022-06-09 11:40:00,56.89,57.0,56.84,56.85,65712.0,52.9241,53.0265,52.8776,52.8869,65712.0
2022-06-09 11:50:00,56.86,56.94,56.77,56.94,27252.0,52.8962,52.9706,52.8125,52.9706,27252.0
2022-06-09 12:00:00,56.93,57.03,56.91,56.98,64982.0,52.9613,53.0544,52.9427,53.0078,64982.0
2022-06-09 12:10:00,56.97,56.98,56.87,56.96,32971.0,52.9985,53.0078,52.9055,52.9892,32971.0
2022-06-09 12:20:00,56.96,57.16,56.93,57.12,108209.0,52.9892,53.1753,52.9613,53.1381,108209.0
2022-06-09 12:30:00,57.1,57.11,56.97,57.01,58095.0,53.1195,53.1288,52.9985,53.0358,58095.0
2022-06-09 12:40:00,57.01,57.05,56.91,56.94,38441.0,53.0358,53.073,52.9427,52.9706,38441.0
2022-06-09 12:50:00,56.94,57.1,56.93,57.1,68245.0,52.9706,53.1195,52.9613,53.1195,68245.0
2022-06-09 13:00:00,57.12,57.15,57.04,57.06,35014.0,53.1381,53.166,53.0637,53.0823,35014.0
2022-06-09 13:10:00,57.07,57.09,57.0,57.08,35727.0,53.0916,53.1102,53.0265,53.1009,35727.0
2022-06-09 13:20:00,57.07,57.07,56.77,56.82,34108.0,53.0916,53.0916,52.8125,52.859,34108.0
2022-06-09 13:30:00,56.83,56.84,56.74,56.8,66932.0,52.8683,52.8776,52.7846,52.8404,66932.0
2022-06-09 13:40:00,56.79,56.82,56.72,56.78,40449.0,52.8311,52.859,52.766,52.8218,40449.0
2022-06-09 13:50:00,56.78,56.93,56.75,56.9,61409.0,52.8218,52.9613,52.7939,52.9334,61409.0
2022-06-09 14:00:00,56.91,56.91,56.75,56.8,54469.0,52.9427,52.9427,52.7939,52.8404,54469.0
2022-06-09 14:10:00,56.8,56.89,56.73,56.83,49395.0,52.8404,52.9241,52.7753,52.8683,49395.0
2022-06-09 14:20:00,56.84,56.87,56.75,56.76,36260.0,52.8776,52.9055,52.7939,52.8032,36260.0
2022-06-09 14:30:00,56.77,56.79,56.69,56.72,62296.0,52.8125,52.8311,52.7381,52.766,62296.0
2022-06-09 14:40:00,56.72,56.72,56.63,56.65,50433.0,52.766,52.766,52.6822,52.7009,50433.0
2022-06-09 14:50:00,56.66,56.71,56.52,56.53,54561.0,52.7102,52.7567,52.5799,52.5892,54561.0
2022-06-09 15:00:00,56.52,56.54,56.39,56.42,79387.0,52.5799,52.5985,52.459,52.4869,79387.0
2022-06-09 15:10:00,56.41,56.45,56.33,56.36,109921.0,52.4776,52.5148,52.4032,52.4311,109921.0
2022-06-09 15:20:00,56.35,56.36,56.19,56.21,132239.0,52.4218,52.4311,52.2729,52.2915,132239.0
2022-06-09 15:30:00,56.2,56.22,55.98,56.01,277888.0,52.2822,52.3008,52.0776,52.1055,277888.0
2022-06-09 15:40:00,56.01,56.08,55.88,55.98,352315.0,52.1055,52.1706,51.9845,52.0776,352315.0
2022-06-09 15:50:00,55.97,56.13,55.87,55.88,710100.0,52.0683,52.2171,51.9752,51.9845,710100.0
2022-06-10 09:30:00,54.53,54.72,54.2,54.63,120902.0,50.7286,50.9054,50.4216,50.8217,120902.0
2022-06-10 09:40:00,54.51,54.69,54.32,54.32,61262.0,50.71,50.8775,50.5333,50.5333,61262.0
2022-06-10 09:50:00,54.31,54.37,54.07,54.11,97982.0,50.524,50.5798,50.3007,50.3379,97982.0
2022-06-10 10:00:00,54.13,54.17,53.91,53.98,197131.0,50.3565,50.3937,50.1519,50.217,197131.0
2022-06-10 10:10:00,53.97,53.98,53.67,53.7,185855.0,50.2077,50.217,49.9286,49.9565,185855.0
2022-06-10 10:20:00,53.69,53.7,53.41,53.52,105432.0,49.9472,49.9565,49.6867,49.789,105432.0
2022-06-10 10:30:00,53.54,53.76,53.47,53.75,45728.0,49.8077,50.0123,49.7425,50.003,45728.0
2022-06-10 10:40:00,53.76,53.98,53.75,53.88,45348.0,50.0123,50.217,50.003,50.124,45348.0
2022-06-10 10:50:00,53.88,53.99,53.72,53.77,66602.0,50.124,50.2263,49.9751,50.0216,66602.0
2022-06-10 11:00:00,53.76,53.88,53.68,53.84,73811.0,50.0123,50.124,49.9379,50.0867,73811.0
2022-06-10 11:10:00,53.85,53.91,53.76,53.87,109347.0,50.096,50.1519,50.0123,50.1146,109347.0
2022-06-10 11:20:00,53.91,53.98,53.59,53.74,89207.0,50.1519,50.217,49.8542,49.9937,89207.0
2022-06-10 11:30:00,53.73,53.75,53.62,53.66,83826.0,49.9844,50.003,49.8821,49.9193,83826.0
2022-06-10 11:40:00,53.66,53.75,53.6,53.63,110036.0,49.9193,50.003,49.8635,49.8914,110036.0
2022-06-10 11:50:00,53.63,53.79,53.61,53.77,59390.0,49.8914,50.0402,49.8728,50.0216,59390.0
2022-06-10 12:00:00,53.78,53.94,53.76,53.93,64368.0,50.0309,50.1798,50.0123,50.1705,64368.0
2022-06-10 12:10:00,53.93,53.94,53.59,53.6,44263.0,50.1705,50.1798,49.8542,49.8635,44263.0
2022-06-10 12:20:00,53.61,53.71,53.52,53.58,31986.0,49.8728,49.9658,49.789,49.8449,31986.0
2022-06-10 12:30:00,53.58,53.7,53.53,53.66,81003.0,49.8449,49.9565,49.7984,49.9193,81003.0
2022-06-10 12:40:00,53.68,53.78,53.62,53.71,28228.0,49.9379,50.0309,49.8821,49.9658,28228.0
2022-06-10 12:50:00,53.69,53.72,53.58,53.69,36247.0,49.9472,49.9751,49.8449,49.9472,36247.0
2022-06-10 13:00:00,53.69,53.72,53.56,53.68,37810.0,49.9472,49.9751,49.8263,49.9379,37810.0
2022-06-10 13:10:00,53.68,53.85,53.6,53.85,80934.0,49.9379,50.096,49.8635,50.096,80934.0
2022-06-10 13:20:00,53.84,53.89,53.76,53.89,47557.0,50.0867,50.1333,50.0123,50.1333,47557.0
2022-06-10 13:30:00,53.89,53.89,53.73,53.85,67297.0,50.1333,50.1333,49.9844,50.096,67297.0
2022-06-10 13:40:00,53.85,53.91,53.75,53.91,100564.0,50.096,50.1519,50.003,50.1519,100564.0
2022-06-10 13:50:00,53.91,53.93,53.73,53.77,61307.0,50.1519,50.1705,49.9844,50.0216,61307.0
2022-06-10 14:00:00,53.77,53.78,53.61,53.74,44964.0,50.0216,50.0309,49.8728,49.9937,44964.0
2022-06-10 14:10:00,53.76,53.85,53.69,53.83,72115.0,50.0123,50.096,49.9472,50.0774,72115.0
2022-06-10 14:20:00,53.83,53.94,53.71,53.76,69465.0,50.0774,50.1798,49.9658,50.0123,69465.0
2022-06-10 14:30:00,53.77,53.81,53.74,53.74,82389.0,50.0216,50.0588,49.9937,49.9937,82389.0
2022-06-10 14:40:00,53.73,53.98,53.67,53.98,65069.0,49.9844,50.217,49.9286,50.217,65069.0
2022-06-10 14:50:00,53.97,53.99,53.9,53.91,104361.0,50.2077,50.2263,50.1426,50.1519,104361.0
2022-06-10 15:00:00,53.91,54.02,53.74,53.87,82629.0,50.1519,50.2542,49.9937,50.1146,82629.0
2022-06-10 15:10:00,53.86,54.03,53.86,54.01,68216.0,50.1053,50.2635,50.1053,50.2449,68216.0
2022-06-10 15:20:00,54.01,54.1,53.83,53.99,102768.0,50.2449,50.3286,50.0774,50.2263,102768.0
2022-06-10 15:30:00,53.99,53.99,53.68,53.72,138382.0,50.2263,50.2263,49.9379,49.9751,138382.0
2022-06-10 15:40:00,53.7,53.73,53.48,53.57,247176.0,49.9565,49.9844,49.7518,49.8356,247176.0
2022-06-10 15:50:00,53.55,53.7,53.41,53.43,496273.0,49.817,49.9565,49.6867,49.7053,496273.0
2022-06-13 09:30:00,52.46,53.04,52.02,52.05,289562.0,48.8029,49.3425,48.3936,48.4215,289562.0
2022-06-13 09:40:00,52.05,52.41,51.87,51.99,144563.0,48.4215,48.7564,48.2541,48.3657,144563.0
2022-06-13 09:50:00,52.0,52.18,51.91,51.92,58383.0,48.375,48.5425,48.2913,48.3006,58383.0
2022-06-13 10:00:00,51.95,52.13,51.83,51.98,90531.0,48.3285,48.4959,48.2169,48.3564,90531.0
2022-06-13 10:10:00,51.98,52.08,51.72,51.74,62033.0,48.3564,48.4494,48.1145,48.1331,62033.0
2022-06-13 10:20:00,51.74,51.88,51.63,51.68,82628.0,48.1331,48.2634,48.0308,48.0773,82628.0
2022-06-13 10:30:00,51.67,51.76,51.57,51.71,95055.0,48.068,48.1517,47.975,48.1052,95055.0
2022-06-13 10:40:00,51.7,51.7,51.43,51.59,138003.0,48.0959,48.0959,47.8447,47.9936,138003.0
2022-06-13 10:50:00,51.6,51.72,51.53,51.55,58003.0,48.0029,48.1145,47.9378,47.9564,58003.0
2022-06-13 11:00:00,51.54,51.74,51.5,51.64,83629.0,47.9471,48.1331,47.9099,48.0401,83629.0
2022-06-13 11:10:00,51.63,52.01,51.6,51.99,85596.0,48.0308,48.3843,48.0029,48.3657,85596.0
2022-06-13 11:20:00,51.99,52.22,51.97,52.07,83409.0,48.3657,48.5797,48.3471,48.4401,83409.0
2022-06-13 11:30:00,52.06,52.24,51.91,52.23,84344.0,48.4308,48.5983,48.2913,48.589,84344.0
2022-06-13 11:40:00,52.26,52.45,52.22,52.3,54564.0,48.6169,48.7936,48.5797,48.6541,54564.0
2022-06-13 11:50:00,52.29,52.33,52.08,52.16,82089.0,48.6448,48.682,48.4494,48.5239,82089.0
2022-06-13 12:00:00,52.15,52.32,52.12,52.25,64255.0,48.5146,48.6727,48.4866,48.6076,64255.0
2022-06-13 12:10:00,52.24,52.36,52.19,52.29,52073.0,48.5983,48.7099,48.5518,48.6448,52073.0
2022-06-13 12:20:00,52.32,52.42,52.27,52.34,46423.0,48.6727,48.7657,48.6262,48.6913,46423.0
2022-06-13 12:30:00,52.34,52.74,52.28,52.7,44996.0,48.6913,49.0634,48.6355,49.0262,44996.0
2022-06-13 12:40:00,52.7,52.74,52.3,52.38,136077.0,49.0262,49.0634,48.6541,48.7285,136077.0
2022-06-13 12:50:00,52.36,52.43,52.22,52.22,81475.0,48.7099,48.775,48.5797,48.5797,81475.0
2022-06-13 13:00:00,52.23,52.28,52.08,52.23,67090.0,48.589,48.6355,48.4494,48.589,67090.0
2022-06-13 13:10:00,52.25,52.42,52.19,52.35,48472.0,48.6076,48.7657,48.5518,48.7006,48472.0
2022-06-13 13:20:00,52.36,52.36,52.14,52.19,49639.0,48.7099,48.7099,48.5053,48.5518,49639.0
2022-06-13 13:30:00,52.17,52.24,52.06,52.21,64841.0,48.5332,48.5983,48.4308,48.5704,64841.0
2022-06-13 13:40:00,52.21,52.49,52.18,52.49,60193.0,48.5704,48.8309,48.5425,48.8309,60193.0
2022-06-13 13:50:00,52.5,52.6,52.39,52.56,56494.0,48.8402,48.9332,48.7378,48.896,56494.0
2022-06-13 14:00:00,52.58,52.58,52.2,52.2,37799.0,48.9146,48.9146,48.5611,48.5611,37799.0
2022-06-13 14:10:00,52.19,52.3,52.13,52.2,39790.0,48.5518,48.6541,48.4959,48.5611,39790.0
2022-06-13 14:20:00,52.23,52.27,52.17,52.22,31796.0,48.589,48.6262,48.5332,48.5797,31796.0
2022-06-13 14:30:00,52.22,52.44,52.08,52.39,41914.0,48.5797,48.7843,48.4494,48.7378,41914.0
2022-06-13 14:40:00,52.38,52.47,52.25,52.28,57325.0,48.7285,48.8122,48.6076,48.6355,57325.0
2022-06-13 14:50:00,52.28,52.28,51.99,52.09,89582.0,48.6355,48.6355,48.3657,48.4587,89582.0
2022-06-13 15:00:00,52.08,52.14,51.9,51.91,58713.0,48.4494,48.5053,48.282,48.2913,58713.0
2022-06-13 15:10:00,51.9,52.08,51.67,51.83,111268.0,48.282,48.4494,48.068,48.2169,111268.0
2022-06-13 15:20:00,51.81,51.88,51.55,51.6,142362.0,48.1983,48.2634,47.9564,48.0029,142362.0
2022-06-13 15:30:00,51.6,51.64,51.36,51.4,228575.0,48.0029,48.0401,47.7796,47.8168,228575.0
2022-06-13 15:40:00,51.4,51.45,51.31,51.41,183091.0,47.8168,47.8634,47.7331,47.8261,183091.0
2022-06-13 15:50:00,51.42,51.67,51.21,51.63,499017.0,47.8354,48.068,47.6401,48.0308,499017.0
2022-06-14 09:30:00,52.07,52.3,51.86,52.15,126181.0,48.4401,48.6541,48.2448,48.5146,126181.0
2022-06-14 09:40:00,52.17,52.68,52.05,52.49,79984.0,48.5332,49.0076,48.4215,48.8309,79984.0
2022-06-14 09:50:00,52.48,52.71,52.3,52.57,335742.0,48.8215,49.0355,48.6541,48.9053,335742.0
2022-06-14 10:00:00,52.58,53.0,52.57,52.65,240362.0,48.9146,49.3053,48.9053,48.9797,240362.0
2022-06-14 10:10:00,52.7,52.83,52.39,52.39,84661.0,49.0262,49.1471,48.7378,48.7378,84661.0
2022-06-14 10:20:00,52.38,52.49,52.33,52.39,56153.0,48.7285,48.8309,48.682,48.7378,56153.0
2022-06-14 10:30:00,52.38,52.59,52.33,52.37,74680.0,48.7285,48.9239,48.682,48.7192,74680.0
2022-06-14 10:40:00,52.37,52.51,52.19,52.5,63262.0,48.7192,48.8495,48.5518,48.8402,63262.0
2022-06-14 10:50:00,52.49,52.82,52.47,52.7,80037.0,48.8309,49.1378,48.8122,49.0262,80037.0
2022-06-14 11:00:00,52.69,52.89,52.67,52.68,55674.0,49.0169,49.203,48.9983,49.0076,55674.0
2022-06-14 11:10:00,52.65,52.67,52.41,52.45,134998.0,48.9797,48.9983,48.7564,48.7936,134998.0
2022-06-14 11:20:00,52.45,52.63,52.3,52.5,56944.0,48.7936,48.9611,48.6541,48.8402,56944.0
2022-06-14 11:30:00,52.48,52.67,52.31,52.51,57563.0,48.8215,48.9983,48.6634,48.8495,57563.0
2022-06-14 11:40:00,52.51,52.6,52.42,52.45,174281.0,48.8495,48.9332,48.7657,48.7936,174281.0
2022-06-14 11:50:00,52.45,52.53,52.32,52.46,104328.0,48.7936,48.8681,48.6727,48.8029,104328.0
2022-06-14 12:00:00,52.45,52.45,52.25,52.26,35691.0,48.7936,48.7936,48.6076,48.6169,35691.0
2022-06-14 12:10:00,52.27,52.29,52.08,52.23,109016.0,48.6262,48.6448,48.4494,48.589,109016.0
2022-06-14 12:20:00,52.27,52.29,52.06,52.15,55555.0,48.6262,48.6448,48.4308,48.5146,55555.0
2022-06-14 12:30:00,52.15,52.17,51.97,52.02,53749.0,48.5146,48.5332,48.3471,48.3936,53749.0
2022-06-14 12:40:00,52.02,52.11,51.98,52.01,44844.0,48.3936,48.4773,48.3564,48.3843,44844.0
2022-06-14 12:50:00,52.0,52.08,51.92,52.03,57138.0,48.375,48.4494,48.3006,48.4029,57138.0
2022-06-14 13:00:00,52.04,52.22,51.94,52.2,70663.0,48.4122,48.5797,48.3192,48.5611,70663.0
2022-06-14 13:10:00,52.21,52.39,52.07,52.39,81124.0,48.5704,48.7378,48.4401,48.7378,81124.0
2022-06-14 13:20:00,52.39,52.52,52.21,52.21,31793.0,48.7378,48.8588,48.5704,48.5704,31793.0
2022-06-14 13:30:00,52.2,52.29,51.97,51.97,44569.0,48.5611,48.6448,48.3471,48.3471,44569.0
2022-06-14 13:40:00,51.97,51.98,51.78,51.89,82754.0,48.3471,48.3564,48.1703,48.2727,82754.0
2022-06-14 13:50:00,51.89,52.07,51.87,51.96,44277.0,48.2727,48.4401,48.2541,48.3378,44277.0
2022-06-14 14:00:00,51.96,52.25,51.95,52.21,45871.0,48.3378,48.6076,48.3285,48.5704,45871.0
2022-06-14 14:10:00,52.2,52.21,51.93,52.04,44416.0,48.5611,48.5704,48.3099,48.4122,44416.0
2022-06-14 14:20:00,52.05,52.14,52.0,52.09,38975.0,48.4215,48.5053,48.375,48.4587,38975.0
2022-06-14 14:30:00,52.08,52.09,51.97,52.02,37718.0,48.4494,48.4587,48.3471,48.3936,37718.0
2022-06-14 14:40:00,52.02,52.02,51.79,51.82,35281.0,48.3936,48.3936,48.1796,48.2076,35281.0
2022-06-14 14:50:00,51.82,51.91,51.76,51.88,46518.0,48.2076,48.2913,48.1517,48.2634,46518.0
2022-06-14 15:00:00,51.87,51.92,51.83,51.86,81860.0,48.2541,48.3006,48.2169,48.2448,81860.0
2022-06-14 15:10:00,51.86,51.93,51.6,51.63,113782.0,48.2448,48.3099,48.0029,48.0308,113782.0
2022-06-14 15:20:00,51.63,51.93,51.62,51.91,83127.0,48.0308,48.3099,48.0215,48.2913,83127.0
2022-06-14 15:30:00,51.91,52.17,51.9,52.15,131149.0,48.2913,48.5332,48.282,48.5146,131149.0
2022-06-14 15:40:00,52.16,52.2,51.99,52.14,154382.0,48.5239,48.5611,48.3657,48.5053,154382.0
2022-06-14 15:50:00,52.14,52.18,51.9,52.04,719785.0,48.5053,48.5425,48.282,48.4122,719785.0
2022-06-15 09:30:00,52.52,52.91,52.39,52.77,162000.0,49.1591,49.5242,49.0375,49.3931,162000.0
2022-06-15 09:40:00,52.77,52.83,52.56,52.7,140417.0,49.3931,49.4493,49.1966,49.3276,140417.0
2022-06-15 09:50:00,52.72,52.73,52.6,52.65,69811.0,49.3463,49.3557,49.234,49.2808,69811.0
2022-06-15 10:00:00,52.63,52.71,52.59,52.6,67857.0,49.2621,49.337,49.2247,49.234,67857.0
2022-06-15 10:10:00,52.6,52.64,52.36,52.47,96603.0,49.234,49.2715,49.0094,49.1123,96603.0
2022-06-15 10:20:00,52.47,52.72,52.45,52.72,77826.0,49.1123,49.3463,49.0936,49.3463,77826.0
2022-06-15 10:30:00,52.72,52.72,52.49,52.51,45256.0,49.3463,49.3463,49.1311,49.1498,45256.0
2022-06-15 10:40:00,52.5,52.58,52.34,52.34,57221.0,49.1404,49.2153,48.9907,48.9907,57221.0
2022-06-15 10:50:00,52.35,52.45,52.24,52.43,53042.0,49.0,49.0936,48.8971,49.0749,53042.0
2022-06-15 11:00:00,52.42,52.47,52.25,52.25,41841.0,49.0655,49.1123,48.9064,48.9064,41841.0
2022-06-15 11:10:00,52.24,52.26,52.07,52.11,50626.0,48.8971,48.9158,48.7379,48.7754,50626.0
2022-06-15 11:20:00,52.11,52.32,52.09,52.3,59808.0,48.7754,48.9719,48.7567,48.9532,59808.0
2022-06-15 11:30:00,52.29,52.43,52.27,52.41,60927.0,48.9439,49.0749,48.9251,49.0562,60927.0
2022-06-15 11:40:00,52.38,52.46,52.32,52.4,84793.0,49.0281,49.103,48.9719,49.0468,84793.0
2022-06-15 11:50:00,52.4,52.49,52.4,52.48,40032.0,49.0468,49.1311,49.0468,49.1217,40032.0
2022-06-15 12:00:00,52.47,52.51,52.34,52.36,52906.0,49.1123,49.1498,48.9907,49.0094,52906.0
2022-06-15 12:10:00,52.37,52.49,52.37,52.43,29262.0,49.0187,49.1311,49.0187,49.0749,29262.0
2022-06-15 12:20:00,52.42,52.5,52.41,52.5,29650.0,49.0655,49.1404,49.0562,49.1404,29650.0
2022-06-15 12:30:00,52.49,52.58,52.43,52.45,47011.0,49.1311,49.2153,49.0749,49.0936,47011.0
2022-06-15 12:40:00,52.44,52.44,52.25,52.36,48355.0,49.0843,49.0843,48.9064,49.0094,48355.0
2022-06-15 12:50:00,52.37,52.38,52.15,52.18,50907.0,49.0187,49.0281,48.8128,48.8409,50907.0
2022-06-15 13:00:00,52.18,52.23,52.13,52.18,35347.0,48.8409,48.8877,48.7941,48.8409,35347.0
2022-06-15 13:10:00,52.2,52.24,52.02,52.05,90527.0,48.8596,48.8971,48.6911,48.7192,90527.0
2022-06-15 13:20:00,52.06,52.26,52.03,52.2,93362.0,48.7286,48.9158,48.7005,48.8596,93362.0
2022-06-15 13:30:00,52.2,52.28,52.07,52.16,99070.0,48.8596,48.9345,48.7379,48.8222,99070.0
2022-06-15 13:40:00,52.16,52.16,51.81,51.82,61090.0,48.8222,48.8222,48.4946,48.5039,61090.0
2022-06-15 13:50:00,51.82,52.24,51.8,52.09,75139.0,48.5039,48.8971,48.4852,48.7567,75139.0
2022-06-15 14:00:00,52.1,52.45,51.44,51.75,117671.0,48.766,49.0936,48.1483,48.4384,117671.0
2022-06-15 14:10:00,51.73,51.92,51.5,51.81,68681.0,48.4197,48.5975,48.2044,48.4946,68681.0
2022-06-15 14:20:00,51.79,51.88,51.43,51.46,71834.0,48.4759,48.5601,48.1389,48.167,71834.0
2022-06-15 14:30:00,51.46,51.96,51.04,51.82,169602.0,48.167,48.635,47.7738,48.5039,169602.0
2022-06-15 14:40:00,51.81,52.55,51.71,52.28,198763.0,48.4946,49.1872,48.401,48.9345,198763.0
2022-06-15 14:50:00,52.28,52.46,51.69,51.83,95638.0,48.9345,49.103,48.3823,48.5133,95638.0
2022-06-15 15:00:00,51.81,52.16,51.81,52.12,79495.0,48.4946,48.8222,48.4946,48.7847,79495.0
2022-06-15 15:10:00,52.11,52.25,51.91,52.05,93184.0,48.7754,48.9064,48.5882,48.7192,93184.0
2022-06-15 15:20:00,52.06,52.66,52.05,52.64,137583.0,48.7286,49.2902,48.7192,49.2715,137583.0
2022-06-15 15:30:00,52.64,52.82,52.41,52.41,139346.0,49.2715,49.4399,49.0562,49.0562,139346.0
2022-06-15 15:40:00,52.41,52.41,51.98,52.19,123320.0,49.0562,49.0562,48.6537,48.8503,123320.0
2022-06-15 15:50:00,52.18,52.2,51.88,52.01,302895.0,48.8409,48.8596,48.5601,48.6818,302895.0
2022-06-16 09:30:00,50.87,50.95,49.96,49.96,132385.0,47.6147,47.6896,46.763,46.763,132385.0
2022-06-16 09:40:00,50.0,50.08,49.71,49.98,122963.0,46.8004,46.8753,46.529,46.7817,122963.0
2022-06-16 09:50:00,49.98,50.07,49.79,49.94,87820.0,46.7817,46.8659,46.6038,46.7442,87820.0
2022-06-16 10:00:00,49.91,50.14,49.85,50.05,124432.0,46.7162,46.9314,46.66,46.8472,124432.0
2022-06-16 10:10:00,50.05,50.12,49.87,49.99,125024.0,46.8472,46.9127,46.6787,46.791,125024.0
2022-06-16 10:20:00,49.98,50.22,49.97,50.14,109827.0,46.7817,47.0063,46.7723,46.9314,109827.0
2022-06-16 10:30:00,50.13,50.16,49.97,50.0,69425.0,46.9221,46.9502,46.7723,46.8004,69425.0
2022-06-16 10:40:00,50.0,50.06,49.9,49.94,55653.0,46.8004,46.8566,46.7068,46.7442,55653.0
2022-06-16 10:50:00,49.94,50.01,49.86,49.86,74018.0,46.7442,46.8098,46.6694,46.6694,74018.0
2022-06-16 11:00:00,49.87,49.98,49.74,49.85,172474.0,46.6787,46.7817,46.557,46.66,172474.0
2022-06-16 11:10:00,49.86,49.97,49.8,49.91,117748.0,46.6694,46.7723,46.6132,46.7162,117748.0
2022-06-16 11:20:00,49.9,50.08,49.84,49.86,229401.0,46.7068,46.8753,46.6506,46.6694,229401.0
2022-06-16 11:30:00,49.89,49.94,49.75,49.93,130516.0,46.6974,46.7442,46.5664,46.7349,130516.0
2022-06-16 11:40:00,49.94,49.96,49.77,49.88,64828.0,46.7442,46.763,46.5851,46.6881,64828.0
2022-06-16 11:50:00,49.9,49.9,49.66,49.72,63450.0,46.7068,46.7068,46.4822,46.5383,63450.0
2022-06-16 12:00:00,49.73,49.79,49.52,49.52,80363.0,46.5477,46.6038,46.3511,46.3511,80363.0
2022-06-16 12:10:00,49.51,49.8,49.44,49.61,89268.0,46.3418,46.6132,46.2762,46.4354,89268.0
2022-06-16 12:20:00,49.61,49.8,49.59,49.8,76500.0,46.4354,46.6132,46.4166,46.6132,76500.0
2022-06-16 12:30:00,49.78,49.83,49.62,49.68,47962.0,46.5945,46.6413,46.4447,46.5009,47962.0
2022-06-16 12:40:00,49.69,49.75,49.58,49.71,154701.0,46.5102,46.5664,46.4073,46.529,154701.0
2022-06-16 12:50:00,49.69,49.76,49.67,49.74,127168.0,46.5102,46.5758,46.4915,46.557,127168.0
2022-06-16 13:00:00,49.79,49.79,49.61,49.76,129914.0,46.6038,46.6038,46.4354,46.5758,129914.0
2022-06-16 13:10:00,49.77,49.77,49.64,49.68,66609.0,46.5851,46.5851,46.4634,46.5009,66609.0
2022-06-16 13:20:00,49.67,49.83,49.62,49.79,124597.0,46.4915,46.6413,46.4447,46.6038,124597.0
2022-06-16 13:30:00,49.78,50.0,49.72,49.96,91649.0,46.5945,46.8004,46.5383,46.763,91649.0
2022-06-16 13:40:00,49.95,49.97,49.71,49.8,51595.0,46.7536,46.7723,46.529,46.6132,51595.0
2022-06-16 13:50:00,49.81,49.82,49.55,49.56,50367.0,46.6226,46.6319,46.3792,46.3886,50367.0
2022-06-16 14:00:00,49.54,49.55,49.43,49.49,83764.0,46.3698,46.3792,46.2669,46.323,83764.0
2022-06-16 14:10:00,49.5,49.64,49.48,49.58,84966.0,46.3324,46.4634,46.3137,46.4073,84966.0
2022-06-16 14:20:00,49.57,49.58,49.36,49.37,110322.0,46.3979,46.4073,46.2014,46.2107,110322.0
2022-06-16 14:30:00,49.36,49.49,49.34,49.47,123014.0,46.2014,46.323,46.1826,46.3043,123014.0
2022-06-16 14:40:00,49.48,49.64,49.23,49.23,101953.0,46.3137,46.4634,46.0797,46.0797,101953.0
2022-06-16 14:50:00,49.23,49.31,49.07,49.23,144573.0,46.0797,46.1546,45.9299,46.0797,144573.0
2022-06-16 15:00:00,49.22,49.66,49.21,49.66,280137.0,46.0703,46.4822,46.061,46.4822,280137.0
2022-06-16 15:10:00,49.66,49.79,49.56,49.72,160935.0,46.4822,46.6038,46.3886,46.5383,160935.0
2022-06-16 15:20:00,49.72,49.91,49.71,49.84,175144.0,46.5383,46.7162,46.529,46.6506,175144.0
2022-06-16 15:30:00,49.83,49.87,49.69,49.83,200052.0,46.6413,46.6787,46.5102,46.6413,200052.0
2022-06-16 15:40:00,49.84,50.0,49.59,49.64,250509.0,46.6506,46.8004,46.4166,46.4634,250509.0
2022-06-16 15:50:00,49.64,50.0,49.63,49.99,693536.0,46.4634,46.8004,46.4541,46.791,693536.0
2022-06-17 09:30:00,50.1,50.77,50.0,50.51,917833.0,46.894,47.5211,46.8004,47.2778,917833.0
2022-06-17 09:40:00,50.52,50.87,50.49,50.7,92786.0,47.2871,47.6147,47.259,47.4556,92786.0
2022-06-17 09:50:00,50.7,51.07,50.7,50.94,83124.0,47.4556,47.8019,47.4556,47.6802,83124.0
2022-06-17 10:00:00,50.94,50.99,50.68,50.89,115047.0,47.6802,47.727,47.4369,47.6334,115047.0
2022-06-17 10:10:00,50.91,50.95,50.52,50.64,114591.0,47.6522,47.6896,47.2871,47.3994,114591.0
2022-06-17 10:20:00,50.64,50.64,50.32,50.38,109506.0,47.3994,47.3994,47.0999,47.1561,109506.0
2022-06-17 10:30:00,50.39,50.46,49.99,50.16,89099.0,47.1654,47.231,46.791,46.9502,89099.0
2022-06-17 10:40:00,50.14,50.26,50.05,50.14,85174.0,46.9314,47.0438,46.8472,46.9314,85174.0
2022-06-17 10:50:00,50.14,50.4,50.14,50.32,128407.0,46.9314,47.1748,46.9314,47.0999,128407.0
2022-06-17 11:00:00,50.32,50.8,50.23,50.74,135208.0,47.0999,47.5492,47.0157,47.493,135208.0
2022-06-17 11:10:00,50.72,50.84,50.57,50.74,101222.0,47.4743,47.5866,47.3339,47.493,101222.0
2022-06-17 11:20:00,50.75,50.77,50.44,50.63,101748.0,47.5024,47.5211,47.2122,47.3901,101748.0
2022-06-17 11:30:00,50.66,50.84,50.59,50.7,112127.0,47.4182,47.5866,47.3526,47.4556,112127.0
2022-06-17 11:40:00,50.71,50.74,50.57,50.65,92624.0,47.465,47.493,47.3339,47.4088,92624.0
2022-06-17 11:50:00,50.65,50.69,50.38,50.46,82468.0,47.4088,47.4462,47.1561,47.231,82468.0
2022-06-17 12:00:00,50.44,50.53,50.32,50.48,58773.0,47.2122,47.2965,47.0999,47.2497,58773.0
2022-06-17 12:10:00,50.47,50.71,50.42,50.57,81304.0,47.2403,47.465,47.1935,47.3339,81304.0
2022-06-17 12:20:00,50.57,50.7,50.48,50.64,93259.0,47.3339,47.4556,47.2497,47.3994,93259.0
2022-06-17 12:30:00,50.65,50.69,50.52,50.68,61482.0,47.4088,47.4462,47.2871,47.4369,61482.0
2022-06-17 12:40:00,50.67,50.7,50.57,50.65,54433.0,47.4275,47.4556,47.3339,47.4088,54433.0
2022-06-17 12:50:00,50.65,50.69,50.49,50.63,48660.0,47.4088,47.4462,47.259,47.3901,48660.0
2022-06-17 13:00:00,50.63,51.09,50.6,51.07,70084.0,47.3901,47.8206,47.362,47.8019,70084.0
2022-06-17 13:10:00,51.07,51.23,51.01,51.07,80589.0,47.8019,47.9517,47.7458,47.8019,80589.0
2022-06-17 13:20:00,51.06,51.06,50.81,50.85,55625.0,47.7926,47.7926,47.5586,47.596,55625.0
2022-06-17 13:30:00,50.86,50.96,50.78,50.89,61271.0,47.6054,47.699,47.5305,47.6334,61271.0
2022-06-17 13:40:00,50.89,51.07,50.86,50.94,71888.0,47.6334,47.8019,47.6054,47.6802,71888.0
2022-06-17 13:50:00,50.95,51.13,50.93,51.11,75740.0,47.6896,47.8581,47.6709,47.8394,75740.0
2022-06-17 14:00:00,51.11,51.26,51.09,51.17,83786.0,47.8394,47.9798,47.8206,47.8955,83786.0
2022-06-17 14:10:00,51.18,51.36,51.15,51.33,102265.0,47.9049,48.0734,47.8768,48.0453,102265.0
2022-06-17 14:20:00,51.32,51.41,51.21,51.23,142893.0,48.0359,48.1202,47.933,47.9517,142893.0
2022-06-17 14:30:00,51.22,51.49,51.19,51.48,149837.0,47.9423,48.1951,47.9142,48.1857,149837.0
2022-06-17 14:40:00,51.51,51.57,51.34,51.36,84366.0,48.2138,48.2699,48.0547,48.0734,84366.0
2022-06-17 14:50:00,51.35,51.41,51.27,51.32,107690.0,48.064,48.1202,47.9891,48.0359,107690.0
2022-06-17 15:00:00,51.32,51.5,51.32,51.38,159222.0,48.0359,48.2044,48.0359,48.0921,159222.0
2022-06-17 15:10:00,51.38,51.38,51.14,51.34,202150.0,48.0921,48.0921,47.8674,48.0547,202150.0
2022-06-17 15:20:00,51.34,51.66,51.33,51.56,175450.0,48.0547,48.3542,48.0453,48.2606,175450.0
2022-06-17 15:30:00,51.57,51.68,51.4,51.66,274562.0,48.2699,48.3729,48.1108,48.3542,274562.0
2022-06-17 15:40:00,51.65,51.7,51.48,51.56,405166.0,48.3448,48.3916,48.1857,48.2606,405166.0
2022-06-17 15:50:00,51.56,51.64,51.42,51.46,1016321.0,48.2606,48.3355,48.1295,48.167,1016321.0
2022-06-21 09:30:00,52.99,53.12,52.07,52.2,172271.0,49.5991,49.7207,48.7379,48.8596,172271.0
2022-06-21 09:40:00,52.22,52.41,52.03,52.13,62360.0,48.8783,49.0562,48.7005,48.7941,62360.0
2022-06-21 09:50:00,52.13,52.3,52.06,52.26,83947.0,48.7941,48.9532,48.7286,48.9158,83947.0
2022-06-21 10:00:00,52.25,52.28,52.08,52.09,94318.0,48.9064,48.9345,48.7473,48.7567,94318.0
2022-06-21 10:10:00,52.09,52.16,51.86,51.86,56775.0,48.7567,48.8222,48.5414,48.5414,56775.0
2022-06-21 10:20:00,51.85,51.96,51.79,51.85,61582.0,48.532,48.635,48.4759,48.532,61582.0
2022-06-21 10:30:00,51.86,51.96,51.8,51.92,47131.0,48.5414,48.635,48.4852,48.5975,47131.0
2022-06-21 10:40:00,51.93,52.02,51.91,52.0,45299.0,48.6069,48.6911,48.5882,48.6724,45299.0
2022-06-21 10:50:00,52.0,52.21,52.0,52.18,79469.0,48.6724,48.869,48.6724,48.8409,79469.0
2022-06-21 11:00:00,52.18,52.27,52.13,52.19,36409.0,48.8409,48.9251,48.7941,48.8503,36409.0
2022-06-21 11:10:00,52.2,52.2,51.97,52.05,53486.0,48.8596,48.8596,48.6443,48.7192,53486.0
2022-06-21 11:20:00,52.05,52.1,51.93,52.01,47624.0,48.7192,48.766,48.6069,48.6818,47624.0
2022-06-21 11:30:00,52.01,52.11,51.86,51.94,46666.0,48.6818,48.7754,48.5414,48.6163,46666.0
2022-06-21 11:40:00,51.93,52.0,51.86,51.97,49183.0,48.6069,48.6724,48.5414,48.6443,49183.0
2022-06-21 11:50:00,51.96,51.98,51.81,51.81,52983.0,48.635,48.6537,48.4946,48.4946,52983.0
2022-06-21 12:00:00,51.8,51.87,51.73,51.75,37504.0,48.4852,48.5507,48.4197,48.4384,37504.0
2022-06-21 12:10:00,51.76,51.88,51.69,51.88,36387.0,48.4478,48.5601,48.3823,48.5601,36387.0
2022-06-21 12:20:00,51.89,51.93,51.82,51.93,28603.0,48.5695,48.6069,48.5039,48.6069,28603.0
2022-06-21 12:30:00,51.93,51.98,51.87,51.95,33617.0,48.6069,48.6537,48.5507,48.6256,33617.0
2022-06-21 12:40:00,51.95,51.98,51.89,51.9,41076.0,48.6256,48.6537,48.5695,48.5788,41076.0
2022-06-21 12:50:00,51.91,52.1,51.86,52.08,36776.0,48.5882,48.766,48.5414,48.7473,36776.0
2022-06-21 13:00:00,52.08,52.1,52.02,52.08,40084.0,48.7473,48.766,48.6911,48.7473,40084.0
2022-06-21 13:10:00,52.08,52.11,52.01,52.03,37865.0,48.7473,48.7754,48.6818,48.7005,37865.0
2022-06-21 13:20:00,52.03,52.04,51.94,51.98,40255.0,48.7005,48.7099,48.6163,48.6537,40255.0
2022-06-21 13:30:00,51.99,52.07,51.96,51.96,27156.0,48.6631,48.7379,48.635,48.635,27156.0
2022-06-21 13:40:00,51.96,52.01,51.9,51.97,45388.0,48.635,48.6818,48.5788,48.6443,45388.0
2022-06-21 13:50:00,51.96,51.97,51.8,51.86,51323.0,48.635,48.6443,48.4852,48.5414,51323.0
2022-06-21 14:00:00,51.87,51.96,51.84,51.96,30268.0,48.5507,48.635,48.5227,48.635,30268.0
2022-06-21 14:10:00,51.97,52.05,51.94,51.98,43286.0,48.6443,48.7192,48.6163,48.6537,43286.0
2022-06-21 14:20:00,51.98,51.99,51.89,51.98,42806.0,48.6537,48.6631,48.5695,48.6537,42806.0
2022-06-21 14:30:00,51.98,52.04,51.89,51.92,45961.0,48.6537,48.7099,48.5695,48.5975,45961.0
2022-06-21 14:40:00,51.91,52.07,51.91,51.98,46144.0,48.5882,48.7379,48.5882,48.6537,46144.0
2022-06-21 14:50:00,51.98,52.23,51.98,52.21,42745.0,48.6537,48.8877,48.6537,48.869,42745.0
2022-06-21 15:00:00,52.22,52.38,52.21,52.37,52696.0,48.8783,49.0281,48.869,49.0187,52696.0
2022-06-21 15:10:00,52.37,52.42,52.32,52.35,58749.0,49.0187,49.0655,48.9719,49.0,58749.0
2022-06-21 15:20:00,52.34,52.41,52.31,52.4,76500.0,48.9907,49.0562,48.9626,49.0468,76500.0
2022-06-21 15:30:00,52.41,52.43,52.21,52.23,126842.0,49.0562,49.0749,48.869,48.8877,126842.0
2022-06-21 15:40:00,52.23,52.31,52.18,52.3,117461.0,48.8877,48.9626,48.8409,48.9532,117461.0
2022-06-21 15:50:00,52.31,52.36,52.04,52.14,290923.0,48.9626,49.0094,48.7099,48.8035,290923.0
2022-06-22 09:30:00,51.09,51.93,51.02,51.84,185446.0,47.8206,48.6069,47.7551,48.5227,185446.0
2022-06-22 09:40:00,51.83,51.85,51.62,51.72,128783.0,48.5133,48.532,48.3167,48.4103,128783.0
2022-06-22 09:50:00,51.69,51.71,51.36,51.48,175135.0,48.3823,48.401,48.0734,48.1857,175135.0
2022-06-22 10:00:00,51.48,51.79,51.47,51.72,101502.0,48.1857,48.4759,48.1763,48.4103,101502.0
2022-06-22 10:10:00,51.71,51.93,51.66,51.92,139267.0,48.401,48.6069,48.3542,48.5975,139267.0
2022-06-22 10:20:00,51.91,52.26,51.88,52.26,84022.0,48.5882,48.9158,48.5601,48.9158,84022.0
2022-06-22 10:30:00,52.28,52.33,52.15,52.3,79240.0,48.9345,48.9813,48.8128,48.9532,79240.0
2022-06-22 10:40:00,52.3,52.31,52.08,52.13,72862.0,48.9532,48.9626,48.7473,48.7941,72862.0
2022-06-22 10:50:00,52.12,52.17,51.89,52.0,37227.0,48.7847,48.8315,48.5695,48.6724,37227.0
2022-06-22 11:00:00,51.99,52.01,51.72,51.76,73065.0,48.6631,48.6818,48.4103,48.4478,73065.0
2022-06-22 11:10:00,51.76,51.87,51.71,51.82,62290.0,48.4478,48.5507,48.401,48.5039,62290.0
2022-06-22 11:20:00,51.83,51.92,51.74,51.9,52509.0,48.5133,48.5975,48.4291,48.5788,52509.0
2022-06-22 11:30:00,51.91,52.04,51.9,51.91,26430.0,48.5882,48.7099,48.5788,48.5882,26430.0
2022-06-22 11:40:00,51.92,51.93,51.61,51.7,42392.0,48.5975,48.6069,48.3074,48.3916,42392.0
2022-06-22 11:50:00,51.69,51.71,51.39,51.42,35661.0,48.3823,48.401,48.1015,48.1295,35661.0
2022-06-22 12:00:00,51.42,51.53,51.27,51.3,57466.0,48.1295,48.2325,47.9891,48.0172,57466.0
2022-06-22 12:10:00,51.37,51.47,51.31,51.43,43788.0,48.0827,48.1763,48.0266,48.1389,43788.0
2022-06-22 12:20:00,51.42,51.6,51.4,51.54,51008.0,48.1295,48.298,48.1108,48.2419,51008.0
2022-06-22 12:30:00,51.5,51.62,51.49,51.52,49514.0,48.2044,48.3167,48.1951,48.2231,49514.0
2022-06-22 12:40:00,51.54,51.74,51.53,51.73,22195.0,48.2419,48.4291,48.2325,48.4197,22195.0
2022-06-22 12:50:00,51.75,51.78,51.56,51.7,77799.0,48.4384,48.4665,48.2606,48.3916,77799.0
2022-06-22 13:00:00,51.71,51.72,51.52,51.55,52214.0,48.401,48.4103,48.2231,48.2512,52214.0
2022-06-22 13:10:00,51.54,51.67,51.52,51.66,34271.0,48.2419,48.3635,48.2231,48.3542,34271.0
2022-06-22 13:20:00,51.67,51.79,51.65,51.77,31478.0,48.3635,48.4759,48.3448,48.4571,31478.0
2022-06-22 13:30:00,51.77,51.81,51.71,51.78,54207.0,48.4571,48.4946,48.401,48.4665,54207.0
2022-06-22 13:40:00,51.78,51.91,51.78,51.9,64600.0,48.4665,48.5882,48.4665,48.5788,64600.0
2022-06-22 13:50:00,51.9,51.96,51.76,51.81,42607.0,48.5788,48.635,48.4478,48.4946,42607.0
2022-06-22 14:00:00,51.82,52.0,51.78,52.0,55021.0,48.5039,48.6724,48.4665,48.6724,55021.0
2022-06-22 14:10:00,52.0,52.01,51.92,51.95,60624.0,48.6724,48.6818,48.5975,48.6256,60624.0
2022-06-22 14:20:00,51.95,51.95,51.8,51.82,35292.0,48.6256,48.6256,48.4852,48.5039,35292.0
2022-06-22 14:30:00,51.83,51.84,51.74,51.75,42451.0,48.5133,48.5227,48.4291,48.4384,42451.0
2022-06-22 14:40:00,51.74,51.79,51.7,51.71,33645.0,48.4291,48.4759,48.3916,48.401,33645.0
2022-06-22 14:50:00,51.7,51.78,51.67,51.73,86157.0,48.3916,48.4665,48.3635,48.4197,86157.0
2022-06-22 15:00:00,51.73,51.74,51.59,51.61,101143.0,48.4197,48.4291,48.2887,48.3074,101143.0
2022-06-22 15:10:00,51.61,51.7,51.55,51.66,76747.0,48.3074,48.3916,48.2512,48.3542,76747.0
2022-06-22 15:20:00,51.65,51.71,51.5,51.58,84761.0,48.3448,48.401,48.2044,48.2793,84761.0
2022-06-22 15:30:00,51.57,51.61,51.48,51.54,97789.0,48.2699,48.3074,48.1857,48.2419,97789.0
2022-06-22 15:40:00,51.53,51.6,51.43,51.48,125631.0,48.2325,48.298,48.1389,48.1857,125631.0
2022-06-22 15:50:00,51.48,51.65,51.31,51.31,372051.0,48.1857,48.3448,48.0266,48.0266,372051.0
2022-06-23 09:30:00,51.2,51.34,51.12,51.32,110754.0,47.9236,48.0547,47.8487,48.0359,110754.0
2022-06-23 09:40:00,51.32,51.5,51.13,51.44,62719.0,48.0359,48.2044,47.8581,48.1483,62719.0
2022-06-23 09:50:00,51.41,51.46,51.06,51.19,61005.0,48.1202,48.167,47.7926,47.9142,61005.0
2022-06-23 10:00:00,51.18,51.26,50.89,50.9,90390.0,47.9049,47.9798,47.6334,47.6428,90390.0
2022-06-23 10:10:00,50.87,51.02,50.85,50.92,70596.0,47.6147,47.7551,47.596,47.6615,70596.0
2022-06-23 10:20:00,50.92,51.09,50.92,51.09,30340.0,47.6615,47.8206,47.6615,47.8206,30340.0
2022-06-23 10:30:00,51.1,51.13,50.93,51.1,45105.0,47.83,47.8581,47.6709,47.83,45105.0
2022-06-23 10:40:00,51.1,51.18,51.02,51.04,44664.0,47.83,47.9049,47.7551,47.7738,44664.0
2022-06-23 10:50:00,51.03,51.13,50.98,51.03,26900.0,47.7645,47.8581,47.7177,47.7645,26900.0
2022-06-23 11:00:00,51.04,51.08,50.94,51.02,34859.0,47.7738,47.8113,47.6802,47.7551,34859.0
2022-06-23 11:10:00,51.02,51.09,50.95,50.96,27323.0,47.7551,47.8206,47.6896,47.699,27323.0
2022-06-23 11:20:00,50.98,50.98,50.73,50.78,60774.0,47.7177,47.7177,47.4837,47.5305,60774.0
2022-06-23 11:30:00,50.82,50.83,50.5,50.52,44024.0,47.5679,47.5773,47.2684,47.2871,44024.0
2022-06-23 11:40:00,50.52,50.6,50.5,50.58,36721.0,47.2871,47.362,47.2684,47.3433,36721.0
2022-06-23 11:50:00,50.57,50.6,50.47,50.5,45539.0,47.3339,47.362,47.2403,47.2684,45539.0
2022-06-23 12:00:00,50.48,50.5,50.27,50.32,40354.0,47.2497,47.2684,47.0531,47.0999,40354.0
2022-06-23 12:10:00,50.32,50.48,50.31,50.42,36990.0,47.0999,47.2497,47.0906,47.1935,36990.0
2022-06-23 12:20:00,50.41,50.48,50.19,50.2,49262.0,47.1842,47.2497,46.9782,46.9876,49262.0
2022-06-23 12:30:00,50.2,50.23,49.98,50.02,53362.0,46.9876,47.0157,46.7817,46.8191,53362.0
2022-06-23 12:40:00,50.01,50.11,49.84,49.88,41611.0,46.8098,46.9034,46.6506,46.6881,41611.0
2022-06-23 12:50:00,49.86,49.88,49.72,49.74,40538.0,46.6694,46.6881,46.5383,46.557,40538.0
2022-06-23 13:00:00,49.74,49.84,49.69,49.76,58751.0,46.557,46.6506,46.5102,46.5758,58751.0
2022-06-23 13:10:00,49.77,49.87,49.75,49.81,112470.0,46.5851,46.6787,46.5664,46.6226,112470.0
2022-06-23 13:20:00,49.81,49.84,49.64,49.67,40417.0,46.6226,46.6506,46.4634,46.4915,40417.0
2022-06-23 13:30:00,49.68,49.76,49.58,49.61,54797.0,46.5009,46.5758,46.4073,46.4354,54797.0
2022-06-23 13:40:00,49.62,49.63,49.5,49.55,67942.0,46.4447,46.4541,46.3324,46.3792,67942.0
2022-06-23 13:50:00,49.55,49.69,49.55,49.66,111734.0,46.3792,46.5102,46.3792,46.4822,111734.0
2022-06-23 14:00:00,49.65,49.66,49.45,49.48,38844.0,46.4728,46.4822,46.2856,46.3137,38844.0
2022-06-23 14:10:00,49.46,49.49,49.38,49.45,61246.0,46.295,46.323,46.2201,46.2856,61246.0
2022-06-23 14:20:00,49.45,49.56,49.39,49.55,162257.0,46.2856,46.3886,46.2294,46.3792,162257.0
2022-06-23 14:30:00,49.55,49.69,49.55,49.63,111789.0,46.3792,46.5102,46.3792,46.4541,111789.0
2022-06-23 14:40:00,49.64,49.65,49.49,49.51,81257.0,46.4634,46.4728,46.323,46.3418,81257.0
2022-06-23 14:50:00,49.5,49.54,49.47,49.52,73888.0,46.3324,46.3698,46.3043,46.3511,73888.0
2022-06-23 15:00:00,49.53,49.56,49.43,49.48,97099.0,46.3605,46.3886,46.2669,46.3137,97099.0
2022-06-23 15:10:00,49.49,49.56,49.45,49.55,429841.0,46.323,46.3886,46.2856,46.3792,429841.0
2022-06-23 15:20:00,49.55,49.7,49.51,49.66,105931.0,46.3792,46.5196,46.3418,46.4822,105931.0
2022-06-23 15:30:00,49.66,49.84,49.66,49.73,210681.0,46.4822,46.6506,46.4822,46.5477,210681.0
2022-06-23 15:40:00,49.73,49.94,49.72,49.94,228939.0,46.5477,46.7442,46.5383,46.7442,228939.0
2022-06-23 15:50:00,49.94,49.97,49.49,49.5,827103.0,46.7442,46.7723,46.323,46.3324,827103.0
2022-06-24 09:30:00,50.13,50.71,49.99,50.49,151258.0,46.9221,47.465,46.791,47.259,151258.0
2022-06-24 09:40:00,50.5,50.76,50.4,50.75,102478.0,47.2684,47.5118,47.1748,47.5024,102478.0
2022-06-24 09:50:00,50.76,51.1,50.75,51.09,72427.0,47.5118,47.83,47.5024,47.8206,72427.0
2022-06-24 10:00:00,51.1,51.46,51.06,51.41,85618.0,47.83,48.167,47.7926,48.1202,85618.0
2022-06-24 10:10:00,51.4,51.74,51.34,51.73,55376.0,48.1108,48.4291,48.0547,48.4197,55376.0
2022-06-24 10:20:00,51.74,51.93,51.67,51.86,69337.0,48.4291,48.6069,48.3635,48.5414,69337.0
2022-06-24 10:30:00,51.85,52.04,51.82,52.0,62216.0,48.532,48.7099,48.5039,48.6724,62216.0
2022-06-24 10:40:00,52.0,52.4,51.95,52.38,114449.0,48.6724,49.0468,48.6256,49.0281,114449.0
2022-06-24 10:50:00,52.39,52.41,52.21,52.21,59180.0,49.0375,49.0562,48.869,48.869,59180.0
2022-06-24 11:00:00,52.21,52.36,52.17,52.32,52833.0,48.869,49.0094,48.8315,48.9719,52833.0
2022-06-24 11:10:00,52.33,52.35,52.23,52.31,40914.0,48.9813,49.0,48.8877,48.9626,40914.0
2022-06-24 11:20:00,52.31,52.39,52.24,52.35,89256.0,48.9626,49.0375,48.8971,49.0,89256.0
2022-06-24 11:30:00,52.34,52.55,52.33,52.53,84709.0,48.9907,49.1872,48.9813,49.1685,84709.0
2022-06-24 11:40:00,52.54,52.58,52.43,52.44,61729.0,49.1779,49.2153,49.0749,49.0843,61729.0
2022-06-24 11:50:00,52.44,52.55,52.4,52.42,58696.0,49.0843,49.1872,49.0468,49.0655,58696.0
2022-06-24 12:00:00,52.42,52.54,52.38,52.46,38191.0,49.0655,49.1779,49.0281,49.103,38191.0
2022-06-24 12:10:00,52.46,52.57,52.45,52.53,45689.0,49.103,49.2059,49.0936,49.1685,45689.0
2022-06-24 12:20:00,52.53,52.53,52.33,52.34,33161.0,49.1685,49.1685,48.9813,48.9907,33161.0
2022-06-24 12:30:00,52.34,52.38,52.28,52.35,48299.0,48.9907,49.0281,48.9345,49.0,48299.0
2022-06-24 12:40:00,52.36,52.44,52.28,52.34,90161.0,49.0094,49.0843,48.9345,48.9907,90161.0
2022-06-24 12:50:00,52.35,52.44,52.34,52.37,37006.0,49.0,49.0843,48.9907,49.0187,37006.0
2022-06-24 13:00:00,52.37,52.48,52.36,52.46,25953.0,49.0187,49.1217,49.0094,49.103,25953.0
2022-06-24 13:10:00,52.46,52.52,52.45,52.46,42249.0,49.103,49.1591,49.0936,49.103,42249.0
2022-06-24 13:20:00,52.46,52.47,52.38,52.43,32799.0,49.103,49.1123,49.0281,49.0749,32799.0
2022-06-24 13:30:00,52.42,52.46,52.28,52.46,57881.0,49.0655,49.103,48.9345,49.103,57881.0
2022-06-24 13:40:00,52.45,52.54,52.41,52.51,27860.0,49.0936,49.1779,49.0562,49.1498,27860.0
2022-06-24 13:50:00,52.5,52.5,52.38,52.41,44515.0,49.1404,49.1404,49.0281,49.0562,44515.0
2022-06-24 14:00:00,52.41,52.47,52.39,52.41,30792.0,49.0562,49.1123,49.0375,49.0562,30792.0
2022-06-24 14:10:00,52.42,52.49,52.39,52.47,38882.0,49.0655,49.1311,49.0375,49.1123,38882.0
2022-06-24 14:20:00,52.46,52.58,52.45,52.57,64615.0,49.103,49.2153,49.0936,49.2059,64615.0
2022-06-24 14:30:00,52.56,52.58,52.46,52.46,55831.0,49.1966,49.2153,49.103,49.103,55831.0
2022-06-24 14:40:00,52.46,52.55,52.46,52.48,80289.0,49.103,49.1872,49.103,49.1217,80289.0
2022-06-24 14:50:00,52.48,52.84,52.47,52.82,202192.0,49.1217,49.4587,49.1123,49.4399,202192.0
2022-06-24 15:00:00,52.83,52.83,52.68,52.71,106371.0,49.4493,49.4493,49.3089,49.337,106371.0
2022-06-24 15:10:00,52.71,52.76,52.67,52.71,116250.0,49.337,49.3838,49.2995,49.337,116250.0
2022-06-24 15:20:00,52.71,52.8,52.7,52.8,89827.0,49.337,49.4212,49.3276,49.4212,89827.0
2022-06-24 15:30:00,52.8,52.86,52.75,52.81,154700.0,49.4212,49.4774,49.3744,49.4306,154700.0
2022-06-24 15:40:00,52.81,52.92,52.71,52.74,323691.0,49.4306,49.5335,49.337,49.3651,323691.0
2022-06-24 15:50:00,52.74,52.83,52.56,52.77,398358.0,49.3651,49.4493,49.1966,49.3931,398358.0
2022-06-27 09:30:00,52.62,53.09,52.09,52.34,146736.0,49.2527,49.6927,48.7567,48.9907,146736.0
2022-06-27 09:40:00,52.37,52.39,51.97,52.09,66088.0,49.0187,49.0375,48.6443,48.7567,66088.0
2022-06-27 09:50:00,52.06,52.35,52.02,52.05,55212.0,48.7286,49.0,48.6911,48.7192,55212.0
2022-06-27 10:00:00,52.06,52.16,51.89,51.96,108253.0,48.7286,48.8222,48.5695,48.635,108253.0
2022-06-27 10:10:00,51.96,52.17,51.89,52.12,55934.0,48.635,48.8315,48.5695,48.7847,55934.0
2022-06-27 10:20:00,52.12,52.2,51.96,52.04,72894.0,48.7847,48.8596,48.635,48.7099,72894.0
2022-06-27 10:30:00,52.01,52.13,51.98,52.08,61891.0,48.6818,48.7941,48.6537,48.7473,61891.0
2022-06-27 10:40:00,52.08,52.3,52.07,52.28,53353.0,48.7473,48.9532,48.7379,48.9345,53353.0
2022-06-27 10:50:00,52.3,52.44,52.29,52.32,51669.0,48.9532,49.0843,48.9439,48.9719,51669.0
2022-06-27 11:00:00,52.33,52.37,52.23,52.23,34391.0,48.9813,49.0187,48.8877,48.8877,34391.0
2022-06-27 11:10:00,52.23,52.39,52.21,52.39,46591.0,48.8877,49.0375,48.869,49.0375,46591.0
2022-06-27 11:20:00,52.38,52.54,52.36,52.45,48888.0,49.0281,49.1779,49.0094,49.0936,48888.0
2022-06-27 11:30:00,52.46,52.46,52.3,52.33,27051.0,49.103,49.103,48.9532,48.9813,27051.0
2022-06-27 11:40:00,52.33,52.48,52.32,52.47,41607.0,48.9813,49.1217,48.9719,49.1123,41607.0
2022-06-27 11:50:00,52.46,52.51,52.41,52.5,28526.0,49.103,49.1498,49.0562,49.1404,28526.0
2022-06-27 12:00:00,52.51,52.51,52.31,52.37,35135.0,49.1498,49.1498,48.9626,49.0187,35135.0
2022-06-27 12:10:00,52.36,52.45,52.32,52.45,26719.0,49.0094,49.0936,48.9719,49.0936,26719.0
2022-06-27 12:20:00,52.45,52.5,52.31,52.33,17484.0,49.0936,49.1404,48.9626,48.9813,17484.0
2022-06-27 12:30:00,52.3,52.34,52.21,52.33,26020.0,48.9532,48.9907,48.869,48.9813,26020.0
2022-06-27 12:40:00,52.33,52.39,52.32,52.36,20371.0,48.9813,49.0375,48.9719,49.0094,20371.0
2022-06-27 12:50:00,52.35,52.42,52.33,52.4,17305.0,49.0,49.0655,48.9813,49.0468,17305.0
2022-06-27 13:00:00,52.41,52.41,52.19,52.27,21242.0,49.0562,49.0562,48.8503,48.9251,21242.0
2022-06-27 13:10:00,52.28,52.39,52.28,52.39,32064.0,48.9345,49.0375,48.9345,49.0375,32064.0
2022-06-27 13:20:00,52.38,52.38,52.26,52.32,46871.0,49.0281,49.0281,48.9158,48.9719,46871.0
2022-06-27 13:30:00,52.32,52.33,52.24,52.25,34234.0,48.9719,48.9813,48.8971,48.9064,34234.0
2022-06-27 13:40:00,52.26,52.29,52.17,52.2,24560.0,48.9158,48.9439,48.8315,48.8596,24560.0
2022-06-27 13:50:00,52.21,52.31,52.21,52.26,19759.0,48.869,48.9626,48.869,48.9158,19759.0
2022-06-27 14:00:00,52.25,52.28,52.15,52.26,26797.0,48.9064,48.9345,48.8128,48.9158,26797.0
2022-06-27 14:10:00,52.25,52.31,52.2,52.31,24470.0,48.9064,48.9626,48.8596,48.9626,24470.0
2022-06-27 14:20:00,52.3,52.32,52.16,52.16,32642.0,48.9532,48.9719,48.8222,48.8222,32642.0
2022-06-27 14:30:00,52.17,52.3,52.13,52.27,33181.0,48.8315,48.9532,48.7941,48.9251,33181.0
2022-06-27 14:40:00,52.28,52.3,52.2,52.27,30360.0,48.9345,48.9532,48.8596,48.9251,30360.0
2022-06-27 14:50:00,52.25,52.28,52.2,52.24,29051.0,48.9064,48.9345,48.8596,48.8971,29051.0
2022-06-27 15:00:00,52.23,52.28,52.11,52.26,43909.0,48.8877,48.9345,48.7754,48.9158,43909.0
2022-06-27 15:10:00,52.26,52.38,52.25,52.32,58372.0,48.9158,49.0281,48.9064,48.9719,58372.0
2022-06-27 15:20:00,52.31,52.35,52.27,52.34,77777.0,48.9626,49.0,48.9251,48.9907,77777.0
2022-06-27 15:30:00,52.33,52.33,52.01,52.04,119964.0,48.9813,48.9813,48.6818,48.7099,119964.0
2022-06-27 15:40:00,52.04,52.21,52.0,52.14,137045.0,48.7099,48.869,48.6724,48.8035,137045.0
2022-06-27 15:50:00,52.14,52.14,51.49,51.86,996252.0,48.8035,48.8035,48.1951,48.5414,996252.0
2022-06-28 09:30:00,52.69,53.38,52.44,53.02,127535.0,49.3183,49.9641,49.0843,49.6271,127535.0
2022-06-28 09:40:00,53.0,53.35,52.99,53.28,111605.0,49.6084,49.936,49.5991,49.8705,111605.0
2022-06-28 09:50:00,53.27,53.41,53.24,53.31,65645.0,49.8611,49.9922,49.8331,49.8986,65645.0
2022-06-28 10:00:00,53.28,53.3,53.04,53.1,89855.0,49.8705,49.8892,49.6459,49.702,89855.0
2022-06-28 10:10:00,53.09,53.27,53.08,53.13,78426.0,49.6927,49.8611,49.6833,49.7301,78426.0
2022-06-28 10:20:00,53.12,53.15,52.92,53.14,53304.0,49.7207,49.7488,49.5335,49.7395,53304.0
2022-06-28 10:30:00,53.13,53.13,52.97,53.09,52530.0,49.7301,49.7301,49.5803,49.6927,52530.0
2022-06-28 10:40:00,53.07,53.08,52.86,52.94,41443.0,49.6739,49.6833,49.4774,49.5523,41443.0
2022-06-28 10:50:00,52.97,53.05,52.89,53.01,39575.0,49.5803,49.6552,49.5055,49.6178,39575.0
2022-06-28 11:00:00,53.01,53.09,52.94,52.94,29585.0,49.6178,49.6927,49.5523,49.5523,29585.0
2022-06-28 11:10:00,52.94,52.97,52.68,52.78,35806.0,49.5523,49.5803,49.3089,49.4025,35806.0
2022-06-28 11:20:00,52.77,52.78,52.51,52.55,46613.0,49.3931,49.4025,49.1498,49.1872,46613.0
2022-06-28 11:30:00,52.52,52.64,52.48,52.5,22246.0,49.1591,49.2715,49.1217,49.1404,22246.0
2022-06-28 11:40:00,52.51,52.57,52.42,52.54,26786.0,49.1498,49.2059,49.0655,49.1779,26786.0
2022-06-28 11:50:00,52.54,52.54,52.39,52.43,36990.0,49.1779,49.1779,49.0375,49.0749,36990.0
2022-06-28 12:00:00,52.42,52.44,52.31,52.44,28168.0,49.0655,49.0843,48.9626,49.0843,28168.0
2022-06-28 12:10:00,52.44,52.52,52.3,52.41,28379.0,49.0843,49.1591,48.9532,49.0562,28379.0
2022-06-28 12:20:00,52.41,52.58,52.4,52.58,30181.0,49.0562,49.2153,49.0468,49.2153,30181.0
2022-06-28 12:30:00,52.56,52.56,52.45,52.52,19332.0,49.1966,49.1966,49.0936,49.1591,19332.0
2022-06-28 12:40:00,52.53,52.62,52.48,52.5,43416.0,49.1685,49.2527,49.1217,49.1404,43416.0
2022-06-28 12:50:00,52.51,52.51,52.39,52.42,19703.0,49.1498,49.1498,49.0375,49.0655,19703.0
2022-06-28 13:00:00,52.42,52.47,52.26,52.27,15751.0,49.0655,49.1123,48.9158,48.9251,15751.0
2022-06-28 13:10:00,52.26,52.29,52.15,52.16,37805.0,48.9158,48.9439,48.8128,48.8222,37805.0
2022-06-28 13:20:00,52.16,52.27,52.1,52.24,42981.0,48.8222,48.9251,48.766,48.8971,42981.0
2022-06-28 13:30:00,52.21,52.27,52.15,52.18,48945.0,48.869,48.9251,48.8128,48.8409,48945.0
2022-06-28 13:40:00,52.17,52.27,52.15,52.25,13738.0,48.8315,48.9251,48.8128,48.9064,13738.0
2022-06-28 13:50:00,52.25,52.28,52.18,52.21,15364.0,48.9064,48.9345,48.8409,48.869,15364.0
2022-06-28 14:00:00,52.17,52.23,52.04,52.05,29717.0,48.8315,48.8877,48.7099,48.7192,29717.0
2022-06-28 14:10:00,52.05,52.09,51.89,51.91,29320.0,48.7192,48.7567,48.5695,48.5882,29320.0
2022-06-28 14:20:00,51.9,51.93,51.83,51.91,22176.0,48.5788,48.6069,48.5133,48.5882,22176.0
2022-06-28 14:30:00,51.9,51.9,51.78,51.78,34342.0,48.5788,48.5788,48.4665,48.4665,34342.0
2022-06-28 14:40:00,51.78,52.0,51.77,51.98,52631.0,48.4665,48.6724,48.4571,48.6537,52631.0
2022-06-28 14:50:00,51.99,52.02,51.93,51.99,63501.0,48.6631,48.6911,48.6069,48.6631,63501.0
2022-06-28 15:00:00,52.0,52.03,51.92,52.02,58538.0,48.6724,48.7005,48.5975,48.6911,58538.0
2022-06-28 15:10:00,52.02,52.06,51.89,52.02,79594.0,48.6911,48.7286,48.5695,48.6911,79594.0
2022-06-28 15:20:00,52.02,52.07,51.95,52.04,82122.0,48.6911,48.7379,48.6256,48.7099,82122.0
2022-06-28 15:30:00,52.02,52.04,51.89,51.95,48631.0,48.6911,48.7099,48.5695,48.6256,48631.0
2022-06-28 15:40:00,51.96,51.97,51.8,51.86,74058.0,48.635,48.6443,48.4852,48.5414,74058.0
2022-06-28 15:50:00,51.86,51.91,51.77,51.81,272226.0,48.5414,48.5882,48.4571,48.4946,272226.0
2022-06-29 09:30:00,52.16,52.25,51.53,51.61,96233.0,48.8222,48.9064,48.2325,48.3074,96233.0
2022-06-29 09:40:00,51.59,51.68,51.42,51.62,53181.0,48.2887,48.3729,48.1295,48.3167,53181.0
2022-06-29 09:50:00,51.62,51.8,51.47,51.52,65336.0,48.3167,48.4852,48.1763,48.2231,65336.0
2022-06-29 10:00:00,51.49,51.69,51.33,51.36,55411.0,48.1951,48.3823,48.0453,48.0734,55411.0
2022-06-29 10:10:00,51.37,51.46,51.07,51.09,84549.0,48.0827,48.167,47.8019,47.8206,84549.0
2022-06-29 10:20:00,51.1,51.25,51.04,51.18,155509.0,47.83,47.9704,47.7738,47.9049,155509.0
2022-06-29 10:30:00,51.18,51.39,51.1,51.3,72799.0,47.9049,48.1015,47.83,48.0172,72799.0
2022-06-29 10:40:00,51.31,51.42,51.17,51.25,28288.0,48.0266,48.1295,47.8955,47.9704,28288.0
2022-06-29 10:50:00,51.29,51.32,51.04,51.05,37764.0,48.0079,48.0359,47.7738,47.7832,37764.0
2022-06-29 11:00:00,51.06,51.13,50.92,51.02,103477.0,47.7926,47.8581,47.6615,47.7551,103477.0
2022-06-29 11:10:00,51.02,51.1,50.94,51.09,38250.0,47.7551,47.83,47.6802,47.8206,38250.0
2022-06-29 11:20:00,51.08,51.09,50.87,50.9,67212.0,47.8113,47.8206,47.6147,47.6428,67212.0
2022-06-29 11:30:00,50.91,51.18,50.84,51.12,78122.0,47.6522,47.9049,47.5866,47.8487,78122.0
2022-06-29 11:40:00,51.1,51.14,50.91,51.02,79069.0,47.83,47.8674,47.6522,47.7551,79069.0
2022-06-29 11:50:00,50.98,51.17,50.98,51.13,34569.0,47.7177,47.8955,47.7177,47.8581,34569.0
2022-06-29 12:00:00,51.14,51.18,50.9,50.91,48453.0,47.8674,47.9049,47.6428,47.6522,48453.0
2022-06-29 12:10:00,50.91,51.06,50.91,51.02,31499.0,47.6522,47.7926,47.6522,47.7551,31499.0
2022-06-29 12:20:00,51.03,51.04,50.78,50.78,30886.0,47.7645,47.7738,47.5305,47.5305,30886.0
2022-06-29 12:30:00,50.8,50.94,50.76,50.89,50648.0,47.5492,47.6802,47.5118,47.6334,50648.0
2022-06-29 12:40:00,50.9,50.91,50.79,50.86,33374.0,47.6428,47.6522,47.5398,47.6054,33374.0
2022-06-29 12:50:00,50.86,51.04,50.86,51.02,25948.0,47.6054,47.7738,47.6054,47.7551,25948.0
2022-06-29 13:00:00,51.02,51.22,50.98,51.22,34355.0,47.7551,47.9423,47.7177,47.9423,34355.0
2022-06-29 13:10:00,51.2,51.21,50.97,51.0,32183.0,47.9236,47.933,47.7083,47.7364,32183.0
2022-06-29 13:20:00,51.0,51.05,50.95,51.02,40829.0,47.7364,47.7832,47.6896,47.7551,40829.0
2022-06-29 13:30:00,51.03,51.2,51.0,51.18,17236.0,47.7645,47.9236,47.7364,47.9049,17236.0
2022-06-29 13:40:00,51.18,51.23,51.13,51.13,19045.0,47.9049,47.9517,47.8581,47.8581,19045.0
2022-06-29 13:50:00,51.14,51.31,51.14,51.24,34508.0,47.8674,48.0266,47.8674,47.9611,34508.0
2022-06-29 14:00:00,51.25,51.29,51.2,51.24,50579.0,47.9704,48.0079,47.9236,47.9611,50579.0
2022-06-29 14:10:00,51.23,51.26,51.17,51.17,36028.0,47.9517,47.9798,47.8955,47.8955,36028.0
2022-06-29 14:20:00,51.18,51.19,51.08,51.15,32213.0,47.9049,47.9142,47.8113,47.8768,32213.0
2022-06-29 14:30:00,51.16,51.18,51.05,51.05,52790.0,47.8862,47.9049,47.7832,47.7832,52790.0
2022-06-29 14:40:00,51.05,51.07,50.99,51.02,32868.0,47.7832,47.8019,47.727,47.7551,32868.0
2022-06-29 14:50:00,51.01,51.14,50.98,51.08,82063.0,47.7458,47.8674,47.7177,47.8113,82063.0
2022-06-29 15:00:00,51.07,51.1,50.93,51.09,60446.0,47.8019,47.83,47.6709,47.8206,60446.0
2022-06-29 15:10:00,51.08,51.22,51.03,51.15,66096.0,47.8113,47.9423,47.7645,47.8768,66096.0
2022-06-29 15:20:00,51.15,51.24,51.15,51.2,76526.0,47.8768,47.9611,47.8768,47.9236,76526.0
2022-06-29 15:30:00,51.2,51.2,51.03,51.08,114124.0,47.9236,47.9236,47.7645,47.8113,114124.0
2022-06-29 15:40:00,51.07,51.1,50.84,50.86,186585.0,47.8019,47.83,47.5866,47.6054,186585.0
2022-06-29 15:50:00,50.86,50.94,50.73,50.8,892201.0,47.6054,47.6802,47.4837,47.5492,892201.0
2022-06-30 09:30:00,50.02,50.13,49.7,49.87,132943.0,46.8191,46.9221,46.5196,46.6787,132943.0
2022-06-30 09:40:00,49.85,50.1,49.71,49.76,69464.0,46.66,46.894,46.529,46.5758,69464.0
2022-06-30 09:50:00,49.78,49.8,49.45,49.67,72566.0,46.5945,46.6132,46.2856,46.4915,72566.0
2022-06-30 10:00:00,49.7,50.16,49.69,50.08,66800.0,46.5196,46.9502,46.5102,46.8753,66800.0
2022-06-30 10:10:00,50.08,50.36,50.07,50.33,72790.0,46.8753,47.1374,46.8659,47.1093,72790.0
2022-06-30 10:20:00,50.33,50.43,50.27,50.33,33462.0,47.1093,47.2029,47.0531,47.1093,33462.0
2022-06-30 10:30:00,50.32,50.52,50.25,50.32,51763.0,47.0999,47.2871,47.0344,47.0999,51763.0
2022-06-30 10:40:00,50.3,50.31,50.19,50.21,40153.0,47.0812,47.0906,46.9782,46.997,40153.0
2022-06-30 10:50:00,50.21,50.53,50.21,50.53,51441.0,46.997,47.2965,46.997,47.2965,51441.0
2022-06-30 11:00:00,50.52,50.66,50.42,50.66,49758.0,47.2871,47.4182,47.1935,47.4182,49758.0
2022-06-30 11:10:00,50.67,50.7,50.58,50.63,39864.0,47.4275,47.4556,47.3433,47.3901,39864.0
2022-06-30 11:20:00,50.62,50.95,50.61,50.86,40619.0,47.3807,47.6896,47.3714,47.6054,40619.0
2022-06-30 11:30:00,50.85,50.88,50.75,50.87,48014.0,47.596,47.6241,47.5024,47.6147,48014.0
2022-06-30 11:40:00,50.87,51.01,50.86,50.97,40970.0,47.6147,47.7458,47.6054,47.7083,40970.0
2022-06-30 11:50:00,50.95,50.98,50.84,50.92,33710.0,47.6896,47.7177,47.5866,47.6615,33710.0
2022-06-30 12:00:00,50.91,50.92,50.77,50.78,34207.0,47.6522,47.6615,47.5211,47.5305,34207.0
2022-06-30 12:10:00,50.77,50.98,50.77,50.97,42712.0,47.5211,47.7177,47.5211,47.7083,42712.0
2022-06-30 12:20:00,50.98,51.28,50.96,51.28,32289.0,47.7177,47.9985,47.699,47.9985,32289.0
2022-06-30 12:30:00,51.3,51.44,51.25,51.28,24603.0,48.0172,48.1483,47.9704,47.9985,24603.0
2022-06-30 12:40:00,51.29,51.34,51.22,51.22,25878.0,48.0079,48.0547,47.9423,47.9423,25878.0
2022-06-30 12:50:00,51.23,51.36,51.2,51.35,27203.0,47.9517,48.0734,47.9236,48.064,27203.0
2022-06-30 13:00:00,51.36,51.43,51.28,51.3,35227.0,48.0734,48.1389,47.9985,48.0172,35227.0
2022-06-30 13:10:00,51.29,51.3,51.03,51.14,55448.0,48.0079,48.0172,47.7645,47.8674,55448.0
2022-06-30 13:20:00,51.13,51.2,51.08,51.14,44004.0,47.8581,47.9236,47.8113,47.8674,44004.0
2022-06-30 13:30:00,51.14,51.33,51.14,51.31,35792.0,47.8674,48.0453,47.8674,48.0266,35792.0
2022-06-30 13:40:00,51.34,51.42,51.24,51.4,42532.0,48.0547,48.1295,47.9611,48.1108,42532.0
2022-06-30 13:50:00,51.41,51.5,51.33,51.4,34650.0,48.1202,48.2044,48.0453,48.1108,34650.0
2022-06-30 14:00:00,51.4,51.41,51.29,51.31,31279.0,48.1108,48.1202,48.0079,48.0266,31279.0
2022-06-30 14:10:00,51.32,51.44,51.28,51.42,32729.0,48.0359,48.1483,47.9985,48.1295,32729.0
2022-06-30 14:20:00,51.45,51.45,51.18,51.36,81299.0,48.1576,48.1576,47.9049,48.0734,81299.0
2022-06-30 14:30:00,51.37,51.42,51.31,51.34,54567.0,48.0827,48.1295,48.0266,48.0547,54567.0
2022-06-30 14:40:00,51.34,51.34,51.07,51.17,41654.0,48.0547,48.0547,47.8019,47.8955,41654.0
2022-06-30 14:50:00,51.18,51.18,50.96,51.01,51301.0,47.9049,47.9049,47.699,47.7458,51301.0
2022-06-30 15:00:00,51.0,51.08,50.82,50.84,50229.0,47.7364,47.8113,47.5679,47.5866,50229.0
2022-06-30 15:10:00,50.84,50.89,50.75,50.79,70841.0,47.5866,47.6334,47.5024,47.5398,70841.0
2022-06-30 15:20:00,50.8,51.06,50.8,51.05,71793.0,47.5492,47.7926,47.5492,47.7832,71793.0
2022-06-30 15:30:00,51.04,51.17,51.0,51.07,94801.0,47.7738,47.8955,47.7364,47.8019,94801.0
2022-06-30 15:40:00,51.05,51.16,50.87,51.06,102471.0,47.7832,47.8862,47.6147,47.7926,102471.0
2022-06-30 15:50:00,51.05,51.17,50.86,51.13,281207.0,47.7832,47.8955,47.6054,47.8581,281207.0
2022-07-01 09:30:00,51.1,51.44,51.0,51.41,155330.0,47.83,48.1483,47.7364,48.1202,155330.0
2022-07-01 09:40:00,51.44,52.16,51.32,52.0,142151.0,48.1483,48.8222,48.0359,48.6724,142151.0
2022-07-01 09:50:00,52.01,52.04,51.75,51.82,45952.0,48.6818,48.7099,48.4384,48.5039,45952.0
2022-07-01 10:00:00,51.86,51.93,51.3,51.39,57790.0,48.5414,48.6069,48.0172,48.1015,57790.0
2022-07-01 10:10:00,51.42,51.43,51.0,51.1,60412.0,48.1295,48.1389,47.7364,47.83,60412.0
2022-07-01 10:20:00,51.09,51.09,50.86,50.99,66682.0,47.8206,47.8206,47.6054,47.727,66682.0
2022-07-01 10:30:00,50.99,50.99,50.74,50.82,58876.0,47.727,47.727,47.493,47.5679,58876.0
2022-07-01 10:40:00,50.82,51.21,50.76,51.1,89102.0,47.5679,47.933,47.5118,47.83,89102.0
2022-07-01 10:50:00,51.11,51.21,50.94,51.09,51443.0,47.8394,47.933,47.6802,47.8206,51443.0
2022-07-01 11:00:00,51.08,51.44,51.05,51.42,43254.0,47.8113,48.1483,47.7832,48.1295,43254.0
2022-07-01 11:10:00,51.41,51.6,51.33,51.44,43981.0,48.1202,48.298,48.0453,48.1483,43981.0
2022-07-01 11:20:00,51.45,51.51,51.35,51.39,34678.0,48.1576,48.2138,48.064,48.1015,34678.0
2022-07-01 11:30:00,51.41,51.5,51.28,51.35,41255.0,48.1202,48.2044,47.9985,48.064,41255.0
2022-07-01 11:40:00,51.36,51.4,51.26,51.37,24870.0,48.0734,48.1108,47.9798,48.0827,24870.0
2022-07-01 11:50:00,51.35,51.35,51.06,51.2,41521.0,48.064,48.064,47.7926,47.9236,41521.0
2022-07-01 12:00:00,51.21,51.47,51.21,51.44,31722.0,47.933,48.1763,47.933,48.1483,31722.0
2022-07-01 12:10:00,51.44,51.53,51.36,51.49,25605.0,48.1483,48.2325,48.0734,48.1951,25605.0
2022-07-01 12:20:00,51.48,51.58,51.47,51.53,25031.0,48.1857,48.2793,48.1763,48.2325,25031.0
2022-07-01 12:30:00,51.53,51.6,51.41,51.41,30560.0,48.2325,48.298,48.1202,48.1202,30560.0
2022-07-01 12:40:00,51.42,51.43,51.32,51.42,18787.0,48.1295,48.1389,48.0359,48.1295,18787.0
2022-07-01 12:50:00,51.43,51.58,51.35,51.38,23413.0,48.1389,48.2793,48.064,48.0921,23413.0
2022-07-01 13:00:00,51.38,51.49,51.38,51.47,15208.0,48.0921,48.1951,48.0921,48.1763,15208.0
2022-07-01 13:10:00,51.47,51.55,51.41,51.52,23468.0,48.1763,48.2512,48.1202,48.2231,23468.0
2022-07-01 13:20:00,51.5,51.58,51.47,51.58,17595.0,48.2044,48.2793,48.1763,48.2793,17595.0
2022-07-01 13:30:00,51.58,51.72,51.54,51.66,35735.0,48.2793,48.4103,48.2419,48.3542,35735.0
2022-07-01 13:40:00,51.66,51.78,51.62,51.78,22661.0,48.3542,48.4665,48.3167,48.4665,22661.0
2022-07-01 13:50:00,51.79,51.79,51.67,51.73,23775.0,48.4759,48.4759,48.3635,48.4197,23775.0
2022-07-01 14:00:00,51.73,51.79,51.65,51.7,24302.0,48.4197,48.4759,48.3448,48.3916,24302.0
2022-07-01 14:10:00,51.69,51.83,51.6,51.83,28462.0,48.3823,48.5133,48.298,48.5133,28462.0
2022-07-01 14:20:00,51.83,51.98,51.81,51.89,39876.0,48.5133,48.6537,48.4946,48.5695,39876.0
2022-07-01 14:30:00,51.91,52.01,51.91,51.95,38330.0,48.5882,48.6818,48.5882,48.6256,38330.0
2022-07-01 14:40:00,51.95,52.02,51.87,52.0,35860.0,48.6256,48.6911,48.5507,48.6724,35860.0
2022-07-01 14:50:00,51.99,52.0,51.87,51.93,42202.0,48.6631,48.6724,48.5507,48.6069,42202.0
2022-07-01 15:00:00,51.92,52.0,51.8,52.0,45725.0,48.5975,48.6724,48.4852,48.6724,45725.0
2022-07-01 15:10:00,52.0,52.07,51.97,52.01,64305.0,48.6724,48.7379,48.6443,48.6818,64305.0
2022-07-01 15:20:00,52.01,52.07,51.93,52.04,76656.0,48.6818,48.7379,48.6069,48.7099,76656.0
2022-07-01 15:30:00,52.03,52.12,52.03,52.11,59186.0,48.7005,48.7847,48.7005,48.7754,59186.0
2022-07-01 15:40:00,52.11,52.16,51.99,52.05,92753.0,48.7754,48.8222,48.6631,48.7192,92753.0
2022-07-01 15:50:00,52.06,52.11,51.84,52.01,257036.0,48.7286,48.7754,48.5227,48.6818,257036.0
2022-07-05 09:30:00,50.71,50.82,50.44,50.5,144924.0,47.465,47.5679,47.2122,47.2684,144924.0
2022-07-05 09:40:00,50.56,50.63,50.24,50.25,127468.0,47.3246,47.3901,47.025,47.0344,127468.0
2022-07-05 09:50:00,50.3,50.33,50.09,50.25,59460.0,47.0812,47.1093,46.8846,47.0344,59460.0
2022-07-05 10:00:00,50.22,50.32,50.03,50.22,48245.0,47.0063,47.0999,46.8285,47.0063,48245.0
2022-07-05 10:10:00,50.22,50.45,50.15,50.2,64269.0,47.0063,47.2216,46.9408,46.9876,64269.0
2022-07-05 10:20:00,50.19,50.23,49.99,50.07,70856.0,46.9782,47.0157,46.791,46.8659,70856.0
2022-07-05 10:30:00,50.08,50.3,50.02,50.23,57303.0,46.8753,47.0812,46.8191,47.0157,57303.0
2022-07-05 10:40:00,50.25,50.25,49.78,49.92,34424.0,47.0344,47.0344,46.5945,46.7255,34424.0
2022-07-05 10:50:00,49.93,49.97,49.83,49.95,28175.0,46.7349,46.7723,46.6413,46.7536,28175.0
2022-07-05 11:00:00,49.95,50.02,49.81,50.01,40524.0,46.7536,46.8191,46.6226,46.8098,40524.0
2022-07-05 11:10:00,50.03,50.03,49.88,49.96,25638.0,46.8285,46.8285,46.6881,46.763,25638.0
2022-07-05 11:20:00,49.98,50.01,49.83,49.84,52267.0,46.7817,46.8098,46.6413,46.6506,52267.0
2022-07-05 11:30:00,49.84,49.91,49.65,49.7,33758.0,46.6506,46.7162,46.4728,46.5196,33758.0
2022-07-05 11:40:00,49.71,49.95,49.69,49.94,35119.0,46.529,46.7536,46.5102,46.7442,35119.0
2022-07-05 11:50:00,49.94,50.02,49.91,49.93,30989.0,46.7442,46.8191,46.7162,46.7349,30989.0
2022-07-05 12:00:00,49.93,50.02,49.91,49.99,27015.0,46.7349,46.8191,46.7162,46.791,27015.0
2022-07-05 12:10:00,50.0,50.04,49.87,49.97,52632.0,46.8004,46.8378,46.6787,46.7723,52632.0
2022-07-05 12:20:00,49.98,50.14,49.95,50.01,79494.0,46.7817,46.9314,46.7536,46.8098,79494.0
2022-07-05 12:30:00,50.0,50.12,49.97,50.07,82330.0,46.8004,46.9127,46.7723,46.8659,82330.0
2022-07-05 12:40:00,50.06,50.11,49.84,49.86,30865.0,46.8566,46.9034,46.6506,46.6694,30865.0
2022-07-05 12:50:00,49.87,49.9,49.78,49.86,25870.0,46.6787,46.7068,46.5945,46.6694,25870.0
2022-07-05 13:00:00,49.85,49.95,49.79,49.87,26270.0,46.66,46.7536,46.6038,46.6787,26270.0
2022-07-05 13:10:00,49.88,50.0,49.87,50.0,42488.0,46.6881,46.8004,46.6787,46.8004,42488.0
2022-07-05 13:20:00,49.99,50.05,49.97,49.98,35725.0,46.791,46.8472,46.7723,46.7817,35725.0
2022-07-05 13:30:00,49.99,50.19,49.97,50.17,91770.0,46.791,46.9782,46.7723,46.9595,91770.0
2022-07-05 13:40:00,50.19,50.27,50.1,50.17,59746.0,46.9782,47.0531,46.894,46.9595,59746.0
2022-07-05 13:50:00,50.18,50.24,50.15,50.23,85622.0,46.9689,47.025,46.9408,47.0157,85622.0
2022-07-05 14:00:00,50.25,50.39,50.2,50.37,45093.0,47.0344,47.1654,46.9876,47.1467,45093.0
2022-07-05 14:10:00,50.38,50.45,50.35,50.43,35772.0,47.1561,47.2216,47.128,47.2029,35772.0
2022-07-05 14:20:00,50.44,50.51,50.34,50.5,38693.0,47.2122,47.2778,47.1186,47.2684,38693.0
2022-07-05 14:30:00,50.5,50.66,50.49,50.66,72801.0,47.2684,47.4182,47.259,47.4182,72801.0
2022-07-05 14:40:00,50.66,50.67,50.54,50.57,38902.0,47.4182,47.4275,47.3058,47.3339,38902.0
2022-07-05 14:50:00,50.58,50.7,50.56,50.68,38390.0,47.3433,47.4556,47.3246,47.4369,38390.0
2022-07-05 15:00:00,50.68,50.81,50.58,50.79,48162.0,47.4369,47.5586,47.3433,47.5398,48162.0
2022-07-05 15:10:00,50.79,50.89,50.7,50.72,49872.0,47.5398,47.6334,47.4556,47.4743,49872.0
2022-07-05 15:20:00,50.73,50.93,50.73,50.9,63269.0,47.4837,47.6709,47.4837,47.6428,63269.0
2022-07-05 15:30:00,50.89,50.94,50.78,50.84,81294.0,47.6334,47.6802,47.5305,47.5866,81294.0
2022-07-05 15:40:00,50.85,51.02,50.84,51.01,82775.0,47.596,47.7551,47.5866,47.7458,82775.0
2022-07-05 15:50:00,51.02,51.13,50.93,51.13,339840.0,47.7551,47.8581,47.6709,47.8581,339840.0
2022-07-06 09:30:00,50.69,51.2,50.6,50.84,82769.0,47.4462,47.9236,47.362,47.5866,82769.0
2022-07-06 09:40:00,50.79,51.05,50.73,50.8,55537.0,47.5398,47.7832,47.4837,47.5492,55537.0
2022-07-06 09:50:00,50.8,50.8,50.36,50.44,60487.0,47.5492,47.5492,47.1374,47.2122,60487.0
2022-07-06 10:00:00,50.41,50.87,50.36,50.83,58787.0,47.1842,47.6147,47.1374,47.5773,58787.0
2022-07-06 10:10:00,50.83,50.83,50.56,50.61,52851.0,47.5773,47.5773,47.3246,47.3714,52851.0
2022-07-06 10:20:00,50.59,50.86,50.54,50.83,41348.0,47.3526,47.6054,47.3058,47.5773,41348.0
2022-07-06 10:30:00,50.85,50.85,50.72,50.73,122915.0,47.596,47.596,47.4743,47.4837,122915.0
2022-07-06 10:40:00,50.71,50.73,50.46,50.46,24482.0,47.465,47.4837,47.231,47.231,24482.0
2022-07-06 10:50:00,50.46,50.57,50.41,50.54,32284.0,47.231,47.3339,47.1842,47.3058,32284.0
2022-07-06 11:00:00,50.54,50.54,50.24,50.25,73341.0,47.3058,47.3058,47.025,47.0344,73341.0
2022-07-06 11:10:00,50.26,50.42,50.22,50.36,108553.0,47.0438,47.1935,47.0063,47.1374,108553.0
2022-07-06 11:20:00,50.37,50.4,50.26,50.32,32788.0,47.1467,47.1748,47.0438,47.0999,32788.0
2022-07-06 11:30:00,50.31,50.45,50.23,50.44,38847.0,47.0906,47.2216,47.0157,47.2122,38847.0
2022-07-06 11:40:00,50.43,50.5,50.37,50.5,32177.0,47.2029,47.2684,47.1467,47.2684,32177.0
2022-07-06 11:50:00,50.5,50.56,50.45,50.55,31124.0,47.2684,47.3246,47.2216,47.3152,31124.0
2022-07-06 12:00:00,50.55,50.57,50.33,50.35,49835.0,47.3152,47.3339,47.1093,47.128,49835.0
2022-07-06 12:10:00,50.37,50.53,50.37,50.5,35551.0,47.1467,47.2965,47.1467,47.2684,35551.0
2022-07-06 12:20:00,50.49,50.56,50.48,50.56,30059.0,47.259,47.3246,47.2497,47.3246,30059.0
2022-07-06 12:30:00,50.55,50.62,50.5,50.59,29873.0,47.3152,47.3807,47.2684,47.3526,29873.0
2022-07-06 12:40:00,50.6,50.61,50.57,50.59,29162.0,47.362,47.3714,47.3339,47.3526,29162.0
2022-07-06 12:50:00,50.58,50.63,50.51,50.63,39569.0,47.3433,47.3901,47.2778,47.3901,39569.0
2022-07-06 13:00:00,50.64,50.75,50.62,50.72,42556.0,47.3994,47.5024,47.3807,47.4743,42556.0
2022-07-06 13:10:00,50.71,50.74,50.66,50.73,41237.0,47.465,47.493,47.4182,47.4837,41237.0
2022-07-06 13:20:00,50.73,50.74,50.59,50.63,35257.0,47.4837,47.493,47.3526,47.3901,35257.0
2022-07-06 13:30:00,50.62,50.71,50.58,50.71,49753.0,47.3807,47.465,47.3433,47.465,49753.0
2022-07-06 13:40:00,50.71,50.76,50.67,50.76,33989.0,47.465,47.5118,47.4275,47.5118,33989.0
2022-07-06 13:50:00,50.76,50.81,50.7,50.76,36125.0,47.5118,47.5586,47.4556,47.5118,36125.0
2022-07-06 14:00:00,50.74,50.87,50.66,50.76,58076.0,47.493,47.6147,47.4182,47.5118,58076.0
2022-07-06 14:10:00,50.74,50.79,50.57,50.66,57226.0,47.493,47.5398,47.3339,47.4182,57226.0
2022-07-06 14:20:00,50.65,50.89,50.63,50.88,72329.0,47.4088,47.6334,47.3901,47.6241,72329.0
2022-07-06 14:30:00,50.88,51.18,50.84,51.13,68326.0,47.6241,47.9049,47.5866,47.8581,68326.0
2022-07-06 14:40:00,51.13,51.34,51.1,51.11,62964.0,47.8581,48.0547,47.83,47.8394,62964.0
2022-07-06 14:50:00,51.1,51.14,51.03,51.11,45883.0,47.83,47.8674,47.7645,47.8394,45883.0
2022-07-06 15:00:00,51.11,51.12,50.92,50.95,69669.0,47.8394,47.8487,47.6615,47.6896,69669.0
2022-07-06 15:10:00,50.94,51.09,50.94,51.02,88155.0,47.6802,47.8206,47.6802,47.7551,88155.0
2022-07-06 15:20:00,51.02,51.17,51.01,51.12,101028.0,47.7551,47.8955,47.7458,47.8487,101028.0
2022-07-06 15:30:00,51.12,51.23,51.05,51.16,151255.0,47.8487,47.9517,47.7832,47.8862,151255.0
2022-07-06 15:40:00,51.15,51.18,51.07,51.14,253185.0,47.8768,47.9049,47.8019,47.8674,253185.0
2022-07-06 15:50:00,51.17,51.21,50.89,50.97,205037.0,47.8955,47.933,47.6334,47.7083,205037.0
2022-07-07 09:30:00,51.79,52.37,51.79,52.05,126235.0,48.4759,49.0187,48.4759,48.7192,126235.0
2022-07-07 09:40:00,52.04,52.25,51.94,52.21,82814.0,48.7099,48.9064,48.6163,48.869,82814.0
2022-07-07 09:50:00,52.19,52.19,51.95,52.11,52409.0,48.8503,48.8503,48.6256,48.7754,52409.0
2022-07-07 10:00:00,52.1,52.1,51.82,51.9,85264.0,48.766,48.766,48.5039,48.5788,85264.0
2022-07-07 10:10:00,51.9,52.03,51.73,51.74,56879.0,48.5788,48.7005,48.4197,48.4291,56879.0
2022-07-07 10:20:00,51.71,51.93,51.68,51.92,35741.0,48.401,48.6069,48.3729,48.5975,35741.0
2022-07-07 10:30:00,51.93,52.17,51.93,52.05,48340.0,48.6069,48.8315,48.6069,48.7192,48340.0
2022-07-07 10:40:00,52.06,52.16,51.94,52.15,73052.0,48.7286,48.8222,48.6163,48.8128,73052.0
2022-07-07 10:50:00,52.16,52.2,52.06,52.06,39769.0,48.8222,48.8596,48.7286,48.7286,39769.0
2022-07-07 11:00:00,52.06,52.28,51.99,51.99,48077.0,48.7286,48.9345,48.6631,48.6631,48077.0
2022-07-07 11:10:00,51.98,52.12,51.95,52.06,54431.0,48.6537,48.7847,48.6256,48.7286,54431.0
2022-07-07 11:20:00,52.07,52.22,52.0,52.11,36985.0,48.7379,48.8783,48.6724,48.7754,36985.0
2022-07-07 11:30:00,52.09,52.17,52.06,52.16,30543.0,48.7567,48.8315,48.7286,48.8222,30543.0
2022-07-07 11:40:00,52.16,52.16,52.02,52.04,27742.0,48.8222,48.8222,48.6911,48.7099,27742.0
2022-07-07 11:50:00,52.05,52.09,51.98,52.0,33728.0,48.7192,48.7567,48.6537,48.6724,33728.0
2022-07-07 12:00:00,51.98,52.14,51.98,52.1,30259.0,48.6537,48.8035,48.6537,48.766,30259.0
2022-07-07 12:10:00,52.09,52.12,52.02,52.1,22948.0,48.7567,48.7847,48.6911,48.766,22948.0
2022-07-07 12:20:00,52.09,52.09,52.01,52.01,23310.0,48.7567,48.7567,48.6818,48.6818,23310.0
2022-07-07 12:30:00,52.01,52.1,51.97,52.09,27122.0,48.6818,48.766,48.6443,48.7567,27122.0
2022-07-07 12:40:00,52.09,52.12,51.95,51.95,34123.0,48.7567,48.7847,48.6256,48.6256,34123.0
2022-07-07 12:50:00,51.92,51.96,51.84,51.91,71667.0,48.5975,48.635,48.5227,48.5882,71667.0
2022-07-07 13:00:00,51.91,51.92,51.8,51.87,22451.0,48.5882,48.5975,48.4852,48.5507,22451.0
2022-07-07 13:10:00,51.88,51.89,51.77,51.8,38962.0,48.5601,48.5695,48.4571,48.4852,38962.0
2022-07-07 13:20:00,51.81,51.88,51.8,51.84,33191.0,48.4946,48.5601,48.4852,48.5227,33191.0
2022-07-07 13:30:00,51.83,51.92,51.81,51.91,62882.0,48.5133,48.5975,48.4946,48.5882,62882.0
2022-07-07 13:40:00,51.91,51.93,51.88,51.88,24177.0,48.5882,48.6069,48.5601,48.5601,24177.0
2022-07-07 13:50:00,51.87,51.96,51.84,51.93,33940.0,48.5507,48.635,48.5227,48.6069,33940.0
2022-07-07 14:00:00,51.92,51.96,51.89,51.92,30437.0,48.5975,48.635,48.5695,48.5975,30437.0
2022-07-07 14:10:00,51.93,51.94,51.88,51.91,40501.0,48.6069,48.6163,48.5601,48.5882,40501.0
2022-07-07 14:20:00,51.91,51.94,51.87,51.89,32198.0,48.5882,48.6163,48.5507,48.5695,32198.0
2022-07-07 14:30:00,51.88,51.88,51.75,51.82,53971.0,48.5601,48.5601,48.4384,48.5039,53971.0
2022-07-07 14:40:00,51.83,51.83,51.75,51.83,34251.0,48.5133,48.5133,48.4384,48.5133,34251.0
2022-07-07 14:50:00,51.83,51.85,51.75,51.82,38400.0,48.5133,48.532,48.4384,48.5039,38400.0
2022-07-07 15:00:00,51.82,51.87,51.79,51.83,38806.0,48.5039,48.5507,48.4759,48.5133,38806.0
2022-07-07 15:10:00,51.83,51.93,51.82,51.91,54328.0,48.5133,48.6069,48.5039,48.5882,54328.0
2022-07-07 15:20:00,51.9,51.93,51.78,51.79,73895.0,48.5788,48.6069,48.4665,48.4759,73895.0
2022-07-07 15:30:00,51.79,51.89,51.75,51.78,115349.0,48.4759,48.5695,48.4384,48.4665,115349.0
2022-07-07 15:40:00,51.78,51.82,51.7,51.73,109685.0,48.4665,48.5039,48.3916,48.4197,109685.0
2022-07-07 15:50:00,51.72,51.81,51.68,51.77,285116.0,48.4103,48.4946,48.3729,48.4571,285116.0
2022-07-08 09:30:00,52.03,52.39,51.95,52.03,91864.0,48.7005,49.0375,48.6256,48.7005,91864.0
2022-07-08 09:40:00,52.03,52.18,51.83,51.84,30418.0,48.7005,48.8409,48.5133,48.5227,30418.0
2022-07-08 09:50:00,51.83,51.84,51.66,51.67,40947.0,48.5133,48.5227,48.3542,48.3635,40947.0
2022-07-08 10:00:00,51.72,51.72,51.39,51.5,33298.0,48.4103,48.4103,48.1015,48.2044,33298.0
2022-07-08 10:10:00,51.45,51.62,51.36,51.61,26854.0,48.1576,48.3167,48.0734,48.3074,26854.0
2022-07-08 10:20:00,51.57,51.91,51.55,51.89,32205.0,48.2699,48.5882,48.2512,48.5695,32205.0
2022-07-08 10:30:00,51.91,52.0,51.86,51.9,25586.0,48.5882,48.6724,48.5414,48.5788,25586.0
2022-07-08 10:40:00,51.91,52.05,51.85,51.97,33185.0,48.5882,48.7192,48.532,48.6443,33185.0
2022-07-08 10:50:00,51.98,52.01,51.81,51.87,28207.0,48.6537,48.6818,48.4946,48.5507,28207.0
2022-07-08 11:00:00,51.88,51.92,51.82,51.91,31799.0,48.5601,48.5975,48.5039,48.5882,31799.0
2022-07-08 11:10:00,51.92,52.0,51.81,51.82,26724.0,48.5975,48.6724,48.4946,48.5039,26724.0
2022-07-08 11:20:00,51.82,52.02,51.81,51.92,62099.0,48.5039,48.6911,48.4946,48.5975,62099.0
2022-07-08 11:30:00,51.92,51.96,51.79,51.81,22170.0,48.5975,48.635,48.4759,48.4946,22170.0
2022-07-08 11:40:00,51.81,51.82,51.61,51.65,24903.0,48.4946,48.5039,48.3074,48.3448,24903.0
2022-07-08 11:50:00,51.65,51.78,51.65,51.78,19700.0,48.3448,48.4665,48.3448,48.4665,19700.0
2022-07-08 12:00:00,51.78,51.78,51.66,51.68,18284.0,48.4665,48.4665,48.3542,48.3729,18284.0
2022-07-08 12:10:00,51.67,51.75,51.66,51.75,17434.0,48.3635,48.4384,48.3542,48.4384,17434.0
2022-07-08 12:20:00,51.75,51.78,51.55,51.56,26264.0,48.4384,48.4665,48.2512,48.2606,26264.0
2022-07-08 12:30:00,51.56,51.61,51.51,51.52,27073.0,48.2606,48.3074,48.2138,48.2231,27073.0
2022-07-08 12:40:00,51.51,51.62,51.47,51.61,20444.0,48.2138,48.3167,48.1763,48.3074,20444.0
2022-07-08 12:50:00,51.61,51.62,51.52,51.53,20098.0,48.3074,48.3167,48.2231,48.2325,20098.0
2022-07-08 13:00:00,51.53,51.57,51.44,51.55,24598.0,48.2325,48.2699,48.1483,48.2512,24598.0
2022-07-08 13:10:00,51.56,51.61,51.52,51.54,17200.0,48.2606,48.3074,48.2231,48.2419,17200.0
2022-07-08 13:20:00,51.55,51.71,51.55,51.7,18389.0,48.2512,48.401,48.2512,48.3916,18389.0
2022-07-08 13:30:00,51.72,51.72,51.63,51.69,30057.0,48.4103,48.4103,48.3261,48.3823,30057.0
2022-07-08 13:40:00,51.69,51.78,51.68,51.78,21816.0,48.3823,48.4665,48.3729,48.4665,21816.0
2022-07-08 13:50:00,51.79,51.8,51.66,51.7,20994.0,48.4759,48.4852,48.3542,48.3916,20994.0
2022-07-08 14:00:00,51.72,51.81,51.67,51.78,23880.0,48.4103,48.4946,48.3635,48.4665,23880.0
2022-07-08 14:10:00,51.77,51.83,51.76,51.79,27142.0,48.4571,48.5133,48.4478,48.4759,27142.0
2022-07-08 14:20:00,51.8,51.89,51.79,51.89,31413.0,48.4852,48.5695,48.4759,48.5695,31413.0
2022-07-08 14:30:00,51.89,51.93,51.83,51.87,37129.0,48.5695,48.6069,48.5133,48.5507,37129.0
2022-07-08 14:40:00,51.86,51.94,51.83,51.84,38282.0,48.5414,48.6163,48.5133,48.5227,38282.0
2022-07-08 14:50:00,51.84,51.94,51.81,51.93,27905.0,48.5227,48.6163,48.4946,48.6069,27905.0
2022-07-08 15:00:00,51.94,52.02,51.85,51.86,33203.0,48.6163,48.6911,48.532,48.5414,33203.0
2022-07-08 15:10:00,51.86,51.98,51.86,51.94,37450.0,48.5414,48.6537,48.5414,48.6163,37450.0
2022-07-08 15:20:00,51.95,51.97,51.88,51.91,50509.0,48.6256,48.6443,48.5601,48.5882,50509.0
2022-07-08 15:30:00,51.91,51.92,51.77,51.8,71438.0,48.5882,48.5975,48.4571,48.4852,71438.0
2022-07-08 15:40:00,51.8,51.84,51.67,51.69,115481.0,48.4852,48.5227,48.3635,48.3823,115481.0
2022-07-08 15:50:00,51.68,51.69,51.44,51.49,266019.0,48.3729,48.3823,48.1483,48.1951,266019.0
2022-07-11 09:30:00,51.0,51.54,51.0,51.29,69702.0,47.7364,48.2419,47.7364,48.0079,69702.0
2022-07-11 09:40:00,51.24,51.33,51.12,51.33,59362.0,47.9611,48.0453,47.8487,48.0453,59362.0
2022-07-11 09:50:00,51.31,51.8,51.22,51.76,122779.0,48.0266,48.4852,47.9423,48.4478,122779.0
2022-07-11 10:00:00,51.75,51.87,51.62,51.69,34723.0,48.4384,48.5507,48.3167,48.3823,34723.0
2022-07-11 10:10:00,51.66,51.82,51.55,51.55,26696.0,48.3542,48.5039,48.2512,48.2512,26696.0
2022-07-11 10:20:00,51.54,51.54,51.33,51.37,27421.0,48.2419,48.2419,48.0453,48.0827,27421.0
2022-07-11 10:30:00,51.37,51.38,51.18,51.25,42961.0,48.0827,48.0921,47.9049,47.9704,42961.0
2022-07-11 10:40:00,51.25,51.36,51.17,51.23,26727.0,47.9704,48.0734,47.8955,47.9517,26727.0
2022-07-11 10:50:00,51.24,51.25,50.99,51.02,34498.0,47.9611,47.9704,47.727,47.7551,34498.0
2022-07-11 11:00:00,51.02,51.07,50.95,51.05,68858.0,47.7551,47.8019,47.6896,47.7832,68858.0
2022-07-11 11:10:00,51.05,51.18,51.04,51.09,37508.0,47.7832,47.9049,47.7738,47.8206,37508.0
2022-07-11 11:20:00,51.09,51.26,51.07,51.21,31237.0,47.8206,47.9798,47.8019,47.933,31237.0
2022-07-11 11:30:00,51.21,51.3,51.15,51.22,76923.0,47.933,48.0172,47.8768,47.9423,76923.0
2022-07-11 11:40:00,51.21,51.24,51.13,51.2,26291.0,47.933,47.9611,47.8581,47.9236,26291.0
2022-07-11 11:50:00,51.19,51.29,51.16,51.27,29865.0,47.9142,48.0079,47.8862,47.9891,29865.0
2022-07-11 12:00:00,51.27,51.3,51.18,51.24,22806.0,47.9891,48.0172,47.9049,47.9611,22806.0
2022-07-11 12:10:00,51.24,51.3,51.22,51.27,23630.0,47.9611,48.0172,47.9423,47.9891,23630.0
2022-07-11 12:20:00,51.26,51.26,51.18,51.23,21686.0,47.9798,47.9798,47.9049,47.9517,21686.0
2022-07-11 12:30:00,51.23,51.3,51.21,51.29,25522.0,47.9517,48.0172,47.933,48.0079,25522.0
2022-07-11 12:40:00,51.28,51.34,51.27,51.3,33575.0,47.9985,48.0547,47.9891,48.0172,33575.0
2022-07-11 12:50:00,51.3,51.43,51.28,51.38,52244.0,48.0172,48.1389,47.9985,48.0921,52244.0
2022-07-11 13:00:00,51.37,51.54,51.36,51.54,40859.0,48.0827,48.2419,48.0734,48.2419,40859.0
2022-07-11 13:10:00,51.53,51.57,51.48,51.5,71038.0,48.2325,48.2699,48.1857,48.2044,71038.0
2022-07-11 13:20:00,51.5,51.51,51.47,51.5,28011.0,48.2044,48.2138,48.1763,48.2044,28011.0
2022-07-11 13:30:00,51.5,51.58,51.48,51.52,37316.0,48.2044,48.2793,48.1857,48.2231,37316.0
2022-07-11 13:40:00,51.53,51.54,51.39,51.4,41306.0,48.2325,48.2419,48.1015,48.1108,41306.0
2022-07-11 13:50:00,51.4,51.46,51.38,51.41,28293.0,48.1108,48.167,48.0921,48.1202,28293.0
2022-07-11 14:00:00,51.41,51.45,51.34,51.38,45884.0,48.1202,48.1576,48.0547,48.0921,45884.0
2022-07-11 14:10:00,51.38,51.42,51.33,51.39,40971.0,48.0921,48.1295,48.0453,48.1015,40971.0
2022-07-11 14:20:00,51.38,51.39,51.33,51.35,31837.0,48.0921,48.1015,48.0453,48.064,31837.0
2022-07-11 14:30:00,51.35,51.37,51.25,51.34,108455.0,48.064,48.0827,47.9704,48.0547,108455.0
2022-07-11 14:40:00,51.34,51.42,51.33,51.38,42470.0,48.0547,48.1295,48.0453,48.0921,42470.0
2022-07-11 14:50:00,51.38,51.39,51.31,51.31,45750.0,48.0921,48.1015,48.0266,48.0266,45750.0
2022-07-11 15:00:00,51.31,51.34,51.2,51.27,89247.0,48.0266,48.0547,47.9236,47.9891,89247.0
2022-07-11 15:10:00,51.28,51.3,51.2,51.22,69576.0,47.9985,48.0172,47.9236,47.9423,69576.0
2022-07-11 15:20:00,51.22,51.31,51.2,51.3,127061.0,47.9423,48.0266,47.9236,48.0172,127061.0
2022-07-11 15:30:00,51.29,51.37,51.25,51.37,99852.0,48.0079,48.0827,47.9704,48.0827,99852.0
2022-07-11 15:40:00,51.37,51.38,51.28,51.33,110699.0,48.0827,48.0921,47.9985,48.0453,110699.0
2022-07-11 15:50:00,51.34,51.45,51.24,51.44,331919.0,48.0547,48.1576,47.9611,48.1483,331919.0
2022-07-12 09:30:00,50.99,51.51,50.99,51.28,114008.0,47.727,48.2138,47.727,47.9985,114008.0
2022-07-12 09:40:00,51.31,51.71,51.31,51.61,44358.0,48.0266,48.401,48.0266,48.3074,44358.0
2022-07-12 09:50:00,51.59,51.91,51.59,51.87,49680.0,48.2887,48.5882,48.2887,48.5507,49680.0
2022-07-12 10:00:00,51.86,51.87,51.63,51.72,48652.0,48.5414,48.5507,48.3261,48.4103,48652.0
2022-07-12 10:10:00,51.71,51.98,51.68,51.92,54429.0,48.401,48.6537,48.3729,48.5975,54429.0
2022-07-12 10:20:00,51.92,52.06,51.85,51.89,89937.0,48.5975,48.7286,48.532,48.5695,89937.0
2022-07-12 10:30:00,51.91,51.97,51.82,51.91,41555.0,48.5882,48.6443,48.5039,48.5882,41555.0
2022-07-12 10:40:00,51.92,52.05,51.8,51.94,38741.0,48.5975,48.7192,48.4852,48.6163,38741.0
2022-07-12 10:50:00,51.95,51.99,51.85,51.99,30356.0,48.6256,48.6631,48.532,48.6631,30356.0
2022-07-12 11:00:00,52.01,52.03,51.87,51.94,28200.0,48.6818,48.7005,48.5507,48.6163,28200.0
2022-07-12 11:10:00,51.96,52.08,51.95,52.02,41273.0,48.635,48.7473,48.6256,48.6911,41273.0
2022-07-12 11:20:00,52.01,52.14,52.01,52.12,30464.0,48.6818,48.8035,48.6818,48.7847,30464.0
2022-07-12 11:30:00,52.13,52.16,52.05,52.06,24073.0,48.7941,48.8222,48.7192,48.7286,24073.0
2022-07-12 11:40:00,52.05,52.12,52.01,52.09,35618.0,48.7192,48.7847,48.6818,48.7567,35618.0
2022-07-12 11:50:00,52.08,52.09,51.93,51.98,27257.0,48.7473,48.7567,48.6069,48.6537,27257.0
2022-07-12 12:00:00,51.98,52.01,51.88,51.89,24014.0,48.6537,48.6818,48.5601,48.5695,24014.0
2022-07-12 12:10:00,51.89,51.95,51.81,51.82,26156.0,48.5695,48.6256,48.4946,48.5039,26156.0
2022-07-12 12:20:00,51.83,51.92,51.82,51.91,27009.0,48.5133,48.5975,48.5039,48.5882,27009.0
2022-07-12 12:30:00,51.91,51.99,51.9,51.94,29757.0,48.5882,48.6631,48.5788,48.6163,29757.0
2022-07-12 12:40:00,51.94,51.97,51.91,51.94,20791.0,48.6163,48.6443,48.5882,48.6163,20791.0
2022-07-12 12:50:00,51.92,51.95,51.84,51.93,41766.0,48.5975,48.6256,48.5227,48.6069,41766.0
2022-07-12 13:00:00,51.93,52.0,51.85,52.0,33746.0,48.6069,48.6724,48.532,48.6724,33746.0
2022-07-12 13:10:00,52.0,52.02,51.9,51.91,38946.0,48.6724,48.6911,48.5788,48.5882,38946.0
2022-07-12 13:20:00,51.89,51.94,51.89,51.93,17240.0,48.5695,48.6163,48.5695,48.6069,17240.0
2022-07-12 13:30:00,51.94,51.98,51.9,51.93,21268.0,48.6163,48.6537,48.5788,48.6069,21268.0
2022-07-12 13:40:00,51.94,52.0,51.93,51.99,27485.0,48.6163,48.6724,48.6069,48.6631,27485.0
2022-07-12 13:50:00,51.99,52.06,51.98,52.03,19692.0,48.6631,48.7286,48.6537,48.7005,19692.0
2022-07-12 14:00:00,52.03,52.04,51.91,51.96,34277.0,48.7005,48.7099,48.5882,48.635,34277.0
2022-07-12 14:10:00,51.96,51.99,51.92,51.97,25634.0,48.635,48.6631,48.5975,48.6443,25634.0
2022-07-12 14:20:00,51.96,51.98,51.88,51.9,30064.0,48.635,48.6537,48.5601,48.5788,30064.0
2022-07-12 14:30:00,51.91,51.93,51.85,51.86,34046.0,48.5882,48.6069,48.532,48.5414,34046.0
2022-07-12 14:40:00,51.87,51.93,51.79,51.79,48397.0,48.5507,48.6069,48.4759,48.4759,48397.0
2022-07-12 14:50:00,51.78,51.79,51.64,51.65,34476.0,48.4665,48.4759,48.3355,48.3448,34476.0
2022-07-12 15:00:00,51.64,51.64,51.44,51.45,41640.0,48.3355,48.3355,48.1483,48.1576,41640.0
2022-07-12 15:10:00,51.44,51.5,51.39,51.47,45610.0,48.1483,48.2044,48.1015,48.1763,45610.0
2022-07-12 15:20:00,51.46,51.48,51.28,51.29,57992.0,48.167,48.1857,47.9985,48.0079,57992.0
2022-07-12 15:30:00,51.29,51.33,51.03,51.07,96098.0,48.0079,48.0453,47.7645,47.8019,96098.0
2022-07-12 15:40:00,51.07,51.16,51.01,51.09,137900.0,47.8019,47.8862,47.7458,47.8206,137900.0
2022-07-12 15:50:00,51.07,51.18,51.03,51.14,334337.0,47.8019,47.9049,47.7645,47.8674,334337.0
2022-07-13 09:30:00,50.45,50.69,50.36,50.53,126959.0,47.2216,47.4462,47.1374,47.2965,126959.0
2022-07-13 09:40:00,50.62,50.89,50.44,50.72,90868.0,47.3807,47.6334,47.2122,47.4743,90868.0
2022-07-13 09:50:00,50.72,50.87,50.52,50.62,90260.0,47.4743,47.6147,47.2871,47.3807,90260.0
2022-07-13 10:00:00,50.63,50.71,50.37,50.53,73765.0,47.3901,47.465,47.1467,47.2965,73765.0
2022-07-13 10:10:00,50.51,50.51,50.12,50.14,53783.0,47.2778,47.2778,46.9127,46.9314,53783.0
2022-07-13 10:20:00,50.14,50.3,49.98,50.3,42241.0,46.9314,47.0812,46.7817,47.0812,42241.0
2022-07-13 10:30:00,50.33,50.6,50.22,50.48,53935.0,47.1093,47.362,47.0063,47.2497,53935.0
2022-07-13 10:40:00,50.52,50.58,50.21,50.3,48580.0,47.2871,47.3433,46.997,47.0812,48580.0
2022-07-13 10:50:00,50.3,50.56,50.27,50.49,51638.0,47.0812,47.3246,47.0531,47.259,51638.0
2022-07-13 11:00:00,50.5,50.62,50.38,50.53,61105.0,47.2684,47.3807,47.1561,47.2965,61105.0
2022-07-13 11:10:00,50.53,50.63,50.47,50.48,45798.0,47.2965,47.3901,47.2403,47.2497,45798.0
2022-07-13 11:20:00,50.48,50.56,50.38,50.39,33618.0,47.2497,47.3246,47.1561,47.1654,33618.0
2022-07-13 11:30:00,50.39,50.44,50.23,50.26,24919.0,47.1654,47.2122,47.0157,47.0438,24919.0
2022-07-13 11:40:00,50.27,50.42,50.25,50.41,18349.0,47.0531,47.1935,47.0344,47.1842,18349.0
2022-07-13 11:50:00,50.41,50.57,50.41,50.46,23425.0,47.1842,47.3339,47.1842,47.231,23425.0
2022-07-13 12:00:00,50.46,50.57,50.39,50.55,24422.0,47.231,47.3339,47.1654,47.3152,24422.0
2022-07-13 12:10:00,50.53,50.53,50.43,50.5,19502.0,47.2965,47.2965,47.2029,47.2684,19502.0
2022-07-13 12:20:00,50.52,50.71,50.45,50.68,17535.0,47.2871,47.465,47.2216,47.4369,17535.0
2022-07-13 12:30:00,50.68,50.78,50.63,50.76,20435.0,47.4369,47.5305,47.3901,47.5118,20435.0
2022-07-13 12:40:00,50.78,50.85,50.7,50.83,29805.0,47.5305,47.596,47.4556,47.5773,29805.0
2022-07-13 12:50:00,50.81,50.88,50.78,50.87,25594.0,47.5586,47.6241,47.5305,47.6147,25594.0
2022-07-13 13:00:00,50.88,51.01,50.76,50.9,34973.0,47.6241,47.7458,47.5118,47.6428,34973.0
2022-07-13 13:10:00,50.89,51.04,50.82,50.85,34429.0,47.6334,47.7738,47.5679,47.596,34429.0
2022-07-13 13:20:00,50.86,50.97,50.83,50.94,50915.0,47.6054,47.7083,47.5773,47.6802,50915.0
2022-07-13 13:30:00,50.94,50.95,50.72,50.72,61687.0,47.6802,47.6896,47.4743,47.4743,61687.0
2022-07-13 13:40:00,50.71,50.93,50.69,50.91,45075.0,47.465,47.6709,47.4462,47.6522,45075.0
2022-07-13 13:50:00,50.91,50.95,50.86,50.95,26735.0,47.6522,47.6896,47.6054,47.6896,26735.0
2022-07-13 14:00:00,50.95,50.95,50.49,50.49,43160.0,47.6896,47.6896,47.259,47.259,43160.0
2022-07-13 14:10:00,50.5,50.62,50.45,50.53,43658.0,47.2684,47.3807,47.2216,47.2965,43658.0
2022-07-13 14:20:00,50.53,50.75,50.48,50.72,50186.0,47.2965,47.5024,47.2497,47.4743,50186.0
2022-07-13 14:30:00,50.72,50.84,50.7,50.83,54080.0,47.4743,47.5866,47.4556,47.5773,54080.0
2022-07-13 14:40:00,50.83,50.88,50.78,50.78,52917.0,47.5773,47.6241,47.5305,47.5305,52917.0
2022-07-13 14:50:00,50.79,50.92,50.75,50.92,49228.0,47.5398,47.6615,47.5024,47.6615,49228.0
2022-07-13 15:00:00,50.93,50.93,50.74,50.77,50567.0,47.6709,47.6709,47.493,47.5211,50567.0
2022-07-13 15:10:00,50.77,50.86,50.75,50.85,65519.0,47.5211,47.6054,47.5024,47.596,65519.0
2022-07-13 15:20:00,50.86,50.9,50.76,50.77,76694.0,47.6054,47.6428,47.5118,47.5211,76694.0
2022-07-13 15:30:00,50.77,50.78,50.62,50.75,127149.0,47.5211,47.5305,47.3807,47.5024,127149.0
2022-07-13 15:40:00,50.75,50.75,50.64,50.71,172169.0,47.5024,47.5024,47.3994,47.465,172169.0
2022-07-13 15:50:00,50.7,50.77,50.6,50.66,301531.0,47.4556,47.5211,47.362,47.4182,301531.0
2022-07-14 09:30:00,49.09,49.46,48.94,49.01,131525.0,45.9486,46.295,45.8082,45.8738,131525.0
2022-07-14 09:40:00,48.97,49.04,48.7,48.73,83767.0,45.8363,45.9018,45.5836,45.6117,83767.0
2022-07-14 09:50:00,48.71,49.15,48.67,48.9,147257.0,45.593,46.0048,45.5555,45.7708,147257.0
2022-07-14 10:00:00,48.89,48.89,48.5,48.62,57454.0,45.7614,45.7614,45.3964,45.5087,57454.0
2022-07-14 10:10:00,48.62,48.62,48.42,48.49,79432.0,45.5087,45.5087,45.3215,45.387,79432.0
2022-07-14 10:20:00,48.49,48.78,48.44,48.78,154111.0,45.387,45.6585,45.3402,45.6585,154111.0
2022-07-14 10:30:00,48.79,48.9,48.59,48.71,57243.0,45.6678,45.7708,45.4806,45.593,57243.0
2022-07-14 10:40:00,48.72,48.76,48.57,48.69,55514.0,45.6023,45.6398,45.4619,45.5742,55514.0
2022-07-14 10:50:00,48.68,48.77,48.56,48.64,48066.0,45.5649,45.6491,45.4525,45.5274,48066.0
2022-07-14 11:00:00,48.65,48.81,48.58,48.66,100743.0,45.5368,45.6866,45.4713,45.5461,100743.0
2022-07-14 11:10:00,48.65,48.76,48.59,48.71,78591.0,45.5368,45.6398,45.4806,45.593,78591.0
2022-07-14 11:20:00,48.71,48.8,48.61,48.67,70243.0,45.593,45.6772,45.4993,45.5555,70243.0
2022-07-14 11:30:00,48.69,48.73,48.52,48.68,49314.0,45.5742,45.6117,45.4151,45.5649,49314.0
2022-07-14 11:40:00,48.68,49.0,48.68,48.96,39733.0,45.5649,45.8644,45.5649,45.827,39733.0
2022-07-14 11:50:00,48.97,49.08,48.94,49.05,38981.0,45.8363,45.9393,45.8082,45.9112,38981.0
2022-07-14 12:00:00,49.06,49.06,48.84,48.89,24968.0,45.9206,45.9206,45.7146,45.7614,24968.0
2022-07-14 12:10:00,48.88,48.98,48.86,48.97,19205.0,45.7521,45.8457,45.7334,45.8363,19205.0
2022-07-14 12:20:00,48.96,49.01,48.75,48.8,31250.0,45.827,45.8738,45.6304,45.6772,31250.0
2022-07-14 12:30:00,48.79,48.86,48.66,48.74,29250.0,45.6678,45.7334,45.5461,45.621,29250.0
2022-07-14 12:40:00,48.74,48.74,48.53,48.54,29050.0,45.621,45.621,45.4245,45.4338,29050.0
2022-07-14 12:50:00,48.54,48.64,48.53,48.61,52528.0,45.4338,45.5274,45.4245,45.4993,52528.0
2022-07-14 13:00:00,48.61,48.68,48.54,48.68,35039.0,45.4993,45.5649,45.4338,45.5649,35039.0
2022-07-14 13:10:00,48.69,48.83,48.6,48.76,37119.0,45.5742,45.7053,45.49,45.6398,37119.0
2022-07-14 13:20:00,48.76,48.81,48.72,48.72,34877.0,45.6398,45.6866,45.6023,45.6023,34877.0
2022-07-14 13:30:00,48.71,48.71,48.52,48.62,28962.0,45.593,45.593,45.4151,45.5087,28962.0
2022-07-14 13:40:00,48.61,48.64,48.56,48.61,51371.0,45.4993,45.5274,45.4525,45.4993,51371.0
2022-07-14 13:50:00,48.61,48.76,48.54,48.71,39503.0,45.4993,45.6398,45.4338,45.593,39503.0
2022-07-14 14:00:00,48.71,48.86,48.71,48.84,34667.0,45.593,45.7334,45.593,45.7146,34667.0
2022-07-14 14:10:00,48.83,48.97,48.77,48.95,31967.0,45.7053,45.8363,45.6491,45.8176,31967.0
2022-07-14 14:20:00,48.96,49.05,48.94,49.04,42904.0,45.827,45.9112,45.8082,45.9018,42904.0
2022-07-14 14:30:00,49.04,49.11,49.01,49.1,38275.0,45.9018,45.9674,45.8738,45.958,38275.0
2022-07-14 14:40:00,49.09,49.09,48.86,48.91,47600.0,45.9486,45.9486,45.7334,45.7802,47600.0
2022-07-14 14:50:00,48.92,48.92,48.81,48.87,66006.0,45.7895,45.7895,45.6866,45.7427,66006.0
2022-07-14 15:00:00,48.88,48.94,48.7,48.73,83428.0,45.7521,45.8082,45.5836,45.6117,83428.0
2022-07-14 15:10:00,48.73,48.8,48.65,48.65,123973.0,45.6117,45.6772,45.5368,45.5368,123973.0
2022-07-14 15:20:00,48.66,48.79,48.61,48.65,157550.0,45.5461,45.6678,45.4993,45.5368,157550.0
2022-07-14 15:30:00,48.64,48.72,48.43,48.47,147669.0,45.5274,45.6023,45.3309,45.3683,147669.0
2022-07-14 15:40:00,48.46,48.56,48.42,48.51,196941.0,45.3589,45.4525,45.3215,45.4057,196941.0
2022-07-14 15:50:00,48.51,48.58,48.39,48.43,484591.0,45.4057,45.4713,45.2934,45.3309,484591.0
2022-07-15 09:30:00,49.33,49.7,48.78,48.89,189536.0,46.1733,46.5196,45.6585,45.7614,189536.0
2022-07-15 09:40:00,48.89,49.12,48.75,49.04,76350.0,45.7614,45.9767,45.6304,45.9018,76350.0
2022-07-15 09:50:00,49.04,49.12,48.82,49.01,78647.0,45.9018,45.9767,45.6959,45.8738,78647.0
2022-07-15 10:00:00,48.98,49.42,48.97,49.42,78660.0,45.8457,46.2575,45.8363,46.2575,78660.0
2022-07-15 10:10:00,49.46,49.62,49.32,49.58,53586.0,46.295,46.4447,46.1639,46.4073,53586.0
2022-07-15 10:20:00,49.59,49.79,49.46,49.72,56648.0,46.4166,46.6038,46.295,46.5383,56648.0
2022-07-15 10:30:00,49.71,49.81,49.64,49.64,52650.0,46.529,46.6226,46.4634,46.4634,52650.0
2022-07-15 10:40:00,49.66,49.71,49.47,49.57,41662.0,46.4822,46.529,46.3043,46.3979,41662.0
2022-07-15 10:50:00,49.53,49.7,49.5,49.57,129722.0,46.3605,46.5196,46.3324,46.3979,129722.0
2022-07-15 11:00:00,49.57,49.88,49.57,49.88,53919.0,46.3979,46.6881,46.3979,46.6881,53919.0
2022-07-15 11:10:00,49.88,49.89,49.78,49.83,50031.0,46.6881,46.6974,46.5945,46.6413,50031.0
2022-07-15 11:20:00,49.84,49.95,49.83,49.92,77266.0,46.6506,46.7536,46.6413,46.7255,77266.0
2022-07-15 11:30:00,49.91,50.0,49.84,49.97,42400.0,46.7162,46.8004,46.6506,46.7723,42400.0
2022-07-15 11:40:00,49.96,50.0,49.9,49.9,33671.0,46.763,46.8004,46.7068,46.7068,33671.0
2022-07-15 11:50:00,49.9,50.0,49.9,49.9,30462.0,46.7068,46.8004,46.7068,46.7068,30462.0
2022-07-15 12:00:00,49.9,50.03,49.85,49.96,42830.0,46.7068,46.8285,46.66,46.763,42830.0
2022-07-15 12:10:00,49.96,50.03,49.88,50.03,37722.0,46.763,46.8285,46.6881,46.8285,37722.0
2022-07-15 12:20:00,50.04,50.04,49.86,49.89,47495.0,46.8378,46.8378,46.6694,46.6974,47495.0
2022-07-15 12:30:00,49.91,49.94,49.85,49.87,33097.0,46.7162,46.7442,46.66,46.6787,33097.0
2022-07-15 12:40:00,49.87,49.96,49.81,49.91,32093.0,46.6787,46.763,46.6226,46.7162,32093.0
2022-07-15 12:50:00,49.91,49.91,49.83,49.86,28479.0,46.7162,46.7162,46.6413,46.6694,28479.0
2022-07-15 13:00:00,49.86,49.94,49.85,49.92,28521.0,46.6694,46.7442,46.66,46.7255,28521.0
2022-07-15 13:10:00,49.94,49.95,49.89,49.9,26417.0,46.7442,46.7536,46.6974,46.7068,26417.0
2022-07-15 13:20:00,49.9,50.03,49.86,50.02,32500.0,46.7068,46.8285,46.6694,46.8191,32500.0
2022-07-15 13:30:00,50.02,50.14,49.96,50.13,44178.0,46.8191,46.9314,46.763,46.9221,44178.0
2022-07-15 13:40:00,50.13,50.17,50.09,50.12,53378.0,46.9221,46.9595,46.8846,46.9127,53378.0
2022-07-15 13:50:00,50.11,50.15,50.07,50.15,42607.0,46.9034,46.9408,46.8659,46.9408,42607.0
2022-07-15 14:00:00,50.16,50.17,50.04,50.15,39318.0,46.9502,46.9595,46.8378,46.9408,39318.0
2022-07-15 14:10:00,50.16,50.3,50.13,50.3,47112.0,46.9502,47.0812,46.9221,47.0812,47112.0
2022-07-15 14:20:00,50.29,50.29,50.15,50.25,52211.0,47.0718,47.0718,46.9408,47.0344,52211.0
2022-07-15 14:30:00,50.25,50.34,50.21,50.34,83622.0,47.0344,47.1186,46.997,47.1186,83622.0
2022-07-15 14:40:00,50.34,50.53,50.32,50.43,146106.0,47.1186,47.2965,47.0999,47.2029,146106.0
2022-07-15 14:50:00,50.43,50.46,50.35,50.39,68289.0,47.2029,47.231,47.128,47.1654,68289.0
2022-07-15 15:00:00,50.39,50.41,50.3,50.34,99630.0,47.1654,47.1842,47.0812,47.1186,99630.0
2022-07-15 15:10:00,50.34,50.4,50.21,50.22,118384.0,47.1186,47.1748,46.997,47.0063,118384.0
2022-07-15 15:20:00,50.23,50.27,50.16,50.17,90712.0,47.0157,47.0531,46.9502,46.9595,90712.0
2022-07-15 15:30:00,50.18,50.19,50.0,50.02,148532.0,46.9689,46.9782,46.8004,46.8191,148532.0
2022-07-15 15:40:00,50.01,50.11,49.91,49.92,128137.0,46.8098,46.9034,46.7162,46.7255,128137.0
2022-07-15 15:50:00,49.91,50.09,49.85,50.07,385586.0,46.7162,46.8846,46.66,46.8659,385586.0
2022-07-18 09:30:00,50.64,51.34,50.64,51.28,116781.0,47.3994,48.0547,47.3994,47.9985,116781.0
2022-07-18 09:40:00,51.31,51.39,50.93,51.0,78242.0,48.0266,48.1015,47.6709,47.7364,78242.0
2022-07-18 09:50:00,51.03,51.03,50.72,50.75,67262.0,47.7645,47.7645,47.4743,47.5024,67262.0
2022-07-18 10:00:00,50.74,50.85,50.65,50.78,60599.0,47.493,47.596,47.4088,47.5305,60599.0
2022-07-18 10:10:00,50.77,50.82,50.59,50.81,56901.0,47.5211,47.5679,47.3526,47.5586,56901.0
2022-07-18 10:20:00,50.81,50.99,50.81,50.93,45936.0,47.5586,47.727,47.5586,47.6709,45936.0
2022-07-18 10:30:00,50.93,51.05,50.86,50.98,86987.0,47.6709,47.7832,47.6054,47.7177,86987.0
2022-07-18 10:40:00,50.99,51.01,50.89,50.94,36726.0,47.727,47.7458,47.6334,47.6802,36726.0
2022-07-18 10:50:00,50.94,51.04,50.9,50.91,40237.0,47.6802,47.7738,47.6428,47.6522,40237.0
2022-07-18 11:00:00,50.91,51.09,50.61,50.66,43513.0,47.6522,47.8206,47.3714,47.4182,43513.0
2022-07-18 11:10:00,50.66,50.79,50.64,50.71,117133.0,47.4182,47.5398,47.3994,47.465,117133.0
2022-07-18 11:20:00,50.72,50.78,50.69,50.7,39202.0,47.4743,47.5305,47.4462,47.4556,39202.0
2022-07-18 11:30:00,50.7,50.7,50.61,50.66,51577.0,47.4556,47.4556,47.3714,47.4182,51577.0
2022-07-18 11:40:00,50.67,50.74,50.63,50.63,27275.0,47.4275,47.493,47.3901,47.3901,27275.0
2022-07-18 11:50:00,50.64,50.75,50.64,50.69,23839.0,47.3994,47.5024,47.3994,47.4462,23839.0
2022-07-18 12:00:00,50.7,50.74,50.56,50.6,57694.0,47.4556,47.493,47.3246,47.362,57694.0
2022-07-18 12:10:00,50.59,50.63,50.51,50.57,42035.0,47.3526,47.3901,47.2778,47.3339,42035.0
2022-07-18 12:20:00,50.57,50.58,50.46,50.5,54691.0,47.3339,47.3433,47.231,47.2684,54691.0
2022-07-18 12:30:00,50.5,50.55,50.46,50.53,48370.0,47.2684,47.3152,47.231,47.2965,48370.0
2022-07-18 12:40:00,50.53,50.53,50.41,50.42,55336.0,47.2965,47.2965,47.1842,47.1935,55336.0
2022-07-18 12:50:00,50.43,50.49,50.24,50.3,84180.0,47.2029,47.259,47.025,47.0812,84180.0
2022-07-18 13:00:00,50.3,50.32,50.25,50.29,43044.0,47.0812,47.0999,47.0344,47.0718,43044.0
2022-07-18 13:10:00,50.29,50.3,50.14,50.16,44026.0,47.0718,47.0812,46.9314,46.9502,44026.0
2022-07-18 13:20:00,50.16,50.31,50.15,50.28,42504.0,46.9502,47.0906,46.9408,47.0625,42504.0
2022-07-18 13:30:00,50.28,50.31,50.21,50.28,26001.0,47.0625,47.0906,46.997,47.0625,26001.0
2022-07-18 13:40:00,50.28,50.33,50.21,50.23,23713.0,47.0625,47.1093,46.997,47.0157,23713.0
2022-07-18 13:50:00,50.24,50.28,50.11,50.14,33459.0,47.025,47.0625,46.9034,46.9314,33459.0
2022-07-18 14:00:00,50.14,50.23,50.12,50.23,30517.0,46.9314,47.0157,46.9127,47.0157,30517.0
2022-07-18 14:10:00,50.23,50.26,50.15,50.25,26052.0,47.0157,47.0438,46.9408,47.0344,26052.0
2022-07-18 14:20:00,50.25,50.27,50.03,50.04,38978.0,47.0344,47.0531,46.8285,46.8378,38978.0
2022-07-18 14:30:00,50.03,50.14,49.99,50.12,50706.0,46.8285,46.9314,46.791,46.9127,50706.0
2022-07-18 14:40:00,50.12,50.12,49.98,50.02,31778.0,46.9127,46.9127,46.7817,46.8191,31778.0
2022-07-18 14:50:00,50.03,50.03,49.94,50.02,28563.0,46.8285,46.8285,46.7442,46.8191,28563.0
2022-07-18 15:00:00,50.01,50.11,49.98,50.11,41487.0,46.8098,46.9034,46.7817,46.9034,41487.0
2022-07-18 15:10:00,50.11,50.14,50.01,50.13,37423.0,46.9034,46.9314,46.8098,46.9221,37423.0
2022-07-18 15:20:00,50.14,50.16,50.0,50.01,49179.0,46.9314,46.9502,46.8004,46.8098,49179.0
2022-07-18 15:30:00,50.01,50.02,49.82,49.83,90261.0,46.8098,46.8191,46.6319,46.6413,90261.0
2022-07-18 15:40:00,49.84,49.88,49.68,49.68,136215.0,46.6506,46.6881,46.5009,46.5009,136215.0
2022-07-18 15:50:00,49.68,49.92,49.65,49.86,231409.0,46.5009,46.7255,46.4728,46.6694,231409.0
2022-07-19 09:30:00,50.74,51.16,50.71,51.15,111469.0,47.493,47.8862,47.465,47.8768,111469.0
2022-07-19 09:40:00,51.17,51.35,51.01,51.19,65716.0,47.8955,48.064,47.7458,47.9142,65716.0
2022-07-19 09:50:00,51.22,51.29,51.02,51.17,51038.0,47.9423,48.0079,47.7551,47.8955,51038.0
2022-07-19 10:00:00,51.19,51.4,51.08,51.36,42806.0,47.9142,48.1108,47.8113,48.0734,42806.0
2022-07-19 10:10:00,51.37,51.67,51.36,51.64,53939.0,48.0827,48.3635,48.0734,48.3355,53939.0
2022-07-19 10:20:00,51.66,51.81,51.64,51.72,39410.0,48.3542,48.4946,48.3355,48.4103,39410.0
2022-07-19 10:30:00,51.72,51.73,51.52,51.57,42404.0,48.4103,48.4197,48.2231,48.2699,42404.0
2022-07-19 10:40:00,51.58,51.59,51.51,51.53,26696.0,48.2793,48.2887,48.2138,48.2325,26696.0
2022-07-19 10:50:00,51.53,51.66,51.47,51.55,37064.0,48.2325,48.3542,48.1763,48.2512,37064.0
2022-07-19 11:00:00,51.56,51.74,51.56,51.69,63181.0,48.2606,48.4291,48.2606,48.3823,63181.0
2022-07-19 11:10:00,51.72,51.73,51.58,51.59,41606.0,48.4103,48.4197,48.2793,48.2887,41606.0
2022-07-19 11:20:00,51.59,51.63,51.53,51.61,71568.0,48.2887,48.3261,48.2325,48.3074,71568.0
2022-07-19 11:30:00,51.61,51.75,51.6,51.64,41033.0,48.3074,48.4384,48.298,48.3355,41033.0
2022-07-19 11:40:00,51.64,51.72,51.59,51.68,29950.0,48.3355,48.4103,48.2887,48.3729,29950.0
2022-07-19 11:50:00,51.68,51.8,51.65,51.8,32704.0,48.3729,48.4852,48.3448,48.4852,32704.0
2022-07-19 12:00:00,51.8,51.81,51.62,51.63,31974.0,48.4852,48.4946,48.3167,48.3261,31974.0
2022-07-19 12:10:00,51.64,51.69,51.62,51.66,26563.0,48.3355,48.3823,48.3167,48.3542,26563.0
2022-07-19 12:20:00,51.66,51.75,51.64,51.73,19218.0,48.3542,48.4384,48.3355,48.4197,19218.0
2022-07-19 12:30:00,51.72,51.85,51.69,51.82,32854.0,48.4103,48.532,48.3823,48.5039,32854.0
2022-07-19 12:40:00,51.84,51.89,51.83,51.86,37074.0,48.5227,48.5695,48.5133,48.5414,37074.0
2022-07-19 12:50:00,51.84,51.85,51.79,51.85,25240.0,48.5227,48.532,48.4759,48.532,25240.0
2022-07-19 13:00:00,51.85,51.86,51.73,51.75,23716.0,48.532,48.5414,48.4197,48.4384,23716.0
2022-07-19 13:10:00,51.75,51.78,51.72,51.72,33527.0,48.4384,48.4665,48.4103,48.4103,33527.0
2022-07-19 13:20:00,51.72,51.82,51.69,51.81,26558.0,48.4103,48.5039,48.3823,48.4946,26558.0
2022-07-19 13:30:00,51.82,51.9,51.79,51.9,27594.0,48.5039,48.5788,48.4759,48.5788,27594.0
2022-07-19 13:40:00,51.89,51.95,51.88,51.89,33292.0,48.5695,48.6256,48.5601,48.5695,33292.0
2022-07-19 13:50:00,51.89,51.99,51.88,51.98,31147.0,48.5695,48.6631,48.5601,48.6537,31147.0
2022-07-19 14:00:00,51.97,52.09,51.97,52.09,29777.0,48.6443,48.7567,48.6443,48.7567,29777.0
2022-07-19 14:10:00,52.09,52.1,51.96,52.03,58999.0,48.7567,48.766,48.635,48.7005,58999.0
2022-07-19 14:20:00,52.03,52.03,51.86,51.86,34273.0,48.7005,48.7005,48.5414,48.5414,34273.0
2022-07-19 14:30:00,51.87,51.95,51.86,51.87,41371.0,48.5507,48.6256,48.5414,48.5507,41371.0
2022-07-19 14:40:00,51.85,51.88,51.74,51.8,41288.0,48.532,48.5601,48.4291,48.4852,41288.0
2022-07-19 14:50:00,51.8,51.86,51.76,51.83,36310.0,48.4852,48.5414,48.4478,48.5133,36310.0
2022-07-19 15:00:00,51.83,51.88,51.75,51.87,41041.0,48.5133,48.5601,48.4384,48.5507,41041.0
2022-07-19 15:10:00,51.88,51.88,51.78,51.85,56390.0,48.5601,48.5601,48.4665,48.532,56390.0
2022-07-19 15:20:00,51.86,51.91,51.83,51.91,61509.0,48.5414,48.5882,48.5133,48.5882,61509.0
2022-07-19 15:30:00,51.91,51.93,51.82,51.88,95882.0,48.5882,48.6069,48.5039,48.5601,95882.0
2022-07-19 15:40:00,51.89,52.04,51.82,51.82,147083.0,48.5695,48.7099,48.5039,48.5039,147083.0
2022-07-19 15:50:00,51.83,51.9,51.64,51.71,386714.0,48.5133,48.5788,48.3355,48.401,386714.0
2022-07-20 09:30:00,51.39,51.87,51.32,51.67,96540.0,48.1015,48.5507,48.0359,48.3635,96540.0
2022-07-20 09:40:00,51.64,51.67,51.32,51.4,55227.0,48.3355,48.3635,48.0359,48.1108,55227.0
2022-07-20 09:50:00,51.38,51.71,51.37,51.57,36734.0,48.0921,48.401,48.0827,48.2699,36734.0
2022-07-20 10:00:00,51.57,51.59,51.43,51.58,36583.0,48.2699,48.2887,48.1389,48.2793,36583.0
2022-07-20 10:10:00,51.57,51.64,51.49,51.5,25179.0,48.2699,48.3355,48.1951,48.2044,25179.0
2022-07-20 10:20:00,51.53,51.67,51.48,51.66,32276.0,48.2325,48.3635,48.1857,48.3542,32276.0
2022-07-20 10:30:00,51.66,51.83,51.62,51.77,29420.0,48.3542,48.5133,48.3167,48.4571,29420.0
2022-07-20 10:40:00,51.77,51.86,51.66,51.83,38458.0,48.4571,48.5414,48.3542,48.5133,38458.0
2022-07-20 10:50:00,51.82,51.91,51.78,51.79,38825.0,48.5039,48.5882,48.4665,48.4759,38825.0
2022-07-20 11:00:00,51.8,51.81,51.7,51.79,31394.0,48.4852,48.4946,48.3916,48.4759,31394.0
2022-07-20 11:10:00,51.8,51.84,51.67,51.67,42830.0,48.4852,48.5227,48.3635,48.3635,42830.0
2022-07-20 11:20:00,51.66,51.68,51.52,51.57,30536.0,48.3542,48.3729,48.2231,48.2699,30536.0
2022-07-20 11:30:00,51.58,51.69,51.53,51.55,45650.0,48.2793,48.3823,48.2325,48.2512,45650.0
2022-07-20 11:40:00,51.54,51.63,51.45,51.63,41633.0,48.2419,48.3261,48.1576,48.3261,41633.0
2022-07-20 11:50:00,51.63,51.67,51.57,51.63,35418.0,48.3261,48.3635,48.2699,48.3261,35418.0
2022-07-20 12:00:00,51.61,51.61,51.49,51.61,46963.0,48.3074,48.3074,48.1951,48.3074,46963.0
2022-07-20 12:10:00,51.61,51.61,51.46,51.52,44323.0,48.3074,48.3074,48.167,48.2231,44323.0
2022-07-20 12:20:00,51.52,51.55,51.47,51.48,32067.0,48.2231,48.2512,48.1763,48.1857,32067.0
2022-07-20 12:30:00,51.47,51.47,51.35,51.37,37365.0,48.1763,48.1763,48.064,48.0827,37365.0
2022-07-20 12:40:00,51.37,51.4,51.14,51.14,46829.0,48.0827,48.1108,47.8674,47.8674,46829.0
2022-07-20 12:50:00,51.14,51.29,51.14,51.25,35833.0,47.8674,48.0079,47.8674,47.9704,35833.0
2022-07-20 13:00:00,51.24,51.26,51.01,51.11,65814.0,47.9611,47.9798,47.7458,47.8394,65814.0
2022-07-20 13:10:00,51.1,51.21,51.02,51.21,38346.0,47.83,47.933,47.7551,47.933,38346.0
2022-07-20 13:20:00,51.2,51.27,51.13,51.27,60744.0,47.9236,47.9891,47.8581,47.9891,60744.0
2022-07-20 13:30:00,51.29,51.37,51.23,51.27,92298.0,48.0079,48.0827,47.9517,47.9891,92298.0
2022-07-20 13:40:00,51.27,51.36,51.21,51.23,46075.0,47.9891,48.0734,47.933,47.9517,46075.0
2022-07-20 13:50:00,51.23,51.26,51.06,51.09,43819.0,47.9517,47.9798,47.7926,47.8206,43819.0
2022-07-20 14:00:00,51.08,51.25,51.07,51.23,42578.0,47.8113,47.9704,47.8019,47.9517,42578.0
2022-07-20 14:10:00,51.23,51.28,51.15,51.27,37514.0,47.9517,47.9985,47.8768,47.9891,37514.0
2022-07-20 14:20:00,51.28,51.46,51.26,51.45,32472.0,47.9985,48.167,47.9798,48.1576,32472.0
2022-07-20 14:30:00,51.45,51.55,51.36,51.54,31653.0,48.1576,48.2512,48.0734,48.2419,31653.0
2022-07-20 14:40:00,51.54,51.54,51.43,51.47,38982.0,48.2419,48.2419,48.1389,48.1763,38982.0
2022-07-20 14:50:00,51.47,51.48,51.31,51.45,41374.0,48.1763,48.1857,48.0266,48.1576,41374.0
2022-07-20 15:00:00,51.45,51.58,51.41,51.49,45802.0,48.1576,48.2793,48.1202,48.1951,45802.0
2022-07-20 15:10:00,51.48,51.58,51.48,51.55,55865.0,48.1857,48.2793,48.1857,48.2512,55865.0
2022-07-20 15:20:00,51.55,51.6,51.46,51.6,63662.0,48.2512,48.298,48.167,48.298,63662.0
2022-07-20 15:30:00,51.59,51.63,51.43,51.48,118810.0,48.2887,48.3261,48.1389,48.1857,118810.0
2022-07-20 15:40:00,51.48,51.61,51.46,51.55,125190.0,48.1857,48.3074,48.167,48.2512,125190.0
2022-07-20 15:50:00,51.55,51.61,51.44,51.51,311552.0,48.2512,48.3074,48.1483,48.2138,311552.0
2022-07-21 09:30:00,51.28,51.63,51.14,51.23,92949.0,47.9985,48.3261,47.8674,47.9517,92949.0
2022-07-21 09:40:00,51.2,51.23,50.96,51.02,44771.0,47.9236,47.9517,47.699,47.7551,44771.0
2022-07-21 09:50:00,50.97,51.5,50.96,51.47,55800.0,47.7083,48.2044,47.699,48.1763,55800.0
2022-07-21 10:00:00,51.48,51.49,51.09,51.11,47680.0,48.1857,48.1951,47.8206,47.8394,47680.0
2022-07-21 10:10:00,51.13,51.17,50.78,51.03,43694.0,47.8581,47.8955,47.5305,47.7645,43694.0
2022-07-21 10:20:00,51.05,51.08,50.72,50.73,42488.0,47.7832,47.8113,47.4743,47.4837,42488.0
2022-07-21 10:30:00,50.74,50.91,50.72,50.9,50366.0,47.493,47.6522,47.4743,47.6428,50366.0
2022-07-21 10:40:00,50.92,51.01,50.86,50.95,20251.0,47.6615,47.7458,47.6054,47.6896,20251.0
2022-07-21 10:50:00,50.95,51.15,50.95,51.12,24845.0,47.6896,47.8768,47.6896,47.8487,24845.0
2022-07-21 11:00:00,51.11,51.23,51.03,51.09,40099.0,47.8394,47.9517,47.7645,47.8206,40099.0
2022-07-21 11:10:00,51.08,51.11,50.97,51.07,51328.0,47.8113,47.8394,47.7083,47.8019,51328.0
2022-07-21 11:20:00,51.05,51.05,50.86,50.91,43451.0,47.7832,47.7832,47.6054,47.6522,43451.0
2022-07-21 11:30:00,50.93,51.12,50.88,51.04,39359.0,47.6709,47.8487,47.6241,47.7738,39359.0
2022-07-21 11:40:00,51.05,51.11,51.01,51.04,29462.0,47.7832,47.8394,47.7458,47.7738,29462.0
2022-07-21 11:50:00,51.04,51.04,50.98,50.99,24226.0,47.7738,47.7738,47.7177,47.727,24226.0
2022-07-21 12:00:00,50.96,51.23,50.96,51.22,19764.0,47.699,47.9517,47.699,47.9423,19764.0
2022-07-21 12:10:00,51.23,51.27,51.09,51.12,24295.0,47.9517,47.9891,47.8206,47.8487,24295.0
2022-07-21 12:20:00,51.13,51.32,51.11,51.31,32961.0,47.8581,48.0359,47.8394,48.0266,32961.0
2022-07-21 12:30:00,51.29,51.33,51.26,51.31,14056.0,48.0079,48.0453,47.9798,48.0266,14056.0
2022-07-21 12:40:00,51.29,51.43,51.29,51.41,26839.0,48.0079,48.1389,48.0079,48.1202,26839.0
2022-07-21 12:50:00,51.41,51.47,51.39,51.41,22657.0,48.1202,48.1763,48.1015,48.1202,22657.0
2022-07-21 13:00:00,51.41,51.49,51.38,51.46,27873.0,48.1202,48.1951,48.0921,48.167,27873.0
2022-07-21 13:10:00,51.46,51.48,51.38,51.41,24046.0,48.167,48.1857,48.0921,48.1202,24046.0
2022-07-21 13:20:00,51.41,51.45,51.31,51.37,16476.0,48.1202,48.1576,48.0266,48.0827,16476.0
2022-07-21 13:30:00,51.38,51.38,51.21,51.32,56181.0,48.0921,48.0921,47.933,48.0359,56181.0
2022-07-21 13:40:00,51.31,51.41,51.3,51.35,20595.0,48.0266,48.1202,48.0172,48.064,20595.0
2022-07-21 13:50:00,51.33,51.38,51.25,51.35,27236.0,48.0453,48.0921,47.9704,48.064,27236.0
2022-07-21 14:00:00,51.37,51.39,51.3,51.34,29851.0,48.0827,48.1015,48.0172,48.0547,29851.0
2022-07-21 14:10:00,51.32,51.37,51.29,51.34,27539.0,48.0359,48.0827,48.0079,48.0547,27539.0
2022-07-21 14:20:00,51.33,51.4,51.33,51.35,21431.0,48.0453,48.1108,48.0453,48.064,21431.0
2022-07-21 14:30:00,51.34,51.34,51.26,51.31,27425.0,48.0547,48.0547,47.9798,48.0266,27425.0
2022-07-21 14:40:00,51.31,51.31,51.23,51.26,18468.0,48.0266,48.0266,47.9517,47.9798,18468.0
2022-07-21 14:50:00,51.27,51.32,51.22,51.28,21805.0,47.9891,48.0359,47.9423,47.9985,21805.0
2022-07-21 15:00:00,51.29,51.49,51.28,51.49,32304.0,48.0079,48.1951,47.9985,48.1951,32304.0
2022-07-21 15:10:00,51.49,51.49,51.37,51.42,44898.0,48.1951,48.1951,48.0827,48.1295,44898.0
2022-07-21 15:20:00,51.41,51.51,51.39,51.5,80775.0,48.1202,48.2138,48.1015,48.2044,80775.0
2022-07-21 15:30:00,51.5,51.58,51.43,51.49,102373.0,48.2044,48.2793,48.1389,48.1951,102373.0
2022-07-21 15:40:00,51.48,51.51,51.43,51.44,89266.0,48.1857,48.2138,48.1389,48.1483,89266.0
2022-07-21 15:50:00,51.45,51.65,51.45,51.64,241234.0,48.1576,48.3448,48.1576,48.3355,241234.0
2022-07-22 09:30:00,51.74,52.37,51.71,52.12,108910.0,48.4291,49.0187,48.401,48.7847,108910.0
2022-07-22 09:40:00,52.12,52.25,51.68,51.7,74992.0,48.7847,48.9064,48.3729,48.3916,74992.0
2022-07-22 09:50:00,51.69,51.72,51.39,51.42,57215.0,48.3823,48.4103,48.1015,48.1295,57215.0
2022-07-22 10:00:00,51.43,51.58,51.29,51.32,47954.0,48.1389,48.2793,48.0079,48.0359,47954.0
2022-07-22 10:10:00,51.32,51.67,51.32,51.67,40046.0,48.0359,48.3635,48.0359,48.3635,40046.0
2022-07-22 10:20:00,51.67,51.74,51.54,51.6,36595.0,48.3635,48.4291,48.2419,48.298,36595.0
2022-07-22 10:30:00,51.58,51.65,51.52,51.65,40952.0,48.2793,48.3448,48.2231,48.3448,40952.0
2022-07-22 10:40:00,51.65,51.79,51.59,51.75,46252.0,48.3448,48.4759,48.2887,48.4384,46252.0
2022-07-22 10:50:00,51.76,51.84,51.75,51.76,37996.0,48.4478,48.5227,48.4384,48.4478,37996.0
2022-07-22 11:00:00,51.77,51.83,51.64,51.7,33154.0,48.4571,48.5133,48.3355,48.3916,33154.0
2022-07-22 11:10:00,51.7,51.79,51.63,51.67,26109.0,48.3916,48.4759,48.3261,48.3635,26109.0
2022-07-22 11:20:00,51.65,51.68,51.59,51.62,44342.0,48.3448,48.3729,48.2887,48.3167,44342.0
2022-07-22 11:30:00,51.6,51.65,51.48,51.51,33312.0,48.298,48.3448,48.1857,48.2138,33312.0
2022-07-22 11:40:00,51.52,51.55,51.41,51.53,55849.0,48.2231,48.2512,48.1202,48.2325,55849.0
2022-07-22 11:50:00,51.52,51.58,51.5,51.54,33723.0,48.2231,48.2793,48.2044,48.2419,33723.0
2022-07-22 12:00:00,51.53,51.57,51.45,51.5,38836.0,48.2325,48.2699,48.1576,48.2044,38836.0
2022-07-22 12:10:00,51.5,51.52,51.4,51.47,47102.0,48.2044,48.2231,48.1108,48.1763,47102.0
2022-07-22 12:20:00,51.47,51.48,51.34,51.4,34376.0,48.1763,48.1857,48.0547,48.1108,34376.0
2022-07-22 12:30:00,51.41,51.5,51.38,51.44,33629.0,48.1202,48.2044,48.0921,48.1483,33629.0
2022-07-22 12:40:00,51.43,51.43,51.32,51.38,30488.0,48.1389,48.1389,48.0359,48.0921,30488.0
2022-07-22 12:50:00,51.38,51.41,51.34,51.35,24006.0,48.0921,48.1202,48.0547,48.064,24006.0
2022-07-22 13:00:00,51.33,51.33,51.24,51.31,31136.0,48.0453,48.0453,47.9611,48.0266,31136.0
2022-07-22 13:10:00,51.3,51.3,51.03,51.05,49998.0,48.0172,48.0172,47.7645,47.7832,49998.0
2022-07-22 13:20:00,51.05,51.17,51.05,51.13,50538.0,47.7832,47.8955,47.7832,47.8581,50538.0
2022-07-22 13:30:00,51.12,51.12,50.96,51.04,42268.0,47.8487,47.8487,47.699,47.7738,42268.0
2022-07-22 13:40:00,51.04,51.04,50.95,51.0,33967.0,47.7738,47.7738,47.6896,47.7364,33967.0
2022-07-22 13:50:00,50.98,51.05,50.93,51.04,20556.0,47.7177,47.7832,47.6709,47.7738,20556.0
2022-07-22 14:00:00,51.04,51.05,50.9,50.94,35067.0,47.7738,47.7832,47.6428,47.6802,35067.0
2022-07-22 14:10:00,50.92,50.96,50.85,50.96,32765.0,47.6615,47.699,47.596,47.699,32765.0
2022-07-22 14:20:00,50.94,50.99,50.89,50.97,31994.0,47.6802,47.727,47.6334,47.7083,31994.0
2022-07-22 14:30:00,50.97,51.06,50.86,51.05,50955.0,47.7083,47.7926,47.6054,47.7832,50955.0
2022-07-22 14:40:00,51.05,51.06,50.98,51.01,39609.0,47.7832,47.7926,47.7177,47.7458,39609.0
2022-07-22 14:50:00,51.02,51.08,50.99,51.05,47520.0,47.7551,47.8113,47.727,47.7832,47520.0
2022-07-22 15:00:00,51.05,51.12,50.99,51.11,60071.0,47.7832,47.8487,47.727,47.8394,60071.0
2022-07-22 15:10:00,51.1,51.23,51.06,51.16,57735.0,47.83,47.9517,47.7926,47.8862,57735.0
2022-07-22 15:20:00,51.17,51.28,51.15,51.27,75674.0,47.8955,47.9985,47.8768,47.9891,75674.0
2022-07-22 15:30:00,51.27,51.29,51.06,51.15,83665.0,47.9891,48.0079,47.7926,47.8768,83665.0
2022-07-22 15:40:00,51.15,51.24,51.12,51.2,88535.0,47.8768,47.9611,47.8487,47.9236,88535.0
2022-07-22 15:50:00,51.2,51.35,51.19,51.34,213229.0,47.9236,48.064,47.9142,48.0547,213229.0
2022-07-25 09:30:00,51.77,52.08,51.38,51.73,73735.0,48.4571,48.7473,48.0921,48.4197,73735.0
2022-07-25 09:40:00,51.77,51.96,51.76,51.96,37972.0,48.4571,48.635,48.4478,48.635,37972.0
2022-07-25 09:50:00,51.98,52.17,51.9,52.03,41214.0,48.6537,48.8315,48.5788,48.7005,41214.0
2022-07-25 10:00:00,52.07,52.25,52.03,52.19,56196.0,48.7379,48.9064,48.7005,48.8503,56196.0
2022-07-25 10:10:00,52.2,52.35,52.2,52.34,33239.0,48.8596,49.0,48.8596,48.9907,33239.0
2022-07-25 10:20:00,52.34,52.43,52.19,52.21,44317.0,48.9907,49.0749,48.8503,48.869,44317.0
2022-07-25 10:30:00,52.2,52.21,51.99,52.06,29411.0,48.8596,48.869,48.6631,48.7286,29411.0
2022-07-25 10:40:00,52.05,52.23,52.04,52.18,27356.0,48.7192,48.8877,48.7099,48.8409,27356.0
2022-07-25 10:50:00,52.17,52.27,52.12,52.13,131579.0,48.8315,48.9251,48.7847,48.7941,131579.0
2022-07-25 11:00:00,52.11,52.15,52.02,52.07,45857.0,48.7754,48.8128,48.6911,48.7379,45857.0
2022-07-25 11:10:00,52.09,52.09,51.84,52.05,43934.0,48.7567,48.7567,48.5227,48.7192,43934.0
2022-07-25 11:20:00,52.07,52.15,52.04,52.15,31374.0,48.7379,48.8128,48.7099,48.8128,31374.0
2022-07-25 11:30:00,52.14,52.18,52.1,52.1,57303.0,48.8035,48.8409,48.766,48.766,57303.0
2022-07-25 11:40:00,52.1,52.36,52.1,52.31,228467.0,48.766,49.0094,48.766,48.9626,228467.0
2022-07-25 11:50:00,52.31,52.33,52.14,52.22,141827.0,48.9626,48.9813,48.8035,48.8783,141827.0
2022-07-25 12:00:00,52.22,52.22,52.11,52.11,27484.0,48.8783,48.8783,48.7754,48.7754,27484.0
2022-07-25 12:10:00,52.1,52.1,51.99,52.01,16453.0,48.766,48.766,48.6631,48.6818,16453.0
2022-07-25 12:20:00,52.01,52.05,51.92,52.05,22022.0,48.6818,48.7192,48.5975,48.7192,22022.0
2022-07-25 12:30:00,52.05,52.12,52.05,52.06,27115.0,48.7192,48.7847,48.7192,48.7286,27115.0
2022-07-25 12:40:00,52.07,52.13,52.05,52.13,38800.0,48.7379,48.7941,48.7192,48.7941,38800.0
2022-07-25 12:50:00,52.12,52.12,52.06,52.07,23861.0,48.7847,48.7847,48.7286,48.7379,23861.0
2022-07-25 13:00:00,52.06,52.12,52.06,52.1,19881.0,48.7286,48.7847,48.7286,48.766,19881.0
2022-07-25 13:10:00,52.1,52.11,52.0,52.02,29029.0,48.766,48.7754,48.6724,48.6911,29029.0
2022-07-25 13:20:00,52.03,52.03,51.91,51.95,31629.0,48.7005,48.7005,48.5882,48.6256,31629.0
2022-07-25 13:30:00,51.94,51.96,51.86,51.87,32442.0,48.6163,48.635,48.5414,48.5507,32442.0
2022-07-25 13:40:00,51.87,51.91,51.84,51.85,37772.0,48.5507,48.5882,48.5227,48.532,37772.0
2022-07-25 13:50:00,51.85,51.85,51.76,51.8,27506.0,48.532,48.532,48.4478,48.4852,27506.0
2022-07-25 14:00:00,51.8,51.88,51.77,51.81,41746.0,48.4852,48.5601,48.4571,48.4946,41746.0
2022-07-25 14:10:00,51.8,51.86,51.77,51.78,21586.0,48.4852,48.5414,48.4571,48.4665,21586.0
2022-07-25 14:20:00,51.77,51.82,51.74,51.79,37363.0,48.4571,48.5039,48.4291,48.4759,37363.0
2022-07-25 14:30:00,51.79,51.84,51.73,51.84,74989.0,48.4759,48.5227,48.4197,48.5227,74989.0
2022-07-25 14:40:00,51.84,51.85,51.72,51.76,32683.0,48.5227,48.532,48.4103,48.4478,32683.0
2022-07-25 14:50:00,51.75,51.84,51.73,51.74,29646.0,48.4384,48.5227,48.4197,48.4291,29646.0
2022-07-25 15:00:00,51.73,51.87,51.73,51.87,45148.0,48.4197,48.5507,48.4197,48.5507,45148.0
2022-07-25 15:10:00,51.88,51.99,51.88,51.98,184717.0,48.5601,48.6631,48.5601,48.6537,184717.0
2022-07-25 15:20:00,51.98,52.06,51.98,52.0,46965.0,48.6537,48.7286,48.6537,48.6724,46965.0
2022-07-25 15:30:00,52.0,52.13,51.98,52.12,101291.0,48.6724,48.7941,48.6537,48.7847,101291.0
2022-07-25 15:40:00,52.11,52.11,51.94,51.96,138219.0,48.7754,48.7754,48.6163,48.635,138219.0
2022-07-25 15:50:00,51.97,52.06,51.91,52.04,292465.0,48.6443,48.7286,48.5882,48.7099,292465.0
2022-07-26 09:30:00,51.77,52.28,51.74,52.25,100938.0,48.4571,48.9345,48.4291,48.9064,100938.0
2022-07-26 09:40:00,52.26,52.27,52.1,52.18,59875.0,48.9158,48.9251,48.766,48.8409,59875.0
2022-07-26 09:50:00,52.21,52.41,52.13,52.21,47877.0,48.869,49.0562,48.7941,48.869,47877.0
2022-07-26 10:00:00,52.2,52.22,52.05,52.07,43378.0,48.8596,48.8783,48.7192,48.7379,43378.0
2022-07-26 10:10:00,52.07,52.12,51.97,52.08,34807.0,48.7379,48.7847,48.6443,48.7473,34807.0
2022-07-26 10:20:00,52.07,52.07,51.98,52.05,30692.0,48.7379,48.7379,48.6537,48.7192,30692.0
2022-07-26 10:30:00,52.04,52.2,52.02,52.18,37483.0,48.7099,48.8596,48.6911,48.8409,37483.0
2022-07-26 10:40:00,52.18,52.27,52.17,52.25,58243.0,48.8409,48.9251,48.8315,48.9064,58243.0
2022-07-26 10:50:00,52.25,52.25,52.02,52.11,19667.0,48.9064,48.9064,48.6911,48.7754,19667.0
2022-07-26 11:00:00,52.11,52.13,51.81,51.81,30264.0,48.7754,48.7941,48.4946,48.4946,30264.0
2022-07-26 11:10:00,51.81,51.89,51.79,51.79,49082.0,48.4946,48.5695,48.4759,48.4759,49082.0
2022-07-26 11:20:00,51.79,51.79,51.6,51.64,53400.0,48.4759,48.4759,48.298,48.3355,53400.0
2022-07-26 11:30:00,51.63,51.63,51.51,51.53,40887.0,48.3261,48.3261,48.2138,48.2325,40887.0
2022-07-26 11:40:00,51.52,51.57,51.51,51.51,29505.0,48.2231,48.2699,48.2138,48.2138,29505.0
2022-07-26 11:50:00,51.51,51.55,51.43,51.46,30697.0,48.2138,48.2512,48.1389,48.167,30697.0
2022-07-26 12:00:00,51.43,51.45,51.35,51.39,32193.0,48.1389,48.1576,48.064,48.1015,32193.0
2022-07-26 12:10:00,51.4,51.46,51.33,51.44,21884.0,48.1108,48.167,48.0453,48.1483,21884.0
2022-07-26 12:20:00,51.45,51.53,51.41,51.45,28356.0,48.1576,48.2325,48.1202,48.1576,28356.0
2022-07-26 12:30:00,51.45,51.52,51.44,51.5,18213.0,48.1576,48.2231,48.1483,48.2044,18213.0
2022-07-26 12:40:00,51.49,51.55,51.41,51.52,29672.0,48.1951,48.2512,48.1202,48.2231,29672.0
2022-07-26 12:50:00,51.54,51.64,51.54,51.61,20154.0,48.2419,48.3355,48.2419,48.3074,20154.0
2022-07-26 13:00:00,51.59,51.7,51.58,51.7,18919.0,48.2887,48.3916,48.2793,48.3916,18919.0
2022-07-26 13:10:00,51.71,51.75,51.6,51.63,31909.0,48.401,48.4384,48.298,48.3261,31909.0
2022-07-26 13:20:00,51.63,51.77,51.63,51.74,43426.0,48.3261,48.4571,48.3261,48.4291,43426.0
2022-07-26 13:30:00,51.74,51.77,51.64,51.67,53511.0,48.4291,48.4571,48.3355,48.3635,53511.0
2022-07-26 13:40:00,51.65,51.67,51.6,51.63,21041.0,48.3448,48.3635,48.298,48.3261,21041.0
2022-07-26 13:50:00,51.62,51.65,51.6,51.6,34015.0,48.3167,48.3448,48.298,48.298,34015.0
2022-07-26 14:00:00,51.6,51.76,51.6,51.68,66108.0,48.298,48.4478,48.298,48.3729,66108.0
2022-07-26 14:10:00,51.69,51.74,51.64,51.69,45898.0,48.3823,48.4291,48.3355,48.3823,45898.0
2022-07-26 14:20:00,51.69,51.74,51.66,51.68,62454.0,48.3823,48.4291,48.3542,48.3729,62454.0
2022-07-26 14:30:00,51.67,51.69,51.57,51.58,41624.0,48.3635,48.3823,48.2699,48.2793,41624.0
2022-07-26 14:40:00,51.57,51.65,51.57,51.6,37869.0,48.2699,48.3448,48.2699,48.298,37869.0
2022-07-26 14:50:00,51.6,51.7,51.58,51.67,55081.0,48.298,48.3916,48.2793,48.3635,55081.0
2022-07-26 15:00:00,51.66,51.67,51.56,51.61,61449.0,48.3542,48.3635,48.2606,48.3074,61449.0
2022-07-26 15:10:00,51.62,51.8,51.6,51.76,51621.0,48.3167,48.4852,48.298,48.4478,51621.0
2022-07-26 15:20:00,51.77,51.78,51.65,51.7,55937.0,48.4571,48.4665,48.3448,48.3916,55937.0
2022-07-26 15:30:00,51.71,51.79,51.66,51.79,78831.0,48.401,48.4759,48.3542,48.4759,78831.0
2022-07-26 15:40:00,51.79,51.83,51.65,51.66,71138.0,48.4759,48.5133,48.3448,48.3542,71138.0
2022-07-26 15:50:00,51.67,51.79,51.63,51.7,183243.0,48.3635,48.4759,48.3261,48.3916,183243.0
2022-07-27 09:30:00,52.11,52.52,52.05,52.15,79562.0,48.7754,49.1591,48.7192,48.8128,79562.0
2022-07-27 09:40:00,52.2,52.21,51.99,52.09,46466.0,48.8596,48.869,48.6631,48.7567,46466.0
2022-07-27 09:50:00,52.08,52.38,52.02,52.26,190893.0,48.7473,49.0281,48.6911,48.9158,190893.0
2022-07-27 10:00:00,52.25,52.25,51.73,51.73,53130.0,48.9064,48.9064,48.4197,48.4197,53130.0
2022-07-27 10:10:00,51.74,51.91,51.74,51.91,39131.0,48.4291,48.5882,48.4291,48.5882,39131.0
2022-07-27 10:20:00,51.92,51.99,51.83,51.98,35974.0,48.5975,48.6631,48.5133,48.6537,35974.0
2022-07-27 10:30:00,51.97,52.13,51.94,52.04,37317.0,48.6443,48.7941,48.6163,48.7099,37317.0
2022-07-27 10:40:00,52.03,52.07,51.89,51.89,26006.0,48.7005,48.7379,48.5695,48.5695,26006.0
2022-07-27 10:50:00,51.91,51.96,51.84,51.86,37952.0,48.5882,48.635,48.5227,48.5414,37952.0
2022-07-27 11:00:00,51.87,51.98,51.78,51.8,31943.0,48.5507,48.6537,48.4665,48.4852,31943.0
2022-07-27 11:10:00,51.8,51.82,51.66,51.75,36843.0,48.4852,48.5039,48.3542,48.4384,36843.0
2022-07-27 11:20:00,51.76,51.83,51.71,51.81,26637.0,48.4478,48.5133,48.401,48.4946,26637.0
2022-07-27 11:30:00,51.81,51.93,51.81,51.93,26163.0,48.4946,48.6069,48.4946,48.6069,26163.0
2022-07-27 11:40:00,51.93,51.95,51.89,51.9,18360.0,48.6069,48.6256,48.5695,48.5788,18360.0
2022-07-27 11:50:00,51.89,51.95,51.84,51.93,25692.0,48.5695,48.6256,48.5227,48.6069,25692.0
2022-07-27 12:00:00,51.93,51.96,51.87,51.88,12414.0,48.6069,48.635,48.5507,48.5601,12414.0
2022-07-27 12:10:00,51.87,51.87,51.8,51.8,20092.0,48.5507,48.5507,48.4852,48.4852,20092.0
2022-07-27 12:20:00,51.78,51.87,51.78,51.83,17109.0,48.4665,48.5507,48.4665,48.5133,17109.0
2022-07-27 12:30:00,51.83,51.86,51.76,51.82,21886.0,48.5133,48.5414,48.4478,48.5039,21886.0
2022-07-27 12:40:00,51.83,51.88,51.83,51.85,15037.0,48.5133,48.5601,48.5133,48.532,15037.0
2022-07-27 12:50:00,51.85,51.88,51.76,51.78,18933.0,48.532,48.5601,48.4478,48.4665,18933.0
2022-07-27 13:00:00,51.77,51.81,51.72,51.73,17342.0,48.4571,48.4946,48.4103,48.4197,17342.0
2022-07-27 13:10:00,51.73,51.77,51.69,51.73,15727.0,48.4197,48.4571,48.3823,48.4197,15727.0
2022-07-27 13:20:00,51.73,51.82,51.72,51.81,20175.0,48.4197,48.5039,48.4103,48.4946,20175.0
2022-07-27 13:30:00,51.81,51.88,51.79,51.87,23195.0,48.4946,48.5601,48.4759,48.5507,23195.0
2022-07-27 13:40:00,51.85,51.9,51.84,51.88,19435.0,48.532,48.5788,48.5227,48.5601,19435.0
2022-07-27 13:50:00,51.88,51.92,51.84,51.85,17888.0,48.5601,48.5975,48.5227,48.532,17888.0
2022-07-27 14:00:00,51.87,51.99,51.7,51.75,28974.0,48.5507,48.6631,48.3916,48.4384,28974.0
2022-07-27 14:10:00,51.73,51.87,51.73,51.87,15850.0,48.4197,48.5507,48.4197,48.5507,15850.0
2022-07-27 14:20:00,51.85,51.89,51.74,51.78,30133.0,48.532,48.5695,48.4291,48.4665,30133.0
2022-07-27 14:30:00,51.77,52.03,51.62,52.01,72099.0,48.4571,48.7005,48.3167,48.6818,72099.0
2022-07-27 14:40:00,52.07,52.26,52.05,52.14,102119.0,48.7379,48.9158,48.7192,48.8035,102119.0
2022-07-27 14:50:00,52.17,52.38,52.13,52.21,45952.0,48.8315,49.0281,48.7941,48.869,45952.0
2022-07-27 15:00:00,52.23,52.44,52.19,52.41,45410.0,48.8877,49.0843,48.8503,49.0562,45410.0
2022-07-27 15:10:00,52.41,52.47,52.34,52.44,64297.0,49.0562,49.1123,48.9907,49.0843,64297.0
2022-07-27 15:20:00,52.45,52.72,52.41,52.72,50932.0,49.0936,49.3463,49.0562,49.3463,50932.0
2022-07-27 15:30:00,52.72,52.8,52.65,52.67,97403.0,49.3463,49.4212,49.2808,49.2995,97403.0
2022-07-27 15:40:00,52.67,52.77,52.65,52.67,86839.0,49.2995,49.3931,49.2808,49.2995,86839.0
2022-07-27 15:50:00,52.66,52.68,52.47,52.48,183283.0,49.2902,49.3089,49.1123,49.1217,183283.0
2022-07-28 09:30:00,52.52,52.73,50.82,50.88,449637.0,49.1591,49.3557,47.5679,47.6241,449637.0
2022-07-28 09:40:00,50.87,51.17,50.83,51.07,390336.0,47.6147,47.8955,47.5773,47.8019,390336.0
2022-07-28 09:50:00,51.07,51.14,50.72,50.78,142810.0,47.8019,47.8674,47.4743,47.5305,142810.0
2022-07-28 10:00:00,50.79,50.82,50.49,50.6,381004.0,47.5398,47.5679,47.259,47.362,381004.0
2022-07-28 10:10:00,50.61,50.64,50.34,50.37,246734.0,47.3714,47.3994,47.1186,47.1467,246734.0
2022-07-28 10:20:00,50.38,50.42,50.2,50.27,151239.0,47.1561,47.1935,46.9876,47.0531,151239.0
2022-07-28 10:30:00,50.28,50.49,50.19,50.45,134065.0,47.0625,47.259,46.9782,47.2216,134065.0
2022-07-28 10:40:00,50.45,50.81,50.41,50.71,241944.0,47.2216,47.5586,47.1842,47.465,241944.0
2022-07-28 10:50:00,50.71,50.8,50.59,50.63,150347.0,47.465,47.5492,47.3526,47.3901,150347.0
2022-07-28 11:00:00,50.63,50.66,50.51,50.56,68244.0,47.3901,47.4182,47.2778,47.3246,68244.0
2022-07-28 11:10:00,50.55,50.65,50.51,50.64,65910.0,47.3152,47.4088,47.2778,47.3994,65910.0
2022-07-28 11:20:00,50.64,50.72,50.53,50.66,207726.0,47.3994,47.4743,47.2965,47.4182,207726.0
2022-07-28 11:30:00,50.66,50.72,50.57,50.65,149264.0,47.4182,47.4743,47.3339,47.4088,149264.0
2022-07-28 11:40:00,50.65,50.87,50.64,50.78,175788.0,47.4088,47.6147,47.3994,47.5305,175788.0
2022-07-28 11:50:00,50.79,50.8,50.58,50.64,75553.0,47.5398,47.5492,47.3433,47.3994,75553.0
2022-07-28 12:00:00,50.64,50.67,50.54,50.55,59938.0,47.3994,47.4275,47.3058,47.3152,59938.0
2022-07-28 12:10:00,50.55,50.62,50.36,50.46,177071.0,47.3152,47.3807,47.1374,47.231,177071.0
2022-07-28 12:20:00,50.46,50.52,50.39,50.48,88977.0,47.231,47.2871,47.1654,47.2497,88977.0
2022-07-28 12:30:00,50.48,50.54,50.38,50.53,64612.0,47.2497,47.3058,47.1561,47.2965,64612.0
2022-07-28 12:40:00,50.52,50.58,50.49,50.51,43205.0,47.2871,47.3433,47.259,47.2778,43205.0
2022-07-28 12:50:00,50.52,50.66,50.51,50.59,50926.0,47.2871,47.4182,47.2778,47.3526,50926.0
2022-07-28 13:00:00,50.59,50.71,50.55,50.65,95024.0,47.3526,47.465,47.3152,47.4088,95024.0
2022-07-28 13:10:00,50.65,50.82,50.62,50.71,167160.0,47.4088,47.5679,47.3807,47.465,167160.0
2022-07-28 13:20:00,50.73,50.83,50.7,50.81,157310.0,47.4837,47.5773,47.4556,47.5586,157310.0
2022-07-28 13:30:00,50.81,50.91,50.77,50.79,82988.0,47.5586,47.6522,47.5211,47.5398,82988.0
2022-07-28 13:40:00,50.79,50.82,50.64,50.73,164099.0,47.5398,47.5679,47.3994,47.4837,164099.0
2022-07-28 13:50:00,50.72,50.78,50.71,50.72,107299.0,47.4743,47.5305,47.465,47.4743,107299.0
2022-07-28 14:00:00,50.72,50.73,50.52,50.55,62833.0,47.4743,47.4837,47.2871,47.3152,62833.0
2022-07-28 14:10:00,50.55,50.64,50.52,50.57,101565.0,47.3152,47.3994,47.2871,47.3339,101565.0
2022-07-28 14:20:00,50.57,50.63,50.54,50.59,73046.0,47.3339,47.3901,47.3058,47.3526,73046.0
2022-07-28 14:30:00,50.59,50.73,50.58,50.7,83455.0,47.3526,47.4837,47.3433,47.4556,83455.0
2022-07-28 14:40:00,50.7,50.75,50.65,50.7,59190.0,47.4556,47.5024,47.4088,47.4556,59190.0
2022-07-28 14:50:00,50.7,50.72,50.61,50.69,68331.0,47.4556,47.4743,47.3714,47.4462,68331.0
2022-07-28 15:00:00,50.69,50.72,50.53,50.64,134012.0,47.4462,47.4743,47.2965,47.3994,134012.0
2022-07-28 15:10:00,50.64,50.69,50.57,50.61,228965.0,47.3994,47.4462,47.3339,47.3714,228965.0
2022-07-28 15:20:00,50.63,50.71,50.57,50.66,181215.0,47.3901,47.465,47.3339,47.4182,181215.0
2022-07-28 15:30:00,50.65,50.7,50.6,50.65,250156.0,47.4088,47.4556,47.362,47.4088,250156.0
2022-07-28 15:40:00,50.64,50.7,50.58,50.62,229654.0,47.3994,47.4556,47.3433,47.3807,229654.0
2022-07-28 15:50:00,50.62,50.66,50.43,50.49,754348.0,47.3807,47.4182,47.2029,47.259,754348.0
2022-07-29 09:30:00,50.65,51.14,50.65,50.86,303190.0,47.4088,47.8674,47.4088,47.6054,303190.0
2022-07-29 09:40:00,50.85,51.05,50.76,50.87,176461.0,47.596,47.7832,47.5118,47.6147,176461.0
2022-07-29 09:50:00,50.86,51.2,50.83,51.09,195364.0,47.6054,47.9236,47.5773,47.8206,195364.0
2022-07-29 10:00:00,51.09,51.43,51.08,51.18,104438.0,47.8206,48.1389,47.8113,47.9049,104438.0
2022-07-29 10:10:00,51.18,51.36,51.12,51.31,141715.0,47.9049,48.0734,47.8487,48.0266,141715.0
2022-07-29 10:20:00,51.32,51.41,51.23,51.35,129186.0,48.0359,48.1202,47.9517,48.064,129186.0
2022-07-29 10:30:00,51.35,51.45,51.2,51.29,133888.0,48.064,48.1576,47.9236,48.0079,133888.0
2022-07-29 10:40:00,51.31,51.52,51.3,51.4,55864.0,48.0266,48.2231,48.0172,48.1108,55864.0
2022-07-29 10:50:00,51.42,51.57,51.4,51.41,236640.0,48.1295,48.2699,48.1108,48.1202,236640.0
2022-07-29 11:00:00,51.4,51.5,51.34,51.42,776596.0,48.1108,48.2044,48.0547,48.1295,776596.0
2022-07-29 11:10:00,51.42,51.5,51.38,51.43,85180.0,48.1295,48.2044,48.0921,48.1389,85180.0
2022-07-29 11:20:00,51.44,51.46,51.28,51.32,56914.0,48.1483,48.167,47.9985,48.0359,56914.0
2022-07-29 11:30:00,51.32,51.49,51.31,51.48,76379.0,48.0359,48.1951,48.0266,48.1857,76379.0
2022-07-29 11:40:00,51.49,51.59,51.41,51.42,127939.0,48.1951,48.2887,48.1202,48.1295,127939.0
2022-07-29 11:50:00,51.42,51.53,51.39,51.41,61535.0,48.1295,48.2325,48.1015,48.1202,61535.0
2022-07-29 12:00:00,51.41,51.46,51.28,51.31,66137.0,48.1202,48.167,47.9985,48.0266,66137.0
2022-07-29 12:10:00,51.31,51.42,51.31,51.41,34041.0,48.0266,48.1295,48.0266,48.1202,34041.0
2022-07-29 12:20:00,51.4,51.45,51.37,51.41,37801.0,48.1108,48.1576,48.0827,48.1202,37801.0
2022-07-29 12:30:00,51.42,51.47,51.39,51.45,41208.0,48.1295,48.1763,48.1015,48.1576,41208.0
2022-07-29 12:40:00,51.45,51.52,51.42,51.5,42478.0,48.1576,48.2231,48.1295,48.2044,42478.0
2022-07-29 12:50:00,51.5,51.52,51.44,51.47,41991.0,48.2044,48.2231,48.1483,48.1763,41991.0
2022-07-29 13:00:00,51.48,51.51,51.42,51.49,38541.0,48.1857,48.2138,48.1295,48.1951,38541.0
2022-07-29 13:10:00,51.48,51.5,51.44,51.47,34188.0,48.1857,48.2044,48.1483,48.1763,34188.0
2022-07-29 13:20:00,51.48,51.57,51.45,51.53,59418.0,48.1857,48.2699,48.1576,48.2325,59418.0
2022-07-29 13:30:00,51.53,51.66,51.51,51.64,47415.0,48.2325,48.3542,48.2138,48.3355,47415.0
2022-07-29 13:40:00,51.65,51.65,51.53,51.58,41914.0,48.3448,48.3448,48.2325,48.2793,41914.0
2022-07-29 13:50:00,51.57,51.62,51.55,51.57,60541.0,48.2699,48.3167,48.2512,48.2699,60541.0
2022-07-29 14:00:00,51.57,51.64,51.51,51.61,72373.0,48.2699,48.3355,48.2138,48.3074,72373.0
2022-07-29 14:10:00,51.61,51.69,51.58,51.66,98354.0,48.3074,48.3823,48.2793,48.3542,98354.0
2022-07-29 14:20:00,51.65,51.67,51.6,51.65,63853.0,48.3448,48.3635,48.298,48.3448,63853.0
2022-07-29 14:30:00,51.66,51.7,51.64,51.67,91493.0,48.3542,48.3916,48.3355,48.3635,91493.0
2022-07-29 14:40:00,51.67,51.69,51.61,51.66,68346.0,48.3635,48.3823,48.3074,48.3542,68346.0
2022-07-29 14:50:00,51.66,51.78,51.64,51.76,108161.0,48.3542,48.4665,48.3355,48.4478,108161.0
2022-07-29 15:00:00,51.76,51.86,51.73,51.8,96951.0,48.4478,48.5414,48.4197,48.4852,96951.0
2022-07-29 15:10:00,51.81,51.83,51.73,51.8,89149.0,48.4946,48.5133,48.4197,48.4852,89149.0
2022-07-29 15:20:00,51.79,51.9,51.79,51.88,152304.0,48.4759,48.5788,48.4759,48.5601,152304.0
2022-07-29 15:30:00,51.89,51.95,51.81,51.9,273438.0,48.5695,48.6256,48.4946,48.5788,273438.0
2022-07-29 15:40:00,51.9,51.91,51.79,51.8,154900.0,48.5788,48.5882,48.4759,48.4852,154900.0
2022-07-29 15:50:00,51.8,51.83,51.64,51.79,419309.0,48.4852,48.5133,48.3355,48.4759,419309.0
2022-08-01 09:30:00,51.25,51.51,50.83,51.0,182552.0,47.9704,48.2138,47.5773,47.7364,182552.0
2022-08-01 09:40:00,51.01,51.19,50.82,50.95,120017.0,47.7458,47.9142,47.5679,47.6896,120017.0
2022-08-01 09:50:00,50.98,51.22,50.95,51.2,91821.0,47.7177,47.9423,47.6896,47.9236,91821.0
2022-08-01 10:00:00,51.17,51.61,51.11,51.51,64943.0,47.8955,48.3074,47.8394,48.2138,64943.0
2022-08-01 10:10:00,51.51,51.54,51.13,51.13,58713.0,48.2138,48.2419,47.8581,47.8581,58713.0
2022-08-01 10:20:00,51.12,51.13,50.95,51.0,48086.0,47.8487,47.8581,47.6896,47.7364,48086.0
2022-08-01 10:30:00,50.99,51.04,50.82,50.88,59190.0,47.727,47.7738,47.5679,47.6241,59190.0
2022-08-01 10:40:00,50.9,51.17,50.84,51.16,46682.0,47.6428,47.8955,47.5866,47.8862,46682.0
2022-08-01 10:50:00,51.17,51.32,51.15,51.27,68253.0,47.8955,48.0359,47.8768,47.9891,68253.0
2022-08-01 11:00:00,51.28,51.42,51.28,51.37,106306.0,47.9985,48.1295,47.9985,48.0827,106306.0
2022-08-01 11:10:00,51.36,51.43,51.14,51.14,52667.0,48.0734,48.1389,47.8674,47.8674,52667.0
2022-08-01 11:20:00,51.14,51.28,51.14,51.24,52326.0,47.8674,47.9985,47.8674,47.9611,52326.0
2022-08-01 11:30:00,51.25,51.3,51.06,51.07,46634.0,47.9704,48.0172,47.7926,47.8019,46634.0
2022-08-01 11:40:00,51.07,51.16,51.06,51.13,86521.0,47.8019,47.8862,47.7926,47.8581,86521.0
2022-08-01 11:50:00,51.12,51.16,50.91,50.95,74449.0,47.8487,47.8862,47.6522,47.6896,74449.0
2022-08-01 12:00:00,50.95,51.02,50.91,50.94,41937.0,47.6896,47.7551,47.6522,47.6802,41937.0
2022-08-01 12:10:00,50.94,50.99,50.86,50.93,40182.0,47.6802,47.727,47.6054,47.6709,40182.0
2022-08-01 12:20:00,50.93,51.06,50.93,51.04,57647.0,47.6709,47.7926,47.6709,47.7738,57647.0
2022-08-01 12:30:00,51.04,51.13,51.02,51.12,43204.0,47.7738,47.8581,47.7551,47.8487,43204.0
2022-08-01 12:40:00,51.12,51.25,51.12,51.21,51136.0,47.8487,47.9704,47.8487,47.933,51136.0
2022-08-01 12:50:00,51.21,51.25,51.13,51.22,39238.0,47.933,47.9704,47.8581,47.9423,39238.0
2022-08-01 13:00:00,51.22,51.25,51.1,51.25,54408.0,47.9423,47.9704,47.83,47.9704,54408.0
2022-08-01 13:10:00,51.24,51.35,51.2,51.22,53051.0,47.9611,48.064,47.9236,47.9423,53051.0
2022-08-01 13:20:00,51.22,51.32,51.19,51.19,64167.0,47.9423,48.0359,47.9142,47.9142,64167.0
2022-08-01 13:30:00,51.2,51.22,51.08,51.15,37026.0,47.9236,47.9423,47.8113,47.8768,37026.0
2022-08-01 13:40:00,51.15,51.16,50.96,51.05,46677.0,47.8768,47.8862,47.699,47.7832,46677.0
2022-08-01 13:50:00,51.06,51.1,51.01,51.1,42622.0,47.7926,47.83,47.7458,47.83,42622.0
2022-08-01 14:00:00,51.09,51.15,51.01,51.14,67909.0,47.8206,47.8768,47.7458,47.8674,67909.0
2022-08-01 14:10:00,51.15,51.21,51.05,51.09,53685.0,47.8768,47.933,47.7832,47.8206,53685.0
2022-08-01 14:20:00,51.08,51.1,50.99,51.04,55739.0,47.8113,47.83,47.727,47.7738,55739.0
2022-08-01 14:30:00,51.04,51.08,50.96,51.0,53295.0,47.7738,47.8113,47.699,47.7364,53295.0
2022-08-01 14:40:00,51.0,51.02,50.93,50.98,65850.0,47.7364,47.7551,47.6709,47.7177,65850.0
2022-08-01 14:50:00,50.97,51.14,50.95,51.09,74110.0,47.7083,47.8674,47.6896,47.8206,74110.0
2022-08-01 15:00:00,51.08,51.2,51.06,51.2,93450.0,47.8113,47.9236,47.7926,47.9236,93450.0
2022-08-01 15:10:00,51.19,51.24,51.15,51.2,106653.0,47.9142,47.9611,47.8768,47.9236,106653.0
2022-08-01 15:20:00,51.2,51.2,51.1,51.14,93943.0,47.9236,47.9236,47.83,47.8674,93943.0
2022-08-01 15:30:00,51.14,51.22,51.12,51.16,133045.0,47.8674,47.9423,47.8487,47.8862,133045.0
2022-08-01 15:40:00,51.16,51.2,51.07,51.14,154973.0,47.8862,47.9236,47.8019,47.8674,154973.0
2022-08-01 15:50:00,51.15,51.23,50.99,51.04,367928.0,47.8768,47.9517,47.727,47.7738,367928.0
2022-08-02 09:30:00,50.96,51.23,50.92,51.07,154785.0,47.699,47.9517,47.6615,47.8019,154785.0
2022-08-02 09:40:00,51.08,51.09,50.79,50.9,97544.0,47.8113,47.8206,47.5398,47.6428,97544.0
2022-08-02 09:50:00,50.89,51.01,50.77,50.85,69863.0,47.6334,47.7458,47.5211,47.596,69863.0
2022-08-02 10:00:00,50.85,50.91,50.73,50.79,71132.0,47.596,47.6522,47.4837,47.5398,71132.0
2022-08-02 10:10:00,50.79,51.06,50.71,51.05,61496.0,47.5398,47.7926,47.465,47.7832,61496.0
2022-08-02 10:20:00,51.05,51.3,51.04,51.3,106838.0,47.7832,48.0172,47.7738,48.0172,106838.0
2022-08-02 10:30:00,51.3,51.37,51.2,51.24,96175.0,48.0172,48.0827,47.9236,47.9611,96175.0
2022-08-02 10:40:00,51.24,51.42,51.23,51.4,75924.0,47.9611,48.1295,47.9517,48.1108,75924.0
2022-08-02 10:50:00,51.42,51.55,51.31,51.33,111445.0,48.1295,48.2512,48.0266,48.0453,111445.0
2022-08-02 11:00:00,51.32,51.47,51.23,51.47,66931.0,48.0359,48.1763,47.9517,48.1763,66931.0
2022-08-02 11:10:00,51.48,51.64,51.42,51.55,136441.0,48.1857,48.3355,48.1295,48.2512,136441.0
2022-08-02 11:20:00,51.56,51.62,51.46,51.6,121087.0,48.2606,48.3167,48.167,48.298,121087.0
2022-08-02 11:30:00,51.6,51.65,51.55,51.63,96034.0,48.298,48.3448,48.2512,48.3261,96034.0
2022-08-02 11:40:00,51.62,51.67,51.53,51.61,87946.0,48.3167,48.3635,48.2325,48.3074,87946.0
2022-08-02 11:50:00,51.61,51.67,51.52,51.52,68859.0,48.3074,48.3635,48.2231,48.2231,68859.0
2022-08-02 12:00:00,51.52,51.56,51.5,51.52,31775.0,48.2231,48.2606,48.2044,48.2231,31775.0
2022-08-02 12:10:00,51.52,51.57,51.43,51.45,70272.0,48.2231,48.2699,48.1389,48.1576,70272.0
2022-08-02 12:20:00,51.47,51.49,51.4,51.47,31886.0,48.1763,48.1951,48.1108,48.1763,31886.0
2022-08-02 12:30:00,51.49,51.56,51.45,51.48,35065.0,48.1951,48.2606,48.1576,48.1857,35065.0
2022-08-02 12:40:00,51.48,51.52,51.47,51.48,34770.0,48.1857,48.2231,48.1763,48.1857,34770.0
2022-08-02 12:50:00,51.49,51.5,51.42,51.46,59119.0,48.1951,48.2044,48.1295,48.167,59119.0
2022-08-02 13:00:00,51.46,51.58,51.42,51.55,37292.0,48.167,48.2793,48.1295,48.2512,37292.0
2022-08-02 13:10:00,51.55,51.6,51.52,51.54,44887.0,48.2512,48.298,48.2231,48.2419,44887.0
2022-08-02 13:20:00,51.54,51.56,51.43,51.46,59288.0,48.2419,48.2606,48.1389,48.167,59288.0
2022-08-02 13:30:00,51.46,51.46,51.23,51.24,79560.0,48.167,48.167,47.9517,47.9611,79560.0
2022-08-02 13:40:00,51.24,51.36,51.22,51.31,63144.0,47.9611,48.0734,47.9423,48.0266,63144.0
2022-08-02 13:50:00,51.3,51.38,51.26,51.35,79584.0,48.0172,48.0921,47.9798,48.064,79584.0
2022-08-02 14:00:00,51.36,51.44,51.27,51.44,77091.0,48.0734,48.1483,47.9891,48.1483,77091.0
2022-08-02 14:10:00,51.45,51.45,51.31,51.31,66319.0,48.1576,48.1576,48.0266,48.0266,66319.0
2022-08-02 14:20:00,51.32,51.4,51.31,51.38,178434.0,48.0359,48.1108,48.0266,48.0921,178434.0
2022-08-02 14:30:00,51.38,51.41,51.27,51.29,80970.0,48.0921,48.1202,47.9891,48.0079,80970.0
2022-08-02 14:40:00,51.28,51.35,51.22,51.29,72699.0,47.9985,48.064,47.9423,48.0079,72699.0
2022-08-02 14:50:00,51.3,51.33,51.15,51.2,76781.0,48.0172,48.0453,47.8768,47.9236,76781.0
2022-08-02 15:00:00,51.2,51.21,51.13,51.19,44792.0,47.9236,47.933,47.8581,47.9142,44792.0
2022-08-02 15:10:00,51.18,51.22,51.1,51.12,60010.0,47.9049,47.9423,47.83,47.8487,60010.0
2022-08-02 15:20:00,51.12,51.28,51.09,51.28,85823.0,47.8487,47.9985,47.8206,47.9985,85823.0
2022-08-02 15:30:00,51.27,51.33,51.2,51.22,107049.0,47.9891,48.0453,47.9236,47.9423,107049.0
2022-08-02 15:40:00,51.22,51.22,50.99,51.03,116729.0,47.9423,47.9423,47.727,47.7645,116729.0
2022-08-02 15:50:00,51.03,51.08,50.64,50.72,510846.0,47.7645,47.8113,47.3994,47.4743,510846.0
2022-08-03 09:30:00,51.1,51.28,50.83,51.25,128262.0,47.83,47.9985,47.5773,47.9704,128262.0
2022-08-03 09:40:00,51.23,51.34,51.02,51.15,60380.0,47.9517,48.0547,47.7551,47.8768,60380.0
2022-08-03 09:50:00,51.17,51.19,50.86,50.88,45899.0,47.8955,47.9142,47.6054,47.6241,45899.0
2022-08-03 10:00:00,50.88,51.0,50.82,50.93,45069.0,47.6241,47.7364,47.5679,47.6709,45069.0
2022-08-03 10:10:00,50.94,51.08,50.73,50.77,50262.0,47.6802,47.8113,47.4837,47.5211,50262.0
2022-08-03 10:20:00,50.79,51.19,50.77,51.19,53351.0,47.5398,47.9142,47.5211,47.9142,53351.0
2022-08-03 10:30:00,51.2,51.26,51.02,51.08,35792.0,47.9236,47.9798,47.7551,47.8113,35792.0
2022-08-03 10:40:00,51.09,51.18,51.07,51.15,30519.0,47.8206,47.9049,47.8019,47.8768,30519.0
2022-08-03 10:50:00,51.15,51.15,51.0,51.09,37421.0,47.8768,47.8768,47.7364,47.8206,37421.0
2022-08-03 11:00:00,51.09,51.19,51.04,51.12,42424.0,47.8206,47.9142,47.7738,47.8487,42424.0
2022-08-03 11:10:00,51.13,51.17,51.04,51.04,32753.0,47.8581,47.8955,47.7738,47.7738,32753.0
2022-08-03 11:20:00,51.06,51.1,51.0,51.09,34606.0,47.7926,47.83,47.7364,47.8206,34606.0
2022-08-03 11:30:00,51.1,51.13,50.96,51.06,47388.0,47.83,47.8581,47.699,47.7926,47388.0
2022-08-03 11:40:00,51.08,51.26,51.08,51.23,36197.0,47.8113,47.9798,47.8113,47.9517,36197.0
2022-08-03 11:50:00,51.23,51.32,51.18,51.29,28955.0,47.9517,48.0359,47.9049,48.0079,28955.0
2022-08-03 12:00:00,51.29,51.31,51.18,51.18,24595.0,48.0079,48.0266,47.9049,47.9049,24595.0
2022-08-03 12:10:00,51.19,51.24,51.13,51.21,38476.0,47.9142,47.9611,47.8581,47.933,38476.0
2022-08-03 12:20:00,51.2,51.27,51.17,51.19,20888.0,47.9236,47.9891,47.8955,47.9142,20888.0
2022-08-03 12:30:00,51.19,51.31,51.17,51.27,28142.0,47.9142,48.0266,47.8955,47.9891,28142.0
2022-08-03 12:40:00,51.27,51.37,51.25,51.37,22362.0,47.9891,48.0827,47.9704,48.0827,22362.0
2022-08-03 12:50:00,51.36,51.42,51.31,51.42,25240.0,48.0734,48.1295,48.0266,48.1295,25240.0
2022-08-03 13:00:00,51.43,51.54,51.42,51.52,24777.0,48.1389,48.2419,48.1295,48.2231,24777.0
2022-08-03 13:10:00,51.52,51.55,51.43,51.51,75079.0,48.2231,48.2512,48.1389,48.2138,75079.0
2022-08-03 13:20:00,51.51,51.65,51.48,51.6,47695.0,48.2138,48.3448,48.1857,48.298,47695.0
2022-08-03 13:30:00,51.61,51.66,51.5,51.54,36952.0,48.3074,48.3542,48.2044,48.2419,36952.0
2022-08-03 13:40:00,51.53,51.55,51.45,51.51,47887.0,48.2325,48.2512,48.1576,48.2138,47887.0
2022-08-03 13:50:00,51.5,51.55,51.47,51.53,39748.0,48.2044,48.2512,48.1763,48.2325,39748.0
2022-08-03 14:00:00,51.52,51.64,51.47,51.64,41079.0,48.2231,48.3355,48.1763,48.3355,41079.0
2022-08-03 14:10:00,51.64,51.7,51.62,51.69,41158.0,48.3355,48.3916,48.3167,48.3823,41158.0
2022-08-03 14:20:00,51.69,51.71,51.63,51.69,42356.0,48.3823,48.401,48.3261,48.3823,42356.0
2022-08-03 14:30:00,51.69,51.71,51.58,51.58,42293.0,48.3823,48.401,48.2793,48.2793,42293.0
2022-08-03 14:40:00,51.59,51.61,51.53,51.6,34527.0,48.2887,48.3074,48.2325,48.298,34527.0
2022-08-03 14:50:00,51.6,51.62,51.54,51.55,56786.0,48.298,48.3167,48.2419,48.2512,56786.0
2022-08-03 15:00:00,51.55,51.71,51.54,51.62,76705.0,48.2512,48.401,48.2419,48.3167,76705.0
2022-08-03 15:10:00,51.62,51.65,51.58,51.63,57831.0,48.3167,48.3448,48.2793,48.3261,57831.0
2022-08-03 15:20:00,51.63,51.67,51.6,51.66,80948.0,48.3261,48.3635,48.298,48.3542,80948.0
2022-08-03 15:30:00,51.66,51.69,51.61,51.66,133012.0,48.3542,48.3823,48.3074,48.3542,133012.0
2022-08-03 15:40:00,51.68,51.74,51.65,51.69,96516.0,48.3729,48.4291,48.3448,48.3823,96516.0
2022-08-03 15:50:00,51.68,51.71,51.54,51.58,270419.0,48.3729,48.401,48.2419,48.2793,270419.0
2022-08-04 09:30:00,51.45,51.86,51.29,51.42,120549.0,48.1576,48.5414,48.0079,48.1295,120549.0
2022-08-04 09:40:00,51.43,51.76,51.41,51.71,72088.0,48.1389,48.4478,48.1202,48.401,72088.0
2022-08-04 09:50:00,51.7,51.74,51.56,51.65,64013.0,48.3916,48.4291,48.2606,48.3448,64013.0
2022-08-04 10:00:00,51.67,51.67,51.49,51.63,42998.0,48.3635,48.3635,48.1951,48.3261,42998.0
2022-08-04 10:10:00,51.64,51.65,51.5,51.57,98129.0,48.3355,48.3448,48.2044,48.2699,98129.0
2022-08-04 10:20:00,51.57,51.62,51.48,51.53,76862.0,48.2699,48.3167,48.1857,48.2325,76862.0
2022-08-04 10:30:00,51.53,51.63,51.5,51.56,56880.0,48.2325,48.3261,48.2044,48.2606,56880.0
2022-08-04 10:40:00,51.56,51.56,51.39,51.56,84170.0,48.2606,48.2606,48.1015,48.2606,84170.0
2022-08-04 10:50:00,51.56,51.59,51.52,51.53,77646.0,48.2606,48.2887,48.2231,48.2325,77646.0
2022-08-04 11:00:00,51.52,51.58,51.39,51.48,44153.0,48.2231,48.2793,48.1015,48.1857,44153.0
2022-08-04 11:10:00,51.48,51.56,51.48,51.55,40855.0,48.1857,48.2606,48.1857,48.2512,40855.0
2022-08-04 11:20:00,51.57,51.62,51.47,51.52,49762.0,48.2699,48.3167,48.1763,48.2231,49762.0
2022-08-04 11:30:00,51.53,51.58,51.45,51.48,48689.0,48.2325,48.2793,48.1576,48.1857,48689.0
2022-08-04 11:40:00,51.48,51.55,51.43,51.53,42410.0,48.1857,48.2512,48.1389,48.2325,42410.0
2022-08-04 11:50:00,51.53,51.62,51.48,51.52,37479.0,48.2325,48.3167,48.1857,48.2231,37479.0
2022-08-04 12:00:00,51.51,51.6,51.5,51.57,29995.0,48.2138,48.298,48.2044,48.2699,29995.0
2022-08-04 12:10:00,51.58,51.66,51.53,51.58,39152.0,48.2793,48.3542,48.2325,48.2793,39152.0
2022-08-04 12:20:00,51.57,51.6,51.51,51.57,27666.0,48.2699,48.298,48.2138,48.2699,27666.0
2022-08-04 12:30:00,51.56,51.58,51.48,51.51,23368.0,48.2606,48.2793,48.1857,48.2138,23368.0
2022-08-04 12:40:00,51.5,51.54,51.35,51.37,22870.0,48.2044,48.2419,48.064,48.0827,22870.0
2022-08-04 12:50:00,51.39,51.44,51.34,51.42,75823.0,48.1015,48.1483,48.0547,48.1295,75823.0
2022-08-04 13:00:00,51.42,51.44,51.34,51.34,19905.0,48.1295,48.1483,48.0547,48.0547,19905.0
2022-08-04 13:10:00,51.35,51.43,51.31,51.39,35831.0,48.064,48.1389,48.0266,48.1015,35831.0
2022-08-04 13:20:00,51.4,51.46,51.31,51.41,30659.0,48.1108,48.167,48.0266,48.1202,30659.0
2022-08-04 13:30:00,51.41,51.44,51.38,51.44,25249.0,48.1202,48.1483,48.0921,48.1483,25249.0
2022-08-04 13:40:00,51.44,51.45,51.32,51.38,29002.0,48.1483,48.1576,48.0359,48.0921,29002.0
2022-08-04 13:50:00,51.39,51.4,51.31,51.33,17454.0,48.1015,48.1108,48.0266,48.0453,17454.0
2022-08-04 14:00:00,51.33,51.42,51.33,51.41,28955.0,48.0453,48.1295,48.0453,48.1202,28955.0
2022-08-04 14:10:00,51.41,51.42,51.33,51.38,31321.0,48.1202,48.1295,48.0453,48.0921,31321.0
2022-08-04 14:20:00,51.39,51.39,51.29,51.32,77228.0,48.1015,48.1015,48.0079,48.0359,77228.0
2022-08-04 14:30:00,51.33,51.35,51.19,51.23,31002.0,48.0453,48.064,47.9142,47.9517,31002.0
2022-08-04 14:40:00,51.22,51.24,51.16,51.16,30089.0,47.9423,47.9611,47.8862,47.8862,30089.0
2022-08-04 14:50:00,51.16,51.19,51.11,51.14,28664.0,47.8862,47.9142,47.8394,47.8674,28664.0
2022-08-04 15:00:00,51.14,51.17,51.09,51.15,57095.0,47.8674,47.8955,47.8206,47.8768,57095.0
2022-08-04 15:10:00,51.16,51.31,51.16,51.3,49632.0,47.8862,48.0266,47.8862,48.0172,49632.0
2022-08-04 15:20:00,51.3,51.35,51.26,51.27,69493.0,48.0172,48.064,47.9798,47.9891,69493.0
2022-08-04 15:30:00,51.26,51.28,51.15,51.16,71783.0,47.9798,47.9985,47.8768,47.8862,71783.0
2022-08-04 15:40:00,51.16,51.17,51.09,51.15,83346.0,47.8862,47.8955,47.8206,47.8768,83346.0
2022-08-04 15:50:00,51.14,51.19,51.06,51.12,261882.0,47.8674,47.9142,47.7926,47.8487,261882.0
2022-08-05 09:30:00,51.07,51.4,50.92,51.39,93275.0,47.8019,48.1108,47.6615,48.1015,93275.0
2022-08-05 09:40:00,51.4,51.62,51.37,51.43,92611.0,48.1108,48.3167,48.0827,48.1389,92611.0
2022-08-05 09:50:00,51.45,51.81,51.45,51.73,54161.0,48.1576,48.4946,48.1576,48.4197,54161.0
2022-08-05 10:00:00,51.73,51.86,51.64,51.82,94130.0,48.4197,48.5414,48.3355,48.5039,94130.0
2022-08-05 10:10:00,51.85,51.97,51.79,51.81,56140.0,48.532,48.6443,48.4759,48.4946,56140.0
2022-08-05 10:20:00,51.83,51.92,51.77,51.82,45634.0,48.5133,48.5975,48.4571,48.5039,45634.0
2022-08-05 10:30:00,51.84,51.85,51.69,51.84,53772.0,48.5227,48.532,48.3823,48.5227,53772.0
2022-08-05 10:40:00,51.83,51.97,51.81,51.95,53535.0,48.5133,48.6443,48.4946,48.6256,53535.0
2022-08-05 10:50:00,51.96,51.96,51.8,51.88,56179.0,48.635,48.635,48.4852,48.5601,56179.0
2022-08-05 11:00:00,51.86,51.91,51.75,51.91,50705.0,48.5414,48.5882,48.4384,48.5882,50705.0
2022-08-05 11:10:00,51.92,51.97,51.77,51.84,48892.0,48.5975,48.6443,48.4571,48.5227,48892.0
2022-08-05 11:20:00,51.85,51.86,51.61,51.62,31374.0,48.532,48.5414,48.3074,48.3167,31374.0
2022-08-05 11:30:00,51.6,51.77,51.6,51.71,34189.0,48.298,48.4571,48.298,48.401,34189.0
2022-08-05 11:40:00,51.69,51.73,51.6,51.61,31355.0,48.3823,48.4197,48.298,48.3074,31355.0
2022-08-05 11:50:00,51.62,51.66,51.49,51.49,43173.0,48.3167,48.3542,48.1951,48.1951,43173.0
2022-08-05 12:00:00,51.48,51.67,51.47,51.56,31501.0,48.1857,48.3635,48.1763,48.2606,31501.0
2022-08-05 12:10:00,51.57,51.68,51.57,51.63,28620.0,48.2699,48.3729,48.2699,48.3261,28620.0
2022-08-05 12:20:00,51.63,51.66,51.53,51.56,30495.0,48.3261,48.3542,48.2325,48.2606,30495.0
2022-08-05 12:30:00,51.56,51.56,51.47,51.53,50217.0,48.2606,48.2606,48.1763,48.2325,50217.0
2022-08-05 12:40:00,51.53,51.69,51.51,51.69,23878.0,48.2325,48.3823,48.2138,48.3823,23878.0
2022-08-05 12:50:00,51.7,51.77,51.69,51.72,37547.0,48.3916,48.4571,48.3823,48.4103,37547.0
2022-08-05 13:00:00,51.72,51.85,51.69,51.81,28723.0,48.4103,48.532,48.3823,48.4946,28723.0
2022-08-05 13:10:00,51.81,51.91,51.77,51.81,29580.0,48.4946,48.5882,48.4571,48.4946,29580.0
2022-08-05 13:20:00,51.81,51.85,51.78,51.8,32623.0,48.4946,48.532,48.4665,48.4852,32623.0
2022-08-05 13:30:00,51.81,51.92,51.77,51.92,36958.0,48.4946,48.5975,48.4571,48.5975,36958.0
2022-08-05 13:40:00,51.91,51.93,51.87,51.88,35631.0,48.5882,48.6069,48.5507,48.5601,35631.0
2022-08-05 13:50:00,51.88,51.93,51.85,51.86,35367.0,48.5601,48.6069,48.532,48.5414,35367.0
2022-08-05 14:00:00,51.85,51.88,51.79,51.84,68939.0,48.532,48.5601,48.4759,48.5227,68939.0
2022-08-05 14:10:00,51.85,51.9,51.81,51.88,38817.0,48.532,48.5788,48.4946,48.5601,38817.0
2022-08-05 14:20:00,51.88,51.9,51.73,51.73,47434.0,48.5601,48.5788,48.4197,48.4197,47434.0
2022-08-05 14:30:00,51.73,51.79,51.7,51.75,40711.0,48.4197,48.4759,48.3916,48.4384,40711.0
2022-08-05 14:40:00,51.75,51.83,51.72,51.79,36128.0,48.4384,48.5133,48.4103,48.4759,36128.0
2022-08-05 14:50:00,51.79,51.84,51.7,51.72,40825.0,48.4759,48.5227,48.3916,48.4103,40825.0
2022-08-05 15:00:00,51.73,51.77,51.62,51.66,64204.0,48.4197,48.4571,48.3167,48.3542,64204.0
2022-08-05 15:10:00,51.66,51.72,51.65,51.66,69570.0,48.3542,48.4103,48.3448,48.3542,69570.0
2022-08-05 15:20:00,51.66,51.74,51.65,51.71,84034.0,48.3542,48.4291,48.3448,48.401,84034.0
2022-08-05 15:30:00,51.71,51.75,51.66,51.73,92672.0,48.401,48.4384,48.3542,48.4197,92672.0
2022-08-05 15:40:00,51.72,51.75,51.67,51.7,71997.0,48.4103,48.4384,48.3635,48.3916,71997.0
2022-08-05 15:50:00,51.7,51.81,51.69,51.79,235284.0,48.3916,48.4946,48.3823,48.4759,235284.0
2022-08-08 09:30:00,52.4,52.83,52.39,52.69,211485.0,49.0468,49.4493,49.0375,49.3183,211485.0
2022-08-08 09:40:00,52.66,52.89,52.53,52.78,120308.0,49.2902,49.5055,49.1685,49.4025,120308.0
2022-08-08 09:50:00,52.79,52.83,52.58,52.7,97700.0,49.4119,49.4493,49.2153,49.3276,97700.0
2022-08-08 10:00:00,52.7,52.75,52.56,52.63,99093.0,49.3276,49.3744,49.1966,49.2621,99093.0
2022-08-08 10:10:00,52.62,52.62,52.41,52.44,141856.0,49.2527,49.2527,49.0562,49.0843,141856.0
2022-08-08 10:20:00,52.44,52.53,52.34,52.44,79066.0,49.0843,49.1685,48.9907,49.0843,79066.0
2022-08-08 10:30:00,52.44,52.56,52.42,52.55,49886.0,49.0843,49.1966,49.0655,49.1872,49886.0
2022-08-08 10:40:00,52.55,52.75,52.55,52.64,56448.0,49.1872,49.3744,49.1872,49.2715,56448.0
2022-08-08 10:50:00,52.62,52.77,52.62,52.64,51067.0,49.2527,49.3931,49.2527,49.2715,51067.0
2022-08-08 11:00:00,52.66,52.79,52.65,52.75,54075.0,49.2902,49.4119,49.2808,49.3744,54075.0
2022-08-08 11:10:00,52.76,52.84,52.71,52.73,71365.0,49.3838,49.4587,49.337,49.3557,71365.0
2022-08-08 11:20:00,52.74,52.78,52.68,52.73,38021.0,49.3651,49.4025,49.3089,49.3557,38021.0
2022-08-08 11:30:00,52.74,52.74,52.46,52.47,53119.0,49.3651,49.3651,49.103,49.1123,53119.0
2022-08-08 11:40:00,52.46,52.46,52.35,52.43,59724.0,49.103,49.103,49.0,49.0749,59724.0
2022-08-08 11:50:00,52.44,52.6,52.43,52.56,41471.0,49.0843,49.234,49.0749,49.1966,41471.0
2022-08-08 12:00:00,52.55,52.63,52.47,52.51,39742.0,49.1872,49.2621,49.1123,49.1498,39742.0
2022-08-08 12:10:00,52.52,52.56,52.21,52.3,58161.0,49.1591,49.1966,48.869,48.9532,58161.0
2022-08-08 12:20:00,52.28,52.45,52.28,52.37,42707.0,48.9345,49.0936,48.9345,49.0187,42707.0
2022-08-08 12:30:00,52.35,52.38,52.28,52.34,36065.0,49.0,49.0281,48.9345,48.9907,36065.0
2022-08-08 12:40:00,52.35,52.41,52.33,52.4,33727.0,49.0,49.0562,48.9813,49.0468,33727.0
2022-08-08 12:50:00,52.38,52.44,52.37,52.42,32162.0,49.0281,49.0843,49.0187,49.0655,32162.0
2022-08-08 13:00:00,52.43,52.54,52.41,52.54,68065.0,49.0749,49.1779,49.0562,49.1779,68065.0
2022-08-08 13:10:00,52.54,52.61,52.5,52.58,26904.0,49.1779,49.2434,49.1404,49.2153,26904.0
2022-08-08 13:20:00,52.58,52.59,52.49,52.49,28711.0,49.2153,49.2247,49.1311,49.1311,28711.0
2022-08-08 13:30:00,52.49,52.53,52.47,52.52,37702.0,49.1311,49.1685,49.1123,49.1591,37702.0
2022-08-08 13:40:00,52.51,52.57,52.45,52.54,33320.0,49.1498,49.2059,49.0936,49.1779,33320.0
2022-08-08 13:50:00,52.53,52.61,52.49,52.57,23597.0,49.1685,49.2434,49.1311,49.2059,23597.0
2022-08-08 14:00:00,52.58,52.61,52.48,52.56,66721.0,49.2153,49.2434,49.1217,49.1966,66721.0
2022-08-08 14:10:00,52.56,52.56,52.43,52.5,35600.0,49.1966,49.1966,49.0749,49.1404,35600.0
2022-08-08 14:20:00,52.49,52.49,52.39,52.44,43117.0,49.1311,49.1311,49.0375,49.0843,43117.0
2022-08-08 14:30:00,52.45,52.46,52.38,52.41,30305.0,49.0936,49.103,49.0281,49.0562,30305.0
2022-08-08 14:40:00,52.41,52.44,52.31,52.36,44123.0,49.0562,49.0843,48.9626,49.0094,44123.0
2022-08-08 14:50:00,52.35,52.39,52.25,52.35,52590.0,49.0,49.0375,48.9064,49.0,52590.0
2022-08-08 15:00:00,52.35,52.4,52.31,52.38,43203.0,49.0,49.0468,48.9626,49.0281,43203.0
2022-08-08 15:10:00,52.38,52.41,52.3,52.35,63487.0,49.0281,49.0562,48.9532,49.0,63487.0
2022-08-08 15:20:00,52.35,52.45,52.31,52.39,76429.0,49.0,49.0936,48.9626,49.0375,76429.0
2022-08-08 15:30:00,52.39,52.49,52.33,52.4,110409.0,49.0375,49.1311,48.9813,49.0468,110409.0
2022-08-08 15:40:00,52.4,52.42,52.31,52.33,125092.0,49.0468,49.0655,48.9626,48.9813,125092.0
2022-08-08 15:50:00,52.32,52.33,52.1,52.27,335207.0,48.9719,48.9813,48.766,48.9251,335207.0
2022-08-09 09:30:00,52.81,53.28,52.45,52.91,298848.0,49.4306,49.8705,49.0936,49.5242,298848.0
2022-08-09 09:40:00,52.88,53.3,52.76,53.28,168258.0,49.4961,49.8892,49.3838,49.8705,168258.0
2022-08-09 09:50:00,53.3,53.68,53.11,53.56,201850.0,49.8892,50.2449,49.7114,50.1326,201850.0
2022-08-09 10:00:00,53.55,53.7,53.52,53.68,86616.0,50.1232,50.2636,50.0951,50.2449,86616.0
2022-08-09 10:10:00,53.68,53.77,53.39,53.49,136806.0,50.2449,50.3292,49.9735,50.0671,136806.0
2022-08-09 10:20:00,53.5,53.51,53.26,53.36,74562.0,50.0764,50.0858,49.8518,49.9454,74562.0
2022-08-09 10:30:00,53.35,53.37,53.15,53.24,68011.0,49.936,49.9547,49.7488,49.8331,68011.0
2022-08-09 10:40:00,53.23,53.31,53.05,53.15,114608.0,49.8237,49.8986,49.6552,49.7488,114608.0
2022-08-09 10:50:00,53.15,53.19,52.9,52.91,107643.0,49.7488,49.7863,49.5148,49.5242,107643.0
2022-08-09 11:00:00,52.9,52.96,52.78,52.85,53550.0,49.5148,49.571,49.4025,49.468,53550.0
2022-08-09 11:10:00,52.83,52.86,52.65,52.84,61965.0,49.4493,49.4774,49.2808,49.4587,61965.0
2022-08-09 11:20:00,52.84,52.87,52.7,52.82,53286.0,49.4587,49.4867,49.3276,49.4399,53286.0
2022-08-09 11:30:00,52.8,52.82,52.65,52.65,57322.0,49.4212,49.4399,49.2808,49.2808,57322.0
2022-08-09 11:40:00,52.64,52.71,52.61,52.61,45600.0,49.2715,49.337,49.2434,49.2434,45600.0
2022-08-09 11:50:00,52.61,52.68,52.55,52.57,87092.0,49.2434,49.3089,49.1872,49.2059,87092.0
2022-08-09 12:00:00,52.55,52.73,52.5,52.67,41179.0,49.1872,49.3557,49.1404,49.2995,41179.0
2022-08-09 12:10:00,52.68,52.78,52.66,52.71,44971.0,49.3089,49.4025,49.2902,49.337,44971.0
2022-08-09 12:20:00,52.71,52.77,52.69,52.76,55145.0,49.337,49.3931,49.3183,49.3838,55145.0
2022-08-09 12:30:00,52.75,52.9,52.74,52.86,35627.0,49.3744,49.5148,49.3651,49.4774,35627.0
2022-08-09 12:40:00,52.84,52.89,52.77,52.8,40220.0,49.4587,49.5055,49.3931,49.4212,40220.0
2022-08-09 12:50:00,52.82,52.95,52.81,52.87,46810.0,49.4399,49.5616,49.4306,49.4867,46810.0
2022-08-09 13:00:00,52.87,52.96,52.87,52.96,39197.0,49.4867,49.571,49.4867,49.571,39197.0
2022-08-09 13:10:00,52.96,53.07,52.88,53.05,34827.0,49.571,49.6739,49.4961,49.6552,34827.0
2022-08-09 13:20:00,53.03,53.1,52.97,53.01,92698.0,49.6365,49.702,49.5803,49.6178,92698.0
2022-08-09 13:30:00,53.01,53.1,53.0,53.08,37756.0,49.6178,49.702,49.6084,49.6833,37756.0
2022-08-09 13:40:00,53.07,53.12,53.01,53.09,64435.0,49.6739,49.7207,49.6178,49.6927,64435.0
2022-08-09 13:50:00,53.09,53.22,53.08,53.15,57746.0,49.6927,49.8143,49.6833,49.7488,57746.0
2022-08-09 14:00:00,53.15,53.25,53.1,53.16,49344.0,49.7488,49.8424,49.702,49.7582,49344.0
2022-08-09 14:10:00,53.16,53.16,53.01,53.01,52884.0,49.7582,49.7582,49.6178,49.6178,52884.0
2022-08-09 14:20:00,53.01,53.05,52.96,52.98,56654.0,49.6178,49.6552,49.571,49.5897,56654.0
2022-08-09 14:30:00,52.97,53.1,52.96,53.08,55418.0,49.5803,49.702,49.571,49.6833,55418.0
2022-08-09 14:40:00,53.08,53.1,53.05,53.08,51998.0,49.6833,49.702,49.6552,49.6833,51998.0
2022-08-09 14:50:00,53.08,53.16,53.05,53.14,60158.0,49.6833,49.7582,49.6552,49.7395,60158.0
2022-08-09 15:00:00,53.14,53.18,53.12,53.16,58288.0,49.7395,49.7769,49.7207,49.7582,58288.0
2022-08-09 15:10:00,53.16,53.19,53.09,53.16,93890.0,49.7582,49.7863,49.6927,49.7582,93890.0
2022-08-09 15:20:00,53.16,53.3,53.16,53.25,96379.0,49.7582,49.8892,49.7582,49.8424,96379.0
2022-08-09 15:30:00,53.24,53.26,53.17,53.24,122869.0,49.8331,49.8518,49.7675,49.8331,122869.0
2022-08-09 15:40:00,53.25,53.35,53.2,53.33,111759.0,49.8424,49.936,49.7956,49.9173,111759.0
2022-08-09 15:50:00,53.34,53.57,53.33,53.56,391962.0,49.9267,50.1419,49.9173,50.1326,391962.0
2022-08-10 09:30:00,54.3,54.76,54.3,54.69,140096.0,50.8252,51.2558,50.8252,51.1903,140096.0
2022-08-10 09:40:00,54.72,54.92,54.55,54.74,72251.0,51.2184,51.4056,51.0592,51.2371,72251.0
2022-08-10 09:50:00,54.75,54.8,54.55,54.55,83256.0,51.2464,51.2932,51.0592,51.0592,83256.0
2022-08-10 10:00:00,54.57,54.6,54.41,54.41,91994.0,51.078,51.106,50.9282,50.9282,91994.0
2022-08-10 10:10:00,54.41,54.48,54.33,54.39,76168.0,50.9282,50.9937,50.8533,50.9095,76168.0
2022-08-10 10:20:00,54.39,54.55,54.37,54.51,74356.0,50.9095,51.0592,50.8908,51.0218,74356.0
2022-08-10 10:30:00,54.51,54.67,54.48,54.58,54689.0,51.0218,51.1716,50.9937,51.0873,54689.0
2022-08-10 10:40:00,54.57,54.69,54.51,54.68,54871.0,51.078,51.1903,51.0218,51.1809,54871.0
2022-08-10 10:50:00,54.68,54.74,54.62,54.68,58045.0,51.1809,51.2371,51.1248,51.1809,58045.0
2022-08-10 11:00:00,54.7,54.84,54.7,54.76,67541.0,51.1996,51.3307,51.1996,51.2558,67541.0
2022-08-10 11:10:00,54.77,54.78,54.57,54.59,44039.0,51.2652,51.2745,51.078,51.0967,44039.0
2022-08-10 11:20:00,54.6,54.6,54.46,54.47,59951.0,51.106,51.106,50.975,50.9844,59951.0
2022-08-10 11:30:00,54.48,54.49,54.33,54.38,45318.0,50.9937,51.0031,50.8533,50.9001,45318.0
2022-08-10 11:40:00,54.39,54.55,54.38,54.52,38507.0,50.9095,51.0592,50.9001,51.0312,38507.0
2022-08-10 11:50:00,54.52,54.63,54.45,54.63,36643.0,51.0312,51.1341,50.9656,51.1341,36643.0
2022-08-10 12:00:00,54.63,54.72,54.6,54.71,39721.0,51.1341,51.2184,51.106,51.209,39721.0
2022-08-10 12:10:00,54.71,54.75,54.65,54.65,30685.0,51.209,51.2464,51.1528,51.1528,30685.0
2022-08-10 12:20:00,54.67,54.7,54.62,54.67,29492.0,51.1716,51.1996,51.1248,51.1716,29492.0
2022-08-10 12:30:00,54.68,54.74,54.65,54.66,26604.0,51.1809,51.2371,51.1528,51.1622,26604.0
2022-08-10 12:40:00,54.67,54.7,54.56,54.57,36868.0,51.1716,51.1996,51.0686,51.078,36868.0
2022-08-10 12:50:00,54.58,54.64,54.56,54.6,27325.0,51.0873,51.1435,51.0686,51.106,27325.0
2022-08-10 13:00:00,54.6,54.69,54.6,54.68,25107.0,51.106,51.1903,51.106,51.1809,25107.0
2022-08-10 13:10:00,54.69,54.82,54.67,54.82,40748.0,51.1903,51.312,51.1716,51.312,40748.0
2022-08-10 13:20:00,54.82,54.84,54.71,54.73,38822.0,51.312,51.3307,51.209,51.2277,38822.0
2022-08-10 13:30:00,54.74,54.8,54.7,54.79,33302.0,51.2371,51.2932,51.1996,51.2839,33302.0
2022-08-10 13:40:00,54.8,54.84,54.75,54.82,31046.0,51.2932,51.3307,51.2464,51.312,31046.0
2022-08-10 13:50:00,54.84,54.88,54.79,54.85,26329.0,51.3307,51.3681,51.2839,51.34,26329.0
2022-08-10 14:00:00,54.84,54.89,54.81,54.88,40236.0,51.3307,51.3775,51.3026,51.3681,40236.0
2022-08-10 14:10:00,54.88,55.02,54.76,54.91,177952.0,51.3681,51.4992,51.2558,51.3962,177952.0
2022-08-10 14:20:00,54.89,54.96,54.88,54.96,68156.0,51.3775,51.443,51.3681,51.443,68156.0
2022-08-10 14:30:00,54.96,55.01,54.88,54.88,66117.0,51.443,51.4898,51.3681,51.3681,66117.0
2022-08-10 14:40:00,54.88,54.98,54.74,54.83,101498.0,51.3681,51.4617,51.2371,51.3213,101498.0
2022-08-10 14:50:00,54.83,54.95,54.76,54.92,129821.0,51.3213,51.4336,51.2558,51.4056,129821.0
2022-08-10 15:00:00,54.93,54.97,54.85,54.93,58992.0,51.4149,51.4524,51.34,51.4149,58992.0
2022-08-10 15:10:00,54.93,55.03,54.91,55.0,97436.0,51.4149,51.5085,51.3962,51.4804,97436.0
2022-08-10 15:20:00,55.0,55.05,54.99,55.01,85966.0,51.4804,51.5272,51.4711,51.4898,85966.0
2022-08-10 15:30:00,55.0,55.05,54.96,55.01,123918.0,51.4804,51.5272,51.443,51.4898,123918.0
2022-08-10 15:40:00,55.01,55.02,54.88,54.88,169241.0,51.4898,51.4992,51.3681,51.3681,169241.0
2022-08-10 15:50:00,54.88,55.0,54.78,54.93,510756.0,51.3681,51.4804,51.2745,51.4149,510756.0
2022-08-11 09:30:00,55.62,56.02,55.62,55.92,106459.0,52.0608,52.4352,52.0608,52.3416,106459.0
2022-08-11 09:40:00,55.9,56.05,55.77,56.0,73209.0,52.3228,52.4632,52.2012,52.4164,73209.0
2022-08-11 09:50:00,56.0,56.1,55.95,56.03,74514.0,52.4164,52.51,52.3696,52.4445,74514.0
2022-08-11 10:00:00,56.03,56.31,55.97,56.17,101002.0,52.4445,52.7066,52.3884,52.5756,101002.0
2022-08-11 10:10:00,56.19,56.25,56.07,56.23,30353.0,52.5943,52.6505,52.482,52.6317,30353.0
2022-08-11 10:20:00,56.23,56.24,56.07,56.13,29071.0,52.6317,52.6411,52.482,52.5381,29071.0
2022-08-11 10:30:00,56.15,56.37,56.1,56.28,35953.0,52.5568,52.7628,52.51,52.6785,35953.0
2022-08-11 10:40:00,56.28,56.39,56.26,56.32,52487.0,52.6785,52.7815,52.6598,52.716,52487.0
2022-08-11 10:50:00,56.31,56.47,56.31,56.42,82303.0,52.7066,52.8564,52.7066,52.8096,82303.0
2022-08-11 11:00:00,56.42,56.47,56.3,56.32,57232.0,52.8096,52.8564,52.6973,52.716,57232.0
2022-08-11 11:10:00,56.32,56.35,56.1,56.1,46793.0,52.716,52.7441,52.51,52.51,46793.0
2022-08-11 11:20:00,56.1,56.24,56.08,56.11,44349.0,52.51,52.6411,52.4913,52.5194,44349.0
2022-08-11 11:30:00,56.09,56.12,55.96,56.02,45483.0,52.5007,52.5288,52.379,52.4352,45483.0
2022-08-11 11:40:00,56.02,56.1,55.99,56.05,33383.0,52.4352,52.51,52.4071,52.4632,33383.0
2022-08-11 11:50:00,56.04,56.06,55.94,55.96,42053.0,52.4539,52.4726,52.3603,52.379,42053.0
2022-08-11 12:00:00,55.97,56.0,55.82,55.84,35167.0,52.3884,52.4164,52.248,52.2667,35167.0
2022-08-11 12:10:00,55.85,55.91,55.81,55.88,40239.0,52.276,52.3322,52.2386,52.3041,40239.0
2022-08-11 12:20:00,55.88,55.91,55.8,55.89,48717.0,52.3041,52.3322,52.2292,52.3135,48717.0
2022-08-11 12:30:00,55.9,56.1,55.88,56.0,141100.0,52.3228,52.51,52.3041,52.4164,141100.0
2022-08-11 12:40:00,56.01,56.16,56.0,56.15,37113.0,52.4258,52.5662,52.4164,52.5568,37113.0
2022-08-11 12:50:00,56.14,56.29,56.14,56.29,25661.0,52.5475,52.6879,52.5475,52.6879,25661.0
2022-08-11 13:00:00,56.3,56.31,56.17,56.18,25951.0,52.6973,52.7066,52.5756,52.5849,25951.0
2022-08-11 13:10:00,56.17,56.29,56.15,56.25,39181.0,52.5756,52.6879,52.5568,52.6505,39181.0
2022-08-11 13:20:00,56.25,56.3,56.19,56.28,52946.0,52.6505,52.6973,52.5943,52.6785,52946.0
2022-08-11 13:30:00,56.28,56.3,56.24,56.27,25355.0,52.6785,52.6973,52.6411,52.6692,25355.0
2022-08-11 13:40:00,56.26,56.34,56.25,56.32,30436.0,52.6598,52.7347,52.6505,52.716,30436.0
2022-08-11 13:50:00,56.32,56.33,56.27,56.32,54696.0,52.716,52.7253,52.6692,52.716,54696.0
2022-08-11 14:00:00,56.32,56.32,56.25,56.3,36262.0,52.716,52.716,52.6505,52.6973,36262.0
2022-08-11 14:10:00,56.31,56.39,56.29,56.37,45983.0,52.7066,52.7815,52.6879,52.7628,45983.0
2022-08-11 14:20:00,56.36,56.4,56.33,56.37,25482.0,52.7534,52.7909,52.7253,52.7628,25482.0
2022-08-11 14:30:00,56.37,56.38,56.26,56.34,51760.0,52.7628,52.7721,52.6598,52.7347,51760.0
2022-08-11 14:40:00,56.35,56.37,56.19,56.24,79210.0,52.7441,52.7628,52.5943,52.6411,79210.0
2022-08-11 14:50:00,56.24,56.24,56.08,56.17,81707.0,52.6411,52.6411,52.4913,52.5756,81707.0
2022-08-11 15:00:00,56.18,56.24,56.14,56.19,34790.0,52.5849,52.6411,52.5475,52.5943,34790.0
2022-08-11 15:10:00,56.19,56.24,56.13,56.23,62936.0,52.5943,52.6411,52.5381,52.6317,62936.0
2022-08-11 15:20:00,56.24,56.29,56.18,56.21,58479.0,52.6411,52.6879,52.5849,52.613,58479.0
2022-08-11 15:30:00,56.21,56.26,56.13,56.22,168127.0,52.613,52.6598,52.5381,52.6224,168127.0
2022-08-11 15:40:00,56.24,56.27,56.15,56.22,194834.0,52.6411,52.6692,52.5568,52.6224,194834.0
2022-08-11 15:50:00,56.21,56.38,56.2,56.34,369243.0,52.613,52.7721,52.6037,52.7347,369243.0
2022-08-12 09:30:00,56.3,56.77,56.3,56.67,84790.0,52.6973,53.1372,52.6973,53.0436,84790.0
2022-08-12 09:40:00,56.65,56.74,56.52,56.55,47359.0,53.0249,53.1091,52.9032,52.9313,47359.0
2022-08-12 09:50:00,56.57,56.66,56.52,56.61,41267.0,52.95,53.0342,52.9032,52.9874,41267.0
2022-08-12 10:00:00,56.58,56.58,56.41,56.43,64310.0,52.9593,52.9593,52.8002,52.8189,64310.0
2022-08-12 10:10:00,56.43,56.6,56.43,56.57,247800.0,52.8189,52.9781,52.8189,52.95,247800.0
2022-08-12 10:20:00,56.57,56.65,56.54,56.62,46289.0,52.95,53.0249,52.9219,52.9968,46289.0
2022-08-12 10:30:00,56.62,56.65,56.57,56.62,70009.0,52.9968,53.0249,52.95,52.9968,70009.0
2022-08-12 10:40:00,56.62,56.69,56.6,56.69,41221.0,52.9968,53.0623,52.9781,53.0623,41221.0
2022-08-12 10:50:00,56.71,56.74,56.58,56.66,47090.0,53.081,53.1091,52.9593,53.0342,47090.0
2022-08-12 11:00:00,56.66,56.71,56.6,56.68,57475.0,53.0342,53.081,52.9781,53.0529,57475.0
2022-08-12 11:10:00,56.69,56.78,56.67,56.74,44798.0,53.0623,53.1465,53.0436,53.1091,44798.0
2022-08-12 11:20:00,56.73,56.79,56.69,56.71,37557.0,53.0997,53.1559,53.0623,53.081,37557.0
2022-08-12 11:30:00,56.71,56.72,56.62,56.65,40028.0,53.081,53.0904,52.9968,53.0249,40028.0
2022-08-12 11:40:00,56.64,56.73,56.59,56.72,55149.0,53.0155,53.0997,52.9687,53.0904,55149.0
2022-08-12 11:50:00,56.72,56.81,56.7,56.77,94865.0,53.0904,53.1746,53.0717,53.1372,94865.0
2022-08-12 12:00:00,56.77,56.86,56.75,56.82,28885.0,53.1372,53.2214,53.1185,53.184,28885.0
2022-08-12 12:10:00,56.82,56.84,56.73,56.76,31577.0,53.184,53.2027,53.0997,53.1278,31577.0
2022-08-12 12:20:00,56.76,56.83,56.7,56.83,46589.0,53.1278,53.1933,53.0717,53.1933,46589.0
2022-08-12 12:30:00,56.82,56.86,56.8,56.82,32782.0,53.184,53.2214,53.1653,53.184,32782.0
2022-08-12 12:40:00,56.81,56.97,56.79,56.94,58712.0,53.1746,53.3244,53.1559,53.2963,58712.0
2022-08-12 12:50:00,56.95,56.98,56.92,56.96,41989.0,53.3057,53.3337,53.2776,53.315,41989.0
2022-08-12 13:00:00,56.96,57.06,56.93,57.05,37280.0,53.315,53.4086,53.2869,53.3993,37280.0
2022-08-12 13:10:00,57.05,57.06,56.98,57.05,37437.0,53.3993,53.4086,53.3337,53.3993,37437.0
2022-08-12 13:20:00,57.05,57.08,57.0,57.04,37625.0,53.3993,53.4273,53.3525,53.3899,37625.0
2022-08-12 13:30:00,57.04,57.09,57.02,57.05,36745.0,53.3899,53.4367,53.3712,53.3993,36745.0
2022-08-12 13:40:00,57.05,57.09,57.01,57.05,40036.0,53.3993,53.4367,53.3618,53.3993,40036.0
2022-08-12 13:50:00,57.06,57.16,57.05,57.11,59238.0,53.4086,53.5022,53.3993,53.4554,59238.0
2022-08-12 14:00:00,57.11,57.14,57.09,57.11,33180.0,53.4554,53.4835,53.4367,53.4554,33180.0
2022-08-12 14:10:00,57.11,57.13,57.06,57.09,35691.0,53.4554,53.4741,53.4086,53.4367,35691.0
2022-08-12 14:20:00,57.09,57.12,57.05,57.08,42312.0,53.4367,53.4648,53.3993,53.4273,42312.0
2022-08-12 14:30:00,57.08,57.22,57.07,57.18,46296.0,53.4273,53.5584,53.418,53.5209,46296.0
2022-08-12 14:40:00,57.18,57.18,57.11,57.12,56749.0,53.5209,53.5209,53.4554,53.4648,56749.0
2022-08-12 14:50:00,57.12,57.14,57.05,57.1,51958.0,53.4648,53.4835,53.3993,53.4461,51958.0
2022-08-12 15:00:00,57.09,57.22,57.05,57.2,57917.0,53.4367,53.5584,53.3993,53.5397,57917.0
2022-08-12 15:10:00,57.2,57.29,57.19,57.24,54464.0,53.5397,53.6239,53.5303,53.5771,54464.0
2022-08-12 15:20:00,57.25,57.26,57.2,57.25,63950.0,53.5865,53.5958,53.5397,53.5865,63950.0
2022-08-12 15:30:00,57.24,57.25,57.19,57.2,93488.0,53.5771,53.5865,53.5303,53.5397,93488.0
2022-08-12 15:40:00,57.2,57.34,57.18,57.31,186889.0,53.5397,53.6707,53.5209,53.6426,186889.0
2022-08-12 15:50:00,57.31,57.44,57.26,57.41,373095.0,53.6426,53.7643,53.5958,53.7362,373095.0
2022-08-15 09:30:00,56.48,56.67,56.26,56.61,163726.0,52.8657,53.0436,52.6598,52.9874,163726.0
2022-08-15 09:40:00,56.63,57.16,56.62,57.1,145444.0,53.0061,53.5022,52.9968,53.4461,145444.0
2022-08-15 09:50:00,57.11,57.12,56.75,56.87,84105.0,53.4554,53.4648,53.1185,53.2308,84105.0
2022-08-15 10:00:00,56.88,57.01,56.73,56.89,67104.0,53.2401,53.3618,53.0997,53.2495,67104.0
2022-08-15 10:10:00,56.88,56.9,56.81,56.86,46018.0,53.2401,53.2589,53.1746,53.2214,46018.0
2022-08-15 10:20:00,56.85,56.88,56.79,56.82,41665.0,53.2121,53.2401,53.1559,53.184,41665.0
2022-08-15 10:30:00,56.83,56.91,56.81,56.83,52681.0,53.1933,53.2682,53.1746,53.1933,52681.0
2022-08-15 10:40:00,56.83,56.91,56.74,56.75,37879.0,53.1933,53.2682,53.1091,53.1185,37879.0
2022-08-15 10:50:00,56.74,56.81,56.67,56.73,50773.0,53.1091,53.1746,53.0436,53.0997,50773.0
2022-08-15 11:00:00,56.72,56.82,56.7,56.78,32633.0,53.0904,53.184,53.0717,53.1465,32633.0
2022-08-15 11:10:00,56.79,56.82,56.71,56.73,31486.0,53.1559,53.184,53.081,53.0997,31486.0
2022-08-15 11:20:00,56.75,56.8,56.7,56.78,35339.0,53.1185,53.1653,53.0717,53.1465,35339.0
2022-08-15 11:30:00,56.79,56.82,56.75,56.81,35746.0,53.1559,53.184,53.1185,53.1746,35746.0
2022-08-15 11:40:00,56.81,56.84,56.75,56.82,60386.0,53.1746,53.2027,53.1185,53.184,60386.0
2022-08-15 11:50:00,56.82,56.88,56.78,56.78,39912.0,53.184,53.2401,53.1465,53.1465,39912.0
2022-08-15 12:00:00,56.78,56.83,56.75,56.82,35057.0,53.1465,53.1933,53.1185,53.184,35057.0
2022-08-15 12:10:00,56.82,56.89,56.81,56.85,34531.0,53.184,53.2495,53.1746,53.2121,34531.0
2022-08-15 12:20:00,56.85,56.91,56.83,56.87,31943.0,53.2121,53.2682,53.1933,53.2308,31943.0
2022-08-15 12:30:00,56.86,56.95,56.85,56.95,45034.0,53.2214,53.3057,53.2121,53.3057,45034.0
2022-08-15 12:40:00,56.95,56.95,56.87,56.89,31947.0,53.3057,53.3057,53.2308,53.2495,31947.0
2022-08-15 12:50:00,56.88,56.95,56.86,56.94,31066.0,53.2401,53.3057,53.2214,53.2963,31066.0
2022-08-15 13:00:00,56.94,56.97,56.9,56.93,35821.0,53.2963,53.3244,53.2589,53.2869,35821.0
2022-08-15 13:10:00,56.93,56.93,56.8,56.81,50492.0,53.2869,53.2869,53.1653,53.1746,50492.0
2022-08-15 13:20:00,56.8,56.85,56.77,56.77,27752.0,53.1653,53.2121,53.1372,53.1372,27752.0
2022-08-15 13:30:00,56.78,56.8,56.71,56.71,31445.0,53.1465,53.1653,53.081,53.081,31445.0
2022-08-15 13:40:00,56.71,56.76,56.7,56.76,37379.0,53.081,53.1278,53.0717,53.1278,37379.0
2022-08-15 13:50:00,56.76,56.8,56.74,56.79,27668.0,53.1278,53.1653,53.1091,53.1559,27668.0
2022-08-15 14:00:00,56.78,56.84,56.75,56.77,35403.0,53.1465,53.2027,53.1185,53.1372,35403.0
2022-08-15 14:10:00,56.77,56.8,56.74,56.79,35328.0,53.1372,53.1653,53.1091,53.1559,35328.0
2022-08-15 14:20:00,56.8,56.83,56.73,56.82,39166.0,53.1653,53.1933,53.0997,53.184,39166.0
2022-08-15 14:30:00,56.82,56.86,56.8,56.86,32810.0,53.184,53.2214,53.1653,53.2214,32810.0
2022-08-15 14:40:00,56.85,56.86,56.78,56.84,34434.0,53.2121,53.2214,53.1465,53.2027,34434.0
2022-08-15 14:50:00,56.84,56.85,56.78,56.84,42206.0,53.2027,53.2121,53.1465,53.2027,42206.0
2022-08-15 15:00:00,56.84,56.86,56.75,56.77,37577.0,53.2027,53.2214,53.1185,53.1372,37577.0
2022-08-15 15:10:00,56.77,56.83,56.75,56.79,60627.0,53.1372,53.1933,53.1185,53.1559,60627.0
2022-08-15 15:20:00,56.79,56.82,56.75,56.8,66127.0,53.1559,53.184,53.1185,53.1653,66127.0
2022-08-15 15:30:00,56.81,56.83,56.75,56.8,91131.0,53.1746,53.1933,53.1185,53.1653,91131.0
2022-08-15 15:40:00,56.8,56.8,56.73,56.77,103149.0,53.1653,53.1653,53.0997,53.1372,103149.0
2022-08-15 15:50:00,56.77,56.83,56.72,56.76,242129.0,53.1372,53.1933,53.0904,53.1278,242129.0
2022-08-16 09:30:00,56.59,57.06,56.48,56.88,98113.0,52.9687,53.4086,52.8657,53.2401,98113.0
2022-08-16 09:40:00,56.88,56.95,56.79,56.9,52151.0,53.2401,53.3057,53.1559,53.2589,52151.0
2022-08-16 09:50:00,56.88,57.2,56.83,57.17,58205.0,53.2401,53.5397,53.1933,53.5116,58205.0
2022-08-16 10:00:00,57.17,57.25,56.95,57.0,63569.0,53.5116,53.5865,53.3057,53.3525,63569.0
2022-08-16 10:10:00,57.01,57.18,56.99,57.16,51102.0,53.3618,53.5209,53.3431,53.5022,51102.0
2022-08-16 10:20:00,57.15,57.15,57.02,57.04,42885.0,53.4929,53.4929,53.3712,53.3899,42885.0
2022-08-16 10:30:00,57.04,57.06,56.97,57.03,65862.0,53.3899,53.4086,53.3244,53.3805,65862.0
2022-08-16 10:40:00,57.03,57.13,57.0,57.09,48020.0,53.3805,53.4741,53.3525,53.4367,48020.0
2022-08-16 10:50:00,57.08,57.12,57.03,57.06,64371.0,53.4273,53.4648,53.3805,53.4086,64371.0
2022-08-16 11:00:00,57.07,57.14,57.07,57.07,41627.0,53.418,53.4835,53.418,53.418,41627.0
2022-08-16 11:10:00,57.07,57.29,57.07,57.28,66097.0,53.418,53.6239,53.418,53.6145,66097.0
2022-08-16 11:20:00,57.28,57.39,57.26,57.31,181633.0,53.6145,53.7175,53.5958,53.6426,181633.0
2022-08-16 11:30:00,57.28,57.32,57.21,57.22,50454.0,53.6145,53.652,53.549,53.5584,50454.0
2022-08-16 11:40:00,57.22,57.36,57.17,57.36,113952.0,53.5584,53.6894,53.5116,53.6894,113952.0
2022-08-16 11:50:00,57.37,57.41,57.32,57.38,32374.0,53.6988,53.7362,53.652,53.7081,32374.0
2022-08-16 12:00:00,57.37,57.41,57.25,57.35,158907.0,53.6988,53.7362,53.5865,53.6801,158907.0
2022-08-16 12:10:00,57.35,57.44,57.34,57.44,33794.0,53.6801,53.7643,53.6707,53.7643,33794.0
2022-08-16 12:20:00,57.44,57.45,57.4,57.4,26340.0,53.7643,53.7737,53.7269,53.7269,26340.0
2022-08-16 12:30:00,57.4,57.46,57.36,57.4,52529.0,53.7269,53.783,53.6894,53.7269,52529.0
2022-08-16 12:40:00,57.41,57.41,57.33,57.38,44498.0,53.7362,53.7362,53.6613,53.7081,44498.0
2022-08-16 12:50:00,57.37,57.39,57.28,57.29,33234.0,53.6988,53.7175,53.6145,53.6239,33234.0
2022-08-16 13:00:00,57.29,57.34,57.24,57.33,38852.0,53.6239,53.6707,53.5771,53.6613,38852.0
2022-08-16 13:10:00,57.32,57.35,57.29,57.3,32625.0,53.652,53.6801,53.6239,53.6333,32625.0
2022-08-16 13:20:00,57.3,57.39,57.29,57.39,50302.0,53.6333,53.7175,53.6239,53.7175,50302.0
2022-08-16 13:30:00,57.38,57.46,57.37,57.44,39086.0,53.7081,53.783,53.6988,53.7643,39086.0
2022-08-16 13:40:00,57.45,57.46,57.38,57.4,28144.0,53.7737,53.783,53.7081,53.7269,28144.0
2022-08-16 13:50:00,57.4,57.43,57.39,57.42,28748.0,53.7269,53.7549,53.7175,53.7456,28748.0
2022-08-16 14:00:00,57.41,57.45,57.36,57.4,64801.0,53.7362,53.7737,53.6894,53.7269,64801.0
2022-08-16 14:10:00,57.41,57.42,57.33,57.4,37968.0,53.7362,53.7456,53.6613,53.7269,37968.0
2022-08-16 14:20:00,57.4,57.41,57.32,57.39,119498.0,53.7269,53.7362,53.652,53.7175,119498.0
2022-08-16 14:30:00,57.4,57.43,57.28,57.29,69564.0,53.7269,53.7549,53.6145,53.6239,69564.0
2022-08-16 14:40:00,57.28,57.29,57.04,57.08,78342.0,53.6145,53.6239,53.3899,53.4273,78342.0
2022-08-16 14:50:00,57.08,57.26,57.05,57.21,92690.0,53.4273,53.5958,53.3993,53.549,92690.0
2022-08-16 15:00:00,57.21,57.21,57.11,57.16,45115.0,53.549,53.549,53.4554,53.5022,45115.0
2022-08-16 15:10:00,57.15,57.26,57.11,57.25,62778.0,53.4929,53.5958,53.4554,53.5865,62778.0
2022-08-16 15:20:00,57.25,57.3,57.23,57.28,49208.0,53.5865,53.6333,53.5677,53.6145,49208.0
2022-08-16 15:30:00,57.27,57.36,57.25,57.29,117222.0,53.6052,53.6894,53.5865,53.6239,117222.0
2022-08-16 15:40:00,57.29,57.35,57.24,57.28,122983.0,53.6239,53.6801,53.5771,53.6145,122983.0
2022-08-16 15:50:00,57.29,57.33,57.24,57.29,378466.0,53.6239,53.6613,53.5771,53.6239,378466.0
2022-08-17 09:30:00,56.5,56.93,56.3,56.88,181029.0,52.8845,53.2869,52.6973,53.2401,181029.0
2022-08-17 09:40:00,56.87,56.99,56.84,56.96,74386.0,53.2308,53.3431,53.2027,53.315,74386.0
2022-08-17 09:50:00,56.94,56.94,56.81,56.86,43564.0,53.2963,53.2963,53.1746,53.2214,43564.0
2022-08-17 10:00:00,56.88,56.89,56.72,56.84,32931.0,53.2401,53.2495,53.0904,53.2027,32931.0
2022-08-17 10:10:00,56.84,56.89,56.76,56.79,37661.0,53.2027,53.2495,53.1278,53.1559,37661.0
2022-08-17 10:20:00,56.79,56.85,56.7,56.81,57554.0,53.1559,53.2121,53.0717,53.1746,57554.0
2022-08-17 10:30:00,56.82,56.9,56.71,56.76,36481.0,53.184,53.2589,53.081,53.1278,36481.0
2022-08-17 10:40:00,56.76,56.81,56.7,56.71,42082.0,53.1278,53.1746,53.0717,53.081,42082.0
2022-08-17 10:50:00,56.7,56.73,56.59,56.7,33931.0,53.0717,53.0997,52.9687,53.0717,33931.0
2022-08-17 11:00:00,56.69,56.72,56.55,56.55,51018.0,53.0623,53.0904,52.9313,52.9313,51018.0
2022-08-17 11:10:00,56.55,56.58,56.36,56.42,59305.0,52.9313,52.9593,52.7534,52.8096,59305.0
2022-08-17 11:20:00,56.42,56.53,56.38,56.46,42478.0,52.8096,52.9125,52.7721,52.847,42478.0
2022-08-17 11:30:00,56.46,56.53,56.43,56.44,50962.0,52.847,52.9125,52.8189,52.8283,50962.0
2022-08-17 11:40:00,56.42,56.45,56.18,56.22,67217.0,52.8096,52.8377,52.5849,52.6224,67217.0
2022-08-17 11:50:00,56.22,56.25,56.19,56.23,34449.0,52.6224,52.6505,52.5943,52.6317,34449.0
2022-08-17 12:00:00,56.22,56.4,56.21,56.36,20376.0,52.6224,52.7909,52.613,52.7534,20376.0
2022-08-17 12:10:00,56.36,56.42,56.33,56.34,22601.0,52.7534,52.8096,52.7253,52.7347,22601.0
2022-08-17 12:20:00,56.34,56.47,56.32,56.47,21065.0,52.7347,52.8564,52.716,52.8564,21065.0
2022-08-17 12:30:00,56.47,56.51,56.43,56.45,27391.0,52.8564,52.8938,52.8189,52.8377,27391.0
2022-08-17 12:40:00,56.44,56.51,56.4,56.46,23199.0,52.8283,52.8938,52.7909,52.847,23199.0
2022-08-17 12:50:00,56.46,56.54,56.45,56.54,16864.0,52.847,52.9219,52.8377,52.9219,16864.0
2022-08-17 13:00:00,56.55,56.55,56.49,56.54,30873.0,52.9313,52.9313,52.8751,52.9219,30873.0
2022-08-17 13:10:00,56.54,56.66,56.53,56.63,34775.0,52.9219,53.0342,52.9125,53.0061,34775.0
2022-08-17 13:20:00,56.65,56.75,56.63,56.75,39947.0,53.0249,53.1185,53.0061,53.1185,39947.0
2022-08-17 13:30:00,56.74,56.76,56.6,56.64,31588.0,53.1091,53.1278,52.9781,53.0155,31588.0
2022-08-17 13:40:00,56.64,56.68,56.6,56.68,23833.0,53.0155,53.0529,52.9781,53.0529,23833.0
2022-08-17 13:50:00,56.67,56.72,56.66,56.69,25798.0,53.0436,53.0904,53.0342,53.0623,25798.0
2022-08-17 14:00:00,56.71,56.95,56.65,56.88,74257.0,53.081,53.3057,53.0249,53.2401,74257.0
2022-08-17 14:10:00,56.85,57.04,56.85,56.93,65634.0,53.2121,53.3899,53.2121,53.2869,65634.0
2022-08-17 14:20:00,56.93,56.93,56.77,56.9,29357.0,53.2869,53.2869,53.1372,53.2589,29357.0
2022-08-17 14:30:00,56.91,57.05,56.87,57.05,29096.0,53.2682,53.3993,53.2308,53.3993,29096.0
2022-08-17 14:40:00,57.04,57.04,56.81,56.84,35281.0,53.3899,53.3899,53.1746,53.2027,35281.0
2022-08-17 14:50:00,56.84,56.84,56.69,56.7,61138.0,53.2027,53.2027,53.0623,53.0717,61138.0
2022-08-17 15:00:00,56.7,56.76,56.63,56.65,94993.0,53.0717,53.1278,53.0061,53.0249,94993.0
2022-08-17 15:10:00,56.65,56.66,56.5,56.57,90467.0,53.0249,53.0342,52.8845,52.95,90467.0
2022-08-17 15:20:00,56.57,56.76,56.56,56.76,55515.0,52.95,53.1278,52.9406,53.1278,55515.0
2022-08-17 15:30:00,56.75,56.78,56.71,56.74,87748.0,53.1185,53.1465,53.081,53.1091,87748.0
2022-08-17 15:40:00,56.73,56.79,56.65,56.67,94427.0,53.0997,53.1559,53.0249,53.0436,94427.0
2022-08-17 15:50:00,56.66,56.72,56.61,56.69,184163.0,53.0342,53.0904,52.9874,53.0623,184163.0
2022-08-18 09:30:00,56.85,57.07,56.75,56.98,100197.0,53.2121,53.418,53.1185,53.3337,100197.0
2022-08-18 09:40:00,57.0,57.01,56.86,56.91,30180.0,53.3525,53.3618,53.2214,53.2682,30180.0
2022-08-18 09:50:00,56.89,56.92,56.83,56.86,37259.0,53.2495,53.2776,53.1933,53.2214,37259.0
2022-08-18 10:00:00,56.85,56.89,56.78,56.86,36626.0,53.2121,53.2495,53.1465,53.2214,36626.0
2022-08-18 10:10:00,56.86,56.91,56.84,56.9,23236.0,53.2214,53.2682,53.2027,53.2589,23236.0
2022-08-18 10:20:00,56.89,56.97,56.85,56.97,31908.0,53.2495,53.3244,53.2121,53.3244,31908.0
2022-08-18 10:30:00,56.96,56.98,56.9,56.92,33895.0,53.315,53.3337,53.2589,53.2776,33895.0
2022-08-18 10:40:00,56.92,56.98,56.88,56.95,39525.0,53.2776,53.3337,53.2401,53.3057,39525.0
2022-08-18 10:50:00,56.96,56.96,56.86,56.89,27345.0,53.315,53.315,53.2214,53.2495,27345.0
2022-08-18 11:00:00,56.9,56.93,56.84,56.86,27722.0,53.2589,53.2869,53.2027,53.2214,27722.0
2022-08-18 11:10:00,56.87,56.92,56.78,56.89,30395.0,53.2308,53.2776,53.1465,53.2495,30395.0
2022-08-18 11:20:00,56.89,56.95,56.85,56.94,28736.0,53.2495,53.3057,53.2121,53.2963,28736.0
2022-08-18 11:30:00,56.93,57.03,56.91,57.02,27658.0,53.2869,53.3805,53.2682,53.3712,27658.0
2022-08-18 11:40:00,57.03,57.06,57.0,57.06,20361.0,53.3805,53.4086,53.3525,53.4086,20361.0
2022-08-18 11:50:00,57.07,57.08,57.0,57.0,21088.0,53.418,53.4273,53.3525,53.3525,21088.0
2022-08-18 12:00:00,57.01,57.05,57.0,57.03,16080.0,53.3618,53.3993,53.3525,53.3805,16080.0
2022-08-18 12:10:00,57.02,57.03,56.99,57.01,19168.0,53.3712,53.3805,53.3431,53.3618,19168.0
2022-08-18 12:20:00,57.01,57.01,56.87,56.91,23057.0,53.3618,53.3618,53.2308,53.2682,23057.0
2022-08-18 12:30:00,56.92,56.94,56.82,56.85,19525.0,53.2776,53.2963,53.184,53.2121,19525.0
2022-08-18 12:40:00,56.86,56.88,56.83,56.88,22533.0,53.2214,53.2401,53.1933,53.2401,22533.0
2022-08-18 12:50:00,56.88,56.88,56.83,56.85,38112.0,53.2401,53.2401,53.1933,53.2121,38112.0
2022-08-18 13:00:00,56.85,56.97,56.84,56.96,18299.0,53.2121,53.3244,53.2027,53.315,18299.0
2022-08-18 13:10:00,56.97,56.99,56.91,56.99,20570.0,53.3244,53.3431,53.2682,53.3431,20570.0
2022-08-18 13:20:00,57.0,57.02,56.96,56.99,21920.0,53.3525,53.3712,53.315,53.3431,21920.0
2022-08-18 13:30:00,57.0,57.04,56.96,57.04,17053.0,53.3525,53.3899,53.315,53.3899,17053.0
2022-08-18 13:40:00,57.05,57.09,57.04,57.05,20492.0,53.3993,53.4367,53.3899,53.3993,20492.0
2022-08-18 13:50:00,57.04,57.08,57.01,57.05,13582.0,53.3899,53.4273,53.3618,53.3993,13582.0
2022-08-18 14:00:00,57.05,57.12,57.03,57.11,17962.0,53.3993,53.4648,53.3805,53.4554,17962.0
2022-08-18 14:10:00,57.11,57.17,57.1,57.16,27119.0,53.4554,53.5116,53.4461,53.5022,27119.0
2022-08-18 14:20:00,57.16,57.19,57.13,57.18,21412.0,53.5022,53.5303,53.4741,53.5209,21412.0
2022-08-18 14:30:00,57.18,57.18,57.1,57.13,24205.0,53.5209,53.5209,53.4461,53.4741,24205.0
2022-08-18 14:40:00,57.12,57.19,57.1,57.19,17705.0,53.4648,53.5303,53.4461,53.5303,17705.0
2022-08-18 14:50:00,57.19,57.27,57.18,57.26,32375.0,53.5303,53.6052,53.5209,53.5958,32375.0
2022-08-18 15:00:00,57.26,57.3,57.24,57.3,52045.0,53.5958,53.6333,53.5771,53.6333,52045.0
2022-08-18 15:10:00,57.3,57.36,57.29,57.35,60704.0,53.6333,53.6894,53.6239,53.6801,60704.0
2022-08-18 15:20:00,57.36,57.47,57.34,57.47,51366.0,53.6894,53.7924,53.6707,53.7924,51366.0
2022-08-18 15:30:00,57.47,57.51,57.4,57.4,89509.0,53.7924,53.8298,53.7269,53.7269,89509.0
2022-08-18 15:40:00,57.41,57.43,57.29,57.29,60260.0,53.7362,53.7549,53.6239,53.6239,60260.0
2022-08-18 15:50:00,57.28,57.36,57.2,57.34,152067.0,53.6145,53.6894,53.5397,53.6707,152067.0
2022-08-19 09:30:00,56.97,57.1,56.7,56.81,253417.0,53.3244,53.4461,53.0717,53.1746,253417.0
2022-08-19 09:40:00,56.85,56.85,56.58,56.65,60818.0,53.2121,53.2121,52.9593,53.0249,60818.0
2022-08-19 09:50:00,56.67,56.67,56.55,56.61,50414.0,53.0436,53.0436,52.9313,52.9874,50414.0
2022-08-19 10:00:00,56.61,56.62,56.46,56.47,45841.0,52.9874,52.9968,52.847,52.8564,45841.0
2022-08-19 10:10:00,56.48,56.54,56.39,56.44,40269.0,52.8657,52.9219,52.7815,52.8283,40269.0
2022-08-19 10:20:00,56.47,56.51,56.34,56.4,49444.0,52.8564,52.8938,52.7347,52.7909,49444.0
2022-08-19 10:30:00,56.4,56.45,56.37,56.44,41552.0,52.7909,52.8377,52.7628,52.8283,41552.0
2022-08-19 10:40:00,56.43,56.45,56.36,56.42,30701.0,52.8189,52.8377,52.7534,52.8096,30701.0
2022-08-19 10:50:00,56.42,56.43,56.23,56.27,54005.0,52.8096,52.8189,52.6317,52.6692,54005.0
2022-08-19 11:00:00,56.27,56.29,56.01,56.03,36824.0,52.6692,52.6879,52.4258,52.4445,36824.0
2022-08-19 11:10:00,56.03,56.05,55.98,56.03,37492.0,52.4445,52.4632,52.3977,52.4445,37492.0
2022-08-19 11:20:00,56.03,56.04,55.94,56.02,35700.0,52.4445,52.4539,52.3603,52.4352,35700.0
2022-08-19 11:30:00,56.04,56.09,56.0,56.07,29251.0,52.4539,52.5007,52.4164,52.482,29251.0
2022-08-19 11:40:00,56.07,56.24,56.05,56.21,26669.0,52.482,52.6411,52.4632,52.613,26669.0
2022-08-19 11:50:00,56.22,56.25,56.12,56.12,27109.0,52.6224,52.6505,52.5288,52.5288,27109.0
2022-08-19 12:00:00,56.1,56.12,56.01,56.01,48010.0,52.51,52.5288,52.4258,52.4258,48010.0
2022-08-19 12:10:00,56.03,56.11,56.02,56.11,31909.0,52.4445,52.5194,52.4352,52.5194,31909.0
2022-08-19 12:20:00,56.11,56.12,56.03,56.03,33493.0,52.5194,52.5288,52.4445,52.4445,33493.0
2022-08-19 12:30:00,56.02,56.28,56.02,56.27,34912.0,52.4352,52.6785,52.4352,52.6692,34912.0
2022-08-19 12:40:00,56.27,56.31,56.21,56.27,37632.0,52.6692,52.7066,52.613,52.6692,37632.0
2022-08-19 12:50:00,56.26,56.32,56.24,56.24,22424.0,52.6598,52.716,52.6411,52.6411,22424.0
2022-08-19 13:00:00,56.25,56.26,56.17,56.17,21576.0,52.6505,52.6598,52.5756,52.5756,21576.0
2022-08-19 13:10:00,56.16,56.2,56.13,56.19,34637.0,52.5662,52.6037,52.5381,52.5943,34637.0
2022-08-19 13:20:00,56.19,56.2,56.1,56.18,40760.0,52.5943,52.6037,52.51,52.5849,40760.0
2022-08-19 13:30:00,56.17,56.17,56.03,56.1,32383.0,52.5756,52.5756,52.4445,52.51,32383.0
2022-08-19 13:40:00,56.1,56.12,56.04,56.04,28134.0,52.51,52.5288,52.4539,52.4539,28134.0
2022-08-19 13:50:00,56.05,56.14,56.05,56.09,35840.0,52.4632,52.5475,52.4632,52.5007,35840.0
2022-08-19 14:00:00,56.08,56.17,56.05,56.15,59253.0,52.4913,52.5756,52.4632,52.5568,59253.0
2022-08-19 14:10:00,56.15,56.15,56.03,56.05,35603.0,52.5568,52.5568,52.4445,52.4632,35603.0
2022-08-19 14:20:00,56.04,56.11,56.0,56.11,56401.0,52.4539,52.5194,52.4164,52.5194,56401.0
2022-08-19 14:30:00,56.1,56.12,56.01,56.02,125479.0,52.51,52.5288,52.4258,52.4352,125479.0
2022-08-19 14:40:00,56.01,56.08,55.97,56.05,123619.0,52.4258,52.4913,52.3884,52.4632,123619.0
2022-08-19 14:50:00,56.05,56.06,55.96,56.03,65350.0,52.4632,52.4726,52.379,52.4445,65350.0
2022-08-19 15:00:00,56.03,56.08,55.99,56.05,117014.0,52.4445,52.4913,52.4071,52.4632,117014.0
2022-08-19 15:10:00,56.05,56.25,56.05,56.22,49530.0,52.4632,52.6505,52.4632,52.6224,49530.0
2022-08-19 15:20:00,56.23,56.25,56.18,56.22,74564.0,52.6317,52.6505,52.5849,52.6224,74564.0
2022-08-19 15:30:00,56.22,56.24,56.11,56.14,111493.0,52.6224,52.6411,52.5194,52.5475,111493.0
2022-08-19 15:40:00,56.14,56.17,56.07,56.12,128794.0,52.5475,52.5756,52.482,52.5288,128794.0
2022-08-19 15:50:00,56.12,56.25,56.06,56.1,373508.0,52.5288,52.6505,52.4726,52.51,373508.0
2022-08-22 09:30:00,55.27,55.31,55.01,55.17,101251.0,51.7332,51.7706,51.4898,51.6396,101251.0
2022-08-22 09:40:00,55.16,55.22,54.9,55.14,55586.0,51.6302,51.6864,51.3868,51.6115,55586.0
2022-08-22 09:50:00,55.13,55.19,55.01,55.16,39348.0,51.6021,51.6583,51.4898,51.6302,39348.0
2022-08-22 10:00:00,55.16,55.16,54.82,54.85,52869.0,51.6302,51.6302,51.312,51.34,52869.0
2022-08-22 10:10:00,54.84,54.87,54.66,54.67,70550.0,51.3307,51.3588,51.1622,51.1716,70550.0
2022-08-22 10:20:00,54.66,54.7,54.54,54.55,46551.0,51.1622,51.1996,51.0499,51.0592,46551.0
2022-08-22 10:30:00,54.55,54.74,54.54,54.73,36788.0,51.0592,51.2371,51.0499,51.2277,36788.0
2022-08-22 10:40:00,54.73,54.79,54.66,54.75,40918.0,51.2277,51.2839,51.1622,51.2464,40918.0
2022-08-22 10:50:00,54.75,54.76,54.66,54.75,43267.0,51.2464,51.2558,51.1622,51.2464,43267.0
2022-08-22 11:00:00,54.76,54.92,54.76,54.85,55348.0,51.2558,51.4056,51.2558,51.34,55348.0
2022-08-22 11:10:00,54.85,54.91,54.81,54.84,48483.0,51.34,51.3962,51.3026,51.3307,48483.0
2022-08-22 11:20:00,54.84,54.89,54.81,54.85,36605.0,51.3307,51.3775,51.3026,51.34,36605.0
2022-08-22 11:30:00,54.84,54.94,54.83,54.88,30109.0,51.3307,51.4243,51.3213,51.3681,30109.0
2022-08-22 11:40:00,54.88,54.92,54.78,54.8,26053.0,51.3681,51.4056,51.2745,51.2932,26053.0
2022-08-22 11:50:00,54.81,54.84,54.75,54.82,26260.0,51.3026,51.3307,51.2464,51.312,26260.0
2022-08-22 12:00:00,54.82,54.88,54.76,54.78,25791.0,51.312,51.3681,51.2558,51.2745,25791.0
2022-08-22 12:10:00,54.77,54.78,54.68,54.69,52655.0,51.2652,51.2745,51.1809,51.1903,52655.0
2022-08-22 12:20:00,54.69,54.78,54.61,54.63,68801.0,51.1903,51.2745,51.1154,51.1341,68801.0
2022-08-22 12:30:00,54.63,54.73,54.62,54.71,38404.0,51.1341,51.2277,51.1248,51.209,38404.0
2022-08-22 12:40:00,54.71,54.71,54.58,54.66,56525.0,51.209,51.209,51.0873,51.1622,56525.0
2022-08-22 12:50:00,54.65,54.73,54.64,54.71,60106.0,51.1528,51.2277,51.1435,51.209,60106.0
2022-08-22 13:00:00,54.71,54.72,54.65,54.68,35828.0,51.209,51.2184,51.1528,51.1809,35828.0
2022-08-22 13:10:00,54.66,54.66,54.56,54.59,31946.0,51.1622,51.1622,51.0686,51.0967,31946.0
2022-08-22 13:20:00,54.59,54.6,54.52,54.55,55546.0,51.0967,51.106,51.0312,51.0592,55546.0
2022-08-22 13:30:00,54.53,54.54,54.38,54.43,24163.0,51.0405,51.0499,50.9001,50.9469,24163.0
2022-08-22 13:40:00,54.42,54.45,54.38,54.44,57599.0,50.9376,50.9656,50.9001,50.9563,57599.0
2022-08-22 13:50:00,54.42,54.45,54.39,54.4,34184.0,50.9376,50.9656,50.9095,50.9188,34184.0
2022-08-22 14:00:00,54.41,54.41,54.34,54.36,28462.0,50.9282,50.9282,50.8627,50.8814,28462.0
2022-08-22 14:10:00,54.36,54.38,54.31,54.35,34848.0,50.8814,50.9001,50.8346,50.872,34848.0
2022-08-22 14:20:00,54.36,54.37,54.32,54.36,30005.0,50.8814,50.8908,50.844,50.8814,30005.0
2022-08-22 14:30:00,54.35,54.38,54.32,54.36,28826.0,50.872,50.9001,50.844,50.8814,28826.0
2022-08-22 14:40:00,54.36,54.36,54.24,54.25,42101.0,50.8814,50.8814,50.7691,50.7784,42101.0
2022-08-22 14:50:00,54.22,54.24,54.12,54.18,55352.0,50.7504,50.7691,50.6568,50.7129,55352.0
2022-08-22 15:00:00,54.18,54.24,54.16,54.2,83938.0,50.7129,50.7691,50.6942,50.7316,83938.0
2022-08-22 15:10:00,54.2,54.23,54.06,54.08,67319.0,50.7316,50.7597,50.6006,50.6193,67319.0
2022-08-22 15:20:00,54.07,54.18,54.06,54.16,59005.0,50.61,50.7129,50.6006,50.6942,59005.0
2022-08-22 15:30:00,54.16,54.21,54.11,54.18,100992.0,50.6942,50.741,50.6474,50.7129,100992.0
2022-08-22 15:40:00,54.18,54.18,54.06,54.16,130944.0,50.7129,50.7129,50.6006,50.6942,130944.0
2022-08-22 15:50:00,54.15,54.25,54.01,54.05,566723.0,50.6848,50.7784,50.5538,50.5912,566723.0
2022-08-23 09:30:00,54.09,54.49,54.05,54.4,66376.0,50.6287,51.0031,50.5912,50.9188,66376.0
2022-08-23 09:40:00,54.41,54.54,54.25,54.46,58067.0,50.9282,51.0499,50.7784,50.975,58067.0
2022-08-23 09:50:00,54.46,54.59,54.43,54.51,49033.0,50.975,51.0967,50.9469,51.0218,49033.0
2022-08-23 10:00:00,54.51,54.59,54.42,54.59,79090.0,51.0218,51.0967,50.9376,51.0967,79090.0
2022-08-23 10:10:00,54.6,54.64,54.49,54.51,82915.0,51.106,51.1435,51.0031,51.0218,82915.0
2022-08-23 10:20:00,54.51,54.57,54.47,54.48,32010.0,51.0218,51.078,50.9844,50.9937,32010.0
2022-08-23 10:30:00,54.47,54.61,54.44,54.46,44943.0,50.9844,51.1154,50.9563,50.975,44943.0
2022-08-23 10:40:00,54.45,54.48,54.37,54.46,31593.0,50.9656,50.9937,50.8908,50.975,31593.0
2022-08-23 10:50:00,54.48,54.52,54.3,54.31,55086.0,50.9937,51.0312,50.8252,50.8346,55086.0
2022-08-23 11:00:00,54.32,54.32,54.21,54.25,28829.0,50.844,50.844,50.741,50.7784,28829.0
2022-08-23 11:10:00,54.25,54.34,54.21,54.33,32463.0,50.7784,50.8627,50.741,50.8533,32463.0
2022-08-23 11:20:00,54.33,54.34,54.26,54.27,25017.0,50.8533,50.8627,50.7878,50.7972,25017.0
2022-08-23 11:30:00,54.27,54.32,54.23,54.29,30917.0,50.7972,50.844,50.7597,50.8159,30917.0
2022-08-23 11:40:00,54.29,54.35,54.23,54.32,33932.0,50.8159,50.872,50.7597,50.844,33932.0
2022-08-23 11:50:00,54.32,54.33,54.22,54.28,22634.0,50.844,50.8533,50.7504,50.8065,22634.0
2022-08-23 12:00:00,54.27,54.32,54.23,54.32,18558.0,50.7972,50.844,50.7597,50.844,18558.0
2022-08-23 12:10:00,54.32,54.33,54.22,54.24,24617.0,50.844,50.8533,50.7504,50.7691,24617.0
2022-08-23 12:20:00,54.23,54.24,54.13,54.19,20943.0,50.7597,50.7691,50.6661,50.7223,20943.0
2022-08-23 12:30:00,54.19,54.3,54.18,54.28,17737.0,50.7223,50.8252,50.7129,50.8065,17737.0
2022-08-23 12:40:00,54.28,54.3,54.24,54.25,18946.0,50.8065,50.8252,50.7691,50.7784,18946.0
2022-08-23 12:50:00,54.25,54.31,54.22,54.3,20953.0,50.7784,50.8346,50.7504,50.8252,20953.0
2022-08-23 13:00:00,54.29,54.31,54.18,54.22,19509.0,50.8159,50.8346,50.7129,50.7504,19509.0
2022-08-23 13:10:00,54.22,54.25,54.17,54.21,26171.0,50.7504,50.7784,50.7036,50.741,26171.0
2022-08-23 13:20:00,54.19,54.24,54.15,54.21,19007.0,50.7223,50.7691,50.6848,50.741,19007.0
2022-08-23 13:30:00,54.23,54.29,54.18,54.22,28950.0,50.7597,50.8159,50.7129,50.7504,28950.0
2022-08-23 13:40:00,54.21,54.22,54.1,54.12,15934.0,50.741,50.7504,50.638,50.6568,15934.0
2022-08-23 13:50:00,54.12,54.19,54.11,54.18,63577.0,50.6568,50.7223,50.6474,50.7129,63577.0
2022-08-23 14:00:00,54.18,54.28,54.17,54.27,63984.0,50.7129,50.8065,50.7036,50.7972,63984.0
2022-08-23 14:10:00,54.29,54.36,54.25,54.36,58304.0,50.8159,50.8814,50.7784,50.8814,58304.0
2022-08-23 14:20:00,54.35,54.42,54.34,54.4,106841.0,50.872,50.9376,50.8627,50.9188,106841.0
2022-08-23 14:30:00,54.41,54.41,54.34,54.37,72465.0,50.9282,50.9282,50.8627,50.8908,72465.0
2022-08-23 14:40:00,54.37,54.43,54.33,54.36,66346.0,50.8908,50.9469,50.8533,50.8814,66346.0
2022-08-23 14:50:00,54.36,54.37,54.29,54.36,46623.0,50.8814,50.8908,50.8159,50.8814,46623.0
2022-08-23 15:00:00,54.37,54.4,54.34,54.39,52549.0,50.8908,50.9188,50.8627,50.9095,52549.0
2022-08-23 15:10:00,54.4,54.42,54.3,54.37,64297.0,50.9188,50.9376,50.8252,50.8908,64297.0
2022-08-23 15:20:00,54.38,54.38,54.31,54.32,45484.0,50.9001,50.9001,50.8346,50.844,45484.0
2022-08-23 15:30:00,54.32,54.36,54.29,54.35,102379.0,50.844,50.8814,50.8159,50.872,102379.0
2022-08-23 15:40:00,54.34,54.44,54.27,54.28,184282.0,50.8627,50.9563,50.7972,50.8065,184282.0
2022-08-23 15:50:00,54.28,54.37,54.24,54.27,259672.0,50.8065,50.8908,50.7691,50.7972,259672.0
2022-08-24 09:30:00,54.01,54.13,53.92,54.09,91911.0,50.5538,50.6661,50.4696,50.6287,91911.0
2022-08-24 09:40:00,54.15,54.31,54.07,54.2,31935.0,50.6848,50.8346,50.61,50.7316,31935.0
2022-08-24 09:50:00,54.18,54.18,53.95,54.0,30709.0,50.7129,50.7129,50.4976,50.5444,30709.0
2022-08-24 10:00:00,54.0,54.03,53.88,54.01,47551.0,50.5444,50.5725,50.4321,50.5538,47551.0
2022-08-24 10:10:00,54.01,54.21,54.01,54.19,29084.0,50.5538,50.741,50.5538,50.7223,29084.0
2022-08-24 10:20:00,54.21,54.31,54.17,54.27,24004.0,50.741,50.8346,50.7036,50.7972,24004.0
2022-08-24 10:30:00,54.28,54.32,54.24,54.26,34751.0,50.8065,50.844,50.7691,50.7878,34751.0
2022-08-24 10:40:00,54.26,54.26,54.16,54.26,25180.0,50.7878,50.7878,50.6942,50.7878,25180.0
2022-08-24 10:50:00,54.25,54.41,54.21,54.31,30657.0,50.7784,50.9282,50.741,50.8346,30657.0
2022-08-24 11:00:00,54.29,54.37,54.26,54.36,27165.0,50.8159,50.8908,50.7878,50.8814,27165.0
2022-08-24 11:10:00,54.37,54.5,54.33,54.42,36038.0,50.8908,51.0124,50.8533,50.9376,36038.0
2022-08-24 11:20:00,54.43,54.44,54.37,54.38,29907.0,50.9469,50.9563,50.8908,50.9001,29907.0
2022-08-24 11:30:00,54.38,54.43,54.38,54.4,17318.0,50.9001,50.9469,50.9001,50.9188,17318.0
2022-08-24 11:40:00,54.39,54.47,54.37,54.46,28306.0,50.9095,50.9844,50.8908,50.975,28306.0
2022-08-24 11:50:00,54.45,54.5,54.41,54.43,27160.0,50.9656,51.0124,50.9282,50.9469,27160.0
2022-08-24 12:00:00,54.41,54.46,54.39,54.44,15592.0,50.9282,50.975,50.9095,50.9563,15592.0
2022-08-24 12:10:00,54.45,54.46,54.4,54.42,22095.0,50.9656,50.975,50.9188,50.9376,22095.0
2022-08-24 12:20:00,54.41,54.41,54.35,54.36,20737.0,50.9282,50.9282,50.872,50.8814,20737.0
2022-08-24 12:30:00,54.37,54.37,54.21,54.23,24750.0,50.8908,50.8908,50.741,50.7597,24750.0
2022-08-24 12:40:00,54.22,54.22,53.99,54.04,62891.0,50.7504,50.7504,50.5351,50.5819,62891.0
2022-08-24 12:50:00,54.05,54.1,54.03,54.04,28289.0,50.5912,50.638,50.5725,50.5819,28289.0
2022-08-24 13:00:00,54.04,54.11,54.01,54.09,30090.0,50.5819,50.6474,50.5538,50.6287,30090.0
2022-08-24 13:10:00,54.09,54.1,54.0,54.01,30083.0,50.6287,50.638,50.5444,50.5538,30083.0
2022-08-24 13:20:00,53.99,53.99,53.83,53.87,45456.0,50.5351,50.5351,50.3853,50.4228,45456.0
2022-08-24 13:30:00,53.86,53.88,53.75,53.8,48230.0,50.4134,50.4321,50.3104,50.3572,48230.0
2022-08-24 13:40:00,53.8,53.8,53.71,53.77,28594.0,50.3572,50.3572,50.273,50.3292,28594.0
2022-08-24 13:50:00,53.78,53.8,53.75,53.77,18330.0,50.3385,50.3572,50.3104,50.3292,18330.0
2022-08-24 14:00:00,53.79,53.85,53.78,53.85,27882.0,50.3479,50.404,50.3385,50.404,27882.0
2022-08-24 14:10:00,53.85,53.92,53.83,53.89,22556.0,50.404,50.4696,50.3853,50.4415,22556.0
2022-08-24 14:20:00,53.9,53.95,53.87,53.95,23485.0,50.4508,50.4976,50.4228,50.4976,23485.0
2022-08-24 14:30:00,53.94,53.95,53.88,53.95,18902.0,50.4883,50.4976,50.4321,50.4976,18902.0
2022-08-24 14:40:00,53.96,53.97,53.92,53.94,22322.0,50.507,50.5164,50.4696,50.4883,22322.0
2022-08-24 14:50:00,53.94,54.08,53.93,54.07,25631.0,50.4883,50.6193,50.4789,50.61,25631.0
2022-08-24 15:00:00,54.07,54.17,54.03,54.16,32756.0,50.61,50.7036,50.5725,50.6942,32756.0
2022-08-24 15:10:00,54.17,54.26,54.16,54.26,38029.0,50.7036,50.7878,50.6942,50.7878,38029.0
2022-08-24 15:20:00,54.26,54.27,54.19,54.22,42853.0,50.7878,50.7972,50.7223,50.7504,42853.0
2022-08-24 15:30:00,54.23,54.39,54.23,54.39,56192.0,50.7597,50.9095,50.7597,50.9095,56192.0
2022-08-24 15:40:00,54.39,54.47,54.38,54.4,61918.0,50.9095,50.9844,50.9001,50.9188,61918.0
2022-08-24 15:50:00,54.41,54.42,54.28,54.33,163056.0,50.9282,50.9376,50.8065,50.8533,163056.0
2022-08-25 09:30:00,54.5,54.52,54.2,54.52,74314.0,51.0124,51.0312,50.7316,51.0312,74314.0
2022-08-25 09:40:00,54.51,54.94,54.51,54.87,56908.0,51.0218,51.4243,51.0218,51.3588,56908.0
2022-08-25 09:50:00,54.88,55.07,54.82,55.07,33068.0,51.3681,51.546,51.312,51.546,33068.0
2022-08-25 10:00:00,55.07,55.15,54.93,54.93,41848.0,51.546,51.6208,51.4149,51.4149,41848.0
2022-08-25 10:10:00,54.93,55.03,54.89,55.01,29288.0,51.4149,51.5085,51.3775,51.4898,29288.0
2022-08-25 10:20:00,55.01,55.23,55.01,55.23,33432.0,51.4898,51.6957,51.4898,51.6957,33432.0
2022-08-25 10:30:00,55.23,55.24,55.11,55.13,32163.0,51.6957,51.7051,51.5834,51.6021,32163.0
2022-08-25 10:40:00,55.14,55.21,55.12,55.18,24395.0,51.6115,51.677,51.5928,51.6489,24395.0
2022-08-25 10:50:00,55.18,55.19,55.1,55.17,37122.0,51.6489,51.6583,51.574,51.6396,37122.0
2022-08-25 11:00:00,55.16,55.29,55.13,55.23,46719.0,51.6302,51.7519,51.6021,51.6957,46719.0
2022-08-25 11:10:00,55.23,55.29,55.09,55.12,33142.0,51.6957,51.7519,51.5647,51.5928,33142.0
2022-08-25 11:20:00,55.11,55.14,54.99,55.14,26177.0,51.5834,51.6115,51.4711,51.6115,26177.0
2022-08-25 11:30:00,55.14,55.16,55.07,55.14,26747.0,51.6115,51.6302,51.546,51.6115,26747.0
2022-08-25 11:40:00,55.13,55.18,55.12,55.18,24633.0,51.6021,51.6489,51.5928,51.6489,24633.0
2022-08-25 11:50:00,55.19,55.25,55.15,55.25,16792.0,51.6583,51.7144,51.6208,51.7144,16792.0
2022-08-25 12:00:00,55.25,55.26,55.07,55.07,16307.0,51.7144,51.7238,51.546,51.546,16307.0
2022-08-25 12:10:00,55.07,55.09,54.99,55.04,36151.0,51.546,51.5647,51.4711,51.5179,36151.0
2022-08-25 12:20:00,55.03,55.07,55.0,55.06,21000.0,51.5085,51.546,51.4804,51.5366,21000.0
2022-08-25 12:30:00,55.05,55.07,55.0,55.02,26778.0,51.5272,51.546,51.4804,51.4992,26778.0
2022-08-25 12:40:00,55.03,55.03,54.92,54.93,18813.0,51.5085,51.5085,51.4056,51.4149,18813.0
2022-08-25 12:50:00,54.95,55.01,54.95,55.0,14615.0,51.4336,51.4898,51.4336,51.4804,14615.0
2022-08-25 13:00:00,54.99,55.06,54.97,54.98,25442.0,51.4711,51.5366,51.4524,51.4617,25442.0
2022-08-25 13:10:00,54.97,55.03,54.95,55.03,14116.0,51.4524,51.5085,51.4336,51.5085,14116.0
2022-08-25 13:20:00,55.02,55.08,55.0,55.08,15399.0,51.4992,51.5553,51.4804,51.5553,15399.0
2022-08-25 13:30:00,55.07,55.08,55.0,55.03,26815.0,51.546,51.5553,51.4804,51.5085,26815.0
2022-08-25 13:40:00,55.04,55.13,55.04,55.11,34086.0,51.5179,51.6021,51.5179,51.5834,34086.0
2022-08-25 13:50:00,55.1,55.14,55.09,55.13,13298.0,51.574,51.6115,51.5647,51.6021,13298.0
2022-08-25 14:00:00,55.13,55.13,55.04,55.09,20633.0,51.6021,51.6021,51.5179,51.5647,20633.0
2022-08-25 14:10:00,55.09,55.15,55.08,55.11,19580.0,51.5647,51.6208,51.5553,51.5834,19580.0
2022-08-25 14:20:00,55.1,55.19,55.1,55.13,102267.0,51.574,51.6583,51.574,51.6021,102267.0
2022-08-25 14:30:00,55.12,55.18,55.12,55.16,30378.0,51.5928,51.6489,51.5928,51.6302,30378.0
2022-08-25 14:40:00,55.16,55.16,55.1,55.12,29964.0,51.6302,51.6302,51.574,51.5928,29964.0
2022-08-25 14:50:00,55.12,55.14,55.08,55.13,23812.0,51.5928,51.6115,51.5553,51.6021,23812.0
2022-08-25 15:00:00,55.13,55.19,55.11,55.14,24859.0,51.6021,51.6583,51.5834,51.6115,24859.0
2022-08-25 15:10:00,55.14,55.21,55.13,55.21,28704.0,51.6115,51.677,51.6021,51.677,28704.0
2022-08-25 15:20:00,55.2,55.23,55.14,55.16,54297.0,51.6676,51.6957,51.6115,51.6302,54297.0
2022-08-25 15:30:00,55.16,55.16,54.99,55.0,80957.0,51.6302,51.6302,51.4711,51.4804,80957.0
2022-08-25 15:40:00,55.0,55.14,54.98,55.12,105199.0,51.4804,51.6115,51.4617,51.5928,105199.0
2022-08-25 15:50:00,55.12,55.27,55.05,55.27,288344.0,51.5928,51.7332,51.5272,51.7332,288344.0
2022-08-26 09:30:00,55.5,55.62,55.3,55.37,56298.0,51.9484,52.0608,51.7612,51.8268,56298.0
2022-08-26 09:40:00,55.35,55.35,55.11,55.14,44684.0,51.808,51.808,51.5834,51.6115,44684.0
2022-08-26 09:50:00,55.13,55.37,55.07,55.31,25154.0,51.6021,51.8268,51.546,51.7706,25154.0
2022-08-26 10:00:00,55.29,55.29,54.51,55.21,71078.0,51.7519,51.7519,51.0218,51.677,71078.0
2022-08-26 10:10:00,55.22,55.25,54.88,54.99,34883.0,51.6864,51.7144,51.3681,51.4711,34883.0
2022-08-26 10:20:00,54.96,54.98,54.38,54.43,48682.0,51.443,51.4617,50.9001,50.9469,48682.0
2022-08-26 10:30:00,54.42,54.42,54.0,54.07,46735.0,50.9376,50.9376,50.5444,50.61,46735.0
2022-08-26 10:40:00,54.07,54.26,54.06,54.26,31295.0,50.61,50.7878,50.6006,50.7878,31295.0
2022-08-26 10:50:00,54.24,54.24,54.14,54.14,26876.0,50.7691,50.7691,50.6755,50.6755,26876.0
2022-08-26 11:00:00,54.11,54.13,53.77,53.84,64723.0,50.6474,50.6661,50.3292,50.3947,64723.0
2022-08-26 11:10:00,53.84,53.97,53.79,53.8,43254.0,50.3947,50.5164,50.3479,50.3572,43254.0
2022-08-26 11:20:00,53.77,53.92,53.69,53.92,36047.0,50.3292,50.4696,50.2543,50.4696,36047.0
2022-08-26 11:30:00,53.94,54.11,53.91,54.04,60424.0,50.4883,50.6474,50.4602,50.5819,60424.0
2022-08-26 11:40:00,54.06,54.2,54.01,54.2,31235.0,50.6006,50.7316,50.5538,50.7316,31235.0
2022-08-26 11:50:00,54.2,54.21,54.06,54.09,26957.0,50.7316,50.741,50.6006,50.6287,26957.0
2022-08-26 12:00:00,54.08,54.08,53.88,53.95,25592.0,50.6193,50.6193,50.4321,50.4976,25592.0
2022-08-26 12:10:00,53.95,54.0,53.82,53.9,22715.0,50.4976,50.5444,50.376,50.4508,22715.0
2022-08-26 12:20:00,53.9,53.9,53.74,53.77,34007.0,50.4508,50.4508,50.3011,50.3292,34007.0
2022-08-26 12:30:00,53.77,53.78,53.68,53.76,43667.0,50.3292,50.3385,50.2449,50.3198,43667.0
2022-08-26 12:40:00,53.75,53.87,53.73,53.83,47592.0,50.3104,50.4228,50.2917,50.3853,47592.0
2022-08-26 12:50:00,53.84,53.84,53.7,53.75,104550.0,50.3947,50.3947,50.2636,50.3104,104550.0
2022-08-26 13:00:00,53.75,53.83,53.71,53.76,104774.0,50.3104,50.3853,50.273,50.3198,104774.0
2022-08-26 13:10:00,53.75,53.8,53.71,53.72,62156.0,50.3104,50.3572,50.273,50.2824,62156.0
2022-08-26 13:20:00,53.72,53.79,53.69,53.76,34459.0,50.2824,50.3479,50.2543,50.3198,34459.0
2022-08-26 13:30:00,53.75,53.75,53.66,53.68,35793.0,50.3104,50.3104,50.2262,50.2449,35793.0
2022-08-26 13:40:00,53.67,53.7,53.58,53.66,43324.0,50.2355,50.2636,50.1513,50.2262,43324.0
2022-08-26 13:50:00,53.65,53.68,53.61,53.68,60939.0,50.2168,50.2449,50.1794,50.2449,60939.0
2022-08-26 14:00:00,53.68,53.74,53.61,53.62,133958.0,50.2449,50.3011,50.1794,50.1887,133958.0
2022-08-26 14:10:00,53.62,53.62,53.46,53.49,44909.0,50.1887,50.1887,50.039,50.0671,44909.0
2022-08-26 14:20:00,53.51,53.62,53.5,53.58,34924.0,50.0858,50.1887,50.0764,50.1513,34924.0
2022-08-26 14:30:00,53.58,53.61,53.5,53.55,90183.0,50.1513,50.1794,50.0764,50.1232,90183.0
2022-08-26 14:40:00,53.55,53.56,53.47,53.5,51821.0,50.1232,50.1326,50.0483,50.0764,51821.0
2022-08-26 14:50:00,53.51,53.51,53.41,53.44,36483.0,50.0858,50.0858,49.9922,50.0203,36483.0
2022-08-26 15:00:00,53.43,53.51,53.39,53.41,42533.0,50.0109,50.0858,49.9735,49.9922,42533.0
2022-08-26 15:10:00,53.4,53.51,53.38,53.48,55011.0,49.9828,50.0858,49.9641,50.0577,55011.0
2022-08-26 15:20:00,53.48,53.5,53.36,53.46,64445.0,50.0577,50.0764,49.9454,50.039,64445.0
2022-08-26 15:30:00,53.46,53.51,53.38,53.45,113453.0,50.039,50.0858,49.9641,50.0296,113453.0
2022-08-26 15:40:00,53.45,53.46,53.24,53.26,176719.0,50.0296,50.039,49.8331,49.8518,176719.0
2022-08-26 15:50:00,53.26,53.32,52.95,52.99,849210.0,49.8518,49.9079,49.5616,49.5991,849210.0
2022-08-29 09:30:00,52.61,52.66,52.35,52.52,69538.0,49.2434,49.2902,49.0,49.1591,69538.0
2022-08-29 09:40:00,52.5,52.53,52.16,52.2,57482.0,49.1404,49.1685,48.8222,48.8596,57482.0
2022-08-29 09:50:00,52.2,52.61,52.2,52.51,52230.0,48.8596,49.2434,48.8596,49.1498,52230.0
2022-08-29 10:00:00,52.51,52.57,52.44,52.55,37109.0,49.1498,49.2059,49.0843,49.1872,37109.0
2022-08-29 10:10:00,52.54,52.7,52.53,52.62,39977.0,49.1779,49.3276,49.1685,49.2527,39977.0
2022-08-29 10:20:00,52.63,52.75,52.51,52.51,62953.0,49.2621,49.3744,49.1498,49.1498,62953.0
2022-08-29 10:30:00,52.5,52.51,52.37,52.38,35985.0,49.1404,49.1498,49.0187,49.0281,35985.0
2022-08-29 10:40:00,52.36,52.42,52.31,52.37,33074.0,49.0094,49.0655,48.9626,49.0187,33074.0
2022-08-29 10:50:00,52.36,52.39,52.28,52.35,38313.0,49.0094,49.0375,48.9345,49.0,38313.0
2022-08-29 11:00:00,52.34,52.53,52.34,52.45,41501.0,48.9907,49.1685,48.9907,49.0936,41501.0
2022-08-29 11:10:00,52.46,52.56,52.41,52.54,40907.0,49.103,49.1966,49.0562,49.1779,40907.0
2022-08-29 11:20:00,52.55,52.7,52.53,52.68,38803.0,49.1872,49.3276,49.1685,49.3089,38803.0
2022-08-29 11:30:00,52.7,52.89,52.66,52.85,39614.0,49.3276,49.5055,49.2902,49.468,39614.0
2022-08-29 11:40:00,52.84,52.86,52.71,52.81,25436.0,49.4587,49.4774,49.337,49.4306,25436.0
2022-08-29 11:50:00,52.81,52.81,52.74,52.78,22943.0,49.4306,49.4306,49.3651,49.4025,22943.0
2022-08-29 12:00:00,52.79,52.85,52.76,52.79,26879.0,49.4119,49.468,49.3838,49.4119,26879.0
2022-08-29 12:10:00,52.8,52.86,52.74,52.84,26905.0,49.4212,49.4774,49.3651,49.4587,26905.0
2022-08-29 12:20:00,52.83,52.87,52.81,52.86,26278.0,49.4493,49.4867,49.4306,49.4774,26278.0
2022-08-29 12:30:00,52.86,52.87,52.79,52.86,23457.0,49.4774,49.4867,49.4119,49.4774,23457.0
2022-08-29 12:40:00,52.86,53.03,52.85,53.02,26625.0,49.4774,49.6365,49.468,49.6271,26625.0
2022-08-29 12:50:00,53.02,53.1,52.98,53.0,28094.0,49.6271,49.702,49.5897,49.6084,28094.0
2022-08-29 13:00:00,53.0,53.06,52.99,53.05,49557.0,49.6084,49.6646,49.5991,49.6552,49557.0
2022-08-29 13:10:00,53.07,53.09,52.91,52.96,64630.0,49.6739,49.6927,49.5242,49.571,64630.0
2022-08-29 13:20:00,52.97,53.03,52.94,53.03,22178.0,49.5803,49.6365,49.5523,49.6365,22178.0
2022-08-29 13:30:00,53.04,53.13,53.02,53.1,31508.0,49.6459,49.7301,49.6271,49.702,31508.0
2022-08-29 13:40:00,53.1,53.23,53.07,53.16,32814.0,49.702,49.8237,49.6739,49.7582,32814.0
2022-08-29 13:50:00,53.15,53.23,53.14,53.23,37049.0,49.7488,49.8237,49.7395,49.8237,37049.0
2022-08-29 14:00:00,53.23,53.23,53.13,53.13,32642.0,49.8237,49.8237,49.7301,49.7301,32642.0
2022-08-29 14:10:00,53.12,53.16,53.04,53.06,35073.0,49.7207,49.7582,49.6459,49.6646,35073.0
2022-08-29 14:20:00,53.07,53.16,53.03,53.12,32589.0,49.6739,49.7582,49.6365,49.7207,32589.0
2022-08-29 14:30:00,53.14,53.26,53.11,53.23,46442.0,49.7395,49.8518,49.7114,49.8237,46442.0
2022-08-29 14:40:00,53.25,53.31,53.19,53.21,38683.0,49.8424,49.8986,49.7863,49.805,38683.0
2022-08-29 14:50:00,53.21,53.21,53.06,53.19,38933.0,49.805,49.805,49.6646,49.7863,38933.0
2022-08-29 15:00:00,53.19,53.3,53.18,53.23,71323.0,49.7863,49.8892,49.7769,49.8237,71323.0
2022-08-29 15:10:00,53.23,53.23,53.07,53.11,59860.0,49.8237,49.8237,49.6739,49.7114,59860.0
2022-08-29 15:20:00,53.1,53.12,53.03,53.05,55901.0,49.702,49.7207,49.6365,49.6552,55901.0
2022-08-29 15:30:00,53.05,53.12,52.93,53.12,100450.0,49.6552,49.7207,49.5429,49.7207,100450.0
2022-08-29 15:40:00,53.11,53.14,52.95,52.98,157221.0,49.7114,49.7395,49.5616,49.5897,157221.0
2022-08-29 15:50:00,52.98,53.05,52.79,52.81,363329.0,49.5897,49.6552,49.4119,49.4306,363329.0
2022-08-30 09:30:00,52.99,53.02,52.72,52.87,66919.0,49.5991,49.6271,49.3463,49.4867,66919.0
2022-08-30 09:40:00,52.88,52.96,52.76,52.81,24572.0,49.4961,49.571,49.3838,49.4306,24572.0
2022-08-30 09:50:00,52.77,52.77,52.48,52.52,22785.0,49.3931,49.3931,49.1217,49.1591,22785.0
2022-08-30 10:00:00,52.52,52.65,52.36,52.45,32025.0,49.1591,49.2808,49.0094,49.0936,32025.0
2022-08-30 10:10:00,52.45,52.47,52.31,52.39,75979.0,49.0936,49.1123,48.9626,49.0375,75979.0
2022-08-30 10:20:00,52.4,52.48,52.32,52.46,41411.0,49.0468,49.1217,48.9719,49.103,41411.0
2022-08-30 10:30:00,52.46,52.49,52.17,52.25,33546.0,49.103,49.1311,48.8315,48.9064,33546.0
2022-08-30 10:40:00,52.26,52.26,52.04,52.05,29407.0,48.9158,48.9158,48.7099,48.7192,29407.0
2022-08-30 10:50:00,52.06,52.46,52.04,52.46,64663.0,48.7286,49.103,48.7099,49.103,64663.0
2022-08-30 11:00:00,52.45,52.65,52.43,52.56,59585.0,49.0936,49.2808,49.0749,49.1966,59585.0
2022-08-30 11:10:00,52.55,52.66,52.44,52.65,61314.0,49.1872,49.2902,49.0843,49.2808,61314.0
2022-08-30 11:20:00,52.66,52.67,52.46,52.55,36524.0,49.2902,49.2995,49.103,49.1872,36524.0
2022-08-30 11:30:00,52.54,52.71,52.52,52.61,23467.0,49.1779,49.337,49.1591,49.2434,23467.0
2022-08-30 11:40:00,52.61,52.68,52.56,52.58,26304.0,49.2434,49.3089,49.1966,49.2153,26304.0
2022-08-30 11:50:00,52.58,52.72,52.56,52.68,26383.0,49.2153,49.3463,49.1966,49.3089,26383.0
2022-08-30 12:00:00,52.68,52.76,52.65,52.71,51961.0,49.3089,49.3838,49.2808,49.337,51961.0
2022-08-30 12:10:00,52.71,52.86,52.68,52.78,35249.0,49.337,49.4774,49.3089,49.4025,35249.0
2022-08-30 12:20:00,52.78,52.79,52.65,52.73,32932.0,49.4025,49.4119,49.2808,49.3557,32932.0
2022-08-30 12:30:00,52.73,52.73,52.62,52.69,23890.0,49.3557,49.3557,49.2527,49.3183,23890.0
2022-08-30 12:40:00,52.69,52.69,52.53,52.54,27057.0,49.3183,49.3183,49.1685,49.1779,27057.0
2022-08-30 12:50:00,52.54,52.61,52.53,52.55,31292.0,49.1779,49.2434,49.1685,49.1872,31292.0
2022-08-30 13:00:00,52.55,52.63,52.47,52.5,33802.0,49.1872,49.2621,49.1123,49.1404,33802.0
2022-08-30 13:10:00,52.51,52.52,52.34,52.34,66080.0,49.1498,49.1591,48.9907,48.9907,66080.0
2022-08-30 13:20:00,52.33,52.41,52.29,52.39,40572.0,48.9813,49.0562,48.9439,49.0375,40572.0
2022-08-30 13:30:00,52.37,52.42,52.28,52.32,31535.0,49.0187,49.0655,48.9345,48.9719,31535.0
2022-08-30 13:40:00,52.35,52.35,52.17,52.34,30930.0,49.0,49.0,48.8315,48.9907,30930.0
2022-08-30 13:50:00,52.34,52.44,52.31,52.35,32597.0,48.9907,49.0843,48.9626,49.0,32597.0
2022-08-30 14:00:00,52.36,52.45,52.33,52.42,23371.0,49.0094,49.0936,48.9813,49.0655,23371.0
2022-08-30 14:10:00,52.4,52.48,52.4,52.45,44375.0,49.0468,49.1217,49.0468,49.0936,44375.0
2022-08-30 14:20:00,52.45,52.49,52.33,52.35,48966.0,49.0936,49.1311,48.9813,49.0,48966.0
2022-08-30 14:30:00,52.33,52.43,52.32,52.37,29645.0,48.9813,49.0749,48.9719,49.0187,29645.0
2022-08-30 14:40:00,52.38,52.41,52.25,52.29,23149.0,49.0281,49.0562,48.9064,48.9439,23149.0
2022-08-30 14:50:00,52.3,52.34,52.22,52.3,24884.0,48.9532,48.9907,48.8783,48.9532,24884.0
2022-08-30 15:00:00,52.27,52.45,52.27,52.45,35594.0,48.9251,49.0936,48.9251,49.0936,35594.0
2022-08-30 15:10:00,52.45,52.52,52.4,52.46,28754.0,49.0936,49.1591,49.0468,49.103,28754.0
2022-08-30 15:20:00,52.47,52.53,52.41,52.49,32209.0,49.1123,49.1685,49.0562,49.1311,32209.0
2022-08-30 15:30:00,52.49,52.49,52.31,52.48,63567.0,49.1311,49.1311,48.9626,49.1217,63567.0
2022-08-30 15:40:00,52.48,52.58,52.29,52.32,84746.0,49.1217,49.2153,48.9439,48.9719,84746.0
2022-08-30 15:50:00,52.31,52.44,52.29,52.38,215935.0,48.9626,49.0843,48.9439,49.0281,215935.0
2022-08-31 09:30:00,52.64,52.7,52.01,52.37,78250.0,49.2715,49.3276,48.6818,49.0187,78250.0
2022-08-31 09:40:00,52.36,52.68,52.36,52.57,70121.0,49.0094,49.3089,49.0094,49.2059,70121.0
2022-08-31 09:50:00,52.55,52.58,52.35,52.36,46858.0,49.1872,49.2153,49.0,49.0094,46858.0
2022-08-31 10:00:00,52.37,52.43,52.25,52.32,54275.0,49.0187,49.0749,48.9064,48.9719,54275.0
2022-08-31 10:10:00,52.32,52.59,52.32,52.58,49344.0,48.9719,49.2247,48.9719,49.2153,49344.0
2022-08-31 10:20:00,52.6,52.61,52.44,52.48,43114.0,49.234,49.2434,49.0843,49.1217,43114.0
2022-08-31 10:30:00,52.46,52.6,52.4,52.55,75855.0,49.103,49.234,49.0468,49.1872,75855.0
2022-08-31 10:40:00,52.53,52.8,52.51,52.79,52751.0,49.1685,49.4212,49.1498,49.4119,52751.0
2022-08-31 10:50:00,52.78,52.86,52.65,52.65,45099.0,49.4025,49.4774,49.2808,49.2808,45099.0
2022-08-31 11:00:00,52.65,52.66,52.56,52.66,40290.0,49.2808,49.2902,49.1966,49.2902,40290.0
2022-08-31 11:10:00,52.66,52.75,52.62,52.75,29075.0,49.2902,49.3744,49.2527,49.3744,29075.0
2022-08-31 11:20:00,52.76,52.78,52.65,52.68,33867.0,49.3838,49.4025,49.2808,49.3089,33867.0
2022-08-31 11:30:00,52.65,52.77,52.62,52.69,28039.0,49.2808,49.3931,49.2527,49.3183,28039.0
2022-08-31 11:40:00,52.68,52.76,52.65,52.7,23810.0,49.3089,49.3838,49.2808,49.3276,23810.0
2022-08-31 11:50:00,52.69,52.75,52.67,52.72,28919.0,49.3183,49.3744,49.2995,49.3463,28919.0
2022-08-31 12:00:00,52.73,52.75,52.65,52.66,26074.0,49.3557,49.3744,49.2808,49.2902,26074.0
2022-08-31 12:10:00,52.66,52.69,52.61,52.65,34005.0,49.2902,49.3183,49.2434,49.2808,34005.0
2022-08-31 12:20:00,52.64,52.64,52.5,52.52,27239.0,49.2715,49.2715,49.1404,49.1591,27239.0
2022-08-31 12:30:00,52.52,52.56,52.47,52.49,21786.0,49.1591,49.1966,49.1123,49.1311,21786.0
2022-08-31 12:40:00,52.49,52.49,52.35,52.38,53866.0,49.1311,49.1311,49.0,49.0281,53866.0
2022-08-31 12:50:00,52.38,52.4,52.32,52.4,27053.0,49.0281,49.0468,48.9719,49.0468,27053.0
2022-08-31 13:00:00,52.41,52.43,52.37,52.4,56369.0,49.0562,49.0749,49.0187,49.0468,56369.0
2022-08-31 13:10:00,52.4,52.44,52.31,52.32,77128.0,49.0468,49.0843,48.9626,48.9719,77128.0
2022-08-31 13:20:00,52.32,52.35,52.2,52.23,30796.0,48.9719,49.0,48.8596,48.8877,30796.0
2022-08-31 13:30:00,52.23,52.24,52.12,52.15,39927.0,48.8877,48.8971,48.7847,48.8128,39927.0
2022-08-31 13:40:00,52.13,52.13,52.05,52.09,54434.0,48.7941,48.7941,48.7192,48.7567,54434.0
2022-08-31 13:50:00,52.1,52.21,52.1,52.2,40545.0,48.766,48.869,48.766,48.8596,40545.0
2022-08-31 14:00:00,52.19,52.22,52.03,52.16,49162.0,48.8503,48.8783,48.7005,48.8222,49162.0
2022-08-31 14:10:00,52.16,52.17,52.07,52.08,65855.0,48.8222,48.8315,48.7379,48.7473,65855.0
2022-08-31 14:20:00,52.08,52.09,51.99,52.04,89936.0,48.7473,48.7567,48.6631,48.7099,89936.0
2022-08-31 14:30:00,52.03,52.03,51.89,51.9,46888.0,48.7005,48.7005,48.5695,48.5788,46888.0
2022-08-31 14:40:00,51.9,51.93,51.81,51.85,58085.0,48.5788,48.6069,48.4946,48.532,58085.0
2022-08-31 14:50:00,51.84,51.89,51.82,51.89,48733.0,48.5227,48.5695,48.5039,48.5695,48733.0
2022-08-31 15:00:00,51.9,52.1,51.86,52.04,44564.0,48.5788,48.766,48.5414,48.7099,44564.0
2022-08-31 15:10:00,52.04,52.25,52.03,52.19,73714.0,48.7099,48.9064,48.7005,48.8503,73714.0
2022-08-31 15:20:00,52.18,52.18,52.06,52.09,52237.0,48.8409,48.8409,48.7286,48.7567,52237.0
2022-08-31 15:30:00,52.08,52.11,51.97,52.04,101435.0,48.7473,48.7754,48.6443,48.7099,101435.0
2022-08-31 15:40:00,52.04,52.12,51.99,52.02,221891.0,48.7099,48.7847,48.6631,48.6911,221891.0
2022-08-31 15:50:00,52.02,52.03,51.7,51.72,824107.0,48.6911,48.7005,48.3916,48.4103,824107.0
2022-09-01 09:30:00,51.55,51.72,51.19,51.27,152025.0,48.2512,48.4103,47.9142,47.9891,152025.0
2022-09-01 09:40:00,51.28,51.44,51.26,51.32,54797.0,47.9985,48.1483,47.9798,48.0359,54797.0
2022-09-01 09:50:00,51.3,51.34,51.23,51.3,103105.0,48.0172,48.0547,47.9517,48.0172,103105.0
2022-09-01 10:00:00,51.28,51.35,51.11,51.25,93029.0,47.9985,48.064,47.8394,47.9704,93029.0
2022-09-01 10:10:00,51.25,51.27,51.14,51.21,61615.0,47.9704,47.9891,47.8674,47.933,61615.0
2022-09-01 10:20:00,51.21,51.64,51.21,51.64,122739.0,47.933,48.3355,47.933,48.3355,122739.0
2022-09-01 10:30:00,51.64,51.7,51.44,51.46,90314.0,48.3355,48.3916,48.1483,48.167,90314.0
2022-09-01 10:40:00,51.44,51.52,51.32,51.32,53881.0,48.1483,48.2231,48.0359,48.0359,53881.0
2022-09-01 10:50:00,51.34,51.46,51.31,51.43,58876.0,48.0547,48.167,48.0266,48.1389,58876.0
2022-09-01 11:00:00,51.44,51.69,51.41,51.64,87216.0,48.1483,48.3823,48.1202,48.3355,87216.0
2022-09-01 11:10:00,51.64,51.78,51.62,51.77,54565.0,48.3355,48.4665,48.3167,48.4571,54565.0
2022-09-01 11:20:00,51.76,51.78,51.63,51.72,45176.0,48.4478,48.4665,48.3261,48.4103,45176.0
2022-09-01 11:30:00,51.72,51.96,51.69,51.78,54030.0,48.4103,48.635,48.3823,48.4665,54030.0
2022-09-01 11:40:00,51.79,51.8,51.61,51.68,40602.0,48.4759,48.4852,48.3074,48.3729,40602.0
2022-09-01 11:50:00,51.69,51.72,51.6,51.72,58306.0,48.3823,48.4103,48.298,48.4103,58306.0
2022-09-01 12:00:00,51.72,51.88,51.7,51.88,38282.0,48.4103,48.5601,48.3916,48.5601,38282.0
2022-09-01 12:10:00,51.88,51.9,51.81,51.86,44748.0,48.5601,48.5788,48.4946,48.5414,44748.0
2022-09-01 12:20:00,51.88,51.94,51.82,51.89,42782.0,48.5601,48.6163,48.5039,48.5695,42782.0
2022-09-01 12:30:00,51.86,51.91,51.69,51.72,41615.0,48.5414,48.5882,48.3823,48.4103,41615.0
2022-09-01 12:40:00,51.71,51.75,51.63,51.71,32297.0,48.401,48.4384,48.3261,48.401,32297.0
2022-09-01 12:50:00,51.7,51.7,51.55,51.6,25698.0,48.3916,48.3916,48.2512,48.298,25698.0
2022-09-01 13:00:00,51.61,51.73,51.56,51.73,39756.0,48.3074,48.4197,48.2606,48.4197,39756.0
2022-09-01 13:10:00,51.73,51.83,51.7,51.78,34189.0,48.4197,48.5133,48.3916,48.4665,34189.0
2022-09-01 13:20:00,51.79,51.98,51.78,51.95,37634.0,48.4759,48.6537,48.4665,48.6256,37634.0
2022-09-01 13:30:00,51.95,51.97,51.79,51.89,30278.0,48.6256,48.6443,48.4759,48.5695,30278.0
2022-09-01 13:40:00,51.89,51.89,51.76,51.79,29916.0,48.5695,48.5695,48.4478,48.4759,29916.0
2022-09-01 13:50:00,51.79,51.82,51.76,51.79,32936.0,48.4759,48.5039,48.4478,48.4759,32936.0
2022-09-01 14:00:00,51.79,51.87,51.74,51.82,38685.0,48.4759,48.5507,48.4291,48.5039,38685.0
2022-09-01 14:10:00,51.82,51.82,51.72,51.82,47699.0,48.5039,48.5039,48.4103,48.5039,47699.0
2022-09-01 14:20:00,51.82,52.02,51.82,51.97,48254.0,48.5039,48.6911,48.5039,48.6443,48254.0
2022-09-01 14:30:00,51.97,52.02,51.9,51.96,62846.0,48.6443,48.6911,48.5788,48.635,62846.0
2022-09-01 14:40:00,51.96,51.97,51.82,51.84,43540.0,48.635,48.6443,48.5039,48.5227,43540.0
2022-09-01 14:50:00,51.85,51.98,51.85,51.91,54467.0,48.532,48.6537,48.532,48.5882,54467.0
2022-09-01 15:00:00,51.9,52.1,51.88,52.09,46809.0,48.5788,48.766,48.5601,48.7567,46809.0
2022-09-01 15:10:00,52.09,52.14,52.01,52.01,54820.0,48.7567,48.8035,48.6818,48.6818,54820.0
2022-09-01 15:20:00,52.01,52.04,51.93,51.98,59158.0,48.6818,48.7099,48.6069,48.6537,59158.0
2022-09-01 15:30:00,51.98,52.07,51.89,52.01,97050.0,48.6537,48.7379,48.5695,48.6818,97050.0
2022-09-01 15:40:00,52.0,52.16,51.98,52.06,123290.0,48.6724,48.8222,48.6537,48.7286,123290.0
2022-09-01 15:50:00,52.06,52.4,52.06,52.36,312611.0,48.7286,49.0468,48.7286,49.0094,312611.0
2022-09-02 09:30:00,53.08,53.24,52.99,53.02,129966.0,49.6833,49.8331,49.5991,49.6271,129966.0
2022-09-02 09:40:00,53.03,53.1,52.8,53.0,69048.0,49.6365,49.702,49.4212,49.6084,69048.0
2022-09-02 09:50:00,53.01,53.18,52.95,53.09,57598.0,49.6178,49.7769,49.5616,49.6927,57598.0
2022-09-02 10:00:00,53.08,53.13,52.9,53.08,67313.0,49.6833,49.7301,49.5148,49.6833,67313.0
2022-09-02 10:10:00,53.09,53.38,53.09,53.24,114174.0,49.6927,49.9641,49.6927,49.8331,114174.0
2022-09-02 10:20:00,53.25,53.39,53.13,53.36,72966.0,49.8424,49.9735,49.7301,49.9454,72966.0
2022-09-02 10:30:00,53.37,53.43,53.31,53.38,70402.0,49.9547,50.0109,49.8986,49.9641,70402.0
2022-09-02 10:40:00,53.37,53.44,53.37,53.43,39070.0,49.9547,50.0203,49.9547,50.0109,39070.0
2022-09-02 10:50:00,53.44,53.47,53.37,53.43,88055.0,50.0203,50.0483,49.9547,50.0109,88055.0
2022-09-02 11:00:00,53.44,53.58,53.41,53.49,70480.0,50.0203,50.1513,49.9922,50.0671,70480.0
2022-09-02 11:10:00,53.49,53.52,53.42,53.52,38468.0,50.0671,50.0951,50.0015,50.0951,38468.0
2022-09-02 11:20:00,53.51,53.54,53.45,53.46,33463.0,50.0858,50.1139,50.0296,50.039,33463.0
2022-09-02 11:30:00,53.5,53.61,53.49,53.59,25268.0,50.0764,50.1794,50.0671,50.1607,25268.0
2022-09-02 11:40:00,53.59,53.64,53.48,53.59,26479.0,50.1607,50.2075,50.0577,50.1607,26479.0
2022-09-02 11:50:00,53.6,53.74,53.59,53.7,25507.0,50.17,50.3011,50.1607,50.2636,25507.0
2022-09-02 12:00:00,53.7,53.74,53.63,53.68,24461.0,50.2636,50.3011,50.1981,50.2449,24461.0
2022-09-02 12:10:00,53.68,53.72,53.61,53.64,33583.0,50.2449,50.2824,50.1794,50.2075,33583.0
2022-09-02 12:20:00,53.64,53.66,53.44,53.46,30068.0,50.2075,50.2262,50.0203,50.039,30068.0
2022-09-02 12:30:00,53.48,53.48,53.26,53.31,33122.0,50.0577,50.0577,49.8518,49.8986,33122.0
2022-09-02 12:40:00,53.31,53.32,53.08,53.13,32386.0,49.8986,49.9079,49.6833,49.7301,32386.0
2022-09-02 12:50:00,53.12,53.17,53.0,53.13,30862.0,49.7207,49.7675,49.6084,49.7301,30862.0
2022-09-02 13:00:00,53.11,53.11,52.82,52.85,31469.0,49.7114,49.7114,49.4399,49.468,31469.0
2022-09-02 13:10:00,52.85,52.95,52.8,52.91,32517.0,49.468,49.5616,49.4212,49.5242,32517.0
2022-09-02 13:20:00,52.9,52.9,52.5,52.55,25091.0,49.5148,49.5148,49.1404,49.1872,25091.0
2022-09-02 13:30:00,52.54,52.65,52.49,52.59,38487.0,49.1779,49.2808,49.1311,49.2247,38487.0
2022-09-02 13:40:00,52.58,52.72,52.47,52.48,88866.0,49.2153,49.3463,49.1123,49.1217,88866.0
2022-09-02 13:50:00,52.46,52.52,52.37,52.41,55627.0,49.103,49.1591,49.0187,49.0562,55627.0
2022-09-02 14:00:00,52.41,52.62,52.39,52.6,34051.0,49.0562,49.2527,49.0375,49.234,34051.0
2022-09-02 14:10:00,52.6,52.6,52.47,52.49,41343.0,49.234,49.234,49.1123,49.1311,41343.0
2022-09-02 14:20:00,52.51,52.62,52.45,52.62,27376.0,49.1498,49.2527,49.0936,49.2527,27376.0
2022-09-02 14:30:00,52.62,52.63,52.49,52.62,31876.0,49.2527,49.2621,49.1311,49.2527,31876.0
2022-09-02 14:40:00,52.62,52.64,52.52,52.54,24088.0,49.2527,49.2715,49.1591,49.1779,24088.0
2022-09-02 14:50:00,52.54,52.54,52.38,52.4,42332.0,49.1779,49.1779,49.0281,49.0468,42332.0
2022-09-02 15:00:00,52.38,52.57,52.38,52.5,45684.0,49.0281,49.2059,49.0281,49.1404,45684.0
2022-09-02 15:10:00,52.5,52.56,52.43,52.53,89701.0,49.1404,49.1966,49.0749,49.1685,89701.0
2022-09-02 15:20:00,52.53,52.59,52.35,52.42,81863.0,49.1685,49.2247,49.0,49.0655,81863.0
2022-09-02 15:30:00,52.41,52.43,52.14,52.15,93458.0,49.0562,49.0749,48.8035,48.8128,93458.0
2022-09-02 15:40:00,52.15,52.18,52.02,52.18,108432.0,48.8128,48.8409,48.6911,48.8409,108432.0
2022-09-02 15:50:00,52.17,52.42,52.16,52.41,372518.0,48.8315,49.0655,48.8222,49.0562,372518.0
2022-09-06 09:30:00,52.81,53.37,52.81,53.2,163340.0,49.4306,49.9547,49.4306,49.7956,163340.0
2022-09-06 09:40:00,53.2,53.2,52.1,52.14,114574.0,49.7956,49.7956,48.766,48.8035,114574.0
2022-09-06 09:50:00,52.15,52.31,51.91,52.3,72680.0,48.8128,48.9626,48.5882,48.9532,72680.0
2022-09-06 10:00:00,52.22,52.22,51.84,51.93,67507.0,48.8783,48.8783,48.5227,48.6069,67507.0
2022-09-06 10:10:00,51.91,51.93,51.71,51.78,73110.0,48.5882,48.6069,48.401,48.4665,73110.0
2022-09-06 10:20:00,51.77,52.0,51.68,51.97,121541.0,48.4571,48.6724,48.3729,48.6443,121541.0
2022-09-06 10:30:00,51.98,52.02,51.85,52.02,58803.0,48.6537,48.6911,48.532,48.6911,58803.0
2022-09-06 10:40:00,52.04,52.14,52.0,52.08,150751.0,48.7099,48.8035,48.6724,48.7473,150751.0
2022-09-06 10:50:00,52.07,52.17,52.03,52.07,87301.0,48.7379,48.8315,48.7005,48.7379,87301.0
2022-09-06 11:00:00,52.08,52.15,52.01,52.06,80983.0,48.7473,48.8128,48.6818,48.7286,80983.0
2022-09-06 11:10:00,52.06,52.08,51.94,51.94,55199.0,48.7286,48.7473,48.6163,48.6163,55199.0
2022-09-06 11:20:00,51.94,52.02,51.89,51.95,48163.0,48.6163,48.6911,48.5695,48.6256,48163.0
2022-09-06 11:30:00,51.95,52.13,51.93,52.05,96919.0,48.6256,48.7941,48.6069,48.7192,96919.0
2022-09-06 11:40:00,52.05,52.21,52.01,52.05,93043.0,48.7192,48.869,48.6818,48.7192,93043.0
2022-09-06 11:50:00,52.05,52.2,52.05,52.12,58909.0,48.7192,48.8596,48.7192,48.7847,58909.0
2022-09-06 12:00:00,52.1,52.16,51.93,51.94,23125.0,48.766,48.8222,48.6069,48.6163,23125.0
2022-09-06 12:10:00,51.95,51.96,51.75,51.77,26677.0,48.6256,48.635,48.4384,48.4571,26677.0
2022-09-06 12:20:00,51.77,51.81,51.69,51.79,24941.0,48.4571,48.4946,48.3823,48.4759,24941.0
2022-09-06 12:30:00,51.81,51.83,51.72,51.8,20876.0,48.4946,48.5133,48.4103,48.4852,20876.0
2022-09-06 12:40:00,51.81,51.99,51.76,51.96,20525.0,48.4946,48.6631,48.4478,48.635,20525.0
2022-09-06 12:50:00,51.98,52.02,51.9,51.97,24694.0,48.6537,48.6911,48.5788,48.6443,24694.0
2022-09-06 13:00:00,51.97,51.98,51.73,51.73,57151.0,48.6443,48.6537,48.4197,48.4197,57151.0
2022-09-06 13:10:00,51.74,51.78,51.64,51.77,28367.0,48.4291,48.4665,48.3355,48.4571,28367.0
2022-09-06 13:20:00,51.76,51.82,51.74,51.76,24016.0,48.4478,48.5039,48.4291,48.4478,24016.0
2022-09-06 13:30:00,51.76,51.9,51.75,51.87,21263.0,48.4478,48.5788,48.4384,48.5507,21263.0
2022-09-06 13:40:00,51.85,51.88,51.75,51.82,27603.0,48.532,48.5601,48.4384,48.5039,27603.0
2022-09-06 13:50:00,51.81,51.97,51.78,51.96,24034.0,48.4946,48.6443,48.4665,48.635,24034.0
2022-09-06 14:00:00,51.96,52.01,51.86,51.91,33266.0,48.635,48.6818,48.5414,48.5882,33266.0
2022-09-06 14:10:00,51.9,52.05,51.89,52.01,58187.0,48.5788,48.7192,48.5695,48.6818,58187.0
2022-09-06 14:20:00,52.01,52.02,51.86,51.89,44465.0,48.6818,48.6911,48.5414,48.5695,44465.0
2022-09-06 14:30:00,51.9,52.03,51.79,51.98,43807.0,48.5788,48.7005,48.4759,48.6537,43807.0
2022-09-06 14:40:00,51.98,52.02,51.93,52.01,24632.0,48.6537,48.6911,48.6069,48.6818,24632.0
2022-09-06 14:50:00,52.01,52.05,51.9,51.97,31050.0,48.6818,48.7192,48.5788,48.6443,31050.0
2022-09-06 15:00:00,51.98,52.08,51.89,52.08,31502.0,48.6537,48.7473,48.5695,48.7473,31502.0
2022-09-06 15:10:00,52.09,52.18,52.04,52.11,45534.0,48.7567,48.8409,48.7099,48.7754,45534.0
2022-09-06 15:20:00,52.11,52.15,52.01,52.12,47870.0,48.7754,48.8128,48.6818,48.7847,47870.0
2022-09-06 15:30:00,52.12,52.12,51.97,52.02,80294.0,48.7847,48.7847,48.6443,48.6911,80294.0
2022-09-06 15:40:00,52.02,52.3,52.02,52.3,195747.0,48.6911,48.9532,48.6911,48.9532,195747.0
2022-09-06 15:50:00,52.31,52.42,52.22,52.37,349036.0,48.9626,49.0655,48.8783,49.0187,349036.0
2022-09-07 09:30:00,51.87,52.55,51.87,52.51,182634.0,48.5507,49.1872,48.5507,49.1498,182634.0
2022-09-07 09:40:00,52.5,52.81,52.47,52.69,170191.0,49.1404,49.4306,49.1123,49.3183,170191.0
2022-09-07 09:50:00,52.71,52.76,52.57,52.64,88044.0,49.337,49.3838,49.2059,49.2715,88044.0
2022-09-07 10:00:00,52.64,52.84,52.54,52.78,82051.0,49.2715,49.4587,49.1779,49.4025,82051.0
2022-09-07 10:10:00,52.8,52.84,52.61,52.84,55060.0,49.4212,49.4587,49.2434,49.4587,55060.0
2022-09-07 10:20:00,52.85,52.97,52.75,52.96,47083.0,49.468,49.5803,49.3744,49.571,47083.0
2022-09-07 10:30:00,52.98,53.23,52.98,53.18,78307.0,49.5897,49.8237,49.5897,49.7769,78307.0
2022-09-07 10:40:00,53.18,53.29,53.11,53.14,59911.0,49.7769,49.8799,49.7114,49.7395,59911.0
2022-09-07 10:50:00,53.15,53.27,53.12,53.23,77899.0,49.7488,49.8611,49.7207,49.8237,77899.0
2022-09-07 11:00:00,53.23,53.25,53.15,53.2,38802.0,49.8237,49.8424,49.7488,49.7956,38802.0
2022-09-07 11:10:00,53.21,53.35,53.2,53.34,49320.0,49.805,49.936,49.7956,49.9267,49320.0
2022-09-07 11:20:00,53.34,53.42,53.23,53.23,51013.0,49.9267,50.0015,49.8237,49.8237,51013.0
2022-09-07 11:30:00,53.24,53.34,53.14,53.33,61941.0,49.8331,49.9267,49.7395,49.9173,61941.0
2022-09-07 11:40:00,53.32,53.36,53.22,53.34,37373.0,49.9079,49.9454,49.8143,49.9267,37373.0
2022-09-07 11:50:00,53.33,53.42,53.31,53.31,30842.0,49.9173,50.0015,49.8986,49.8986,30842.0
2022-09-07 12:00:00,53.32,53.38,53.23,53.37,57946.0,49.9079,49.9641,49.8237,49.9547,57946.0
2022-09-07 12:10:00,53.38,53.4,53.28,53.29,48157.0,49.9641,49.9828,49.8705,49.8799,48157.0
2022-09-07 12:20:00,53.29,53.36,53.2,53.33,47844.0,49.8799,49.9454,49.7956,49.9173,47844.0
2022-09-07 12:30:00,53.32,53.41,53.22,53.4,38294.0,49.9079,49.9922,49.8143,49.9828,38294.0
2022-09-07 12:40:00,53.41,53.55,53.38,53.49,31175.0,49.9922,50.1232,49.9641,50.0671,31175.0
2022-09-07 12:50:00,53.49,53.51,53.4,53.47,30307.0,50.0671,50.0858,49.9828,50.0483,30307.0
2022-09-07 13:00:00,53.47,53.57,53.46,53.51,28085.0,50.0483,50.1419,50.039,50.0858,28085.0
2022-09-07 13:10:00,53.52,53.55,53.45,53.5,42773.0,50.0951,50.1232,50.0296,50.0764,42773.0
2022-09-07 13:20:00,53.51,53.57,53.49,53.5,32949.0,50.0858,50.1419,50.0671,50.0764,32949.0
2022-09-07 13:30:00,53.52,53.65,53.51,53.63,38509.0,50.0951,50.2168,50.0858,50.1981,38509.0
2022-09-07 13:40:00,53.63,53.77,53.63,53.75,35394.0,50.1981,50.3292,50.1981,50.3104,35394.0
2022-09-07 13:50:00,53.75,53.79,53.74,53.77,25614.0,50.3104,50.3479,50.3011,50.3292,25614.0
2022-09-07 14:00:00,53.77,53.91,53.77,53.81,40345.0,50.3292,50.4602,50.3292,50.3666,40345.0
2022-09-07 14:10:00,53.81,53.87,53.71,53.73,44858.0,50.3666,50.4228,50.273,50.2917,44858.0
2022-09-07 14:20:00,53.73,53.77,53.68,53.75,35810.0,50.2917,50.3292,50.2449,50.3104,35810.0
2022-09-07 14:30:00,53.75,53.81,53.74,53.74,35669.0,50.3104,50.3666,50.3011,50.3011,35669.0
2022-09-07 14:40:00,53.76,53.8,53.75,53.79,24330.0,50.3198,50.3572,50.3104,50.3479,24330.0
2022-09-07 14:50:00,53.79,53.85,53.71,53.84,31679.0,50.3479,50.404,50.273,50.3947,31679.0
2022-09-07 15:00:00,53.85,53.85,53.78,53.8,32691.0,50.404,50.404,50.3385,50.3572,32691.0
2022-09-07 15:10:00,53.79,53.81,53.72,53.72,34849.0,50.3479,50.3666,50.2824,50.2824,34849.0
2022-09-07 15:20:00,53.72,53.81,53.69,53.8,36105.0,50.2824,50.3666,50.2543,50.3572,36105.0
2022-09-07 15:30:00,53.8,53.83,53.6,53.61,77815.0,50.3572,50.3853,50.17,50.1794,77815.0
2022-09-07 15:40:00,53.61,53.74,53.55,53.73,117208.0,50.1794,50.3011,50.1232,50.2917,117208.0
2022-09-07 15:50:00,53.72,53.77,53.6,53.71,373505.0,50.2824,50.3292,50.17,50.273,373505.0
2022-09-08 09:30:00,53.56,53.57,53.2,53.53,110571.0,50.1326,50.1419,49.7956,50.1045,110571.0
2022-09-08 09:40:00,53.51,54.07,53.49,53.83,84590.0,50.0858,50.61,50.0671,50.3853,84590.0
2022-09-08 09:50:00,53.85,54.12,53.72,54.09,46730.0,50.404,50.6568,50.2824,50.6287,46730.0
2022-09-08 10:00:00,54.09,54.26,54.02,54.2,79135.0,50.6287,50.7878,50.5632,50.7316,79135.0
2022-09-08 10:10:00,54.2,54.3,54.04,54.3,41547.0,50.7316,50.8252,50.5819,50.8252,41547.0
2022-09-08 10:20:00,54.3,54.4,54.2,54.4,77591.0,50.8252,50.9188,50.7316,50.9188,77591.0
2022-09-08 10:30:00,54.39,54.56,54.34,54.52,40553.0,50.9095,51.0686,50.8627,51.0312,40553.0
2022-09-08 10:40:00,54.52,54.52,54.36,54.38,31374.0,51.0312,51.0312,50.8814,50.9001,31374.0
2022-09-08 10:50:00,54.38,54.43,54.3,54.38,25847.0,50.9001,50.9469,50.8252,50.9001,25847.0
2022-09-08 11:00:00,54.4,54.52,54.35,54.35,71410.0,50.9188,51.0312,50.872,50.872,71410.0
2022-09-08 11:10:00,54.35,54.35,54.28,54.29,47326.0,50.872,50.872,50.8065,50.8159,47326.0
2022-09-08 11:20:00,54.29,54.3,54.16,54.21,22437.0,50.8159,50.8252,50.6942,50.741,22437.0
2022-09-08 11:30:00,54.2,54.38,54.17,54.23,48673.0,50.7316,50.9001,50.7036,50.7597,48673.0
2022-09-08 11:40:00,54.24,54.28,54.17,54.19,45058.0,50.7691,50.8065,50.7036,50.7223,45058.0
2022-09-08 11:50:00,54.19,54.25,54.17,54.2,32948.0,50.7223,50.7784,50.7036,50.7316,32948.0
2022-09-08 12:00:00,54.2,54.22,53.73,53.85,31511.0,50.7316,50.7504,50.2917,50.404,31511.0
2022-09-08 12:10:00,53.85,53.99,53.72,53.95,22169.0,50.404,50.5351,50.2824,50.4976,22169.0
2022-09-08 12:20:00,53.94,53.97,53.8,53.94,20624.0,50.4883,50.5164,50.3572,50.4883,20624.0
2022-09-08 12:30:00,53.93,54.19,53.93,54.02,111734.0,50.4789,50.7223,50.4789,50.5632,111734.0
2022-09-08 12:40:00,54.01,54.19,54.01,54.19,20202.0,50.5538,50.7223,50.5538,50.7223,20202.0
2022-09-08 12:50:00,54.2,54.29,54.18,54.19,18730.0,50.7316,50.8159,50.7129,50.7223,18730.0
2022-09-08 13:00:00,54.19,54.26,54.02,54.09,33479.0,50.7223,50.7878,50.5632,50.6287,33479.0
2022-09-08 13:10:00,54.15,54.31,54.15,54.27,20571.0,50.6848,50.8346,50.6848,50.7972,20571.0
2022-09-08 13:20:00,54.27,54.4,54.26,54.31,51152.0,50.7972,50.9188,50.7878,50.8346,51152.0
2022-09-08 13:30:00,54.32,54.47,54.29,54.46,63880.0,50.844,50.9844,50.8159,50.975,63880.0
2022-09-08 13:40:00,54.47,54.49,54.37,54.42,26258.0,50.9844,51.0031,50.8908,50.9376,26258.0
2022-09-08 13:50:00,54.42,54.43,54.23,54.34,32931.0,50.9376,50.9469,50.7597,50.8627,32931.0
2022-09-08 14:00:00,54.36,54.44,54.31,54.4,31878.0,50.8814,50.9563,50.8346,50.9188,31878.0
2022-09-08 14:10:00,54.41,54.48,54.38,54.45,41726.0,50.9282,50.9937,50.9001,50.9656,41726.0
2022-09-08 14:20:00,54.45,54.51,54.38,54.38,90276.0,50.9656,51.0218,50.9001,50.9001,90276.0
2022-09-08 14:30:00,54.39,54.45,54.35,54.37,28748.0,50.9095,50.9656,50.872,50.8908,28748.0
2022-09-08 14:40:00,54.38,54.39,54.18,54.29,55680.0,50.9001,50.9095,50.7129,50.8159,55680.0
2022-09-08 14:50:00,54.28,54.37,54.25,54.28,26334.0,50.8065,50.8908,50.7784,50.8065,26334.0
2022-09-08 15:00:00,54.29,54.35,54.23,54.31,29067.0,50.8159,50.872,50.7597,50.8346,29067.0
2022-09-08 15:10:00,54.3,54.42,54.27,54.35,56941.0,50.8252,50.9376,50.7972,50.872,56941.0
2022-09-08 15:20:00,54.36,54.45,54.25,54.28,102571.0,50.8814,50.9656,50.7784,50.8065,102571.0
2022-09-08 15:30:00,54.28,54.32,54.22,54.26,83061.0,50.8065,50.844,50.7504,50.7878,83061.0
2022-09-08 15:40:00,54.25,54.27,54.07,54.18,107615.0,50.7784,50.7972,50.61,50.7129,107615.0
2022-09-08 15:50:00,54.18,54.53,54.17,54.3,460609.0,50.7129,51.0405,50.7036,50.8252,460609.0
2022-09-09 09:30:00,54.75,55.31,54.75,55.01,127079.0,51.2464,51.7706,51.2464,51.4898,127079.0
2022-09-09 09:40:00,55.03,55.06,54.85,54.93,48708.0,51.5085,51.5366,51.34,51.4149,48708.0
2022-09-09 09:50:00,54.96,55.05,54.87,55.05,51048.0,51.443,51.5272,51.3588,51.5272,51048.0
2022-09-09 10:00:00,55.05,55.23,54.99,55.12,75002.0,51.5272,51.6957,51.4711,51.5928,75002.0
2022-09-09 10:10:00,55.07,55.3,55.04,55.1,92994.0,51.546,51.7612,51.5179,51.574,92994.0
2022-09-09 10:20:00,55.12,55.15,55.05,55.07,51809.0,51.5928,51.6208,51.5272,51.546,51809.0
2022-09-09 10:30:00,55.06,55.09,54.97,55.05,79112.0,51.5366,51.5647,51.4524,51.5272,79112.0
2022-09-09 10:40:00,55.05,55.11,54.95,55.0,85925.0,51.5272,51.5834,51.4336,51.4804,85925.0
2022-09-09 10:50:00,55.02,55.05,54.91,54.96,56855.0,51.4992,51.5272,51.3962,51.443,56855.0
2022-09-09 11:00:00,54.97,54.99,54.85,54.96,40413.0,51.4524,51.4711,51.34,51.443,40413.0
2022-09-09 11:10:00,54.96,55.04,54.9,54.92,40868.0,51.443,51.5179,51.3868,51.4056,40868.0
2022-09-09 11:20:00,54.91,54.97,54.84,54.9,24991.0,51.3962,51.4524,51.3307,51.3868,24991.0
2022-09-09 11:30:00,54.9,54.99,54.82,54.98,33532.0,51.3868,51.4711,51.312,51.4617,33532.0
2022-09-09 11:40:00,54.99,55.03,54.95,54.99,41874.0,51.4711,51.5085,51.4336,51.4711,41874.0
2022-09-09 11:50:00,55.0,55.04,54.94,55.02,21704.0,51.4804,51.5179,51.4243,51.4992,21704.0
2022-09-09 12:00:00,55.01,55.05,54.91,54.99,36953.0,51.4898,51.5272,51.3962,51.4711,36953.0
2022-09-09 12:10:00,54.98,55.04,54.93,55.0,30042.0,51.4617,51.5179,51.4149,51.4804,30042.0
2022-09-09 12:20:00,55.0,55.0,54.89,54.94,31952.0,51.4804,51.4804,51.3775,51.4243,31952.0
2022-09-09 12:30:00,54.94,54.98,54.91,54.93,45080.0,51.4243,51.4617,51.3962,51.4149,45080.0
2022-09-09 12:40:00,54.93,54.96,54.88,54.89,102543.0,51.4149,51.443,51.3681,51.3775,102543.0
2022-09-09 12:50:00,54.89,55.01,54.88,55.0,57787.0,51.3775,51.4898,51.3681,51.4804,57787.0
2022-09-09 13:00:00,55.0,55.05,54.98,55.05,88394.0,51.4804,51.5272,51.4617,51.5272,88394.0
2022-09-09 13:10:00,55.05,55.11,55.03,55.1,49495.0,51.5272,51.5834,51.5085,51.574,49495.0
2022-09-09 13:20:00,55.1,55.11,55.04,55.05,32413.0,51.574,51.5834,51.5179,51.5272,32413.0
2022-09-09 13:30:00,55.05,55.12,55.05,55.11,25070.0,51.5272,51.5928,51.5272,51.5834,25070.0
2022-09-09 13:40:00,55.11,55.11,55.02,55.06,31369.0,51.5834,51.5834,51.4992,51.5366,31369.0
2022-09-09 13:50:00,55.06,55.14,55.01,55.11,90903.0,51.5366,51.6115,51.4898,51.5834,90903.0
2022-09-09 14:00:00,55.1,55.11,55.07,55.09,31427.0,51.574,51.5834,51.546,51.5647,31427.0
2022-09-09 14:10:00,55.1,55.18,55.09,55.17,57883.0,51.574,51.6489,51.5647,51.6396,57883.0
2022-09-09 14:20:00,55.17,55.21,55.15,55.2,36556.0,51.6396,51.677,51.6208,51.6676,36556.0
2022-09-09 14:30:00,55.19,55.22,55.11,55.19,42477.0,51.6583,51.6864,51.5834,51.6583,42477.0
2022-09-09 14:40:00,55.19,55.24,55.12,55.12,46545.0,51.6583,51.7051,51.5928,51.5928,46545.0
2022-09-09 14:50:00,55.13,55.13,55.04,55.1,41262.0,51.6021,51.6021,51.5179,51.574,41262.0
2022-09-09 15:00:00,55.09,55.13,55.03,55.1,62957.0,51.5647,51.6021,51.5085,51.574,62957.0
2022-09-09 15:10:00,55.1,55.19,55.08,55.18,73835.0,51.574,51.6583,51.5553,51.6489,73835.0
2022-09-09 15:20:00,55.18,55.19,55.08,55.12,100301.0,51.6489,51.6583,51.5553,51.5928,100301.0
2022-09-09 15:30:00,55.12,55.12,55.06,55.07,78899.0,51.5928,51.5928,51.5366,51.546,78899.0
2022-09-09 15:40:00,55.07,55.16,55.06,55.09,125688.0,51.546,51.6302,51.5366,51.5647,125688.0
2022-09-09 15:50:00,55.09,55.1,55.0,55.04,311207.0,51.5647,51.574,51.4804,51.5179,311207.0
2022-09-12 09:30:00,55.9,56.25,55.5,55.66,148382.0,52.3228,52.6505,51.9484,52.0982,148382.0
2022-09-12 09:40:00,55.68,56.17,55.64,56.17,61094.0,52.1169,52.5756,52.0795,52.5756,61094.0
2022-09-12 09:50:00,56.18,56.61,56.16,56.59,66112.0,52.5849,52.9874,52.5662,52.9687,66112.0
2022-09-12 10:00:00,56.59,56.6,56.36,56.4,57206.0,52.9687,52.9781,52.7534,52.7909,57206.0
2022-09-12 10:10:00,56.4,56.57,56.35,56.55,51459.0,52.7909,52.95,52.7441,52.9313,51459.0
2022-09-12 10:20:00,56.54,56.64,56.46,56.58,84069.0,52.9219,53.0155,52.847,52.9593,84069.0
2022-09-12 10:30:00,56.56,56.58,56.32,56.4,33056.0,52.9406,52.9593,52.716,52.7909,33056.0
2022-09-12 10:40:00,56.4,56.49,56.36,56.47,39898.0,52.7909,52.8751,52.7534,52.8564,39898.0
2022-09-12 10:50:00,56.46,56.49,56.25,56.29,33131.0,52.847,52.8751,52.6505,52.6879,33131.0
2022-09-12 11:00:00,56.28,56.3,56.14,56.2,32368.0,52.6785,52.6973,52.5475,52.6037,32368.0
2022-09-12 11:10:00,56.2,56.29,56.14,56.29,29530.0,52.6037,52.6879,52.5475,52.6879,29530.0
2022-09-12 11:20:00,56.28,56.36,56.23,56.36,29233.0,52.6785,52.7534,52.6317,52.7534,29233.0
2022-09-12 11:30:00,56.36,56.36,56.2,56.29,31395.0,52.7534,52.7534,52.6037,52.6879,31395.0
2022-09-12 11:40:00,56.29,56.4,56.28,56.32,45685.0,52.6879,52.7909,52.6785,52.716,45685.0
2022-09-12 11:50:00,56.34,56.36,56.15,56.18,41765.0,52.7347,52.7534,52.5568,52.5849,41765.0
2022-09-12 12:00:00,56.18,56.22,56.02,56.03,32312.0,52.5849,52.6224,52.4352,52.4445,32312.0
2022-09-12 12:10:00,56.02,56.1,55.97,55.99,36640.0,52.4352,52.51,52.3884,52.4071,36640.0
2022-09-12 12:20:00,55.98,56.1,55.95,56.07,30068.0,52.3977,52.51,52.3696,52.482,30068.0
2022-09-12 12:30:00,56.07,56.17,56.03,56.17,33390.0,52.482,52.5756,52.4445,52.5756,33390.0
2022-09-12 12:40:00,56.15,56.21,56.12,56.14,45513.0,52.5568,52.613,52.5288,52.5475,45513.0
2022-09-12 12:50:00,56.14,56.27,56.13,56.27,29521.0,52.5475,52.6692,52.5381,52.6692,29521.0
2022-09-12 13:00:00,56.27,56.34,56.13,56.33,40898.0,52.6692,52.7347,52.5381,52.7253,40898.0
2022-09-12 13:10:00,56.33,56.37,56.29,56.33,28755.0,52.7253,52.7628,52.6879,52.7253,28755.0
2022-09-12 13:20:00,56.33,56.47,56.31,56.47,29277.0,52.7253,52.8564,52.7066,52.8564,29277.0
2022-09-12 13:30:00,56.46,56.5,56.39,56.41,23423.0,52.847,52.8845,52.7815,52.8002,23423.0
2022-09-12 13:40:00,56.41,56.41,56.3,56.41,35727.0,52.8002,52.8002,52.6973,52.8002,35727.0
2022-09-12 13:50:00,56.41,56.47,56.41,56.47,22866.0,52.8002,52.8564,52.8002,52.8564,22866.0
2022-09-12 14:00:00,56.46,56.46,56.36,56.38,35327.0,52.847,52.847,52.7534,52.7721,35327.0
2022-09-12 14:10:00,56.39,56.5,56.37,56.39,37114.0,52.7815,52.8845,52.7628,52.7815,37114.0
2022-09-12 14:20:00,56.4,56.46,56.36,56.4,45426.0,52.7909,52.847,52.7534,52.7909,45426.0
2022-09-12 14:30:00,56.4,56.41,56.31,56.38,36340.0,52.7909,52.8002,52.7066,52.7721,36340.0
2022-09-12 14:40:00,56.38,56.49,56.36,56.48,38922.0,52.7721,52.8751,52.7534,52.8657,38922.0
2022-09-12 14:50:00,56.48,56.51,56.38,56.4,36939.0,52.8657,52.8938,52.7721,52.7909,36939.0
2022-09-12 15:00:00,56.41,56.52,56.39,56.5,39089.0,52.8002,52.9032,52.7815,52.8845,39089.0
2022-09-12 15:10:00,56.5,56.52,56.42,56.44,42985.0,52.8845,52.9032,52.8096,52.8283,42985.0
2022-09-12 15:20:00,56.44,56.52,56.33,56.34,81418.0,52.8283,52.9032,52.7253,52.7347,81418.0
2022-09-12 15:30:00,56.32,56.34,56.2,56.24,104509.0,52.716,52.7347,52.6037,52.6411,104509.0
2022-09-12 15:40:00,56.25,56.39,56.22,56.32,107062.0,52.6505,52.7815,52.6224,52.716,107062.0
2022-09-12 15:50:00,56.31,56.57,56.27,56.57,386036.0,52.7066,52.95,52.6692,52.95,386036.0
2022-09-13 09:30:00,55.22,55.5,55.14,55.28,107620.0,51.6864,51.9484,51.6115,51.7425,107620.0
2022-09-13 09:40:00,55.24,55.61,55.21,55.53,78529.0,51.7051,52.0514,51.677,51.9765,78529.0
2022-09-13 09:50:00,55.51,55.94,55.51,55.76,97942.0,51.9578,52.3603,51.9578,52.1918,97942.0
2022-09-13 10:00:00,55.74,55.77,55.38,55.51,79292.0,52.1731,52.2012,51.8361,51.9578,79292.0
2022-09-13 10:10:00,55.52,55.55,55.39,55.49,43699.0,51.9672,51.9952,51.8455,51.9391,43699.0
2022-09-13 10:20:00,55.47,55.5,55.26,55.3,72565.0,51.9204,51.9484,51.7238,51.7612,72565.0
2022-09-13 10:30:00,55.29,55.39,55.04,55.06,107322.0,51.7519,51.8455,51.5179,51.5366,107322.0
2022-09-13 10:40:00,55.06,55.08,54.94,54.95,45000.0,51.5366,51.5553,51.4243,51.4336,45000.0
2022-09-13 10:50:00,54.94,55.11,54.91,55.07,39251.0,51.4243,51.5834,51.3962,51.546,39251.0
2022-09-13 11:00:00,55.07,55.28,55.06,55.24,42012.0,51.546,51.7425,51.5366,51.7051,42012.0
2022-09-13 11:10:00,55.23,55.3,55.1,55.23,47076.0,51.6957,51.7612,51.574,51.6957,47076.0
2022-09-13 11:20:00,55.23,55.34,55.21,55.25,54387.0,51.6957,51.7987,51.677,51.7144,54387.0
2022-09-13 11:30:00,55.25,55.3,55.2,55.28,40749.0,51.7144,51.7612,51.6676,51.7425,40749.0
2022-09-13 11:40:00,55.27,55.27,55.02,55.02,38735.0,51.7332,51.7332,51.4992,51.4992,38735.0
2022-09-13 11:50:00,55.01,55.09,54.98,55.09,34003.0,51.4898,51.5647,51.4617,51.5647,34003.0
2022-09-13 12:00:00,55.08,55.25,55.08,55.23,26183.0,51.5553,51.7144,51.5553,51.6957,26183.0
2022-09-13 12:10:00,55.23,55.24,55.16,55.18,25072.0,51.6957,51.7051,51.6302,51.6489,25072.0
2022-09-13 12:20:00,55.18,55.18,55.06,55.08,28557.0,51.6489,51.6489,51.5366,51.5553,28557.0
2022-09-13 12:30:00,55.06,55.12,54.97,55.11,29625.0,51.5366,51.5928,51.4524,51.5834,29625.0
2022-09-13 12:40:00,55.11,55.28,55.11,55.28,32721.0,51.5834,51.7425,51.5834,51.7425,32721.0
2022-09-13 12:50:00,55.28,55.42,55.26,55.27,44425.0,51.7425,51.8736,51.7238,51.7332,44425.0
2022-09-13 13:00:00,55.26,55.43,55.21,55.34,52887.0,51.7238,51.8829,51.677,51.7987,52887.0
2022-09-13 13:10:00,55.33,55.39,55.26,55.27,42119.0,51.7893,51.8455,51.7238,51.7332,42119.0
2022-09-13 13:20:00,55.27,55.42,55.22,55.39,64916.0,51.7332,51.8736,51.6864,51.8455,64916.0
2022-09-13 13:30:00,55.4,55.48,55.38,55.42,41385.0,51.8548,51.9297,51.8361,51.8736,41385.0
2022-09-13 13:40:00,55.43,55.45,55.32,55.4,56289.0,51.8829,51.9016,51.78,51.8548,56289.0
2022-09-13 13:50:00,55.4,55.41,55.23,55.24,69343.0,51.8548,51.8642,51.6957,51.7051,69343.0
2022-09-13 14:00:00,55.23,55.24,55.11,55.11,42878.0,51.6957,51.7051,51.5834,51.5834,42878.0
2022-09-13 14:10:00,55.12,55.13,55.06,55.13,37020.0,51.5928,51.6021,51.5366,51.6021,37020.0
2022-09-13 14:20:00,55.14,55.19,54.95,54.96,62134.0,51.6115,51.6583,51.4336,51.443,62134.0
2022-09-13 14:30:00,54.96,55.0,54.84,54.85,95573.0,51.443,51.4804,51.3307,51.34,95573.0
2022-09-13 14:40:00,54.85,54.91,54.81,54.86,76759.0,51.34,51.3962,51.3026,51.3494,76759.0
2022-09-13 14:50:00,54.85,54.85,54.68,54.77,67407.0,51.34,51.34,51.1809,51.2652,67407.0
2022-09-13 15:00:00,54.76,54.82,54.7,54.73,64927.0,51.2558,51.312,51.1996,51.2277,64927.0
2022-09-13 15:10:00,54.73,54.75,54.54,54.55,120501.0,51.2277,51.2464,51.0499,51.0592,120501.0
2022-09-13 15:20:00,54.55,54.62,54.51,54.52,70039.0,51.0592,51.1248,51.0218,51.0312,70039.0
2022-09-13 15:30:00,54.52,54.52,54.22,54.26,146971.0,51.0312,51.0312,50.7504,50.7878,146971.0
2022-09-13 15:40:00,54.26,54.29,54.15,54.26,207429.0,50.7878,50.8159,50.6848,50.7878,207429.0
2022-09-13 15:50:00,54.28,54.48,54.26,54.33,530385.0,50.8065,50.9937,50.7878,50.8533,530385.0
2022-09-14 09:30:00,54.44,54.74,54.44,54.72,89698.0,50.9563,51.2371,50.9563,51.2184,89698.0
2022-09-14 09:40:00,54.67,55.04,54.56,54.87,89252.0,51.1716,51.5179,51.0686,51.3588,89252.0
2022-09-14 09:50:00,54.88,54.88,54.6,54.72,52813.0,51.3681,51.3681,51.106,51.2184,52813.0
2022-09-14 10:00:00,54.73,54.81,54.55,54.61,84744.0,51.2277,51.3026,51.0592,51.1154,84744.0
2022-09-14 10:10:00,54.59,54.66,54.26,54.27,48890.0,51.0967,51.1622,50.7878,50.7972,48890.0
2022-09-14 10:20:00,54.27,54.32,53.93,53.93,65108.0,50.7972,50.844,50.4789,50.4789,65108.0
2022-09-14 10:30:00,53.92,54.27,53.9,54.21,50589.0,50.4696,50.7972,50.4508,50.741,50589.0
2022-09-14 10:40:00,54.21,54.38,54.12,54.34,51673.0,50.741,50.9001,50.6568,50.8627,51673.0
2022-09-14 10:50:00,54.35,54.72,54.35,54.7,37863.0,50.872,51.2184,50.872,51.1996,37863.0
2022-09-14 11:00:00,54.71,54.71,54.54,54.66,52232.0,51.209,51.209,51.0499,51.1622,52232.0
2022-09-14 11:10:00,54.67,54.7,54.53,54.54,34626.0,51.1716,51.1996,51.0405,51.0499,34626.0
2022-09-14 11:20:00,54.54,54.62,54.46,54.53,44634.0,51.0499,51.1248,50.975,51.0405,44634.0
2022-09-14 11:30:00,54.54,54.59,54.49,54.56,36578.0,51.0499,51.0967,51.0031,51.0686,36578.0
2022-09-14 11:40:00,54.57,54.8,54.55,54.58,61427.0,51.078,51.2932,51.0592,51.0873,61427.0
2022-09-14 11:50:00,54.56,54.58,54.41,54.41,34756.0,51.0686,51.0873,50.9282,50.9282,34756.0
2022-09-14 12:00:00,54.42,54.44,54.34,54.4,34077.0,50.9376,50.9563,50.8627,50.9188,34077.0
2022-09-14 12:10:00,54.4,54.53,54.36,54.53,31108.0,50.9188,51.0405,50.8814,51.0405,31108.0
2022-09-14 12:20:00,54.53,54.56,54.44,54.47,42061.0,51.0405,51.0686,50.9563,50.9844,42061.0
2022-09-14 12:30:00,54.47,54.53,54.38,54.52,49320.0,50.9844,51.0405,50.9001,51.0312,49320.0
2022-09-14 12:40:00,54.52,54.59,54.5,54.53,31071.0,51.0312,51.0967,51.0124,51.0405,31071.0
2022-09-14 12:50:00,54.53,54.66,54.52,54.64,51429.0,51.0405,51.1622,51.0312,51.1435,51429.0
2022-09-14 13:00:00,54.64,54.73,54.51,54.56,40329.0,51.1435,51.2277,51.0218,51.0686,40329.0
2022-09-14 13:10:00,54.56,54.62,54.55,54.57,38493.0,51.0686,51.1248,51.0592,51.078,38493.0
2022-09-14 13:20:00,54.58,54.6,54.43,54.48,34856.0,51.0873,51.106,50.9469,50.9937,34856.0
2022-09-14 13:30:00,54.49,54.52,54.31,54.32,46052.0,51.0031,51.0312,50.8346,50.844,46052.0
2022-09-14 13:40:00,54.32,54.36,54.15,54.22,66218.0,50.844,50.8814,50.6848,50.7504,66218.0
2022-09-14 13:50:00,54.22,54.36,54.21,54.28,61830.0,50.7504,50.8814,50.741,50.8065,61830.0
2022-09-14 14:00:00,54.27,54.31,54.14,54.19,74543.0,50.7972,50.8346,50.6755,50.7223,74543.0
2022-09-14 14:10:00,54.2,54.25,54.14,54.24,41058.0,50.7316,50.7784,50.6755,50.7691,41058.0
2022-09-14 14:20:00,54.24,54.26,54.18,54.18,33525.0,50.7691,50.7878,50.7129,50.7129,33525.0
2022-09-14 14:30:00,54.19,54.32,54.17,54.28,70568.0,50.7223,50.844,50.7036,50.8065,70568.0
2022-09-14 14:40:00,54.27,54.27,54.05,54.11,43572.0,50.7972,50.7972,50.5912,50.6474,43572.0
2022-09-14 14:50:00,54.11,54.14,53.95,53.99,52803.0,50.6474,50.6755,50.4976,50.5351,52803.0
2022-09-14 15:00:00,53.99,54.08,53.95,54.01,56867.0,50.5351,50.6193,50.4976,50.5538,56867.0
2022-09-14 15:10:00,54.01,54.01,53.66,53.75,75847.0,50.5538,50.5538,50.2262,50.3104,75847.0
2022-09-14 15:20:00,53.75,53.81,53.68,53.77,89713.0,50.3104,50.3666,50.2449,50.3292,89713.0
2022-09-14 15:30:00,53.77,53.79,53.56,53.79,112118.0,50.3292,50.3479,50.1326,50.3479,112118.0
2022-09-14 15:40:00,53.8,54.0,53.77,53.98,157599.0,50.3572,50.5444,50.3292,50.5257,157599.0
2022-09-14 15:50:00,53.99,54.24,53.99,54.2,346007.0,50.5351,50.7691,50.5351,50.7316,346007.0
2022-09-15 09:30:00,53.95,54.01,53.45,53.58,111997.0,50.7959,50.8524,50.3251,50.4475,111997.0
2022-09-15 09:40:00,53.57,54.14,53.54,54.14,99912.0,50.4381,50.9748,50.4099,50.9748,99912.0
2022-09-15 09:50:00,54.14,54.34,54.09,54.18,77132.0,50.9748,51.1631,50.9277,51.0124,77132.0
2022-09-15 10:00:00,54.2,54.5,54.17,54.39,61518.0,51.0313,51.3137,51.003,51.2102,61518.0
2022-09-15 10:10:00,54.39,54.54,54.38,54.41,69108.0,51.2102,51.3514,51.2007,51.229,69108.0
2022-09-15 10:20:00,54.39,54.4,54.01,54.01,58825.0,51.2102,51.2196,50.8524,50.8524,58825.0
2022-09-15 10:30:00,54.01,54.12,53.93,54.06,55792.0,50.8524,50.9559,50.7771,50.8995,55792.0
2022-09-15 10:40:00,54.07,54.09,53.93,53.94,40042.0,50.9089,50.9277,50.7771,50.7865,40042.0
2022-09-15 10:50:00,53.92,53.92,53.72,53.72,110758.0,50.7676,50.7676,50.5793,50.5793,110758.0
2022-09-15 11:00:00,53.73,53.97,53.72,53.74,87443.0,50.5887,50.8147,50.5793,50.5982,87443.0
2022-09-15 11:10:00,53.72,53.72,53.55,53.67,69259.0,50.5793,50.5793,50.4193,50.5323,69259.0
2022-09-15 11:20:00,53.66,54.02,53.64,54.02,111524.0,50.5228,50.8618,50.504,50.8618,111524.0
2022-09-15 11:30:00,54.02,54.18,54.0,54.14,79704.0,50.8618,51.0124,50.843,50.9748,79704.0
2022-09-15 11:40:00,54.15,54.24,54.05,54.05,48921.0,50.9842,51.0689,50.89,50.89,48921.0
2022-09-15 11:50:00,54.04,54.04,53.93,54.01,30140.0,50.8806,50.8806,50.7771,50.8524,30140.0
2022-09-15 12:00:00,54.01,54.11,53.97,54.06,28830.0,50.8524,50.9465,50.8147,50.8995,28830.0
2022-09-15 12:10:00,54.07,54.22,54.05,54.22,43224.0,50.9089,51.0501,50.89,51.0501,43224.0
2022-09-15 12:20:00,54.21,54.26,54.14,54.15,29913.0,51.0407,51.0878,50.9748,50.9842,29913.0
2022-09-15 12:30:00,54.15,54.33,54.14,54.31,69543.0,50.9842,51.1537,50.9748,51.1348,69543.0
2022-09-15 12:40:00,54.31,54.39,54.3,54.32,42112.0,51.1348,51.2102,51.1254,51.1443,42112.0
2022-09-15 12:50:00,54.33,54.41,54.3,54.39,36065.0,51.1537,51.229,51.1254,51.2102,36065.0
2022-09-15 13:00:00,54.4,54.61,54.39,54.59,109693.0,51.2196,51.4173,51.2102,51.3985,109693.0
2022-09-15 13:10:00,54.59,54.7,54.54,54.68,36016.0,51.3985,51.502,51.3514,51.4832,36016.0
2022-09-15 13:20:00,54.67,54.85,54.64,54.84,66049.0,51.4738,51.6433,51.4455,51.6339,66049.0
2022-09-15 13:30:00,54.84,54.92,54.77,54.77,162122.0,51.6339,51.7092,51.5679,51.5679,162122.0
2022-09-15 13:40:00,54.77,54.8,54.71,54.77,68035.0,51.5679,51.5962,51.5115,51.5679,68035.0
2022-09-15 13:50:00,54.77,54.8,54.74,54.79,68574.0,51.5679,51.5962,51.5397,51.5868,68574.0
2022-09-15 14:00:00,54.79,54.8,54.51,54.53,72409.0,51.5868,51.5962,51.3231,51.342,72409.0
2022-09-15 14:10:00,54.53,54.72,54.5,54.66,46413.0,51.342,51.5209,51.3137,51.4644,46413.0
2022-09-15 14:20:00,54.65,54.71,54.61,54.69,59491.0,51.455,51.5115,51.4173,51.4926,59491.0
2022-09-15 14:30:00,54.7,54.77,54.66,54.68,64602.0,51.502,51.5679,51.4644,51.4832,64602.0
2022-09-15 14:40:00,54.68,54.68,54.43,54.44,40268.0,51.4832,51.4832,51.2478,51.2572,40268.0
2022-09-15 14:50:00,54.44,54.46,54.32,54.34,51148.0,51.2572,51.2761,51.1443,51.1631,51148.0
2022-09-15 15:00:00,54.34,54.36,54.11,54.13,48771.0,51.1631,51.1819,50.9465,50.9654,48771.0
2022-09-15 15:10:00,54.14,54.18,53.98,53.99,96037.0,50.9748,51.0124,50.8241,50.8335,96037.0
2022-09-15 15:20:00,53.98,54.12,53.92,53.96,83375.0,50.8241,50.9559,50.7676,50.8053,83375.0
2022-09-15 15:30:00,53.95,54.13,53.91,54.11,122260.0,50.7959,50.9654,50.7582,50.9465,122260.0
2022-09-15 15:40:00,54.1,54.19,54.01,54.04,124253.0,50.9371,51.0219,50.8524,50.8806,124253.0
2022-09-15 15:50:00,54.05,54.28,54.02,54.17,251123.0,50.89,51.1066,50.8618,51.003,251123.0
2022-09-16 09:30:00,53.99,53.99,53.49,53.73,742096.0,50.8335,50.8335,50.3628,50.5887,742096.0
2022-09-16 09:40:00,53.71,53.72,53.25,53.33,58549.0,50.5699,50.5793,50.1368,50.2121,58549.0
2022-09-16 09:50:00,53.34,53.4,52.72,52.89,54196.0,50.2215,50.278,49.6378,49.7979,54196.0
2022-09-16 10:00:00,52.98,53.31,52.97,53.12,34589.0,49.8826,50.1933,49.8732,50.0144,34589.0
2022-09-16 10:10:00,53.15,53.78,53.14,53.56,50442.0,50.0427,50.6358,50.0332,50.4287,50442.0
2022-09-16 10:20:00,53.57,53.7,53.49,53.55,49101.0,50.4381,50.5605,50.3628,50.4193,49101.0
2022-09-16 10:30:00,53.55,53.7,53.5,53.57,33524.0,50.4193,50.5605,50.3722,50.4381,33524.0
2022-09-16 10:40:00,53.56,53.63,53.4,53.5,61958.0,50.4287,50.4946,50.278,50.3722,61958.0
2022-09-16 10:50:00,53.5,53.7,53.48,53.51,50043.0,50.3722,50.5605,50.3534,50.3816,50043.0
2022-09-16 11:00:00,53.51,53.7,53.51,53.61,34051.0,50.3816,50.5605,50.3816,50.4758,34051.0
2022-09-16 11:10:00,53.6,53.67,53.52,53.61,32420.0,50.4663,50.5323,50.391,50.4758,32420.0
2022-09-16 11:20:00,53.61,53.61,53.44,53.48,27046.0,50.4758,50.4758,50.3157,50.3534,27046.0
2022-09-16 11:30:00,53.48,53.55,53.43,53.47,29518.0,50.3534,50.4193,50.3063,50.3439,29518.0
2022-09-16 11:40:00,53.48,53.59,53.47,53.57,22147.0,50.3534,50.4569,50.3439,50.4381,22147.0
2022-09-16 11:50:00,53.58,53.74,53.53,53.72,27241.0,50.4475,50.5982,50.4004,50.5793,27241.0
2022-09-16 12:00:00,53.73,53.74,53.61,53.61,22858.0,50.5887,50.5982,50.4758,50.4758,22858.0
2022-09-16 12:10:00,53.62,53.66,53.47,53.51,24712.0,50.4852,50.5228,50.3439,50.3816,24712.0
2022-09-16 12:20:00,53.5,53.5,53.35,53.39,31020.0,50.3722,50.3722,50.231,50.2686,31020.0
2022-09-16 12:30:00,53.38,53.41,53.31,53.37,28197.0,50.2592,50.2875,50.1933,50.2498,28197.0
2022-09-16 12:40:00,53.37,53.53,53.36,53.53,30623.0,50.2498,50.4004,50.2404,50.4004,30623.0
2022-09-16 12:50:00,53.52,53.57,53.47,53.51,41581.0,50.391,50.4381,50.3439,50.3816,41581.0
2022-09-16 13:00:00,53.51,53.53,53.32,53.39,59764.0,50.3816,50.4004,50.2027,50.2686,59764.0
2022-09-16 13:10:00,53.39,53.44,53.33,53.41,28869.0,50.2686,50.3157,50.2121,50.2875,28869.0
2022-09-16 13:20:00,53.41,53.44,53.37,53.42,35805.0,50.2875,50.3157,50.2498,50.2969,35805.0
2022-09-16 13:30:00,53.42,53.49,53.33,53.41,41367.0,50.2969,50.3628,50.2121,50.2875,41367.0
2022-09-16 13:40:00,53.42,53.43,53.26,53.28,35910.0,50.2969,50.3063,50.1462,50.1651,35910.0
2022-09-16 13:50:00,53.28,53.31,53.24,53.27,40112.0,50.1651,50.1933,50.1274,50.1556,40112.0
2022-09-16 14:00:00,53.27,53.29,53.15,53.21,99340.0,50.1556,50.1745,50.0427,50.0991,99340.0
2022-09-16 14:10:00,53.21,53.23,53.09,53.1,59557.0,50.0991,50.118,49.9862,49.9956,59557.0
2022-09-16 14:20:00,53.1,53.28,53.04,53.21,108930.0,49.9956,50.1651,49.9391,50.0991,108930.0
2022-09-16 14:30:00,53.21,53.28,53.15,53.21,83318.0,50.0991,50.1651,50.0427,50.0991,83318.0
2022-09-16 14:40:00,53.21,53.36,53.15,53.33,79317.0,50.0991,50.2404,50.0427,50.2121,79317.0
2022-09-16 14:50:00,53.32,53.38,53.28,53.35,80349.0,50.2027,50.2592,50.1651,50.231,80349.0
2022-09-16 15:00:00,53.34,53.56,53.32,53.5,68054.0,50.2215,50.4287,50.2027,50.3722,68054.0
2022-09-16 15:10:00,53.5,53.5,53.34,53.38,186625.0,50.3722,50.3722,50.2215,50.2592,186625.0
2022-09-16 15:20:00,53.38,53.53,53.32,53.38,76616.0,50.2592,50.4004,50.2027,50.2592,76616.0
2022-09-16 15:30:00,53.38,53.54,53.26,53.54,125227.0,50.2592,50.4099,50.1462,50.4099,125227.0
2022-09-16 15:40:00,53.55,53.79,53.48,53.66,336998.0,50.4193,50.6452,50.3534,50.5228,336998.0
2022-09-16 15:50:00,53.66,53.8,53.63,53.65,515964.0,50.5228,50.6547,50.4946,50.5134,515964.0
2022-09-19 09:30:00,52.9,53.48,52.78,53.43,94159.0,49.8073,50.3534,49.6943,50.3063,94159.0
2022-09-19 09:40:00,53.5,53.79,53.5,53.71,65366.0,50.3722,50.6452,50.3722,50.5699,65366.0
2022-09-19 09:50:00,53.72,53.93,53.72,53.87,49961.0,50.5793,50.7771,50.5793,50.7206,49961.0
2022-09-19 10:00:00,53.87,53.99,53.7,53.9,37860.0,50.7206,50.8335,50.5605,50.7488,37860.0
2022-09-19 10:10:00,53.92,54.17,53.91,54.15,66029.0,50.7676,51.003,50.7582,50.9842,66029.0
2022-09-19 10:20:00,54.14,54.31,54.07,54.29,40983.0,50.9748,51.1348,50.9089,51.116,40983.0
2022-09-19 10:30:00,54.3,54.45,54.27,54.41,47783.0,51.1254,51.2667,51.0972,51.229,47783.0
2022-09-19 10:40:00,54.45,54.54,54.43,54.44,44340.0,51.2667,51.3514,51.2478,51.2572,44340.0
2022-09-19 10:50:00,54.43,54.43,54.24,54.31,40796.0,51.2478,51.2478,51.0689,51.1348,40796.0
2022-09-19 11:00:00,54.31,54.5,54.3,54.35,34250.0,51.1348,51.3137,51.1254,51.1725,34250.0
2022-09-19 11:10:00,54.35,54.39,54.19,54.28,21933.0,51.1725,51.2102,51.0219,51.1066,21933.0
2022-09-19 11:20:00,54.28,54.31,54.08,54.13,32385.0,51.1066,51.1348,50.9183,50.9654,32385.0
2022-09-19 11:30:00,54.11,54.13,53.95,53.99,34905.0,50.9465,50.9654,50.7959,50.8335,34905.0
2022-09-19 11:40:00,53.96,54.06,53.96,54.05,29222.0,50.8053,50.8995,50.8053,50.89,29222.0
2022-09-19 11:50:00,54.05,54.13,54.0,54.02,17401.0,50.89,50.9654,50.843,50.8618,17401.0
2022-09-19 12:00:00,54.01,54.12,53.94,54.08,18401.0,50.8524,50.9559,50.7865,50.9183,18401.0
2022-09-19 12:10:00,54.09,54.17,54.02,54.05,48327.0,50.9277,51.003,50.8618,50.89,48327.0
2022-09-19 12:20:00,54.06,54.06,53.88,53.99,182931.0,50.8995,50.8995,50.73,50.8335,182931.0
2022-09-19 12:30:00,53.98,54.12,53.96,54.08,75109.0,50.8241,50.9559,50.8053,50.9183,75109.0
2022-09-19 12:40:00,54.08,54.11,54.02,54.1,23656.0,50.9183,50.9465,50.8618,50.9371,23656.0
2022-09-19 12:50:00,54.11,54.29,54.11,54.29,14098.0,50.9465,51.116,50.9465,51.116,14098.0
2022-09-19 13:00:00,54.3,54.3,54.17,54.22,23740.0,51.1254,51.1254,51.003,51.0501,23740.0
2022-09-19 13:10:00,54.22,54.23,54.1,54.18,18378.0,51.0501,51.0595,50.9371,51.0124,18378.0
2022-09-19 13:20:00,54.19,54.24,54.17,54.22,17646.0,51.0219,51.0689,51.003,51.0501,17646.0
2022-09-19 13:30:00,54.23,54.23,54.1,54.17,44842.0,51.0595,51.0595,50.9371,51.003,44842.0
2022-09-19 13:40:00,54.18,54.26,54.17,54.21,19326.0,51.0124,51.0878,51.003,51.0407,19326.0
2022-09-19 13:50:00,54.21,54.22,54.1,54.13,18108.0,51.0407,51.0501,50.9371,50.9654,18108.0
2022-09-19 14:00:00,54.14,54.2,54.11,54.19,30655.0,50.9748,51.0313,50.9465,51.0219,30655.0
2022-09-19 14:10:00,54.18,54.19,54.1,54.12,19278.0,51.0124,51.0219,50.9371,50.9559,19278.0
2022-09-19 14:20:00,54.12,54.12,53.98,54.03,51958.0,50.9559,50.9559,50.8241,50.8712,51958.0
2022-09-19 14:30:00,54.04,54.1,54.01,54.1,20778.0,50.8806,50.9371,50.8524,50.9371,20778.0
2022-09-19 14:40:00,54.09,54.09,53.99,54.02,19529.0,50.9277,50.9277,50.8335,50.8618,19529.0
2022-09-19 14:50:00,54.01,54.14,54.01,54.12,30865.0,50.8524,50.9748,50.8524,50.9559,30865.0
2022-09-19 15:00:00,54.12,54.42,54.11,54.38,68435.0,50.9559,51.2384,50.9465,51.2007,68435.0
2022-09-19 15:10:00,54.38,54.54,54.36,54.5,70930.0,51.2007,51.3514,51.1819,51.3137,70930.0
2022-09-19 15:20:00,54.5,54.64,54.46,54.59,53442.0,51.3137,51.4455,51.2761,51.3985,53442.0
2022-09-19 15:30:00,54.61,54.69,54.59,54.64,67306.0,51.4173,51.4926,51.3985,51.4455,67306.0
2022-09-19 15:40:00,54.64,54.67,54.48,54.51,68892.0,51.4455,51.4738,51.2949,51.3231,68892.0
2022-09-19 15:50:00,54.51,54.6,54.43,54.6,167068.0,51.3231,51.4079,51.2478,51.4079,167068.0
2022-09-20 09:30:00,54.0,54.34,53.97,54.08,76232.0,50.843,51.1631,50.8147,50.9183,76232.0
2022-09-20 09:40:00,54.06,54.17,53.93,54.04,56667.0,50.8995,51.003,50.7771,50.8806,56667.0
2022-09-20 09:50:00,54.0,54.01,53.79,53.84,67014.0,50.843,50.8524,50.6452,50.6923,67014.0
2022-09-20 10:00:00,53.81,53.94,53.74,53.84,58974.0,50.6641,50.7865,50.5982,50.6923,58974.0
2022-09-20 10:10:00,53.85,53.94,53.68,53.68,152803.0,50.7017,50.7865,50.5417,50.5417,152803.0
2022-09-20 10:20:00,53.66,53.72,53.51,53.61,51941.0,50.5228,50.5793,50.3816,50.4758,51941.0
2022-09-20 10:30:00,53.61,53.68,53.45,53.53,88964.0,50.4758,50.5417,50.3251,50.4004,88964.0
2022-09-20 10:40:00,53.52,53.59,53.38,53.45,65213.0,50.391,50.4569,50.2592,50.3251,65213.0
2022-09-20 10:50:00,53.46,53.55,53.42,53.55,101664.0,50.3345,50.4193,50.2969,50.4193,101664.0
2022-09-20 11:00:00,53.54,53.56,53.37,53.52,68318.0,50.4099,50.4287,50.2498,50.391,68318.0
2022-09-20 11:10:00,53.52,53.56,53.38,53.38,57221.0,50.391,50.4287,50.2592,50.2592,57221.0
2022-09-20 11:20:00,53.37,53.4,53.27,53.37,40303.0,50.2498,50.278,50.1556,50.2498,40303.0
2022-09-20 11:30:00,53.36,53.44,53.27,53.35,38592.0,50.2404,50.3157,50.1556,50.231,38592.0
2022-09-20 11:40:00,53.35,53.5,53.33,53.43,42325.0,50.231,50.3722,50.2121,50.3063,42325.0
2022-09-20 11:50:00,53.43,53.56,53.42,53.51,56152.0,50.3063,50.4287,50.2969,50.3816,56152.0
2022-09-20 12:00:00,53.51,53.56,53.49,53.53,55769.0,50.3816,50.4287,50.3628,50.4004,55769.0
2022-09-20 12:10:00,53.52,53.63,53.49,53.6,99909.0,50.391,50.4946,50.3628,50.4663,99909.0
2022-09-20 12:20:00,53.6,53.6,53.51,53.52,30726.0,50.4663,50.4663,50.3816,50.391,30726.0
2022-09-20 12:30:00,53.52,53.52,53.35,53.35,35792.0,50.391,50.391,50.231,50.231,35792.0
2022-09-20 12:40:00,53.35,53.35,53.09,53.12,54192.0,50.231,50.231,49.9862,50.0144,54192.0
2022-09-20 12:50:00,53.12,53.29,53.11,53.23,75396.0,50.0144,50.1745,50.005,50.118,75396.0
2022-09-20 13:00:00,53.23,53.23,53.02,53.05,76842.0,50.118,50.118,49.9203,49.9485,76842.0
2022-09-20 13:10:00,53.04,53.04,52.82,52.86,82142.0,49.9391,49.9391,49.7319,49.7696,82142.0
2022-09-20 13:20:00,52.87,52.91,52.81,52.85,88688.0,49.779,49.8167,49.7225,49.7602,88688.0
2022-09-20 13:30:00,52.83,52.83,52.69,52.7,120646.0,49.7414,49.7414,49.6095,49.619,120646.0
2022-09-20 13:40:00,52.7,52.81,52.61,52.61,161296.0,49.619,49.7225,49.5342,49.5342,161296.0
2022-09-20 13:50:00,52.6,52.63,52.49,52.59,80501.0,49.5248,49.5531,49.4212,49.5154,80501.0
2022-09-20 14:00:00,52.61,52.72,52.58,52.61,95929.0,49.5342,49.6378,49.506,49.5342,95929.0
2022-09-20 14:10:00,52.61,52.61,52.52,52.59,76403.0,49.5342,49.5342,49.4495,49.5154,76403.0
2022-09-20 14:20:00,52.59,52.74,52.58,52.66,101320.0,49.5154,49.6566,49.506,49.5813,101320.0
2022-09-20 14:30:00,52.66,52.7,52.54,52.61,72980.0,49.5813,49.619,49.4683,49.5342,72980.0
2022-09-20 14:40:00,52.61,52.78,52.46,52.77,118650.0,49.5342,49.6943,49.393,49.6849,118650.0
2022-09-20 14:50:00,52.78,52.83,52.66,52.79,124448.0,49.6943,49.7414,49.5813,49.7037,124448.0
2022-09-20 15:00:00,52.78,52.87,52.73,52.76,100804.0,49.6943,49.779,49.6472,49.6755,100804.0
2022-09-20 15:10:00,52.76,53.01,52.76,52.98,124640.0,49.6755,49.9108,49.6755,49.8826,124640.0
2022-09-20 15:20:00,53.01,53.13,53.0,53.1,125792.0,49.9108,50.0238,49.9014,49.9956,125792.0
2022-09-20 15:30:00,53.1,53.41,53.0,53.39,176591.0,49.9956,50.2875,49.9014,50.2686,176591.0
2022-09-20 15:40:00,53.39,53.46,53.26,53.42,285316.0,50.2686,50.3345,50.1462,50.2969,285316.0
2022-09-20 15:50:00,53.43,53.5,53.31,53.41,934760.0,50.3063,50.3722,50.1933,50.2875,934760.0
2022-09-21 09:30:00,53.78,54.25,53.78,53.98,132179.0,50.6358,51.0783,50.6358,50.8241,132179.0
2022-09-21 09:40:00,53.98,53.99,53.62,53.69,68621.0,50.8241,50.8335,50.4852,50.5511,68621.0
2022-09-21 09:50:00,53.68,53.7,53.5,53.5,442355.0,50.5417,50.5605,50.3722,50.3722,442355.0
2022-09-21 10:00:00,53.51,53.73,53.47,53.71,451642.0,50.3816,50.5887,50.3439,50.5699,451642.0
2022-09-21 10:10:00,53.73,53.97,53.73,53.88,63478.0,50.5887,50.8147,50.5887,50.73,63478.0
2022-09-21 10:20:00,53.89,54.03,53.85,54.01,29796.0,50.7394,50.8712,50.7017,50.8524,29796.0
2022-09-21 10:30:00,54.01,54.03,53.95,53.97,35232.0,50.8524,50.8712,50.7959,50.8147,35232.0
2022-09-21 10:40:00,53.97,53.97,53.74,53.8,34847.0,50.8147,50.8147,50.5982,50.6547,34847.0
2022-09-21 10:50:00,53.8,53.84,53.77,53.83,32153.0,50.6547,50.6923,50.6264,50.6829,32153.0
2022-09-21 11:00:00,53.83,53.87,53.75,53.8,42554.0,50.6829,50.7206,50.6076,50.6547,42554.0
2022-09-21 11:10:00,53.81,53.91,53.76,53.76,29060.0,50.6641,50.7582,50.617,50.617,29060.0
2022-09-21 11:20:00,53.76,53.8,53.73,53.79,33019.0,50.617,50.6547,50.5887,50.6452,33019.0
2022-09-21 11:30:00,53.8,53.82,53.74,53.82,25528.0,50.6547,50.6735,50.5982,50.6735,25528.0
2022-09-21 11:40:00,53.82,53.87,53.76,53.79,25147.0,50.6735,50.7206,50.617,50.6452,25147.0
2022-09-21 11:50:00,53.79,53.8,53.74,53.78,19250.0,50.6452,50.6547,50.5982,50.6358,19250.0
2022-09-21 12:00:00,53.78,53.86,53.75,53.79,74782.0,50.6358,50.7111,50.6076,50.6452,74782.0
2022-09-21 12:10:00,53.8,53.81,53.73,53.73,44401.0,50.6547,50.6641,50.5887,50.5887,44401.0
2022-09-21 12:20:00,53.73,53.75,53.66,53.73,39368.0,50.5887,50.6076,50.5228,50.5887,39368.0
2022-09-21 12:30:00,53.73,53.76,53.68,53.68,39719.0,50.5887,50.617,50.5417,50.5417,39719.0
2022-09-21 12:40:00,53.68,53.72,53.59,53.59,28317.0,50.5417,50.5793,50.4569,50.4569,28317.0
2022-09-21 12:50:00,53.59,53.59,53.5,53.5,23911.0,50.4569,50.4569,50.3722,50.3722,23911.0
2022-09-21 13:00:00,53.51,53.6,53.5,53.55,22890.0,50.3816,50.4663,50.3722,50.4193,22890.0
2022-09-21 13:10:00,53.55,53.6,53.53,53.57,23799.0,50.4193,50.4663,50.4004,50.4381,23799.0
2022-09-21 13:20:00,53.6,53.61,53.56,53.61,59795.0,50.4663,50.4758,50.4287,50.4758,59795.0
2022-09-21 13:30:00,53.63,53.72,53.62,53.72,33165.0,50.4946,50.5793,50.4852,50.5793,33165.0
2022-09-21 13:40:00,53.72,53.82,53.7,53.73,29360.0,50.5793,50.6735,50.5605,50.5887,29360.0
2022-09-21 13:50:00,53.76,53.8,53.7,53.74,68682.0,50.617,50.6547,50.5605,50.5982,68682.0
2022-09-21 14:00:00,53.69,53.69,52.76,53.19,139521.0,50.5511,50.5511,49.6755,50.0803,139521.0
2022-09-21 14:10:00,53.17,53.28,52.81,52.91,81221.0,50.0615,50.1651,49.7225,49.8167,81221.0
2022-09-21 14:20:00,52.9,53.21,52.89,53.06,44794.0,49.8073,50.0991,49.7979,49.9579,44794.0
2022-09-21 14:30:00,53.07,53.54,52.91,53.37,98508.0,49.9673,50.4099,49.8167,50.2498,98508.0
2022-09-21 14:40:00,53.36,53.97,53.21,53.49,127705.0,50.2404,50.8147,50.0991,50.3628,127705.0
2022-09-21 14:50:00,53.5,53.86,53.32,53.72,91129.0,50.3722,50.7111,50.2027,50.5793,91129.0
2022-09-21 15:00:00,53.75,53.79,53.35,53.35,81084.0,50.6076,50.6452,50.231,50.231,81084.0
2022-09-21 15:10:00,53.38,53.47,52.87,53.29,95269.0,50.2592,50.3439,49.779,50.1745,95269.0
2022-09-21 15:20:00,53.27,53.27,52.8,52.81,96852.0,50.1556,50.1556,49.7131,49.7225,96852.0
2022-09-21 15:30:00,52.79,52.88,52.53,52.56,186455.0,49.7037,49.7884,49.4589,49.4871,186455.0
2022-09-21 15:40:00,52.54,52.65,52.42,52.56,166146.0,49.4683,49.5719,49.3553,49.4871,166146.0
2022-09-21 15:50:00,52.56,52.67,52.28,52.29,265184.0,49.4871,49.5907,49.2235,49.2329,265184.0
2022-09-22 09:30:00,52.59,52.65,51.71,51.81,165966.0,49.5154,49.5719,48.6868,48.781,165966.0
2022-09-22 09:40:00,51.78,51.89,51.53,51.75,92182.0,48.7527,48.8563,48.5174,48.7245,92182.0
2022-09-22 09:50:00,51.7,51.8,51.51,51.59,53125.0,48.6774,48.7716,48.4985,48.5739,53125.0
2022-09-22 10:00:00,51.58,51.93,51.5,51.81,115317.0,48.5644,48.894,48.4891,48.781,115317.0
2022-09-22 10:10:00,51.76,52.09,51.63,51.87,64831.0,48.7339,49.0446,48.6115,48.8375,64831.0
2022-09-22 10:20:00,51.86,51.9,51.61,51.84,34735.0,48.8281,48.8657,48.5927,48.8092,34735.0
2022-09-22 10:30:00,51.84,51.91,51.59,51.69,39483.0,48.8092,48.8751,48.5739,48.668,39483.0
2022-09-22 10:40:00,51.69,51.71,51.54,51.58,47582.0,48.668,48.6868,48.5268,48.5644,47582.0
2022-09-22 10:50:00,51.57,51.58,51.44,51.55,63169.0,48.555,48.5644,48.4326,48.5362,63169.0
2022-09-22 11:00:00,51.54,51.68,51.5,51.64,54698.0,48.5268,48.6586,48.4891,48.6209,54698.0
2022-09-22 11:10:00,51.64,51.64,51.43,51.5,30585.0,48.6209,48.6209,48.4232,48.4891,30585.0
2022-09-22 11:20:00,51.49,51.62,51.44,51.6,47603.0,48.4797,48.6021,48.4326,48.5833,47603.0
2022-09-22 11:30:00,51.59,51.67,51.57,51.59,36382.0,48.5739,48.6492,48.555,48.5739,36382.0
2022-09-22 11:40:00,51.59,51.68,51.45,51.66,33874.0,48.5739,48.6586,48.442,48.6398,33874.0
2022-09-22 11:50:00,51.67,51.7,51.45,51.49,28426.0,48.6492,48.6774,48.442,48.4797,28426.0
2022-09-22 12:00:00,51.49,51.58,51.46,51.58,48069.0,48.4797,48.5644,48.4515,48.5644,48069.0
2022-09-22 12:10:00,51.6,51.6,51.41,51.58,29160.0,48.5833,48.5833,48.4044,48.5644,29160.0
2022-09-22 12:20:00,51.58,51.79,51.54,51.61,46392.0,48.5644,48.7622,48.5268,48.5927,46392.0
2022-09-22 12:30:00,51.59,51.59,51.42,51.43,34800.0,48.5739,48.5739,48.4138,48.4232,34800.0
2022-09-22 12:40:00,51.46,51.51,51.41,51.44,25685.0,48.4515,48.4985,48.4044,48.4326,25685.0
2022-09-22 12:50:00,51.44,51.54,51.43,51.45,35782.0,48.4326,48.5268,48.4232,48.442,35782.0
2022-09-22 13:00:00,51.45,51.49,51.38,51.38,27585.0,48.442,48.4797,48.3761,48.3761,27585.0
2022-09-22 13:10:00,51.38,51.43,51.27,51.38,31963.0,48.3761,48.4232,48.2726,48.3761,31963.0
2022-09-22 13:20:00,51.37,51.54,51.37,51.54,24043.0,48.3667,48.5268,48.3667,48.5268,24043.0
2022-09-22 13:30:00,51.55,51.66,51.55,51.61,33885.0,48.5362,48.6398,48.5362,48.5927,33885.0
2022-09-22 13:40:00,51.6,51.63,51.5,51.61,32964.0,48.5833,48.6115,48.4891,48.5927,32964.0
2022-09-22 13:50:00,51.63,51.69,51.6,51.63,31734.0,48.6115,48.668,48.5833,48.6115,31734.0
2022-09-22 14:00:00,51.62,51.63,51.41,51.43,38662.0,48.6021,48.6115,48.4044,48.4232,38662.0
2022-09-22 14:10:00,51.44,51.48,51.42,51.46,44584.0,48.4326,48.4703,48.4138,48.4515,44584.0
2022-09-22 14:20:00,51.47,51.53,51.4,51.51,35940.0,48.4609,48.5174,48.395,48.4985,35940.0
2022-09-22 14:30:00,51.49,51.59,51.47,51.59,27784.0,48.4797,48.5739,48.4609,48.5739,27784.0
2022-09-22 14:40:00,51.59,51.59,51.38,51.42,39084.0,48.5739,48.5739,48.3761,48.4138,39084.0
2022-09-22 14:50:00,51.43,51.6,51.41,51.51,42265.0,48.4232,48.5833,48.4044,48.4985,42265.0
2022-09-22 15:00:00,51.51,51.64,51.47,51.55,142939.0,48.4985,48.6209,48.4609,48.5362,142939.0
2022-09-22 15:10:00,51.55,51.64,51.51,51.54,113482.0,48.5362,48.6209,48.4985,48.5268,113482.0
2022-09-22 15:20:00,51.54,51.61,51.46,51.58,91691.0,48.5268,48.5927,48.4515,48.5644,91691.0
2022-09-22 15:30:00,51.58,51.68,51.52,51.59,211176.0,48.5644,48.6586,48.5079,48.5739,211176.0
2022-09-22 15:40:00,51.59,51.74,51.54,51.73,201234.0,48.5739,48.7151,48.5268,48.7057,201234.0
2022-09-22 15:50:00,51.72,51.75,51.1,51.16,579942.0,48.6963,48.7245,48.1125,48.169,579942.0
2022-09-23 09:30:00,50.58,50.96,50.52,50.66,135780.0,47.6229,47.9807,47.5664,47.6982,135780.0
2022-09-23 09:40:00,50.65,50.74,50.44,50.49,157979.0,47.6888,47.7736,47.4911,47.5382,157979.0
2022-09-23 09:50:00,50.48,50.52,50.25,50.26,103040.0,47.5288,47.5664,47.3122,47.3216,103040.0
2022-09-23 10:00:00,50.29,50.42,50.25,50.39,71118.0,47.3499,47.4723,47.3122,47.444,71118.0
2022-09-23 10:10:00,50.39,50.46,50.07,50.08,61043.0,47.444,47.5099,47.1427,47.1521,61043.0
2022-09-23 10:20:00,50.08,50.16,49.97,50.12,73927.0,47.1521,47.2275,47.0486,47.1898,73927.0
2022-09-23 10:30:00,50.12,50.15,50.03,50.15,41740.0,47.1898,47.218,47.1051,47.218,41740.0
2022-09-23 10:40:00,50.14,50.3,50.12,50.23,60393.0,47.2086,47.3593,47.1898,47.2934,60393.0
2022-09-23 10:50:00,50.22,50.23,50.04,50.05,63434.0,47.284,47.2934,47.1145,47.1239,63434.0
2022-09-23 11:00:00,50.05,50.26,50.01,50.24,43849.0,47.1239,47.3216,47.0862,47.3028,43849.0
2022-09-23 11:10:00,50.23,50.33,50.18,50.33,50988.0,47.2934,47.3875,47.2463,47.3875,50988.0
2022-09-23 11:20:00,50.33,50.33,50.14,50.19,55955.0,47.3875,47.3875,47.2086,47.2557,55955.0
2022-09-23 11:30:00,50.19,50.22,49.93,49.96,70735.0,47.2557,47.284,47.0109,47.0392,70735.0
2022-09-23 11:40:00,49.95,49.95,49.64,49.7,85976.0,47.0297,47.0297,46.7379,46.7944,85976.0
2022-09-23 11:50:00,49.7,49.79,49.64,49.77,52835.0,46.7944,46.8791,46.7379,46.8603,52835.0
2022-09-23 12:00:00,49.78,49.78,49.58,49.61,44476.0,46.8697,46.8697,46.6814,46.7096,44476.0
2022-09-23 12:10:00,49.62,49.68,49.56,49.65,56745.0,46.719,46.7755,46.6625,46.7473,56745.0
2022-09-23 12:20:00,49.65,49.67,49.48,49.51,89362.0,46.7473,46.7661,46.5872,46.6155,89362.0
2022-09-23 12:30:00,49.53,49.68,49.42,49.61,136015.0,46.6343,46.7755,46.5307,46.7096,136015.0
2022-09-23 12:40:00,49.61,49.63,49.48,49.61,70746.0,46.7096,46.7284,46.5872,46.7096,70746.0
2022-09-23 12:50:00,49.62,49.91,49.6,49.77,109873.0,46.719,46.9921,46.7002,46.8603,109873.0
2022-09-23 13:00:00,49.75,49.87,49.7,49.72,84316.0,46.8414,46.9544,46.7944,46.8132,84316.0
2022-09-23 13:10:00,49.73,49.8,49.7,49.77,56993.0,46.8226,46.8885,46.7944,46.8603,56993.0
2022-09-23 13:20:00,49.76,49.77,49.55,49.56,29048.0,46.8508,46.8603,46.6531,46.6625,29048.0
2022-09-23 13:30:00,49.57,49.67,49.54,49.62,26431.0,46.672,46.7661,46.6437,46.719,26431.0
2022-09-23 13:40:00,49.62,49.69,49.57,49.65,27394.0,46.719,46.7849,46.672,46.7473,27394.0
2022-09-23 13:50:00,49.64,49.68,49.58,49.64,47294.0,46.7379,46.7755,46.6814,46.7379,47294.0
2022-09-23 14:00:00,49.62,49.7,49.53,49.53,63190.0,46.719,46.7944,46.6343,46.6343,63190.0
2022-09-23 14:10:00,49.54,49.57,49.26,49.28,73971.0,46.6437,46.672,46.3801,46.3989,73971.0
2022-09-23 14:20:00,49.29,49.54,49.27,49.33,102400.0,46.4083,46.6437,46.3895,46.446,102400.0
2022-09-23 14:30:00,49.33,49.33,49.2,49.21,75632.0,46.446,46.446,46.3236,46.333,75632.0
2022-09-23 14:40:00,49.21,49.32,49.18,49.25,68362.0,46.333,46.4366,46.3048,46.3707,68362.0
2022-09-23 14:50:00,49.24,49.32,49.1,49.17,112805.0,46.3612,46.4366,46.2294,46.2953,112805.0
2022-09-23 15:00:00,49.17,49.62,49.16,49.54,82139.0,46.2953,46.719,46.2859,46.6437,82139.0
2022-09-23 15:10:00,49.54,49.59,49.4,49.51,67632.0,46.6437,46.6908,46.5119,46.6155,67632.0
2022-09-23 15:20:00,49.51,49.59,49.38,49.48,142467.0,46.6155,46.6908,46.4931,46.5872,142467.0
2022-09-23 15:30:00,49.47,49.64,49.43,49.64,183453.0,46.5778,46.7379,46.5401,46.7379,183453.0
2022-09-23 15:40:00,49.64,49.77,49.59,49.63,384949.0,46.7379,46.8603,46.6908,46.7284,384949.0
2022-09-23 15:50:00,49.64,49.83,49.56,49.78,603264.0,46.7379,46.9168,46.6625,46.8697,603264.0
2022-09-26 09:30:00,49.24,49.96,49.2,49.89,90153.0,46.3612,47.0392,46.3236,46.9732,90153.0
2022-09-26 09:40:00,49.85,50.02,49.38,49.54,74218.0,46.9356,47.0956,46.4931,46.6437,74218.0
2022-09-26 09:50:00,49.53,49.68,49.38,49.44,29062.0,46.6343,46.7755,46.4931,46.5496,29062.0
2022-09-26 10:00:00,49.44,49.49,49.18,49.2,48576.0,46.5496,46.5966,46.3048,46.3236,48576.0
2022-09-26 10:10:00,49.14,49.61,49.01,49.5,36614.0,46.2671,46.7096,46.1447,46.606,36614.0
2022-09-26 10:20:00,49.48,49.63,49.45,49.54,29491.0,46.5872,46.7284,46.559,46.6437,29491.0
2022-09-26 10:30:00,49.54,49.54,49.35,49.51,25162.0,46.6437,46.6437,46.4648,46.6155,25162.0
2022-09-26 10:40:00,49.57,49.61,49.38,49.44,34053.0,46.672,46.7096,46.4931,46.5496,34053.0
2022-09-26 10:50:00,49.44,49.49,49.37,49.44,42193.0,46.5496,46.5966,46.4836,46.5496,42193.0
2022-09-26 11:00:00,49.42,49.44,49.17,49.21,83434.0,46.5307,46.5496,46.2953,46.333,83434.0
2022-09-26 11:10:00,49.18,49.18,48.84,48.84,73671.0,46.3048,46.3048,45.9846,45.9846,73671.0
2022-09-26 11:20:00,48.83,48.89,48.77,48.81,65748.0,45.9752,46.0317,45.9187,45.9564,65748.0
2022-09-26 11:30:00,48.81,48.97,48.81,48.92,33305.0,45.9564,46.107,45.9564,46.06,33305.0
2022-09-26 11:40:00,48.93,49.03,48.81,48.93,46281.0,46.0694,46.1635,45.9564,46.0694,46281.0
2022-09-26 11:50:00,48.94,48.98,48.82,48.88,51033.0,46.0788,46.1164,45.9658,46.0223,51033.0
2022-09-26 12:00:00,48.88,48.88,48.65,48.71,51160.0,46.0223,46.0223,45.8057,45.8622,51160.0
2022-09-26 12:10:00,48.71,48.78,48.65,48.74,65443.0,45.8622,45.9281,45.8057,45.8905,65443.0
2022-09-26 12:20:00,48.75,48.75,48.53,48.54,58576.0,45.8999,45.8999,45.6928,45.7022,58576.0
2022-09-26 12:30:00,48.54,48.56,48.34,48.38,55744.0,45.7022,45.721,45.5139,45.5515,55744.0
2022-09-26 12:40:00,48.35,48.45,48.29,48.38,56422.0,45.5233,45.6174,45.4668,45.5515,56422.0
2022-09-26 12:50:00,48.37,48.51,48.35,48.48,132207.0,45.5421,45.6739,45.5233,45.6457,132207.0
2022-09-26 13:00:00,48.48,48.49,48.2,48.23,71719.0,45.6457,45.6551,45.382,45.4103,71719.0
2022-09-26 13:10:00,48.23,48.23,48.09,48.18,78759.0,45.4103,45.4103,45.2785,45.3632,78759.0
2022-09-26 13:20:00,48.17,48.24,48.09,48.23,50897.0,45.3538,45.4197,45.2785,45.4103,50897.0
2022-09-26 13:30:00,48.23,48.49,48.23,48.47,110093.0,45.4103,45.6551,45.4103,45.6363,110093.0
2022-09-26 13:40:00,48.47,48.57,48.38,48.52,83295.0,45.6363,45.7304,45.5515,45.6833,83295.0
2022-09-26 13:50:00,48.53,48.61,48.38,48.39,73144.0,45.6928,45.7681,45.5515,45.5609,73144.0
2022-09-26 14:00:00,48.4,48.66,48.39,48.65,35824.0,45.5704,45.8152,45.5609,45.8057,35824.0
2022-09-26 14:10:00,48.66,48.7,48.55,48.59,56390.0,45.8152,45.8528,45.7116,45.7492,56390.0
2022-09-26 14:20:00,48.59,48.62,48.36,48.38,80578.0,45.7492,45.7775,45.5327,45.5515,80578.0
2022-09-26 14:30:00,48.37,48.46,48.26,48.32,149173.0,45.5421,45.6268,45.4385,45.495,149173.0
2022-09-26 14:40:00,48.33,48.68,48.29,48.66,153924.0,45.5044,45.834,45.4668,45.8152,153924.0
2022-09-26 14:50:00,48.64,48.82,48.55,48.76,129805.0,45.7963,45.9658,45.7116,45.9093,129805.0
2022-09-26 15:00:00,48.78,48.86,48.67,48.85,93451.0,45.9281,46.0035,45.8246,45.994,93451.0
2022-09-26 15:10:00,48.87,48.87,48.54,48.71,107510.0,46.0129,46.0129,45.7022,45.8622,107510.0
2022-09-26 15:20:00,48.71,48.76,48.57,48.73,113308.0,45.8622,45.9093,45.7304,45.8811,113308.0
2022-09-26 15:30:00,48.73,48.76,48.58,48.69,169890.0,45.8811,45.9093,45.7398,45.8434,169890.0
2022-09-26 15:40:00,48.69,48.92,48.68,48.84,157337.0,45.8434,46.06,45.834,45.9846,157337.0
2022-09-26 15:50:00,48.82,48.85,48.36,48.45,468031.0,45.9658,45.994,45.5327,45.6174,468031.0
2022-09-27 09:30:00,48.84,48.94,48.65,48.74,163142.0,45.9846,46.0788,45.8057,45.8905,163142.0
2022-09-27 09:40:00,48.75,48.95,48.5,48.51,80073.0,45.8999,46.0882,45.6645,45.6739,80073.0
2022-09-27 09:50:00,48.5,48.7,48.42,48.61,78283.0,45.6645,45.8528,45.5892,45.7681,78283.0
2022-09-27 10:00:00,48.64,48.65,48.25,48.34,83306.0,45.7963,45.8057,45.4291,45.5139,83306.0
2022-09-27 10:10:00,48.32,48.52,48.31,48.48,37070.0,45.495,45.6833,45.4856,45.6457,37070.0
2022-09-27 10:20:00,48.45,48.86,48.44,48.65,60988.0,45.6174,46.0035,45.608,45.8057,60988.0
2022-09-27 10:30:00,48.65,48.93,48.64,48.84,28727.0,45.8057,46.0694,45.7963,45.9846,28727.0
2022-09-27 10:40:00,48.78,48.98,48.75,48.94,34262.0,45.9281,46.1164,45.8999,46.0788,34262.0
2022-09-27 10:50:00,48.92,48.96,48.81,48.89,26082.0,46.06,46.0976,45.9564,46.0317,26082.0
2022-09-27 11:00:00,48.91,49.09,48.82,49.07,41878.0,46.0505,46.22,45.9658,46.2012,41878.0
2022-09-27 11:10:00,49.08,49.08,48.89,48.93,88566.0,46.2106,46.2106,46.0317,46.0694,88566.0
2022-09-27 11:20:00,48.93,48.98,48.46,48.52,145799.0,46.0694,46.1164,45.6268,45.6833,145799.0
2022-09-27 11:30:00,48.52,48.75,48.47,48.69,51432.0,45.6833,45.8999,45.6363,45.8434,51432.0
2022-09-27 11:40:00,48.7,48.71,48.6,48.62,31135.0,45.8528,45.8622,45.7587,45.7775,31135.0
2022-09-27 11:50:00,48.62,48.65,48.45,48.47,47223.0,45.7775,45.8057,45.6174,45.6363,47223.0
2022-09-27 12:00:00,48.46,48.54,48.36,48.36,48234.0,45.6268,45.7022,45.5327,45.5327,48234.0
2022-09-27 12:10:00,48.37,48.38,48.13,48.14,40277.0,45.5421,45.5515,45.3161,45.3256,40277.0
2022-09-27 12:20:00,48.14,48.31,48.1,48.25,44789.0,45.3256,45.4856,45.2879,45.4291,44789.0
2022-09-27 12:30:00,48.24,48.4,48.23,48.26,48402.0,45.4197,45.5704,45.4103,45.4385,48402.0
2022-09-27 12:40:00,48.25,48.48,48.23,48.47,95563.0,45.4291,45.6457,45.4103,45.6363,95563.0
2022-09-27 12:50:00,48.47,48.48,48.27,48.42,43166.0,45.6363,45.6457,45.448,45.5892,43166.0
2022-09-27 13:00:00,48.41,48.43,48.26,48.35,60469.0,45.5798,45.5986,45.4385,45.5233,60469.0
2022-09-27 13:10:00,48.35,48.45,48.3,48.4,82419.0,45.5233,45.6174,45.4762,45.5704,82419.0
2022-09-27 13:20:00,48.42,48.42,48.28,48.3,30740.0,45.5892,45.5892,45.4574,45.4762,30740.0
2022-09-27 13:30:00,48.29,48.38,48.18,48.19,31089.0,45.4668,45.5515,45.3632,45.3726,31089.0
2022-09-27 13:40:00,48.22,48.24,48.11,48.17,43751.0,45.4009,45.4197,45.2973,45.3538,43751.0
2022-09-27 13:50:00,48.17,48.29,48.13,48.29,40776.0,45.3538,45.4668,45.3161,45.4668,40776.0
2022-09-27 14:00:00,48.29,48.48,48.25,48.43,140180.0,45.4668,45.6457,45.4291,45.5986,140180.0
2022-09-27 14:10:00,48.45,48.45,48.23,48.28,32110.0,45.6174,45.6174,45.4103,45.4574,32110.0
2022-09-27 14:20:00,48.28,48.39,48.24,48.37,53591.0,45.4574,45.5609,45.4197,45.5421,53591.0
2022-09-27 14:30:00,48.37,48.59,48.27,48.59,60881.0,45.5421,45.7492,45.448,45.7492,60881.0
2022-09-27 14:40:00,48.59,48.76,48.52,48.76,95495.0,45.7492,45.9093,45.6833,45.9093,95495.0
2022-09-27 14:50:00,48.74,48.76,48.64,48.73,75914.0,45.8905,45.9093,45.7963,45.8811,75914.0
2022-09-27 15:00:00,48.73,48.73,48.53,48.69,96864.0,45.8811,45.8811,45.6928,45.8434,96864.0
2022-09-27 15:10:00,48.68,48.73,48.54,48.67,85543.0,45.834,45.8811,45.7022,45.8246,85543.0
2022-09-27 15:20:00,48.67,48.76,48.58,48.68,157709.0,45.8246,45.9093,45.7398,45.834,157709.0
2022-09-27 15:30:00,48.69,48.7,48.51,48.59,185660.0,45.8434,45.8528,45.6739,45.7492,185660.0
2022-09-27 15:40:00,48.58,48.79,48.56,48.73,206219.0,45.7398,45.9376,45.721,45.8811,206219.0
2022-09-27 15:50:00,48.72,48.86,48.55,48.6,687866.0,45.8716,46.0035,45.7116,45.7587,687866.0
2022-09-28 09:30:00,48.41,48.67,48.3,48.51,139759.0,45.5798,45.8246,45.4762,45.6739,139759.0
2022-09-28 09:40:00,48.52,48.88,48.44,48.78,133748.0,45.6833,46.0223,45.608,45.9281,133748.0
2022-09-28 09:50:00,48.78,49.0,48.73,48.91,135439.0,45.9281,46.1353,45.8811,46.0505,135439.0
2022-09-28 10:00:00,48.92,49.11,48.62,48.62,98693.0,46.06,46.2388,45.7775,45.7775,98693.0
2022-09-28 10:10:00,48.62,48.76,48.53,48.56,43296.0,45.7775,45.9093,45.6928,45.721,43296.0
2022-09-28 10:20:00,48.58,49.01,48.57,49.01,61088.0,45.7398,46.1447,45.7304,46.1447,61088.0
2022-09-28 10:30:00,49.01,49.02,48.83,48.84,179697.0,46.1447,46.1541,45.9752,45.9846,179697.0
2022-09-28 10:40:00,48.84,48.98,48.78,48.91,159595.0,45.9846,46.1164,45.9281,46.0505,159595.0
2022-09-28 10:50:00,48.93,48.94,48.76,48.77,102835.0,46.0694,46.0788,45.9093,45.9187,102835.0
2022-09-28 11:00:00,48.77,48.97,48.71,48.86,64780.0,45.9187,46.107,45.8622,46.0035,64780.0
2022-09-28 11:10:00,48.87,48.97,48.82,48.84,165080.0,46.0129,46.107,45.9658,45.9846,165080.0
2022-09-28 11:20:00,48.85,49.06,48.84,48.94,231730.0,45.994,46.1918,45.9846,46.0788,231730.0
2022-09-28 11:30:00,48.94,48.98,48.8,48.81,103966.0,46.0788,46.1164,45.947,45.9564,103966.0
2022-09-28 11:40:00,48.82,48.99,48.78,48.97,93771.0,45.9658,46.1259,45.9281,46.107,93771.0
2022-09-28 11:50:00,48.97,49.05,48.91,48.95,111048.0,46.107,46.1824,46.0505,46.0882,111048.0
2022-09-28 12:00:00,48.95,49.05,48.89,48.99,98062.0,46.0882,46.1824,46.0317,46.1259,98062.0
2022-09-28 12:10:00,49.0,49.24,49.0,49.19,85363.0,46.1353,46.3612,46.1353,46.3142,85363.0
2022-09-28 12:20:00,49.2,49.22,48.95,48.95,87904.0,46.3236,46.3424,46.0882,46.0882,87904.0
2022-09-28 12:30:00,48.96,49.1,48.94,48.97,56122.0,46.0976,46.2294,46.0788,46.107,56122.0
2022-09-28 12:40:00,48.98,49.15,48.96,49.05,118123.0,46.1164,46.2765,46.0976,46.1824,118123.0
2022-09-28 12:50:00,49.05,49.1,48.99,49.04,68099.0,46.1824,46.2294,46.1259,46.1729,68099.0
2022-09-28 13:00:00,49.05,49.23,48.97,49.23,152204.0,46.1824,46.3518,46.107,46.3518,152204.0
2022-09-28 13:10:00,49.22,49.25,49.11,49.16,206163.0,46.3424,46.3707,46.2388,46.2859,206163.0
2022-09-28 13:20:00,49.15,49.16,49.07,49.13,53668.0,46.2765,46.2859,46.2012,46.2577,53668.0
2022-09-28 13:30:00,49.12,49.12,48.96,49.03,164922.0,46.2483,46.2483,46.0976,46.1635,164922.0
2022-09-28 13:40:00,49.04,49.17,48.91,48.98,131507.0,46.1729,46.2953,46.0505,46.1164,131507.0
2022-09-28 13:50:00,48.98,48.99,48.87,48.96,164558.0,46.1164,46.1259,46.0129,46.0976,164558.0
2022-09-28 14:00:00,48.97,49.09,48.96,49.02,137078.0,46.107,46.22,46.0976,46.1541,137078.0
2022-09-28 14:10:00,49.02,49.04,48.94,48.97,118972.0,46.1541,46.1729,46.0788,46.107,118972.0
2022-09-28 14:20:00,48.98,48.98,48.87,48.94,142692.0,46.1164,46.1164,46.0129,46.0788,142692.0
2022-09-28 14:30:00,48.93,49.09,48.91,49.03,124417.0,46.0694,46.22,46.0505,46.1635,124417.0
2022-09-28 14:40:00,49.03,49.03,48.92,48.96,145212.0,46.1635,46.1635,46.06,46.0976,145212.0
2022-09-28 14:50:00,48.96,49.04,48.94,48.99,213466.0,46.0976,46.1729,46.0788,46.1259,213466.0
2022-09-28 15:00:00,48.99,49.25,48.97,49.19,419480.0,46.1259,46.3707,46.107,46.3142,419480.0
2022-09-28 15:10:00,49.18,49.25,48.99,49.01,196426.0,46.3048,46.3707,46.1259,46.1447,196426.0
2022-09-28 15:20:00,49.01,49.19,48.97,49.15,181484.0,46.1447,46.3142,46.107,46.2765,181484.0
2022-09-28 15:30:00,49.15,49.22,49.1,49.14,611838.0,46.2765,46.3424,46.2294,46.2671,611838.0
2022-09-28 15:40:00,49.13,49.18,49.03,49.04,638778.0,46.2577,46.3048,46.1635,46.1729,638778.0
2022-09-28 15:50:00,49.04,49.04,48.76,48.78,955794.0,46.1729,46.1729,45.9093,45.9281,955794.0
2022-09-29 09:30:00,48.12,48.43,47.68,47.68,193527.0,45.3067,45.5986,44.8925,44.8925,193527.0
2022-09-29 09:40:00,47.69,47.73,47.44,47.5,191535.0,44.9019,44.9395,44.6665,44.723,191535.0
2022-09-29 09:50:00,47.5,47.68,47.44,47.48,118105.0,44.723,44.8925,44.6665,44.7041,118105.0
2022-09-29 10:00:00,47.49,47.5,47.24,47.43,198627.0,44.7136,44.723,44.4782,44.6571,198627.0
2022-09-29 10:10:00,47.42,47.53,47.1,47.12,159223.0,44.6477,44.7512,44.3464,44.3652,159223.0
2022-09-29 10:20:00,47.13,47.31,47.05,47.31,291577.0,44.3746,44.5441,44.2993,44.5441,291577.0
2022-09-29 10:30:00,47.3,47.34,47.07,47.27,452233.0,44.5347,44.5723,44.3181,44.5064,452233.0
2022-09-29 10:40:00,47.25,47.45,47.25,47.37,265914.0,44.4876,44.6759,44.4876,44.6006,265914.0
2022-09-29 10:50:00,47.37,47.65,47.35,47.57,147571.0,44.6006,44.8642,44.5817,44.7889,147571.0
2022-09-29 11:00:00,47.56,47.74,47.55,47.7,97730.0,44.7795,44.9489,44.7701,44.9113,97730.0
2022-09-29 11:10:00,47.69,47.69,47.48,47.59,76912.0,44.9019,44.9019,44.7041,44.8077,76912.0
2022-09-29 11:20:00,47.57,47.57,47.39,47.47,45470.0,44.7889,44.7889,44.6194,44.6947,45470.0
2022-09-29 11:30:00,47.47,47.49,47.34,47.41,51793.0,44.6947,44.7136,44.5723,44.6382,51793.0
2022-09-29 11:40:00,47.4,47.57,47.34,47.57,84089.0,44.6288,44.7889,44.5723,44.7889,84089.0
2022-09-29 11:50:00,47.57,47.7,47.53,47.6,56094.0,44.7889,44.9113,44.7512,44.8171,56094.0
2022-09-29 12:00:00,47.58,47.89,47.58,47.89,77113.0,44.7983,45.0902,44.7983,45.0902,77113.0
2022-09-29 12:10:00,47.87,47.93,47.67,47.69,53234.0,45.0713,45.1278,44.883,44.9019,53234.0
2022-09-29 12:20:00,47.68,47.74,47.62,47.69,50925.0,44.8925,44.9489,44.836,44.9019,50925.0
2022-09-29 12:30:00,47.7,47.85,47.69,47.8,59191.0,44.9113,45.0525,44.9019,45.0054,59191.0
2022-09-29 12:40:00,47.81,47.81,47.6,47.61,52880.0,45.0149,45.0149,44.8171,44.8265,52880.0
2022-09-29 12:50:00,47.61,47.67,47.58,47.63,40603.0,44.8265,44.883,44.7983,44.8454,40603.0
2022-09-29 13:00:00,47.61,47.65,47.55,47.61,60636.0,44.8265,44.8642,44.7701,44.8265,60636.0
2022-09-29 13:10:00,47.6,47.68,47.59,47.63,45146.0,44.8171,44.8925,44.8077,44.8454,45146.0
2022-09-29 13:20:00,47.63,47.7,47.59,47.64,40183.0,44.8454,44.9113,44.8077,44.8548,40183.0
2022-09-29 13:30:00,47.64,47.71,47.59,47.7,86253.0,44.8548,44.9207,44.8077,44.9113,86253.0
2022-09-29 13:40:00,47.7,47.7,47.59,47.65,56835.0,44.9113,44.9113,44.8077,44.8642,56835.0
2022-09-29 13:50:00,47.65,47.66,47.47,47.51,51483.0,44.8642,44.8736,44.6947,44.7324,51483.0
2022-09-29 14:00:00,47.51,47.53,47.44,47.5,75314.0,44.7324,44.7512,44.6665,44.723,75314.0
2022-09-29 14:10:00,47.5,47.5,47.41,47.42,60232.0,44.723,44.723,44.6382,44.6477,60232.0
2022-09-29 14:20:00,47.43,47.49,47.38,47.44,75021.0,44.6571,44.7136,44.61,44.6665,75021.0
2022-09-29 14:30:00,47.44,47.52,47.39,47.48,81344.0,44.6665,44.7418,44.6194,44.7041,81344.0
2022-09-29 14:40:00,47.48,47.49,47.4,47.44,93274.0,44.7041,44.7136,44.6288,44.6665,93274.0
2022-09-29 14:50:00,47.43,47.44,47.24,47.25,66121.0,44.6571,44.6665,44.4782,44.4876,66121.0
2022-09-29 15:00:00,47.24,47.33,47.23,47.25,100643.0,44.4782,44.5629,44.4688,44.4876,100643.0
2022-09-29 15:10:00,47.25,47.5,47.22,47.47,119500.0,44.4876,44.723,44.4593,44.6947,119500.0
2022-09-29 15:20:00,47.47,47.48,47.35,47.35,116092.0,44.6947,44.7041,44.5817,44.5817,116092.0
2022-09-29 15:30:00,47.36,47.61,47.33,47.56,264294.0,44.5912,44.8265,44.5629,44.7795,264294.0
2022-09-29 15:40:00,47.55,47.72,47.55,47.65,215207.0,44.7701,44.9301,44.7701,44.8642,215207.0
2022-09-29 15:50:00,47.66,47.71,47.55,47.64,542759.0,44.8736,44.9207,44.7701,44.8548,542759.0
2022-09-30 09:30:00,47.57,47.91,47.31,47.4,91395.0,44.7889,45.109,44.5441,44.6288,91395.0
2022-09-30 09:40:00,47.4,47.6,47.33,47.48,69413.0,44.6288,44.8171,44.5629,44.7041,69413.0
2022-09-30 09:50:00,47.49,48.0,47.47,48.0,82538.0,44.7136,45.1937,44.6947,45.1937,82538.0
2022-09-30 10:00:00,48.0,48.15,47.93,48.13,72782.0,45.1937,45.335,45.1278,45.3161,72782.0
2022-09-30 10:10:00,48.13,48.22,47.87,48.01,84066.0,45.3161,45.4009,45.0713,45.2032,84066.0
2022-09-30 10:20:00,48.01,48.03,47.83,47.92,55759.0,45.2032,45.222,45.0337,45.1184,55759.0
2022-09-30 10:30:00,47.89,48.19,47.87,48.16,105994.0,45.0902,45.3726,45.0713,45.3444,105994.0
2022-09-30 10:40:00,48.15,48.22,48.08,48.13,57350.0,45.335,45.4009,45.2691,45.3161,57350.0
2022-09-30 10:50:00,48.12,48.36,48.12,48.3,118682.0,45.3067,45.5327,45.3067,45.4762,118682.0
2022-09-30 11:00:00,48.32,48.65,48.24,48.64,57456.0,45.495,45.8057,45.4197,45.7963,57456.0
2022-09-30 11:10:00,48.64,48.64,48.49,48.5,55946.0,45.7963,45.7963,45.6551,45.6645,55946.0
2022-09-30 11:20:00,48.5,48.63,48.48,48.49,54547.0,45.6645,45.7869,45.6457,45.6551,54547.0
2022-09-30 11:30:00,48.46,48.53,48.34,48.36,75695.0,45.6268,45.6928,45.5139,45.5327,75695.0
2022-09-30 11:40:00,48.37,48.38,48.17,48.26,54426.0,45.5421,45.5515,45.3538,45.4385,54426.0
2022-09-30 11:50:00,48.25,48.29,48.2,48.28,58311.0,45.4291,45.4668,45.382,45.4574,58311.0
2022-09-30 12:00:00,48.27,48.28,48.14,48.14,185317.0,45.448,45.4574,45.3256,45.3256,185317.0
2022-09-30 12:10:00,48.14,48.19,48.1,48.15,68319.0,45.3256,45.3726,45.2879,45.335,68319.0
2022-09-30 12:20:00,48.15,48.19,48.07,48.08,56954.0,45.335,45.3726,45.2596,45.2691,56954.0
2022-09-30 12:30:00,48.08,48.3,48.07,48.29,39983.0,45.2691,45.4762,45.2596,45.4668,39983.0
2022-09-30 12:40:00,48.28,48.3,48.24,48.28,44958.0,45.4574,45.4762,45.4197,45.4574,44958.0
2022-09-30 12:50:00,48.29,48.3,48.19,48.19,47204.0,45.4668,45.4762,45.3726,45.3726,47204.0
2022-09-30 13:00:00,48.2,48.3,48.15,48.28,85841.0,45.382,45.4762,45.335,45.4574,85841.0
2022-09-30 13:10:00,48.28,48.35,48.24,48.27,43741.0,45.4574,45.5233,45.4197,45.448,43741.0
2022-09-30 13:20:00,48.27,48.39,48.25,48.37,56527.0,45.448,45.5609,45.4291,45.5421,56527.0
2022-09-30 13:30:00,48.36,48.38,48.15,48.21,58623.0,45.5327,45.5515,45.335,45.3915,58623.0
2022-09-30 13:40:00,48.22,48.23,48.06,48.07,46882.0,45.4009,45.4103,45.2502,45.2596,46882.0
2022-09-30 13:50:00,48.06,48.13,48.04,48.05,57382.0,45.2502,45.3161,45.2314,45.2408,57382.0
2022-09-30 14:00:00,48.05,48.09,48.0,48.01,51568.0,45.2408,45.2785,45.1937,45.2032,51568.0
2022-09-30 14:10:00,48.0,48.11,48.0,48.03,69281.0,45.1937,45.2973,45.1937,45.222,69281.0
2022-09-30 14:20:00,48.04,48.09,47.8,47.85,80859.0,45.2314,45.2785,45.0054,45.0525,80859.0
2022-09-30 14:30:00,47.85,47.93,47.75,47.89,125861.0,45.0525,45.1278,44.9584,45.0902,125861.0
2022-09-30 14:40:00,47.89,47.89,47.66,47.75,55214.0,45.0902,45.0902,44.8736,44.9584,55214.0
2022-09-30 14:50:00,47.77,47.79,47.68,47.72,50761.0,44.9772,44.996,44.8925,44.9301,50761.0
2022-09-30 15:00:00,47.71,47.87,47.69,47.74,82739.0,44.9207,45.0713,44.9019,44.9489,82739.0
2022-09-30 15:10:00,47.73,47.81,47.59,47.65,69614.0,44.9395,45.0149,44.8077,44.8642,69614.0
2022-09-30 15:20:00,47.65,47.74,47.54,47.74,111882.0,44.8642,44.9489,44.7606,44.9489,111882.0
2022-09-30 15:30:00,47.75,47.8,47.63,47.66,100194.0,44.9584,45.0054,44.8454,44.8736,100194.0
2022-09-30 15:40:00,47.66,47.79,47.65,47.74,134766.0,44.8736,44.996,44.8642,44.9489,134766.0
2022-09-30 15:50:00,47.75,47.75,47.41,47.51,594157.0,44.9584,44.9584,44.6382,44.7324,594157.0
2022-10-03 09:30:00,48.21,48.51,47.4,47.43,79609.0,45.3915,45.6739,44.6288,44.6571,79609.0
2022-10-03 09:40:00,47.43,47.84,47.3,47.81,89408.0,44.6571,45.0431,44.5347,45.0149,89408.0
2022-10-03 09:50:00,47.79,47.88,47.59,47.64,54607.0,44.996,45.0808,44.8077,44.8548,54607.0
2022-10-03 10:00:00,47.65,48.4,47.65,48.3,94048.0,44.8642,45.5704,44.8642,45.4762,94048.0
2022-10-03 10:10:00,48.3,48.62,48.27,48.61,40642.0,45.4762,45.7775,45.448,45.7681,40642.0
2022-10-03 10:20:00,48.64,48.71,48.5,48.62,57529.0,45.7963,45.8622,45.6645,45.7775,57529.0
2022-10-03 10:30:00,48.6,48.61,48.32,48.36,60546.0,45.7587,45.7681,45.495,45.5327,60546.0
2022-10-03 10:40:00,48.36,48.65,48.27,48.62,71806.0,45.5327,45.8057,45.448,45.7775,71806.0
2022-10-03 10:50:00,48.61,48.63,48.47,48.53,46401.0,45.7681,45.7869,45.6363,45.6928,46401.0
2022-10-03 11:00:00,48.51,48.82,48.51,48.8,29877.0,45.6739,45.9658,45.6739,45.947,29877.0
2022-10-03 11:10:00,48.79,48.84,48.73,48.74,27316.0,45.9376,45.9846,45.8811,45.8905,27316.0
2022-10-03 11:20:00,48.74,48.76,48.66,48.7,54219.0,45.8905,45.9093,45.8152,45.8528,54219.0
2022-10-03 11:30:00,48.71,48.79,48.7,48.76,46223.0,45.8622,45.9376,45.8528,45.9093,46223.0
2022-10-03 11:40:00,48.76,48.86,48.67,48.86,53687.0,45.9093,46.0035,45.8246,46.0035,53687.0
2022-10-03 11:50:00,48.87,48.93,48.84,48.9,40664.0,46.0129,46.0694,45.9846,46.0411,40664.0
2022-10-03 12:00:00,48.88,49.02,48.87,49.01,35261.0,46.0223,46.1541,46.0129,46.1447,35261.0
2022-10-03 12:10:00,49.0,49.01,48.87,48.88,38013.0,46.1353,46.1447,46.0129,46.0223,38013.0
2022-10-03 12:20:00,48.9,48.93,48.75,48.79,24134.0,46.0411,46.0694,45.8999,45.9376,24134.0
2022-10-03 12:30:00,48.78,48.78,48.67,48.74,26877.0,45.9281,45.9281,45.8246,45.8905,26877.0
2022-10-03 12:40:00,48.74,48.81,48.69,48.78,26714.0,45.8905,45.9564,45.8434,45.9281,26714.0
2022-10-03 12:50:00,48.8,48.87,48.74,48.84,19577.0,45.947,46.0129,45.8905,45.9846,19577.0
2022-10-03 13:00:00,48.84,48.99,48.81,48.98,74248.0,45.9846,46.1259,45.9564,46.1164,74248.0
2022-10-03 13:10:00,48.98,49.0,48.87,48.91,32172.0,46.1164,46.1353,46.0129,46.0505,32172.0
2022-10-03 13:20:00,48.9,49.03,48.9,48.98,26563.0,46.0411,46.1635,46.0411,46.1164,26563.0
2022-10-03 13:30:00,48.99,49.09,48.97,49.07,22944.0,46.1259,46.22,46.107,46.2012,22944.0
2022-10-03 13:40:00,49.09,49.12,49.06,49.1,34176.0,46.22,46.2483,46.1918,46.2294,34176.0
2022-10-03 13:50:00,49.09,49.11,49.03,49.04,25154.0,46.22,46.2388,46.1635,46.1729,25154.0
2022-10-03 14:00:00,49.03,49.18,49.03,49.14,24109.0,46.1635,46.3048,46.1635,46.2671,24109.0
2022-10-03 14:10:00,49.14,49.32,49.14,49.2,67526.0,46.2671,46.4366,46.2671,46.3236,67526.0
2022-10-03 14:20:00,49.21,49.35,49.18,49.32,51699.0,46.333,46.4648,46.3048,46.4366,51699.0
2022-10-03 14:30:00,49.32,49.35,49.27,49.28,41723.0,46.4366,46.4648,46.3895,46.3989,41723.0
2022-10-03 14:40:00,49.27,49.36,49.27,49.32,41989.0,46.3895,46.4742,46.3895,46.4366,41989.0
2022-10-03 14:50:00,49.31,49.38,49.3,49.34,57401.0,46.4272,46.4931,46.4177,46.4554,57401.0
2022-10-03 15:00:00,49.33,49.39,49.24,49.33,57204.0,46.446,46.5025,46.3612,46.446,57204.0
2022-10-03 15:10:00,49.33,49.34,49.21,49.3,53158.0,46.446,46.4554,46.333,46.4177,53158.0
2022-10-03 15:20:00,49.29,49.33,49.24,49.3,55653.0,46.4083,46.446,46.3612,46.4177,55653.0
2022-10-03 15:30:00,49.3,49.31,49.14,49.15,82079.0,46.4177,46.4272,46.2671,46.2765,82079.0
2022-10-03 15:40:00,49.15,49.19,49.04,49.14,123368.0,46.2765,46.3142,46.1729,46.2671,123368.0
2022-10-03 15:50:00,49.14,49.24,49.08,49.18,632461.0,46.2671,46.3612,46.2106,46.3048,632461.0
2022-10-04 09:30:00,50.01,50.61,49.98,50.59,116568.0,47.0862,47.6512,47.058,47.6323,116568.0
2022-10-04 09:40:00,50.62,51.01,50.54,51.01,73726.0,47.6606,48.0278,47.5852,48.0278,73726.0
2022-10-04 09:50:00,51.01,51.08,50.83,51.08,52023.0,48.0278,48.0937,47.8583,48.0937,52023.0
2022-10-04 10:00:00,51.09,51.12,50.82,50.89,68948.0,48.1031,48.1313,47.8489,47.9148,68948.0
2022-10-04 10:10:00,50.88,50.98,50.79,50.89,99800.0,47.9054,47.9995,47.8206,47.9148,99800.0
2022-10-04 10:20:00,50.87,50.89,50.72,50.72,53547.0,47.896,47.9148,47.7547,47.7547,53547.0
2022-10-04 10:30:00,50.73,50.84,50.7,50.79,89214.0,47.7641,47.8677,47.7359,47.8206,89214.0
2022-10-04 10:40:00,50.79,51.0,50.78,50.96,64060.0,47.8206,48.0184,47.8112,47.9807,64060.0
2022-10-04 10:50:00,50.97,51.06,50.81,51.0,58971.0,47.9901,48.0748,47.8395,48.0184,58971.0
2022-10-04 11:00:00,51.04,51.09,50.97,51.02,46347.0,48.056,48.1031,47.9901,48.0372,46347.0
2022-10-04 11:10:00,51.02,51.2,50.92,51.2,67067.0,48.0372,48.2067,47.943,48.2067,67067.0
2022-10-04 11:20:00,51.2,51.3,51.13,51.29,46622.0,48.2067,48.3008,48.1408,48.2914,46622.0
2022-10-04 11:30:00,51.3,51.31,51.15,51.27,36659.0,48.3008,48.3102,48.1596,48.2726,36659.0
2022-10-04 11:40:00,51.27,51.29,51.22,51.23,24209.0,48.2726,48.2914,48.2255,48.2349,24209.0
2022-10-04 11:50:00,51.23,51.3,51.23,51.3,55015.0,48.2349,48.3008,48.2349,48.3008,55015.0
2022-10-04 12:00:00,51.29,51.29,51.19,51.21,25125.0,48.2914,48.2914,48.1972,48.2161,25125.0
2022-10-04 12:10:00,51.21,51.3,51.2,51.25,38938.0,48.2161,48.3008,48.2067,48.2537,38938.0
2022-10-04 12:20:00,51.26,51.32,51.18,51.27,35254.0,48.2632,48.3196,48.1878,48.2726,35254.0
2022-10-04 12:30:00,51.28,51.34,51.26,51.34,45547.0,48.282,48.3385,48.2632,48.3385,45547.0
2022-10-04 12:40:00,51.33,51.33,51.17,51.18,25158.0,48.3291,48.3291,48.1784,48.1878,25158.0
2022-10-04 12:50:00,51.18,51.2,51.11,51.17,28910.0,48.1878,48.2067,48.1219,48.1784,28910.0
2022-10-04 13:00:00,51.17,51.22,51.08,51.12,34710.0,48.1784,48.2255,48.0937,48.1313,34710.0
2022-10-04 13:10:00,51.12,51.18,50.95,50.97,75106.0,48.1313,48.1878,47.9713,47.9901,75106.0
2022-10-04 13:20:00,50.97,51.18,50.93,51.18,25000.0,47.9901,48.1878,47.9524,48.1878,25000.0
2022-10-04 13:30:00,51.18,51.23,51.13,51.17,39809.0,48.1878,48.2349,48.1408,48.1784,39809.0
2022-10-04 13:40:00,51.18,51.27,51.16,51.26,29643.0,48.1878,48.2726,48.169,48.2632,29643.0
2022-10-04 13:50:00,51.29,51.46,51.28,51.38,69951.0,48.2914,48.4515,48.282,48.3761,69951.0
2022-10-04 14:00:00,51.38,51.46,51.37,51.41,34915.0,48.3761,48.4515,48.3667,48.4044,34915.0
2022-10-04 14:10:00,51.4,51.42,51.28,51.32,53963.0,48.395,48.4138,48.282,48.3196,53963.0
2022-10-04 14:20:00,51.33,51.45,51.33,51.36,84743.0,48.3291,48.442,48.3291,48.3573,84743.0
2022-10-04 14:30:00,51.36,51.41,51.32,51.34,21367.0,48.3573,48.4044,48.3196,48.3385,21367.0
2022-10-04 14:40:00,51.34,51.5,51.31,51.48,32782.0,48.3385,48.4891,48.3102,48.4703,32782.0
2022-10-04 14:50:00,51.49,51.54,51.45,51.52,41838.0,48.4797,48.5268,48.442,48.5079,41838.0
2022-10-04 15:00:00,51.52,51.57,51.46,51.48,62495.0,48.5079,48.555,48.4515,48.4703,62495.0
2022-10-04 15:10:00,51.49,51.56,51.37,51.53,46014.0,48.4797,48.5456,48.3667,48.5174,46014.0
2022-10-04 15:20:00,51.55,51.64,51.48,51.61,85690.0,48.5362,48.6209,48.4703,48.5927,85690.0
2022-10-04 15:30:00,51.61,51.67,51.49,51.63,143548.0,48.5927,48.6492,48.4797,48.6115,143548.0
2022-10-04 15:40:00,51.62,51.63,51.47,51.49,167319.0,48.6021,48.6115,48.4609,48.4797,167319.0
2022-10-04 15:50:00,51.5,51.74,51.5,51.73,457826.0,48.4891,48.7151,48.4891,48.7057,457826.0
2022-10-05 09:30:00,50.8,51.43,50.74,51.16,78731.0,47.83,48.4232,47.7736,48.169,78731.0
2022-10-05 09:40:00,51.18,51.39,51.05,51.3,47596.0,48.1878,48.3856,48.0654,48.3008,47596.0
2022-10-05 09:50:00,51.29,51.38,51.2,51.27,27508.0,48.2914,48.3761,48.2067,48.2726,27508.0
2022-10-05 10:00:00,51.24,51.27,50.89,51.01,49797.0,48.2443,48.2726,47.9148,48.0278,49797.0
2022-10-05 10:10:00,51.0,51.17,50.95,51.06,91178.0,48.0184,48.1784,47.9713,48.0748,91178.0
2022-10-05 10:20:00,51.05,51.18,50.97,51.05,81963.0,48.0654,48.1878,47.9901,48.0654,81963.0
2022-10-05 10:30:00,51.01,51.05,50.83,50.97,74460.0,48.0278,48.0654,47.8583,47.9901,74460.0
2022-10-05 10:40:00,50.96,51.04,50.93,51.02,61773.0,47.9807,48.056,47.9524,48.0372,61773.0
2022-10-05 10:50:00,51.0,51.09,50.92,50.99,59573.0,48.0184,48.1031,47.943,48.0089,59573.0
2022-10-05 11:00:00,50.98,51.15,50.97,51.05,101410.0,47.9995,48.1596,47.9901,48.0654,101410.0
2022-10-05 11:10:00,51.04,51.34,50.93,51.32,91531.0,48.056,48.3385,47.9524,48.3196,91531.0
2022-10-05 11:20:00,51.32,51.34,51.12,51.16,76547.0,48.3196,48.3385,48.1313,48.169,76547.0
2022-10-05 11:30:00,51.16,51.24,51.09,51.23,52312.0,48.169,48.2443,48.1031,48.2349,52312.0
2022-10-05 11:40:00,51.23,51.24,51.06,51.1,69873.0,48.2349,48.2443,48.0748,48.1125,69873.0
2022-10-05 11:50:00,51.09,51.1,51.0,51.03,26436.0,48.1031,48.1125,48.0184,48.0466,26436.0
2022-10-05 12:00:00,51.03,51.15,50.91,51.1,48040.0,48.0466,48.1596,47.9336,48.1125,48040.0
2022-10-05 12:10:00,51.09,51.33,51.08,51.25,85334.0,48.1031,48.3291,48.0937,48.2537,85334.0
2022-10-05 12:20:00,51.26,51.32,51.21,51.23,64778.0,48.2632,48.3196,48.2161,48.2349,64778.0
2022-10-05 12:30:00,51.21,51.29,51.15,51.28,32043.0,48.2161,48.2914,48.1596,48.282,32043.0
2022-10-05 12:40:00,51.28,51.43,51.17,51.43,49691.0,48.282,48.4232,48.1784,48.4232,49691.0
2022-10-05 12:50:00,51.43,51.44,51.34,51.36,37855.0,48.4232,48.4326,48.3385,48.3573,37855.0
2022-10-05 13:00:00,51.36,51.52,51.31,51.44,38121.0,48.3573,48.5079,48.3102,48.4326,38121.0
2022-10-05 13:10:00,51.45,51.56,51.44,51.56,37517.0,48.442,48.5456,48.4326,48.5456,37517.0
2022-10-05 13:20:00,51.57,51.65,51.52,51.56,34815.0,48.555,48.6303,48.5079,48.5456,34815.0
2022-10-05 13:30:00,51.56,51.61,51.45,51.6,46127.0,48.5456,48.5927,48.442,48.5833,46127.0
2022-10-05 13:40:00,51.6,51.61,51.52,51.58,32340.0,48.5833,48.5927,48.5079,48.5644,32340.0
2022-10-05 13:50:00,51.58,51.59,51.43,51.45,33723.0,48.5644,48.5739,48.4232,48.442,33723.0
2022-10-05 14:00:00,51.45,51.51,51.42,51.45,65708.0,48.442,48.4985,48.4138,48.442,65708.0
2022-10-05 14:10:00,51.44,51.51,51.43,51.51,59174.0,48.4326,48.4985,48.4232,48.4985,59174.0
2022-10-05 14:20:00,51.5,51.5,51.38,51.44,40387.0,48.4891,48.4891,48.3761,48.4326,40387.0
2022-10-05 14:30:00,51.45,51.47,51.33,51.39,74005.0,48.442,48.4609,48.3291,48.3856,74005.0
2022-10-05 14:40:00,51.38,51.42,51.33,51.35,69037.0,48.3761,48.4138,48.3291,48.3479,69037.0
2022-10-05 14:50:00,51.35,51.4,51.25,51.29,74534.0,48.3479,48.395,48.2537,48.2914,74534.0
2022-10-05 15:00:00,51.3,51.4,51.26,51.29,100893.0,48.3008,48.395,48.2632,48.2914,100893.0
2022-10-05 15:10:00,51.28,51.51,51.26,51.47,91677.0,48.282,48.4985,48.2632,48.4609,91677.0
2022-10-05 15:20:00,51.48,51.48,51.36,51.4,100133.0,48.4703,48.4703,48.3573,48.395,100133.0
2022-10-05 15:30:00,51.41,51.53,51.39,51.46,118418.0,48.4044,48.5174,48.3856,48.4515,118418.0
2022-10-05 15:40:00,51.45,51.49,51.38,51.42,103628.0,48.442,48.4797,48.3761,48.4138,103628.0
2022-10-05 15:50:00,51.41,51.41,51.24,51.31,340257.0,48.4044,48.4044,48.2443,48.3102,340257.0
2022-10-06 09:30:00,50.86,51.06,50.59,50.87,98475.0,47.8865,48.0748,47.6323,47.896,98475.0
2022-10-06 09:40:00,50.9,51.3,50.89,51.0,64938.0,47.9242,48.3008,47.9148,48.0184,64938.0
2022-10-06 09:50:00,51.0,51.14,50.92,51.09,68735.0,48.0184,48.1502,47.943,48.1031,68735.0
2022-10-06 10:00:00,51.1,51.18,50.91,51.12,150002.0,48.1125,48.1878,47.9336,48.1313,150002.0
2022-10-06 10:10:00,51.1,51.1,50.8,50.93,105858.0,48.1125,48.1125,47.83,47.9524,105858.0
2022-10-06 10:20:00,50.94,51.02,50.81,50.87,69002.0,47.9619,48.0372,47.8395,47.896,69002.0
2022-10-06 10:30:00,50.84,50.9,50.68,50.78,74209.0,47.8677,47.9242,47.7171,47.8112,74209.0
2022-10-06 10:40:00,50.78,50.94,50.74,50.93,50197.0,47.8112,47.9619,47.7736,47.9524,50197.0
2022-10-06 10:50:00,50.91,51.05,50.87,50.97,48091.0,47.9336,48.0654,47.896,47.9901,48091.0
2022-10-06 11:00:00,50.96,51.01,50.88,50.92,70159.0,47.9807,48.0278,47.9054,47.943,70159.0
2022-10-06 11:10:00,50.92,51.08,50.85,51.06,47752.0,47.943,48.0937,47.8771,48.0748,47752.0
2022-10-06 11:20:00,51.06,51.12,50.96,51.03,33017.0,48.0748,48.1313,47.9807,48.0466,33017.0
2022-10-06 11:30:00,51.01,51.08,50.94,50.98,25391.0,48.0278,48.0937,47.9619,47.9995,25391.0
2022-10-06 11:40:00,50.97,51.06,50.93,50.98,33207.0,47.9901,48.0748,47.9524,47.9995,33207.0
2022-10-06 11:50:00,50.99,51.06,50.84,50.89,40881.0,48.0089,48.0748,47.8677,47.9148,40881.0
2022-10-06 12:00:00,50.87,50.93,50.84,50.91,25012.0,47.896,47.9524,47.8677,47.9336,25012.0
2022-10-06 12:10:00,50.93,50.94,50.85,50.89,42359.0,47.9524,47.9619,47.8771,47.9148,42359.0
2022-10-06 12:20:00,50.9,51.02,50.9,51.0,15047.0,47.9242,48.0372,47.9242,48.0184,15047.0
2022-10-06 12:30:00,50.99,51.06,50.92,51.05,18591.0,48.0089,48.0748,47.943,48.0654,18591.0
2022-10-06 12:40:00,51.02,51.12,51.01,51.09,33712.0,48.0372,48.1313,48.0278,48.1031,33712.0
2022-10-06 12:50:00,51.07,51.07,50.99,50.99,18077.0,48.0843,48.0843,48.0089,48.0089,18077.0
2022-10-06 13:00:00,51.0,51.03,50.92,50.94,17661.0,48.0184,48.0466,47.943,47.9619,17661.0
2022-10-06 13:10:00,50.93,51.1,50.92,51.03,27480.0,47.9524,48.1125,47.943,48.0466,27480.0
2022-10-06 13:20:00,51.03,51.1,51.01,51.1,31643.0,48.0466,48.1125,48.0278,48.1125,31643.0
2022-10-06 13:30:00,51.08,51.09,50.94,50.95,27663.0,48.0937,48.1031,47.9619,47.9713,27663.0
2022-10-06 13:40:00,50.95,51.04,50.95,51.0,19230.0,47.9713,48.056,47.9713,48.0184,19230.0
2022-10-06 13:50:00,50.99,51.0,50.95,50.97,19553.0,48.0089,48.0184,47.9713,47.9901,19553.0
2022-10-06 14:00:00,50.96,50.97,50.78,50.79,25340.0,47.9807,47.9901,47.8112,47.8206,25340.0
2022-10-06 14:10:00,50.8,50.85,50.76,50.76,17948.0,47.83,47.8771,47.7924,47.7924,17948.0
2022-10-06 14:20:00,50.76,50.88,50.75,50.85,21037.0,47.7924,47.9054,47.783,47.8771,21037.0
2022-10-06 14:30:00,50.84,50.88,50.77,50.83,28934.0,47.8677,47.9054,47.8018,47.8583,28934.0
2022-10-06 14:40:00,50.8,50.84,50.72,50.73,21095.0,47.83,47.8677,47.7547,47.7641,21095.0
2022-10-06 14:50:00,50.73,50.79,50.66,50.77,32979.0,47.7641,47.8206,47.6982,47.8018,32979.0
2022-10-06 15:00:00,50.76,50.8,50.69,50.74,32211.0,47.7924,47.83,47.7265,47.7736,32211.0
2022-10-06 15:10:00,50.73,50.82,50.7,50.73,45060.0,47.7641,47.8489,47.7359,47.7641,45060.0
2022-10-06 15:20:00,50.7,50.88,50.69,50.88,55158.0,47.7359,47.9054,47.7265,47.9054,55158.0
2022-10-06 15:30:00,50.89,50.91,50.81,50.82,75253.0,47.9148,47.9336,47.8395,47.8489,75253.0
2022-10-06 15:40:00,50.8,50.86,50.73,50.73,61781.0,47.83,47.8865,47.7641,47.7641,61781.0
2022-10-06 15:50:00,50.75,50.9,50.72,50.74,203834.0,47.783,47.9242,47.7547,47.7736,203834.0
2022-10-07 09:30:00,50.24,50.58,50.14,50.23,59014.0,47.3028,47.6229,47.2086,47.2934,59014.0
2022-10-07 09:40:00,50.25,50.31,49.76,49.78,87385.0,47.3122,47.3687,46.8508,46.8697,87385.0
2022-10-07 09:50:00,49.75,49.82,49.52,49.53,32436.0,46.8414,46.9073,46.6249,46.6343,32436.0
2022-10-07 10:00:00,49.52,49.64,49.42,49.64,32241.0,46.6249,46.7379,46.5307,46.7379,32241.0
2022-10-07 10:10:00,49.61,49.79,49.61,49.77,43405.0,46.7096,46.8791,46.7096,46.8603,43405.0
2022-10-07 10:20:00,49.75,49.96,49.75,49.88,56122.0,46.8414,47.0392,46.8414,46.9638,56122.0
2022-10-07 10:30:00,49.91,49.97,49.84,49.94,74430.0,46.9921,47.0486,46.9262,47.0203,74430.0
2022-10-07 10:40:00,49.94,50.07,49.91,50.03,44217.0,47.0203,47.1427,46.9921,47.1051,44217.0
2022-10-07 10:50:00,50.03,50.16,49.95,50.09,43807.0,47.1051,47.2275,47.0297,47.1616,43807.0
2022-10-07 11:00:00,50.09,50.27,50.05,50.05,40583.0,47.1616,47.331,47.1239,47.1239,40583.0
2022-10-07 11:10:00,50.04,50.12,49.94,49.95,65122.0,47.1145,47.1898,47.0203,47.0297,65122.0
2022-10-07 11:20:00,49.95,50.13,49.94,50.11,42827.0,47.0297,47.1992,47.0203,47.1804,42827.0
2022-10-07 11:30:00,50.11,50.22,50.03,50.19,75460.0,47.1804,47.284,47.1051,47.2557,75460.0
2022-10-07 11:40:00,50.18,50.2,49.95,49.97,43234.0,47.2463,47.2651,47.0297,47.0486,43234.0
2022-10-07 11:50:00,49.97,50.05,49.96,50.04,41029.0,47.0486,47.1239,47.0392,47.1145,41029.0
2022-10-07 12:00:00,50.03,50.06,49.97,50.01,65489.0,47.1051,47.1333,47.0486,47.0862,65489.0
2022-10-07 12:10:00,50.02,50.13,50.01,50.04,25029.0,47.0956,47.1992,47.0862,47.1145,25029.0
2022-10-07 12:20:00,50.05,50.05,49.92,49.96,30388.0,47.1239,47.1239,47.0015,47.0392,30388.0
2022-10-07 12:30:00,49.96,49.97,49.86,49.94,67147.0,47.0392,47.0486,46.945,47.0203,67147.0
2022-10-07 12:40:00,49.93,49.94,49.73,49.74,35358.0,47.0109,47.0203,46.8226,46.832,35358.0
2022-10-07 12:50:00,49.74,49.87,49.72,49.86,23710.0,46.832,46.9544,46.8132,46.945,23710.0
2022-10-07 13:00:00,49.84,49.86,49.74,49.82,40768.0,46.9262,46.945,46.832,46.9073,40768.0
2022-10-07 13:10:00,49.83,49.98,49.79,49.95,49472.0,46.9168,47.058,46.8791,47.0297,49472.0
2022-10-07 13:20:00,49.94,49.98,49.89,49.95,30979.0,47.0203,47.058,46.9732,47.0297,30979.0
2022-10-07 13:30:00,49.93,49.97,49.89,49.97,40548.0,47.0109,47.0486,46.9732,47.0486,40548.0
2022-10-07 13:40:00,49.97,50.0,49.94,49.95,39315.0,47.0486,47.0768,47.0203,47.0297,39315.0
2022-10-07 13:50:00,49.97,50.02,49.93,49.97,30945.0,47.0486,47.0956,47.0109,47.0486,30945.0
2022-10-07 14:00:00,49.95,50.0,49.93,49.96,27900.0,47.0297,47.0768,47.0109,47.0392,27900.0
2022-10-07 14:10:00,49.96,50.01,49.88,49.95,39459.0,47.0392,47.0862,46.9638,47.0297,39459.0
2022-10-07 14:20:00,49.94,49.95,49.82,49.84,49088.0,47.0203,47.0297,46.9073,46.9262,49088.0
2022-10-07 14:30:00,49.83,49.88,49.8,49.86,25888.0,46.9168,46.9638,46.8885,46.945,25888.0
2022-10-07 14:40:00,49.87,49.89,49.73,49.8,33711.0,46.9544,46.9732,46.8226,46.8885,33711.0
2022-10-07 14:50:00,49.82,49.85,49.75,49.81,50441.0,46.9073,46.9356,46.8414,46.8979,50441.0
2022-10-07 15:00:00,49.82,49.95,49.82,49.88,53555.0,46.9073,47.0297,46.9073,46.9638,53555.0
2022-10-07 15:10:00,49.88,49.91,49.79,49.82,66415.0,46.9638,46.9921,46.8791,46.9073,66415.0
2022-10-07 15:20:00,49.81,49.83,49.7,49.71,90777.0,46.8979,46.9168,46.7944,46.8038,90777.0
2022-10-07 15:30:00,49.7,49.83,49.61,49.83,86668.0,46.7944,46.9168,46.7096,46.9168,86668.0
2022-10-07 15:40:00,49.82,49.9,49.7,49.72,301854.0,46.9073,46.9827,46.7944,46.8132,301854.0
2022-10-07 15:50:00,49.75,49.85,49.66,49.73,618408.0,46.8414,46.9356,46.7567,46.8226,618408.0
2022-10-10 09:30:00,49.81,50.07,49.66,49.77,173807.0,46.8979,47.1427,46.7567,46.8603,173807.0
2022-10-10 09:40:00,49.75,49.87,49.68,49.78,118815.0,46.8414,46.9544,46.7755,46.8697,118815.0
2022-10-10 09:50:00,49.79,49.88,49.33,49.34,244187.0,46.8791,46.9638,46.446,46.4554,244187.0
2022-10-10 10:00:00,49.35,49.48,49.24,49.35,74035.0,46.4648,46.5872,46.3612,46.4648,74035.0
2022-10-10 10:10:00,49.37,49.49,49.3,49.33,76305.0,46.4836,46.5966,46.4177,46.446,76305.0
2022-10-10 10:20:00,49.31,49.38,49.18,49.37,118956.0,46.4272,46.4931,46.3048,46.4836,118956.0
2022-10-10 10:30:00,49.35,49.4,48.97,49.03,116926.0,46.4648,46.5119,46.107,46.1635,116926.0
2022-10-10 10:40:00,49.02,49.14,48.98,49.11,105553.0,46.1541,46.2671,46.1164,46.2388,105553.0
2022-10-10 10:50:00,49.1,49.12,48.93,48.98,143414.0,46.2294,46.2483,46.0694,46.1164,143414.0
2022-10-10 11:00:00,48.97,48.97,48.64,48.7,318090.0,46.107,46.107,45.7963,45.8528,318090.0
2022-10-10 11:10:00,48.69,48.82,48.65,48.8,282073.0,45.8434,45.9658,45.8057,45.947,282073.0
2022-10-10 11:20:00,48.8,48.94,48.72,48.76,95025.0,45.947,46.0788,45.8716,45.9093,95025.0
2022-10-10 11:30:00,48.76,48.76,48.56,48.57,72642.0,45.9093,45.9093,45.721,45.7304,72642.0
2022-10-10 11:40:00,48.57,48.81,48.53,48.76,75963.0,45.7304,45.9564,45.6928,45.9093,75963.0
2022-10-10 11:50:00,48.75,48.83,48.72,48.77,100448.0,45.8999,45.9752,45.8716,45.9187,100448.0
2022-10-10 12:00:00,48.77,48.8,48.67,48.7,48871.0,45.9187,45.947,45.8246,45.8528,48871.0
2022-10-10 12:10:00,48.69,48.72,48.62,48.65,93520.0,45.8434,45.8716,45.7775,45.8057,93520.0
2022-10-10 12:20:00,48.64,48.64,48.38,48.41,59199.0,45.7963,45.7963,45.5515,45.5798,59199.0
2022-10-10 12:30:00,48.41,48.42,48.22,48.3,55527.0,45.5798,45.5892,45.4009,45.4762,55527.0
2022-10-10 12:40:00,48.3,48.58,48.29,48.58,163828.0,45.4762,45.7398,45.4668,45.7398,163828.0
2022-10-10 12:50:00,48.57,48.58,48.44,48.45,147936.0,45.7304,45.7398,45.608,45.6174,147936.0
2022-10-10 13:00:00,48.45,48.5,48.38,48.5,54812.0,45.6174,45.6645,45.5515,45.6645,54812.0
2022-10-10 13:10:00,48.49,48.64,48.44,48.58,98243.0,45.6551,45.7963,45.608,45.7398,98243.0
2022-10-10 13:20:00,48.58,48.7,48.57,48.68,64025.0,45.7398,45.8528,45.7304,45.834,64025.0
2022-10-10 13:30:00,48.68,48.83,48.66,48.83,116573.0,45.834,45.9752,45.8152,45.9752,116573.0
2022-10-10 13:40:00,48.83,49.0,48.73,48.99,78600.0,45.9752,46.1353,45.8811,46.1259,78600.0
2022-10-10 13:50:00,48.99,49.11,48.92,49.04,399250.0,46.1259,46.2388,46.06,46.1729,399250.0
2022-10-10 14:00:00,49.05,49.07,48.91,48.95,56272.0,46.1824,46.2012,46.0505,46.0882,56272.0
2022-10-10 14:10:00,48.94,48.95,48.76,48.79,34836.0,46.0788,46.0882,45.9093,45.9376,34836.0
2022-10-10 14:20:00,48.79,48.8,48.66,48.69,60820.0,45.9376,45.947,45.8152,45.8434,60820.0
2022-10-10 14:30:00,48.7,48.87,48.67,48.84,105226.0,45.8528,46.0129,45.8246,45.9846,105226.0
2022-10-10 14:40:00,48.84,48.86,48.75,48.76,64189.0,45.9846,46.0035,45.8999,45.9093,64189.0
2022-10-10 14:50:00,48.76,48.76,48.59,48.63,81246.0,45.9093,45.9093,45.7492,45.7869,81246.0
2022-10-10 15:00:00,48.62,48.66,48.51,48.56,86858.0,45.7775,45.8152,45.6739,45.721,86858.0
2022-10-10 15:10:00,48.55,48.75,48.53,48.73,126971.0,45.7116,45.8999,45.6928,45.8811,126971.0
2022-10-10 15:20:00,48.74,48.8,48.62,48.64,187797.0,45.8905,45.947,45.7775,45.7963,187797.0
2022-10-10 15:30:00,48.64,48.77,48.58,48.7,160607.0,45.7963,45.9187,45.7398,45.8528,160607.0
2022-10-10 15:40:00,48.7,48.72,48.57,48.62,267280.0,45.8528,45.8716,45.7304,45.7775,267280.0
2022-10-10 15:50:00,48.62,48.66,48.42,48.44,747209.0,45.7775,45.8152,45.5892,45.608,747209.0
2022-10-11 09:30:00,48.24,48.41,48.04,48.23,121053.0,45.4197,45.5798,45.2314,45.4103,121053.0
2022-10-11 09:40:00,48.23,48.37,47.92,48.02,89354.0,45.4103,45.5421,45.1184,45.2126,89354.0
2022-10-11 09:50:00,48.02,48.05,47.88,47.99,71174.0,45.2126,45.2408,45.0808,45.1843,71174.0
2022-10-11 10:00:00,47.99,48.14,47.97,48.07,127528.0,45.1843,45.3256,45.1655,45.2596,127528.0
2022-10-11 10:10:00,48.08,48.44,47.99,48.38,143732.0,45.2691,45.608,45.1843,45.5515,143732.0
2022-10-11 10:20:00,48.38,48.38,48.23,48.31,46235.0,45.5515,45.5515,45.4103,45.4856,46235.0
2022-10-11 10:30:00,48.31,48.46,48.17,48.41,78441.0,45.4856,45.6268,45.3538,45.5798,78441.0
2022-10-11 10:40:00,48.43,48.57,48.41,48.57,45332.0,45.5986,45.7304,45.5798,45.7304,45332.0
2022-10-11 10:50:00,48.57,48.63,48.45,48.46,52925.0,45.7304,45.7869,45.6174,45.6268,52925.0
2022-10-11 11:00:00,48.46,48.68,48.45,48.63,29448.0,45.6268,45.834,45.6174,45.7869,29448.0
2022-10-11 11:10:00,48.64,48.76,48.59,48.73,24998.0,45.7963,45.9093,45.7492,45.8811,24998.0
2022-10-11 11:20:00,48.76,48.79,48.67,48.78,27437.0,45.9093,45.9376,45.8246,45.9281,27437.0
2022-10-11 11:30:00,48.81,48.92,48.81,48.9,52595.0,45.9564,46.06,45.9564,46.0411,52595.0
2022-10-11 11:40:00,48.91,48.95,48.82,48.89,73195.0,46.0505,46.0882,45.9658,46.0317,73195.0
2022-10-11 11:50:00,48.9,48.95,48.85,48.94,45184.0,46.0411,46.0882,45.994,46.0788,45184.0
2022-10-11 12:00:00,48.93,48.93,48.69,48.75,52240.0,46.0694,46.0694,45.8434,45.8999,52240.0
2022-10-11 12:10:00,48.77,49.03,48.74,49.03,56139.0,45.9187,46.1635,45.8905,46.1635,56139.0
2022-10-11 12:20:00,49.03,49.16,48.99,49.05,38676.0,46.1635,46.2859,46.1259,46.1824,38676.0
2022-10-11 12:30:00,49.06,49.1,48.99,49.05,143243.0,46.1918,46.2294,46.1259,46.1824,143243.0
2022-10-11 12:40:00,49.07,49.21,49.05,49.18,21885.0,46.2012,46.333,46.1824,46.3048,21885.0
2022-10-11 12:50:00,49.18,49.18,49.08,49.1,28966.0,46.3048,46.3048,46.2106,46.2294,28966.0
2022-10-11 13:00:00,49.1,49.11,49.04,49.08,47301.0,46.2294,46.2388,46.1729,46.2106,47301.0
2022-10-11 13:10:00,49.08,49.09,48.97,49.01,28047.0,46.2106,46.22,46.107,46.1447,28047.0
2022-10-11 13:20:00,49.02,49.1,48.98,48.99,37098.0,46.1541,46.2294,46.1164,46.1259,37098.0
2022-10-11 13:30:00,48.98,49.01,48.9,48.97,31438.0,46.1164,46.1447,46.0411,46.107,31438.0
2022-10-11 13:40:00,48.96,49.07,48.96,49.0,34297.0,46.0976,46.2012,46.0976,46.1353,34297.0
2022-10-11 13:50:00,48.98,49.03,48.95,48.97,48800.0,46.1164,46.1635,46.0882,46.107,48800.0
2022-10-11 14:00:00,48.96,48.96,48.82,48.86,61472.0,46.0976,46.0976,45.9658,46.0035,61472.0
2022-10-11 14:10:00,48.86,48.86,48.69,48.69,49659.0,46.0035,46.0035,45.8434,45.8434,49659.0
2022-10-11 14:20:00,48.68,48.81,48.68,48.71,41266.0,45.834,45.9564,45.834,45.8622,41266.0
2022-10-11 14:30:00,48.71,48.81,48.71,48.78,37698.0,45.8622,45.9564,45.8622,45.9281,37698.0
2022-10-11 14:40:00,48.78,48.98,48.4,48.43,142781.0,45.9281,46.1164,45.5704,45.5986,142781.0
2022-10-11 14:50:00,48.43,48.45,48.13,48.14,102318.0,45.5986,45.6174,45.3161,45.3256,102318.0
2022-10-11 15:00:00,48.13,48.17,47.99,48.03,76974.0,45.3161,45.3538,45.1843,45.222,76974.0
2022-10-11 15:10:00,48.03,48.11,47.9,48.03,210298.0,45.222,45.2973,45.0996,45.222,210298.0
2022-10-11 15:20:00,48.02,48.12,47.97,48.07,167019.0,45.2126,45.3067,45.1655,45.2596,167019.0
2022-10-11 15:30:00,48.07,48.13,47.95,48.13,161272.0,45.2596,45.3161,45.1467,45.3161,161272.0
2022-10-11 15:40:00,48.13,48.16,48.01,48.15,195785.0,45.3161,45.3444,45.2032,45.335,195785.0
2022-10-11 15:50:00,48.14,48.15,48.0,48.05,463179.0,45.3256,45.335,45.1937,45.2408,463179.0
2022-10-12 09:30:00,49.0,49.15,48.54,49.11,229706.0,46.1353,46.2765,45.7022,46.2388,229706.0
2022-10-12 09:40:00,49.1,49.23,48.84,48.84,94079.0,46.2294,46.3518,45.9846,45.9846,94079.0
2022-10-12 09:50:00,48.86,49.2,48.84,49.16,80179.0,46.0035,46.3236,45.9846,46.2859,80179.0
2022-10-12 10:00:00,49.16,49.41,49.13,49.14,74509.0,46.2859,46.5213,46.2577,46.2671,74509.0
2022-10-12 10:10:00,49.17,49.29,49.1,49.27,58370.0,46.2953,46.4083,46.2294,46.3895,58370.0
2022-10-12 10:20:00,49.25,49.35,49.07,49.33,122972.0,46.3707,46.4648,46.2012,46.446,122972.0
2022-10-12 10:30:00,49.33,49.44,49.26,49.34,43254.0,46.446,46.5496,46.3801,46.4554,43254.0
2022-10-12 10:40:00,49.34,49.35,49.22,49.23,59770.0,46.4554,46.4648,46.3424,46.3518,59770.0
2022-10-12 10:50:00,49.21,49.29,49.19,49.22,62727.0,46.333,46.4083,46.3142,46.3424,62727.0
2022-10-12 11:00:00,49.22,49.53,49.2,49.47,40315.0,46.3424,46.6343,46.3236,46.5778,40315.0
2022-10-12 11:10:00,49.48,49.53,49.38,49.48,36397.0,46.5872,46.6343,46.4931,46.5872,36397.0
2022-10-12 11:20:00,49.48,49.53,49.41,49.41,40126.0,46.5872,46.6343,46.5213,46.5213,40126.0
2022-10-12 11:30:00,49.43,49.47,49.33,49.4,32472.0,46.5401,46.5778,46.446,46.5119,32472.0
2022-10-12 11:40:00,49.41,49.52,49.39,49.49,34720.0,46.5213,46.6249,46.5025,46.5966,34720.0
2022-10-12 11:50:00,49.48,49.55,49.47,49.52,27109.0,46.5872,46.6531,46.5778,46.6249,27109.0
2022-10-12 12:00:00,49.52,49.61,49.45,49.48,53312.0,46.6249,46.7096,46.559,46.5872,53312.0
2022-10-12 12:10:00,49.49,49.56,49.39,49.56,34175.0,46.5966,46.6625,46.5025,46.6625,34175.0
2022-10-12 12:20:00,49.57,49.63,49.53,49.57,32219.0,46.672,46.7284,46.6343,46.672,32219.0
2022-10-12 12:30:00,49.56,49.65,49.5,49.53,33000.0,46.6625,46.7473,46.606,46.6343,33000.0
2022-10-12 12:40:00,49.53,49.63,49.49,49.62,44938.0,46.6343,46.7284,46.5966,46.719,44938.0
2022-10-12 12:50:00,49.63,49.76,49.63,49.7,34977.0,46.7284,46.8508,46.7284,46.7944,34977.0
2022-10-12 13:00:00,49.69,49.73,49.62,49.64,29222.0,46.7849,46.8226,46.719,46.7379,29222.0
2022-10-12 13:10:00,49.64,49.65,49.33,49.33,74413.0,46.7379,46.7473,46.446,46.446,74413.0
2022-10-12 13:20:00,49.32,49.47,49.3,49.46,28199.0,46.4366,46.5778,46.4177,46.5684,28199.0
2022-10-12 13:30:00,49.46,49.46,49.29,49.33,77621.0,46.5684,46.5684,46.4083,46.446,77621.0
2022-10-12 13:40:00,49.34,49.36,49.24,49.31,46302.0,46.4554,46.4742,46.3612,46.4272,46302.0
2022-10-12 13:50:00,49.3,49.31,49.2,49.25,31760.0,46.4177,46.4272,46.3236,46.3707,31760.0
2022-10-12 14:00:00,49.27,49.36,49.12,49.26,85348.0,46.3895,46.4742,46.2483,46.3801,85348.0
2022-10-12 14:10:00,49.25,49.42,49.2,49.28,70469.0,46.3707,46.5307,46.3236,46.3989,70469.0
2022-10-12 14:20:00,49.29,49.35,49.19,49.33,39969.0,46.4083,46.4648,46.3142,46.446,39969.0
2022-10-12 14:30:00,49.33,49.4,49.29,49.39,40874.0,46.446,46.5119,46.4083,46.5025,40874.0
2022-10-12 14:40:00,49.38,49.42,49.32,49.34,22796.0,46.4931,46.5307,46.4366,46.4554,22796.0
2022-10-12 14:50:00,49.32,49.33,49.22,49.25,33345.0,46.4366,46.446,46.3424,46.3707,33345.0
2022-10-12 15:00:00,49.24,49.3,49.17,49.24,39040.0,46.3612,46.4177,46.2953,46.3612,39040.0
2022-10-12 15:10:00,49.25,49.29,49.2,49.28,41302.0,46.3707,46.4083,46.3236,46.3989,41302.0
2022-10-12 15:20:00,49.28,49.29,49.19,49.2,59945.0,46.3989,46.4083,46.3142,46.3236,59945.0
2022-10-12 15:30:00,49.19,49.3,49.13,49.23,82701.0,46.3142,46.4177,46.2577,46.3518,82701.0
2022-10-12 15:40:00,49.24,49.26,49.13,49.14,117866.0,46.3612,46.3801,46.2577,46.2671,117866.0
2022-10-12 15:50:00,49.15,49.15,48.93,48.96,328067.0,46.2765,46.2765,46.0694,46.0976,328067.0
2022-10-13 09:30:00,48.3,48.57,48.03,48.37,102897.0,45.4762,45.7304,45.222,45.5421,102897.0
2022-10-13 09:40:00,48.37,48.72,48.32,48.69,76553.0,45.5421,45.8716,45.495,45.8434,76553.0
2022-10-13 09:50:00,48.68,48.99,48.62,48.96,61090.0,45.834,46.1259,45.7775,46.0976,61090.0
2022-10-13 10:00:00,48.97,49.09,48.81,49.01,44864.0,46.107,46.22,45.9564,46.1447,44864.0
2022-10-13 10:10:00,49.0,49.3,48.91,49.2,51129.0,46.1353,46.4177,46.0505,46.3236,51129.0
2022-10-13 10:20:00,49.19,49.24,48.89,48.94,47173.0,46.3142,46.3612,46.0317,46.0788,47173.0
2022-10-13 10:30:00,48.9,49.01,48.79,48.97,80682.0,46.0411,46.1447,45.9376,46.107,80682.0
2022-10-13 10:40:00,48.99,49.37,48.93,49.27,112077.0,46.1259,46.4836,46.0694,46.3895,112077.0
2022-10-13 10:50:00,49.29,49.51,49.17,49.36,57873.0,46.4083,46.6155,46.2953,46.4742,57873.0
2022-10-13 11:00:00,49.37,49.64,49.34,49.6,114414.0,46.4836,46.7379,46.4554,46.7002,114414.0
2022-10-13 11:10:00,49.59,50.14,49.48,49.94,171691.0,46.6908,47.2086,46.5872,47.0203,171691.0
2022-10-13 11:20:00,49.94,50.34,49.89,50.0,126394.0,47.0203,47.3969,46.9732,47.0768,126394.0
2022-10-13 11:30:00,50.02,50.7,49.98,50.55,75715.0,47.0956,47.7359,47.058,47.5947,75715.0
2022-10-13 11:40:00,50.58,50.72,50.3,50.48,83381.0,47.6229,47.7547,47.3593,47.5288,83381.0
2022-10-13 11:50:00,50.45,50.56,50.37,50.5,78030.0,47.5005,47.6041,47.4252,47.5476,78030.0
2022-10-13 12:00:00,50.53,50.74,50.49,50.62,36793.0,47.5758,47.7736,47.5382,47.6606,36793.0
2022-10-13 12:10:00,50.61,50.64,50.48,50.5,53205.0,47.6512,47.6794,47.5288,47.5476,53205.0
2022-10-13 12:20:00,50.49,50.62,50.42,50.54,36245.0,47.5382,47.6606,47.4723,47.5852,36245.0
2022-10-13 12:30:00,50.55,50.72,50.52,50.65,29332.0,47.5947,47.7547,47.5664,47.6888,29332.0
2022-10-13 12:40:00,50.65,51.1,50.64,51.09,74453.0,47.6888,48.1125,47.6794,48.1031,74453.0
2022-10-13 12:50:00,51.09,51.14,50.94,50.99,36533.0,48.1031,48.1502,47.9619,48.0089,36533.0
2022-10-13 13:00:00,51.0,51.08,50.92,50.94,39776.0,48.0184,48.0937,47.943,47.9619,39776.0
2022-10-13 13:10:00,50.93,51.12,50.9,51.09,33406.0,47.9524,48.1313,47.9242,48.1031,33406.0
2022-10-13 13:20:00,51.09,51.35,51.09,51.3,44521.0,48.1031,48.3479,48.1031,48.3008,44521.0
2022-10-13 13:30:00,51.32,51.51,51.32,51.38,51967.0,48.3196,48.4985,48.3196,48.3761,51967.0
2022-10-13 13:40:00,51.38,51.43,51.26,51.29,64798.0,48.3761,48.4232,48.2632,48.2914,64798.0
2022-10-13 13:50:00,51.3,51.31,51.18,51.21,38081.0,48.3008,48.3102,48.1878,48.2161,38081.0
2022-10-13 14:00:00,51.21,51.21,51.04,51.12,78348.0,48.2161,48.2161,48.056,48.1313,78348.0
2022-10-13 14:10:00,51.11,51.24,51.07,51.21,48154.0,48.1219,48.2443,48.0843,48.2161,48154.0
2022-10-13 14:20:00,51.21,51.24,50.98,50.99,43107.0,48.2161,48.2443,47.9995,48.0089,43107.0
2022-10-13 14:30:00,50.98,51.08,50.95,51.04,50180.0,47.9995,48.0937,47.9713,48.056,50180.0
2022-10-13 14:40:00,51.04,51.17,51.0,51.12,87607.0,48.056,48.1784,48.0184,48.1313,87607.0
2022-10-13 14:50:00,51.11,51.37,51.08,51.31,48017.0,48.1219,48.3667,48.0937,48.3102,48017.0
2022-10-13 15:00:00,51.3,51.34,51.19,51.31,50858.0,48.3008,48.3385,48.1972,48.3102,50858.0
2022-10-13 15:10:00,51.3,51.41,51.27,51.36,85979.0,48.3008,48.4044,48.2726,48.3573,85979.0
2022-10-13 15:20:00,51.36,51.36,51.1,51.16,69636.0,48.3573,48.3573,48.1125,48.169,69636.0
2022-10-13 15:30:00,51.15,51.2,50.94,51.06,164429.0,48.1596,48.2067,47.9619,48.0748,164429.0
2022-10-13 15:40:00,51.06,51.09,50.94,51.01,217997.0,48.0748,48.1031,47.9619,48.0278,217997.0
2022-10-13 15:50:00,51.0,51.16,50.9,50.99,534385.0,48.0184,48.169,47.9242,48.0089,534385.0
2022-10-14 09:30:00,51.16,52.07,51.16,52.05,87143.0,48.169,49.0258,48.169,49.007,87143.0
2022-10-14 09:40:00,52.03,52.04,51.16,51.42,66485.0,48.9881,48.9975,48.169,48.4138,66485.0
2022-10-14 09:50:00,51.4,51.77,51.38,51.67,58648.0,48.395,48.7433,48.3761,48.6492,58648.0
2022-10-14 10:00:00,51.67,51.68,50.9,50.93,66338.0,48.6492,48.6586,47.9242,47.9524,66338.0
2022-10-14 10:10:00,50.93,51.0,50.54,50.66,46210.0,47.9524,48.0184,47.5852,47.6982,46210.0
2022-10-14 10:20:00,50.64,50.72,50.42,50.66,90139.0,47.6794,47.7547,47.4723,47.6982,90139.0
2022-10-14 10:30:00,50.66,50.88,50.64,50.85,123202.0,47.6982,47.9054,47.6794,47.8771,123202.0
2022-10-14 10:40:00,50.87,50.93,50.47,50.5,82372.0,47.896,47.9524,47.5193,47.5476,82372.0
2022-10-14 10:50:00,50.51,50.98,50.48,50.96,96738.0,47.557,47.9995,47.5288,47.9807,96738.0
2022-10-14 11:00:00,51.0,51.27,50.95,50.97,90025.0,48.0184,48.2726,47.9713,47.9901,90025.0
2022-10-14 11:10:00,50.96,51.05,50.81,50.85,121363.0,47.9807,48.0654,47.8395,47.8771,121363.0
2022-10-14 11:20:00,50.85,51.07,50.83,51.0,29136.0,47.8771,48.0843,47.8583,48.0184,29136.0
2022-10-14 11:30:00,51.01,51.01,50.61,50.73,61335.0,48.0278,48.0278,47.6512,47.7641,61335.0
2022-10-14 11:40:00,50.73,50.81,50.62,50.74,72089.0,47.7641,47.8395,47.6606,47.7736,72089.0
2022-10-14 11:50:00,50.76,50.95,50.71,50.84,102598.0,47.7924,47.9713,47.7453,47.8677,102598.0
2022-10-14 12:00:00,50.84,50.99,50.72,50.79,78015.0,47.8677,48.0089,47.7547,47.8206,78015.0
2022-10-14 12:10:00,50.79,50.92,50.77,50.86,156618.0,47.8206,47.943,47.8018,47.8865,156618.0
2022-10-14 12:20:00,50.86,50.93,50.75,50.9,54625.0,47.8865,47.9524,47.783,47.9242,54625.0
2022-10-14 12:30:00,50.9,51.19,50.89,51.19,73693.0,47.9242,48.1972,47.9148,48.1972,73693.0
2022-10-14 12:40:00,51.19,51.3,51.09,51.1,70177.0,48.1972,48.3008,48.1031,48.1125,70177.0
2022-10-14 12:50:00,51.1,51.1,50.88,50.89,49758.0,48.1125,48.1125,47.9054,47.9148,49758.0
2022-10-14 13:00:00,50.9,51.06,50.81,50.83,30153.0,47.9242,48.0748,47.8395,47.8583,30153.0
2022-10-14 13:10:00,50.83,50.98,50.81,50.93,69861.0,47.8583,47.9995,47.8395,47.9524,69861.0
2022-10-14 13:20:00,50.92,50.96,50.77,50.96,130682.0,47.943,47.9807,47.8018,47.9807,130682.0
2022-10-14 13:30:00,50.96,51.02,50.86,50.87,63725.0,47.9807,48.0372,47.8865,47.896,63725.0
2022-10-14 13:40:00,50.86,50.94,50.79,50.9,82068.0,47.8865,47.9619,47.8206,47.9242,82068.0
2022-10-14 13:50:00,50.89,50.92,50.8,50.9,42720.0,47.9148,47.943,47.83,47.9242,42720.0
2022-10-14 14:00:00,50.91,50.91,50.7,50.75,95073.0,47.9336,47.9336,47.7359,47.783,95073.0
2022-10-14 14:10:00,50.74,50.8,50.62,50.7,96355.0,47.7736,47.83,47.6606,47.7359,96355.0
2022-10-14 14:20:00,50.7,50.85,50.55,50.63,370202.0,47.7359,47.8771,47.5947,47.67,370202.0
2022-10-14 14:30:00,50.61,50.68,50.49,50.63,83066.0,47.6512,47.7171,47.5382,47.67,83066.0
2022-10-14 14:40:00,50.63,50.67,50.54,50.67,61476.0,47.67,47.7076,47.5852,47.7076,61476.0
2022-10-14 14:50:00,50.66,50.7,50.49,50.56,196332.0,47.6982,47.7359,47.5382,47.6041,196332.0
2022-10-14 15:00:00,50.56,50.69,50.52,50.52,89821.0,47.6041,47.7265,47.5664,47.5664,89821.0
2022-10-14 15:10:00,50.52,50.62,50.45,50.57,83641.0,47.5664,47.6606,47.5005,47.6135,83641.0
2022-10-14 15:20:00,50.56,50.71,50.53,50.68,38803.0,47.6041,47.7453,47.5758,47.7171,38803.0
2022-10-14 15:30:00,50.66,50.81,50.6,50.68,71208.0,47.6982,47.8395,47.6417,47.7171,71208.0
2022-10-14 15:40:00,50.68,50.8,50.63,50.68,378400.0,47.7171,47.83,47.67,47.7171,378400.0
2022-10-14 15:50:00,50.68,50.82,50.64,50.75,577211.0,47.7171,47.8489,47.6794,47.783,577211.0
2022-10-17 09:30:00,51.93,52.27,51.79,52.06,121623.0,48.894,49.2141,48.7622,49.0164,121623.0
2022-10-17 09:40:00,52.17,52.37,51.86,51.95,76786.0,49.1199,49.3083,48.8281,48.9128,76786.0
2022-10-17 09:50:00,51.96,51.97,51.66,51.76,99284.0,48.9222,48.9316,48.6398,48.7339,99284.0
2022-10-17 10:00:00,51.79,52.16,51.79,52.04,114319.0,48.7622,49.1105,48.7622,48.9975,114319.0
2022-10-17 10:10:00,52.05,52.32,52.05,52.28,33818.0,49.007,49.2612,49.007,49.2235,33818.0
2022-10-17 10:20:00,52.3,52.47,52.13,52.18,64802.0,49.2423,49.4024,49.0823,49.1294,64802.0
2022-10-17 10:30:00,52.17,52.21,51.96,52.04,45111.0,49.1199,49.1576,48.9222,48.9975,45111.0
2022-10-17 10:40:00,52.03,52.04,51.92,51.96,41489.0,48.9881,48.9975,48.8846,48.9222,41489.0
2022-10-17 10:50:00,51.95,51.95,51.77,51.89,90962.0,48.9128,48.9128,48.7433,48.8563,90962.0
2022-10-17 11:00:00,51.95,52.03,51.84,51.85,44752.0,48.9128,48.9881,48.8092,48.8187,44752.0
2022-10-17 11:10:00,51.85,51.94,51.81,51.88,30018.0,48.8187,48.9034,48.781,48.8469,30018.0
2022-10-17 11:20:00,51.89,52.01,51.88,52.0,43031.0,48.8563,48.9693,48.8469,48.9599,43031.0
2022-10-17 11:30:00,51.99,51.99,51.87,51.93,41894.0,48.9505,48.9505,48.8375,48.894,41894.0
2022-10-17 11:40:00,51.94,52.03,51.93,51.98,61454.0,48.9034,48.9881,48.894,48.9411,61454.0
2022-10-17 11:50:00,51.97,51.98,51.87,51.89,50473.0,48.9316,48.9411,48.8375,48.8563,50473.0
2022-10-17 12:00:00,51.89,52.05,51.88,52.05,77210.0,48.8563,49.007,48.8469,49.007,77210.0
2022-10-17 12:10:00,52.05,52.05,51.81,51.84,26562.0,49.007,49.007,48.781,48.8092,26562.0
2022-10-17 12:20:00,51.84,51.92,51.76,51.91,33784.0,48.8092,48.8846,48.7339,48.8751,33784.0
2022-10-17 12:30:00,51.91,52.02,51.9,52.01,26490.0,48.8751,48.9787,48.8657,48.9693,26490.0
2022-10-17 12:40:00,52.02,52.02,51.88,51.93,36995.0,48.9787,48.9787,48.8469,48.894,36995.0
2022-10-17 12:50:00,51.91,51.95,51.85,51.88,36606.0,48.8751,48.9128,48.8187,48.8469,36606.0
2022-10-17 13:00:00,51.89,51.93,51.8,51.88,34061.0,48.8563,48.894,48.7716,48.8469,34061.0
2022-10-17 13:10:00,51.87,51.95,51.83,51.84,55224.0,48.8375,48.9128,48.7998,48.8092,55224.0
2022-10-17 13:20:00,51.83,52.03,51.82,52.01,32634.0,48.7998,48.9881,48.7904,48.9693,32634.0
2022-10-17 13:30:00,52.02,52.07,51.99,52.06,22761.0,48.9787,49.0258,48.9505,49.0164,22761.0
2022-10-17 13:40:00,52.07,52.12,52.01,52.11,22643.0,49.0258,49.0729,48.9693,49.0635,22643.0
2022-10-17 13:50:00,52.11,52.12,51.98,51.98,41534.0,49.0635,49.0729,48.9411,48.9411,41534.0
2022-10-17 14:00:00,51.98,52.06,51.84,51.87,42820.0,48.9411,49.0164,48.8092,48.8375,42820.0
2022-10-17 14:10:00,51.87,51.87,51.75,51.84,32328.0,48.8375,48.8375,48.7245,48.8092,32328.0
2022-10-17 14:20:00,51.83,51.84,51.72,51.83,42488.0,48.7998,48.8092,48.6963,48.7998,42488.0
2022-10-17 14:30:00,51.84,51.85,51.76,51.82,41995.0,48.8092,48.8187,48.7339,48.7904,41995.0
2022-10-17 14:40:00,51.82,51.83,51.71,51.73,33735.0,48.7904,48.7998,48.6868,48.7057,33735.0
2022-10-17 14:50:00,51.72,51.76,51.69,51.73,39768.0,48.6963,48.7339,48.668,48.7057,39768.0
2022-10-17 15:00:00,51.72,51.76,51.65,51.68,56372.0,48.6963,48.7339,48.6303,48.6586,56372.0
2022-10-17 15:10:00,51.68,51.75,51.59,51.73,51090.0,48.6586,48.7245,48.5739,48.7057,51090.0
2022-10-17 15:20:00,51.74,51.8,51.68,51.73,49938.0,48.7151,48.7716,48.6586,48.7057,49938.0
2022-10-17 15:30:00,51.73,51.87,51.69,51.83,124742.0,48.7057,48.8375,48.668,48.7998,124742.0
2022-10-17 15:40:00,51.83,51.85,51.71,51.72,138257.0,48.7998,48.8187,48.6868,48.6963,138257.0
2022-10-17 15:50:00,51.73,51.87,51.67,51.73,362781.0,48.7057,48.8375,48.6492,48.7057,362781.0
2022-10-18 09:30:00,52.99,53.28,52.73,53.23,131718.0,49.892,50.1651,49.6472,50.118,131718.0
2022-10-18 09:40:00,53.24,53.32,52.92,53.15,150089.0,50.1274,50.2027,49.8261,50.0427,150089.0
2022-10-18 09:50:00,53.19,53.2,52.93,53.05,96148.0,50.0803,50.0897,49.8355,49.9485,96148.0
2022-10-18 10:00:00,53.07,53.27,53.05,53.13,51952.0,49.9673,50.1556,49.9485,50.0238,51952.0
2022-10-18 10:10:00,53.14,53.14,52.76,52.77,86996.0,50.0332,50.0332,49.6755,49.6849,86996.0
2022-10-18 10:20:00,52.76,52.76,52.61,52.7,79960.0,49.6755,49.6755,49.5342,49.619,79960.0
2022-10-18 10:30:00,52.69,52.7,52.5,52.56,59095.0,49.6095,49.619,49.4307,49.4871,59095.0
2022-10-18 10:40:00,52.56,52.64,52.52,52.57,97842.0,49.4871,49.5625,49.4495,49.4966,97842.0
2022-10-18 10:50:00,52.57,52.61,52.45,52.45,87087.0,49.4966,49.5342,49.3836,49.3836,87087.0
2022-10-18 11:00:00,52.43,52.53,52.29,52.3,31399.0,49.3647,49.4589,49.2329,49.2423,31399.0
2022-10-18 11:10:00,52.3,52.34,52.11,52.19,46129.0,49.2423,49.28,49.0635,49.1388,46129.0
2022-10-18 11:20:00,52.16,52.21,52.08,52.2,38992.0,49.1105,49.1576,49.0352,49.1482,38992.0
2022-10-18 11:30:00,52.19,52.2,52.03,52.13,22905.0,49.1388,49.1482,48.9881,49.0823,22905.0
2022-10-18 11:40:00,52.12,52.38,52.0,52.37,68772.0,49.0729,49.3177,48.9599,49.3083,68772.0
2022-10-18 11:50:00,52.35,52.44,52.28,52.32,74621.0,49.2894,49.3742,49.2235,49.2612,74621.0
2022-10-18 12:00:00,52.31,52.36,52.2,52.36,25431.0,49.2518,49.2988,49.1482,49.2988,25431.0
2022-10-18 12:10:00,52.35,52.44,52.31,52.38,56478.0,49.2894,49.3742,49.2518,49.3177,56478.0
2022-10-18 12:20:00,52.37,52.37,52.25,52.29,29194.0,49.3083,49.3083,49.1953,49.2329,29194.0
2022-10-18 12:30:00,52.29,52.53,52.26,52.49,46756.0,49.2329,49.4589,49.2047,49.4212,46756.0
2022-10-18 12:40:00,52.48,52.54,52.39,52.45,16602.0,49.4118,49.4683,49.3271,49.3836,16602.0
2022-10-18 12:50:00,52.46,52.51,52.41,52.41,15352.0,49.393,49.4401,49.3459,49.3459,15352.0
2022-10-18 13:00:00,52.43,52.45,52.3,52.38,88134.0,49.3647,49.3836,49.2423,49.3177,88134.0
2022-10-18 13:10:00,52.41,52.53,52.39,52.5,25037.0,49.3459,49.4589,49.3271,49.4307,25037.0
2022-10-18 13:20:00,52.5,52.59,52.43,52.58,46435.0,49.4307,49.5154,49.3647,49.506,46435.0
2022-10-18 13:30:00,52.61,52.78,52.58,52.68,34164.0,49.5342,49.6943,49.506,49.6001,34164.0
2022-10-18 13:40:00,52.68,52.72,52.63,52.71,23443.0,49.6001,49.6378,49.5531,49.6284,23443.0
2022-10-18 13:50:00,52.72,52.89,52.68,52.89,82835.0,49.6378,49.7979,49.6001,49.7979,82835.0
2022-10-18 14:00:00,52.89,52.9,52.68,52.69,63063.0,49.7979,49.8073,49.6001,49.6095,63063.0
2022-10-18 14:10:00,52.69,52.73,52.53,52.55,39913.0,49.6095,49.6472,49.4589,49.4777,39913.0
2022-10-18 14:20:00,52.55,52.63,52.49,52.62,24453.0,49.4777,49.5531,49.4212,49.5436,24453.0
2022-10-18 14:30:00,52.61,52.66,52.48,52.51,20100.0,49.5342,49.5813,49.4118,49.4401,20100.0
2022-10-18 14:40:00,52.52,52.53,52.26,52.32,41346.0,49.4495,49.4589,49.2047,49.2612,41346.0
2022-10-18 14:50:00,52.31,52.38,52.26,52.36,30634.0,49.2518,49.3177,49.2047,49.2988,30634.0
2022-10-18 15:00:00,52.36,52.4,52.24,52.37,29076.0,49.2988,49.3365,49.1859,49.3083,29076.0
2022-10-18 15:10:00,52.38,52.42,52.23,52.32,39464.0,49.3177,49.3553,49.1764,49.2612,39464.0
2022-10-18 15:20:00,52.31,52.46,52.28,52.42,31945.0,49.2518,49.393,49.2235,49.3553,31945.0
2022-10-18 15:30:00,52.4,52.64,52.39,52.57,70076.0,49.3365,49.5625,49.3271,49.4966,70076.0
2022-10-18 15:40:00,52.57,52.58,52.44,52.55,132786.0,49.4966,49.506,49.3742,49.4777,132786.0
2022-10-18 15:50:00,52.55,52.66,52.41,52.65,277667.0,49.4777,49.5813,49.3459,49.5719,277667.0
2022-10-19 09:30:00,52.34,53.02,52.32,52.93,72069.0,49.28,49.9203,49.2612,49.8355,72069.0
2022-10-19 09:40:00,52.89,52.91,52.58,52.58,90014.0,49.7979,49.8167,49.506,49.506,90014.0
2022-10-19 09:50:00,52.55,52.97,52.54,52.91,96078.0,49.4777,49.8732,49.4683,49.8167,96078.0
2022-10-19 10:00:00,52.91,53.07,52.8,53.03,135697.0,49.8167,49.9673,49.7131,49.9297,135697.0
2022-10-19 10:10:00,53.04,53.19,52.95,53.18,92813.0,49.9391,50.0803,49.8543,50.0709,92813.0
2022-10-19 10:20:00,53.17,53.42,53.16,53.38,88941.0,50.0615,50.2969,50.0521,50.2592,88941.0
2022-10-19 10:30:00,53.38,53.43,53.22,53.25,67015.0,50.2592,50.3063,50.1086,50.1368,67015.0
2022-10-19 10:40:00,53.24,53.24,52.95,52.96,47422.0,50.1274,50.1274,49.8543,49.8638,47422.0
2022-10-19 10:50:00,52.95,53.01,52.78,52.98,114801.0,49.8543,49.9108,49.6943,49.8826,114801.0
2022-10-19 11:00:00,52.97,53.11,52.97,53.02,91779.0,49.8732,50.005,49.8732,49.9203,91779.0
2022-10-19 11:10:00,53.01,53.31,52.96,53.29,43081.0,49.9108,50.1933,49.8638,50.1745,43081.0
2022-10-19 11:20:00,53.31,53.32,53.15,53.17,20471.0,50.1933,50.2027,50.0427,50.0615,20471.0
2022-10-19 11:30:00,53.15,53.19,53.07,53.17,36795.0,50.0427,50.0803,49.9673,50.0615,36795.0
2022-10-19 11:40:00,53.18,53.18,53.08,53.15,35319.0,50.0709,50.0709,49.9767,50.0427,35319.0
2022-10-19 11:50:00,53.15,53.2,53.07,53.07,27455.0,50.0427,50.0897,49.9673,49.9673,27455.0
2022-10-19 12:00:00,53.06,53.06,52.83,52.88,24260.0,49.9579,49.9579,49.7414,49.7884,24260.0
2022-10-19 12:10:00,52.87,52.95,52.8,52.89,50366.0,49.779,49.8543,49.7131,49.7979,50366.0
2022-10-19 12:20:00,52.89,53.02,52.82,52.87,60183.0,49.7979,49.9203,49.7319,49.779,60183.0
2022-10-19 12:30:00,52.86,52.89,52.8,52.8,20009.0,49.7696,49.7979,49.7131,49.7131,20009.0
2022-10-19 12:40:00,52.8,52.81,52.55,52.57,30004.0,49.7131,49.7225,49.4777,49.4966,30004.0
2022-10-19 12:50:00,52.58,52.66,52.51,52.56,33015.0,49.506,49.5813,49.4401,49.4871,33015.0
2022-10-19 13:00:00,52.56,52.61,52.35,52.42,31583.0,49.4871,49.5342,49.2894,49.3553,31583.0
2022-10-19 13:10:00,52.43,52.48,52.37,52.44,45621.0,49.3647,49.4118,49.3083,49.3742,45621.0
2022-10-19 13:20:00,52.44,52.57,52.44,52.5,26666.0,49.3742,49.4966,49.3742,49.4307,26666.0
2022-10-19 13:30:00,52.49,52.58,52.45,52.46,31175.0,49.4212,49.506,49.3836,49.393,31175.0
2022-10-19 13:40:00,52.46,52.56,52.42,52.47,24169.0,49.393,49.4871,49.3553,49.4024,24169.0
2022-10-19 13:50:00,52.48,52.58,52.45,52.57,23281.0,49.4118,49.506,49.3836,49.4966,23281.0
2022-10-19 14:00:00,52.57,52.7,52.54,52.65,30796.0,49.4966,49.619,49.4683,49.5719,30796.0
2022-10-19 14:10:00,52.64,52.76,52.61,52.67,39225.0,49.5625,49.6755,49.5342,49.5907,39225.0
2022-10-19 14:20:00,52.67,52.75,52.63,52.74,45060.0,49.5907,49.666,49.5531,49.6566,45060.0
2022-10-19 14:30:00,52.73,52.81,52.7,52.75,29138.0,49.6472,49.7225,49.619,49.666,29138.0
2022-10-19 14:40:00,52.74,52.79,52.69,52.75,35168.0,49.6566,49.7037,49.6095,49.666,35168.0
2022-10-19 14:50:00,52.75,52.79,52.71,52.75,49277.0,49.666,49.7037,49.6284,49.666,49277.0
2022-10-19 15:00:00,52.73,52.87,52.71,52.87,39805.0,49.6472,49.779,49.6284,49.779,39805.0
2022-10-19 15:10:00,52.89,52.98,52.84,52.97,94626.0,49.7979,49.8826,49.7508,49.8732,94626.0
2022-10-19 15:20:00,52.96,52.96,52.72,52.76,45523.0,49.8638,49.8638,49.6378,49.6755,45523.0
2022-10-19 15:30:00,52.76,52.85,52.71,52.75,69354.0,49.6755,49.7602,49.6284,49.666,69354.0
2022-10-19 15:40:00,52.76,52.82,52.69,52.74,114276.0,49.6755,49.7319,49.6095,49.6566,114276.0
2022-10-19 15:50:00,52.74,52.82,52.65,52.75,383062.0,49.6566,49.7319,49.5719,49.666,383062.0
2022-10-20 09:30:00,52.15,52.81,52.15,52.36,122485.0,49.1011,49.7225,49.1011,49.2988,122485.0
2022-10-20 09:40:00,52.36,52.73,52.33,52.57,96841.0,49.2988,49.6472,49.2706,49.4966,96841.0
2022-10-20 09:50:00,52.59,52.7,52.37,52.37,51076.0,49.5154,49.619,49.3083,49.3083,51076.0
2022-10-20 10:00:00,52.38,52.91,52.38,52.81,173457.0,49.3177,49.8167,49.3177,49.7225,173457.0
2022-10-20 10:10:00,52.81,52.97,52.71,52.78,147539.0,49.7225,49.8732,49.6284,49.6943,147539.0
2022-10-20 10:20:00,52.79,52.92,52.76,52.85,72065.0,49.7037,49.8261,49.6755,49.7602,72065.0
2022-10-20 10:30:00,52.86,52.9,52.48,52.51,44875.0,49.7696,49.8073,49.4118,49.4401,44875.0
2022-10-20 10:40:00,52.51,52.55,52.37,52.52,108194.0,49.4401,49.4777,49.3083,49.4495,108194.0
2022-10-20 10:50:00,52.52,52.55,52.31,52.44,48478.0,49.4495,49.4777,49.2518,49.3742,48478.0
2022-10-20 11:00:00,52.44,52.46,52.28,52.44,52034.0,49.3742,49.393,49.2235,49.3742,52034.0
2022-10-20 11:10:00,52.45,52.5,52.3,52.31,37902.0,49.3836,49.4307,49.2423,49.2518,37902.0
2022-10-20 11:20:00,52.33,52.34,52.12,52.19,56953.0,49.2706,49.28,49.0729,49.1388,56953.0
2022-10-20 11:30:00,52.19,52.39,52.14,52.37,38888.0,49.1388,49.3271,49.0917,49.3083,38888.0
2022-10-20 11:40:00,52.36,52.48,52.34,52.39,84173.0,49.2988,49.4118,49.28,49.3271,84173.0
2022-10-20 11:50:00,52.37,52.37,52.17,52.19,37881.0,49.3083,49.3083,49.1199,49.1388,37881.0
2022-10-20 12:00:00,52.18,52.21,51.98,52.03,52009.0,49.1294,49.1576,48.9411,48.9881,52009.0
2022-10-20 12:10:00,52.03,52.09,51.95,52.07,30322.0,48.9881,49.0446,48.9128,49.0258,30322.0
2022-10-20 12:20:00,52.07,52.07,51.85,51.88,52398.0,49.0258,49.0258,48.8187,48.8469,52398.0
2022-10-20 12:30:00,51.87,51.92,51.77,51.77,44612.0,48.8375,48.8846,48.7433,48.7433,44612.0
2022-10-20 12:40:00,51.78,51.91,51.77,51.9,23640.0,48.7527,48.8751,48.7433,48.8657,23640.0
2022-10-20 12:50:00,51.9,51.94,51.83,51.94,19526.0,48.8657,48.9034,48.7998,48.9034,19526.0
2022-10-20 13:00:00,51.94,52.0,51.73,51.78,47280.0,48.9034,48.9599,48.7057,48.7527,47280.0
2022-10-20 13:10:00,51.77,51.91,51.76,51.79,36239.0,48.7433,48.8751,48.7339,48.7622,36239.0
2022-10-20 13:20:00,51.79,51.93,51.76,51.85,46450.0,48.7622,48.894,48.7339,48.8187,46450.0
2022-10-20 13:30:00,51.86,52.02,51.79,52.0,47457.0,48.8281,48.9787,48.7622,48.9599,47457.0
2022-10-20 13:40:00,52.01,52.05,51.88,51.91,60689.0,48.9693,49.007,48.8469,48.8751,60689.0
2022-10-20 13:50:00,51.91,52.06,51.84,52.05,61965.0,48.8751,49.0164,48.8092,49.007,61965.0
2022-10-20 14:00:00,52.05,52.05,51.82,51.84,42517.0,49.007,49.007,48.7904,48.8092,42517.0
2022-10-20 14:10:00,51.84,51.87,51.77,51.85,41397.0,48.8092,48.8375,48.7433,48.8187,41397.0
2022-10-20 14:20:00,51.85,51.86,51.56,51.56,105496.0,48.8187,48.8281,48.5456,48.5456,105496.0
2022-10-20 14:30:00,51.55,51.72,51.55,51.71,67840.0,48.5362,48.6963,48.5362,48.6868,67840.0
2022-10-20 14:40:00,51.71,51.74,51.58,51.72,121823.0,48.6868,48.7151,48.5644,48.6963,121823.0
2022-10-20 14:50:00,51.73,51.85,51.69,51.76,55208.0,48.7057,48.8187,48.668,48.7339,55208.0
2022-10-20 15:00:00,51.76,51.94,51.76,51.94,50693.0,48.7339,48.9034,48.7339,48.9034,50693.0
2022-10-20 15:10:00,51.95,51.96,51.71,51.73,129732.0,48.9128,48.9222,48.6868,48.7057,129732.0
2022-10-20 15:20:00,51.74,51.74,51.56,51.65,48166.0,48.7151,48.7151,48.5456,48.6303,48166.0
2022-10-20 15:30:00,51.64,51.79,51.59,51.71,99750.0,48.6209,48.7622,48.5739,48.6868,99750.0
2022-10-20 15:40:00,51.71,51.91,51.68,51.9,126592.0,48.6868,48.8751,48.6586,48.8657,126592.0
2022-10-20 15:50:00,51.9,52.07,51.79,51.81,418572.0,48.8657,49.0258,48.7622,48.781,418572.0
2022-10-21 09:30:00,51.77,52.2,51.66,51.95,291584.0,48.7433,49.1482,48.6398,48.9128,291584.0
2022-10-21 09:40:00,51.96,52.62,51.67,52.6,63365.0,48.9222,49.5436,48.6492,49.5248,63365.0
2022-10-21 09:50:00,52.6,52.77,52.47,52.74,66905.0,49.5248,49.6849,49.4024,49.6566,66905.0
2022-10-21 10:00:00,52.77,52.91,52.73,52.82,63968.0,49.6849,49.8167,49.6472,49.7319,63968.0
2022-10-21 10:10:00,52.82,52.85,52.69,52.75,65358.0,49.7319,49.7602,49.6095,49.666,65358.0
2022-10-21 10:20:00,52.77,52.79,52.3,52.31,62934.0,49.6849,49.7037,49.2423,49.2518,62934.0
2022-10-21 10:30:00,52.32,52.46,52.04,52.22,41176.0,49.2612,49.393,48.9975,49.167,41176.0
2022-10-21 10:40:00,52.24,52.41,52.12,52.39,47463.0,49.1859,49.3459,49.0729,49.3271,47463.0
2022-10-21 10:50:00,52.38,52.52,52.21,52.29,53374.0,49.3177,49.4495,49.1576,49.2329,53374.0
2022-10-21 11:00:00,52.29,52.29,52.06,52.26,34465.0,49.2329,49.2329,49.0164,49.2047,34465.0
2022-10-21 11:10:00,52.26,52.48,52.26,52.4,30201.0,49.2047,49.4118,49.2047,49.3365,30201.0
2022-10-21 11:20:00,52.39,52.58,52.33,52.54,66809.0,49.3271,49.506,49.2706,49.4683,66809.0
2022-10-21 11:30:00,52.51,52.7,52.45,52.48,33501.0,49.4401,49.619,49.3836,49.4118,33501.0
2022-10-21 11:40:00,52.49,52.73,52.46,52.7,53603.0,49.4212,49.6472,49.393,49.619,53603.0
2022-10-21 11:50:00,52.7,52.78,52.63,52.75,29106.0,49.619,49.6943,49.5531,49.666,29106.0
2022-10-21 12:00:00,52.75,52.94,52.73,52.73,38607.0,49.666,49.8449,49.6472,49.6472,38607.0
2022-10-21 12:10:00,52.75,52.76,52.6,52.63,30895.0,49.666,49.6755,49.5248,49.5531,30895.0
2022-10-21 12:20:00,52.6,52.8,52.6,52.66,65740.0,49.5248,49.7131,49.5248,49.5813,65740.0
2022-10-21 12:30:00,52.64,52.94,52.61,52.82,37994.0,49.5625,49.8449,49.5342,49.7319,37994.0
2022-10-21 12:40:00,52.82,53.17,52.82,53.14,66857.0,49.7319,50.0615,49.7319,50.0332,66857.0
2022-10-21 12:50:00,53.15,53.22,53.03,53.08,27295.0,50.0427,50.1086,49.9297,49.9767,27295.0
2022-10-21 13:00:00,53.09,53.3,53.0,53.01,128815.0,49.9862,50.1839,49.9014,49.9108,128815.0
2022-10-21 13:10:00,53.01,53.04,52.89,53.01,40752.0,49.9108,49.9391,49.7979,49.9108,40752.0
2022-10-21 13:20:00,53.0,53.15,52.89,53.0,64080.0,49.9014,50.0427,49.7979,49.9014,64080.0
2022-10-21 13:30:00,53.01,53.05,52.92,52.94,35225.0,49.9108,49.9485,49.8261,49.8449,35225.0
2022-10-21 13:40:00,52.95,53.13,52.94,53.13,33651.0,49.8543,50.0238,49.8449,50.0238,33651.0
2022-10-21 13:50:00,53.14,53.17,53.05,53.14,23852.0,50.0332,50.0615,49.9485,50.0332,23852.0
2022-10-21 14:00:00,53.14,53.24,53.12,53.24,25711.0,50.0332,50.1274,50.0144,50.1274,25711.0
2022-10-21 14:10:00,53.25,53.25,53.04,53.06,61753.0,50.1368,50.1368,49.9391,49.9579,61753.0
2022-10-21 14:20:00,53.06,53.11,53.01,53.09,42141.0,49.9579,50.005,49.9108,49.9862,42141.0
2022-10-21 14:30:00,53.1,53.15,53.06,53.1,27652.0,49.9956,50.0427,49.9579,49.9956,27652.0
2022-10-21 14:40:00,53.11,53.11,52.94,53.01,33916.0,50.005,50.005,49.8449,49.9108,33916.0
2022-10-21 14:50:00,53.01,53.09,52.95,53.05,28406.0,49.9108,49.9862,49.8543,49.9485,28406.0
2022-10-21 15:00:00,53.06,53.17,53.06,53.13,30198.0,49.9579,50.0615,49.9579,50.0238,30198.0
2022-10-21 15:10:00,53.12,53.21,53.11,53.15,36533.0,50.0144,50.0991,50.005,50.0427,36533.0
2022-10-21 15:20:00,53.15,53.2,53.08,53.13,87199.0,50.0427,50.0897,49.9767,50.0238,87199.0
2022-10-21 15:30:00,53.14,53.18,53.11,53.17,102989.0,50.0332,50.0709,50.005,50.0615,102989.0
2022-10-21 15:40:00,53.18,53.24,53.11,53.11,145440.0,50.0709,50.1274,50.005,50.005,145440.0
2022-10-21 15:50:00,53.11,53.25,53.05,53.25,354400.0,50.005,50.1368,49.9485,50.1368,354400.0
2022-10-24 09:30:00,53.56,54.27,53.51,54.16,81155.0,50.4287,51.0972,50.3816,50.9936,81155.0
2022-10-24 09:40:00,54.13,54.3,53.82,54.09,88860.0,50.9654,51.1254,50.6735,50.9277,88860.0
2022-10-24 09:50:00,54.1,54.37,53.97,54.33,44619.0,50.9371,51.1913,50.8147,51.1537,44619.0
2022-10-24 10:00:00,54.34,54.34,53.86,53.86,56757.0,51.1631,51.1631,50.7111,50.7111,56757.0
2022-10-24 10:10:00,53.89,54.34,53.85,54.27,34644.0,50.7394,51.1631,50.7017,51.0972,34644.0
2022-10-24 10:20:00,54.29,54.29,53.82,54.07,53203.0,51.116,51.116,50.6735,50.9089,53203.0
2022-10-24 10:30:00,54.06,54.31,53.99,54.13,34262.0,50.8995,51.1348,50.8335,50.9654,34262.0
2022-10-24 10:40:00,54.13,54.19,53.83,53.88,44590.0,50.9654,51.0219,50.6829,50.73,44590.0
2022-10-24 10:50:00,53.93,54.21,53.93,54.13,33946.0,50.7771,51.0407,50.7771,50.9654,33946.0
2022-10-24 11:00:00,54.15,54.2,53.97,54.01,31654.0,50.9842,51.0313,50.8147,50.8524,31654.0
2022-10-24 11:10:00,53.99,54.08,53.8,53.82,29956.0,50.8335,50.9183,50.6547,50.6735,29956.0
2022-10-24 11:20:00,53.83,54.03,53.81,53.95,61398.0,50.6829,50.8712,50.6641,50.7959,61398.0
2022-10-24 11:30:00,53.96,54.11,53.91,54.06,26408.0,50.8053,50.9465,50.7582,50.8995,26408.0
2022-10-24 11:40:00,54.06,54.14,53.99,54.13,26274.0,50.8995,50.9748,50.8335,50.9654,26274.0
2022-10-24 11:50:00,54.15,54.35,54.14,54.27,28020.0,50.9842,51.1725,50.9748,51.0972,28020.0
2022-10-24 12:00:00,54.24,54.3,54.15,54.15,22754.0,51.0689,51.1254,50.9842,50.9842,22754.0
2022-10-24 12:10:00,54.16,54.2,54.08,54.16,21475.0,50.9936,51.0313,50.9183,50.9936,21475.0
2022-10-24 12:20:00,54.17,54.23,54.12,54.17,35290.0,51.003,51.0595,50.9559,51.003,35290.0
2022-10-24 12:30:00,54.18,54.19,54.08,54.08,22893.0,51.0124,51.0219,50.9183,50.9183,22893.0
2022-10-24 12:40:00,54.07,54.1,53.97,54.1,18101.0,50.9089,50.9371,50.8147,50.9371,18101.0
2022-10-24 12:50:00,54.11,54.12,53.96,53.96,14909.0,50.9465,50.9559,50.8053,50.8053,14909.0
2022-10-24 13:00:00,53.96,54.04,53.92,54.04,14548.0,50.8053,50.8806,50.7676,50.8806,14548.0
2022-10-24 13:10:00,54.05,54.06,53.97,53.98,25776.0,50.89,50.8995,50.8147,50.8241,25776.0
2022-10-24 13:20:00,53.99,54.06,53.93,54.04,29422.0,50.8335,50.8995,50.7771,50.8806,29422.0
2022-10-24 13:30:00,54.04,54.08,54.0,54.08,20653.0,50.8806,50.9183,50.843,50.9183,20653.0
2022-10-24 13:40:00,54.09,54.22,54.08,54.22,43942.0,50.9277,51.0501,50.9183,51.0501,43942.0
2022-10-24 13:50:00,54.22,54.25,54.16,54.22,28538.0,51.0501,51.0783,50.9936,51.0501,28538.0
2022-10-24 14:00:00,54.23,54.35,54.21,54.31,30696.0,51.0595,51.1725,51.0407,51.1348,30696.0
2022-10-24 14:10:00,54.3,54.31,54.24,54.24,29373.0,51.1254,51.1348,51.0689,51.0689,29373.0
2022-10-24 14:20:00,54.24,54.27,54.17,54.22,22522.0,51.0689,51.0972,51.003,51.0501,22522.0
2022-10-24 14:30:00,54.23,54.32,54.23,54.3,25982.0,51.0595,51.1443,51.0595,51.1254,25982.0
2022-10-24 14:40:00,54.29,54.46,54.27,54.4,32929.0,51.116,51.2761,51.0972,51.2196,32929.0
2022-10-24 14:50:00,54.4,54.48,54.36,54.46,43236.0,51.2196,51.2949,51.1819,51.2761,43236.0
2022-10-24 15:00:00,54.46,54.48,54.41,54.46,37892.0,51.2761,51.2949,51.229,51.2761,37892.0
2022-10-24 15:10:00,54.46,54.55,54.46,54.51,45648.0,51.2761,51.3608,51.2761,51.3231,45648.0
2022-10-24 15:20:00,54.52,54.54,54.43,54.52,49156.0,51.3326,51.3514,51.2478,51.3326,49156.0
2022-10-24 15:30:00,54.53,54.56,54.42,54.43,77665.0,51.342,51.3702,51.2384,51.2478,77665.0
2022-10-24 15:40:00,54.43,54.44,54.29,54.3,79296.0,51.2478,51.2572,51.116,51.1254,79296.0
2022-10-24 15:50:00,54.3,54.42,54.27,54.39,327912.0,51.1254,51.2384,51.0972,51.2102,327912.0
2022-10-25 09:30:00,53.72,53.9,53.47,53.9,167196.0,50.5793,50.7488,50.3439,50.7488,167196.0
2022-10-25 09:40:00,53.89,54.21,53.82,54.11,88939.0,50.7394,51.0407,50.6735,50.9465,88939.0
2022-10-25 09:50:00,54.13,54.38,53.94,54.27,91578.0,50.9654,51.2007,50.7865,51.0972,91578.0
2022-10-25 10:00:00,54.28,54.33,53.82,53.92,90411.0,51.1066,51.1537,50.6735,50.7676,90411.0
2022-10-25 10:10:00,53.91,53.95,53.78,53.86,107223.0,50.7582,50.7959,50.6358,50.7111,107223.0
2022-10-25 10:20:00,53.87,53.97,53.81,53.9,48868.0,50.7206,50.8147,50.6641,50.7488,48868.0
2022-10-25 10:30:00,53.89,54.07,53.72,53.77,79870.0,50.7394,50.9089,50.5793,50.6264,79870.0
2022-10-25 10:40:00,53.79,53.95,53.75,53.87,36962.0,50.6452,50.7959,50.6076,50.7206,36962.0
2022-10-25 10:50:00,53.87,53.95,53.78,53.84,51420.0,50.7206,50.7959,50.6358,50.6923,51420.0
2022-10-25 11:00:00,53.85,54.05,53.82,54.02,26571.0,50.7017,50.89,50.6735,50.8618,26571.0
2022-10-25 11:10:00,54.03,54.22,53.98,54.19,67021.0,50.8712,51.0501,50.8241,51.0219,67021.0
2022-10-25 11:20:00,54.19,54.19,54.1,54.15,22077.0,51.0219,51.0219,50.9371,50.9842,22077.0
2022-10-25 11:30:00,54.14,54.24,54.13,54.17,19101.0,50.9748,51.0689,50.9654,51.003,19101.0
2022-10-25 11:40:00,54.16,54.2,54.13,54.16,19911.0,50.9936,51.0313,50.9654,50.9936,19911.0
2022-10-25 11:50:00,54.14,54.21,54.09,54.14,28457.0,50.9748,51.0407,50.9277,50.9748,28457.0
2022-10-25 12:00:00,54.13,54.32,54.13,54.3,32283.0,50.9654,51.1443,50.9654,51.1254,32283.0
2022-10-25 12:10:00,54.3,54.37,54.28,54.37,17978.0,51.1254,51.1913,51.1066,51.1913,17978.0
2022-10-25 12:20:00,54.38,54.44,54.35,54.35,25843.0,51.2007,51.2572,51.1725,51.1725,25843.0
2022-10-25 12:30:00,54.35,54.53,54.34,54.53,42200.0,51.1725,51.342,51.1631,51.342,42200.0
2022-10-25 12:40:00,54.52,54.56,54.42,54.42,36194.0,51.3326,51.3702,51.2384,51.2384,36194.0
2022-10-25 12:50:00,54.42,54.46,54.33,54.33,33291.0,51.2384,51.2761,51.1537,51.1537,33291.0
2022-10-25 13:00:00,54.33,54.41,54.3,54.35,20660.0,51.1537,51.229,51.1254,51.1725,20660.0
2022-10-25 13:10:00,54.32,54.38,54.27,54.31,25420.0,51.1443,51.2007,51.0972,51.1348,25420.0
2022-10-25 13:20:00,54.31,54.31,54.24,54.28,16922.0,51.1348,51.1348,51.0689,51.1066,16922.0
2022-10-25 13:30:00,54.3,54.35,54.26,54.27,22995.0,51.1254,51.1725,51.0878,51.0972,22995.0
2022-10-25 13:40:00,54.28,54.4,54.22,54.4,28391.0,51.1066,51.2196,51.0501,51.2196,28391.0
2022-10-25 13:50:00,54.4,54.4,54.32,54.35,21277.0,51.2196,51.2196,51.1443,51.1725,21277.0
2022-10-25 14:00:00,54.35,54.46,54.34,54.46,26447.0,51.1725,51.2761,51.1631,51.2761,26447.0
2022-10-25 14:10:00,54.46,54.5,54.43,54.48,23835.0,51.2761,51.3137,51.2478,51.2949,23835.0
2022-10-25 14:20:00,54.48,54.51,54.46,54.48,29468.0,51.2949,51.3231,51.2761,51.2949,29468.0
2022-10-25 14:30:00,54.49,54.5,54.37,54.41,81600.0,51.3043,51.3137,51.1913,51.229,81600.0
2022-10-25 14:40:00,54.41,54.48,54.34,54.39,42563.0,51.229,51.2949,51.1631,51.2102,42563.0
2022-10-25 14:50:00,54.39,54.46,54.38,54.43,42645.0,51.2102,51.2761,51.2007,51.2478,42645.0
2022-10-25 15:00:00,54.42,54.54,54.41,54.54,68672.0,51.2384,51.3514,51.229,51.3514,68672.0
2022-10-25 15:10:00,54.54,54.58,54.49,54.53,50619.0,51.3514,51.3891,51.3043,51.342,50619.0
2022-10-25 15:20:00,54.53,54.62,54.52,54.59,68538.0,51.342,51.4267,51.3326,51.3985,68538.0
2022-10-25 15:30:00,54.59,54.62,54.5,54.55,150527.0,51.3985,51.4267,51.3137,51.3608,150527.0
2022-10-25 15:40:00,54.55,54.56,54.45,54.49,208875.0,51.3608,51.3702,51.2667,51.3043,208875.0
2022-10-25 15:50:00,54.49,54.5,54.26,54.3,453492.0,51.3043,51.3137,51.0878,51.1254,453492.0
2022-10-26 09:30:00,54.69,54.98,54.61,54.81,140484.0,51.4926,51.7657,51.4173,51.6056,140484.0
2022-10-26 09:40:00,54.82,54.84,54.55,54.64,77777.0,51.615,51.6339,51.3608,51.4455,77777.0
2022-10-26 09:50:00,54.64,54.68,54.53,54.54,51470.0,51.4455,51.4832,51.342,51.3514,51470.0
2022-10-26 10:00:00,54.56,54.88,54.53,54.71,96630.0,51.3702,51.6715,51.342,51.5115,96630.0
2022-10-26 10:10:00,54.7,54.75,54.57,54.75,45595.0,51.502,51.5491,51.3796,51.5491,45595.0
2022-10-26 10:20:00,54.75,54.89,54.67,54.86,53975.0,51.5491,51.6809,51.4738,51.6527,53975.0
2022-10-26 10:30:00,54.85,54.88,54.6,54.66,41645.0,51.6433,51.6715,51.4079,51.4644,41645.0
2022-10-26 10:40:00,54.67,54.75,54.6,54.69,35025.0,51.4738,51.5491,51.4079,51.4926,35025.0
2022-10-26 10:50:00,54.69,54.81,54.67,54.72,22556.0,51.4926,51.6056,51.4738,51.5209,22556.0
2022-10-26 11:00:00,54.72,54.93,54.72,54.84,53987.0,51.5209,51.7186,51.5209,51.6339,53987.0
2022-10-26 11:10:00,54.83,54.92,54.82,54.87,29598.0,51.6244,51.7092,51.615,51.6621,29598.0
2022-10-26 11:20:00,54.86,54.9,54.72,54.72,84286.0,51.6527,51.6903,51.5209,51.5209,84286.0
2022-10-26 11:30:00,54.73,54.83,54.69,54.78,42396.0,51.5303,51.6244,51.4926,51.5774,42396.0
2022-10-26 11:40:00,54.77,54.83,54.72,54.82,67526.0,51.5679,51.6244,51.5209,51.615,67526.0
2022-10-26 11:50:00,54.83,54.83,54.71,54.81,38723.0,51.6244,51.6244,51.5115,51.6056,38723.0
2022-10-26 12:00:00,54.8,54.9,54.78,54.8,49252.0,51.5962,51.6903,51.5774,51.5962,49252.0
2022-10-26 12:10:00,54.81,54.85,54.69,54.75,59948.0,51.6056,51.6433,51.4926,51.5491,59948.0
2022-10-26 12:20:00,54.73,54.76,54.65,54.69,28494.0,51.5303,51.5585,51.455,51.4926,28494.0
2022-10-26 12:30:00,54.69,54.75,54.6,54.62,24951.0,51.4926,51.5491,51.4079,51.4267,24951.0
2022-10-26 12:40:00,54.63,54.67,54.45,54.48,63130.0,51.4361,51.4738,51.2667,51.2949,63130.0
2022-10-26 12:50:00,54.48,54.56,54.36,54.41,47385.0,51.2949,51.3702,51.1819,51.229,47385.0
2022-10-26 13:00:00,54.4,54.46,54.33,54.4,40633.0,51.2196,51.2761,51.1537,51.2196,40633.0
2022-10-26 13:10:00,54.4,54.44,54.34,54.38,30348.0,51.2196,51.2572,51.1631,51.2007,30348.0
2022-10-26 13:20:00,54.38,54.44,54.33,54.41,26802.0,51.2007,51.2572,51.1537,51.229,26802.0
2022-10-26 13:30:00,54.41,54.47,54.34,54.47,26353.0,51.229,51.2855,51.1631,51.2855,26353.0
2022-10-26 13:40:00,54.47,54.56,54.43,54.45,25532.0,51.2855,51.3702,51.2478,51.2667,25532.0
2022-10-26 13:50:00,54.47,54.57,54.47,54.54,21690.0,51.2855,51.3796,51.2855,51.3514,21690.0
2022-10-26 14:00:00,54.54,54.65,54.52,54.56,80088.0,51.3514,51.455,51.3326,51.3702,80088.0
2022-10-26 14:10:00,54.56,54.56,54.47,54.48,22607.0,51.3702,51.3702,51.2855,51.2949,22607.0
2022-10-26 14:20:00,54.46,54.49,54.38,54.4,22365.0,51.2761,51.3043,51.2007,51.2196,22365.0
2022-10-26 14:30:00,54.41,54.41,54.29,54.39,33999.0,51.229,51.229,51.116,51.2102,33999.0
2022-10-26 14:40:00,54.38,54.38,54.24,54.29,36286.0,51.2007,51.2007,51.0689,51.116,36286.0
2022-10-26 14:50:00,54.29,54.29,54.21,54.22,19502.0,51.116,51.116,51.0407,51.0501,19502.0
2022-10-26 15:00:00,54.23,54.23,54.08,54.17,45846.0,51.0595,51.0595,50.9183,51.003,45846.0
2022-10-26 15:10:00,54.18,54.28,54.11,54.27,36215.0,51.0124,51.1066,50.9465,51.0972,36215.0
2022-10-26 15:20:00,54.27,54.27,54.17,54.23,38390.0,51.0972,51.0972,51.003,51.0595,38390.0
2022-10-26 15:30:00,54.23,54.31,54.21,54.25,80212.0,51.0595,51.1348,51.0407,51.0783,80212.0
2022-10-26 15:40:00,54.25,54.36,54.24,54.33,110146.0,51.0783,51.1819,51.0689,51.1537,110146.0
2022-10-26 15:50:00,54.34,54.35,54.17,54.22,266644.0,51.1631,51.1725,51.003,51.0501,266644.0
2022-10-27 09:30:00,54.76,55.29,54.69,55.21,99005.0,51.5585,52.0575,51.4926,51.9822,99005.0
2022-10-27 09:40:00,55.25,55.33,55.08,55.14,60768.0,52.0199,52.0952,51.8598,51.9163,60768.0
2022-10-27 09:50:00,55.14,55.29,55.07,55.25,63133.0,51.9163,52.0575,51.8504,52.0199,63133.0
2022-10-27 10:00:00,55.23,55.63,55.19,55.49,50171.0,52.001,52.3777,51.9634,52.2458,50171.0
2022-10-27 10:10:00,55.48,55.77,55.42,55.62,49539.0,52.2364,52.5095,52.1799,52.3682,49539.0
2022-10-27 10:20:00,55.63,55.76,55.48,55.75,88251.0,52.3777,52.5001,52.2364,52.4906,88251.0
2022-10-27 10:30:00,55.74,55.78,55.46,55.6,85260.0,52.4812,52.5189,52.2176,52.3494,85260.0
2022-10-27 10:40:00,55.59,55.61,55.45,55.52,69650.0,52.34,52.3588,52.2082,52.2741,69650.0
2022-10-27 10:50:00,55.5,55.57,55.44,55.46,46045.0,52.2553,52.3212,52.1988,52.2176,46045.0
2022-10-27 11:00:00,55.46,55.57,55.44,55.51,44175.0,52.2176,52.3212,52.1988,52.2647,44175.0
2022-10-27 11:10:00,55.51,55.58,55.26,55.29,50240.0,52.2647,52.3306,52.0293,52.0575,50240.0
2022-10-27 11:20:00,55.29,55.3,55.15,55.28,43359.0,52.0575,52.067,51.9257,52.0481,43359.0
2022-10-27 11:30:00,55.29,55.42,55.19,55.26,36859.0,52.0575,52.1799,51.9634,52.0293,36859.0
2022-10-27 11:40:00,55.25,55.25,55.07,55.22,20734.0,52.0199,52.0199,51.8504,51.9916,20734.0
2022-10-27 11:50:00,55.21,55.31,55.2,55.3,41260.0,51.9822,52.0764,51.9728,52.067,41260.0
2022-10-27 12:00:00,55.3,55.47,55.27,55.41,41255.0,52.067,52.227,52.0387,52.1705,41255.0
2022-10-27 12:10:00,55.41,55.41,55.27,55.28,32622.0,52.1705,52.1705,52.0387,52.0481,32622.0
2022-10-27 12:20:00,55.28,55.31,54.98,54.98,35067.0,52.0481,52.0764,51.7657,51.7657,35067.0
2022-10-27 12:30:00,54.99,55.1,54.98,55.02,25058.0,51.7751,51.8786,51.7657,51.8033,25058.0
2022-10-27 12:40:00,55.02,55.16,55.01,55.14,42841.0,51.8033,51.9351,51.7939,51.9163,42841.0
2022-10-27 12:50:00,55.15,55.19,55.09,55.18,36798.0,51.9257,51.9634,51.8692,51.954,36798.0
2022-10-27 13:00:00,55.18,55.3,55.14,55.29,24640.0,51.954,52.067,51.9163,52.0575,24640.0
2022-10-27 13:10:00,55.29,55.3,55.14,55.2,65036.0,52.0575,52.067,51.9163,51.9728,65036.0
2022-10-27 13:20:00,55.2,55.28,55.13,55.15,32896.0,51.9728,52.0481,51.9069,51.9257,32896.0
2022-10-27 13:30:00,55.16,55.16,55.09,55.1,42856.0,51.9351,51.9351,51.8692,51.8786,42856.0
2022-10-27 13:40:00,55.09,55.15,55.03,55.05,26293.0,51.8692,51.9257,51.8127,51.8316,26293.0
2022-10-27 13:50:00,55.04,55.06,54.96,54.97,30940.0,51.8222,51.841,51.7468,51.7563,30940.0
2022-10-27 14:00:00,54.97,55.0,54.91,54.92,25726.0,51.7563,51.7845,51.6998,51.7092,25726.0
2022-10-27 14:10:00,54.92,54.93,54.89,54.91,31804.0,51.7092,51.7186,51.6809,51.6998,31804.0
2022-10-27 14:20:00,54.91,55.06,54.88,54.97,49817.0,51.6998,51.841,51.6715,51.7563,49817.0
2022-10-27 14:30:00,54.97,55.04,54.95,54.99,16502.0,51.7563,51.8222,51.7374,51.7751,16502.0
2022-10-27 14:40:00,54.97,55.02,54.96,55.0,20121.0,51.7563,51.8033,51.7468,51.7845,20121.0
2022-10-27 14:50:00,55.0,55.0,54.87,54.91,26112.0,51.7845,51.7845,51.6621,51.6998,26112.0
2022-10-27 15:00:00,54.92,55.02,54.78,54.78,30029.0,51.7092,51.8033,51.5774,51.5774,30029.0
2022-10-27 15:10:00,54.79,54.93,54.77,54.93,57152.0,51.5868,51.7186,51.5679,51.7186,57152.0
2022-10-27 15:20:00,54.93,54.95,54.8,54.84,48020.0,51.7186,51.7374,51.5962,51.6339,48020.0
2022-10-27 15:30:00,54.83,54.9,54.7,54.71,75491.0,51.6244,51.6903,51.502,51.5115,75491.0
2022-10-27 15:40:00,54.7,54.77,54.64,54.68,109085.0,51.502,51.5679,51.4455,51.4832,109085.0
2022-10-27 15:50:00,54.68,54.72,54.55,54.67,331860.0,51.4832,51.5209,51.3608,51.4738,331860.0
2022-10-28 09:30:00,54.92,55.13,54.69,55.1,80201.0,51.7092,51.9069,51.4926,51.8786,80201.0
2022-10-28 09:40:00,55.11,55.36,55.07,55.34,74653.0,51.8881,52.1234,51.8504,52.1046,74653.0
2022-10-28 09:50:00,55.33,55.55,55.24,55.41,80518.0,52.0952,52.3023,52.0105,52.1705,80518.0
2022-10-28 10:00:00,55.4,55.52,55.12,55.3,62659.0,52.1611,52.2741,51.8975,52.067,62659.0
2022-10-28 10:10:00,55.3,55.52,55.13,55.35,64741.0,52.067,52.2741,51.9069,52.114,64741.0
2022-10-28 10:20:00,55.35,55.64,55.25,55.64,60128.0,52.114,52.3871,52.0199,52.3871,60128.0
2022-10-28 10:30:00,55.62,55.69,55.51,55.58,39675.0,52.3682,52.4342,52.2647,52.3306,39675.0
2022-10-28 10:40:00,55.59,55.75,55.53,55.73,62643.0,52.34,52.4906,52.2835,52.4718,62643.0
2022-10-28 10:50:00,55.75,55.84,55.73,55.79,47081.0,52.4906,52.5754,52.4718,52.5283,47081.0
2022-10-28 11:00:00,55.81,55.89,55.73,55.88,54194.0,52.5471,52.6225,52.4718,52.613,54194.0
2022-10-28 11:10:00,55.87,55.99,55.85,55.97,51745.0,52.6036,52.7166,52.5848,52.6978,51745.0
2022-10-28 11:20:00,55.98,56.05,55.9,56.05,56008.0,52.7072,52.7731,52.6319,52.7731,56008.0
2022-10-28 11:30:00,56.04,56.08,55.98,56.04,66216.0,52.7637,52.8014,52.7072,52.7637,66216.0
2022-10-28 11:40:00,56.05,56.26,56.05,56.24,59769.0,52.7731,52.9708,52.7731,52.952,59769.0
2022-10-28 11:50:00,56.23,56.33,56.19,56.22,52161.0,52.9426,53.0367,52.9049,52.9332,52161.0
2022-10-28 12:00:00,56.22,56.23,56.08,56.18,56296.0,52.9332,52.9426,52.8014,52.8955,56296.0
2022-10-28 12:10:00,56.18,56.4,56.17,56.37,50748.0,52.8955,53.1026,52.8861,53.0744,50748.0
2022-10-28 12:20:00,56.38,56.4,56.3,56.38,35043.0,53.0838,53.1026,53.0085,53.0838,35043.0
2022-10-28 12:30:00,56.39,56.46,56.35,56.35,55549.0,53.0932,53.1591,53.0556,53.0556,55549.0
2022-10-28 12:40:00,56.35,56.47,56.22,56.46,61947.0,53.0556,53.1686,52.9332,53.1591,61947.0
2022-10-28 12:50:00,56.46,56.49,56.4,56.4,38247.0,53.1591,53.1874,53.1026,53.1026,38247.0
2022-10-28 13:00:00,56.42,56.51,56.37,56.48,38326.0,53.1215,53.2062,53.0744,53.178,38326.0
2022-10-28 13:10:00,56.49,56.54,56.43,56.47,30694.0,53.1874,53.2345,53.1309,53.1686,30694.0
2022-10-28 13:20:00,56.46,56.46,56.33,56.35,37999.0,53.1591,53.1591,53.0367,53.0556,37999.0
2022-10-28 13:30:00,56.35,56.42,56.34,56.38,36162.0,53.0556,53.1215,53.0462,53.0838,36162.0
2022-10-28 13:40:00,56.38,56.48,56.37,56.45,27294.0,53.0838,53.178,53.0744,53.1497,27294.0
2022-10-28 13:50:00,56.46,56.46,56.33,56.37,28269.0,53.1591,53.1591,53.0367,53.0744,28269.0
2022-10-28 14:00:00,56.38,56.45,56.33,56.42,21964.0,53.0838,53.1497,53.0367,53.1215,21964.0
2022-10-28 14:10:00,56.42,56.44,56.36,56.39,22056.0,53.1215,53.1403,53.065,53.0932,22056.0
2022-10-28 14:20:00,56.39,56.48,56.33,56.48,62956.0,53.0932,53.178,53.0367,53.178,62956.0
2022-10-28 14:30:00,56.48,56.53,56.46,56.5,248422.0,53.178,53.225,53.1591,53.1968,248422.0
2022-10-28 14:40:00,56.5,56.59,56.45,56.58,74499.0,53.1968,53.2815,53.1497,53.2721,74499.0
2022-10-28 14:50:00,56.58,56.61,56.47,56.56,69054.0,53.2721,53.3004,53.1686,53.2533,69054.0
2022-10-28 15:00:00,56.57,56.62,56.51,56.56,47916.0,53.2627,53.3098,53.2062,53.2533,47916.0
2022-10-28 15:10:00,56.55,56.65,56.55,56.61,50918.0,53.2439,53.338,53.2439,53.3004,50918.0
2022-10-28 15:20:00,56.62,56.66,56.56,56.63,70552.0,53.3098,53.3474,53.2533,53.3192,70552.0
2022-10-28 15:30:00,56.63,56.72,56.6,56.68,97184.0,53.3192,53.4039,53.291,53.3663,97184.0
2022-10-28 15:40:00,56.68,56.78,56.65,56.75,174693.0,53.3663,53.4604,53.338,53.4322,174693.0
2022-10-28 15:50:00,56.75,56.9,56.7,56.79,639988.0,53.4322,53.5734,53.3851,53.4698,639988.0
2022-10-31 09:30:00,56.66,57.01,56.48,57.01,159165.0,53.3474,53.677,53.178,53.677,159165.0
2022-10-31 09:40:00,57.0,57.09,56.87,56.98,150402.0,53.6676,53.7523,53.5452,53.6487,150402.0
2022-10-31 09:50:00,56.98,57.26,56.88,56.91,139360.0,53.6487,53.9124,53.5546,53.5828,139360.0
2022-10-31 10:00:00,56.91,57.07,56.89,57.04,77233.0,53.5828,53.7335,53.564,53.7052,77233.0
2022-10-31 10:10:00,57.02,57.29,56.94,57.26,60132.0,53.6864,53.9406,53.6111,53.9124,60132.0
2022-10-31 10:20:00,57.24,57.29,57.11,57.19,44873.0,53.8935,53.9406,53.7711,53.8465,44873.0
2022-10-31 10:30:00,57.19,57.22,57.05,57.13,35610.0,53.8465,53.8747,53.7146,53.79,35610.0
2022-10-31 10:40:00,57.14,57.24,57.08,57.12,41813.0,53.7994,53.8935,53.7429,53.7806,41813.0
2022-10-31 10:50:00,57.11,57.27,57.09,57.26,44624.0,53.7711,53.9218,53.7523,53.9124,44624.0
2022-10-31 11:00:00,57.25,57.28,57.19,57.23,78256.0,53.903,53.9312,53.8465,53.8841,78256.0
2022-10-31 11:10:00,57.23,57.24,57.11,57.13,43311.0,53.8841,53.8935,53.7711,53.79,43311.0
2022-10-31 11:20:00,57.11,57.22,57.1,57.13,43679.0,53.7711,53.8747,53.7617,53.79,43679.0
2022-10-31 11:30:00,57.13,57.15,57.03,57.05,86167.0,53.79,53.8088,53.6958,53.7146,86167.0
2022-10-31 11:40:00,57.05,57.35,57.05,57.17,66801.0,53.7146,53.9971,53.7146,53.8276,66801.0
2022-10-31 11:50:00,57.16,57.26,56.98,57.09,44842.0,53.8182,53.9124,53.6487,53.7523,44842.0
2022-10-31 12:00:00,57.09,57.1,56.94,56.96,39403.0,53.7523,53.7617,53.6111,53.6299,39403.0
2022-10-31 12:10:00,56.97,57.13,56.95,57.04,56164.0,53.6393,53.79,53.6205,53.7052,56164.0
2022-10-31 12:20:00,57.01,57.05,56.97,57.02,46245.0,53.677,53.7146,53.6393,53.6864,46245.0
2022-10-31 12:30:00,57.01,57.01,56.89,56.95,66499.0,53.677,53.677,53.564,53.6205,66499.0
2022-10-31 12:40:00,56.96,57.02,56.9,57.01,42888.0,53.6299,53.6864,53.5734,53.677,42888.0
2022-10-31 12:50:00,57.0,57.06,56.95,57.03,31914.0,53.6676,53.7241,53.6205,53.6958,31914.0
2022-10-31 13:00:00,57.03,57.08,56.96,57.05,33224.0,53.6958,53.7429,53.6299,53.7146,33224.0
2022-10-31 13:10:00,57.05,57.1,56.99,57.07,48504.0,53.7146,53.7617,53.6582,53.7335,48504.0
2022-10-31 13:20:00,57.06,57.09,56.99,57.06,32156.0,53.7241,53.7523,53.6582,53.7241,32156.0
2022-10-31 13:30:00,57.05,57.16,57.01,57.15,48593.0,53.7146,53.8182,53.677,53.8088,48593.0
2022-10-31 13:40:00,57.15,57.15,57.02,57.06,33112.0,53.8088,53.8088,53.6864,53.7241,33112.0
2022-10-31 13:50:00,57.05,57.1,57.0,57.09,29290.0,53.7146,53.7617,53.6676,53.7523,29290.0
2022-10-31 14:00:00,57.08,57.12,57.05,57.06,28037.0,53.7429,53.7806,53.7146,53.7241,28037.0
2022-10-31 14:10:00,57.05,57.07,56.99,57.05,57136.0,53.7146,53.7335,53.6582,53.7146,57136.0
2022-10-31 14:20:00,57.05,57.06,57.01,57.02,26610.0,53.7146,53.7241,53.677,53.6864,26610.0
2022-10-31 14:30:00,57.02,57.12,56.99,57.1,50244.0,53.6864,53.7806,53.6582,53.7617,50244.0
2022-10-31 14:40:00,57.1,57.11,57.04,57.09,47434.0,53.7617,53.7711,53.7052,53.7523,47434.0
2022-10-31 14:50:00,57.09,57.13,56.99,57.06,124460.0,53.7523,53.79,53.6582,53.7241,124460.0
2022-10-31 15:00:00,57.05,57.06,56.95,56.98,98441.0,53.7146,53.7241,53.6205,53.6487,98441.0
2022-10-31 15:10:00,56.99,57.1,56.99,57.08,61768.0,53.6582,53.7617,53.6582,53.7429,61768.0
2022-10-31 15:20:00,57.07,57.15,57.07,57.12,44476.0,53.7335,53.8088,53.7335,53.7806,44476.0
2022-10-31 15:30:00,57.12,57.25,57.1,57.2,95311.0,53.7806,53.903,53.7617,53.8559,95311.0
2022-10-31 15:40:00,57.2,57.24,57.03,57.04,89662.0,53.8559,53.8935,53.6958,53.7052,89662.0
2022-10-31 15:50:00,57.03,57.07,56.99,57.02,713900.0,53.6958,53.7335,53.6582,53.6864,713900.0
2022-11-01 09:30:00,57.4,58.04,57.38,57.92,258704.0,54.0442,54.6468,54.0254,54.5338,258704.0
2022-11-01 09:40:00,57.92,58.14,57.77,58.03,715841.0,54.5338,54.7409,54.3926,54.6374,715841.0
2022-11-01 09:50:00,58.02,58.11,57.93,57.93,98523.0,54.6279,54.7127,54.5432,54.5432,98523.0
2022-11-01 10:00:00,57.94,57.97,57.48,57.55,152665.0,54.5526,54.5809,54.1195,54.1854,152665.0
2022-11-01 10:10:00,57.53,57.66,57.48,57.6,181469.0,54.1666,54.289,54.1195,54.2325,181469.0
2022-11-01 10:20:00,57.59,57.68,57.52,57.6,102507.0,54.2231,54.3078,54.1572,54.2325,102507.0
2022-11-01 10:30:00,57.6,57.6,57.45,57.45,62765.0,54.2325,54.2325,54.0913,54.0913,62765.0
2022-11-01 10:40:00,57.42,57.43,57.28,57.41,63844.0,54.063,54.0724,53.9312,54.0536,63844.0
2022-11-01 10:50:00,57.41,57.43,57.1,57.14,52779.0,54.0536,54.0724,53.7617,53.7994,52779.0
2022-11-01 11:00:00,57.11,57.14,57.03,57.09,80652.0,53.7711,53.7994,53.6958,53.7523,80652.0
2022-11-01 11:10:00,57.08,57.22,57.04,57.05,42960.0,53.7429,53.8747,53.7052,53.7146,42960.0
2022-11-01 11:20:00,57.05,57.18,57.04,57.18,61750.0,53.7146,53.837,53.7052,53.837,61750.0
2022-11-01 11:30:00,57.16,57.24,57.03,57.12,35067.0,53.8182,53.8935,53.6958,53.7806,35067.0
2022-11-01 11:40:00,57.11,57.18,57.05,57.15,25349.0,53.7711,53.837,53.7146,53.8088,25349.0
2022-11-01 11:50:00,57.15,57.2,57.07,57.2,28715.0,53.8088,53.8559,53.7335,53.8559,28715.0
2022-11-01 12:00:00,57.19,57.42,57.18,57.26,39215.0,53.8465,54.063,53.837,53.9124,39215.0
2022-11-01 12:10:00,57.27,57.32,57.15,57.2,37068.0,53.9218,53.9689,53.8088,53.8559,37068.0
2022-11-01 12:20:00,57.21,57.29,57.17,57.26,28557.0,53.8653,53.9406,53.8276,53.9124,28557.0
2022-11-01 12:30:00,57.28,57.28,57.18,57.23,25809.0,53.9312,53.9312,53.837,53.8841,25809.0
2022-11-01 12:40:00,57.23,57.29,57.22,57.23,23890.0,53.8841,53.9406,53.8747,53.8841,23890.0
2022-11-01 12:50:00,57.24,57.25,57.18,57.22,77395.0,53.8935,53.903,53.837,53.8747,77395.0
2022-11-01 13:00:00,57.23,57.27,57.14,57.16,66104.0,53.8841,53.9218,53.7994,53.8182,66104.0
2022-11-01 13:10:00,57.17,57.32,57.15,57.29,37458.0,53.8276,53.9689,53.8088,53.9406,37458.0
2022-11-01 13:20:00,57.29,57.31,57.22,57.27,44184.0,53.9406,53.9594,53.8747,53.9218,44184.0
2022-11-01 13:30:00,57.26,57.29,57.19,57.25,224159.0,53.9124,53.9406,53.8465,53.903,224159.0
2022-11-01 13:40:00,57.24,57.28,57.23,57.24,34098.0,53.8935,53.9312,53.8841,53.8935,34098.0
2022-11-01 13:50:00,57.25,57.29,57.22,57.27,326494.0,53.903,53.9406,53.8747,53.9218,326494.0
2022-11-01 14:00:00,57.27,57.29,57.13,57.22,63967.0,53.9218,53.9406,53.79,53.8747,63967.0
2022-11-01 14:10:00,57.22,57.22,57.12,57.15,39001.0,53.8747,53.8747,53.7806,53.8088,39001.0
2022-11-01 14:20:00,57.14,57.14,57.05,57.14,281555.0,53.7994,53.7994,53.7146,53.7994,281555.0
2022-11-01 14:30:00,57.14,57.15,57.03,57.06,85687.0,53.7994,53.8088,53.6958,53.7241,85687.0
2022-11-01 14:40:00,57.06,57.1,57.04,57.07,38689.0,53.7241,53.7617,53.7052,53.7335,38689.0
2022-11-01 14:50:00,57.06,57.16,57.06,57.14,190575.0,53.7241,53.8182,53.7241,53.7994,190575.0
2022-11-01 15:00:00,57.13,57.3,57.11,57.19,109610.0,53.79,53.95,53.7711,53.8465,109610.0
2022-11-01 15:10:00,57.19,57.2,57.12,57.19,225323.0,53.8465,53.8559,53.7806,53.8465,225323.0
2022-11-01 15:20:00,57.18,57.21,57.14,57.15,89688.0,53.837,53.8653,53.7994,53.8088,89688.0
2022-11-01 15:30:00,57.15,57.18,57.04,57.05,103878.0,53.8088,53.837,53.7052,53.7146,103878.0
2022-11-01 15:40:00,57.05,57.17,57.02,57.17,114827.0,53.7146,53.8276,53.6864,53.8276,114827.0
2022-11-01 15:50:00,57.19,57.29,57.03,57.04,519657.0,53.8465,53.9406,53.6958,53.7052,519657.0
2022-11-02 09:30:00,57.28,57.59,56.82,57.51,184895.0,53.9312,54.2231,53.4981,54.1478,184895.0
2022-11-02 09:40:00,57.48,58.2,57.14,58.18,206937.0,54.1195,54.7974,53.7994,54.7786,206937.0
2022-11-02 09:50:00,58.15,58.65,57.99,58.48,387581.0,54.7503,55.2211,54.5997,55.061,387581.0
2022-11-02 10:00:00,58.48,58.5,57.86,58.07,416320.0,55.061,55.0799,54.4773,54.675,416320.0
2022-11-02 10:10:00,58.05,58.08,57.51,57.76,105367.0,54.6562,54.6844,54.1478,54.3831,105367.0
2022-11-02 10:20:00,57.76,57.8,57.46,57.51,84715.0,54.3831,54.4208,54.1007,54.1478,84715.0
2022-11-02 10:30:00,57.5,57.51,57.21,57.28,53293.0,54.1383,54.1478,53.8653,53.9312,53293.0
2022-11-02 10:40:00,57.29,57.56,57.26,57.56,46057.0,53.9406,54.1948,53.9124,54.1948,46057.0
2022-11-02 10:50:00,57.57,57.64,57.51,57.54,74788.0,54.2042,54.2702,54.1478,54.176,74788.0
2022-11-02 11:00:00,57.54,57.79,57.54,57.77,60748.0,54.176,54.4114,54.176,54.3926,60748.0
2022-11-02 11:10:00,57.77,58.0,57.69,57.98,97164.0,54.3926,54.6091,54.3172,54.5903,97164.0
2022-11-02 11:20:00,57.98,58.12,57.81,57.85,97833.0,54.5903,54.7221,54.4302,54.4679,97833.0
2022-11-02 11:30:00,57.86,58.06,57.81,57.98,45011.0,54.4773,54.6656,54.4302,54.5903,45011.0
2022-11-02 11:40:00,57.97,58.12,57.94,58.11,34625.0,54.5809,54.7221,54.5526,54.7127,34625.0
2022-11-02 11:50:00,58.1,58.19,57.97,57.99,68556.0,54.7033,54.788,54.5809,54.5997,68556.0
2022-11-02 12:00:00,57.99,58.0,57.61,57.68,59455.0,54.5997,54.6091,54.2419,54.3078,59455.0
2022-11-02 12:10:00,57.68,57.71,57.59,57.61,41073.0,54.3078,54.3361,54.2231,54.2419,41073.0
2022-11-02 12:20:00,57.6,57.71,57.51,57.7,32264.0,54.2325,54.3361,54.1478,54.3266,32264.0
2022-11-02 12:30:00,57.69,57.76,57.56,57.57,40641.0,54.3172,54.3831,54.1948,54.2042,40641.0
2022-11-02 12:40:00,57.56,57.59,57.41,57.43,48684.0,54.1948,54.2231,54.0536,54.0724,48684.0
2022-11-02 12:50:00,57.43,57.66,57.42,57.66,58114.0,54.0724,54.289,54.063,54.289,58114.0
2022-11-02 13:00:00,57.65,57.82,57.61,57.78,43598.0,54.2796,54.4396,54.2419,54.402,43598.0
2022-11-02 13:10:00,57.78,57.81,57.73,57.77,36494.0,54.402,54.4302,54.3549,54.3926,36494.0
2022-11-02 13:20:00,57.77,57.79,57.74,57.78,33154.0,54.3926,54.4114,54.3643,54.402,33154.0
2022-11-02 13:30:00,57.78,57.8,57.63,57.71,55950.0,54.402,54.4208,54.2607,54.3361,55950.0
2022-11-02 13:40:00,57.72,58.09,57.71,58.09,30968.0,54.3455,54.6938,54.3361,54.6938,30968.0
2022-11-02 13:50:00,58.09,58.25,57.95,58.01,99125.0,54.6938,54.8445,54.562,54.6185,99125.0
2022-11-02 14:00:00,57.97,58.62,57.88,58.43,174646.0,54.5809,55.1929,54.4961,55.014,174646.0
2022-11-02 14:10:00,58.42,58.58,58.12,58.2,74521.0,55.0046,55.1552,54.7221,54.7974,74521.0
2022-11-02 14:20:00,58.21,58.49,58.14,58.49,71534.0,54.8068,55.0705,54.7409,55.0705,71534.0
2022-11-02 14:30:00,58.52,58.62,57.68,58.02,102520.0,55.0987,55.1929,54.3078,54.6279,102520.0
2022-11-02 14:40:00,58.0,58.39,57.72,57.81,134231.0,54.6091,54.9763,54.3455,54.4302,134231.0
2022-11-02 14:50:00,57.78,57.84,57.11,57.35,80949.0,54.402,54.4585,53.7711,53.9971,80949.0
2022-11-02 15:00:00,57.33,57.82,57.27,57.78,95802.0,53.9783,54.4396,53.9218,54.402,95802.0
2022-11-02 15:10:00,57.74,57.81,57.52,57.52,246900.0,54.3643,54.4302,54.1572,54.1572,246900.0
2022-11-02 15:20:00,57.5,57.51,57.11,57.26,73428.0,54.1383,54.1478,53.7711,53.9124,73428.0
2022-11-02 15:30:00,57.24,57.46,57.13,57.41,98852.0,53.8935,54.1007,53.79,54.0536,98852.0
2022-11-02 15:40:00,57.41,57.52,57.29,57.42,159906.0,54.0536,54.1572,53.9406,54.063,159906.0
2022-11-02 15:50:00,57.43,57.44,57.15,57.25,459147.0,54.0724,54.0818,53.8088,53.903,459147.0
2022-11-03 09:30:00,56.27,57.39,56.11,57.38,214531.0,52.9802,54.0348,52.8296,54.0254,214531.0
2022-11-03 09:40:00,57.38,57.86,57.24,57.26,143398.0,54.0254,54.4773,53.8935,53.9124,143398.0
2022-11-03 09:50:00,57.23,57.58,57.0,57.36,191489.0,53.8841,54.2137,53.6676,54.0065,191489.0
2022-11-03 10:00:00,57.36,57.85,57.28,57.72,162704.0,54.0065,54.4679,53.9312,54.3455,162704.0
2022-11-03 10:10:00,57.71,57.91,57.43,57.53,141016.0,54.3361,54.5244,54.0724,54.1666,141016.0
2022-11-03 10:20:00,57.54,57.6,57.19,57.44,155136.0,54.176,54.2325,53.8465,54.0818,155136.0
2022-11-03 10:30:00,57.45,57.7,57.38,57.53,99202.0,54.0913,54.3266,54.0254,54.1666,99202.0
2022-11-03 10:40:00,57.54,58.01,57.52,57.59,110994.0,54.176,54.6185,54.1572,54.2231,110994.0
2022-11-03 10:50:00,57.57,57.58,57.23,57.49,92548.0,54.2042,54.2137,53.8841,54.1289,92548.0
2022-11-03 11:00:00,57.51,57.59,57.35,57.51,72395.0,54.1478,54.2231,53.9971,54.1478,72395.0
2022-11-03 11:10:00,57.53,57.62,57.42,57.53,100077.0,54.1666,54.2513,54.063,54.1666,100077.0
2022-11-03 11:20:00,57.54,57.6,57.29,57.45,69023.0,54.176,54.2325,53.9406,54.0913,69023.0
2022-11-03 11:30:00,57.48,57.61,57.33,57.54,55330.0,54.1195,54.2419,53.9783,54.176,55330.0
2022-11-03 11:40:00,57.51,57.72,57.5,57.69,51193.0,54.1478,54.3455,54.1383,54.3172,51193.0
2022-11-03 11:50:00,57.7,57.71,57.48,57.49,38011.0,54.3266,54.3361,54.1195,54.1289,38011.0
2022-11-03 12:00:00,57.48,57.76,57.45,57.59,388185.0,54.1195,54.3831,54.0913,54.2231,388185.0
2022-11-03 12:10:00,57.59,58.06,57.58,58.05,50591.0,54.2231,54.6656,54.2137,54.6562,50591.0
2022-11-03 12:20:00,58.05,58.11,58.0,58.04,62458.0,54.6562,54.7127,54.6091,54.6468,62458.0
2022-11-03 12:30:00,58.01,58.08,57.85,57.88,47913.0,54.6185,54.6844,54.4679,54.4961,47913.0
2022-11-03 12:40:00,57.89,57.99,57.83,57.89,55094.0,54.5055,54.5997,54.449,54.5055,55094.0
2022-11-03 12:50:00,57.89,57.99,57.87,57.97,28064.0,54.5055,54.5997,54.4867,54.5809,28064.0
2022-11-03 13:00:00,57.97,58.01,57.79,57.87,39320.0,54.5809,54.6185,54.4114,54.4867,39320.0
2022-11-03 13:10:00,57.85,58.02,57.82,58.01,42613.0,54.4679,54.6279,54.4396,54.6185,42613.0
2022-11-03 13:20:00,58.01,58.02,57.83,57.88,35822.0,54.6185,54.6279,54.449,54.4961,35822.0
2022-11-03 13:30:00,57.88,58.08,57.83,58.07,49217.0,54.4961,54.6844,54.449,54.675,49217.0
2022-11-03 13:40:00,58.07,58.09,57.99,58.05,36050.0,54.675,54.6938,54.5997,54.6562,36050.0
2022-11-03 13:50:00,58.05,58.1,57.99,58.04,55202.0,54.6562,54.7033,54.5997,54.6468,55202.0
2022-11-03 14:00:00,58.04,58.12,57.79,57.81,41507.0,54.6468,54.7221,54.4114,54.4302,41507.0
2022-11-03 14:10:00,57.8,57.94,57.78,57.94,33322.0,54.4208,54.5526,54.402,54.5526,33322.0
2022-11-03 14:20:00,57.94,58.15,57.94,58.14,51375.0,54.5526,54.7503,54.5526,54.7409,51375.0
2022-11-03 14:30:00,58.14,58.14,58.03,58.08,67792.0,54.7409,54.7409,54.6374,54.6844,67792.0
2022-11-03 14:40:00,58.07,58.12,58.0,58.08,88581.0,54.675,54.7221,54.6091,54.6844,88581.0
2022-11-03 14:50:00,58.06,58.11,58.03,58.06,51377.0,54.6656,54.7127,54.6374,54.6656,51377.0
2022-11-03 15:00:00,58.05,58.06,57.96,58.02,81881.0,54.6562,54.6656,54.5714,54.6279,81881.0
2022-11-03 15:10:00,58.02,58.06,57.93,57.96,85862.0,54.6279,54.6656,54.5432,54.5714,85862.0
2022-11-03 15:20:00,57.96,58.03,57.94,58.01,94385.0,54.5714,54.6374,54.5526,54.6185,94385.0
2022-11-03 15:30:00,58.01,58.11,57.97,58.04,181016.0,54.6185,54.7127,54.5809,54.6468,181016.0
2022-11-03 15:40:00,58.04,58.05,57.72,57.75,177278.0,54.6468,54.6562,54.3455,54.3737,177278.0
2022-11-03 15:50:00,57.75,57.77,57.54,57.62,432187.0,54.3737,54.3926,54.176,54.2513,432187.0
2022-11-04 09:30:00,58.39,58.58,58.14,58.23,95305.0,54.9763,55.1552,54.7409,54.8257,95305.0
2022-11-04 09:40:00,58.2,58.22,57.8,57.83,51290.0,54.7974,54.8162,54.4208,54.449,51290.0
2022-11-04 09:50:00,57.83,58.08,57.51,58.0,53292.0,54.449,54.6844,54.1478,54.6091,53292.0
2022-11-04 10:00:00,58.0,58.25,57.92,58.22,35413.0,54.6091,54.8445,54.5338,54.8162,35413.0
2022-11-04 10:10:00,58.25,58.41,58.18,58.22,33593.0,54.8445,54.9951,54.7786,54.8162,33593.0
2022-11-04 10:20:00,58.22,58.46,58.16,58.37,69211.0,54.8162,55.0422,54.7598,54.9575,69211.0
2022-11-04 10:30:00,58.38,58.42,58.2,58.2,32849.0,54.9669,55.0046,54.7974,54.7974,32849.0
2022-11-04 10:40:00,58.21,58.36,58.06,58.14,34724.0,54.8068,54.9481,54.6656,54.7409,34724.0
2022-11-04 10:50:00,58.15,58.19,57.97,58.07,45037.0,54.7503,54.788,54.5809,54.675,45037.0
2022-11-04 11:00:00,58.07,58.24,58.06,58.11,44373.0,54.675,54.8351,54.6656,54.7127,44373.0
2022-11-04 11:10:00,58.11,58.15,58.0,58.06,27713.0,54.7127,54.7503,54.6091,54.6656,27713.0
2022-11-04 11:20:00,58.05,58.09,57.69,57.7,41871.0,54.6562,54.6938,54.3172,54.3266,41871.0
2022-11-04 11:30:00,57.69,57.8,57.57,57.6,51822.0,54.3172,54.4208,54.2042,54.2325,51822.0
2022-11-04 11:40:00,57.61,57.61,57.43,57.44,29604.0,54.2419,54.2419,54.0724,54.0818,29604.0
2022-11-04 11:50:00,57.43,57.47,57.3,57.33,89352.0,54.0724,54.1101,53.95,53.9783,89352.0
2022-11-04 12:00:00,57.33,57.4,57.11,57.23,81572.0,53.9783,54.0442,53.7711,53.8841,81572.0
2022-11-04 12:10:00,57.21,57.23,57.05,57.21,53857.0,53.8653,53.8841,53.7146,53.8653,53857.0
2022-11-04 12:20:00,57.22,57.44,57.13,57.41,32229.0,53.8747,54.0818,53.79,54.0536,32229.0
2022-11-04 12:30:00,57.42,57.6,57.33,57.5,46378.0,54.063,54.2325,53.9783,54.1383,46378.0
2022-11-04 12:40:00,57.49,57.58,57.41,57.43,33066.0,54.1289,54.2137,54.0536,54.0724,33066.0
2022-11-04 12:50:00,57.46,57.62,57.44,57.59,17406.0,54.1007,54.2513,54.0818,54.2231,17406.0
2022-11-04 13:00:00,57.57,57.69,57.33,57.33,31578.0,54.2042,54.3172,53.9783,53.9783,31578.0
2022-11-04 13:10:00,57.36,57.59,57.35,57.51,30733.0,54.0065,54.2231,53.9971,54.1478,30733.0
2022-11-04 13:20:00,57.52,57.65,57.42,57.54,32780.0,54.1572,54.2796,54.063,54.176,32780.0
2022-11-04 13:30:00,57.55,57.64,57.5,57.59,23356.0,54.1854,54.2702,54.1383,54.2231,23356.0
2022-11-04 13:40:00,57.58,57.63,57.51,57.63,21357.0,54.2137,54.2607,54.1478,54.2607,21357.0
2022-11-04 13:50:00,57.61,57.66,57.54,57.54,30013.0,54.2419,54.289,54.176,54.176,30013.0
2022-11-04 14:00:00,57.55,57.59,57.35,57.37,29658.0,54.1854,54.2231,53.9971,54.0159,29658.0
2022-11-04 14:10:00,57.37,57.52,57.31,57.52,20129.0,54.0159,54.1572,53.9594,54.1572,20129.0
2022-11-04 14:20:00,57.52,57.74,57.52,57.73,25456.0,54.1572,54.3643,54.1572,54.3549,25456.0
2022-11-04 14:30:00,57.73,57.76,57.64,57.72,21821.0,54.3549,54.3831,54.2702,54.3455,21821.0
2022-11-04 14:40:00,57.71,57.82,57.67,57.73,23345.0,54.3361,54.4396,54.2984,54.3549,23345.0
2022-11-04 14:50:00,57.73,57.9,57.73,57.86,23131.0,54.3549,54.515,54.3549,54.4773,23131.0
2022-11-04 15:00:00,57.82,57.88,57.78,57.88,30272.0,54.4396,54.4961,54.402,54.4961,30272.0
2022-11-04 15:10:00,57.87,57.9,57.78,57.89,63923.0,54.4867,54.515,54.402,54.5055,63923.0
2022-11-04 15:20:00,57.88,57.88,57.72,57.8,109095.0,54.4961,54.4961,54.3455,54.4208,109095.0
2022-11-04 15:30:00,57.79,57.93,57.71,57.83,87382.0,54.4114,54.5432,54.3361,54.449,87382.0
2022-11-04 15:40:00,57.83,58.0,57.74,57.86,116644.0,54.449,54.6091,54.3643,54.4773,116644.0
2022-11-04 15:50:00,57.87,58.01,57.76,57.98,255284.0,54.4867,54.6185,54.3831,54.5903,255284.0
2022-11-07 09:30:00,58.44,58.57,58.11,58.28,100688.0,55.0234,55.1458,54.7127,54.8727,100688.0
2022-11-07 09:40:00,58.28,58.52,58.22,58.41,76536.0,54.8727,55.0987,54.8162,54.9951,76536.0
2022-11-07 09:50:00,58.39,58.4,58.01,58.14,64054.0,54.9763,54.9857,54.6185,54.7409,64054.0
2022-11-07 10:00:00,58.17,58.53,58.13,58.48,55375.0,54.7692,55.1081,54.7315,55.061,55375.0
2022-11-07 10:10:00,58.51,58.73,58.41,58.73,43267.0,55.0893,55.2964,54.9951,55.2964,43267.0
2022-11-07 10:20:00,58.72,58.77,58.56,58.65,63350.0,55.287,55.3341,55.1364,55.2211,63350.0
2022-11-07 10:30:00,58.66,58.7,58.44,58.49,36860.0,55.2305,55.2682,55.0234,55.0705,36860.0
2022-11-07 10:40:00,58.48,58.51,58.37,58.5,29787.0,55.061,55.0893,54.9575,55.0799,29787.0
2022-11-07 10:50:00,58.48,58.48,58.25,58.27,38769.0,55.061,55.061,54.8445,54.8633,38769.0
2022-11-07 11:00:00,58.28,58.38,58.23,58.28,25155.0,54.8727,54.9669,54.8257,54.8727,25155.0
2022-11-07 11:10:00,58.24,58.31,58.18,58.26,132975.0,54.8351,54.901,54.7786,54.8539,132975.0
2022-11-07 11:20:00,58.25,58.29,58.15,58.25,50239.0,54.8445,54.8822,54.7503,54.8445,50239.0
2022-11-07 11:30:00,58.26,58.36,58.21,58.3,92982.0,54.8539,54.9481,54.8068,54.8916,92982.0
2022-11-07 11:40:00,58.3,58.31,58.09,58.28,181360.0,54.8916,54.901,54.6938,54.8727,181360.0
2022-11-07 11:50:00,58.29,58.45,58.28,58.38,38610.0,54.8822,55.0328,54.8727,54.9669,38610.0
2022-11-07 12:00:00,58.37,58.48,58.33,58.47,34517.0,54.9575,55.061,54.9198,55.0516,34517.0
2022-11-07 12:10:00,58.47,58.56,58.47,58.56,34619.0,55.0516,55.1364,55.0516,55.1364,34619.0
2022-11-07 12:20:00,58.55,58.71,58.52,58.71,21712.0,55.127,55.2776,55.0987,55.2776,21712.0
2022-11-07 12:30:00,58.72,58.76,58.57,58.59,27978.0,55.287,55.3247,55.1458,55.1646,27978.0
2022-11-07 12:40:00,58.58,58.61,58.48,58.48,43949.0,55.1552,55.1834,55.061,55.061,43949.0
2022-11-07 12:50:00,58.48,58.51,58.38,58.42,22490.0,55.061,55.0893,54.9669,55.0046,22490.0
2022-11-07 13:00:00,58.42,58.52,58.42,58.48,66912.0,55.0046,55.0987,55.0046,55.061,66912.0
2022-11-07 13:10:00,58.48,58.48,58.39,58.45,26929.0,55.061,55.061,54.9763,55.0328,26929.0
2022-11-07 13:20:00,58.45,58.55,58.45,58.5,37567.0,55.0328,55.127,55.0328,55.0799,37567.0
2022-11-07 13:30:00,58.51,58.52,58.4,58.45,26153.0,55.0893,55.0987,54.9857,55.0328,26153.0
2022-11-07 13:40:00,58.46,58.56,58.46,58.56,23547.0,55.0422,55.1364,55.0422,55.1364,23547.0
2022-11-07 13:50:00,58.55,58.59,58.52,58.56,15938.0,55.127,55.1646,55.0987,55.1364,15938.0
2022-11-07 14:00:00,58.56,58.61,58.52,58.57,24994.0,55.1364,55.1834,55.0987,55.1458,24994.0
2022-11-07 14:10:00,58.57,58.78,58.56,58.76,26440.0,55.1458,55.3435,55.1364,55.3247,26440.0
2022-11-07 14:20:00,58.76,58.83,58.71,58.8,36288.0,55.3247,55.3906,55.2776,55.3623,36288.0
2022-11-07 14:30:00,58.81,58.94,58.8,58.94,25029.0,55.3717,55.4941,55.3623,55.4941,25029.0
2022-11-07 14:40:00,58.93,58.95,58.86,58.88,18999.0,55.4847,55.5036,55.4188,55.4377,18999.0
2022-11-07 14:50:00,58.88,58.93,58.83,58.91,62661.0,55.4377,55.4847,55.3906,55.4659,62661.0
2022-11-07 15:00:00,58.9,59.06,58.9,59.01,48805.0,55.4565,55.6071,55.4565,55.5601,48805.0
2022-11-07 15:10:00,59.01,59.14,58.99,59.11,58785.0,55.5601,55.6825,55.5412,55.6542,58785.0
2022-11-07 15:20:00,59.12,59.16,59.06,59.12,77788.0,55.6636,55.7013,55.6071,55.6636,77788.0
2022-11-07 15:30:00,59.11,59.14,59.07,59.11,83177.0,55.6542,55.6825,55.6165,55.6542,83177.0
2022-11-07 15:40:00,59.12,59.18,59.07,59.18,92971.0,55.6636,55.7201,55.6165,55.7201,92971.0
2022-11-07 15:50:00,59.18,59.31,59.02,59.24,452700.0,55.7201,55.8425,55.5695,55.7766,452700.0
2022-11-08 09:30:00,59.0,59.14,58.65,58.71,98417.0,55.5506,55.6825,55.2211,55.2776,98417.0
2022-11-08 09:40:00,58.71,59.11,58.71,59.1,38612.0,55.2776,55.6542,55.2776,55.6448,38612.0
2022-11-08 09:50:00,59.07,59.22,58.89,59.13,41758.0,55.6165,55.7578,55.4471,55.673,41758.0
2022-11-08 10:00:00,59.14,59.57,59.14,59.53,337100.0,55.6825,56.0873,55.6825,56.0497,337100.0
2022-11-08 10:10:00,59.53,59.68,59.51,59.67,51229.0,56.0497,56.1909,56.0308,56.1815,51229.0
2022-11-08 10:20:00,59.66,59.68,59.37,59.53,65111.0,56.1721,56.1909,55.899,56.0497,65111.0
2022-11-08 10:30:00,59.56,59.82,59.54,59.72,50046.0,56.0779,56.3227,56.0591,56.2285,50046.0
2022-11-08 10:40:00,59.72,59.86,59.7,59.84,28322.0,56.2285,56.3604,56.2097,56.3415,28322.0
2022-11-08 10:50:00,59.83,59.83,59.6,59.69,32649.0,56.3321,56.3321,56.1156,56.2003,32649.0
2022-11-08 11:00:00,59.71,59.72,59.48,59.52,22304.0,56.2191,56.2285,56.0026,56.0402,22304.0
2022-11-08 11:10:00,59.54,59.55,59.5,59.53,45746.0,56.0591,56.0685,56.0214,56.0497,45746.0
2022-11-08 11:20:00,59.54,59.59,59.5,59.51,42343.0,56.0591,56.1061,56.0214,56.0308,42343.0
2022-11-08 11:30:00,59.51,59.55,59.5,59.51,113357.0,56.0308,56.0685,56.0214,56.0308,113357.0
2022-11-08 11:40:00,59.5,59.53,59.4,59.52,47631.0,56.0214,56.0497,55.9273,56.0402,47631.0
2022-11-08 11:50:00,59.53,59.59,59.5,59.53,27744.0,56.0497,56.1061,56.0214,56.0497,27744.0
2022-11-08 12:00:00,59.53,59.53,59.5,59.53,41407.0,56.0497,56.0497,56.0214,56.0497,41407.0
2022-11-08 12:10:00,59.52,59.57,59.42,59.5,39026.0,56.0402,56.0873,55.9461,56.0214,39026.0
2022-11-08 12:20:00,59.5,59.53,59.48,59.51,112610.0,56.0214,56.0497,56.0026,56.0308,112610.0
2022-11-08 12:30:00,59.51,59.55,59.49,59.51,259018.0,56.0308,56.0685,56.012,56.0308,259018.0
2022-11-08 12:40:00,59.51,59.59,59.51,59.53,21122.0,56.0308,56.1061,56.0308,56.0497,21122.0
2022-11-08 12:50:00,59.53,59.54,59.43,59.44,44552.0,56.0497,56.0591,55.9555,55.9649,44552.0
2022-11-08 13:00:00,59.41,59.42,59.3,59.33,38973.0,55.9367,55.9461,55.8331,55.8613,38973.0
2022-11-08 13:10:00,59.34,59.34,59.17,59.22,128928.0,55.8708,55.8708,55.7107,55.7578,128928.0
2022-11-08 13:20:00,59.22,59.24,58.94,59.02,60575.0,55.7578,55.7766,55.4941,55.5695,60575.0
2022-11-08 13:30:00,59.0,59.16,58.89,59.15,48998.0,55.5506,55.7013,55.4471,55.6919,48998.0
2022-11-08 13:40:00,59.16,59.24,59.14,59.17,37359.0,55.7013,55.7766,55.6825,55.7107,37359.0
2022-11-08 13:50:00,59.16,59.2,58.86,58.87,91757.0,55.7013,55.7389,55.4188,55.4282,91757.0
2022-11-08 14:00:00,58.87,58.89,58.71,58.71,34794.0,55.4282,55.4471,55.2776,55.2776,34794.0
2022-11-08 14:10:00,58.71,58.82,58.63,58.78,21955.0,55.2776,55.3812,55.2023,55.3435,21955.0
2022-11-08 14:20:00,58.78,58.78,58.41,58.45,78508.0,55.3435,55.3435,54.9951,55.0328,78508.0
2022-11-08 14:30:00,58.45,58.71,58.38,58.69,45348.0,55.0328,55.2776,54.9669,55.2588,45348.0
2022-11-08 14:40:00,58.67,58.91,58.65,58.89,32583.0,55.2399,55.4659,55.2211,55.4471,32583.0
2022-11-08 14:50:00,58.89,58.99,58.88,58.92,29164.0,55.4471,55.5412,55.4377,55.4753,29164.0
2022-11-08 15:00:00,58.91,59.1,58.91,59.0,28604.0,55.4659,55.6448,55.4659,55.5506,28604.0
2022-11-08 15:10:00,59.01,59.08,58.95,59.07,32808.0,55.5601,55.626,55.5036,55.6165,32808.0
2022-11-08 15:20:00,59.08,59.12,59.0,59.12,61747.0,55.626,55.6636,55.5506,55.6636,61747.0
2022-11-08 15:30:00,59.12,59.3,59.11,59.22,68531.0,55.6636,55.8331,55.6542,55.7578,68531.0
2022-11-08 15:40:00,59.22,59.26,59.11,59.15,88190.0,55.7578,55.7954,55.6542,55.6919,88190.0
2022-11-08 15:50:00,59.16,59.26,59.08,59.16,332041.0,55.7013,55.7954,55.626,55.7013,332041.0
2022-11-09 09:30:00,58.74,58.89,58.39,58.45,55864.0,55.3058,55.4471,54.9763,55.0328,55864.0
2022-11-09 09:40:00,58.45,58.88,58.45,58.77,95795.0,55.0328,55.4377,55.0328,55.3341,95795.0
2022-11-09 09:50:00,58.77,58.8,58.56,58.71,43143.0,55.3341,55.3623,55.1364,55.2776,43143.0
2022-11-09 10:00:00,58.67,59.15,58.66,59.12,50149.0,55.2399,55.6919,55.2305,55.6636,50149.0
2022-11-09 10:10:00,59.18,59.39,59.13,59.25,60022.0,55.7201,55.9178,55.673,55.786,60022.0
2022-11-09 10:20:00,59.26,59.31,59.03,59.05,252133.0,55.7954,55.8425,55.5789,55.5977,252133.0
2022-11-09 10:30:00,59.04,59.22,58.93,59.09,97160.0,55.5883,55.7578,55.4847,55.6354,97160.0
2022-11-09 10:40:00,59.08,59.21,59.0,59.08,46221.0,55.626,55.7484,55.5506,55.626,46221.0
2022-11-09 10:50:00,59.08,59.12,58.98,59.07,95058.0,55.626,55.6636,55.5318,55.6165,95058.0
2022-11-09 11:00:00,59.08,59.28,59.04,59.24,37537.0,55.626,55.8143,55.5883,55.7766,37537.0
2022-11-09 11:10:00,59.24,59.35,59.21,59.34,45488.0,55.7766,55.8802,55.7484,55.8708,45488.0
2022-11-09 11:20:00,59.35,59.39,59.23,59.33,28948.0,55.8802,55.9178,55.7672,55.8613,28948.0
2022-11-09 11:30:00,59.32,59.33,59.16,59.22,26015.0,55.8519,55.8613,55.7013,55.7578,26015.0
2022-11-09 11:40:00,59.2,59.42,59.2,59.33,21109.0,55.7389,55.9461,55.7389,55.8613,21109.0
2022-11-09 11:50:00,59.33,59.35,59.24,59.29,19690.0,55.8613,55.8802,55.7766,55.8237,19690.0
2022-11-09 12:00:00,59.29,59.32,59.21,59.27,23874.0,55.8237,55.8519,55.7484,55.8049,23874.0
2022-11-09 12:10:00,59.27,59.31,59.21,59.3,22426.0,55.8049,55.8425,55.7484,55.8331,22426.0
2022-11-09 12:20:00,59.3,59.3,59.13,59.17,13438.0,55.8331,55.8331,55.673,55.7107,13438.0
2022-11-09 12:30:00,59.16,59.31,59.15,59.24,31947.0,55.7013,55.8425,55.6919,55.7766,31947.0
2022-11-09 12:40:00,59.25,59.26,59.1,59.16,17680.0,55.786,55.7954,55.6448,55.7013,17680.0
2022-11-09 12:50:00,59.17,59.24,59.12,59.24,54706.0,55.7107,55.7766,55.6636,55.7766,54706.0
2022-11-09 13:00:00,59.24,59.26,59.12,59.16,39996.0,55.7766,55.7954,55.6636,55.7013,39996.0
2022-11-09 13:10:00,59.18,59.19,59.08,59.15,77215.0,55.7201,55.7295,55.626,55.6919,77215.0
2022-11-09 13:20:00,59.15,59.17,59.01,59.03,31382.0,55.6919,55.7107,55.5601,55.5789,31382.0
2022-11-09 13:30:00,59.02,59.03,58.79,58.89,50719.0,55.5695,55.5789,55.3529,55.4471,50719.0
2022-11-09 13:40:00,58.89,59.06,58.88,58.93,39496.0,55.4471,55.6071,55.4377,55.4847,39496.0
2022-11-09 13:50:00,58.93,58.95,58.81,58.92,21855.0,55.4847,55.5036,55.3717,55.4753,21855.0
2022-11-09 14:00:00,58.92,58.92,58.74,58.89,29087.0,55.4753,55.4753,55.3058,55.4471,29087.0
2022-11-09 14:10:00,58.9,58.92,58.81,58.91,29441.0,55.4565,55.4753,55.3717,55.4659,29441.0
2022-11-09 14:20:00,58.92,58.92,58.8,58.85,49753.0,55.4753,55.4753,55.3623,55.4094,49753.0
2022-11-09 14:30:00,58.83,58.83,58.67,58.69,54928.0,55.3906,55.3906,55.2399,55.2588,54928.0
2022-11-09 14:40:00,58.66,58.75,58.58,58.61,99581.0,55.2305,55.3153,55.1552,55.1834,99581.0
2022-11-09 14:50:00,58.61,58.62,58.52,58.6,46921.0,55.1834,55.1929,55.0987,55.174,46921.0
2022-11-09 15:00:00,58.6,58.8,58.58,58.75,46210.0,55.174,55.3623,55.1552,55.3153,46210.0
2022-11-09 15:10:00,58.74,58.74,58.61,58.7,44997.0,55.3058,55.3058,55.1834,55.2682,44997.0
2022-11-09 15:20:00,58.71,58.72,58.56,58.57,88802.0,55.2776,55.287,55.1364,55.1458,88802.0
2022-11-09 15:30:00,58.57,58.58,58.44,58.5,67578.0,55.1458,55.1552,55.0234,55.0799,67578.0
2022-11-09 15:40:00,58.49,58.53,58.43,58.45,101761.0,55.0705,55.1081,55.014,55.0328,101761.0
2022-11-09 15:50:00,58.46,58.68,58.42,58.46,328446.0,55.0422,55.2493,55.0046,55.0422,328446.0
2022-11-10 09:30:00,60.15,60.4,59.61,59.92,74506.0,56.6334,56.8688,56.125,56.4169,74506.0
2022-11-10 09:40:00,59.94,59.95,59.68,59.87,53780.0,56.4357,56.4451,56.1909,56.3698,53780.0
2022-11-10 09:50:00,59.87,60.15,59.72,60.15,87637.0,56.3698,56.6334,56.2285,56.6334,87637.0
2022-11-10 10:00:00,60.17,60.21,59.98,60.11,89755.0,56.6522,56.6899,56.4733,56.5957,89755.0
2022-11-10 10:10:00,60.1,60.1,59.82,59.99,40296.0,56.5863,56.5863,56.3227,56.4828,40296.0
2022-11-10 10:20:00,59.98,60.33,59.97,60.33,37799.0,56.4733,56.8029,56.4639,56.8029,37799.0
2022-11-10 10:30:00,60.33,60.49,60.26,60.39,39516.0,56.8029,56.9535,56.737,56.8594,39516.0
2022-11-10 10:40:00,60.37,60.92,60.35,60.77,186811.0,56.8405,57.3584,56.8217,57.2172,186811.0
2022-11-10 10:50:00,60.78,60.86,60.69,60.8,55859.0,57.2266,57.3019,57.1418,57.2454,55859.0
2022-11-10 11:00:00,60.81,60.86,60.73,60.79,32100.0,57.2548,57.3019,57.1795,57.236,32100.0
2022-11-10 11:10:00,60.77,60.85,60.69,60.81,43781.0,57.2172,57.2925,57.1418,57.2548,43781.0
2022-11-10 11:20:00,60.8,60.87,60.74,60.81,42305.0,57.2454,57.3113,57.1889,57.2548,42305.0
2022-11-10 11:30:00,60.82,60.88,60.74,60.77,31670.0,57.2642,57.3207,57.1889,57.2172,31670.0
2022-11-10 11:40:00,60.75,60.82,60.61,60.77,90256.0,57.1983,57.2642,57.0665,57.2172,90256.0
2022-11-10 11:50:00,60.76,60.79,60.69,60.74,32876.0,57.2077,57.236,57.1418,57.1889,32876.0
2022-11-10 12:00:00,60.75,60.76,60.46,60.47,45494.0,57.1983,57.2077,56.9253,56.9347,45494.0
2022-11-10 12:10:00,60.48,60.53,60.41,60.52,42988.0,56.9441,56.9912,56.8782,56.9818,42988.0
2022-11-10 12:20:00,60.51,60.57,60.36,60.37,33215.0,56.9724,57.0289,56.8311,56.8405,33215.0
2022-11-10 12:30:00,60.37,60.43,60.25,60.33,36109.0,56.8405,56.897,56.7276,56.8029,36109.0
2022-11-10 12:40:00,60.34,60.4,60.25,60.33,28366.0,56.8123,56.8688,56.7276,56.8029,28366.0
2022-11-10 12:50:00,60.34,60.38,60.16,60.23,44582.0,56.8123,56.85,56.6428,56.7087,44582.0
2022-11-10 13:00:00,60.23,60.41,60.23,60.39,78900.0,56.7087,56.8782,56.7087,56.8594,78900.0
2022-11-10 13:10:00,60.38,60.51,60.34,60.45,59028.0,56.85,56.9724,56.8123,56.9159,59028.0
2022-11-10 13:20:00,60.45,60.55,60.35,60.55,51882.0,56.9159,57.01,56.8217,57.01,51882.0
2022-11-10 13:30:00,60.56,60.62,60.5,60.6,26899.0,57.0194,57.0759,56.9629,57.0571,26899.0
2022-11-10 13:40:00,60.61,60.67,60.59,60.63,25252.0,57.0665,57.123,57.0477,57.0853,25252.0
2022-11-10 13:50:00,60.63,60.64,60.53,60.59,29744.0,57.0853,57.0948,56.9912,57.0477,29744.0
2022-11-10 14:00:00,60.59,60.68,60.58,60.65,32334.0,57.0477,57.1324,57.0383,57.1042,32334.0
2022-11-10 14:10:00,60.65,60.67,60.52,60.52,51027.0,57.1042,57.123,56.9818,56.9818,51027.0
2022-11-10 14:20:00,60.53,60.59,60.4,60.55,45431.0,56.9912,57.0477,56.8688,57.01,45431.0
2022-11-10 14:30:00,60.54,60.55,60.46,60.54,36100.0,57.0006,57.01,56.9253,57.0006,36100.0
2022-11-10 14:40:00,60.53,60.56,60.48,60.5,35991.0,56.9912,57.0194,56.9441,56.9629,35991.0
2022-11-10 14:50:00,60.5,60.63,60.47,60.61,38060.0,56.9629,57.0853,56.9347,57.0665,38060.0
2022-11-10 15:00:00,60.6,60.67,60.56,60.67,63960.0,57.0571,57.123,57.0194,57.123,63960.0
2022-11-10 15:10:00,60.67,60.68,60.52,60.57,64383.0,57.123,57.1324,56.9818,57.0289,64383.0
2022-11-10 15:20:00,60.57,60.66,60.54,60.61,72447.0,57.0289,57.1136,57.0006,57.0665,72447.0
2022-11-10 15:30:00,60.61,60.64,60.44,60.48,151239.0,57.0665,57.0948,56.9065,56.9441,151239.0
2022-11-10 15:40:00,60.48,60.62,60.43,60.52,125404.0,56.9441,57.0759,56.897,56.9818,125404.0
2022-11-10 15:50:00,60.53,60.67,60.43,60.57,422172.0,56.9912,57.123,56.897,57.0289,422172.0
2022-11-11 09:30:00,60.91,61.16,60.46,60.46,79250.0,57.349,57.5844,56.9253,56.9253,79250.0
2022-11-11 09:40:00,60.42,60.75,60.26,60.75,65310.0,56.8876,57.1983,56.737,57.1983,65310.0
2022-11-11 09:50:00,60.74,60.86,60.57,60.65,141390.0,57.1889,57.3019,57.0289,57.1042,141390.0
2022-11-11 10:00:00,60.63,60.85,60.44,60.63,111430.0,57.0853,57.2925,56.9065,57.0853,111430.0
2022-11-11 10:10:00,60.61,60.84,60.61,60.7,95905.0,57.0665,57.2831,57.0665,57.1513,95905.0
2022-11-11 10:20:00,60.68,60.77,60.57,60.58,74935.0,57.1324,57.2172,57.0289,57.0383,74935.0
2022-11-11 10:30:00,60.58,60.68,60.5,60.55,55585.0,57.0383,57.1324,56.9629,57.01,55585.0
2022-11-11 10:40:00,60.55,60.61,60.45,60.55,28344.0,57.01,57.0665,56.9159,57.01,28344.0
2022-11-11 10:50:00,60.55,60.66,60.49,60.54,122993.0,57.01,57.1136,56.9535,57.0006,122993.0
2022-11-11 11:00:00,60.54,60.62,60.35,60.42,93926.0,57.0006,57.0759,56.8217,56.8876,93926.0
2022-11-11 11:10:00,60.42,60.56,60.28,60.39,92884.0,56.8876,57.0194,56.7558,56.8594,92884.0
2022-11-11 11:20:00,60.36,60.36,60.04,60.21,50089.0,56.8311,56.8311,56.5298,56.6899,50089.0
2022-11-11 11:30:00,60.2,60.36,60.2,60.31,35169.0,56.6805,56.8311,56.6805,56.7841,35169.0
2022-11-11 11:40:00,60.31,60.51,60.3,60.5,122784.0,56.7841,56.9724,56.7746,56.9629,122784.0
2022-11-11 11:50:00,60.5,60.52,60.26,60.32,65177.0,56.9629,56.9818,56.737,56.7935,65177.0
2022-11-11 12:00:00,60.32,60.36,60.16,60.27,82677.0,56.7935,56.8311,56.6428,56.7464,82677.0
2022-11-11 12:10:00,60.27,60.35,60.25,60.27,33989.0,56.7464,56.8217,56.7276,56.7464,33989.0
2022-11-11 12:20:00,60.26,60.29,60.18,60.21,55039.0,56.737,56.7652,56.6617,56.6899,55039.0
2022-11-11 12:30:00,60.2,60.31,60.08,60.08,62332.0,56.6805,56.7841,56.5675,56.5675,62332.0
2022-11-11 12:40:00,60.07,60.28,60.03,60.21,77103.0,56.5581,56.7558,56.5204,56.6899,77103.0
2022-11-11 12:50:00,60.2,60.33,60.14,60.2,52696.0,56.6805,56.8029,56.624,56.6805,52696.0
2022-11-11 13:00:00,60.19,60.33,60.18,60.33,116212.0,56.6711,56.8029,56.6617,56.8029,116212.0
2022-11-11 13:10:00,60.33,60.39,60.24,60.25,46620.0,56.8029,56.8594,56.7181,56.7276,46620.0
2022-11-11 13:20:00,60.24,60.34,60.22,60.29,94470.0,56.7181,56.8123,56.6993,56.7652,94470.0
2022-11-11 13:30:00,60.29,60.31,60.23,60.26,49301.0,56.7652,56.7841,56.7087,56.737,49301.0
2022-11-11 13:40:00,60.26,60.31,60.19,60.3,83147.0,56.737,56.7841,56.6711,56.7746,83147.0
2022-11-11 13:50:00,60.28,60.31,60.18,60.21,90268.0,56.7558,56.7841,56.6617,56.6899,90268.0
2022-11-11 14:00:00,60.22,60.4,60.19,60.35,214334.0,56.6993,56.8688,56.6711,56.8217,214334.0
2022-11-11 14:10:00,60.34,60.36,60.14,60.19,90131.0,56.8123,56.8311,56.624,56.6711,90131.0
2022-11-11 14:20:00,60.2,60.29,60.19,60.24,89737.0,56.6805,56.7652,56.6711,56.7181,89737.0
2022-11-11 14:30:00,60.24,60.26,60.06,60.07,51842.0,56.7181,56.737,56.5487,56.5581,51842.0
2022-11-11 14:40:00,60.07,60.17,60.05,60.11,79990.0,56.5581,56.6522,56.5393,56.5957,79990.0
2022-11-11 14:50:00,60.12,60.24,60.09,60.23,53383.0,56.6052,56.7181,56.5769,56.7087,53383.0
2022-11-11 15:00:00,60.23,60.29,60.11,60.22,109213.0,56.7087,56.7652,56.5957,56.6993,109213.0
2022-11-11 15:10:00,60.22,60.28,60.15,60.27,377433.0,56.6993,56.7558,56.6334,56.7464,377433.0
2022-11-11 15:20:00,60.28,60.37,60.22,60.31,76354.0,56.7558,56.8405,56.6993,56.7841,76354.0
2022-11-11 15:30:00,60.3,60.36,60.19,60.32,369881.0,56.7746,56.8311,56.6711,56.7935,369881.0
2022-11-11 15:40:00,60.32,60.42,60.23,60.4,308538.0,56.7935,56.8876,56.7087,56.8688,308538.0
2022-11-11 15:50:00,60.4,60.48,60.36,60.39,553737.0,56.8688,56.9441,56.8311,56.8594,553737.0
2022-11-14 09:30:00,60.36,60.69,60.17,60.58,79138.0,56.8311,57.1418,56.6522,57.0383,79138.0
2022-11-14 09:40:00,60.58,60.72,60.48,60.57,79010.0,57.0383,57.1701,56.9441,57.0289,79010.0
2022-11-14 09:50:00,60.57,60.7,60.45,60.61,79732.0,57.0289,57.1513,56.9159,57.0665,79732.0
2022-11-14 10:00:00,60.62,60.74,60.46,60.63,99323.0,57.0759,57.1889,56.9253,57.0853,99323.0
2022-11-14 10:10:00,60.63,60.91,60.42,60.89,288855.0,57.0853,57.349,56.8876,57.3301,288855.0
2022-11-14 10:20:00,60.89,61.0,60.86,60.88,66593.0,57.3301,57.4337,57.3019,57.3207,66593.0
2022-11-14 10:30:00,60.86,61.05,60.84,61.01,31119.0,57.3019,57.4808,57.2831,57.4431,31119.0
2022-11-14 10:40:00,61.0,61.1,60.95,61.07,249769.0,57.4337,57.5279,57.3866,57.4996,249769.0
2022-11-14 10:50:00,61.06,61.11,60.94,60.96,34291.0,57.4902,57.5373,57.3772,57.3961,34291.0
2022-11-14 11:00:00,60.98,61.0,60.79,60.85,32254.0,57.4149,57.4337,57.236,57.2925,32254.0
2022-11-14 11:10:00,60.85,60.85,60.55,60.55,32595.0,57.2925,57.2925,57.01,57.01,32595.0
2022-11-14 11:20:00,60.55,60.62,60.52,60.58,25158.0,57.01,57.0759,56.9818,57.0383,25158.0
2022-11-14 11:30:00,60.57,60.83,60.55,60.76,39916.0,57.0289,57.2737,57.01,57.2077,39916.0
2022-11-14 11:40:00,60.76,60.76,60.61,60.64,31090.0,57.2077,57.2077,57.0665,57.0948,31090.0
2022-11-14 11:50:00,60.62,60.64,60.39,60.47,30345.0,57.0759,57.0948,56.8594,56.9347,30345.0
2022-11-14 12:00:00,60.46,60.62,60.46,60.52,19838.0,56.9253,57.0759,56.9253,56.9818,19838.0
2022-11-14 12:10:00,60.52,60.67,60.51,60.6,49424.0,56.9818,57.123,56.9724,57.0571,49424.0
2022-11-14 12:20:00,60.61,60.68,60.49,60.68,30145.0,57.0665,57.1324,56.9535,57.1324,30145.0
2022-11-14 12:30:00,60.68,60.87,60.67,60.87,30390.0,57.1324,57.3113,57.123,57.3113,30390.0
2022-11-14 12:40:00,60.88,60.88,60.72,60.8,42790.0,57.3207,57.3207,57.1701,57.2454,42790.0
2022-11-14 12:50:00,60.8,60.81,60.72,60.79,21868.0,57.2454,57.2548,57.1701,57.236,21868.0
2022-11-14 13:00:00,60.78,60.85,60.76,60.8,31360.0,57.2266,57.2925,57.2077,57.2454,31360.0
2022-11-14 13:10:00,60.81,60.92,60.81,60.92,18085.0,57.2548,57.3584,57.2548,57.3584,18085.0
2022-11-14 13:20:00,60.91,60.98,60.9,60.91,21703.0,57.349,57.4149,57.3396,57.349,21703.0
2022-11-14 13:30:00,60.92,60.97,60.83,60.88,35559.0,57.3584,57.4055,57.2737,57.3207,35559.0
2022-11-14 13:40:00,60.87,60.98,60.8,60.98,123250.0,57.3113,57.4149,57.2454,57.4149,123250.0
2022-11-14 13:50:00,60.98,61.04,60.96,61.02,25648.0,57.4149,57.4714,57.3961,57.4525,25648.0
2022-11-14 14:00:00,61.03,61.03,60.98,60.99,58006.0,57.462,57.462,57.4149,57.4243,58006.0
2022-11-14 14:10:00,60.99,61.03,60.96,61.01,52952.0,57.4243,57.462,57.3961,57.4431,52952.0
2022-11-14 14:20:00,61.01,61.04,60.82,60.84,31798.0,57.4431,57.4714,57.2642,57.2831,31798.0
2022-11-14 14:30:00,60.84,60.95,60.77,60.77,34020.0,57.2831,57.3866,57.2172,57.2172,34020.0
2022-11-14 14:40:00,60.78,60.9,60.78,60.84,30138.0,57.2266,57.3396,57.2266,57.2831,30138.0
2022-11-14 14:50:00,60.84,60.9,60.8,60.81,39348.0,57.2831,57.3396,57.2454,57.2548,39348.0
2022-11-14 15:00:00,60.8,60.89,60.75,60.76,49667.0,57.2454,57.3301,57.1983,57.2077,49667.0
2022-11-14 15:10:00,60.75,60.76,60.59,60.68,50032.0,57.1983,57.2077,57.0477,57.1324,50032.0
2022-11-14 15:20:00,60.68,60.73,60.66,60.69,51607.0,57.1324,57.1795,57.1136,57.1418,51607.0
2022-11-14 15:30:00,60.68,60.68,60.58,60.63,80229.0,57.1324,57.1324,57.0383,57.0853,80229.0
2022-11-14 15:40:00,60.63,60.68,60.38,60.4,252937.0,57.0853,57.1324,56.85,56.8688,252937.0
2022-11-14 15:50:00,60.41,60.49,60.22,60.25,749474.0,56.8782,56.9535,56.6993,56.7276,749474.0
2022-11-15 09:30:00,61.1,61.21,60.64,61.05,78433.0,57.5279,57.6314,57.0948,57.4808,78433.0
2022-11-15 09:40:00,61.05,61.37,60.97,61.32,138136.0,57.4808,57.7821,57.4055,57.735,138136.0
2022-11-15 09:50:00,61.33,61.68,61.32,61.6,266174.0,57.7444,58.074,57.735,57.9986,266174.0
2022-11-15 10:00:00,61.61,61.83,61.48,61.53,128698.0,58.0081,58.2152,57.8857,57.9327,128698.0
2022-11-15 10:10:00,61.54,61.6,61.31,61.47,95403.0,57.9421,57.9986,57.7256,57.8762,95403.0
2022-11-15 10:20:00,61.47,61.66,61.36,61.65,61804.0,57.8762,58.0551,57.7727,58.0457,61804.0
2022-11-15 10:30:00,61.65,61.74,61.6,61.71,35567.0,58.0457,58.1305,57.9986,58.1022,35567.0
2022-11-15 10:40:00,61.72,61.77,61.44,61.47,60574.0,58.1116,58.1587,57.848,57.8762,60574.0
2022-11-15 10:50:00,61.45,61.66,61.37,61.53,51960.0,57.8574,58.0551,57.7821,57.9327,51960.0
2022-11-15 11:00:00,61.51,61.63,61.41,61.53,59940.0,57.9139,58.0269,57.8197,57.9327,59940.0
2022-11-15 11:10:00,61.52,61.66,61.45,61.46,45147.0,57.9233,58.0551,57.8574,57.8668,45147.0
2022-11-15 11:20:00,61.46,61.53,61.25,61.29,56940.0,57.8668,57.9327,57.6691,57.7068,56940.0
2022-11-15 11:30:00,61.3,61.42,61.3,61.41,53529.0,57.7162,57.8292,57.7162,57.8197,53529.0
2022-11-15 11:40:00,61.42,61.43,61.19,61.3,58095.0,57.8292,57.8386,57.6126,57.7162,58095.0
2022-11-15 11:50:00,61.3,61.39,61.24,61.37,385084.0,57.7162,57.8009,57.6597,57.7821,385084.0
2022-11-15 12:00:00,61.38,61.44,61.26,61.42,103671.0,57.7915,57.848,57.6785,57.8292,103671.0
2022-11-15 12:10:00,61.42,61.51,61.26,61.26,83520.0,57.8292,57.9139,57.6785,57.6785,83520.0
2022-11-15 12:20:00,61.23,61.28,61.08,61.1,22481.0,57.6503,57.6973,57.509,57.5279,22481.0
2022-11-15 12:30:00,61.1,61.23,61.08,61.16,38722.0,57.5279,57.6503,57.509,57.5844,38722.0
2022-11-15 12:40:00,61.16,61.2,60.92,61.04,40374.0,57.5844,57.622,57.3584,57.4714,40374.0
2022-11-15 12:50:00,61.04,61.04,60.86,60.98,36078.0,57.4714,57.4714,57.3019,57.4149,36078.0
2022-11-15 13:00:00,60.98,61.09,60.94,61.02,84463.0,57.4149,57.5185,57.3772,57.4525,84463.0
2022-11-15 13:10:00,61.01,61.03,60.73,60.79,132256.0,57.4431,57.462,57.1795,57.236,132256.0
2022-11-15 13:20:00,60.78,60.81,60.47,60.52,233474.0,57.2266,57.2548,56.9347,56.9818,233474.0
2022-11-15 13:30:00,60.51,60.59,60.29,60.38,186787.0,56.9724,57.0477,56.7652,56.85,186787.0
2022-11-15 13:40:00,60.39,60.84,60.25,60.73,189543.0,56.8594,57.2831,56.7276,57.1795,189543.0
2022-11-15 13:50:00,60.75,60.92,60.72,60.83,139912.0,57.1983,57.3584,57.1701,57.2737,139912.0
2022-11-15 14:00:00,60.84,60.94,60.79,60.89,198270.0,57.2831,57.3772,57.236,57.3301,198270.0
2022-11-15 14:10:00,60.91,61.13,60.82,60.96,149312.0,57.349,57.5561,57.2642,57.3961,149312.0
2022-11-15 14:20:00,60.98,61.12,60.94,61.05,219710.0,57.4149,57.5467,57.3772,57.4808,219710.0
2022-11-15 14:30:00,61.05,61.13,60.89,61.0,129350.0,57.4808,57.5561,57.3301,57.4337,129350.0
2022-11-15 14:40:00,61.01,61.09,60.87,60.93,96273.0,57.4431,57.5185,57.3113,57.3678,96273.0
2022-11-15 14:50:00,60.93,61.09,60.9,61.03,94298.0,57.3678,57.5185,57.3396,57.462,94298.0
2022-11-15 15:00:00,61.03,61.13,60.93,60.96,99877.0,57.462,57.5561,57.3678,57.3961,99877.0
2022-11-15 15:10:00,60.96,61.05,60.9,61.01,64410.0,57.3961,57.4808,57.3396,57.4431,64410.0
2022-11-15 15:20:00,60.99,61.0,60.82,60.85,86231.0,57.4243,57.4337,57.2642,57.2925,86231.0
2022-11-15 15:30:00,60.84,60.84,60.61,60.69,92098.0,57.2831,57.2831,57.0665,57.1418,92098.0
2022-11-15 15:40:00,60.69,60.78,60.6,60.61,121971.0,57.1418,57.2266,57.0571,57.0665,121971.0
2022-11-15 15:50:00,60.61,60.62,60.44,60.57,326321.0,57.0665,57.0759,56.9065,57.0289,326321.0
2022-11-16 09:30:00,60.45,60.62,60.19,60.37,67462.0,56.9159,57.0759,56.6711,56.8405,67462.0
2022-11-16 09:40:00,60.4,60.44,60.15,60.23,72722.0,56.8688,56.9065,56.6334,56.7087,72722.0
2022-11-16 09:50:00,60.23,60.53,60.23,60.39,124774.0,56.7087,56.9912,56.7087,56.8594,124774.0
2022-11-16 10:00:00,60.39,60.63,60.34,60.54,110080.0,56.8594,57.0853,56.8123,57.0006,110080.0
2022-11-16 10:10:00,60.55,60.76,60.55,60.76,39714.0,57.01,57.2077,57.01,57.2077,39714.0
2022-11-16 10:20:00,60.79,60.84,60.6,60.62,25737.0,57.236,57.2831,57.0571,57.0759,25737.0
2022-11-16 10:30:00,60.59,60.75,60.48,60.69,46007.0,57.0477,57.1983,56.9441,57.1418,46007.0
2022-11-16 10:40:00,60.68,60.79,60.65,60.73,53402.0,57.1324,57.236,57.1042,57.1795,53402.0
2022-11-16 10:50:00,60.73,60.8,60.48,60.49,66328.0,57.1795,57.2454,56.9441,56.9535,66328.0
2022-11-16 11:00:00,60.47,60.55,60.39,60.47,22277.0,56.9347,57.01,56.8594,56.9347,22277.0
2022-11-16 11:10:00,60.47,60.59,60.4,60.56,24900.0,56.9347,57.0477,56.8688,57.0194,24900.0
2022-11-16 11:20:00,60.56,60.63,60.54,60.6,20705.0,57.0194,57.0853,57.0006,57.0571,20705.0
2022-11-16 11:30:00,60.6,60.65,60.51,60.52,22450.0,57.0571,57.1042,56.9724,56.9818,22450.0
2022-11-16 11:40:00,60.53,60.59,60.47,60.5,59466.0,56.9912,57.0477,56.9347,56.9629,59466.0
2022-11-16 11:50:00,60.5,60.69,60.49,60.69,34349.0,56.9629,57.1418,56.9535,57.1418,34349.0
2022-11-16 12:00:00,60.68,60.68,60.54,60.64,31968.0,57.1324,57.1324,57.0006,57.0948,31968.0
2022-11-16 12:10:00,60.65,60.65,60.49,60.54,34629.0,57.1042,57.1042,56.9535,57.0006,34629.0
2022-11-16 12:20:00,60.54,60.66,60.51,60.64,37144.0,57.0006,57.1136,56.9724,57.0948,37144.0
2022-11-16 12:30:00,60.63,60.67,60.58,60.6,29356.0,57.0853,57.123,57.0383,57.0571,29356.0
2022-11-16 12:40:00,60.61,60.78,60.6,60.76,32494.0,57.0665,57.2266,57.0571,57.2077,32494.0
2022-11-16 12:50:00,60.76,60.83,60.68,60.71,45240.0,57.2077,57.2737,57.1324,57.1607,45240.0
2022-11-16 13:00:00,60.7,60.71,60.59,60.64,101064.0,57.1513,57.1607,57.0477,57.0948,101064.0
2022-11-16 13:10:00,60.64,60.72,60.52,60.52,30940.0,57.0948,57.1701,56.9818,56.9818,30940.0
2022-11-16 13:20:00,60.52,60.59,60.5,60.52,25220.0,56.9818,57.0477,56.9629,56.9818,25220.0
2022-11-16 13:30:00,60.53,60.57,60.4,60.57,59940.0,56.9912,57.0289,56.8688,57.0289,59940.0
2022-11-16 13:40:00,60.56,60.59,60.46,60.48,31040.0,57.0194,57.0477,56.9253,56.9441,31040.0
2022-11-16 13:50:00,60.48,60.48,60.29,60.3,30404.0,56.9441,56.9441,56.7652,56.7746,30404.0
2022-11-16 14:00:00,60.29,60.41,60.24,60.41,36476.0,56.7652,56.8782,56.7181,56.8782,36476.0
2022-11-16 14:10:00,60.41,60.41,60.31,60.36,31029.0,56.8782,56.8782,56.7841,56.8311,31029.0
2022-11-16 14:20:00,60.37,60.39,60.23,60.27,51586.0,56.8405,56.8594,56.7087,56.7464,51586.0
2022-11-16 14:30:00,60.28,60.32,60.18,60.23,64388.0,56.7558,56.7935,56.6617,56.7087,64388.0
2022-11-16 14:40:00,60.23,60.28,60.22,60.27,72610.0,56.7087,56.7558,56.6993,56.7464,72610.0
2022-11-16 14:50:00,60.27,60.29,60.16,60.2,72075.0,56.7464,56.7652,56.6428,56.6805,72075.0
2022-11-16 15:00:00,60.19,60.21,59.93,59.99,107097.0,56.6711,56.6899,56.4263,56.4828,107097.0
2022-11-16 15:10:00,60.0,60.07,59.86,59.88,103718.0,56.4922,56.5581,56.3604,56.3792,103718.0
2022-11-16 15:20:00,59.89,60.02,59.89,59.98,116125.0,56.3886,56.511,56.3886,56.4733,116125.0
2022-11-16 15:30:00,59.98,60.03,59.89,59.92,140216.0,56.4733,56.5204,56.3886,56.4169,140216.0
2022-11-16 15:40:00,59.92,60.02,59.88,59.96,199622.0,56.4169,56.511,56.3792,56.4545,199622.0
2022-11-16 15:50:00,59.95,59.98,59.83,59.85,545358.0,56.4451,56.4733,56.3321,56.3509,545358.0
2022-11-17 09:30:00,58.99,59.44,58.82,59.17,82733.0,55.5412,55.9649,55.3812,55.7107,82733.0
2022-11-17 09:40:00,59.13,59.41,59.1,59.16,62269.0,55.673,55.9367,55.6448,55.7013,62269.0
2022-11-17 09:50:00,59.16,59.26,58.97,59.0,61909.0,55.7013,55.7954,55.5224,55.5506,61909.0
2022-11-17 10:00:00,59.01,59.14,58.94,58.98,43639.0,55.5601,55.6825,55.4941,55.5318,43639.0
2022-11-17 10:10:00,58.98,59.11,58.85,58.89,158392.0,55.5318,55.6542,55.4094,55.4471,158392.0
2022-11-17 10:20:00,58.9,59.0,58.84,58.98,73804.0,55.4565,55.5506,55.4,55.5318,73804.0
2022-11-17 10:30:00,58.98,58.98,58.78,58.78,81972.0,55.5318,55.5318,55.3435,55.3435,81972.0
2022-11-17 10:40:00,58.78,59.01,58.77,59.0,140579.0,55.3435,55.5601,55.3341,55.5506,140579.0
2022-11-17 10:50:00,58.99,59.08,58.94,58.97,90787.0,55.5412,55.626,55.4941,55.5224,90787.0
2022-11-17 11:00:00,58.95,59.22,58.94,59.2,172535.0,55.5036,55.7578,55.4941,55.7389,172535.0
2022-11-17 11:10:00,59.19,59.2,59.08,59.13,44036.0,55.7295,55.7389,55.626,55.673,44036.0
2022-11-17 11:20:00,59.13,59.39,59.13,59.39,78891.0,55.673,55.9178,55.673,55.9178,78891.0
2022-11-17 11:30:00,59.42,59.52,59.38,59.45,237406.0,55.9461,56.0402,55.9084,55.9743,237406.0
2022-11-17 11:40:00,59.44,59.44,59.3,59.4,39258.0,55.9649,55.9649,55.8331,55.9273,39258.0
2022-11-17 11:50:00,59.4,59.51,59.37,59.44,120816.0,55.9273,56.0308,55.899,55.9649,120816.0
2022-11-17 12:00:00,59.44,59.48,59.37,59.44,75076.0,55.9649,56.0026,55.899,55.9649,75076.0
2022-11-17 12:10:00,59.44,59.55,59.43,59.5,58897.0,55.9649,56.0685,55.9555,56.0214,58897.0
2022-11-17 12:20:00,59.51,59.51,59.44,59.46,28751.0,56.0308,56.0308,55.9649,55.9837,28751.0
2022-11-17 12:30:00,59.46,59.49,59.37,59.4,58426.0,55.9837,56.012,55.899,55.9273,58426.0
2022-11-17 12:40:00,59.41,59.51,59.4,59.48,245908.0,55.9367,56.0308,55.9273,56.0026,245908.0
2022-11-17 12:50:00,59.48,59.66,59.48,59.51,96750.0,56.0026,56.1721,56.0026,56.0308,96750.0
2022-11-17 13:00:00,59.51,59.57,59.49,59.53,71920.0,56.0308,56.0873,56.012,56.0497,71920.0
2022-11-17 13:10:00,59.54,59.58,59.51,59.55,61842.0,56.0591,56.0967,56.0308,56.0685,61842.0
2022-11-17 13:20:00,59.55,59.56,59.4,59.53,323584.0,56.0685,56.0779,55.9273,56.0497,323584.0
2022-11-17 13:30:00,59.54,59.54,59.43,59.52,57805.0,56.0591,56.0591,55.9555,56.0402,57805.0
2022-11-17 13:40:00,59.52,59.52,59.38,59.38,61183.0,56.0402,56.0402,55.9084,55.9084,61183.0
2022-11-17 13:50:00,59.39,59.39,59.21,59.3,74924.0,55.9178,55.9178,55.7484,55.8331,74924.0
2022-11-17 14:00:00,59.3,59.39,59.2,59.29,115513.0,55.8331,55.9178,55.7389,55.8237,115513.0
2022-11-17 14:10:00,59.28,59.29,59.21,59.25,48301.0,55.8143,55.8237,55.7484,55.786,48301.0
2022-11-17 14:20:00,59.25,59.27,59.17,59.19,72569.0,55.786,55.8049,55.7107,55.7295,72569.0
2022-11-17 14:30:00,59.18,59.31,59.15,59.27,65078.0,55.7201,55.8425,55.6919,55.8049,65078.0
2022-11-17 14:40:00,59.28,59.3,59.2,59.24,113536.0,55.8143,55.8331,55.7389,55.7766,113536.0
2022-11-17 14:50:00,59.23,59.31,59.2,59.25,77270.0,55.7672,55.8425,55.7389,55.786,77270.0
2022-11-17 15:00:00,59.25,59.33,59.2,59.25,375833.0,55.786,55.8613,55.7389,55.786,375833.0
2022-11-17 15:10:00,59.25,59.3,59.21,59.29,89359.0,55.786,55.8331,55.7484,55.8237,89359.0
2022-11-17 15:20:00,59.29,59.36,59.23,59.27,81734.0,55.8237,55.8896,55.7672,55.8049,81734.0
2022-11-17 15:30:00,59.26,59.33,59.18,59.24,146113.0,55.7954,55.8613,55.7201,55.7766,146113.0
2022-11-17 15:40:00,59.25,59.43,59.23,59.4,201958.0,55.786,55.9555,55.7672,55.9273,201958.0
2022-11-17 15:50:00,59.41,59.47,59.26,59.46,524909.0,55.9367,55.9932,55.7954,55.9837,524909.0
2022-11-18 09:30:00,60.29,60.62,60.01,60.2,178439.0,56.7652,57.0759,56.5016,56.6805,178439.0
2022-11-18 09:40:00,60.27,60.36,60.12,60.2,52577.0,56.7464,56.8311,56.6052,56.6805,52577.0
2022-11-18 09:50:00,60.19,60.29,60.13,60.26,32258.0,56.6711,56.7652,56.6146,56.737,32258.0
2022-11-18 10:00:00,60.27,60.36,60.15,60.22,87829.0,56.7464,56.8311,56.6334,56.6993,87829.0
2022-11-18 10:10:00,60.22,60.29,60.17,60.19,22367.0,56.6993,56.7652,56.6522,56.6711,22367.0
2022-11-18 10:20:00,60.2,60.43,60.19,60.43,27312.0,56.6805,56.897,56.6711,56.897,27312.0
2022-11-18 10:30:00,60.43,60.43,60.2,60.28,37962.0,56.897,56.897,56.6805,56.7558,37962.0
2022-11-18 10:40:00,60.29,60.29,60.2,60.23,31506.0,56.7652,56.7652,56.6805,56.7087,31506.0
2022-11-18 10:50:00,60.23,60.25,59.99,60.01,56275.0,56.7087,56.7276,56.4828,56.5016,56275.0
2022-11-18 11:00:00,60.02,60.08,59.96,60.03,29805.0,56.511,56.5675,56.4545,56.5204,29805.0
2022-11-18 11:10:00,60.03,60.04,59.87,59.96,30517.0,56.5204,56.5298,56.3698,56.4545,30517.0
2022-11-18 11:20:00,59.97,60.03,59.89,59.99,29792.0,56.4639,56.5204,56.3886,56.4828,29792.0
2022-11-18 11:30:00,59.99,60.11,59.98,59.98,16313.0,56.4828,56.5957,56.4733,56.4733,16313.0
2022-11-18 11:40:00,59.98,60.04,59.9,59.91,24870.0,56.4733,56.5298,56.398,56.4074,24870.0
2022-11-18 11:50:00,59.91,59.98,59.86,59.93,18693.0,56.4074,56.4733,56.3604,56.4263,18693.0
2022-11-18 12:00:00,59.93,59.93,59.81,59.81,19547.0,56.4263,56.4263,56.3133,56.3133,19547.0
2022-11-18 12:10:00,59.8,59.83,59.67,59.67,71063.0,56.3039,56.3321,56.1815,56.1815,71063.0
2022-11-18 12:20:00,59.68,59.7,59.6,59.68,26331.0,56.1909,56.2097,56.1156,56.1909,26331.0
2022-11-18 12:30:00,59.68,59.68,59.59,59.68,46112.0,56.1909,56.1909,56.1061,56.1909,46112.0
2022-11-18 12:40:00,59.68,59.72,59.5,59.51,24125.0,56.1909,56.2285,56.0214,56.0308,24125.0
2022-11-18 12:50:00,59.51,59.59,59.49,59.56,24454.0,56.0308,56.1061,56.012,56.0779,24454.0
2022-11-18 13:00:00,59.56,59.66,59.53,59.66,23289.0,56.0779,56.1721,56.0497,56.1721,23289.0
2022-11-18 13:10:00,59.66,59.7,59.64,59.66,19045.0,56.1721,56.2097,56.1532,56.1721,19045.0
2022-11-18 13:20:00,59.65,59.81,59.61,59.8,30495.0,56.1626,56.3133,56.125,56.3039,30495.0
2022-11-18 13:30:00,59.82,59.85,59.7,59.72,18451.0,56.3227,56.3509,56.2097,56.2285,18451.0
2022-11-18 13:40:00,59.73,59.73,59.57,59.62,31125.0,56.238,56.238,56.0873,56.1344,31125.0
2022-11-18 13:50:00,59.61,59.68,59.59,59.65,31997.0,56.125,56.1909,56.1061,56.1626,31997.0
2022-11-18 14:00:00,59.66,59.75,59.66,59.69,25858.0,56.1721,56.2568,56.1721,56.2003,25858.0
2022-11-18 14:10:00,59.68,59.78,59.65,59.75,38876.0,56.1909,56.285,56.1626,56.2568,38876.0
2022-11-18 14:20:00,59.75,59.79,59.71,59.71,32897.0,56.2568,56.2945,56.2191,56.2191,32897.0
2022-11-18 14:30:00,59.72,59.77,59.55,59.6,67871.0,56.2285,56.2756,56.0685,56.1156,67871.0
2022-11-18 14:40:00,59.6,59.64,59.5,59.52,33130.0,56.1156,56.1532,56.0214,56.0402,33130.0
2022-11-18 14:50:00,59.52,59.61,59.49,59.61,29308.0,56.0402,56.125,56.012,56.125,29308.0
2022-11-18 15:00:00,59.61,59.76,59.61,59.76,40952.0,56.125,56.2662,56.125,56.2662,40952.0
2022-11-18 15:10:00,59.76,59.85,59.72,59.76,52900.0,56.2662,56.3509,56.2285,56.2662,52900.0
2022-11-18 15:20:00,59.75,59.83,59.66,59.83,47132.0,56.2568,56.3321,56.1721,56.3321,47132.0
2022-11-18 15:30:00,59.84,59.9,59.82,59.89,66819.0,56.3415,56.398,56.3227,56.3886,66819.0
2022-11-18 15:40:00,59.89,59.92,59.79,59.89,82932.0,56.3886,56.4169,56.2945,56.3886,82932.0
2022-11-18 15:50:00,59.9,59.97,59.68,59.86,253903.0,56.398,56.4639,56.1909,56.3604,253903.0
2022-11-21 09:30:00,59.74,60.36,59.65,60.11,112408.0,56.2474,56.8311,56.1626,56.5957,112408.0
2022-11-21 09:40:00,60.1,60.16,59.94,60.07,56822.0,56.5863,56.6428,56.4357,56.5581,56822.0
2022-11-21 09:50:00,60.07,60.08,59.9,60.05,36030.0,56.5581,56.5675,56.398,56.5393,36030.0
2022-11-21 10:00:00,60.05,60.08,59.97,60.0,47424.0,56.5393,56.5675,56.4639,56.4922,47424.0
2022-11-21 10:10:00,59.99,60.03,59.76,59.81,70308.0,56.4828,56.5204,56.2662,56.3133,70308.0
2022-11-21 10:20:00,59.8,59.83,59.66,59.71,32911.0,56.3039,56.3321,56.1721,56.2191,32911.0
2022-11-21 10:30:00,59.68,59.72,59.57,59.64,26065.0,56.1909,56.2285,56.0873,56.1532,26065.0
2022-11-21 10:40:00,59.64,59.7,59.52,59.57,42566.0,56.1532,56.2097,56.0402,56.0873,42566.0
2022-11-21 10:50:00,59.56,59.56,59.42,59.5,30254.0,56.0779,56.0779,55.9461,56.0214,30254.0
2022-11-21 11:00:00,59.5,59.54,59.48,59.5,31841.0,56.0214,56.0591,56.0026,56.0214,31841.0
2022-11-21 11:10:00,59.5,59.57,59.45,59.53,37498.0,56.0214,56.0873,55.9743,56.0497,37498.0
2022-11-21 11:20:00,59.52,59.62,59.48,59.49,58241.0,56.0402,56.1344,56.0026,56.012,58241.0
2022-11-21 11:30:00,59.5,59.59,59.44,59.54,109684.0,56.0214,56.1061,55.9649,56.0591,109684.0
2022-11-21 11:40:00,59.53,59.56,59.48,59.52,64646.0,56.0497,56.0779,56.0026,56.0402,64646.0
2022-11-21 11:50:00,59.51,59.52,59.26,59.32,50820.0,56.0308,56.0402,55.7954,55.8519,50820.0
2022-11-21 12:00:00,59.32,59.46,59.28,59.45,36618.0,55.8519,55.9837,55.8143,55.9743,36618.0
2022-11-21 12:10:00,59.44,59.5,59.43,59.46,47692.0,55.9649,56.0214,55.9555,55.9837,47692.0
2022-11-21 12:20:00,59.46,59.5,59.45,59.5,29470.0,55.9837,56.0214,55.9743,56.0214,29470.0
2022-11-21 12:30:00,59.49,59.63,59.49,59.63,145741.0,56.012,56.1438,56.012,56.1438,145741.0
2022-11-21 12:40:00,59.62,59.65,59.6,59.6,54664.0,56.1344,56.1626,56.1156,56.1156,54664.0
2022-11-21 12:50:00,59.61,59.94,59.58,59.94,36135.0,56.125,56.4357,56.0967,56.4357,36135.0
2022-11-21 13:00:00,59.94,60.08,59.93,59.99,37079.0,56.4357,56.5675,56.4263,56.4828,37079.0
2022-11-21 13:10:00,60.0,60.06,59.96,60.05,22278.0,56.4922,56.5487,56.4545,56.5393,22278.0
2022-11-21 13:20:00,60.06,60.06,59.87,59.87,33937.0,56.5487,56.5487,56.3698,56.3698,33937.0
2022-11-21 13:30:00,59.87,59.99,59.84,59.98,26621.0,56.3698,56.4828,56.3415,56.4733,26621.0
2022-11-21 13:40:00,59.97,59.98,59.87,59.87,48743.0,56.4639,56.4733,56.3698,56.3698,48743.0
2022-11-21 13:50:00,59.86,59.93,59.82,59.82,21629.0,56.3604,56.4263,56.3227,56.3227,21629.0
2022-11-21 14:00:00,59.83,59.96,59.83,59.93,24047.0,56.3321,56.4545,56.3321,56.4263,24047.0
2022-11-21 14:10:00,59.93,59.96,59.85,59.94,29212.0,56.4263,56.4545,56.3509,56.4357,29212.0
2022-11-21 14:20:00,59.94,59.94,59.82,59.86,24062.0,56.4357,56.4357,56.3227,56.3604,24062.0
2022-11-21 14:30:00,59.86,59.94,59.84,59.91,27797.0,56.3604,56.4357,56.3415,56.4074,27797.0
2022-11-21 14:40:00,59.9,59.92,59.84,59.87,23621.0,56.398,56.4169,56.3415,56.3698,23621.0
2022-11-21 14:50:00,59.87,59.94,59.85,59.88,34076.0,56.3698,56.4357,56.3509,56.3792,34076.0
2022-11-21 15:00:00,59.88,59.98,59.88,59.96,31807.0,56.3792,56.4733,56.3792,56.4545,31807.0
2022-11-21 15:10:00,59.96,60.0,59.94,59.97,39069.0,56.4545,56.4922,56.4357,56.4639,39069.0
2022-11-21 15:20:00,59.97,60.0,59.88,59.94,44517.0,56.4639,56.4922,56.3792,56.4357,44517.0
2022-11-21 15:30:00,59.93,60.0,59.92,59.97,44260.0,56.4263,56.4922,56.4169,56.4639,44260.0
2022-11-21 15:40:00,59.98,60.03,59.96,60.01,73723.0,56.4733,56.5204,56.4545,56.5016,73723.0
2022-11-21 15:50:00,60.02,60.13,59.99,60.12,224561.0,56.511,56.6146,56.4828,56.6052,224561.0
2022-11-22 09:30:00,60.44,60.71,60.37,60.6,78604.0,56.9065,57.1607,56.8405,57.0571,78604.0
2022-11-22 09:40:00,60.58,60.8,60.5,60.69,42332.0,57.0383,57.2454,56.9629,57.1418,42332.0
2022-11-22 09:50:00,60.68,60.78,60.46,60.73,48795.0,57.1324,57.2266,56.9253,57.1795,48795.0
2022-11-22 10:00:00,60.72,60.85,60.71,60.77,43510.0,57.1701,57.2925,57.1607,57.2172,43510.0
2022-11-22 10:10:00,60.76,60.8,60.71,60.72,34837.0,57.2077,57.2454,57.1607,57.1701,34837.0
2022-11-22 10:20:00,60.73,60.85,60.73,60.85,31925.0,57.1795,57.2925,57.1795,57.2925,31925.0
2022-11-22 10:30:00,60.86,60.91,60.78,60.9,38184.0,57.3019,57.349,57.2266,57.3396,38184.0
2022-11-22 10:40:00,60.91,60.94,60.81,60.81,33837.0,57.349,57.3772,57.2548,57.2548,33837.0
2022-11-22 10:50:00,60.83,60.85,60.67,60.67,61109.0,57.2737,57.2925,57.123,57.123,61109.0
2022-11-22 11:00:00,60.68,60.74,60.6,60.64,58039.0,57.1324,57.1889,57.0571,57.0948,58039.0
2022-11-22 11:10:00,60.64,60.69,60.49,60.54,29088.0,57.0948,57.1418,56.9535,57.0006,29088.0
2022-11-22 11:20:00,60.54,60.68,60.5,60.55,50343.0,57.0006,57.1324,56.9629,57.01,50343.0
2022-11-22 11:30:00,60.55,60.67,60.51,60.65,31480.0,57.01,57.123,56.9724,57.1042,31480.0
2022-11-22 11:40:00,60.67,60.68,60.58,60.66,29737.0,57.123,57.1324,57.0383,57.1136,29737.0
2022-11-22 11:50:00,60.66,60.68,60.6,60.68,23223.0,57.1136,57.1324,57.0571,57.1324,23223.0
2022-11-22 12:00:00,60.69,60.71,60.54,60.56,38101.0,57.1418,57.1607,57.0006,57.0194,38101.0
2022-11-22 12:10:00,60.55,60.65,60.55,60.6,23250.0,57.01,57.1042,57.01,57.0571,23250.0
2022-11-22 12:20:00,60.59,60.6,60.48,60.51,31465.0,57.0477,57.0571,56.9441,56.9724,31465.0
2022-11-22 12:30:00,60.51,60.54,60.46,60.47,19738.0,56.9724,57.0006,56.9253,56.9347,19738.0
2022-11-22 12:40:00,60.47,60.52,60.45,60.51,22452.0,56.9347,56.9818,56.9159,56.9724,22452.0
2022-11-22 12:50:00,60.52,60.54,60.44,60.52,29401.0,56.9818,57.0006,56.9065,56.9818,29401.0
2022-11-22 13:00:00,60.53,60.58,60.49,60.51,29798.0,56.9912,57.0383,56.9535,56.9724,29798.0
2022-11-22 13:10:00,60.5,60.58,60.49,60.58,28144.0,56.9629,57.0383,56.9535,57.0383,28144.0
2022-11-22 13:20:00,60.58,60.65,60.53,60.61,52331.0,57.0383,57.1042,56.9912,57.0665,52331.0
2022-11-22 13:30:00,60.62,60.63,60.52,60.52,90142.0,57.0759,57.0853,56.9818,56.9818,90142.0
2022-11-22 13:40:00,60.52,60.69,60.51,60.68,213951.0,56.9818,57.1418,56.9724,57.1324,213951.0
2022-11-22 13:50:00,60.69,60.75,60.66,60.69,21809.0,57.1418,57.1983,57.1136,57.1418,21809.0
2022-11-22 14:00:00,60.69,60.69,60.63,60.65,26435.0,57.1418,57.1418,57.0853,57.1042,26435.0
2022-11-22 14:10:00,60.66,60.69,60.58,60.63,43661.0,57.1136,57.1418,57.0383,57.0853,43661.0
2022-11-22 14:20:00,60.63,60.64,60.59,60.61,34555.0,57.0853,57.0948,57.0477,57.0665,34555.0
2022-11-22 14:30:00,60.61,60.64,60.52,60.64,44632.0,57.0665,57.0948,56.9818,57.0948,44632.0
2022-11-22 14:40:00,60.63,60.65,60.57,60.61,29419.0,57.0853,57.1042,57.0289,57.0665,29419.0
2022-11-22 14:50:00,60.62,60.72,60.62,60.69,47333.0,57.0759,57.1701,57.0759,57.1418,47333.0
2022-11-22 15:00:00,60.68,60.77,60.68,60.72,38336.0,57.1324,57.2172,57.1324,57.1701,38336.0
2022-11-22 15:10:00,60.72,60.74,60.68,60.72,50884.0,57.1701,57.1889,57.1324,57.1701,50884.0
2022-11-22 15:20:00,60.72,60.85,60.72,60.83,86802.0,57.1701,57.2925,57.1701,57.2737,86802.0
2022-11-22 15:30:00,60.83,60.89,60.81,60.86,77343.0,57.2737,57.3301,57.2548,57.3019,77343.0
2022-11-22 15:40:00,60.86,60.88,60.8,60.87,85733.0,57.3019,57.3207,57.2454,57.3113,85733.0
2022-11-22 15:50:00,60.87,60.94,60.82,60.9,247886.0,57.3113,57.3772,57.2642,57.3396,247886.0
2022-11-23 09:30:00,60.59,61.01,60.59,60.79,53932.0,57.0477,57.4431,57.0477,57.236,53932.0
2022-11-23 09:40:00,60.78,61.04,60.77,60.84,29060.0,57.2266,57.4714,57.2172,57.2831,29060.0
2022-11-23 09:50:00,60.81,60.92,60.76,60.78,27471.0,57.2548,57.3584,57.2077,57.2266,27471.0
2022-11-23 10:00:00,60.82,60.91,60.75,60.81,51908.0,57.2642,57.349,57.1983,57.2548,51908.0
2022-11-23 10:10:00,60.8,60.93,60.77,60.8,22568.0,57.2454,57.3678,57.2172,57.2454,22568.0
2022-11-23 10:20:00,60.81,60.94,60.81,60.94,27686.0,57.2548,57.3772,57.2548,57.3772,27686.0
2022-11-23 10:30:00,60.95,61.06,60.94,61.04,36849.0,57.3866,57.4902,57.3772,57.4714,36849.0
2022-11-23 10:40:00,61.05,61.09,60.99,61.0,32405.0,57.4808,57.5185,57.4243,57.4337,32405.0
2022-11-23 10:50:00,61.01,61.06,60.99,61.02,32214.0,57.4431,57.4902,57.4243,57.4525,32214.0
2022-11-23 11:00:00,61.03,61.05,60.97,60.99,22871.0,57.462,57.4808,57.4055,57.4243,22871.0
2022-11-23 11:10:00,61.0,61.09,60.99,61.08,21241.0,57.4337,57.5185,57.4243,57.509,21241.0
2022-11-23 11:20:00,61.1,61.13,61.04,61.08,22159.0,57.5279,57.5561,57.4714,57.509,22159.0
2022-11-23 11:30:00,61.08,61.12,61.07,61.09,19509.0,57.509,57.5467,57.4996,57.5185,19509.0
2022-11-23 11:40:00,61.08,61.09,60.99,61.0,20508.0,57.509,57.5185,57.4243,57.4337,20508.0
2022-11-23 11:50:00,61.01,61.06,60.99,61.01,36234.0,57.4431,57.4902,57.4243,57.4431,36234.0
2022-11-23 12:00:00,61.02,61.1,61.0,61.1,15040.0,57.4525,57.5279,57.4337,57.5279,15040.0
2022-11-23 12:10:00,61.11,61.13,61.06,61.1,26103.0,57.5373,57.5561,57.4902,57.5279,26103.0
2022-11-23 12:20:00,61.09,61.11,61.02,61.02,11941.0,57.5185,57.5373,57.4525,57.4525,11941.0
2022-11-23 12:30:00,61.02,61.08,61.0,61.05,23334.0,57.4525,57.509,57.4337,57.4808,23334.0
2022-11-23 12:40:00,61.05,61.07,61.01,61.05,22932.0,57.4808,57.4996,57.4431,57.4808,22932.0
2022-11-23 12:50:00,61.06,61.09,60.99,61.05,55430.0,57.4902,57.5185,57.4243,57.4808,55430.0
2022-11-23 13:00:00,61.05,61.07,61.02,61.05,8460.0,57.4808,57.4996,57.4525,57.4808,8460.0
2022-11-23 13:10:00,61.05,61.16,61.04,61.13,21475.0,57.4808,57.5844,57.4714,57.5561,21475.0
2022-11-23 13:20:00,61.14,61.15,61.11,61.14,18447.0,57.5655,57.5749,57.5373,57.5655,18447.0
2022-11-23 13:30:00,61.15,61.18,61.13,61.17,15833.0,57.5749,57.6032,57.5561,57.5938,15833.0
2022-11-23 13:40:00,61.17,61.18,61.1,61.11,11331.0,57.5938,57.6032,57.5279,57.5373,11331.0
2022-11-23 13:50:00,61.1,61.12,61.03,61.12,13729.0,57.5279,57.5467,57.462,57.5467,13729.0
2022-11-23 14:00:00,61.13,61.34,61.05,61.24,30367.0,57.5561,57.7538,57.4808,57.6597,30367.0
2022-11-23 14:10:00,61.24,61.24,61.07,61.08,56800.0,57.6597,57.6597,57.4996,57.509,56800.0
2022-11-23 14:20:00,61.09,61.19,61.05,61.15,17157.0,57.5185,57.6126,57.4808,57.5749,17157.0
2022-11-23 14:30:00,61.14,61.14,60.99,61.0,23770.0,57.5655,57.5655,57.4243,57.4337,23770.0
2022-11-23 14:40:00,61.0,61.12,61.0,61.09,18937.0,57.4337,57.5467,57.4337,57.5185,18937.0
2022-11-23 14:50:00,61.1,61.13,61.06,61.1,18370.0,57.5279,57.5561,57.4902,57.5279,18370.0
2022-11-23 15:00:00,61.1,61.17,61.08,61.14,20447.0,57.5279,57.5938,57.509,57.5655,20447.0
2022-11-23 15:10:00,61.14,61.19,61.07,61.17,25957.0,57.5655,57.6126,57.4996,57.5938,25957.0
2022-11-23 15:20:00,61.16,61.17,61.07,61.09,17963.0,57.5844,57.5938,57.4996,57.5185,17963.0
2022-11-23 15:30:00,61.08,61.09,61.0,61.05,99495.0,57.509,57.5185,57.4337,57.4808,99495.0
2022-11-23 15:40:00,61.04,61.1,60.96,60.97,74530.0,57.4714,57.5279,57.3961,57.4055,74530.0
2022-11-23 15:50:00,60.96,61.02,60.92,61.0,175676.0,57.3961,57.4525,57.3584,57.4337,175676.0
2022-11-25 09:30:00,61.36,61.43,61.01,61.09,77309.0,57.7727,57.8386,57.4431,57.5185,77309.0
2022-11-25 09:40:00,61.1,61.19,60.97,61.15,96846.0,57.5279,57.6126,57.4055,57.5749,96846.0
2022-11-25 09:50:00,61.15,61.35,61.15,61.21,50267.0,57.5749,57.7633,57.5749,57.6314,50267.0
2022-11-25 10:00:00,61.21,61.22,61.07,61.19,116135.0,57.6314,57.6409,57.4996,57.6126,116135.0
2022-11-25 10:10:00,61.19,61.21,61.1,61.12,43180.0,57.6126,57.6314,57.5279,57.5467,43180.0
2022-11-25 10:20:00,61.13,61.18,61.07,61.12,31485.0,57.5561,57.6032,57.4996,57.5467,31485.0
2022-11-25 10:30:00,61.12,61.18,61.12,61.18,25404.0,57.5467,57.6032,57.5467,57.6032,25404.0
2022-11-25 10:40:00,61.19,61.29,61.19,61.28,35054.0,57.6126,57.7068,57.6126,57.6973,35054.0
2022-11-25 10:50:00,61.28,61.33,61.26,61.3,75181.0,57.6973,57.7444,57.6785,57.7162,75181.0
2022-11-25 11:00:00,61.3,61.35,61.27,61.34,31915.0,57.7162,57.7633,57.6879,57.7538,31915.0
2022-11-25 11:10:00,61.34,61.34,61.2,61.2,41800.0,57.7538,57.7538,57.622,57.622,41800.0
2022-11-25 11:20:00,61.18,61.3,61.16,61.27,41043.0,57.6032,57.7162,57.5844,57.6879,41043.0
2022-11-25 11:30:00,61.27,61.31,61.22,61.3,27341.0,57.6879,57.7256,57.6409,57.7162,27341.0
2022-11-25 11:40:00,61.3,61.3,61.24,61.29,30575.0,57.7162,57.7162,57.6597,57.7068,30575.0
2022-11-25 11:50:00,61.29,61.3,61.26,61.3,20296.0,57.7068,57.7162,57.6785,57.7162,20296.0
2022-11-25 12:00:00,61.3,61.3,61.24,61.26,32546.0,57.7162,57.7162,57.6597,57.6785,32546.0
2022-11-25 12:10:00,61.26,61.32,61.25,61.32,37045.0,57.6785,57.735,57.6691,57.735,37045.0
2022-11-25 12:20:00,61.34,61.37,61.31,61.34,32729.0,57.7538,57.7821,57.7256,57.7538,32729.0
2022-11-25 12:30:00,61.33,61.38,61.31,61.33,71766.0,57.7444,57.7915,57.7256,57.7444,71766.0
2022-11-25 12:40:00,61.33,61.33,61.14,61.15,27627.0,57.7444,57.7444,57.5655,57.5749,27627.0
2022-11-25 12:50:00,61.15,61.24,61.0,61.13,195263.0,57.5749,57.6597,57.4337,57.5561,195263.0
2022-11-28 09:30:00,60.54,61.13,60.54,60.75,95168.0,57.0006,57.5561,57.0006,57.1983,95168.0
2022-11-28 09:40:00,60.76,61.02,60.63,60.99,54796.0,57.2077,57.4525,57.0853,57.4243,54796.0
2022-11-28 09:50:00,60.99,60.99,60.8,60.87,44467.0,57.4243,57.4243,57.2454,57.3113,44467.0
2022-11-28 10:00:00,60.87,61.12,60.8,61.11,53317.0,57.3113,57.5467,57.2454,57.5373,53317.0
2022-11-28 10:10:00,61.11,61.15,61.01,61.1,35476.0,57.5373,57.5749,57.4431,57.5279,35476.0
2022-11-28 10:20:00,61.11,61.21,61.01,61.2,38954.0,57.5373,57.6314,57.4431,57.622,38954.0
2022-11-28 10:30:00,61.23,61.25,61.05,61.11,33249.0,57.6503,57.6691,57.4808,57.5373,33249.0
2022-11-28 10:40:00,61.12,61.12,61.03,61.08,36615.0,57.5467,57.5467,57.462,57.509,36615.0
2022-11-28 10:50:00,61.07,61.09,60.87,60.99,94206.0,57.4996,57.5185,57.3113,57.4243,94206.0
2022-11-28 11:00:00,61.0,61.04,60.99,60.99,44079.0,57.4337,57.4714,57.4243,57.4243,44079.0
2022-11-28 11:10:00,61.0,61.01,60.89,60.95,85042.0,57.4337,57.4431,57.3301,57.3866,85042.0
2022-11-28 11:20:00,60.95,61.0,60.9,60.92,61258.0,57.3866,57.4337,57.3396,57.3584,61258.0
2022-11-28 11:30:00,60.92,60.99,60.88,60.92,52415.0,57.3584,57.4243,57.3207,57.3584,52415.0
2022-11-28 11:40:00,60.91,61.0,60.86,61.0,18099.0,57.349,57.4337,57.3019,57.4337,18099.0
2022-11-28 11:50:00,61.0,61.03,60.95,60.97,22833.0,57.4337,57.462,57.3866,57.4055,22833.0
2022-11-28 12:00:00,60.97,61.04,60.84,60.91,37404.0,57.4055,57.4714,57.2831,57.349,37404.0
2022-11-28 12:10:00,60.9,61.0,60.84,60.97,23515.0,57.3396,57.4337,57.2831,57.4055,23515.0
2022-11-28 12:20:00,60.95,60.96,60.85,60.87,17029.0,57.3866,57.3961,57.2925,57.3113,17029.0
2022-11-28 12:30:00,60.87,60.93,60.85,60.85,19634.0,57.3113,57.3678,57.2925,57.2925,19634.0
2022-11-28 12:40:00,60.86,60.93,60.85,60.9,27355.0,57.3019,57.3678,57.2925,57.3396,27355.0
2022-11-28 12:50:00,60.91,60.93,60.83,60.9,44418.0,57.349,57.3678,57.2737,57.3396,44418.0
2022-11-28 13:00:00,60.9,60.92,60.84,60.85,33372.0,57.3396,57.3584,57.2831,57.2925,33372.0
2022-11-28 13:10:00,60.85,60.92,60.84,60.91,31299.0,57.2925,57.3584,57.2831,57.349,31299.0
2022-11-28 13:20:00,60.91,60.93,60.87,60.9,23841.0,57.349,57.3678,57.3113,57.3396,23841.0
2022-11-28 13:30:00,60.89,60.93,60.83,60.93,29059.0,57.3301,57.3678,57.2737,57.3678,29059.0
2022-11-28 13:40:00,60.92,60.93,60.83,60.86,30267.0,57.3584,57.3678,57.2737,57.3019,30267.0
2022-11-28 13:50:00,60.87,60.87,60.69,60.73,27155.0,57.3113,57.3113,57.1418,57.1795,27155.0
2022-11-28 14:00:00,60.73,60.76,60.69,60.71,29094.0,57.1795,57.2077,57.1418,57.1607,29094.0
2022-11-28 14:10:00,60.71,60.8,60.71,60.77,28781.0,57.1607,57.2454,57.1607,57.2172,28781.0
2022-11-28 14:20:00,60.77,60.8,60.74,60.75,33999.0,57.2172,57.2454,57.1889,57.1983,33999.0
2022-11-28 14:30:00,60.75,60.78,60.7,60.78,52676.0,57.1983,57.2266,57.1513,57.2266,52676.0
2022-11-28 14:40:00,60.77,60.78,60.7,60.7,29395.0,57.2172,57.2266,57.1513,57.1513,29395.0
2022-11-28 14:50:00,60.69,60.76,60.69,60.71,44165.0,57.1418,57.2077,57.1418,57.1607,44165.0
2022-11-28 15:00:00,60.7,60.72,60.66,60.68,46647.0,57.1513,57.1701,57.1136,57.1324,46647.0
2022-11-28 15:10:00,60.68,60.73,60.64,60.67,85372.0,57.1324,57.1795,57.0948,57.123,85372.0
2022-11-28 15:20:00,60.67,60.68,60.56,60.59,50523.0,57.123,57.1324,57.0194,57.0477,50523.0
2022-11-28 15:30:00,60.59,60.69,60.57,60.63,81750.0,57.0477,57.1418,57.0289,57.0853,81750.0
2022-11-28 15:40:00,60.63,60.69,60.61,60.62,110542.0,57.0853,57.1418,57.0665,57.0759,110542.0
2022-11-28 15:50:00,60.61,60.82,60.58,60.74,307326.0,57.0665,57.2642,57.0383,57.1889,307326.0
2022-11-29 09:30:00,60.94,60.97,60.64,60.86,64498.0,57.3772,57.4055,57.0948,57.3019,64498.0
2022-11-29 09:40:00,60.84,61.07,60.84,60.93,59430.0,57.2831,57.4996,57.2831,57.3678,59430.0
2022-11-29 09:50:00,60.92,61.21,60.88,61.21,35409.0,57.3584,57.6314,57.3207,57.6314,35409.0
2022-11-29 10:00:00,61.2,61.32,61.16,61.29,37190.0,57.622,57.735,57.5844,57.7068,37190.0
2022-11-29 10:10:00,61.3,61.54,61.27,61.48,61378.0,57.7162,57.9421,57.6879,57.8857,61378.0
2022-11-29 10:20:00,61.49,61.6,61.46,61.6,54246.0,57.8951,57.9986,57.8668,57.9986,54246.0
2022-11-29 10:30:00,61.6,61.67,61.59,61.67,42881.0,57.9986,58.0645,57.9892,58.0645,42881.0
2022-11-29 10:40:00,61.66,61.66,61.56,61.56,52513.0,58.0551,58.0551,57.961,57.961,52513.0
2022-11-29 10:50:00,61.55,61.62,61.54,61.6,26442.0,57.9516,58.0175,57.9421,57.9986,26442.0
2022-11-29 11:00:00,61.6,61.63,61.35,61.37,32843.0,57.9986,58.0269,57.7633,57.7821,32843.0
2022-11-29 11:10:00,61.35,61.49,61.3,61.46,71054.0,57.7633,57.8951,57.7162,57.8668,71054.0
2022-11-29 11:20:00,61.45,61.55,61.28,61.31,78432.0,57.8574,57.9516,57.6973,57.7256,78432.0
2022-11-29 11:30:00,61.3,61.46,61.3,61.38,72644.0,57.7162,57.8668,57.7162,57.7915,72644.0
2022-11-29 11:40:00,61.37,61.43,61.34,61.43,27621.0,57.7821,57.8386,57.7538,57.8386,27621.0
2022-11-29 11:50:00,61.43,61.53,61.41,61.52,31244.0,57.8386,57.9327,57.8197,57.9233,31244.0
2022-11-29 12:00:00,61.52,61.55,61.49,61.51,30403.0,57.9233,57.9516,57.8951,57.9139,30403.0
2022-11-29 12:10:00,61.53,61.54,61.45,61.5,27887.0,57.9327,57.9421,57.8574,57.9045,27887.0
2022-11-29 12:20:00,61.51,61.51,61.43,61.47,25187.0,57.9139,57.9139,57.8386,57.8762,25187.0
2022-11-29 12:30:00,61.47,61.61,61.46,61.55,42323.0,57.8762,58.0081,57.8668,57.9516,42323.0
2022-11-29 12:40:00,61.56,61.59,61.52,61.55,19203.0,57.961,57.9892,57.9233,57.9516,19203.0
2022-11-29 12:50:00,61.55,61.64,61.55,61.58,30247.0,57.9516,58.0363,57.9516,57.9798,30247.0
2022-11-29 13:00:00,61.59,61.61,61.48,61.48,33535.0,57.9892,58.0081,57.8857,57.8857,33535.0
2022-11-29 13:10:00,61.48,61.56,61.44,61.51,23075.0,57.8857,57.961,57.848,57.9139,23075.0
2022-11-29 13:20:00,61.51,61.53,61.44,61.45,19259.0,57.9139,57.9327,57.848,57.8574,19259.0
2022-11-29 13:30:00,61.46,61.58,61.44,61.55,32629.0,57.8668,57.9798,57.848,57.9516,32629.0
2022-11-29 13:40:00,61.55,61.57,61.52,61.54,18398.0,57.9516,57.9704,57.9233,57.9421,18398.0
2022-11-29 13:50:00,61.54,61.62,61.53,61.6,16694.0,57.9421,58.0175,57.9327,57.9986,16694.0
2022-11-29 14:00:00,61.6,61.74,61.59,61.72,27383.0,57.9986,58.1305,57.9892,58.1116,27383.0
2022-11-29 14:10:00,61.71,61.72,61.62,61.62,55945.0,58.1022,58.1116,58.0175,58.0175,55945.0
2022-11-29 14:20:00,61.62,61.62,61.44,61.45,21813.0,58.0175,58.0175,57.848,57.8574,21813.0
2022-11-29 14:30:00,61.46,61.46,61.37,61.42,38309.0,57.8668,57.8668,57.7821,57.8292,38309.0
2022-11-29 14:40:00,61.42,61.44,61.37,61.43,20067.0,57.8292,57.848,57.7821,57.8386,20067.0
2022-11-29 14:50:00,61.43,61.46,61.41,61.46,26832.0,57.8386,57.8668,57.8197,57.8668,26832.0
2022-11-29 15:00:00,61.46,61.57,61.44,61.57,32079.0,57.8668,57.9704,57.848,57.9704,32079.0
2022-11-29 15:10:00,61.56,61.6,61.52,61.58,123745.0,57.961,57.9986,57.9233,57.9798,123745.0
2022-11-29 15:20:00,61.58,61.64,61.49,61.5,54529.0,57.9798,58.0363,57.8951,57.9045,54529.0
2022-11-29 15:30:00,61.5,61.65,61.5,61.59,227649.0,57.9045,58.0457,57.9045,57.9892,227649.0
2022-11-29 15:40:00,61.59,61.66,61.46,61.5,220152.0,57.9892,58.0551,57.8668,57.9045,220152.0
2022-11-29 15:50:00,61.5,61.61,61.39,61.44,393132.0,57.9045,58.0081,57.8009,57.848,393132.0
2022-11-30 09:30:00,61.02,61.53,60.89,61.06,113986.0,57.4525,57.9327,57.3301,57.4902,113986.0
2022-11-30 09:40:00,61.06,61.21,60.94,60.94,137157.0,57.4902,57.6314,57.3772,57.3772,137157.0
2022-11-30 09:50:00,60.95,60.98,60.71,60.77,170260.0,57.3866,57.4149,57.1607,57.2172,170260.0
2022-11-30 10:00:00,60.78,60.99,60.73,60.97,158362.0,57.2266,57.4243,57.1795,57.4055,158362.0
2022-11-30 10:10:00,60.97,61.02,60.83,60.94,66348.0,57.4055,57.4525,57.2737,57.3772,66348.0
2022-11-30 10:20:00,60.94,60.94,60.82,60.89,90956.0,57.3772,57.3772,57.2642,57.3301,90956.0
2022-11-30 10:30:00,60.89,61.07,60.89,61.07,55394.0,57.3301,57.4996,57.3301,57.4996,55394.0
2022-11-30 10:40:00,61.08,61.15,61.0,61.14,47051.0,57.509,57.5749,57.4337,57.5655,47051.0
2022-11-30 10:50:00,61.15,61.27,61.08,61.13,80053.0,57.5749,57.6879,57.509,57.5561,80053.0
2022-11-30 11:00:00,61.14,61.28,61.1,61.28,40179.0,57.5655,57.6973,57.5279,57.6973,40179.0
2022-11-30 11:10:00,61.27,61.37,61.25,61.36,33405.0,57.6879,57.7821,57.6691,57.7727,33405.0
2022-11-30 11:20:00,61.36,61.49,61.36,61.47,48522.0,57.7727,57.8951,57.7727,57.8762,48522.0
2022-11-30 11:30:00,61.47,61.52,61.41,61.46,32644.0,57.8762,57.9233,57.8197,57.8668,32644.0
2022-11-30 11:40:00,61.47,61.54,61.46,61.51,82643.0,57.8762,57.9421,57.8668,57.9139,82643.0
2022-11-30 11:50:00,61.52,61.53,61.49,61.51,41973.0,57.9233,57.9327,57.8951,57.9139,41973.0
2022-11-30 12:00:00,61.51,61.56,61.49,61.5,44652.0,57.9139,57.961,57.8951,57.9045,44652.0
2022-11-30 12:10:00,61.5,61.54,61.46,61.47,53104.0,57.9045,57.9421,57.8668,57.8762,53104.0
2022-11-30 12:20:00,61.47,61.49,61.34,61.34,48693.0,57.8762,57.8951,57.7538,57.7538,48693.0
2022-11-30 12:30:00,61.34,61.36,61.24,61.27,45568.0,57.7538,57.7727,57.6597,57.6879,45568.0
2022-11-30 12:40:00,61.26,61.38,61.21,61.25,25221.0,57.6785,57.7915,57.6314,57.6691,25221.0
2022-11-30 12:50:00,61.25,61.31,61.24,61.29,18855.0,57.6691,57.7256,57.6597,57.7068,18855.0
2022-11-30 13:00:00,61.29,61.38,61.27,61.32,23604.0,57.7068,57.7915,57.6879,57.735,23604.0
2022-11-30 13:10:00,61.31,61.35,61.25,61.34,26177.0,57.7256,57.7633,57.6691,57.7538,26177.0
2022-11-30 13:20:00,61.34,61.36,61.3,61.34,29782.0,57.7538,57.7727,57.7162,57.7538,29782.0
2022-11-30 13:30:00,61.34,61.88,61.29,61.77,51760.0,57.7538,58.2623,57.7068,58.1587,51760.0
2022-11-30 13:40:00,61.79,62.0,61.76,61.97,149918.0,58.1775,58.3753,58.1493,58.347,149918.0
2022-11-30 13:50:00,61.97,62.21,61.83,62.21,76798.0,58.347,58.573,58.2152,58.573,76798.0
2022-11-30 14:00:00,62.21,62.37,62.21,62.35,98380.0,58.573,58.7236,58.573,58.7048,98380.0
2022-11-30 14:10:00,62.36,62.61,62.24,62.6,145436.0,58.7142,58.9496,58.6012,58.9402,145436.0
2022-11-30 14:20:00,62.58,62.65,62.49,62.6,122384.0,58.9213,58.9872,58.8366,58.9402,122384.0
2022-11-30 14:30:00,62.61,62.64,62.52,62.58,92362.0,58.9496,58.9778,58.8648,58.9213,92362.0
2022-11-30 14:40:00,62.57,62.66,62.46,62.53,179097.0,58.9119,58.9967,58.8084,58.8743,179097.0
2022-11-30 14:50:00,62.53,62.59,62.43,62.45,70418.0,58.8743,58.9308,58.7801,58.7989,70418.0
2022-11-30 15:00:00,62.46,62.69,62.45,62.57,191721.0,58.8084,59.0249,58.7989,58.9119,191721.0
2022-11-30 15:10:00,62.56,62.81,62.48,62.78,175280.0,58.9025,59.1379,58.8272,59.1096,175280.0
2022-11-30 15:20:00,62.8,62.98,62.78,62.98,207052.0,59.1285,59.298,59.1096,59.298,207052.0
2022-11-30 15:30:00,62.98,63.22,62.91,63.09,206290.0,59.298,59.5239,59.232,59.4015,206290.0
2022-11-30 15:40:00,63.08,63.11,62.75,62.77,166424.0,59.3921,59.4204,59.0814,59.1002,166424.0
2022-11-30 15:50:00,62.78,63.1,62.76,63.08,558586.0,59.1096,59.4109,59.0908,59.3921,558586.0
2022-12-01 09:30:00,63.39,63.43,62.94,62.95,92177.0,59.684,59.7216,59.2603,59.2697,92177.0
2022-12-01 09:40:00,62.93,63.1,62.78,62.92,237138.0,59.2509,59.4109,59.1096,59.2415,237138.0
2022-12-01 09:50:00,62.93,63.29,62.93,63.16,179249.0,59.2509,59.5898,59.2509,59.4674,179249.0
2022-12-01 10:00:00,63.18,63.33,62.77,62.88,196265.0,59.4863,59.6275,59.1002,59.2038,196265.0
2022-12-01 10:10:00,62.88,62.89,62.55,62.57,95237.0,59.2038,59.2132,58.8931,58.9119,95237.0
2022-12-01 10:20:00,62.57,62.75,62.55,62.73,115908.0,58.9119,59.0814,58.8931,59.0626,115908.0
2022-12-01 10:30:00,62.71,62.72,62.57,62.67,222477.0,59.0437,59.0532,58.9119,59.0061,222477.0
2022-12-01 10:40:00,62.67,62.84,62.64,62.84,187121.0,59.0061,59.1661,58.9778,59.1661,187121.0
2022-12-01 10:50:00,62.83,62.94,62.75,62.84,121746.0,59.1567,59.2603,59.0814,59.1661,121746.0
2022-12-01 11:00:00,62.85,62.87,62.73,62.84,123033.0,59.1756,59.1944,59.0626,59.1661,123033.0
2022-12-01 11:10:00,62.84,62.89,62.73,62.82,105093.0,59.1661,59.2132,59.0626,59.1473,105093.0
2022-12-01 11:20:00,62.81,62.94,62.8,62.88,59621.0,59.1379,59.2603,59.1285,59.2038,59621.0
2022-12-01 11:30:00,62.88,63.0,62.84,63.0,62334.0,59.2038,59.3168,59.1661,59.3168,62334.0
2022-12-01 11:40:00,62.99,63.06,62.96,63.02,41475.0,59.3074,59.3733,59.2791,59.3356,41475.0
2022-12-01 11:50:00,63.02,63.06,62.94,63.03,141887.0,59.3356,59.3733,59.2603,59.345,141887.0
2022-12-01 12:00:00,63.04,63.07,62.79,62.86,37223.0,59.3544,59.3827,59.1191,59.185,37223.0
2022-12-01 12:10:00,62.86,63.01,62.85,62.95,46554.0,59.185,59.3262,59.1756,59.2697,46554.0
2022-12-01 12:20:00,62.97,63.13,62.96,63.03,45760.0,59.2885,59.4392,59.2791,59.345,45760.0
2022-12-01 12:30:00,63.04,63.16,63.03,63.07,51565.0,59.3544,59.4674,59.345,59.3827,51565.0
2022-12-01 12:40:00,63.07,63.07,62.88,62.99,59711.0,59.3827,59.3827,59.2038,59.3074,59711.0
2022-12-01 12:50:00,62.99,63.07,62.95,63.03,55314.0,59.3074,59.3827,59.2697,59.345,55314.0
2022-12-01 13:00:00,63.03,63.05,62.92,62.98,165348.0,59.345,59.3639,59.2415,59.298,165348.0
2022-12-01 13:10:00,62.98,62.99,62.79,62.81,48816.0,59.298,59.3074,59.1191,59.1379,48816.0
2022-12-01 13:20:00,62.8,62.87,62.74,62.76,45021.0,59.1285,59.1944,59.072,59.0908,45021.0
2022-12-01 13:30:00,62.76,62.83,62.72,62.78,41172.0,59.0908,59.1567,59.0532,59.1096,41172.0
2022-12-01 13:40:00,62.78,62.96,62.78,62.93,47878.0,59.1096,59.2791,59.1096,59.2509,47878.0
2022-12-01 13:50:00,62.93,62.97,62.87,62.96,45847.0,59.2509,59.2885,59.1944,59.2791,45847.0
2022-12-01 14:00:00,62.97,62.97,62.87,62.92,68494.0,59.2885,59.2885,59.1944,59.2415,68494.0
2022-12-01 14:10:00,62.92,63.03,62.89,63.01,153435.0,59.2415,59.345,59.2132,59.3262,153435.0
2022-12-01 14:20:00,63.0,63.02,62.93,62.96,33200.0,59.3168,59.3356,59.2509,59.2791,33200.0
2022-12-01 14:30:00,62.96,63.02,62.95,62.98,34596.0,59.2791,59.3356,59.2697,59.298,34596.0
2022-12-01 14:40:00,62.98,63.07,62.97,63.06,37477.0,59.298,59.3827,59.2885,59.3733,37477.0
2022-12-01 14:50:00,63.07,63.12,63.05,63.09,225832.0,59.3827,59.4298,59.3639,59.4015,225832.0
2022-12-01 15:00:00,63.08,63.15,63.04,63.13,55790.0,59.3921,59.458,59.3544,59.4392,55790.0
2022-12-01 15:10:00,63.12,63.14,62.99,63.04,85134.0,59.4298,59.4486,59.3074,59.3544,85134.0
2022-12-01 15:20:00,63.04,63.05,62.98,63.05,60222.0,59.3544,59.3639,59.298,59.3639,60222.0
2022-12-01 15:30:00,63.05,63.19,63.04,63.14,162685.0,59.3639,59.4957,59.3544,59.4486,162685.0
2022-12-01 15:40:00,63.14,63.21,63.11,63.13,374578.0,59.4486,59.5145,59.4204,59.4392,374578.0
2022-12-01 15:50:00,63.14,63.37,63.02,63.11,541387.0,59.4486,59.6652,59.3356,59.4204,541387.0
2022-12-02 09:30:00,62.55,63.01,62.37,62.9,163346.0,58.8931,59.3262,58.7236,59.2226,163346.0
2022-12-02 09:40:00,62.87,63.06,62.78,62.96,117050.0,59.1944,59.3733,59.1096,59.2791,117050.0
2022-12-02 09:50:00,62.99,63.01,62.8,62.93,115093.0,59.3074,59.3262,59.1285,59.2509,115093.0
2022-12-02 10:00:00,62.93,62.96,62.72,62.77,61400.0,59.2509,59.2791,59.0532,59.1002,61400.0
2022-12-02 10:10:00,62.8,63.03,62.66,62.92,173175.0,59.1285,59.345,58.9967,59.2415,173175.0
2022-12-02 10:20:00,62.92,62.93,62.77,62.81,27579.0,59.2415,59.2509,59.1002,59.1379,27579.0
2022-12-02 10:30:00,62.81,62.91,62.71,62.88,36532.0,59.1379,59.232,59.0437,59.2038,36532.0
2022-12-02 10:40:00,62.89,62.93,62.84,62.88,66556.0,59.2132,59.2509,59.1661,59.2038,66556.0
2022-12-02 10:50:00,62.88,62.91,62.6,62.62,43782.0,59.2038,59.232,58.9402,58.959,43782.0
2022-12-02 11:00:00,62.62,62.72,62.57,62.65,40332.0,58.959,59.0532,58.9119,58.9872,40332.0
2022-12-02 11:10:00,62.65,62.65,62.54,62.65,31761.0,58.9872,58.9872,58.8837,58.9872,31761.0
2022-12-02 11:20:00,62.64,62.78,62.63,62.77,148120.0,58.9778,59.1096,58.9684,59.1002,148120.0
2022-12-02 11:30:00,62.77,62.93,62.77,62.9,58486.0,59.1002,59.2509,59.1002,59.2226,58486.0
2022-12-02 11:40:00,62.89,63.0,62.86,62.97,111722.0,59.2132,59.3168,59.185,59.2885,111722.0
2022-12-02 11:50:00,62.98,62.98,62.82,62.84,24949.0,59.298,59.298,59.1473,59.1661,24949.0
2022-12-02 12:00:00,62.85,62.85,62.76,62.76,26268.0,59.1756,59.1756,59.0908,59.0908,26268.0
2022-12-02 12:10:00,62.76,62.87,62.69,62.82,151414.0,59.0908,59.1944,59.0249,59.1473,151414.0
2022-12-02 12:20:00,62.8,62.82,62.67,62.71,22190.0,59.1285,59.1473,59.0061,59.0437,22190.0
2022-12-02 12:30:00,62.71,62.76,62.59,62.59,46758.0,59.0437,59.0908,58.9308,58.9308,46758.0
2022-12-02 12:40:00,62.6,62.7,62.56,62.64,74118.0,58.9402,59.0343,58.9025,58.9778,74118.0
2022-12-02 12:50:00,62.63,62.67,62.6,62.65,36277.0,58.9684,59.0061,58.9402,58.9872,36277.0
2022-12-02 13:00:00,62.65,62.68,62.64,62.66,20588.0,58.9872,59.0155,58.9778,58.9967,20588.0
2022-12-02 13:10:00,62.66,62.8,62.66,62.75,31255.0,58.9967,59.1285,58.9967,59.0814,31255.0
2022-12-02 13:20:00,62.74,62.77,62.61,62.67,23538.0,59.072,59.1002,58.9496,59.0061,23538.0
2022-12-02 13:30:00,62.68,62.7,62.62,62.65,23833.0,59.0155,59.0343,58.959,58.9872,23833.0
2022-12-02 13:40:00,62.66,62.7,62.61,62.67,30171.0,58.9967,59.0343,58.9496,59.0061,30171.0
2022-12-02 13:50:00,62.68,62.69,62.61,62.63,19513.0,59.0155,59.0249,58.9496,58.9684,19513.0
2022-12-02 14:00:00,62.63,62.65,62.45,62.46,29003.0,58.9684,58.9872,58.7989,58.8084,29003.0
2022-12-02 14:10:00,62.46,62.6,62.41,62.58,36147.0,58.8084,58.9402,58.7613,58.9213,36147.0
2022-12-02 14:20:00,62.58,62.58,62.46,62.54,33708.0,58.9213,58.9213,58.8084,58.8837,33708.0
2022-12-02 14:30:00,62.54,62.55,62.46,62.48,26310.0,58.8837,58.8931,58.8084,58.8272,26310.0
2022-12-02 14:40:00,62.48,62.59,62.46,62.57,44173.0,58.8272,58.9308,58.8084,58.9119,44173.0
2022-12-02 14:50:00,62.56,62.69,62.56,62.66,25897.0,58.9025,59.0249,58.9025,58.9967,25897.0
2022-12-02 15:00:00,62.66,62.74,62.63,62.74,49980.0,58.9967,59.072,58.9684,59.072,49980.0
2022-12-02 15:10:00,62.73,62.76,62.65,62.71,52537.0,59.0626,59.0908,58.9872,59.0437,52537.0
2022-12-02 15:20:00,62.71,62.71,62.53,62.56,69943.0,59.0437,59.0437,58.8743,58.9025,69943.0
2022-12-02 15:30:00,62.57,62.62,62.45,62.49,81749.0,58.9119,58.959,58.7989,58.8366,81749.0
2022-12-02 15:40:00,62.5,62.51,62.4,62.44,87533.0,58.846,58.8554,58.7519,58.7895,87533.0
2022-12-02 15:50:00,62.43,62.81,62.38,62.75,596245.0,58.7801,59.1379,58.733,59.0814,596245.0
2022-12-05 09:30:00,62.33,62.64,62.33,62.38,283699.0,58.686,58.9778,58.686,58.733,283699.0
2022-12-05 09:40:00,62.35,62.38,62.01,62.15,55770.0,58.7048,58.733,58.3847,58.5165,55770.0
2022-12-05 09:50:00,62.16,62.29,62.11,62.17,63875.0,58.5259,58.6483,58.4788,58.5353,63875.0
2022-12-05 10:00:00,62.16,62.19,62.01,62.16,96815.0,58.5259,58.5541,58.3847,58.5259,96815.0
2022-12-05 10:10:00,62.16,62.33,62.15,62.18,46747.0,58.5259,58.686,58.5165,58.5447,46747.0
2022-12-05 10:20:00,62.17,62.21,62.07,62.13,153382.0,58.5353,58.573,58.4412,58.4976,153382.0
2022-12-05 10:30:00,62.13,62.16,61.98,62.03,63715.0,58.4976,58.5259,58.3564,58.4035,63715.0
2022-12-05 10:40:00,62.04,62.07,61.94,62.02,29829.0,58.4129,58.4412,58.3188,58.3941,29829.0
2022-12-05 10:50:00,62.03,62.05,61.95,61.98,27482.0,58.4035,58.4223,58.3282,58.3564,27482.0
2022-12-05 11:00:00,61.97,62.15,61.97,62.15,410606.0,58.347,58.5165,58.347,58.5165,410606.0
2022-12-05 11:10:00,62.15,62.19,61.89,61.93,66838.0,58.5165,58.5541,58.2717,58.3093,66838.0
2022-12-05 11:20:00,61.92,61.93,61.77,61.85,36001.0,58.2999,58.3093,58.1587,58.234,36001.0
2022-12-05 11:30:00,61.85,61.92,61.83,61.88,47513.0,58.234,58.2999,58.2152,58.2623,47513.0
2022-12-05 11:40:00,61.88,61.91,61.72,61.73,57358.0,58.2623,58.2905,58.1116,58.121,57358.0
2022-12-05 11:50:00,61.72,61.74,61.45,61.48,27206.0,58.1116,58.1305,57.8574,57.8857,27206.0
2022-12-05 12:00:00,61.48,61.6,61.43,61.59,34470.0,57.8857,57.9986,57.8386,57.9892,34470.0
2022-12-05 12:10:00,61.58,61.64,61.55,61.6,49068.0,57.9798,58.0363,57.9516,57.9986,49068.0
2022-12-05 12:20:00,61.61,61.63,61.56,61.58,24304.0,58.0081,58.0269,57.961,57.9798,24304.0
2022-12-05 12:30:00,61.58,61.6,61.49,61.6,35710.0,57.9798,57.9986,57.8951,57.9986,35710.0
2022-12-05 12:40:00,61.59,61.65,61.56,61.64,16780.0,57.9892,58.0457,57.961,58.0363,16780.0
2022-12-05 12:50:00,61.63,61.66,61.57,61.57,18236.0,58.0269,58.0551,57.9704,57.9704,18236.0
2022-12-05 13:00:00,61.57,61.62,61.52,61.54,25884.0,57.9704,58.0175,57.9233,57.9421,25884.0
2022-12-05 13:10:00,61.53,61.63,61.52,61.57,58458.0,57.9327,58.0269,57.9233,57.9704,58458.0
2022-12-05 13:20:00,61.55,61.56,61.37,61.4,21834.0,57.9516,57.961,57.7821,57.8103,21834.0
2022-12-05 13:30:00,61.4,61.46,61.39,61.45,47823.0,57.8103,57.8668,57.8009,57.8574,47823.0
2022-12-05 13:40:00,61.45,61.47,61.37,61.45,23399.0,57.8574,57.8762,57.7821,57.8574,23399.0
2022-12-05 13:50:00,61.45,61.45,61.3,61.32,33708.0,57.8574,57.8574,57.7162,57.735,33708.0
2022-12-05 14:00:00,61.32,61.37,61.27,61.34,36039.0,57.735,57.7821,57.6879,57.7538,36039.0
2022-12-05 14:10:00,61.34,61.39,61.29,61.3,33188.0,57.7538,57.8009,57.7068,57.7162,33188.0
2022-12-05 14:20:00,61.29,61.29,61.12,61.15,31200.0,57.7068,57.7068,57.5467,57.5749,31200.0
2022-12-05 14:30:00,61.15,61.24,61.12,61.19,32214.0,57.5749,57.6597,57.5467,57.6126,32214.0
2022-12-05 14:40:00,61.19,61.23,61.16,61.22,39460.0,57.6126,57.6503,57.5844,57.6409,39460.0
2022-12-05 14:50:00,61.21,61.27,61.19,61.27,29475.0,57.6314,57.6879,57.6126,57.6879,29475.0
2022-12-05 15:00:00,61.28,61.36,61.27,61.35,40904.0,57.6973,57.7727,57.6879,57.7633,40904.0
2022-12-05 15:10:00,61.33,61.43,61.31,61.37,42848.0,57.7444,57.8386,57.7256,57.7821,42848.0
2022-12-05 15:20:00,61.35,61.36,61.2,61.21,42996.0,57.7633,57.7727,57.622,57.6314,42996.0
2022-12-05 15:30:00,61.2,61.41,61.2,61.35,91754.0,57.622,57.8197,57.622,57.7633,91754.0
2022-12-05 15:40:00,61.34,61.52,61.3,61.52,124587.0,57.7538,57.9233,57.7162,57.9233,124587.0
2022-12-05 15:50:00,61.52,61.67,61.47,61.48,637711.0,57.9233,58.0645,57.8762,57.8857,637711.0
2022-12-06 09:30:00,61.61,61.69,61.27,61.41,87190.0,58.0081,58.0834,57.6879,57.8197,87190.0
2022-12-06 09:40:00,61.41,61.5,61.1,61.46,75185.0,57.8197,57.9045,57.5279,57.8668,75185.0
2022-12-06 09:50:00,61.45,61.49,61.28,61.47,33673.0,57.8574,57.8951,57.6973,57.8762,33673.0
2022-12-06 10:00:00,61.46,61.53,61.39,61.48,33301.0,57.8668,57.9327,57.8009,57.8857,33301.0
2022-12-06 10:10:00,61.47,61.47,61.29,61.42,71488.0,57.8762,57.8762,57.7068,57.8292,71488.0
2022-12-06 10:20:00,61.43,61.49,61.3,61.3,77811.0,57.8386,57.8951,57.7162,57.7162,77811.0
2022-12-06 10:30:00,61.29,61.34,61.05,61.12,42800.0,57.7068,57.7538,57.4808,57.5467,42800.0
2022-12-06 10:40:00,61.11,61.32,61.09,61.28,64493.0,57.5373,57.735,57.5185,57.6973,64493.0
2022-12-06 10:50:00,61.29,61.39,61.29,61.31,28998.0,57.7068,57.8009,57.7068,57.7256,28998.0
2022-12-06 11:00:00,61.31,61.32,61.24,61.27,54000.0,57.7256,57.735,57.6597,57.6879,54000.0
2022-12-06 11:10:00,61.28,61.45,61.27,61.45,63081.0,57.6973,57.8574,57.6879,57.8574,63081.0
2022-12-06 11:20:00,61.46,61.53,61.39,61.45,38433.0,57.8668,57.9327,57.8009,57.8574,38433.0
2022-12-06 11:30:00,61.44,61.52,61.41,61.46,15916.0,57.848,57.9233,57.8197,57.8668,15916.0
2022-12-06 11:40:00,61.46,61.54,61.39,61.5,23736.0,57.8668,57.9421,57.8009,57.9045,23736.0
2022-12-06 11:50:00,61.51,61.53,61.31,61.35,94816.0,57.9139,57.9327,57.7256,57.7633,94816.0
2022-12-06 12:00:00,61.36,61.48,61.36,61.43,22798.0,57.7727,57.8857,57.7727,57.8386,22798.0
2022-12-06 12:10:00,61.43,61.44,61.3,61.36,39657.0,57.8386,57.848,57.7162,57.7727,39657.0
2022-12-06 12:20:00,61.37,61.47,61.36,61.42,44917.0,57.7821,57.8762,57.7727,57.8292,44917.0
2022-12-06 12:30:00,61.42,61.5,61.39,61.49,39695.0,57.8292,57.9045,57.8009,57.8951,39695.0
2022-12-06 12:40:00,61.48,61.52,61.41,61.41,25441.0,57.8857,57.9233,57.8197,57.8197,25441.0
2022-12-06 12:50:00,61.4,61.49,61.38,61.4,31786.0,57.8103,57.8951,57.7915,57.8103,31786.0
2022-12-06 13:00:00,61.39,61.4,61.24,61.24,21899.0,57.8009,57.8103,57.6597,57.6597,21899.0
2022-12-06 13:10:00,61.24,61.26,61.18,61.18,28638.0,57.6597,57.6785,57.6032,57.6032,28638.0
2022-12-06 13:20:00,61.16,61.2,61.07,61.09,38184.0,57.5844,57.622,57.4996,57.5185,38184.0
2022-12-06 13:30:00,61.08,61.21,61.07,61.18,21434.0,57.509,57.6314,57.4996,57.6032,21434.0
2022-12-06 13:40:00,61.18,61.33,61.18,61.32,17682.0,57.6032,57.7444,57.6032,57.735,17682.0
2022-12-06 13:50:00,61.33,61.33,61.16,61.19,23930.0,57.7444,57.7444,57.5844,57.6126,23930.0
2022-12-06 14:00:00,61.18,61.2,61.07,61.12,37717.0,57.6032,57.622,57.4996,57.5467,37717.0
2022-12-06 14:10:00,61.1,61.31,61.07,61.26,178764.0,57.5279,57.7256,57.4996,57.6785,178764.0
2022-12-06 14:20:00,61.27,61.38,61.26,61.29,32913.0,57.6879,57.7915,57.6785,57.7068,32913.0
2022-12-06 14:30:00,61.29,61.34,61.24,61.31,19628.0,57.7068,57.7538,57.6597,57.7256,19628.0
2022-12-06 14:40:00,61.31,61.42,61.31,61.38,42232.0,57.7256,57.8292,57.7256,57.7915,42232.0
2022-12-06 14:50:00,61.38,61.45,61.36,61.42,61488.0,57.7915,57.8574,57.7727,57.8292,61488.0
2022-12-06 15:00:00,61.42,61.55,61.42,61.48,47503.0,57.8292,57.9516,57.8292,57.8857,47503.0
2022-12-06 15:10:00,61.48,61.5,61.41,61.47,45420.0,57.8857,57.9045,57.8197,57.8762,45420.0
2022-12-06 15:20:00,61.48,61.57,61.44,61.44,79312.0,57.8857,57.9704,57.848,57.848,79312.0
2022-12-06 15:30:00,61.44,61.55,61.42,61.54,252946.0,57.848,57.9516,57.8292,57.9421,252946.0
2022-12-06 15:40:00,61.54,61.65,61.52,61.56,134874.0,57.9421,58.0457,57.9233,57.961,134874.0
2022-12-06 15:50:00,61.55,61.75,61.54,61.67,338963.0,57.9516,58.1399,57.9421,58.0645,338963.0
2022-12-07 09:30:00,61.49,61.6,61.14,61.55,69911.0,57.8951,57.9986,57.5655,57.9516,69911.0
2022-12-07 09:40:00,61.53,62.01,61.47,61.87,48537.0,57.9327,58.3847,57.8762,58.2529,48537.0
2022-12-07 09:50:00,61.87,61.91,61.76,61.88,29709.0,58.2529,58.2905,58.1493,58.2623,29709.0
2022-12-07 10:00:00,61.88,62.15,61.82,62.03,44143.0,58.2623,58.5165,58.2058,58.4035,44143.0
2022-12-07 10:10:00,62.03,62.03,61.78,61.86,59525.0,58.4035,58.4035,58.1681,58.2434,59525.0
2022-12-07 10:20:00,61.86,62.35,61.86,62.35,536450.0,58.2434,58.7048,58.2434,58.7048,536450.0
2022-12-07 10:30:00,62.36,62.58,62.36,62.56,91927.0,58.7142,58.9213,58.7142,58.9025,91927.0
2022-12-07 10:40:00,62.56,62.6,62.4,62.46,73343.0,58.9025,58.9402,58.7519,58.8084,73343.0
2022-12-07 10:50:00,62.46,62.64,62.43,62.58,64118.0,58.8084,58.9778,58.7801,58.9213,64118.0
2022-12-07 11:00:00,62.59,62.71,62.58,62.63,48985.0,58.9308,59.0437,58.9213,58.9684,48985.0
2022-12-07 11:10:00,62.63,62.74,62.58,62.68,86549.0,58.9684,59.072,58.9213,59.0155,86549.0
2022-12-07 11:20:00,62.68,62.68,62.5,62.57,74762.0,59.0155,59.0155,58.846,58.9119,74762.0
2022-12-07 11:30:00,62.57,62.59,62.47,62.51,86022.0,58.9119,58.9308,58.8178,58.8554,86022.0
2022-12-07 11:40:00,62.52,62.64,62.52,62.6,61950.0,58.8648,58.9778,58.8648,58.9402,61950.0
2022-12-07 11:50:00,62.61,62.62,62.49,62.52,107383.0,58.9496,58.959,58.8366,58.8648,107383.0
2022-12-07 12:00:00,62.52,62.52,62.2,62.25,74870.0,58.8648,58.8648,58.5636,58.6106,74870.0
2022-12-07 12:10:00,62.26,62.31,62.1,62.1,42080.0,58.62,58.6671,58.4694,58.4694,42080.0
2022-12-07 12:20:00,62.09,62.12,62.02,62.05,31629.0,58.46,58.4882,58.3941,58.4223,31629.0
2022-12-07 12:30:00,62.05,62.12,62.01,62.08,55045.0,58.4223,58.4882,58.3847,58.4506,55045.0
2022-12-07 12:40:00,62.08,62.19,62.08,62.14,21080.0,58.4506,58.5541,58.4506,58.5071,21080.0
2022-12-07 12:50:00,62.15,62.2,62.12,62.19,32262.0,58.5165,58.5636,58.4882,58.5541,32262.0
2022-12-07 13:00:00,62.18,62.2,62.06,62.12,39518.0,58.5447,58.5636,58.4317,58.4882,39518.0
2022-12-07 13:10:00,62.13,62.17,62.05,62.11,36895.0,58.4976,58.5353,58.4223,58.4788,36895.0
2022-12-07 13:20:00,62.1,62.14,62.05,62.06,53178.0,58.4694,58.5071,58.4223,58.4317,53178.0
2022-12-07 13:30:00,62.06,62.14,62.02,62.08,44128.0,58.4317,58.5071,58.3941,58.4506,44128.0
2022-12-07 13:40:00,62.07,62.14,62.06,62.11,26192.0,58.4412,58.5071,58.4317,58.4788,26192.0
2022-12-07 13:50:00,62.12,62.12,62.01,62.05,53774.0,58.4882,58.4882,58.3847,58.4223,53774.0
2022-12-07 14:00:00,62.06,62.09,61.96,62.02,46109.0,58.4317,58.46,58.3376,58.3941,46109.0
2022-12-07 14:10:00,62.02,62.02,61.93,61.98,37331.0,58.3941,58.3941,58.3093,58.3564,37331.0
2022-12-07 14:20:00,61.98,62.03,61.91,62.01,40310.0,58.3564,58.4035,58.2905,58.3847,40310.0
2022-12-07 14:30:00,62.01,62.19,62.01,62.16,88005.0,58.3847,58.5541,58.3847,58.5259,88005.0
2022-12-07 14:40:00,62.16,62.21,62.12,62.15,41149.0,58.5259,58.573,58.4882,58.5165,41149.0
2022-12-07 14:50:00,62.15,62.15,62.05,62.08,34676.0,58.5165,58.5165,58.4223,58.4506,34676.0
2022-12-07 15:00:00,62.08,62.15,61.99,62.02,88623.0,58.4506,58.5165,58.3658,58.3941,88623.0
2022-12-07 15:10:00,62.03,62.1,61.99,62.01,101505.0,58.4035,58.4694,58.3658,58.3847,101505.0
2022-12-07 15:20:00,62.01,62.02,61.88,61.96,162418.0,58.3847,58.3941,58.2623,58.3376,162418.0
2022-12-07 15:30:00,61.96,61.99,61.88,61.97,160460.0,58.3376,58.3658,58.2623,58.347,160460.0
2022-12-07 15:40:00,61.97,61.98,61.93,61.94,134433.0,58.347,58.3564,58.3093,58.3188,134433.0
2022-12-07 15:50:00,61.94,62.06,61.91,62.03,349237.0,58.3188,58.4317,58.2905,58.4035,349237.0
2022-12-08 09:30:00,62.45,62.5,61.88,62.16,93033.0,58.7989,58.846,58.2623,58.5259,93033.0
2022-12-08 09:40:00,62.17,62.36,62.13,62.24,73924.0,58.5353,58.7142,58.4976,58.6012,73924.0
2022-12-08 09:50:00,62.23,62.42,62.21,62.3,260756.0,58.5918,58.7707,58.573,58.6577,260756.0
2022-12-08 10:00:00,62.32,62.39,62.15,62.21,56896.0,58.6765,58.7424,58.5165,58.573,56896.0
2022-12-08 10:10:00,62.21,62.29,62.2,62.22,61124.0,58.573,58.6483,58.5636,58.5824,61124.0
2022-12-08 10:20:00,62.22,62.24,62.08,62.1,44179.0,58.5824,58.6012,58.4506,58.4694,44179.0
2022-12-08 10:30:00,62.11,62.25,61.96,62.08,257574.0,58.4788,58.6106,58.3376,58.4506,257574.0
2022-12-08 10:40:00,62.03,62.04,61.86,61.93,31473.0,58.4035,58.4129,58.2434,58.3093,31473.0
2022-12-08 10:50:00,61.93,62.0,61.88,61.91,58906.0,58.3093,58.3753,58.2623,58.2905,58906.0
2022-12-08 11:00:00,61.91,61.93,61.74,61.8,83581.0,58.2905,58.3093,58.1305,58.1869,83581.0
2022-12-08 11:10:00,61.79,61.92,61.79,61.89,73420.0,58.1775,58.2999,58.1775,58.2717,73420.0
2022-12-08 11:20:00,61.89,61.98,61.86,61.93,59972.0,58.2717,58.3564,58.2434,58.3093,59972.0
2022-12-08 11:30:00,61.94,61.98,61.8,61.93,112801.0,58.3188,58.3564,58.1869,58.3093,112801.0
2022-12-08 11:40:00,61.93,62.15,61.85,62.02,362201.0,58.3093,58.5165,58.234,58.3941,362201.0
2022-12-08 11:50:00,62.0,62.17,61.98,62.15,137038.0,58.3753,58.5353,58.3564,58.5165,137038.0
2022-12-08 12:00:00,62.15,62.17,62.03,62.04,120887.0,58.5165,58.5353,58.4035,58.4129,120887.0
2022-12-08 12:10:00,62.04,62.08,61.96,61.97,55393.0,58.4129,58.4506,58.3376,58.347,55393.0
2022-12-08 12:20:00,61.96,62.11,61.94,62.1,63618.0,58.3376,58.4788,58.3188,58.4694,63618.0
2022-12-08 12:30:00,62.11,62.11,61.92,61.97,74143.0,58.4788,58.4788,58.2999,58.347,74143.0
2022-12-08 12:40:00,61.97,61.97,61.85,61.88,51067.0,58.347,58.347,58.234,58.2623,51067.0
2022-12-08 12:50:00,61.88,61.97,61.88,61.94,77237.0,58.2623,58.347,58.2623,58.3188,77237.0
2022-12-08 13:00:00,61.94,62.12,61.93,62.12,115365.0,58.3188,58.4882,58.3093,58.4882,115365.0
2022-12-08 13:10:00,62.12,62.19,62.07,62.19,120820.0,58.4882,58.5541,58.4412,58.5541,120820.0
2022-12-08 13:20:00,62.18,62.22,62.1,62.2,54588.0,58.5447,58.5824,58.4694,58.5636,54588.0
2022-12-08 13:30:00,62.2,62.22,62.11,62.15,45980.0,58.5636,58.5824,58.4788,58.5165,45980.0
2022-12-08 13:40:00,62.16,62.21,62.15,62.17,37090.0,58.5259,58.573,58.5165,58.5353,37090.0
2022-12-08 13:50:00,62.17,62.23,62.12,62.19,80518.0,58.5353,58.5918,58.4882,58.5541,80518.0
2022-12-08 14:00:00,62.18,62.23,62.01,62.1,131681.0,58.5447,58.5918,58.3847,58.4694,131681.0
2022-12-08 14:10:00,62.09,62.18,62.05,62.13,40440.0,58.46,58.5447,58.4223,58.4976,40440.0
2022-12-08 14:20:00,62.12,62.13,62.07,62.08,75584.0,58.4882,58.4976,58.4412,58.4506,75584.0
2022-12-08 14:30:00,62.07,62.17,62.05,62.16,101864.0,58.4412,58.5353,58.4223,58.5259,101864.0
2022-12-08 14:40:00,62.15,62.19,62.13,62.15,73218.0,58.5165,58.5541,58.4976,58.5165,73218.0
2022-12-08 14:50:00,62.16,62.24,62.13,62.18,75327.0,58.5259,58.6012,58.4976,58.5447,75327.0
2022-12-08 15:00:00,62.17,62.18,62.12,62.17,109956.0,58.5353,58.5447,58.4882,58.5353,109956.0
2022-12-08 15:10:00,62.17,62.19,62.12,62.19,129963.0,58.5353,58.5541,58.4882,58.5541,129963.0
2022-12-08 15:20:00,62.18,62.21,62.12,62.19,116971.0,58.5447,58.573,58.4882,58.5541,116971.0
2022-12-08 15:30:00,62.19,62.21,62.14,62.18,122879.0,58.5541,58.573,58.5071,58.5447,122879.0
2022-12-08 15:40:00,62.18,62.2,62.13,62.15,241533.0,58.5447,58.5636,58.4976,58.5165,241533.0
2022-12-08 15:50:00,62.15,62.27,61.97,62.25,559122.0,58.5165,58.6295,58.347,58.6106,559122.0
2022-12-09 09:30:00,62.04,62.61,61.57,62.48,71034.0,58.4129,58.9496,57.9704,58.8272,71034.0
2022-12-09 09:40:00,62.47,62.65,62.4,62.56,71520.0,58.8178,58.9872,58.7519,58.9025,71520.0
2022-12-09 09:50:00,62.55,62.73,62.5,62.67,81586.0,58.8931,59.0626,58.846,59.0061,81586.0
2022-12-09 10:00:00,62.69,62.94,62.58,62.84,74505.0,59.0249,59.2603,58.9213,59.1661,74505.0
2022-12-09 10:10:00,62.83,62.85,62.69,62.81,79216.0,59.1567,59.1756,59.0249,59.1379,79216.0
2022-12-09 10:20:00,62.82,62.91,62.68,62.75,176561.0,59.1473,59.232,59.0155,59.0814,176561.0
2022-12-09 10:30:00,62.74,62.78,62.5,62.5,135167.0,59.072,59.1096,58.846,58.846,135167.0
2022-12-09 10:40:00,62.51,62.68,62.46,62.48,133614.0,58.8554,59.0155,58.8084,58.8272,133614.0
2022-12-09 10:50:00,62.48,62.56,62.45,62.56,79438.0,58.8272,58.9025,58.7989,58.9025,79438.0
2022-12-09 11:00:00,62.57,62.62,62.51,62.59,55731.0,58.9119,58.959,58.8554,58.9308,55731.0
2022-12-09 11:10:00,62.59,62.64,62.55,62.59,55381.0,58.9308,58.9778,58.8931,58.9308,55381.0
2022-12-09 11:20:00,62.59,62.69,62.58,62.67,43150.0,58.9308,59.0249,58.9213,59.0061,43150.0
2022-12-09 11:30:00,62.66,62.7,62.58,62.62,73812.0,58.9967,59.0343,58.9213,58.959,73812.0
2022-12-09 11:40:00,62.6,62.71,62.55,62.7,43856.0,58.9402,59.0437,58.8931,59.0343,43856.0
2022-12-09 11:50:00,62.7,62.78,62.69,62.75,76889.0,59.0343,59.1096,59.0249,59.0814,76889.0
2022-12-09 12:00:00,62.75,62.81,62.73,62.76,77770.0,59.0814,59.1379,59.0626,59.0908,77770.0
2022-12-09 12:10:00,62.75,62.8,62.69,62.7,85785.0,59.0814,59.1285,59.0249,59.0343,85785.0
2022-12-09 12:20:00,62.7,62.7,62.56,62.58,36366.0,59.0343,59.0343,58.9025,58.9213,36366.0
2022-12-09 12:30:00,62.57,62.67,62.56,62.66,42855.0,58.9119,59.0061,58.9025,58.9967,42855.0
2022-12-09 12:40:00,62.67,62.69,62.61,62.62,86746.0,59.0061,59.0249,58.9496,58.959,86746.0
2022-12-09 12:50:00,62.62,62.65,62.59,62.59,30226.0,58.959,58.9872,58.9308,58.9308,30226.0
2022-12-09 13:00:00,62.61,62.61,62.51,62.55,62367.0,58.9496,58.9496,58.8554,58.8931,62367.0
2022-12-09 13:10:00,62.55,62.62,62.53,62.55,46677.0,58.8931,58.959,58.8743,58.8931,46677.0
2022-12-09 13:20:00,62.55,62.55,62.48,62.55,66576.0,58.8931,58.8931,58.8272,58.8931,66576.0
2022-12-09 13:30:00,62.54,62.62,62.53,62.59,34583.0,58.8837,58.959,58.8743,58.9308,34583.0
2022-12-09 13:40:00,62.59,62.66,62.57,62.65,58243.0,58.9308,58.9967,58.9119,58.9872,58243.0
2022-12-09 13:50:00,62.65,62.66,62.55,62.55,96769.0,58.9872,58.9967,58.8931,58.8931,96769.0
2022-12-09 14:00:00,62.54,62.58,62.52,62.55,54775.0,58.8837,58.9213,58.8648,58.8931,54775.0
2022-12-09 14:10:00,62.55,62.57,62.46,62.53,65306.0,58.8931,58.9119,58.8084,58.8743,65306.0
2022-12-09 14:20:00,62.53,62.57,62.5,62.55,43645.0,58.8743,58.9119,58.846,58.8931,43645.0
2022-12-09 14:30:00,62.55,62.67,62.55,62.66,35566.0,58.8931,59.0061,58.8931,58.9967,35566.0
2022-12-09 14:40:00,62.66,62.67,62.59,62.65,64886.0,58.9967,59.0061,58.9308,58.9872,64886.0
2022-12-09 14:50:00,62.65,62.66,62.59,62.6,40623.0,58.9872,58.9967,58.9308,58.9402,40623.0
2022-12-09 15:00:00,62.61,62.65,62.58,62.63,93785.0,58.9496,58.9872,58.9213,58.9684,93785.0
2022-12-09 15:10:00,62.64,62.69,62.6,62.65,65872.0,58.9778,59.0249,58.9402,58.9872,65872.0
2022-12-09 15:20:00,62.65,62.67,62.62,62.63,90460.0,58.9872,59.0061,58.959,58.9684,90460.0
2022-12-09 15:30:00,62.63,62.67,62.48,62.49,139945.0,58.9684,59.0061,58.8272,58.8366,139945.0
2022-12-09 15:40:00,62.48,62.55,62.38,62.39,229613.0,58.8272,58.8931,58.733,58.7424,229613.0
2022-12-09 15:50:00,62.39,62.55,62.35,62.49,485375.0,58.7424,58.8931,58.7048,58.8366,485375.0
2022-12-12 09:30:00,62.66,62.84,62.3,62.42,85810.0,58.9967,59.1661,58.6577,58.7707,85810.0
2022-12-12 09:40:00,62.47,62.57,62.43,62.52,74828.0,58.8178,58.9119,58.7801,58.8648,74828.0
2022-12-12 09:50:00,62.5,62.53,62.35,62.4,43855.0,58.846,58.8743,58.7048,58.7519,43855.0
2022-12-12 10:00:00,62.4,62.49,62.38,62.49,69702.0,58.7519,58.8366,58.733,58.8366,69702.0
2022-12-12 10:10:00,62.49,62.56,62.39,62.4,97850.0,58.8366,58.9025,58.7424,58.7519,97850.0
2022-12-12 10:20:00,62.4,62.64,62.36,62.63,84358.0,58.7519,58.9778,58.7142,58.9684,84358.0
2022-12-12 10:30:00,62.63,62.73,62.52,62.54,55660.0,58.9684,59.0626,58.8648,58.8837,55660.0
2022-12-12 10:40:00,62.53,62.65,62.52,62.56,100401.0,58.8743,58.9872,58.8648,58.9025,100401.0
2022-12-12 10:50:00,62.53,62.65,62.52,62.64,55105.0,58.8743,58.9872,58.8648,58.9778,55105.0
2022-12-12 11:00:00,62.64,62.71,62.57,62.71,59278.0,58.9778,59.0437,58.9119,59.0437,59278.0
2022-12-12 11:10:00,62.7,62.72,62.63,62.65,80768.0,59.0343,59.0532,58.9684,58.9872,80768.0
2022-12-12 11:20:00,62.68,62.87,62.67,62.86,43111.0,59.0155,59.1944,59.0061,59.185,43111.0
2022-12-12 11:30:00,62.86,62.87,62.77,62.84,44095.0,59.185,59.1944,59.1002,59.1661,44095.0
2022-12-12 11:40:00,62.85,62.91,62.79,62.9,64900.0,59.1756,59.232,59.1191,59.2226,64900.0
2022-12-12 11:50:00,62.9,62.96,62.8,62.95,29904.0,59.2226,59.2791,59.1285,59.2697,29904.0
2022-12-12 12:00:00,62.95,63.0,62.89,62.91,47293.0,59.2697,59.3168,59.2132,59.232,47293.0
2022-12-12 12:10:00,62.91,63.02,62.86,63.0,71908.0,59.232,59.3356,59.185,59.3168,71908.0
2022-12-12 12:20:00,63.0,63.0,62.86,62.95,65615.0,59.3168,59.3168,59.185,59.2697,65615.0
2022-12-12 12:30:00,62.95,63.0,62.93,63.0,36742.0,59.2697,59.3168,59.2509,59.3168,36742.0
2022-12-12 12:40:00,63.0,63.03,62.94,62.97,33623.0,59.3168,59.345,59.2603,59.2885,33623.0
2022-12-12 12:50:00,62.98,63.02,62.95,62.96,31994.0,59.298,59.3356,59.2697,59.2791,31994.0
2022-12-12 13:00:00,62.96,63.02,62.94,63.01,37730.0,59.2791,59.3356,59.2603,59.3262,37730.0
2022-12-12 13:10:00,63.01,63.03,62.89,62.94,24933.0,59.3262,59.345,59.2132,59.2603,24933.0
2022-12-12 13:20:00,62.93,62.93,62.82,62.85,36474.0,59.2509,59.2509,59.1473,59.1756,36474.0
2022-12-12 13:30:00,62.85,62.98,62.85,62.94,41244.0,59.1756,59.298,59.1756,59.2603,41244.0
2022-12-12 13:40:00,62.94,62.98,62.92,62.98,31898.0,59.2603,59.298,59.2415,59.298,31898.0
2022-12-12 13:50:00,62.98,62.98,62.9,62.93,30606.0,59.298,59.298,59.2226,59.2509,30606.0
2022-12-12 14:00:00,62.93,62.96,62.9,62.93,36961.0,59.2509,59.2791,59.2226,59.2509,36961.0
2022-12-12 14:10:00,62.94,63.01,62.93,62.93,45305.0,59.2603,59.3262,59.2509,59.2509,45305.0
2022-12-12 14:20:00,62.93,62.96,62.9,62.94,32243.0,59.2509,59.2791,59.2226,59.2603,32243.0
2022-12-12 14:30:00,62.93,62.97,62.89,62.96,38816.0,59.2509,59.2885,59.2132,59.2791,38816.0
2022-12-12 14:40:00,62.96,63.02,62.95,62.99,83869.0,59.2791,59.3356,59.2697,59.3074,83869.0
2022-12-12 14:50:00,62.99,63.12,62.98,63.11,44627.0,59.3074,59.4298,59.298,59.4204,44627.0
2022-12-12 15:00:00,63.11,63.22,63.11,63.2,39695.0,59.4204,59.5239,59.4204,59.5051,39695.0
2022-12-12 15:10:00,63.22,63.32,63.18,63.32,70830.0,59.5239,59.6181,59.4863,59.6181,70830.0
2022-12-12 15:20:00,63.31,63.45,63.3,63.36,76856.0,59.6087,59.7405,59.5992,59.6557,76856.0
2022-12-12 15:30:00,63.36,63.55,63.36,63.49,130299.0,59.6557,59.8346,59.6557,59.7781,130299.0
2022-12-12 15:40:00,63.49,63.53,63.38,63.4,133780.0,59.7781,59.8158,59.6746,59.6934,133780.0
2022-12-12 15:50:00,63.4,63.6,63.37,63.51,509964.0,59.6934,59.8817,59.6652,59.797,509964.0
2022-12-13 09:30:00,64.62,64.8,63.91,64.03,110079.0,60.8421,61.0116,60.1736,60.2866,110079.0
2022-12-13 09:40:00,64.05,64.08,63.8,64.03,79904.0,60.3054,60.3336,60.07,60.2866,79904.0
2022-12-13 09:50:00,64.0,64.34,63.92,64.29,84017.0,60.2583,60.5784,60.183,60.5314,84017.0
2022-12-13 10:00:00,64.3,64.37,64.02,64.03,84853.0,60.5408,60.6067,60.2772,60.2866,84853.0
2022-12-13 10:10:00,64.01,64.02,63.66,63.72,57680.0,60.2677,60.2772,59.9382,59.9947,57680.0
2022-12-13 10:20:00,63.76,63.79,63.44,63.76,59251.0,60.0324,60.0606,59.7311,60.0324,59251.0
2022-12-13 10:30:00,63.78,63.9,63.57,63.59,64939.0,60.0512,60.1642,59.8535,59.8723,64939.0
2022-12-13 10:40:00,63.6,63.89,63.6,63.74,43818.0,59.8817,60.1548,59.8817,60.0135,43818.0
2022-12-13 10:50:00,63.71,63.77,63.61,63.69,49997.0,59.9853,60.0418,59.8911,59.9664,49997.0
2022-12-13 11:00:00,63.69,63.79,63.66,63.71,56005.0,59.9664,60.0606,59.9382,59.9853,56005.0
2022-12-13 11:10:00,63.72,63.84,63.67,63.79,36161.0,59.9947,60.1077,59.9476,60.0606,36161.0
2022-12-13 11:20:00,63.81,63.82,63.65,63.74,34393.0,60.0794,60.0888,59.9288,60.0135,34393.0
2022-12-13 11:30:00,63.74,63.96,63.73,63.96,59716.0,60.0135,60.2207,60.0041,60.2207,59716.0
2022-12-13 11:40:00,63.96,64.02,63.73,63.77,48036.0,60.2207,60.2772,60.0041,60.0418,48036.0
2022-12-13 11:50:00,63.77,63.81,63.51,63.69,67542.0,60.0418,60.0794,59.797,59.9664,67542.0
2022-12-13 12:00:00,63.69,63.85,63.69,63.81,42651.0,59.9664,60.1171,59.9664,60.0794,42651.0
2022-12-13 12:10:00,63.78,63.78,63.56,63.56,42064.0,60.0512,60.0512,59.844,59.844,42064.0
2022-12-13 12:20:00,63.55,63.68,63.53,63.57,24992.0,59.8346,59.957,59.8158,59.8535,24992.0
2022-12-13 12:30:00,63.56,63.68,63.55,63.63,40137.0,59.844,59.957,59.8346,59.91,40137.0
2022-12-13 12:40:00,63.63,63.64,63.36,63.38,37188.0,59.91,59.9194,59.6557,59.6746,37188.0
2022-12-13 12:50:00,63.37,63.5,63.3,63.5,31476.0,59.6652,59.7876,59.5992,59.7876,31476.0
2022-12-13 13:00:00,63.5,63.54,63.44,63.46,41845.0,59.7876,59.8252,59.7311,59.7499,41845.0
2022-12-13 13:10:00,63.46,63.68,63.46,63.66,135550.0,59.7499,59.957,59.7499,59.9382,135550.0
2022-12-13 13:20:00,63.65,63.75,63.62,63.62,33285.0,59.9288,60.0229,59.9005,59.9005,33285.0
2022-12-13 13:30:00,63.63,63.67,63.46,63.56,289263.0,59.91,59.9476,59.7499,59.844,289263.0
2022-12-13 13:40:00,63.56,63.66,63.48,63.5,29398.0,59.844,59.9382,59.7687,59.7876,29398.0
2022-12-13 13:50:00,63.47,63.47,63.28,63.44,59285.0,59.7593,59.7593,59.5804,59.7311,59285.0
2022-12-13 14:00:00,63.44,63.59,63.42,63.48,92338.0,59.7311,59.8723,59.7122,59.7687,92338.0
2022-12-13 14:10:00,63.48,63.63,63.47,63.63,54756.0,59.7687,59.91,59.7593,59.91,54756.0
2022-12-13 14:20:00,63.64,63.69,63.56,63.6,70836.0,59.9194,59.9664,59.844,59.8817,70836.0
2022-12-13 14:30:00,63.59,63.65,63.51,63.61,59493.0,59.8723,59.9288,59.797,59.8911,59493.0
2022-12-13 14:40:00,63.61,63.74,63.58,63.71,38836.0,59.8911,60.0135,59.8629,59.9853,38836.0
2022-12-13 14:50:00,63.72,63.72,63.5,63.61,51331.0,59.9947,59.9947,59.7876,59.8911,51331.0
2022-12-13 15:00:00,63.6,63.6,63.4,63.54,62789.0,59.8817,59.8817,59.6934,59.8252,62789.0
2022-12-13 15:10:00,63.53,63.7,63.46,63.67,72484.0,59.8158,59.9759,59.7499,59.9476,72484.0
2022-12-13 15:20:00,63.66,63.82,63.62,63.8,92196.0,59.9382,60.0888,59.9005,60.07,92196.0
2022-12-13 15:30:00,63.8,63.94,63.73,63.74,145244.0,60.07,60.2018,60.0041,60.0135,145244.0
2022-12-13 15:40:00,63.73,63.81,63.69,63.75,329546.0,60.0041,60.0794,59.9664,60.0229,329546.0
2022-12-13 15:50:00,63.75,63.86,63.48,63.54,689572.0,60.0229,60.1265,59.7687,59.8252,689572.0
2022-12-14 09:30:00,63.42,63.89,63.32,63.71,57399.0,60.0172,60.462,59.9225,60.2916,57399.0
2022-12-14 09:40:00,63.7,63.81,63.62,63.72,64186.0,60.2822,60.3863,60.2064,60.3011,64186.0
2022-12-14 09:50:00,63.73,63.83,63.57,63.64,76581.0,60.3105,60.4052,60.1591,60.2254,76581.0
2022-12-14 10:00:00,63.65,63.7,63.42,63.59,118830.0,60.2348,60.2822,60.0172,60.1781,118830.0
2022-12-14 10:10:00,63.59,63.77,63.58,63.75,78542.0,60.1781,60.3484,60.1686,60.3295,78542.0
2022-12-14 10:20:00,63.74,63.82,63.73,63.79,31105.0,60.32,60.3957,60.3105,60.3673,31105.0
2022-12-14 10:30:00,63.78,63.88,63.73,63.86,38219.0,60.3579,60.4525,60.3105,60.4336,38219.0
2022-12-14 10:40:00,63.85,64.04,63.82,64.03,61065.0,60.4241,60.6039,60.3957,60.5944,61065.0
2022-12-14 10:50:00,64.03,64.04,63.91,63.98,38503.0,60.5944,60.6039,60.4809,60.5471,38503.0
2022-12-14 11:00:00,63.98,64.09,63.98,64.01,28458.0,60.5471,60.6512,60.5471,60.5755,28458.0
2022-12-14 11:10:00,64.01,64.01,63.92,63.98,26051.0,60.5755,60.5755,60.4904,60.5471,26051.0
2022-12-14 11:20:00,63.99,64.06,63.97,64.05,47692.0,60.5566,60.6228,60.5377,60.6134,47692.0
2022-12-14 11:30:00,64.04,64.07,63.95,63.98,24010.0,60.6039,60.6323,60.5187,60.5471,24010.0
2022-12-14 11:40:00,63.98,64.0,63.9,63.92,57661.0,60.5471,60.5661,60.4714,60.4904,57661.0
2022-12-14 11:50:00,63.91,63.94,63.82,63.83,70236.0,60.4809,60.5093,60.3957,60.4052,70236.0
2022-12-14 12:00:00,63.83,63.89,63.82,63.84,91270.0,60.4052,60.462,60.3957,60.4146,91270.0
2022-12-14 12:10:00,63.82,63.85,63.76,63.84,25272.0,60.3957,60.4241,60.3389,60.4146,25272.0
2022-12-14 12:20:00,63.84,63.86,63.73,63.74,32991.0,60.4146,60.4336,60.3105,60.32,32991.0
2022-12-14 12:30:00,63.72,63.87,63.7,63.84,32037.0,60.3011,60.443,60.2822,60.4146,32037.0
2022-12-14 12:40:00,63.84,63.84,63.65,63.67,51525.0,60.4146,60.4146,60.2348,60.2538,51525.0
2022-12-14 12:50:00,63.66,63.79,63.65,63.7,73498.0,60.2443,60.3673,60.2348,60.2822,73498.0
2022-12-14 13:00:00,63.69,63.74,63.68,63.7,21057.0,60.2727,60.32,60.2632,60.2822,21057.0
2022-12-14 13:10:00,63.7,63.72,63.65,63.69,25886.0,60.2822,60.3011,60.2348,60.2727,25886.0
2022-12-14 13:20:00,63.69,63.71,63.63,63.65,29418.0,60.2727,60.2916,60.2159,60.2348,29418.0
2022-12-14 13:30:00,63.64,63.71,63.64,63.69,56421.0,60.2254,60.2916,60.2254,60.2727,56421.0
2022-12-14 13:40:00,63.69,63.7,63.55,63.55,75062.0,60.2727,60.2822,60.1402,60.1402,75062.0
2022-12-14 13:50:00,63.55,63.65,63.51,63.61,87898.0,60.1402,60.2348,60.1023,60.197,87898.0
2022-12-14 14:00:00,63.58,63.59,62.9,62.95,169164.0,60.1686,60.1781,59.5251,59.5724,169164.0
2022-12-14 14:10:00,62.95,63.27,62.91,63.19,127299.0,59.5724,59.8752,59.5345,59.7995,127299.0
2022-12-14 14:20:00,63.19,63.24,63.05,63.18,42918.0,59.7995,59.8468,59.667,59.7901,42918.0
2022-12-14 14:30:00,63.17,63.23,62.67,62.77,113111.0,59.7806,59.8374,59.3074,59.4021,113111.0
2022-12-14 14:40:00,62.77,63.01,62.58,62.8,115062.0,59.4021,59.6292,59.2222,59.4304,115062.0
2022-12-14 14:50:00,62.79,62.89,62.6,62.81,112912.0,59.421,59.5156,59.2412,59.4399,112912.0
2022-12-14 15:00:00,62.8,63.13,62.7,63.1,124072.0,59.4304,59.7427,59.3358,59.7143,124072.0
2022-12-14 15:10:00,63.08,63.34,62.89,63.07,197669.0,59.6954,59.9415,59.5156,59.686,197669.0
2022-12-14 15:20:00,63.08,63.09,62.55,62.55,129458.0,59.6954,59.7049,59.1939,59.1939,129458.0
2022-12-14 15:30:00,62.54,62.58,62.36,62.55,180860.0,59.1844,59.2222,59.0141,59.1939,180860.0
2022-12-14 15:40:00,62.56,62.68,62.45,62.58,209812.0,59.2033,59.3169,59.0992,59.2222,209812.0
2022-12-14 15:50:00,62.57,62.86,62.57,62.63,524917.0,59.2128,59.4872,59.2128,59.2696,524917.0
2022-12-15 09:30:00,61.78,62.0,61.67,62.0,104404.0,58.4652,58.6734,58.3611,58.6734,104404.0
2022-12-15 09:40:00,62.01,62.05,61.78,61.81,645977.0,58.6828,58.7207,58.4652,58.4936,645977.0
2022-12-15 09:50:00,61.81,61.89,61.65,61.73,256184.0,58.4936,58.5693,58.3421,58.4179,256184.0
2022-12-15 10:00:00,61.73,61.77,61.51,61.7,76223.0,58.4179,58.4557,58.2097,58.3895,76223.0
2022-12-15 10:10:00,61.7,61.82,61.65,61.8,116817.0,58.3895,58.503,58.3421,58.4841,116817.0
2022-12-15 10:20:00,61.82,61.9,61.74,61.9,75543.0,58.503,58.5787,58.4273,58.5787,75543.0
2022-12-15 10:30:00,61.91,62.14,61.82,62.14,57582.0,58.5882,58.8059,58.503,58.8059,57582.0
2022-12-15 10:40:00,62.15,62.21,61.99,62.03,65648.0,58.8153,58.8721,58.6639,58.7018,65648.0
2022-12-15 10:50:00,62.03,62.2,61.99,62.19,58213.0,58.7018,58.8626,58.6639,58.8532,58213.0
2022-12-15 11:00:00,62.23,62.38,62.19,62.26,47824.0,58.891,59.033,58.8532,58.9194,47824.0
2022-12-15 11:10:00,62.27,62.29,62.08,62.14,80299.0,58.9289,58.9478,58.7491,58.8059,80299.0
2022-12-15 11:20:00,62.14,62.14,61.85,61.87,59745.0,58.8059,58.8059,58.5314,58.5503,59745.0
2022-12-15 11:30:00,61.86,62.04,61.81,62.01,74149.0,58.5409,58.7112,58.4936,58.6828,74149.0
2022-12-15 11:40:00,62.0,62.01,61.76,61.8,68777.0,58.6734,58.6828,58.4462,58.4841,68777.0
2022-12-15 11:50:00,61.79,61.8,61.61,61.65,227185.0,58.4746,58.4841,58.3043,58.3421,227185.0
2022-12-15 12:00:00,61.65,61.8,61.61,61.66,75701.0,58.3421,58.4841,58.3043,58.3516,75701.0
2022-12-15 12:10:00,61.64,61.66,61.49,61.62,77545.0,58.3327,58.3516,58.1907,58.3138,77545.0
2022-12-15 12:20:00,61.61,61.62,61.54,61.62,99658.0,58.3043,58.3138,58.238,58.3138,99658.0
2022-12-15 12:30:00,61.63,61.72,61.58,61.61,50823.0,58.3232,58.4084,58.2759,58.3043,50823.0
2022-12-15 12:40:00,61.61,61.65,61.5,61.57,143709.0,58.3043,58.3421,58.2002,58.2664,143709.0
2022-12-15 12:50:00,61.57,61.61,61.46,61.57,67251.0,58.2664,58.3043,58.1623,58.2664,67251.0
2022-12-15 13:00:00,61.56,61.59,61.47,61.55,125611.0,58.257,58.2854,58.1718,58.2475,125611.0
2022-12-15 13:10:00,61.55,61.65,61.54,61.55,52446.0,58.2475,58.3421,58.238,58.2475,52446.0
2022-12-15 13:20:00,61.55,61.62,61.54,61.6,69913.0,58.2475,58.3138,58.238,58.2948,69913.0
2022-12-15 13:30:00,61.59,61.63,61.51,61.6,44221.0,58.2854,58.3232,58.2097,58.2948,44221.0
2022-12-15 13:40:00,61.61,61.62,61.52,61.52,37154.0,58.3043,58.3138,58.2191,58.2191,37154.0
2022-12-15 13:50:00,61.52,61.68,61.5,61.67,144878.0,58.2191,58.3705,58.2002,58.3611,144878.0
2022-12-15 14:00:00,61.67,61.68,61.54,61.55,34457.0,58.3611,58.3705,58.238,58.2475,34457.0
2022-12-15 14:10:00,61.55,61.65,61.54,61.64,29400.0,58.2475,58.3421,58.238,58.3327,29400.0
2022-12-15 14:20:00,61.64,61.67,61.58,61.63,47511.0,58.3327,58.3611,58.2759,58.3232,47511.0
2022-12-15 14:30:00,61.63,61.92,61.62,61.84,128138.0,58.3232,58.5977,58.3138,58.522,128138.0
2022-12-15 14:40:00,61.83,61.91,61.79,61.8,49434.0,58.5125,58.5882,58.4746,58.4841,49434.0
2022-12-15 14:50:00,61.79,61.97,61.76,61.97,59741.0,58.4746,58.645,58.4462,58.645,59741.0
2022-12-15 15:00:00,61.97,62.22,61.97,62.21,133867.0,58.645,58.8816,58.645,58.8721,133867.0
2022-12-15 15:10:00,62.22,62.23,62.0,62.0,132694.0,58.8816,58.891,58.6734,58.6734,132694.0
2022-12-15 15:20:00,62.0,62.16,61.99,62.14,168140.0,58.6734,58.8248,58.6639,58.8059,168140.0
2022-12-15 15:30:00,62.14,62.39,62.14,62.32,346974.0,58.8059,59.0424,58.8059,58.9762,346974.0
2022-12-15 15:40:00,62.32,62.36,62.08,62.1,433240.0,58.9762,59.0141,58.7491,58.768,433240.0
2022-12-15 15:50:00,62.09,62.34,62.08,62.21,545453.0,58.7585,58.9951,58.7491,58.8721,545453.0
2022-12-16 09:30:00,61.69,62.07,61.55,61.93,592636.0,58.38,58.7396,58.2475,58.6071,592636.0
2022-12-16 09:40:00,61.92,62.13,61.8,62.04,82265.0,58.5977,58.7964,58.4841,58.7112,82265.0
2022-12-16 09:50:00,62.07,62.1,61.89,62.03,197841.0,58.7396,58.768,58.5693,58.7018,197841.0
2022-12-16 10:00:00,62.04,62.06,61.63,61.64,281431.0,58.7112,58.7301,58.3232,58.3327,281431.0
2022-12-16 10:10:00,61.63,61.73,61.57,61.73,76219.0,58.3232,58.4179,58.2664,58.4179,76219.0
2022-12-16 10:20:00,61.73,61.81,61.56,61.57,90988.0,58.4179,58.4936,58.257,58.2664,90988.0
2022-12-16 10:30:00,61.57,61.65,61.45,61.54,99056.0,58.2664,58.3421,58.1529,58.238,99056.0
2022-12-16 10:40:00,61.55,61.6,61.47,61.48,68269.0,58.2475,58.2948,58.1718,58.1813,68269.0
2022-12-16 10:50:00,61.48,61.58,61.44,61.51,46759.0,58.1813,58.2759,58.1434,58.2097,46759.0
2022-12-16 11:00:00,61.52,61.76,61.49,61.66,77689.0,58.2191,58.4462,58.1907,58.3516,77689.0
2022-12-16 11:10:00,61.66,61.83,61.59,61.67,43465.0,58.3516,58.5125,58.2854,58.3611,43465.0
2022-12-16 11:20:00,61.66,61.84,61.66,61.82,36788.0,58.3516,58.522,58.3516,58.503,36788.0
2022-12-16 11:30:00,61.83,61.97,61.78,61.79,38555.0,58.5125,58.645,58.4652,58.4746,38555.0
2022-12-16 11:40:00,61.8,61.81,61.51,61.52,37905.0,58.4841,58.4936,58.2097,58.2191,37905.0
2022-12-16 11:50:00,61.52,61.59,61.47,61.5,160339.0,58.2191,58.2854,58.1718,58.2002,160339.0
2022-12-16 12:00:00,61.5,61.64,61.49,61.6,53693.0,58.2002,58.3327,58.1907,58.2948,53693.0
2022-12-16 12:10:00,61.6,61.66,61.56,61.66,38077.0,58.2948,58.3516,58.257,58.3516,38077.0
2022-12-16 12:20:00,61.66,61.67,61.55,61.64,43220.0,58.3516,58.3611,58.2475,58.3327,43220.0
2022-12-16 12:30:00,61.64,61.74,61.55,61.73,54684.0,58.3327,58.4273,58.2475,58.4179,54684.0
2022-12-16 12:40:00,61.73,61.74,61.52,61.68,59622.0,58.4179,58.4273,58.2191,58.3705,59622.0
2022-12-16 12:50:00,61.69,61.69,61.51,61.53,169645.0,58.38,58.38,58.2097,58.2286,169645.0
2022-12-16 13:00:00,61.53,61.64,61.45,61.45,51708.0,58.2286,58.3327,58.1529,58.1529,51708.0
2022-12-16 13:10:00,61.46,61.52,61.39,61.49,68657.0,58.1623,58.2191,58.0961,58.1907,68657.0
2022-12-16 13:20:00,61.48,61.57,61.46,61.54,56864.0,58.1813,58.2664,58.1623,58.238,56864.0
2022-12-16 13:30:00,61.55,61.68,61.51,61.59,47753.0,58.2475,58.3705,58.2097,58.2854,47753.0
2022-12-16 13:40:00,61.58,61.7,61.53,61.65,43851.0,58.2759,58.3895,58.2286,58.3421,43851.0
2022-12-16 13:50:00,61.65,61.69,61.56,61.68,131080.0,58.3421,58.38,58.257,58.3705,131080.0
2022-12-16 14:00:00,61.69,61.82,61.68,61.8,49405.0,58.38,58.503,58.3705,58.4841,49405.0
2022-12-16 14:10:00,61.8,61.97,61.8,61.91,48778.0,58.4841,58.645,58.4841,58.5882,48778.0
2022-12-16 14:20:00,61.92,61.97,61.86,61.92,72058.0,58.5977,58.645,58.5409,58.5977,72058.0
2022-12-16 14:30:00,61.92,61.97,61.81,61.93,61132.0,58.5977,58.645,58.4936,58.6071,61132.0
2022-12-16 14:40:00,61.93,61.97,61.87,61.94,34143.0,58.6071,58.645,58.5503,58.6166,34143.0
2022-12-16 14:50:00,61.96,62.14,61.95,62.11,61902.0,58.6355,58.8059,58.6261,58.7775,61902.0
2022-12-16 15:00:00,62.1,62.19,61.94,61.95,59839.0,58.768,58.8532,58.6166,58.6261,59839.0
2022-12-16 15:10:00,61.95,62.21,61.93,62.19,159675.0,58.6261,58.8721,58.6071,58.8532,159675.0
2022-12-16 15:20:00,62.19,62.43,62.17,62.4,133177.0,58.8532,59.0803,58.8342,59.0519,133177.0
2022-12-16 15:30:00,62.4,62.48,62.25,62.36,162617.0,59.0519,59.1276,58.91,59.0141,162617.0
2022-12-16 15:40:00,62.36,62.55,62.34,62.48,413590.0,59.0141,59.1939,58.9951,59.1276,413590.0
2022-12-16 15:50:00,62.47,62.76,62.42,62.52,1103653.0,59.1182,59.3926,59.0708,59.1655,1103653.0
2022-12-19 09:30:00,62.58,63.1,62.57,63.04,109324.0,59.2222,59.7143,59.2128,59.6576,109324.0
2022-12-19 09:40:00,63.04,63.04,62.48,62.62,72159.0,59.6576,59.6576,59.1276,59.2601,72159.0
2022-12-19 09:50:00,62.65,62.87,62.65,62.8,80664.0,59.2885,59.4967,59.2885,59.4304,80664.0
2022-12-19 10:00:00,62.79,62.81,62.6,62.69,53755.0,59.421,59.4399,59.2412,59.3263,53755.0
2022-12-19 10:10:00,62.7,62.72,62.6,62.63,27112.0,59.3358,59.3547,59.2412,59.2696,27112.0
2022-12-19 10:20:00,62.64,62.67,62.53,62.63,41970.0,59.279,59.3074,59.1749,59.2696,41970.0
2022-12-19 10:30:00,62.63,62.63,62.43,62.44,43346.0,59.2696,59.2696,59.0803,59.0898,43346.0
2022-12-19 10:40:00,62.43,62.5,62.4,62.47,45543.0,59.0803,59.1465,59.0519,59.1182,45543.0
2022-12-19 10:50:00,62.47,62.47,62.3,62.34,53341.0,59.1182,59.1182,58.9573,58.9951,53341.0
2022-12-19 11:00:00,62.33,62.36,62.22,62.28,36203.0,58.9857,59.0141,58.8816,58.9383,36203.0
2022-12-19 11:10:00,62.28,62.28,62.15,62.18,93482.0,58.9383,58.9383,58.8153,58.8437,93482.0
2022-12-19 11:20:00,62.2,62.25,62.14,62.23,34096.0,58.8626,58.91,58.8059,58.891,34096.0
2022-12-19 11:30:00,62.23,62.25,62.04,62.12,35820.0,58.891,58.91,58.7112,58.7869,35820.0
2022-12-19 11:40:00,62.12,62.12,62.02,62.05,47377.0,58.7869,58.7869,58.6923,58.7207,47377.0
2022-12-19 11:50:00,62.05,62.06,61.96,62.01,44715.0,58.7207,58.7301,58.6355,58.6828,44715.0
2022-12-19 12:00:00,62.02,62.09,62.01,62.05,53352.0,58.6923,58.7585,58.6828,58.7207,53352.0
2022-12-19 12:10:00,62.05,62.09,61.95,61.99,43687.0,58.7207,58.7585,58.6261,58.6639,43687.0
2022-12-19 12:20:00,61.99,62.12,61.97,62.08,93581.0,58.6639,58.7869,58.645,58.7491,93581.0
2022-12-19 12:30:00,62.09,62.11,61.92,61.94,72798.0,58.7585,58.7775,58.5977,58.6166,72798.0
2022-12-19 12:40:00,61.94,61.98,61.87,61.96,46772.0,58.6166,58.6544,58.5503,58.6355,46772.0
2022-12-19 12:50:00,61.96,62.01,61.94,61.97,25940.0,58.6355,58.6828,58.6166,58.645,25940.0
2022-12-19 13:00:00,61.98,62.02,61.92,61.93,48056.0,58.6544,58.6923,58.5977,58.6071,48056.0
2022-12-19 13:10:00,61.93,61.97,61.9,61.92,55666.0,58.6071,58.645,58.5787,58.5977,55666.0
2022-12-19 13:20:00,61.92,61.99,61.88,61.91,43098.0,58.5977,58.6639,58.5598,58.5882,43098.0
2022-12-19 13:30:00,61.91,61.96,61.86,61.87,38824.0,58.5882,58.6355,58.5409,58.5503,38824.0
2022-12-19 13:40:00,61.87,61.9,61.71,61.79,71049.0,58.5503,58.5787,58.3989,58.4746,71049.0
2022-12-19 13:50:00,61.78,61.79,61.5,61.5,1076739.0,58.4652,58.4746,58.2002,58.2002,1076739.0
2022-12-19 14:00:00,61.51,61.59,61.47,61.51,52656.0,58.2097,58.2854,58.1718,58.2097,52656.0
2022-12-19 14:10:00,61.51,61.56,61.4,61.52,46025.0,58.2097,58.257,58.1056,58.2191,46025.0
2022-12-19 14:20:00,61.51,61.66,61.47,61.48,44257.0,58.2097,58.3516,58.1718,58.1813,44257.0
2022-12-19 14:30:00,61.48,61.52,61.4,61.45,34674.0,58.1813,58.2191,58.1056,58.1529,34674.0
2022-12-19 14:40:00,61.43,61.44,61.32,61.38,34304.0,58.134,58.1434,58.0299,58.0866,34304.0
2022-12-19 14:50:00,61.37,61.43,61.28,61.39,48694.0,58.0772,58.134,57.992,58.0961,48694.0
2022-12-19 15:00:00,61.4,61.44,61.31,61.44,56484.0,58.1056,58.1434,58.0204,58.1434,56484.0
2022-12-19 15:10:00,61.44,61.45,61.3,61.33,110781.0,58.1434,58.1529,58.0109,58.0393,110781.0
2022-12-19 15:20:00,61.33,61.43,61.31,61.38,95153.0,58.0393,58.134,58.0204,58.0866,95153.0
2022-12-19 15:30:00,61.38,61.53,61.37,61.47,182507.0,58.0866,58.2286,58.0772,58.1718,182507.0
2022-12-19 15:40:00,61.47,61.48,61.36,61.38,182566.0,58.1718,58.1813,58.0677,58.0866,182566.0
2022-12-19 15:50:00,61.38,61.55,61.35,61.48,579519.0,58.0866,58.2475,58.0582,58.1813,579519.0
2022-12-20 09:30:00,61.86,62.14,61.29,62.04,150934.0,58.5409,58.8059,58.0015,58.7112,150934.0
2022-12-20 09:40:00,62.05,62.26,61.99,62.12,77126.0,58.7207,58.9194,58.6639,58.7869,77126.0
2022-12-20 09:50:00,62.12,62.43,62.08,62.4,40247.0,58.7869,59.0803,58.7491,59.0519,40247.0
2022-12-20 10:00:00,62.41,62.5,62.38,62.39,57481.0,59.0614,59.1465,59.033,59.0424,57481.0
2022-12-20 10:10:00,62.39,62.76,62.33,62.7,74198.0,59.0424,59.3926,58.9857,59.3358,74198.0
2022-12-20 10:20:00,62.71,62.86,62.67,62.86,46552.0,59.3453,59.4872,59.3074,59.4872,46552.0
2022-12-20 10:30:00,62.88,63.09,62.87,63.05,47654.0,59.5062,59.7049,59.4967,59.667,47654.0
2022-12-20 10:40:00,63.06,63.13,62.92,63.0,47264.0,59.6765,59.7427,59.544,59.6197,47264.0
2022-12-20 10:50:00,63.0,63.01,62.81,62.85,57189.0,59.6197,59.6292,59.4399,59.4778,57189.0
2022-12-20 11:00:00,62.85,62.97,62.81,62.88,56255.0,59.4778,59.5913,59.4399,59.5062,56255.0
2022-12-20 11:10:00,62.88,62.89,62.65,62.72,42134.0,59.5062,59.5156,59.2885,59.3547,42134.0
2022-12-20 11:20:00,62.72,62.73,62.57,62.63,44036.0,59.3547,59.3642,59.2128,59.2696,44036.0
2022-12-20 11:30:00,62.63,62.65,62.54,62.59,46719.0,59.2696,59.2885,59.1844,59.2317,46719.0
2022-12-20 11:40:00,62.58,62.8,62.53,62.73,84797.0,59.2222,59.4304,59.1749,59.3642,84797.0
2022-12-20 11:50:00,62.71,62.83,62.66,62.8,34547.0,59.3453,59.4588,59.298,59.4304,34547.0
2022-12-20 12:00:00,62.8,62.85,62.78,62.79,25939.0,59.4304,59.4778,59.4115,59.421,25939.0
2022-12-20 12:10:00,62.79,62.81,62.69,62.76,28748.0,59.421,59.4399,59.3263,59.3926,28748.0
2022-12-20 12:20:00,62.76,62.88,62.76,62.78,28215.0,59.3926,59.5062,59.3926,59.4115,28215.0
2022-12-20 12:30:00,62.78,62.82,62.74,62.8,24141.0,59.4115,59.4494,59.3737,59.4304,24141.0
2022-12-20 12:40:00,62.82,62.91,62.82,62.86,32423.0,59.4494,59.5345,59.4494,59.4872,32423.0
2022-12-20 12:50:00,62.88,62.99,62.8,62.99,43482.0,59.5062,59.6102,59.4304,59.6102,43482.0
2022-12-20 13:00:00,62.99,63.07,62.96,63.06,41860.0,59.6102,59.686,59.5819,59.6765,41860.0
2022-12-20 13:10:00,63.07,63.16,62.98,63.1,43031.0,59.686,59.7711,59.6008,59.7143,43031.0
2022-12-20 13:20:00,63.12,63.24,63.09,63.14,57801.0,59.7333,59.8468,59.7049,59.7522,57801.0
2022-12-20 13:30:00,63.14,63.21,63.07,63.13,63488.0,59.7522,59.8184,59.686,59.7427,63488.0
2022-12-20 13:40:00,63.13,63.15,62.98,62.98,39831.0,59.7427,59.7617,59.6008,59.6008,39831.0
2022-12-20 13:50:00,62.98,63.03,62.93,62.94,46687.0,59.6008,59.6481,59.5535,59.5629,46687.0
2022-12-20 14:00:00,62.94,62.98,62.91,62.96,55732.0,59.5629,59.6008,59.5345,59.5819,55732.0
2022-12-20 14:10:00,62.95,63.01,62.92,62.97,44656.0,59.5724,59.6292,59.544,59.5913,44656.0
2022-12-20 14:20:00,62.96,62.97,62.78,62.82,53635.0,59.5819,59.5913,59.4115,59.4494,53635.0
2022-12-20 14:30:00,62.81,62.83,62.7,62.77,90045.0,59.4399,59.4588,59.3358,59.4021,90045.0
2022-12-20 14:40:00,62.77,62.78,62.69,62.77,61592.0,59.4021,59.4115,59.3263,59.4021,61592.0
2022-12-20 14:50:00,62.77,62.84,62.74,62.82,30752.0,59.4021,59.4683,59.3737,59.4494,30752.0
2022-12-20 15:00:00,62.82,62.84,62.71,62.83,58129.0,59.4494,59.4683,59.3453,59.4588,58129.0
2022-12-20 15:10:00,62.83,62.87,62.77,62.79,77248.0,59.4588,59.4967,59.4021,59.421,77248.0
2022-12-20 15:20:00,62.79,62.83,62.69,62.83,77211.0,59.421,59.4588,59.3263,59.4588,77211.0
2022-12-20 15:30:00,62.83,62.87,62.72,62.87,96291.0,59.4588,59.4967,59.3547,59.4967,96291.0
2022-12-20 15:40:00,62.87,62.89,62.75,62.76,139384.0,59.4967,59.5156,59.3831,59.3926,139384.0
2022-12-20 15:50:00,62.75,62.85,62.67,62.79,388775.0,59.3831,59.4778,59.3074,59.421,388775.0
2022-12-21 09:30:00,63.48,63.73,63.46,63.64,72514.0,60.074,60.3105,60.055,60.2254,72514.0
2022-12-21 09:40:00,63.64,63.65,63.37,63.41,66501.0,60.2254,60.2348,59.9699,60.0077,66501.0
2022-12-21 09:50:00,63.38,63.47,63.33,63.47,72355.0,59.9793,60.0645,59.932,60.0645,72355.0
2022-12-21 10:00:00,63.5,63.65,63.49,63.56,35667.0,60.0929,60.2348,60.0834,60.1497,35667.0
2022-12-21 10:10:00,63.58,63.58,63.34,63.47,49763.0,60.1686,60.1686,59.9415,60.0645,49763.0
2022-12-21 10:20:00,63.45,63.67,63.44,63.64,43944.0,60.0456,60.2538,60.0361,60.2254,43944.0
2022-12-21 10:30:00,63.65,63.68,63.58,63.65,39416.0,60.2348,60.2632,60.1686,60.2348,39416.0
2022-12-21 10:40:00,63.67,63.7,63.54,63.57,40214.0,60.2538,60.2822,60.1307,60.1591,40214.0
2022-12-21 10:50:00,63.57,63.61,63.5,63.52,36722.0,60.1591,60.197,60.0929,60.1118,36722.0
2022-12-21 11:00:00,63.52,63.59,63.48,63.55,26836.0,60.1118,60.1781,60.074,60.1402,26836.0
2022-12-21 11:10:00,63.55,63.56,63.37,63.37,27992.0,60.1402,60.1497,59.9699,59.9699,27992.0
2022-12-21 11:20:00,63.37,63.58,63.37,63.57,52144.0,59.9699,60.1686,59.9699,60.1591,52144.0
2022-12-21 11:30:00,63.57,63.57,63.45,63.51,20142.0,60.1591,60.1591,60.0456,60.1023,20142.0
2022-12-21 11:40:00,63.5,63.57,63.46,63.52,27915.0,60.0929,60.1591,60.055,60.1118,27915.0
2022-12-21 11:50:00,63.52,63.56,63.49,63.49,16823.0,60.1118,60.1497,60.0834,60.0834,16823.0
2022-12-21 12:00:00,63.5,63.52,63.44,63.46,16841.0,60.0929,60.1118,60.0361,60.055,16841.0
2022-12-21 12:10:00,63.45,63.49,63.44,63.48,13125.0,60.0456,60.0834,60.0361,60.074,13125.0
2022-12-21 12:20:00,63.47,63.49,63.41,63.43,13001.0,60.0645,60.0834,60.0077,60.0266,13001.0
2022-12-21 12:30:00,63.44,63.48,63.4,63.46,13564.0,60.0361,60.074,59.9983,60.055,13564.0
2022-12-21 12:40:00,63.47,63.53,63.45,63.49,17964.0,60.0645,60.1213,60.0456,60.0834,17964.0
2022-12-21 12:50:00,63.49,63.61,63.48,63.61,24795.0,60.0834,60.197,60.074,60.197,24795.0
2022-12-21 13:00:00,63.6,63.73,63.59,63.7,24274.0,60.1875,60.3105,60.1781,60.2822,24274.0
2022-12-21 13:10:00,63.7,63.72,63.62,63.67,19580.0,60.2822,60.3011,60.2064,60.2538,19580.0
2022-12-21 13:20:00,63.66,63.66,63.56,63.62,27046.0,60.2443,60.2443,60.1497,60.2064,27046.0
2022-12-21 13:30:00,63.62,63.74,63.62,63.74,45677.0,60.2064,60.32,60.2064,60.32,45677.0
2022-12-21 13:40:00,63.75,63.85,63.72,63.84,69958.0,60.3295,60.4241,60.3011,60.4146,69958.0
2022-12-21 13:50:00,63.85,63.85,63.78,63.79,44896.0,60.4241,60.4241,60.3579,60.3673,44896.0
2022-12-21 14:00:00,63.79,63.89,63.78,63.84,33885.0,60.3673,60.462,60.3579,60.4146,33885.0
2022-12-21 14:10:00,63.83,63.83,63.69,63.71,27616.0,60.4052,60.4052,60.2727,60.2916,27616.0
2022-12-21 14:20:00,63.71,63.72,63.64,63.65,29540.0,60.2916,60.3011,60.2254,60.2348,29540.0
2022-12-21 14:30:00,63.66,63.66,63.51,63.6,33017.0,60.2443,60.2443,60.1023,60.1875,33017.0
2022-12-21 14:40:00,63.6,63.64,63.51,63.58,30138.0,60.1875,60.2254,60.1023,60.1686,30138.0
2022-12-21 14:50:00,63.59,63.59,63.45,63.52,47678.0,60.1781,60.1781,60.0456,60.1118,47678.0
2022-12-21 15:00:00,63.52,63.53,63.35,63.42,93153.0,60.1118,60.1213,59.9509,60.0172,93153.0
2022-12-21 15:10:00,63.42,63.46,63.29,63.29,66728.0,60.0172,60.055,59.8942,59.8942,66728.0
2022-12-21 15:20:00,63.29,63.39,63.25,63.39,101690.0,59.8942,59.9888,59.8563,59.9888,101690.0
2022-12-21 15:30:00,63.39,63.41,63.28,63.38,105270.0,59.9888,60.0077,59.8847,59.9793,105270.0
2022-12-21 15:40:00,63.37,63.38,63.28,63.36,122497.0,59.9699,59.9793,59.8847,59.9604,122497.0
2022-12-21 15:50:00,63.36,63.37,63.24,63.32,453133.0,59.9604,59.9699,59.8468,59.9225,453133.0
2022-12-22 09:30:00,63.15,63.27,62.79,62.84,65568.0,59.7617,59.8752,59.421,59.4683,65568.0
2022-12-22 09:40:00,62.84,62.99,62.81,62.9,118616.0,59.4683,59.6102,59.4399,59.5251,118616.0
2022-12-22 09:50:00,62.9,62.9,62.63,62.63,29852.0,59.5251,59.5251,59.2696,59.2696,29852.0
2022-12-22 10:00:00,62.64,62.71,62.35,62.42,44474.0,59.279,59.3453,59.0046,59.0708,44474.0
2022-12-22 10:10:00,62.42,62.52,62.39,62.48,58329.0,59.0708,59.1655,59.0424,59.1276,58329.0
2022-12-22 10:20:00,62.5,62.52,62.36,62.37,58098.0,59.1465,59.1655,59.0141,59.0235,58098.0
2022-12-22 10:30:00,62.36,62.48,62.34,62.37,29288.0,59.0141,59.1276,58.9951,59.0235,29288.0
2022-12-22 10:40:00,62.37,62.43,62.35,62.36,31264.0,59.0235,59.0803,59.0046,59.0141,31264.0
2022-12-22 10:50:00,62.36,62.41,62.26,62.26,46365.0,59.0141,59.0614,58.9194,58.9194,46365.0
2022-12-22 11:00:00,62.25,62.34,62.21,62.3,43075.0,58.91,58.9951,58.8721,58.9573,43075.0
2022-12-22 11:10:00,62.31,62.43,62.3,62.4,21211.0,58.9667,59.0803,58.9573,59.0519,21211.0
2022-12-22 11:20:00,62.4,62.42,62.32,62.37,35942.0,59.0519,59.0708,58.9762,59.0235,35942.0
2022-12-22 11:30:00,62.37,62.42,62.32,62.34,26823.0,59.0235,59.0708,58.9762,58.9951,26823.0
2022-12-22 11:40:00,62.32,62.34,62.24,62.27,54514.0,58.9762,58.9951,58.9005,58.9289,54514.0
2022-12-22 11:50:00,62.27,62.34,62.21,62.34,15109.0,58.9289,58.9951,58.8721,58.9951,15109.0
2022-12-22 12:00:00,62.33,62.34,62.22,62.23,154685.0,58.9857,58.9951,58.8816,58.891,154685.0
2022-12-22 12:10:00,62.25,62.25,62.12,62.13,30334.0,58.91,58.91,58.7869,58.7964,30334.0
2022-12-22 12:20:00,62.13,62.18,61.87,61.91,40159.0,58.7964,58.8437,58.5503,58.5882,40159.0
2022-12-22 12:30:00,61.89,61.93,61.87,61.9,24676.0,58.5693,58.6071,58.5503,58.5787,24676.0
2022-12-22 12:40:00,61.89,61.89,61.79,61.83,20941.0,58.5693,58.5693,58.4746,58.5125,20941.0
2022-12-22 12:50:00,61.84,61.84,61.77,61.82,29077.0,58.522,58.522,58.4557,58.503,29077.0
2022-12-22 13:00:00,61.8,61.8,61.58,61.62,27103.0,58.4841,58.4841,58.2759,58.3138,27103.0
2022-12-22 13:10:00,61.63,61.73,61.63,61.71,17421.0,58.3232,58.4179,58.3232,58.3989,17421.0
2022-12-22 13:20:00,61.7,61.72,61.64,61.66,28446.0,58.3895,58.4084,58.3327,58.3516,28446.0
2022-12-22 13:30:00,61.65,61.68,61.52,61.68,24962.0,58.3421,58.3705,58.2191,58.3705,24962.0
2022-12-22 13:40:00,61.68,61.71,61.61,61.63,38045.0,58.3705,58.3989,58.3043,58.3232,38045.0
2022-12-22 13:50:00,61.64,61.67,61.59,61.65,41017.0,58.3327,58.3611,58.2854,58.3421,41017.0
2022-12-22 14:00:00,61.66,61.68,61.57,61.6,60160.0,58.3516,58.3705,58.2664,58.2948,60160.0
2022-12-22 14:10:00,61.62,61.67,61.6,61.65,63405.0,58.3138,58.3611,58.2948,58.3421,63405.0
2022-12-22 14:20:00,61.65,61.7,61.57,61.67,84328.0,58.3421,58.3895,58.2664,58.3611,84328.0
2022-12-22 14:30:00,61.66,61.76,61.64,61.69,105063.0,58.3516,58.4462,58.3327,58.38,105063.0
2022-12-22 14:40:00,61.68,61.79,61.68,61.73,72669.0,58.3705,58.4746,58.3705,58.4179,72669.0
2022-12-22 14:50:00,61.73,61.79,61.71,61.76,156748.0,58.4179,58.4746,58.3989,58.4462,156748.0
2022-12-22 15:00:00,61.76,61.79,61.71,61.78,250574.0,58.4462,58.4746,58.3989,58.4652,250574.0
2022-12-22 15:10:00,61.78,61.88,61.74,61.88,182986.0,58.4652,58.5598,58.4273,58.5598,182986.0
2022-12-22 15:20:00,61.89,62.12,61.89,62.12,74057.0,58.5693,58.7869,58.5693,58.7869,74057.0
2022-12-22 15:30:00,62.12,62.15,62.02,62.05,77742.0,58.7869,58.8153,58.6923,58.7207,77742.0
2022-12-22 15:40:00,62.05,62.2,62.02,62.2,78435.0,58.7207,58.8626,58.6923,58.8626,78435.0
2022-12-22 15:50:00,62.2,62.41,62.2,62.41,217161.0,58.8626,59.0614,58.8626,59.0614,217161.0
2022-12-23 09:30:00,62.38,62.64,62.21,62.31,53266.0,59.033,59.279,58.8721,58.9667,53266.0
2022-12-23 09:40:00,62.37,62.53,62.25,62.27,30793.0,59.0235,59.1749,58.91,58.9289,30793.0
2022-12-23 09:50:00,62.26,62.29,62.11,62.24,38452.0,58.9194,58.9478,58.7775,58.9005,38452.0
2022-12-23 10:00:00,62.24,62.53,62.24,62.48,44796.0,58.9005,59.1749,58.9005,59.1276,44796.0
2022-12-23 10:10:00,62.47,62.67,62.39,62.64,27539.0,59.1182,59.3074,59.0424,59.279,27539.0
2022-12-23 10:20:00,62.64,62.72,62.56,62.69,30198.0,59.279,59.3547,59.2033,59.3263,30198.0
2022-12-23 10:30:00,62.69,62.73,62.63,62.66,67533.0,59.3263,59.3642,59.2696,59.298,67533.0
2022-12-23 10:40:00,62.67,62.67,62.53,62.55,31597.0,59.3074,59.3074,59.1749,59.1939,31597.0
2022-12-23 10:50:00,62.55,62.6,62.49,62.55,51433.0,59.1939,59.2412,59.1371,59.1939,51433.0
2022-12-23 11:00:00,62.54,62.61,62.52,62.59,25265.0,59.1844,59.2506,59.1655,59.2317,25265.0
2022-12-23 11:10:00,62.6,62.69,62.54,62.6,23427.0,59.2412,59.3263,59.1844,59.2412,23427.0
2022-12-23 11:20:00,62.6,62.66,62.58,62.65,20440.0,59.2412,59.298,59.2222,59.2885,20440.0
2022-12-23 11:30:00,62.67,62.81,62.66,62.81,22944.0,59.3074,59.4399,59.298,59.4399,22944.0
2022-12-23 11:40:00,62.81,62.9,62.78,62.87,26048.0,59.4399,59.5251,59.4115,59.4967,26048.0
2022-12-23 11:50:00,62.88,62.9,62.76,62.77,32071.0,59.5062,59.5251,59.3926,59.4021,32071.0
2022-12-23 12:00:00,62.77,62.89,62.77,62.88,42115.0,59.4021,59.5156,59.4021,59.5062,42115.0
2022-12-23 12:10:00,62.86,63.03,62.86,63.02,52063.0,59.4872,59.6481,59.4872,59.6386,52063.0
2022-12-23 12:20:00,63.03,63.08,63.01,63.01,25957.0,59.6481,59.6954,59.6292,59.6292,25957.0
2022-12-23 12:30:00,63.01,63.12,63.01,63.06,21257.0,59.6292,59.7333,59.6292,59.6765,21257.0
2022-12-23 12:40:00,63.06,63.09,62.96,62.97,16030.0,59.6765,59.7049,59.5819,59.5913,16030.0
2022-12-23 12:50:00,62.98,63.1,62.98,63.03,28768.0,59.6008,59.7143,59.6008,59.6481,28768.0
2022-12-23 13:00:00,63.03,63.03,62.98,63.02,17443.0,59.6481,59.6481,59.6008,59.6386,17443.0
2022-12-23 13:10:00,63.03,63.05,62.97,63.0,21271.0,59.6481,59.667,59.5913,59.6197,21271.0
2022-12-23 13:20:00,63.01,63.03,62.94,62.99,13519.0,59.6292,59.6481,59.5629,59.6102,13519.0
2022-12-23 13:30:00,62.99,63.09,62.98,63.09,22404.0,59.6102,59.7049,59.6008,59.7049,22404.0
2022-12-23 13:40:00,63.09,63.11,62.95,63.02,21965.0,59.7049,59.7238,59.5724,59.6386,21965.0
2022-12-23 13:50:00,63.01,63.03,62.94,62.96,18561.0,59.6292,59.6481,59.5629,59.5819,18561.0
2022-12-23 14:00:00,62.96,62.98,62.89,62.9,26190.0,59.5819,59.6008,59.5156,59.5251,26190.0
2022-12-23 14:10:00,62.9,62.95,62.86,62.92,24686.0,59.5251,59.5724,59.4872,59.544,24686.0
2022-12-23 14:20:00,62.92,62.93,62.84,62.9,19234.0,59.544,59.5535,59.4683,59.5251,19234.0
2022-12-23 14:30:00,62.91,62.97,62.89,62.95,28663.0,59.5345,59.5913,59.5156,59.5724,28663.0
2022-12-23 14:40:00,62.95,62.96,62.9,62.93,30838.0,59.5724,59.5819,59.5251,59.5535,30838.0
2022-12-23 14:50:00,62.92,63.06,62.91,63.05,20092.0,59.544,59.6765,59.5345,59.667,20092.0
2022-12-23 15:00:00,63.06,63.19,63.03,63.08,45750.0,59.6765,59.7995,59.6481,59.6954,45750.0
2022-12-23 15:10:00,63.08,63.2,63.06,63.12,45585.0,59.6954,59.809,59.6765,59.7333,45585.0
2022-12-23 15:20:00,63.12,63.12,63.04,63.05,34628.0,59.7333,59.7333,59.6576,59.667,34628.0
2022-12-23 15:30:00,63.05,63.09,63.02,63.04,49126.0,59.667,59.7049,59.6386,59.6576,49126.0
2022-12-23 15:40:00,63.05,63.15,63.04,63.13,81707.0,59.667,59.7617,59.6576,59.7427,81707.0
2022-12-23 15:50:00,63.12,63.18,63.01,63.17,203641.0,59.7333,59.7901,59.6292,59.7806,203641.0
2022-12-27 09:30:00,63.39,63.45,63.04,63.16,43247.0,59.9888,60.0456,59.6576,59.7711,43247.0
2022-12-27 09:40:00,63.16,63.36,63.14,63.16,24214.0,59.7711,59.9604,59.7522,59.7711,24214.0
2022-12-27 09:50:00,63.19,63.19,63.01,63.04,29639.0,59.7995,59.7995,59.6292,59.6576,29639.0
2022-12-27 10:00:00,63.04,63.15,62.98,63.1,32555.0,59.6576,59.7617,59.6008,59.7143,32555.0
2022-12-27 10:10:00,63.11,63.3,63.05,63.29,72795.0,59.7238,59.9036,59.667,59.8942,72795.0
2022-12-27 10:20:00,63.3,63.41,63.27,63.32,24137.0,59.9036,60.0077,59.8752,59.9225,24137.0
2022-12-27 10:30:00,63.33,63.34,63.25,63.31,24092.0,59.932,59.9415,59.8563,59.9131,24092.0
2022-12-27 10:40:00,63.32,63.39,63.28,63.36,37355.0,59.9225,59.9888,59.8847,59.9604,37355.0
2022-12-27 10:50:00,63.38,63.4,63.18,63.19,38181.0,59.9793,59.9983,59.7901,59.7995,38181.0
2022-12-27 11:00:00,63.17,63.39,63.14,63.38,107814.0,59.7806,59.9888,59.7522,59.9793,107814.0
2022-12-27 11:10:00,63.39,63.41,63.21,63.22,45858.0,59.9888,60.0077,59.8184,59.8279,45858.0
2022-12-27 11:20:00,63.22,63.25,63.1,63.24,28437.0,59.8279,59.8563,59.7143,59.8468,28437.0
2022-12-27 11:30:00,63.23,63.33,63.21,63.32,53447.0,59.8374,59.932,59.8184,59.9225,53447.0
2022-12-27 11:40:00,63.32,63.36,63.28,63.29,40851.0,59.9225,59.9604,59.8847,59.8942,40851.0
2022-12-27 11:50:00,63.29,63.35,63.27,63.33,33275.0,59.8942,59.9509,59.8752,59.932,33275.0
2022-12-27 12:00:00,63.33,63.35,63.28,63.29,33744.0,59.932,59.9509,59.8847,59.8942,33744.0
2022-12-27 12:10:00,63.3,63.35,63.27,63.29,25817.0,59.9036,59.9509,59.8752,59.8942,25817.0
2022-12-27 12:20:00,63.29,63.3,63.23,63.26,28060.0,59.8942,59.9036,59.8374,59.8658,28060.0
2022-12-27 12:30:00,63.26,63.28,63.22,63.27,21120.0,59.8658,59.8847,59.8279,59.8752,21120.0
2022-12-27 12:40:00,63.27,63.29,63.21,63.26,26862.0,59.8752,59.8942,59.8184,59.8658,26862.0
2022-12-27 12:50:00,63.26,63.35,63.23,63.33,19728.0,59.8658,59.9509,59.8374,59.932,19728.0
2022-12-27 13:00:00,63.34,63.35,63.29,63.31,20695.0,59.9415,59.9509,59.8942,59.9131,20695.0
2022-12-27 13:10:00,63.3,63.37,63.3,63.35,78036.0,59.9036,59.9699,59.9036,59.9509,78036.0
2022-12-27 13:20:00,63.35,63.42,63.31,63.41,59059.0,59.9509,60.0172,59.9131,60.0077,59059.0
2022-12-27 13:30:00,63.4,63.4,63.27,63.27,34272.0,59.9983,59.9983,59.8752,59.8752,34272.0
2022-12-27 13:40:00,63.28,63.34,63.28,63.32,21909.0,59.8847,59.9415,59.8847,59.9225,21909.0
2022-12-27 13:50:00,63.31,63.31,63.08,63.09,35862.0,59.9131,59.9131,59.6954,59.7049,35862.0
2022-12-27 14:00:00,63.1,63.25,63.09,63.18,32039.0,59.7143,59.8563,59.7049,59.7901,32039.0
2022-12-27 14:10:00,63.2,63.21,63.13,63.14,17192.0,59.809,59.8184,59.7427,59.7522,17192.0
2022-12-27 14:20:00,63.14,63.17,63.08,63.09,20478.0,59.7522,59.7806,59.6954,59.7049,20478.0
2022-12-27 14:30:00,63.05,63.12,63.05,63.07,16558.0,59.667,59.7333,59.667,59.686,16558.0
2022-12-27 14:40:00,63.06,63.19,63.03,63.19,18506.0,59.6765,59.7995,59.6481,59.7995,18506.0
2022-12-27 14:50:00,63.18,63.24,63.17,63.2,30078.0,59.7901,59.8468,59.7806,59.809,30078.0
2022-12-27 15:00:00,63.2,63.26,63.16,63.25,24713.0,59.809,59.8658,59.7711,59.8563,24713.0
2022-12-27 15:10:00,63.24,63.32,63.23,63.3,30292.0,59.8468,59.9225,59.8374,59.9036,30292.0
2022-12-27 15:20:00,63.3,63.31,63.23,63.26,31732.0,59.9036,59.9131,59.8374,59.8658,31732.0
2022-12-27 15:30:00,63.27,63.33,63.24,63.33,54795.0,59.8752,59.932,59.8468,59.932,54795.0
2022-12-27 15:40:00,63.32,63.36,63.29,63.35,64423.0,59.9225,59.9604,59.8942,59.9509,64423.0
2022-12-27 15:50:00,63.34,63.35,63.2,63.33,210897.0,59.9415,59.9509,59.809,59.932,210897.0
2022-12-28 09:30:00,63.48,63.64,63.4,63.46,45279.0,60.074,60.2254,59.9983,60.055,45279.0
2022-12-28 09:40:00,63.42,63.57,63.35,63.57,45667.0,60.0172,60.1591,59.9509,60.1591,45667.0
2022-12-28 09:50:00,63.56,63.56,63.35,63.38,28489.0,60.1497,60.1497,59.9509,59.9793,28489.0
2022-12-28 10:00:00,63.39,63.46,63.35,63.37,29198.0,59.9888,60.055,59.9509,59.9699,29198.0
2022-12-28 10:10:00,63.36,63.41,63.33,63.41,29133.0,59.9604,60.0077,59.932,60.0077,29133.0
2022-12-28 10:20:00,63.4,63.43,63.2,63.23,29881.0,59.9983,60.0266,59.809,59.8374,29881.0
2022-12-28 10:30:00,63.23,63.36,63.2,63.35,34845.0,59.8374,59.9604,59.809,59.9509,34845.0
2022-12-28 10:40:00,63.36,63.36,63.09,63.15,116642.0,59.9604,59.9604,59.7049,59.7617,116642.0
2022-12-28 10:50:00,63.15,63.17,63.1,63.15,19519.0,59.7617,59.7806,59.7143,59.7617,19519.0
2022-12-28 11:00:00,63.15,63.24,63.02,63.06,25661.0,59.7617,59.8468,59.6386,59.6765,25661.0
2022-12-28 11:10:00,63.05,63.12,63.04,63.09,47271.0,59.667,59.7333,59.6576,59.7049,47271.0
2022-12-28 11:20:00,63.08,63.16,63.05,63.15,16924.0,59.6954,59.7711,59.667,59.7617,16924.0
2022-12-28 11:30:00,63.15,63.25,63.14,63.18,54662.0,59.7617,59.8563,59.7522,59.7901,54662.0
2022-12-28 11:40:00,63.19,63.23,63.16,63.19,16835.0,59.7995,59.8374,59.7711,59.7995,16835.0
2022-12-28 11:50:00,63.19,63.2,63.05,63.09,16894.0,59.7995,59.809,59.667,59.7049,16894.0
2022-12-28 12:00:00,63.09,63.1,62.89,62.95,28064.0,59.7049,59.7143,59.5156,59.5724,28064.0
2022-12-28 12:10:00,62.98,62.98,62.86,62.91,26314.0,59.6008,59.6008,59.4872,59.5345,26314.0
2022-12-28 12:20:00,62.91,62.95,62.87,62.95,17395.0,59.5345,59.5724,59.4967,59.5724,17395.0
2022-12-28 12:30:00,62.94,63.07,62.94,63.06,14462.0,59.5629,59.686,59.5629,59.6765,14462.0
2022-12-28 12:40:00,63.07,63.13,63.02,63.12,15606.0,59.686,59.7427,59.6386,59.7333,15606.0
2022-12-28 12:50:00,63.14,63.22,63.07,63.2,24948.0,59.7522,59.8279,59.686,59.809,24948.0
2022-12-28 13:00:00,63.2,63.21,63.14,63.16,47017.0,59.809,59.8184,59.7522,59.7711,47017.0
2022-12-28 13:10:00,63.16,63.21,63.14,63.15,22387.0,59.7711,59.8184,59.7522,59.7617,22387.0
2022-12-28 13:20:00,63.16,63.16,63.07,63.13,22262.0,59.7711,59.7711,59.686,59.7427,22262.0
2022-12-28 13:30:00,63.12,63.14,63.04,63.04,26354.0,59.7333,59.7522,59.6576,59.6576,26354.0
2022-12-28 13:40:00,63.04,63.11,63.03,63.09,21675.0,59.6576,59.7238,59.6481,59.7049,21675.0
2022-12-28 13:50:00,63.09,63.11,63.07,63.11,26861.0,59.7049,59.7238,59.686,59.7238,26861.0
2022-12-28 14:00:00,63.1,63.17,63.06,63.07,34476.0,59.7143,59.7806,59.6765,59.686,34476.0
2022-12-28 14:10:00,63.06,63.1,63.02,63.1,16538.0,59.6765,59.7143,59.6386,59.7143,16538.0
2022-12-28 14:20:00,63.1,63.13,63.05,63.11,41617.0,59.7143,59.7427,59.667,59.7238,41617.0
2022-12-28 14:30:00,63.1,63.25,63.1,63.25,36027.0,59.7143,59.8563,59.7143,59.8563,36027.0
2022-12-28 14:40:00,63.24,63.24,63.19,63.22,225154.0,59.8468,59.8468,59.7995,59.8279,225154.0
2022-12-28 14:50:00,63.23,63.23,63.15,63.17,25366.0,59.8374,59.8374,59.7617,59.7806,25366.0
2022-12-28 15:00:00,63.18,63.18,63.02,63.03,25304.0,59.7901,59.7901,59.6386,59.6481,25304.0
2022-12-28 15:10:00,63.03,63.03,62.92,62.96,52684.0,59.6481,59.6481,59.544,59.5819,52684.0
2022-12-28 15:20:00,62.95,62.99,62.9,62.91,85138.0,59.5724,59.6102,59.5251,59.5345,85138.0
2022-12-28 15:30:00,62.91,63.03,62.88,63.02,68723.0,59.5345,59.6481,59.5062,59.6386,68723.0
2022-12-28 15:40:00,63.03,63.06,62.91,62.99,101029.0,59.6481,59.6765,59.5345,59.6102,101029.0
2022-12-28 15:50:00,62.99,62.99,62.87,62.88,332481.0,59.6102,59.6102,59.4967,59.5062,332481.0
2022-12-29 09:30:00,63.2,63.45,62.91,63.07,41796.0,59.809,60.0456,59.5345,59.686,41796.0
2022-12-29 09:40:00,63.08,63.16,63.01,63.12,25114.0,59.6954,59.7711,59.6292,59.7333,25114.0
2022-12-29 09:50:00,63.13,63.13,63.0,63.05,20774.0,59.7427,59.7427,59.6197,59.667,20774.0
2022-12-29 10:00:00,63.08,63.32,63.06,63.32,21363.0,59.6954,59.9225,59.6765,59.9225,21363.0
2022-12-29 10:10:00,63.32,63.47,63.32,63.45,19507.0,59.9225,60.0645,59.9225,60.0456,19507.0
2022-12-29 10:20:00,63.44,63.47,63.24,63.25,12393.0,60.0361,60.0645,59.8468,59.8563,12393.0
2022-12-29 10:30:00,63.26,63.37,63.25,63.28,18367.0,59.8658,59.9699,59.8563,59.8847,18367.0
2022-12-29 10:40:00,63.28,63.28,63.13,63.16,31245.0,59.8847,59.8847,59.7427,59.7711,31245.0
2022-12-29 10:50:00,63.17,63.3,63.16,63.27,18338.0,59.7806,59.9036,59.7711,59.8752,18338.0
2022-12-29 11:00:00,63.29,63.3,63.22,63.24,9544.0,59.8942,59.9036,59.8279,59.8468,9544.0
2022-12-29 11:10:00,63.24,63.3,63.23,63.3,7935.0,59.8468,59.9036,59.8374,59.9036,7935.0
2022-12-29 11:20:00,63.31,63.33,63.22,63.3,23328.0,59.9131,59.932,59.8279,59.9036,23328.0
2022-12-29 11:30:00,63.33,63.41,63.32,63.41,10153.0,59.932,60.0077,59.9225,60.0077,10153.0
2022-12-29 11:40:00,63.41,63.54,63.38,63.53,12604.0,60.0077,60.1307,59.9793,60.1213,12604.0
2022-12-29 11:50:00,63.54,63.56,63.49,63.52,10849.0,60.1307,60.1497,60.0834,60.1118,10849.0
2022-12-29 12:00:00,63.53,63.54,63.44,63.53,13609.0,60.1213,60.1307,60.0361,60.1213,13609.0
2022-12-29 12:10:00,63.53,63.62,63.52,63.58,15771.0,60.1213,60.2064,60.1118,60.1686,15771.0
2022-12-29 12:20:00,63.58,63.69,63.58,63.59,27945.0,60.1686,60.2727,60.1686,60.1781,27945.0
2022-12-29 12:30:00,63.6,63.69,63.59,63.65,26731.0,60.1875,60.2727,60.1781,60.2348,26731.0
2022-12-29 12:40:00,63.66,63.71,63.62,63.64,10114.0,60.2443,60.2916,60.2064,60.2254,10114.0
2022-12-29 12:50:00,63.64,63.69,63.64,63.68,14274.0,60.2254,60.2727,60.2254,60.2632,14274.0
2022-12-29 13:00:00,63.67,63.68,63.62,63.64,17845.0,60.2538,60.2632,60.2064,60.2254,17845.0
2022-12-29 13:10:00,63.65,63.76,63.65,63.66,23442.0,60.2348,60.3389,60.2348,60.2443,23442.0
2022-12-29 13:20:00,63.66,63.67,63.59,63.6,12557.0,60.2443,60.2538,60.1781,60.1875,12557.0
2022-12-29 13:30:00,63.6,63.64,63.57,63.64,14963.0,60.1875,60.2254,60.1591,60.2254,14963.0
2022-12-29 13:40:00,63.64,63.66,63.6,63.61,14676.0,60.2254,60.2443,60.1875,60.197,14676.0
2022-12-29 13:50:00,63.61,63.62,63.53,63.57,19005.0,60.197,60.2064,60.1213,60.1591,19005.0
2022-12-29 14:00:00,63.57,63.67,63.57,63.61,16413.0,60.1591,60.2538,60.1591,60.197,16413.0
2022-12-29 14:10:00,63.6,63.66,63.6,63.65,12303.0,60.1875,60.2443,60.1875,60.2348,12303.0
2022-12-29 14:20:00,63.65,63.66,63.61,63.62,15075.0,60.2348,60.2443,60.197,60.2064,15075.0
2022-12-29 14:30:00,63.62,63.68,63.6,63.67,13151.0,60.2064,60.2632,60.1875,60.2538,13151.0
2022-12-29 14:40:00,63.66,63.71,63.64,63.65,17931.0,60.2443,60.2916,60.2254,60.2348,17931.0
2022-12-29 14:50:00,63.65,63.66,63.59,63.59,19472.0,60.2348,60.2443,60.1781,60.1781,19472.0
2022-12-29 15:00:00,63.59,63.62,63.56,63.62,23390.0,60.1781,60.2064,60.1497,60.2064,23390.0
2022-12-29 15:10:00,63.62,63.63,63.56,63.61,56553.0,60.2064,60.2159,60.1497,60.197,56553.0
2022-12-29 15:20:00,63.61,63.64,63.57,63.64,34870.0,60.197,60.2254,60.1591,60.2254,34870.0
2022-12-29 15:30:00,63.64,63.69,63.63,63.65,57752.0,60.2254,60.2727,60.2159,60.2348,57752.0
2022-12-29 15:40:00,63.64,63.7,63.61,63.64,102001.0,60.2254,60.2822,60.197,60.2254,102001.0
2022-12-29 15:50:00,63.65,63.71,63.54,63.63,207266.0,60.2348,60.2916,60.1307,60.2159,207266.0
2022-12-30 09:30:00,63.26,63.4,62.98,63.39,35090.0,59.8658,59.9983,59.6008,59.9888,35090.0
2022-12-30 09:40:00,63.4,63.41,63.11,63.15,27645.0,59.9983,60.0077,59.7238,59.7617,27645.0
2022-12-30 09:50:00,63.13,63.3,63.11,63.3,13331.0,59.7427,59.9036,59.7238,59.9036,13331.0
2022-12-30 10:00:00,63.3,63.33,63.23,63.23,19288.0,59.9036,59.932,59.8374,59.8374,19288.0
2022-12-30 10:10:00,63.22,63.42,63.21,63.35,19496.0,59.8279,60.0172,59.8184,59.9509,19496.0
2022-12-30 10:20:00,63.35,63.42,63.29,63.41,12095.0,59.9509,60.0172,59.8942,60.0077,12095.0
2022-12-30 10:30:00,63.4,63.42,63.33,63.35,15451.0,59.9983,60.0172,59.932,59.9509,15451.0
2022-12-30 10:40:00,63.35,63.46,63.32,63.46,14789.0,59.9509,60.055,59.9225,60.055,14789.0
2022-12-30 10:50:00,63.44,63.44,63.27,63.31,13718.0,60.0361,60.0361,59.8752,59.9131,13718.0
2022-12-30 11:00:00,63.3,63.36,63.24,63.31,39979.0,59.9036,59.9604,59.8468,59.9131,39979.0
2022-12-30 11:10:00,63.31,63.35,63.24,63.3,13538.0,59.9131,59.9509,59.8468,59.9036,13538.0
2022-12-30 11:20:00,63.3,63.32,63.16,63.23,15584.0,59.9036,59.9225,59.7711,59.8374,15584.0
2022-12-30 11:30:00,63.21,63.28,63.19,63.21,17231.0,59.8184,59.8847,59.7995,59.8184,17231.0
2022-12-30 11:40:00,63.22,63.28,63.2,63.23,13604.0,59.8279,59.8847,59.809,59.8374,13604.0
2022-12-30 11:50:00,63.23,63.35,63.23,63.34,31808.0,59.8374,59.9509,59.8374,59.9415,31808.0
2022-12-30 12:00:00,63.36,63.36,63.31,63.32,13661.0,59.9604,59.9604,59.9131,59.9225,13661.0
2022-12-30 12:10:00,63.33,63.36,63.31,63.35,26978.0,59.932,59.9604,59.9131,59.9509,26978.0
2022-12-30 12:20:00,63.34,63.39,63.33,63.37,10897.0,59.9415,59.9888,59.932,59.9699,10897.0
2022-12-30 12:30:00,63.38,63.41,63.34,63.4,11518.0,59.9793,60.0077,59.9415,59.9983,11518.0
2022-12-30 12:40:00,63.41,63.44,63.36,63.38,11462.0,60.0077,60.0361,59.9604,59.9793,11462.0
2022-12-30 12:50:00,63.38,63.41,63.3,63.33,12040.0,59.9793,60.0077,59.9036,59.932,12040.0
2022-12-30 13:00:00,63.34,63.34,63.28,63.33,9691.0,59.9415,59.9415,59.8847,59.932,9691.0
2022-12-30 13:10:00,63.33,63.37,63.27,63.27,13381.0,59.932,59.9699,59.8752,59.8752,13381.0
2022-12-30 13:20:00,63.25,63.25,62.99,63.1,46579.0,59.8563,59.8563,59.6102,59.7143,46579.0
2022-12-30 13:30:00,63.12,63.21,63.12,63.17,30297.0,59.7333,59.8184,59.7333,59.7806,30297.0
2022-12-30 13:40:00,63.17,63.18,63.11,63.14,22138.0,59.7806,59.7901,59.7238,59.7522,22138.0
2022-12-30 13:50:00,63.15,63.18,63.08,63.12,23221.0,59.7617,59.7901,59.6954,59.7333,23221.0
2022-12-30 14:00:00,63.13,63.16,63.02,63.02,13440.0,59.7427,59.7711,59.6386,59.6386,13440.0
2022-12-30 14:10:00,63.02,63.05,62.98,63.05,14992.0,59.6386,59.667,59.6008,59.667,14992.0
2022-12-30 14:20:00,63.05,63.13,63.04,63.11,18349.0,59.667,59.7427,59.6576,59.7238,18349.0
2022-12-30 14:30:00,63.11,63.15,63.04,63.05,14543.0,59.7238,59.7617,59.6576,59.667,14543.0
2022-12-30 14:40:00,63.06,63.06,62.94,62.96,19424.0,59.6765,59.6765,59.5629,59.5819,19424.0
2022-12-30 14:50:00,62.96,63.01,62.95,63.01,24964.0,59.5819,59.6292,59.5724,59.6292,24964.0
2022-12-30 15:00:00,62.99,63.11,62.99,63.1,33524.0,59.6102,59.7238,59.6102,59.7143,33524.0
2022-12-30 15:10:00,63.1,63.27,63.09,63.18,48032.0,59.7143,59.8752,59.7049,59.7901,48032.0
2022-12-30 15:20:00,63.19,63.21,63.04,63.05,20330.0,59.7995,59.8184,59.6576,59.667,20330.0
2022-12-30 15:30:00,63.05,63.27,63.05,63.2,55429.0,59.667,59.8752,59.667,59.809,55429.0
2022-12-30 15:40:00,63.21,63.3,63.16,63.28,82207.0,59.8184,59.9036,59.7711,59.8847,82207.0
2022-12-30 15:50:00,63.29,63.36,63.19,63.24,185193.0,59.8942,59.9604,59.7995,59.8468,185193.0
2023-01-03 09:30:00,63.45,63.64,63.35,63.55,107772.0,60.0456,60.2254,59.9509,60.1402,107772.0
2023-01-03 09:40:00,63.55,63.72,63.22,63.31,115503.0,60.1402,60.3011,59.8279,59.9131,115503.0
2023-01-03 09:50:00,63.31,63.36,63.06,63.09,34980.0,59.9131,59.9604,59.6765,59.7049,34980.0
2023-01-03 10:00:00,63.09,63.4,63.09,63.38,25338.0,59.7049,59.9983,59.7049,59.9793,25338.0
2023-01-03 10:10:00,63.4,63.4,63.04,63.04,26953.0,59.9983,59.9983,59.6576,59.6576,26953.0
2023-01-03 10:20:00,63.02,63.35,63.02,63.35,38355.0,59.6386,59.9509,59.6386,59.9509,38355.0
2023-01-03 10:30:00,63.34,63.51,63.31,63.44,34200.0,59.9415,60.1023,59.9131,60.0361,34200.0
2023-01-03 10:40:00,63.44,63.63,63.44,63.55,34353.0,60.0361,60.2159,60.0361,60.1402,34353.0
2023-01-03 10:50:00,63.54,63.83,63.53,63.83,38314.0,60.1307,60.4052,60.1213,60.4052,38314.0
2023-01-03 11:00:00,63.84,63.87,63.66,63.66,27245.0,60.4146,60.443,60.2443,60.2443,27245.0
2023-01-03 11:10:00,63.64,63.66,63.35,63.42,44648.0,60.2254,60.2443,59.9509,60.0172,44648.0
2023-01-03 11:20:00,63.4,63.51,63.37,63.51,48374.0,59.9983,60.1023,59.9699,60.1023,48374.0
2023-01-03 11:30:00,63.5,63.51,63.31,63.37,21685.0,60.0929,60.1023,59.9131,59.9699,21685.0
2023-01-03 11:40:00,63.35,63.35,63.21,63.23,18473.0,59.9509,59.9509,59.8184,59.8374,18473.0
2023-01-03 11:50:00,63.23,63.28,63.17,63.19,23094.0,59.8374,59.8847,59.7806,59.7995,23094.0
2023-01-03 12:00:00,63.19,63.2,63.04,63.09,79055.0,59.7995,59.809,59.6576,59.7049,79055.0
2023-01-03 12:10:00,63.1,63.16,62.97,62.99,52828.0,59.7143,59.7711,59.5913,59.6102,52828.0
2023-01-03 12:20:00,62.97,63.05,62.91,62.96,27336.0,59.5913,59.667,59.5345,59.5819,27336.0
2023-01-03 12:30:00,62.95,63.19,62.93,63.07,45945.0,59.5724,59.7995,59.5535,59.686,45945.0
2023-01-03 12:40:00,63.08,63.08,62.78,62.8,30922.0,59.6954,59.6954,59.4115,59.4304,30922.0
2023-01-03 12:50:00,62.8,62.93,62.8,62.9,13263.0,59.4304,59.5535,59.4304,59.5251,13263.0
2023-01-03 13:00:00,62.9,62.95,62.85,62.95,12346.0,59.5251,59.5724,59.4778,59.5724,12346.0
2023-01-03 13:10:00,62.94,63.0,62.88,62.92,24243.0,59.5629,59.6197,59.5062,59.544,24243.0
2023-01-03 13:20:00,62.91,63.02,62.86,62.96,33116.0,59.5345,59.6386,59.4872,59.5819,33116.0
2023-01-03 13:30:00,62.95,62.95,62.86,62.87,20650.0,59.5724,59.5724,59.4872,59.4967,20650.0
2023-01-03 13:40:00,62.89,62.96,62.83,62.89,27789.0,59.5156,59.5819,59.4588,59.5156,27789.0
2023-01-03 13:50:00,62.89,63.01,62.89,62.94,69004.0,59.5156,59.6292,59.5156,59.5629,69004.0
2023-01-03 14:00:00,62.95,62.97,62.86,62.91,33976.0,59.5724,59.5913,59.4872,59.5345,33976.0
2023-01-03 14:10:00,62.91,62.93,62.8,62.82,25152.0,59.5345,59.5535,59.4304,59.4494,25152.0
2023-01-03 14:20:00,62.83,62.85,62.69,62.72,26096.0,59.4588,59.4778,59.3263,59.3547,26096.0
2023-01-03 14:30:00,62.71,62.71,62.62,62.65,25955.0,59.3453,59.3453,59.2601,59.2885,25955.0
2023-01-03 14:40:00,62.64,62.98,62.63,62.93,33607.0,59.279,59.6008,59.2696,59.5535,33607.0
2023-01-03 14:50:00,62.93,62.97,62.84,62.92,36475.0,59.5535,59.5913,59.4683,59.544,36475.0
2023-01-03 15:00:00,62.91,62.99,62.87,62.88,40970.0,59.5345,59.6102,59.4967,59.5062,40970.0
2023-01-03 15:10:00,62.89,62.99,62.85,62.92,51822.0,59.5156,59.6102,59.4778,59.544,51822.0
2023-01-03 15:20:00,62.92,62.93,62.73,62.91,87000.0,59.544,59.5535,59.3642,59.5345,87000.0
2023-01-03 15:30:00,62.91,62.98,62.87,62.9,89379.0,59.5345,59.6008,59.4967,59.5251,89379.0
2023-01-03 15:40:00,62.89,62.98,62.83,62.96,111185.0,59.5156,59.6008,59.4588,59.5819,111185.0
2023-01-03 15:50:00,62.98,62.99,62.86,62.92,271985.0,59.6008,59.6102,59.4872,59.544,271985.0
2023-01-04 09:30:00,63.5,63.65,63.18,63.61,89634.0,60.0929,60.2348,59.7901,60.197,89634.0
2023-01-04 09:40:00,63.59,63.72,63.45,63.5,57333.0,60.1781,60.3011,60.0456,60.0929,57333.0
2023-01-04 09:50:00,63.5,63.77,63.49,63.77,22877.0,60.0929,60.3484,60.0834,60.3484,22877.0
2023-01-04 10:00:00,63.74,63.96,63.47,63.64,127717.0,60.32,60.5282,60.0645,60.2254,127717.0
2023-01-04 10:10:00,63.64,63.75,63.58,63.71,75814.0,60.2254,60.3295,60.1686,60.2916,75814.0
2023-01-04 10:20:00,63.72,63.92,63.7,63.92,70223.0,60.3011,60.4904,60.2822,60.4904,70223.0
2023-01-04 10:30:00,63.93,64.04,63.82,63.84,107518.0,60.4998,60.6039,60.3957,60.4146,107518.0
2023-01-04 10:40:00,63.85,64.14,63.73,64.08,26287.0,60.4241,60.6985,60.3105,60.6418,26287.0
2023-01-04 10:50:00,64.08,64.24,64.07,64.22,40785.0,60.6418,60.7932,60.6323,60.7743,40785.0
2023-01-04 11:00:00,64.22,64.25,64.08,64.21,31608.0,60.7743,60.8026,60.6418,60.7648,31608.0
2023-01-04 11:10:00,64.21,64.38,64.21,64.3,23166.0,60.7648,60.9257,60.7648,60.85,23166.0
2023-01-04 11:20:00,64.3,64.39,64.26,64.27,55791.0,60.85,60.9351,60.8121,60.8216,55791.0
2023-01-04 11:30:00,64.27,64.47,64.27,64.45,31733.0,60.8216,61.0108,60.8216,60.9919,31733.0
2023-01-04 11:40:00,64.44,64.48,64.41,64.47,56605.0,60.9824,61.0203,60.9541,61.0108,56605.0
2023-01-04 11:50:00,64.47,64.56,64.46,64.52,52783.0,61.0108,61.096,61.0014,61.0582,52783.0
2023-01-04 12:00:00,64.53,64.55,64.39,64.4,24216.0,61.0676,61.0865,60.9351,60.9446,24216.0
2023-01-04 12:10:00,64.41,64.45,64.33,64.37,19708.0,60.9541,60.9919,60.8784,60.9162,19708.0
2023-01-04 12:20:00,64.37,64.42,64.32,64.39,13571.0,60.9162,60.9635,60.8689,60.9351,13571.0
2023-01-04 12:30:00,64.39,64.45,64.37,64.43,11553.0,60.9351,60.9919,60.9162,60.973,11553.0
2023-01-04 12:40:00,64.44,64.5,64.38,64.39,33764.0,60.9824,61.0392,60.9257,60.9351,33764.0
2023-01-04 12:50:00,64.39,64.4,64.3,64.31,11290.0,60.9351,60.9446,60.85,60.8594,11290.0
2023-01-04 13:00:00,64.31,64.31,64.24,64.29,19977.0,60.8594,60.8594,60.7932,60.8405,19977.0
2023-01-04 13:10:00,64.3,64.45,64.29,64.44,26419.0,60.85,60.9919,60.8405,60.9824,26419.0
2023-01-04 13:20:00,64.42,64.47,64.41,64.41,23045.0,60.9635,61.0108,60.9541,60.9541,23045.0
2023-01-04 13:30:00,64.42,64.44,64.37,64.43,14736.0,60.9635,60.9824,60.9162,60.973,14736.0
2023-01-04 13:40:00,64.43,64.44,64.35,64.37,13428.0,60.973,60.9824,60.8973,60.9162,13428.0
2023-01-04 13:50:00,64.37,64.38,64.2,64.21,25141.0,60.9162,60.9257,60.7553,60.7648,25141.0
2023-01-04 14:00:00,64.2,64.49,64.1,64.14,106935.0,60.7553,61.0298,60.6607,60.6985,106935.0
2023-01-04 14:10:00,64.16,64.36,64.1,64.33,28570.0,60.7175,60.9067,60.6607,60.8784,28570.0
2023-01-04 14:20:00,64.33,64.33,63.94,64.0,31661.0,60.8784,60.8784,60.5093,60.5661,31661.0
2023-01-04 14:30:00,63.98,64.16,63.96,64.01,74628.0,60.5471,60.7175,60.5282,60.5755,74628.0
2023-01-04 14:40:00,63.99,64.08,63.96,63.99,17132.0,60.5566,60.6418,60.5282,60.5566,17132.0
2023-01-04 14:50:00,63.97,64.07,63.94,64.07,64173.0,60.5377,60.6323,60.5093,60.6323,64173.0
2023-01-04 15:00:00,64.07,64.21,64.07,64.14,38921.0,60.6323,60.7648,60.6323,60.6985,38921.0
2023-01-04 15:10:00,64.14,64.15,64.06,64.12,47266.0,60.6985,60.708,60.6228,60.6796,47266.0
2023-01-04 15:20:00,64.13,64.18,63.98,64.01,72567.0,60.6891,60.7364,60.5471,60.5755,72567.0
2023-01-04 15:30:00,64.0,64.05,63.79,63.87,64160.0,60.5661,60.6134,60.3673,60.443,64160.0
2023-01-04 15:40:00,63.86,63.87,63.67,63.8,100461.0,60.4336,60.443,60.2538,60.3768,100461.0
2023-01-04 15:50:00,63.81,63.91,63.75,63.89,514800.0,60.3863,60.4809,60.3295,60.462,514800.0
2023-01-05 09:30:00,63.92,64.08,63.37,63.41,164421.0,60.4904,60.6418,59.9699,60.0077,164421.0
2023-01-05 09:40:00,63.39,63.4,63.06,63.12,76968.0,59.9888,59.9983,59.6765,59.7333,76968.0
2023-01-05 09:50:00,63.12,63.32,63.1,63.3,83837.0,59.7333,59.9225,59.7143,59.9036,83837.0
2023-01-05 10:00:00,63.28,63.6,63.15,63.45,66840.0,59.8847,60.1875,59.7617,60.0456,66840.0
2023-01-05 10:10:00,63.42,63.68,63.42,63.5,168339.0,60.0172,60.2632,60.0172,60.0929,168339.0
2023-01-05 10:20:00,63.51,63.51,63.34,63.38,69036.0,60.1023,60.1023,59.9415,59.9793,69036.0
2023-01-05 10:30:00,63.38,63.45,63.31,63.35,56378.0,59.9793,60.0456,59.9131,59.9509,56378.0
2023-01-05 10:40:00,63.38,63.52,63.35,63.51,30192.0,59.9793,60.1118,59.9509,60.1023,30192.0
2023-01-05 10:50:00,63.53,63.53,63.36,63.36,21114.0,60.1213,60.1213,59.9604,59.9604,21114.0
2023-01-05 11:00:00,63.36,63.38,63.28,63.33,23045.0,59.9604,59.9793,59.8847,59.932,23045.0
2023-01-05 11:10:00,63.33,63.36,63.25,63.26,23800.0,59.932,59.9604,59.8563,59.8658,23800.0
2023-01-05 11:20:00,63.25,63.29,63.0,63.08,44245.0,59.8563,59.8942,59.6197,59.6954,44245.0
2023-01-05 11:30:00,63.06,63.21,63.03,63.18,39944.0,59.6765,59.8184,59.6481,59.7901,39944.0
2023-01-05 11:40:00,63.16,63.31,63.1,63.29,51691.0,59.7711,59.9131,59.7143,59.8942,51691.0
2023-01-05 11:50:00,63.29,63.3,63.17,63.2,20916.0,59.8942,59.9036,59.7806,59.809,20916.0
2023-01-05 12:00:00,63.2,63.35,63.2,63.34,20941.0,59.809,59.9509,59.809,59.9415,20941.0
2023-01-05 12:10:00,63.36,63.36,63.2,63.2,38065.0,59.9604,59.9604,59.809,59.809,38065.0
2023-01-05 12:20:00,63.19,63.33,63.18,63.32,33387.0,59.7995,59.932,59.7901,59.9225,33387.0
2023-01-05 12:30:00,63.31,63.43,63.31,63.37,14069.0,59.9131,60.0266,59.9131,59.9699,14069.0
2023-01-05 12:40:00,63.37,63.38,63.31,63.34,11727.0,59.9699,59.9793,59.9131,59.9415,11727.0
2023-01-05 12:50:00,63.33,63.36,63.25,63.29,22362.0,59.932,59.9604,59.8563,59.8942,22362.0
2023-01-05 13:00:00,63.3,63.33,63.2,63.29,32936.0,59.9036,59.932,59.809,59.8942,32936.0
2023-01-05 13:10:00,63.29,63.31,63.2,63.22,55853.0,59.8942,59.9131,59.809,59.8279,55853.0
2023-01-05 13:20:00,63.22,63.53,63.22,63.43,190646.0,59.8279,60.1213,59.8279,60.0266,190646.0
2023-01-05 13:30:00,63.44,63.47,63.33,63.34,32890.0,60.0361,60.0645,59.932,59.9415,32890.0
2023-01-05 13:40:00,63.34,63.39,63.28,63.31,23555.0,59.9415,59.9888,59.8847,59.9131,23555.0
2023-01-05 13:50:00,63.31,63.51,63.31,63.39,76550.0,59.9131,60.1023,59.9131,59.9888,76550.0
2023-01-05 14:00:00,63.4,63.58,63.4,63.44,38945.0,59.9983,60.1686,59.9983,60.0361,38945.0
2023-01-05 14:10:00,63.44,63.45,63.33,63.45,20473.0,60.0361,60.0456,59.932,60.0456,20473.0
2023-01-05 14:20:00,63.45,63.49,63.3,63.3,33854.0,60.0456,60.0834,59.9036,59.9036,33854.0
2023-01-05 14:30:00,63.31,63.39,63.26,63.3,71706.0,59.9131,59.9888,59.8658,59.9036,71706.0
2023-01-05 14:40:00,63.31,63.56,63.3,63.54,40325.0,59.9131,60.1497,59.9036,60.1307,40325.0
2023-01-05 14:50:00,63.53,63.54,63.41,63.43,33558.0,60.1213,60.1307,60.0077,60.0266,33558.0
2023-01-05 15:00:00,63.42,63.45,63.35,63.42,33418.0,60.0172,60.0456,59.9509,60.0172,33418.0
2023-01-05 15:10:00,63.42,63.46,63.34,63.4,46576.0,60.0172,60.055,59.9415,59.9983,46576.0
2023-01-05 15:20:00,63.39,63.41,63.34,63.38,38606.0,59.9888,60.0077,59.9415,59.9793,38606.0
2023-01-05 15:30:00,63.38,63.47,63.3,63.47,140890.0,59.9793,60.0645,59.9036,60.0645,140890.0
2023-01-05 15:40:00,63.47,63.49,63.35,63.38,74495.0,60.0645,60.0834,59.9509,59.9793,74495.0
2023-01-05 15:50:00,63.38,63.53,63.37,63.5,298394.0,59.9793,60.1213,59.9699,60.0929,298394.0
2023-01-06 09:30:00,64.09,64.2,63.84,63.97,50942.0,60.6512,60.7553,60.4146,60.5377,50942.0
2023-01-06 09:40:00,63.98,64.03,63.76,63.83,63063.0,60.5471,60.5944,60.3389,60.4052,63063.0
2023-01-06 09:50:00,63.83,63.97,63.76,63.97,30365.0,60.4052,60.5377,60.3389,60.5377,30365.0
2023-01-06 10:00:00,63.97,64.17,63.94,64.09,75701.0,60.5377,60.7269,60.5093,60.6512,75701.0
2023-01-06 10:10:00,64.09,64.28,64.02,64.13,55199.0,60.6512,60.831,60.585,60.6891,55199.0
2023-01-06 10:20:00,64.14,64.17,64.06,64.11,46471.0,60.6985,60.7269,60.6228,60.6702,46471.0
2023-01-06 10:30:00,64.11,64.3,64.08,64.25,61389.0,60.6702,60.85,60.6418,60.8026,61389.0
2023-01-06 10:40:00,64.27,64.37,64.22,64.35,24432.0,60.8216,60.9162,60.7743,60.8973,24432.0
2023-01-06 10:50:00,64.37,64.4,64.32,64.34,30963.0,60.9162,60.9446,60.8689,60.8878,30963.0
2023-01-06 11:00:00,64.35,64.42,64.32,64.38,50072.0,60.8973,60.9635,60.8689,60.9257,50072.0
2023-01-06 11:10:00,64.38,64.43,64.28,64.29,38439.0,60.9257,60.973,60.831,60.8405,38439.0
2023-01-06 11:20:00,64.32,64.38,64.25,64.3,34920.0,60.8689,60.9257,60.8026,60.85,34920.0
2023-01-06 11:30:00,64.31,64.34,64.27,64.3,27870.0,60.8594,60.8878,60.8216,60.85,27870.0
2023-01-06 11:40:00,64.31,64.34,64.25,64.33,35991.0,60.8594,60.8878,60.8026,60.8784,35991.0
2023-01-06 11:50:00,64.33,64.48,64.32,64.34,29665.0,60.8784,61.0203,60.8689,60.8878,29665.0
2023-01-06 12:00:00,64.34,64.36,64.24,64.26,40387.0,60.8878,60.9067,60.7932,60.8121,40387.0
2023-01-06 12:10:00,64.25,64.28,64.18,64.21,14277.0,60.8026,60.831,60.7364,60.7648,14277.0
2023-01-06 12:20:00,64.22,64.24,64.09,64.14,13956.0,60.7743,60.7932,60.6512,60.6985,13956.0
2023-01-06 12:30:00,64.15,64.23,64.15,64.23,13991.0,60.708,60.7837,60.708,60.7837,13991.0
2023-01-06 12:40:00,64.21,64.21,64.13,64.18,13628.0,60.7648,60.7648,60.6891,60.7364,13628.0
2023-01-06 12:50:00,64.17,64.19,64.11,64.17,17618.0,60.7269,60.7459,60.6702,60.7269,17618.0
2023-01-06 13:00:00,64.17,64.19,64.1,64.12,13711.0,60.7269,60.7459,60.6607,60.6796,13711.0
2023-01-06 13:10:00,64.13,64.18,64.09,64.12,16140.0,60.6891,60.7364,60.6512,60.6796,16140.0
2023-01-06 13:20:00,64.15,64.17,64.1,64.17,9865.0,60.708,60.7269,60.6607,60.7269,9865.0
2023-01-06 13:30:00,64.19,64.25,64.17,64.25,20831.0,60.7459,60.8026,60.7269,60.8026,20831.0
2023-01-06 13:40:00,64.26,64.26,64.15,64.2,20920.0,60.8121,60.8121,60.708,60.7553,20920.0
2023-01-06 13:50:00,64.22,64.27,64.18,64.22,24295.0,60.7743,60.8216,60.7364,60.7743,24295.0
2023-01-06 14:00:00,64.22,64.28,64.22,64.24,22041.0,60.7743,60.831,60.7743,60.7932,22041.0
2023-01-06 14:10:00,64.24,64.31,64.23,64.29,12208.0,60.7932,60.8594,60.7837,60.8405,12208.0
2023-01-06 14:20:00,64.28,64.37,64.28,64.3,29681.0,60.831,60.9162,60.831,60.85,29681.0
2023-01-06 14:30:00,64.3,64.43,64.29,64.43,98547.0,60.85,60.973,60.8405,60.973,98547.0
2023-01-06 14:40:00,64.42,64.56,64.41,64.5,81432.0,60.9635,61.096,60.9541,61.0392,81432.0
2023-01-06 14:50:00,64.51,64.51,64.4,64.44,21854.0,61.0487,61.0487,60.9446,60.9824,21854.0
2023-01-06 15:00:00,64.45,64.54,64.44,64.53,30512.0,60.9919,61.0771,60.9824,61.0676,30512.0
2023-01-06 15:10:00,64.54,64.59,64.47,64.48,42770.0,61.0771,61.1244,61.0108,61.0203,42770.0
2023-01-06 15:20:00,64.48,64.5,64.43,64.45,34522.0,61.0203,61.0392,60.973,60.9919,34522.0
2023-01-06 15:30:00,64.46,64.51,64.46,64.5,53801.0,61.0014,61.0487,61.0014,61.0392,53801.0
2023-01-06 15:40:00,64.5,64.6,64.48,64.52,53825.0,61.0392,61.1339,61.0203,61.0582,53825.0
2023-01-06 15:50:00,64.51,64.59,64.44,64.55,351669.0,61.0487,61.1244,60.9824,61.0865,351669.0
2023-01-09 09:30:00,64.76,64.86,64.36,64.44,87138.0,61.2853,61.3799,60.9067,60.9824,87138.0
2023-01-09 09:40:00,64.44,64.59,64.41,64.52,39623.0,60.9824,61.1244,60.9541,61.0582,39623.0
2023-01-09 09:50:00,64.48,64.51,64.37,64.47,28820.0,61.0203,61.0487,60.9162,61.0108,28820.0
2023-01-09 10:00:00,64.49,64.69,64.42,64.69,24274.0,61.0298,61.219,60.9635,61.219,24274.0
2023-01-09 10:10:00,64.69,64.88,64.69,64.84,31536.0,61.219,61.3988,61.219,61.361,31536.0
2023-01-09 10:20:00,64.84,64.85,64.51,64.52,34025.0,61.361,61.3705,61.0487,61.0582,34025.0
2023-01-09 10:30:00,64.52,64.66,64.49,64.56,28347.0,61.0582,61.1906,61.0298,61.096,28347.0
2023-01-09 10:40:00,64.56,64.71,64.51,64.68,27177.0,61.096,61.238,61.0487,61.2096,27177.0
2023-01-09 10:50:00,64.68,64.7,64.57,64.58,30471.0,61.2096,61.2285,61.1055,61.1149,30471.0
2023-01-09 11:00:00,64.58,64.6,64.46,64.47,39448.0,61.1149,61.1339,61.0014,61.0108,39448.0
2023-01-09 11:10:00,64.45,64.58,64.44,64.57,30080.0,60.9919,61.1149,60.9824,61.1055,30080.0
2023-01-09 11:20:00,64.56,64.6,64.45,64.48,27311.0,61.096,61.1339,60.9919,61.0203,27311.0
2023-01-09 11:30:00,64.48,64.54,64.43,64.44,24804.0,61.0203,61.0771,60.973,60.9824,24804.0
2023-01-09 11:40:00,64.45,64.63,64.4,64.62,23135.0,60.9919,61.1623,60.9446,61.1528,23135.0
2023-01-09 11:50:00,64.64,64.7,64.61,64.68,23219.0,61.1717,61.2285,61.1433,61.2096,23219.0
2023-01-09 12:00:00,64.67,64.69,64.55,64.57,31168.0,61.2001,61.219,61.0865,61.1055,31168.0
2023-01-09 12:10:00,64.57,64.59,64.43,64.45,25499.0,61.1055,61.1244,60.973,60.9919,25499.0
2023-01-09 12:20:00,64.45,64.54,64.42,64.53,32061.0,60.9919,61.0771,60.9635,61.0676,32061.0
2023-01-09 12:30:00,64.53,64.55,64.4,64.42,36025.0,61.0676,61.0865,60.9446,60.9635,36025.0
2023-01-09 12:40:00,64.42,64.5,64.38,64.48,30192.0,60.9635,61.0392,60.9257,61.0203,30192.0
2023-01-09 12:50:00,64.48,64.54,64.41,64.42,33748.0,61.0203,61.0771,60.9541,60.9635,33748.0
2023-01-09 13:00:00,64.4,64.4,64.11,64.15,28199.0,60.9446,60.9446,60.6702,60.708,28199.0
2023-01-09 13:10:00,64.14,64.2,64.08,64.14,19815.0,60.6985,60.7553,60.6418,60.6985,19815.0
2023-01-09 13:20:00,64.11,64.15,64.0,64.07,31484.0,60.6702,60.708,60.5661,60.6323,31484.0
2023-01-09 13:30:00,64.07,64.12,63.96,64.02,26406.0,60.6323,60.6796,60.5282,60.585,26406.0
2023-01-09 13:40:00,64.02,64.04,63.96,64.03,21277.0,60.585,60.6039,60.5282,60.5944,21277.0
2023-01-09 13:50:00,64.02,64.09,63.98,64.09,28046.0,60.585,60.6512,60.5471,60.6512,28046.0
2023-01-09 14:00:00,64.09,64.22,64.03,64.14,29684.0,60.6512,60.7743,60.5944,60.6985,29684.0
2023-01-09 14:10:00,64.14,64.22,64.12,64.17,23147.0,60.6985,60.7743,60.6796,60.7269,23147.0
2023-01-09 14:20:00,64.16,64.17,64.08,64.13,27912.0,60.7175,60.7269,60.6418,60.6891,27912.0
2023-01-09 14:30:00,64.13,64.19,64.08,64.15,19073.0,60.6891,60.7459,60.6418,60.708,19073.0
2023-01-09 14:40:00,64.14,64.23,64.12,64.19,34540.0,60.6985,60.7837,60.6796,60.7459,34540.0
2023-01-09 14:50:00,64.19,64.2,63.99,64.0,23811.0,60.7459,60.7553,60.5566,60.5661,23811.0
2023-01-09 15:00:00,64.0,64.05,63.96,64.0,28027.0,60.5661,60.6134,60.5282,60.5661,28027.0
2023-01-09 15:10:00,64.01,64.03,63.91,63.97,29671.0,60.5755,60.5944,60.4809,60.5377,29671.0
2023-01-09 15:20:00,63.96,63.99,63.8,63.82,46074.0,60.5282,60.5566,60.3768,60.3957,46074.0
2023-01-09 15:30:00,63.82,63.91,63.79,63.85,51135.0,60.3957,60.4809,60.3673,60.4241,51135.0
2023-01-09 15:40:00,63.85,63.93,63.77,63.86,93026.0,60.4241,60.4998,60.3484,60.4336,93026.0
2023-01-09 15:50:00,63.86,63.98,63.83,63.86,289404.0,60.4336,60.5471,60.4052,60.4336,289404.0
2023-01-10 09:30:00,63.77,63.97,63.43,63.67,153611.0,60.3484,60.5377,60.0266,60.2538,153611.0
2023-01-10 09:40:00,63.67,63.78,63.3,63.32,57141.0,60.2538,60.3579,59.9036,59.9225,57141.0
2023-01-10 09:50:00,63.31,63.52,63.2,63.41,46905.0,59.9131,60.1118,59.809,60.0077,46905.0
2023-01-10 10:00:00,63.46,63.59,63.34,63.52,54327.0,60.055,60.1781,59.9415,60.1118,54327.0
2023-01-10 10:10:00,63.53,63.58,63.38,63.52,77815.0,60.1213,60.1686,59.9793,60.1118,77815.0
2023-01-10 10:20:00,63.52,63.57,63.41,63.46,140103.0,60.1118,60.1591,60.0077,60.055,140103.0
2023-01-10 10:30:00,63.49,63.49,63.33,63.42,53742.0,60.0834,60.0834,59.932,60.0172,53742.0
2023-01-10 10:40:00,63.42,63.47,63.32,63.33,39094.0,60.0172,60.0645,59.9225,59.932,39094.0
2023-01-10 10:50:00,63.33,63.65,63.33,63.64,311104.0,59.932,60.2348,59.932,60.2254,311104.0
2023-01-10 11:00:00,63.64,63.76,63.59,63.71,182717.0,60.2254,60.3389,60.1781,60.2916,182717.0
2023-01-10 11:10:00,63.71,63.75,63.61,63.66,84973.0,60.2916,60.3295,60.197,60.2443,84973.0
2023-01-10 11:20:00,63.67,63.71,63.55,63.59,41649.0,60.2538,60.2916,60.1402,60.1781,41649.0
2023-01-10 11:30:00,63.6,63.61,63.49,63.5,42390.0,60.1875,60.197,60.0834,60.0929,42390.0
2023-01-10 11:40:00,63.5,63.51,63.39,63.48,27724.0,60.0929,60.1023,59.9888,60.074,27724.0
2023-01-10 11:50:00,63.48,63.58,63.44,63.58,281708.0,60.074,60.1686,60.0361,60.1686,281708.0
2023-01-10 12:00:00,63.58,63.58,63.38,63.52,49221.0,60.1686,60.1686,59.9793,60.1118,49221.0
2023-01-10 12:10:00,63.52,63.54,63.38,63.4,50401.0,60.1118,60.1307,59.9793,59.9983,50401.0
2023-01-10 12:20:00,63.41,63.41,63.31,63.35,42226.0,60.0077,60.0077,59.9131,59.9509,42226.0
2023-01-10 12:30:00,63.35,63.56,63.34,63.55,82015.0,59.9509,60.1497,59.9415,60.1402,82015.0
2023-01-10 12:40:00,63.55,63.56,63.41,63.44,32083.0,60.1402,60.1497,60.0077,60.0361,32083.0
2023-01-10 12:50:00,63.43,63.48,63.36,63.38,30192.0,60.0266,60.074,59.9604,59.9793,30192.0
2023-01-10 13:00:00,63.38,63.51,63.35,63.48,43096.0,59.9793,60.1023,59.9509,60.074,43096.0
2023-01-10 13:10:00,63.49,63.51,63.45,63.5,55553.0,60.0834,60.1023,60.0456,60.0929,55553.0
2023-01-10 13:20:00,63.5,63.52,63.45,63.45,69376.0,60.0929,60.1118,60.0456,60.0456,69376.0
2023-01-10 13:30:00,63.45,63.54,63.45,63.52,117996.0,60.0456,60.1307,60.0456,60.1118,117996.0
2023-01-10 13:40:00,63.5,63.51,63.35,63.4,41973.0,60.0929,60.1023,59.9509,59.9983,41973.0
2023-01-10 13:50:00,63.4,63.4,63.29,63.4,55632.0,59.9983,59.9983,59.8942,59.9983,55632.0
2023-01-10 14:00:00,63.41,63.58,63.4,63.58,142144.0,60.0077,60.1686,59.9983,60.1686,142144.0
2023-01-10 14:10:00,63.59,63.61,63.5,63.6,131527.0,60.1781,60.197,60.0929,60.1875,131527.0
2023-01-10 14:20:00,63.6,63.6,63.44,63.5,99670.0,60.1875,60.1875,60.0361,60.0929,99670.0
2023-01-10 14:30:00,63.5,63.56,63.45,63.46,241386.0,60.0929,60.1497,60.0456,60.055,241386.0
2023-01-10 14:40:00,63.47,63.47,63.39,63.4,24083.0,60.0645,60.0645,59.9888,59.9983,24083.0
2023-01-10 14:50:00,63.41,63.44,63.39,63.41,29824.0,60.0077,60.0361,59.9888,60.0077,29824.0
2023-01-10 15:00:00,63.41,63.46,63.36,63.44,42448.0,60.0077,60.055,59.9604,60.0361,42448.0
2023-01-10 15:10:00,63.44,63.52,63.39,63.43,74705.0,60.0361,60.1118,59.9888,60.0266,74705.0
2023-01-10 15:20:00,63.43,63.46,63.34,63.39,68874.0,60.0266,60.055,59.9415,59.9888,68874.0
2023-01-10 15:30:00,63.39,63.41,63.26,63.37,239443.0,59.9888,60.0077,59.8658,59.9699,239443.0
2023-01-10 15:40:00,63.36,63.46,63.34,63.46,203887.0,59.9604,60.055,59.9415,60.055,203887.0
2023-01-10 15:50:00,63.46,63.52,63.39,63.45,615482.0,60.055,60.1118,59.9888,60.0456,615482.0
2023-01-11 09:30:00,63.42,63.57,63.3,63.37,63318.0,60.0172,60.1591,59.9036,59.9699,63318.0
2023-01-11 09:40:00,63.37,63.5,63.25,63.44,108378.0,59.9699,60.0929,59.8563,60.0361,108378.0
2023-01-11 09:50:00,63.44,63.61,63.44,63.51,331712.0,60.0361,60.197,60.0361,60.1023,331712.0
2023-01-11 10:00:00,63.52,63.56,63.37,63.5,55432.0,60.1118,60.1497,59.9699,60.0929,55432.0
2023-01-11 10:10:00,63.5,63.51,63.44,63.51,55206.0,60.0929,60.1023,60.0361,60.1023,55206.0
2023-01-11 10:20:00,63.5,63.58,63.45,63.53,93899.0,60.0929,60.1686,60.0456,60.1213,93899.0
2023-01-11 10:30:00,63.53,63.54,63.42,63.5,46141.0,60.1213,60.1307,60.0172,60.0929,46141.0
2023-01-11 10:40:00,63.5,63.55,63.46,63.54,54235.0,60.0929,60.1402,60.055,60.1307,54235.0
2023-01-11 10:50:00,63.54,63.55,63.41,63.43,70748.0,60.1307,60.1402,60.0077,60.0266,70748.0
2023-01-11 11:00:00,63.43,63.45,63.37,63.37,43716.0,60.0266,60.0456,59.9699,59.9699,43716.0
2023-01-11 11:10:00,63.37,63.42,63.37,63.41,82449.0,59.9699,60.0172,59.9699,60.0077,82449.0
2023-01-11 11:20:00,63.41,63.41,63.28,63.34,46186.0,60.0077,60.0077,59.8847,59.9415,46186.0
2023-01-11 11:30:00,63.34,63.42,63.33,63.4,39159.0,59.9415,60.0172,59.932,59.9983,39159.0
2023-01-11 11:40:00,63.41,63.6,63.4,63.55,93459.0,60.0077,60.1875,59.9983,60.1402,93459.0
2023-01-11 11:50:00,63.54,63.61,63.49,63.5,557451.0,60.1307,60.197,60.0834,60.0929,557451.0
2023-01-11 12:00:00,63.5,63.51,63.44,63.47,62765.0,60.0929,60.1023,60.0361,60.0645,62765.0
2023-01-11 12:10:00,63.46,63.5,63.42,63.44,41986.0,60.055,60.0929,60.0172,60.0361,41986.0
2023-01-11 12:20:00,63.44,63.46,63.4,63.45,37956.0,60.0361,60.055,59.9983,60.0456,37956.0
2023-01-11 12:30:00,63.44,63.44,63.36,63.4,101657.0,60.0361,60.0361,59.9604,59.9983,101657.0
2023-01-11 12:40:00,63.4,63.44,63.39,63.42,64254.0,59.9983,60.0361,59.9888,60.0172,64254.0
2023-01-11 12:50:00,63.42,63.43,63.35,63.36,27649.0,60.0172,60.0266,59.9509,59.9604,27649.0
2023-01-11 13:00:00,63.35,63.41,63.34,63.4,26421.0,59.9509,60.0077,59.9415,59.9983,26421.0
2023-01-11 13:10:00,63.4,63.48,63.39,63.48,106405.0,59.9983,60.074,59.9888,60.074,106405.0
2023-01-11 13:20:00,63.48,63.6,63.44,63.55,42473.0,60.074,60.1875,60.0361,60.1402,42473.0
2023-01-11 13:30:00,63.55,63.68,63.54,63.67,34889.0,60.1402,60.2632,60.1307,60.2538,34889.0
2023-01-11 13:40:00,63.69,63.79,63.68,63.71,43213.0,60.2727,60.3673,60.2632,60.2916,43213.0
2023-01-11 13:50:00,63.71,63.72,63.53,63.55,38312.0,60.2916,60.3011,60.1213,60.1402,38312.0
2023-01-11 14:00:00,63.56,63.59,63.48,63.55,33332.0,60.1497,60.1781,60.074,60.1402,33332.0
2023-01-11 14:10:00,63.55,63.64,63.52,63.64,21362.0,60.1402,60.2254,60.1118,60.2254,21362.0
2023-01-11 14:20:00,63.64,63.74,63.63,63.7,26831.0,60.2254,60.32,60.2159,60.2822,26831.0
2023-01-11 14:30:00,63.7,63.74,63.68,63.69,24084.0,60.2822,60.32,60.2632,60.2727,24084.0
2023-01-11 14:40:00,63.69,63.75,63.68,63.69,28323.0,60.2727,60.3295,60.2632,60.2727,28323.0
2023-01-11 14:50:00,63.69,63.7,63.66,63.68,29034.0,60.2727,60.2822,60.2443,60.2632,29034.0
2023-01-11 15:00:00,63.67,63.68,63.6,63.6,28103.0,60.2538,60.2632,60.1875,60.1875,28103.0
2023-01-11 15:10:00,63.6,63.69,63.58,63.67,35871.0,60.1875,60.2727,60.1686,60.2538,35871.0
2023-01-11 15:20:00,63.67,63.71,63.51,63.53,102621.0,60.2538,60.2916,60.1023,60.1213,102621.0
2023-01-11 15:30:00,63.52,63.52,63.31,63.34,76210.0,60.1118,60.1118,59.9131,59.9415,76210.0
2023-01-11 15:40:00,63.34,63.44,63.33,63.38,130830.0,59.9415,60.0361,59.932,59.9793,130830.0
2023-01-11 15:50:00,63.38,63.5,63.3,63.45,573870.0,59.9793,60.0929,59.9036,60.0456,573870.0
2023-01-12 09:30:00,63.8,63.92,63.49,63.6,109885.0,60.3768,60.4904,60.0834,60.1875,109885.0
2023-01-12 09:40:00,63.6,63.71,63.51,63.62,147556.0,60.1875,60.2916,60.1023,60.2064,147556.0
2023-01-12 09:50:00,63.61,63.62,63.53,63.59,110926.0,60.197,60.2064,60.1213,60.1781,110926.0
2023-01-12 10:00:00,63.59,63.7,63.56,63.6,146989.0,60.1781,60.2822,60.1497,60.1875,146989.0
2023-01-12 10:10:00,63.61,63.72,63.6,63.67,190148.0,60.197,60.3011,60.1875,60.2538,190148.0
2023-01-12 10:20:00,63.68,63.79,63.65,63.72,62773.0,60.2632,60.3673,60.2348,60.3011,62773.0
2023-01-12 10:30:00,63.72,63.94,63.69,63.86,150492.0,60.3011,60.5093,60.2727,60.4336,150492.0
2023-01-12 10:40:00,63.86,63.86,63.67,63.7,110470.0,60.4336,60.4336,60.2538,60.2822,110470.0
2023-01-12 10:50:00,63.69,63.81,63.67,63.77,109404.0,60.2727,60.3863,60.2538,60.3484,109404.0
2023-01-12 11:00:00,63.78,63.8,63.68,63.77,74996.0,60.3579,60.3768,60.2632,60.3484,74996.0
2023-01-12 11:10:00,63.77,63.89,63.75,63.84,29736.0,60.3484,60.462,60.3295,60.4146,29736.0
2023-01-12 11:20:00,63.83,63.88,63.8,63.81,51434.0,60.4052,60.4525,60.3768,60.3863,51434.0
2023-01-12 11:30:00,63.82,63.82,63.66,63.7,27901.0,60.3957,60.3957,60.2443,60.2822,27901.0
2023-01-12 11:40:00,63.69,63.72,63.64,63.66,39176.0,60.2727,60.3011,60.2254,60.2443,39176.0
2023-01-12 11:50:00,63.67,63.7,63.66,63.7,58426.0,60.2538,60.2822,60.2443,60.2822,58426.0
2023-01-12 12:00:00,63.69,63.75,63.69,63.75,51397.0,60.2727,60.3295,60.2727,60.3295,51397.0
2023-01-12 12:10:00,63.75,63.85,63.74,63.84,72012.0,60.3295,60.4241,60.32,60.4146,72012.0
2023-01-12 12:20:00,63.84,63.84,63.78,63.79,63685.0,60.4146,60.4146,60.3579,60.3673,63685.0
2023-01-12 12:30:00,63.79,63.86,63.78,63.81,64688.0,60.3673,60.4336,60.3579,60.3863,64688.0
2023-01-12 12:40:00,63.8,63.85,63.75,63.82,27789.0,60.3768,60.4241,60.3295,60.3957,27789.0
2023-01-12 12:50:00,63.82,63.84,63.79,63.82,38083.0,60.3957,60.4146,60.3673,60.3957,38083.0
2023-01-12 13:00:00,63.82,63.9,63.8,63.89,26884.0,60.3957,60.4714,60.3768,60.462,26884.0
2023-01-12 13:10:00,63.9,63.98,63.85,63.95,33301.0,60.4714,60.5471,60.4241,60.5187,33301.0
2023-01-12 13:20:00,63.95,64.07,63.73,63.78,72046.0,60.5187,60.6323,60.3105,60.3579,72046.0
2023-01-12 13:30:00,63.78,64.04,63.74,64.0,43113.0,60.3579,60.6039,60.32,60.5661,43113.0
2023-01-12 13:40:00,64.0,64.07,63.97,64.07,30112.0,60.5661,60.6323,60.5377,60.6323,30112.0
2023-01-12 13:50:00,64.08,64.2,64.04,64.16,38516.0,60.6418,60.7553,60.6039,60.7175,38516.0
2023-01-12 14:00:00,64.15,64.2,64.07,64.12,42832.0,60.708,60.7553,60.6323,60.6796,42832.0
2023-01-12 14:10:00,64.14,64.22,64.11,64.21,19003.0,60.6985,60.7743,60.6702,60.7648,19003.0
2023-01-12 14:20:00,64.21,64.22,64.07,64.1,29856.0,60.7648,60.7743,60.6323,60.6607,29856.0
2023-01-12 14:30:00,64.09,64.17,64.08,64.13,42025.0,60.6512,60.7269,60.6418,60.6891,42025.0
2023-01-12 14:40:00,64.13,64.13,63.98,64.09,54802.0,60.6891,60.6891,60.5471,60.6512,54802.0
2023-01-12 14:50:00,64.09,64.1,63.89,63.99,65518.0,60.6512,60.6607,60.462,60.5566,65518.0
2023-01-12 15:00:00,63.99,64.05,63.94,64.01,95509.0,60.5566,60.6134,60.5093,60.5755,95509.0
2023-01-12 15:10:00,64.02,64.04,63.8,63.8,101090.0,60.585,60.6039,60.3768,60.3768,101090.0
2023-01-12 15:20:00,63.8,63.84,63.74,63.76,124125.0,60.3768,60.4146,60.32,60.3389,124125.0
2023-01-12 15:30:00,63.76,63.78,63.62,63.62,118747.0,60.3389,60.3579,60.2064,60.2064,118747.0
2023-01-12 15:40:00,63.62,63.7,63.53,63.53,268323.0,60.2064,60.2822,60.1213,60.1213,268323.0
2023-01-12 15:50:00,63.53,63.76,63.53,63.68,646144.0,60.1213,60.3389,60.1213,60.2632,646144.0
2023-01-13 09:30:00,63.16,63.26,62.92,63.08,62825.0,59.7711,59.8658,59.544,59.6954,62825.0
2023-01-13 09:40:00,63.08,63.44,63.02,63.41,39512.0,59.6954,60.0361,59.6386,60.0077,39512.0
2023-01-13 09:50:00,63.42,63.53,63.36,63.49,39953.0,60.0172,60.1213,59.9604,60.0834,39953.0
2023-01-13 10:00:00,63.49,63.61,63.41,63.61,28032.0,60.0834,60.197,60.0077,60.197,28032.0
2023-01-13 10:10:00,63.59,63.69,63.59,63.62,34840.0,60.1781,60.2727,60.1781,60.2064,34840.0
2023-01-13 10:20:00,63.64,63.78,63.64,63.77,15481.0,60.2254,60.3579,60.2254,60.3484,15481.0
2023-01-13 10:30:00,63.77,63.84,63.74,63.82,31720.0,60.3484,60.4146,60.32,60.3957,31720.0
2023-01-13 10:40:00,63.82,63.94,63.8,63.93,20964.0,60.3957,60.5093,60.3768,60.4998,20964.0
2023-01-13 10:50:00,63.94,64.08,63.94,64.05,47579.0,60.5093,60.6418,60.5093,60.6134,47579.0
2023-01-13 11:00:00,64.06,64.15,64.05,64.13,31141.0,60.6228,60.708,60.6134,60.6891,31141.0
2023-01-13 11:10:00,64.12,64.15,64.07,64.12,23141.0,60.6796,60.708,60.6323,60.6796,23141.0
2023-01-13 11:20:00,64.14,64.36,64.13,64.3,29154.0,60.6985,60.9067,60.6891,60.85,29154.0
2023-01-13 11:30:00,64.3,64.37,64.27,64.32,25638.0,60.85,60.9162,60.8216,60.8689,25638.0
2023-01-13 11:40:00,64.34,64.45,64.33,64.42,23407.0,60.8878,60.9919,60.8784,60.9635,23407.0
2023-01-13 11:50:00,64.41,64.44,64.36,64.36,22346.0,60.9541,60.9824,60.9067,60.9067,22346.0
2023-01-13 12:00:00,64.37,64.37,64.29,64.33,21615.0,60.9162,60.9162,60.8405,60.8784,21615.0
2023-01-13 12:10:00,64.36,64.45,64.35,64.43,18073.0,60.9067,60.9919,60.8973,60.973,18073.0
2023-01-13 12:20:00,64.42,64.44,64.22,64.25,121652.0,60.9635,60.9824,60.7743,60.8026,121652.0
2023-01-13 12:30:00,64.26,64.27,64.05,64.05,20089.0,60.8121,60.8216,60.6134,60.6134,20089.0
2023-01-13 12:40:00,64.04,64.16,64.04,64.15,15051.0,60.6039,60.7175,60.6039,60.708,15051.0
2023-01-13 12:50:00,64.13,64.26,64.12,64.22,19002.0,60.6891,60.8121,60.6796,60.7743,19002.0
2023-01-13 13:00:00,64.24,64.26,64.18,64.2,10059.0,60.7932,60.8121,60.7364,60.7553,10059.0
2023-01-13 13:10:00,64.2,64.22,64.1,64.1,34888.0,60.7553,60.7743,60.6607,60.6607,34888.0
2023-01-13 13:20:00,64.1,64.11,63.99,64.02,16558.0,60.6607,60.6702,60.5566,60.585,16558.0
2023-01-13 13:30:00,64.01,64.06,64.0,64.06,35473.0,60.5755,60.6228,60.5661,60.6228,35473.0
2023-01-13 13:40:00,64.06,64.21,64.06,64.21,16567.0,60.6228,60.7648,60.6228,60.7648,16567.0
2023-01-13 13:50:00,64.2,64.22,64.16,64.21,21237.0,60.7553,60.7743,60.7175,60.7648,21237.0
2023-01-13 14:00:00,64.22,64.26,64.14,64.15,18511.0,60.7743,60.8121,60.6985,60.708,18511.0
2023-01-13 14:10:00,64.15,64.19,64.14,64.15,18143.0,60.708,60.7459,60.6985,60.708,18143.0
2023-01-13 14:20:00,64.14,64.16,64.1,64.14,39606.0,60.6985,60.7175,60.6607,60.6985,39606.0
2023-01-13 14:30:00,64.15,64.27,64.15,64.27,104824.0,60.708,60.8216,60.708,60.8216,104824.0
2023-01-13 14:40:00,64.27,64.31,64.23,64.27,20525.0,60.8216,60.8594,60.7837,60.8216,20525.0
2023-01-13 14:50:00,64.27,64.27,64.19,64.24,45841.0,60.8216,60.8216,60.7459,60.7932,45841.0
2023-01-13 15:00:00,64.24,64.34,64.22,64.34,19485.0,60.7932,60.8878,60.7743,60.8878,19485.0
2023-01-13 15:10:00,64.33,64.36,64.29,64.36,30372.0,60.8784,60.9067,60.8405,60.9067,30372.0
2023-01-13 15:20:00,64.38,64.4,64.33,64.36,34131.0,60.9257,60.9446,60.8784,60.9067,34131.0
2023-01-13 15:30:00,64.36,64.45,64.32,64.45,47225.0,60.9067,60.9919,60.8689,60.9919,47225.0
2023-01-13 15:40:00,64.45,64.46,64.32,64.39,70315.0,60.9919,61.0014,60.8689,60.9351,70315.0
2023-01-13 15:50:00,64.41,64.48,64.38,64.4,227270.0,60.9541,61.0203,60.9257,60.9446,227270.0
2023-01-17 09:30:00,64.06,64.38,63.72,64.33,129032.0,60.6228,60.9257,60.3011,60.8784,129032.0
2023-01-17 09:40:00,64.35,64.38,63.93,63.96,54626.0,60.8973,60.9257,60.4998,60.5282,54626.0
2023-01-17 09:50:00,63.97,64.03,63.61,63.61,95686.0,60.5377,60.5944,60.197,60.197,95686.0
2023-01-17 10:00:00,63.62,63.94,63.62,63.85,52379.0,60.2064,60.5093,60.2064,60.4241,52379.0
2023-01-17 10:10:00,63.87,64.07,63.82,64.0,26585.0,60.443,60.6323,60.3957,60.5661,26585.0
2023-01-17 10:20:00,64.0,64.05,63.92,64.0,36267.0,60.5661,60.6134,60.4904,60.5661,36267.0
2023-01-17 10:30:00,64.04,64.07,63.95,63.96,18733.0,60.6039,60.6323,60.5187,60.5282,18733.0
2023-01-17 10:40:00,63.96,63.96,63.78,63.92,24931.0,60.5282,60.5282,60.3579,60.4904,24931.0
2023-01-17 10:50:00,63.93,64.03,63.87,64.0,64469.0,60.4998,60.5944,60.443,60.5661,64469.0
2023-01-17 11:00:00,63.99,64.06,63.94,63.97,22799.0,60.5566,60.6228,60.5093,60.5377,22799.0
2023-01-17 11:10:00,63.97,63.99,63.9,63.91,21363.0,60.5377,60.5566,60.4714,60.4809,21363.0
2023-01-17 11:20:00,63.91,64.03,63.88,64.0,23911.0,60.4809,60.5944,60.4525,60.5661,23911.0
2023-01-17 11:30:00,63.99,64.06,63.93,63.94,21944.0,60.5566,60.6228,60.4998,60.5093,21944.0
2023-01-17 11:40:00,63.95,63.97,63.83,63.87,25856.0,60.5187,60.5377,60.4052,60.443,25856.0
2023-01-17 11:50:00,63.87,63.92,63.73,63.91,110744.0,60.443,60.4904,60.3105,60.4809,110744.0
2023-01-17 12:00:00,63.91,64.03,63.9,64.0,36364.0,60.4809,60.5944,60.4714,60.5661,36364.0
2023-01-17 12:10:00,63.99,64.0,63.94,63.95,27525.0,60.5566,60.5661,60.5093,60.5187,27525.0
2023-01-17 12:20:00,63.96,63.97,63.76,63.77,37252.0,60.5282,60.5377,60.3389,60.3484,37252.0
2023-01-17 12:30:00,63.78,63.83,63.75,63.75,32277.0,60.3579,60.4052,60.3295,60.3295,32277.0
2023-01-17 12:40:00,63.75,63.78,63.7,63.76,39511.0,60.3295,60.3579,60.2822,60.3389,39511.0
2023-01-17 12:50:00,63.75,63.84,63.73,63.8,42417.0,60.3295,60.4146,60.3105,60.3768,42417.0
2023-01-17 13:00:00,63.8,63.93,63.79,63.86,22181.0,60.3768,60.4998,60.3673,60.4336,22181.0
2023-01-17 13:10:00,63.85,63.94,63.83,63.89,22443.0,60.4241,60.5093,60.4052,60.462,22443.0
2023-01-17 13:20:00,63.88,63.97,63.88,63.91,25017.0,60.4525,60.5377,60.4525,60.4809,25017.0
2023-01-17 13:30:00,63.9,64.03,63.9,64.03,19697.0,60.4714,60.5944,60.4714,60.5944,19697.0
2023-01-17 13:40:00,64.03,64.14,64.03,64.13,18196.0,60.5944,60.6985,60.5944,60.6891,18196.0
2023-01-17 13:50:00,64.13,64.2,64.09,64.17,41772.0,60.6891,60.7553,60.6512,60.7269,41772.0
2023-01-17 14:00:00,64.18,64.21,64.1,64.1,31666.0,60.7364,60.7648,60.6607,60.6607,31666.0
2023-01-17 14:10:00,64.09,64.09,63.91,63.96,30296.0,60.6512,60.6512,60.4809,60.5282,30296.0
2023-01-17 14:20:00,63.94,63.95,63.85,63.89,28067.0,60.5093,60.5187,60.4241,60.462,28067.0
2023-01-17 14:30:00,63.89,64.02,63.89,63.98,39616.0,60.462,60.585,60.462,60.5471,39616.0
2023-01-17 14:40:00,63.99,64.02,63.94,64.01,78542.0,60.5566,60.585,60.5093,60.5755,78542.0
2023-01-17 14:50:00,64.02,64.02,63.92,63.97,52864.0,60.585,60.585,60.4904,60.5377,52864.0
2023-01-17 15:00:00,63.98,64.04,63.91,63.92,41621.0,60.5471,60.6039,60.4809,60.4904,41621.0
2023-01-17 15:10:00,63.92,63.93,63.86,63.87,38584.0,60.4904,60.4998,60.4336,60.443,38584.0
2023-01-17 15:20:00,63.86,63.88,63.76,63.85,51751.0,60.4336,60.4525,60.3389,60.4241,51751.0
2023-01-17 15:30:00,63.84,63.96,63.84,63.91,85581.0,60.4146,60.5282,60.4146,60.4809,85581.0
2023-01-17 15:40:00,63.91,64.01,63.85,63.86,92829.0,60.4809,60.5755,60.4241,60.4336,92829.0
2023-01-17 15:50:00,63.86,63.88,63.74,63.77,312826.0,60.4336,60.4525,60.32,60.3484,312826.0
2023-01-18 09:30:00,63.7,63.77,63.4,63.72,141036.0,60.2822,60.3484,59.9983,60.3011,141036.0
2023-01-18 09:40:00,63.73,63.83,63.67,63.79,53335.0,60.3105,60.4052,60.2538,60.3673,53335.0
2023-01-18 09:50:00,63.81,63.89,63.76,63.87,20968.0,60.3863,60.462,60.3389,60.443,20968.0
2023-01-18 10:00:00,63.9,64.03,63.88,63.97,62380.0,60.4714,60.5944,60.4525,60.5377,62380.0
2023-01-18 10:10:00,63.96,64.03,63.83,63.93,38692.0,60.5282,60.5944,60.4052,60.4998,38692.0
2023-01-18 10:20:00,63.94,64.03,63.93,63.98,21111.0,60.5093,60.5944,60.4998,60.5471,21111.0
2023-01-18 10:30:00,63.97,64.0,63.8,63.86,36716.0,60.5377,60.5661,60.3768,60.4336,36716.0
2023-01-18 10:40:00,63.87,63.9,63.74,63.76,71860.0,60.443,60.4714,60.32,60.3389,71860.0
2023-01-18 10:50:00,63.77,63.77,63.53,63.65,47996.0,60.3484,60.3484,60.1213,60.2348,47996.0
2023-01-18 11:00:00,63.66,63.66,63.38,63.49,61968.0,60.2443,60.2443,59.9793,60.0834,61968.0
2023-01-18 11:10:00,63.46,63.46,63.26,63.29,51394.0,60.055,60.055,59.8658,59.8942,51394.0
2023-01-18 11:20:00,63.31,63.32,63.17,63.19,50768.0,59.9131,59.9225,59.7806,59.7995,50768.0
2023-01-18 11:30:00,63.19,63.29,63.08,63.1,60373.0,59.7995,59.8942,59.6954,59.7143,60373.0
2023-01-18 11:40:00,63.1,63.13,62.95,63.05,32489.0,59.7143,59.7427,59.5724,59.667,32489.0
2023-01-18 11:50:00,63.05,63.07,62.88,62.99,39006.0,59.667,59.686,59.5062,59.6102,39006.0
2023-01-18 12:00:00,63.0,63.02,62.9,62.95,43474.0,59.6197,59.6386,59.5251,59.5724,43474.0
2023-01-18 12:10:00,62.95,63.09,62.94,62.98,28730.0,59.5724,59.7049,59.5629,59.6008,28730.0
2023-01-18 12:20:00,62.98,63.0,62.87,62.91,20715.0,59.6008,59.6197,59.4967,59.5345,20715.0
2023-01-18 12:30:00,62.9,62.91,62.76,62.77,18842.0,59.5251,59.5345,59.3926,59.4021,18842.0
2023-01-18 12:40:00,62.76,62.84,62.7,62.84,21020.0,59.3926,59.4683,59.3358,59.4683,21020.0
2023-01-18 12:50:00,62.83,62.83,62.71,62.8,37842.0,59.4588,59.4588,59.3453,59.4304,37842.0
2023-01-18 13:00:00,62.8,62.86,62.68,62.69,38386.0,59.4304,59.4872,59.3169,59.3263,38386.0
2023-01-18 13:10:00,62.69,62.71,62.59,62.7,25358.0,59.3263,59.3453,59.2317,59.3358,25358.0
2023-01-18 13:20:00,62.71,62.77,62.68,62.77,22631.0,59.3453,59.4021,59.3169,59.4021,22631.0
2023-01-18 13:30:00,62.76,62.84,62.73,62.78,29681.0,59.3926,59.4683,59.3642,59.4115,29681.0
2023-01-18 13:40:00,62.78,62.9,62.78,62.82,42535.0,59.4115,59.5251,59.4115,59.4494,42535.0
2023-01-18 13:50:00,62.83,62.86,62.79,62.84,52800.0,59.4588,59.4872,59.421,59.4683,52800.0
2023-01-18 14:00:00,62.84,62.89,62.79,62.86,30530.0,59.4683,59.5156,59.421,59.4872,30530.0
2023-01-18 14:10:00,62.86,62.92,62.67,62.68,26377.0,59.4872,59.544,59.3074,59.3169,26377.0
2023-01-18 14:20:00,62.68,62.74,62.68,62.72,17943.0,59.3169,59.3737,59.3169,59.3547,17943.0
2023-01-18 14:30:00,62.73,62.77,62.7,62.74,33090.0,59.3642,59.4021,59.3358,59.3737,33090.0
2023-01-18 14:40:00,62.73,62.74,62.67,62.68,29095.0,59.3642,59.3737,59.3074,59.3169,29095.0
2023-01-18 14:50:00,62.69,62.7,62.65,62.67,26902.0,59.3263,59.3358,59.2885,59.3074,26902.0
2023-01-18 15:00:00,62.66,62.69,62.58,62.66,40583.0,59.298,59.3263,59.2222,59.298,40583.0
2023-01-18 15:10:00,62.68,62.74,62.57,62.63,44177.0,59.3169,59.3737,59.2128,59.2696,44177.0
2023-01-18 15:20:00,62.64,62.68,62.61,62.64,111617.0,59.279,59.3169,59.2506,59.279,111617.0
2023-01-18 15:30:00,62.64,62.72,62.53,62.55,72048.0,59.279,59.3547,59.1749,59.1939,72048.0
2023-01-18 15:40:00,62.55,62.55,62.33,62.34,160509.0,59.1939,59.1939,58.9857,58.9951,160509.0
2023-01-18 15:50:00,62.34,62.41,62.13,62.21,446952.0,58.9951,59.0614,58.7964,58.8721,446952.0
2023-01-19 09:30:00,61.9,62.04,61.8,62.03,111311.0,58.5787,58.7112,58.4841,58.7018,111311.0
2023-01-19 09:40:00,62.01,62.24,61.94,62.03,63816.0,58.6828,58.9005,58.6166,58.7018,63816.0
2023-01-19 09:50:00,62.04,62.08,61.77,61.83,65988.0,58.7112,58.7491,58.4557,58.5125,65988.0
2023-01-19 10:00:00,61.84,61.92,61.69,61.8,90304.0,58.522,58.5977,58.38,58.4841,90304.0
2023-01-19 10:10:00,61.78,61.96,61.64,61.87,50150.0,58.4652,58.6355,58.3327,58.5503,50150.0
2023-01-19 10:20:00,61.86,61.99,61.83,61.96,123322.0,58.5409,58.6639,58.5125,58.6355,123322.0
2023-01-19 10:30:00,61.96,61.96,61.72,61.75,50458.0,58.6355,58.6355,58.4084,58.4368,50458.0
2023-01-19 10:40:00,61.76,61.84,61.72,61.74,52557.0,58.4462,58.522,58.4084,58.4273,52557.0
2023-01-19 10:50:00,61.74,61.82,61.66,61.81,38194.0,58.4273,58.503,58.3516,58.4936,38194.0
2023-01-19 11:00:00,61.81,61.87,61.7,61.76,47911.0,58.4936,58.5503,58.3895,58.4462,47911.0
2023-01-19 11:10:00,61.76,61.8,61.52,61.54,37923.0,58.4462,58.4841,58.2191,58.238,37923.0
2023-01-19 11:20:00,61.54,61.55,61.4,61.43,41086.0,58.238,58.2475,58.1056,58.134,41086.0
2023-01-19 11:30:00,61.43,61.59,61.42,61.58,27106.0,58.134,58.2854,58.1245,58.2759,27106.0
2023-01-19 11:40:00,61.56,61.58,61.45,61.57,36050.0,58.257,58.2759,58.1529,58.2664,36050.0
2023-01-19 11:50:00,61.56,61.7,61.55,61.69,38791.0,58.257,58.3895,58.2475,58.38,38791.0
2023-01-19 12:00:00,61.68,61.81,61.68,61.81,62071.0,58.3705,58.4936,58.3705,58.4936,62071.0
2023-01-19 12:10:00,61.8,61.97,61.64,61.92,69687.0,58.4841,58.645,58.3327,58.5977,69687.0
2023-01-19 12:20:00,61.92,62.03,61.88,62.0,189946.0,58.5977,58.7018,58.5598,58.6734,189946.0
2023-01-19 12:30:00,62.0,62.07,61.96,61.98,37984.0,58.6734,58.7396,58.6355,58.6544,37984.0
2023-01-19 12:40:00,61.99,62.01,61.93,61.95,143583.0,58.6639,58.6828,58.6071,58.6261,143583.0
2023-01-19 12:50:00,61.94,61.94,61.71,61.83,109051.0,58.6166,58.6166,58.3989,58.5125,109051.0
2023-01-19 13:00:00,61.84,61.9,61.81,61.82,36342.0,58.522,58.5787,58.4936,58.503,36342.0
2023-01-19 13:10:00,61.82,61.88,61.64,61.88,41135.0,58.503,58.5598,58.3327,58.5598,41135.0
2023-01-19 13:20:00,61.88,62.0,61.87,61.97,34761.0,58.5598,58.6734,58.5503,58.645,34761.0
2023-01-19 13:30:00,61.98,62.06,61.95,62.05,54177.0,58.6544,58.7301,58.6261,58.7207,54177.0
2023-01-19 13:40:00,62.05,62.11,61.97,62.0,32154.0,58.7207,58.7775,58.645,58.6734,32154.0
2023-01-19 13:50:00,62.0,62.01,61.9,61.99,19992.0,58.6734,58.6828,58.5787,58.6639,19992.0
2023-01-19 14:00:00,61.99,62.0,61.86,61.92,23842.0,58.6639,58.6734,58.5409,58.5977,23842.0
2023-01-19 14:10:00,61.93,62.01,61.91,61.98,32297.0,58.6071,58.6828,58.5882,58.6544,32297.0
2023-01-19 14:20:00,62.0,62.1,61.99,62.05,30853.0,58.6734,58.768,58.6639,58.7207,30853.0
2023-01-19 14:30:00,62.05,62.11,62.0,62.05,35738.0,58.7207,58.7775,58.6734,58.7207,35738.0
2023-01-19 14:40:00,62.05,62.05,61.98,62.05,49677.0,58.7207,58.7207,58.6544,58.7207,49677.0
2023-01-19 14:50:00,62.03,62.05,61.97,61.97,40890.0,58.7018,58.7207,58.645,58.645,40890.0
2023-01-19 15:00:00,61.97,62.02,61.87,61.87,33871.0,58.645,58.6923,58.5503,58.5503,33871.0
2023-01-19 15:10:00,61.88,61.98,61.85,61.96,39429.0,58.5598,58.6544,58.5314,58.6355,39429.0
2023-01-19 15:20:00,61.96,61.98,61.91,61.92,53310.0,58.6355,58.6544,58.5882,58.5977,53310.0
2023-01-19 15:30:00,61.92,61.98,61.84,61.97,68060.0,58.5977,58.6544,58.522,58.645,68060.0
2023-01-19 15:40:00,61.97,61.97,61.87,61.88,123930.0,58.645,58.645,58.5503,58.5598,123930.0
2023-01-19 15:50:00,61.88,61.9,61.68,61.7,427932.0,58.5598,58.5787,58.3705,58.3895,427932.0
2023-01-20 09:30:00,61.75,61.99,60.76,61.04,334369.0,58.4368,58.6639,57.4999,57.7649,334369.0
2023-01-20 09:40:00,61.04,61.41,61.04,61.27,61527.0,57.7649,58.115,57.7649,57.9825,61527.0
2023-01-20 09:50:00,61.27,61.63,61.22,61.6,82683.0,57.9825,58.3232,57.9352,58.2948,82683.0
2023-01-20 10:00:00,61.62,61.83,61.52,61.78,220708.0,58.3138,58.5125,58.2191,58.4652,220708.0
2023-01-20 10:10:00,61.79,61.82,61.68,61.71,94915.0,58.4746,58.503,58.3705,58.3989,94915.0
2023-01-20 10:20:00,61.7,61.84,61.67,61.78,38366.0,58.3895,58.522,58.3611,58.4652,38366.0
2023-01-20 10:30:00,61.78,61.8,61.71,61.75,43052.0,58.4652,58.4841,58.3989,58.4368,43052.0
2023-01-20 10:40:00,61.75,61.76,61.67,61.75,90101.0,58.4368,58.4462,58.3611,58.4368,90101.0
2023-01-20 10:50:00,61.76,61.81,61.71,61.75,38927.0,58.4462,58.4936,58.3989,58.4368,38927.0
2023-01-20 11:00:00,61.76,61.83,61.73,61.79,24933.0,58.4462,58.5125,58.4179,58.4746,24933.0
2023-01-20 11:10:00,61.8,62.0,61.8,62.0,23892.0,58.4841,58.6734,58.4841,58.6734,23892.0
2023-01-20 11:20:00,62.0,62.0,61.9,61.97,19487.0,58.6734,58.6734,58.5787,58.645,19487.0
2023-01-20 11:30:00,61.98,61.98,61.9,61.92,24903.0,58.6544,58.6544,58.5787,58.5977,24903.0
2023-01-20 11:40:00,61.92,62.07,61.9,62.04,61485.0,58.5977,58.7396,58.5787,58.7112,61485.0
2023-01-20 11:50:00,62.02,62.04,61.93,61.94,25611.0,58.6923,58.7112,58.6071,58.6166,25611.0
2023-01-20 12:00:00,61.95,61.96,61.87,61.93,17713.0,58.6261,58.6355,58.5503,58.6071,17713.0
2023-01-20 12:10:00,61.92,61.96,61.9,61.95,13655.0,58.5977,58.6355,58.5787,58.6261,13655.0
2023-01-20 12:20:00,61.95,61.96,61.83,61.85,17396.0,58.6261,58.6355,58.5125,58.5314,17396.0
2023-01-20 12:30:00,61.84,61.84,61.76,61.79,16439.0,58.522,58.522,58.4462,58.4746,16439.0
2023-01-20 12:40:00,61.78,61.82,61.75,61.81,24991.0,58.4652,58.503,58.4368,58.4936,24991.0
2023-01-20 12:50:00,61.8,61.87,61.77,61.78,20237.0,58.4841,58.5503,58.4557,58.4652,20237.0
2023-01-20 13:00:00,61.78,61.84,61.74,61.8,67708.0,58.4652,58.522,58.4273,58.4841,67708.0
2023-01-20 13:10:00,61.79,61.9,61.71,61.76,34319.0,58.4746,58.5787,58.3989,58.4462,34319.0
2023-01-20 13:20:00,61.75,61.89,61.75,61.84,29522.0,58.4368,58.5693,58.4368,58.522,29522.0
2023-01-20 13:30:00,61.85,62.02,61.84,62.0,46165.0,58.5314,58.6923,58.522,58.6734,46165.0
2023-01-20 13:40:00,62.0,62.08,61.99,62.08,35333.0,58.6734,58.7491,58.6639,58.7491,35333.0
2023-01-20 13:50:00,62.09,62.12,62.03,62.05,31730.0,58.7585,58.7869,58.7018,58.7207,31730.0
2023-01-20 14:00:00,62.06,62.07,61.99,62.03,29314.0,58.7301,58.7396,58.6639,58.7018,29314.0
2023-01-20 14:10:00,62.03,62.06,62.0,62.03,22618.0,58.7018,58.7301,58.6734,58.7018,22618.0
2023-01-20 14:20:00,62.03,62.04,61.99,62.02,26847.0,58.7018,58.7112,58.6639,58.6923,26847.0
2023-01-20 14:30:00,62.03,62.05,61.98,62.0,22532.0,58.7018,58.7207,58.6544,58.6734,22532.0
2023-01-20 14:40:00,62.0,62.01,61.96,61.97,34764.0,58.6734,58.6828,58.6355,58.645,34764.0
2023-01-20 14:50:00,61.98,62.12,61.93,62.11,54046.0,58.6544,58.7869,58.6071,58.7775,54046.0
2023-01-20 15:00:00,62.12,62.2,62.12,62.16,37347.0,58.7869,58.8626,58.7869,58.8248,37347.0
2023-01-20 15:10:00,62.17,62.32,62.15,62.32,31673.0,58.8342,58.9762,58.8153,58.9762,31673.0
2023-01-20 15:20:00,62.32,62.32,62.19,62.23,51880.0,58.9762,58.9762,58.8532,58.891,51880.0
2023-01-20 15:30:00,62.23,62.28,62.19,62.27,72593.0,58.891,58.9383,58.8532,58.9289,72593.0
2023-01-20 15:40:00,62.27,62.31,62.18,62.28,94467.0,58.9289,58.9667,58.8437,58.9383,94467.0
2023-01-20 15:50:00,62.27,62.48,62.21,62.47,330520.0,58.9289,59.1276,58.8721,59.1182,330520.0
2023-01-23 09:30:00,62.43,62.67,62.33,62.41,41170.0,59.0803,59.3074,58.9857,59.0614,41170.0
2023-01-23 09:40:00,62.39,62.5,62.28,62.44,33394.0,59.0424,59.1465,58.9383,59.0898,33394.0
2023-01-23 09:50:00,62.45,62.55,62.42,62.53,47954.0,59.0992,59.1939,59.0708,59.1749,47954.0
2023-01-23 10:00:00,62.55,62.59,62.51,62.52,26337.0,59.1939,59.2317,59.156,59.1655,26337.0
2023-01-23 10:10:00,62.51,62.7,62.5,62.64,31432.0,59.156,59.3358,59.1465,59.279,31432.0
2023-01-23 10:20:00,62.64,62.68,62.61,62.66,24520.0,59.279,59.3169,59.2506,59.298,24520.0
2023-01-23 10:30:00,62.68,62.7,62.64,62.69,25635.0,59.3169,59.3358,59.279,59.3263,25635.0
2023-01-23 10:40:00,62.69,62.71,62.6,62.68,59750.0,59.3263,59.3453,59.2412,59.3169,59750.0
2023-01-23 10:50:00,62.68,62.87,62.67,62.79,99107.0,59.3169,59.4967,59.3074,59.421,99107.0
2023-01-23 11:00:00,62.8,63.1,62.79,63.09,39383.0,59.4304,59.7143,59.421,59.7049,39383.0
2023-01-23 11:10:00,63.09,63.1,62.95,63.0,28439.0,59.7049,59.7143,59.5724,59.6197,28439.0
2023-01-23 11:20:00,63.0,63.01,62.87,62.87,21937.0,59.6197,59.6292,59.4967,59.4967,21937.0
2023-01-23 11:30:00,62.87,62.89,62.82,62.84,17443.0,59.4967,59.5156,59.4494,59.4683,17443.0
2023-01-23 11:40:00,62.86,62.88,62.8,62.81,10334.0,59.4872,59.5062,59.4304,59.4399,10334.0
2023-01-23 11:50:00,62.8,62.87,62.77,62.84,10962.0,59.4304,59.4967,59.4021,59.4683,10962.0
2023-01-23 12:00:00,62.84,62.85,62.69,62.69,42088.0,59.4683,59.4778,59.3263,59.3263,42088.0
2023-01-23 12:10:00,62.69,62.82,62.66,62.8,17008.0,59.3263,59.4494,59.298,59.4304,17008.0
2023-01-23 12:20:00,62.8,62.89,62.79,62.88,22026.0,59.4304,59.5156,59.421,59.5062,22026.0
2023-01-23 12:30:00,62.88,62.92,62.86,62.9,31170.0,59.5062,59.544,59.4872,59.5251,31170.0
2023-01-23 12:40:00,62.89,62.89,62.84,62.85,10238.0,59.5156,59.5156,59.4683,59.4778,10238.0
2023-01-23 12:50:00,62.83,62.89,62.82,62.88,14418.0,59.4588,59.5156,59.4494,59.5062,14418.0
2023-01-23 13:00:00,62.87,62.98,62.85,62.89,14879.0,59.4967,59.6008,59.4778,59.5156,14879.0
2023-01-23 13:10:00,62.88,62.9,62.86,62.88,8048.0,59.5062,59.5251,59.4872,59.5062,8048.0
2023-01-23 13:20:00,62.89,62.95,62.87,62.88,12878.0,59.5156,59.5724,59.4967,59.5062,12878.0
2023-01-23 13:30:00,62.91,62.98,62.9,62.98,25319.0,59.5345,59.6008,59.5251,59.6008,25319.0
2023-01-23 13:40:00,62.99,63.11,62.96,63.1,25495.0,59.6102,59.7238,59.5819,59.7143,25495.0
2023-01-23 13:50:00,63.1,63.12,63.01,63.05,22896.0,59.7143,59.7333,59.6292,59.667,22896.0
2023-01-23 14:00:00,63.05,63.1,62.95,63.06,44579.0,59.667,59.7143,59.5724,59.6765,44579.0
2023-01-23 14:10:00,63.06,63.07,62.99,63.04,17460.0,59.6765,59.686,59.6102,59.6576,17460.0
2023-01-23 14:20:00,63.03,63.06,62.86,62.87,31330.0,59.6481,59.6765,59.4872,59.4967,31330.0
2023-01-23 14:30:00,62.87,62.94,62.81,62.82,21844.0,59.4967,59.5629,59.4399,59.4494,21844.0
2023-01-23 14:40:00,62.81,62.84,62.61,62.64,27551.0,59.4399,59.4683,59.2506,59.279,27551.0
2023-01-23 14:50:00,62.64,62.76,62.6,62.71,29244.0,59.279,59.3926,59.2412,59.3453,29244.0
2023-01-23 15:00:00,62.72,62.74,62.65,62.7,35643.0,59.3547,59.3737,59.2885,59.3358,35643.0
2023-01-23 15:10:00,62.69,62.84,62.67,62.8,37474.0,59.3263,59.4683,59.3074,59.4304,37474.0
2023-01-23 15:20:00,62.79,62.81,62.7,62.74,41817.0,59.421,59.4399,59.3358,59.3737,41817.0
2023-01-23 15:30:00,62.74,62.83,62.67,62.83,52148.0,59.3737,59.4588,59.3074,59.4588,52148.0
2023-01-23 15:40:00,62.82,62.89,62.78,62.87,74018.0,59.4494,59.5156,59.4115,59.4967,74018.0
2023-01-23 15:50:00,62.88,63.14,62.88,63.1,254552.0,59.5062,59.7522,59.5062,59.7143,254552.0
2023-01-24 09:30:00,63.4,63.4,62.05,62.53,85963.0,59.9983,59.9983,58.7207,59.1749,85963.0
2023-01-24 09:40:00,62.53,62.87,62.39,62.63,278083.0,59.1749,59.4967,59.0424,59.2696,278083.0
2023-01-24 09:50:00,62.62,62.68,62.27,62.28,58810.0,59.2601,59.3169,58.9289,58.9383,58810.0
2023-01-24 10:00:00,62.22,62.42,62.18,62.41,118726.0,58.8816,59.0708,58.8437,59.0614,118726.0
2023-01-24 10:10:00,62.38,62.64,62.33,62.6,60158.0,59.033,59.279,58.9857,59.2412,60158.0
2023-01-24 10:20:00,62.62,62.84,62.62,62.84,47384.0,59.2601,59.4683,59.2601,59.4683,47384.0
2023-01-24 10:30:00,62.82,62.96,62.79,62.95,58002.0,59.4494,59.5819,59.421,59.5724,58002.0
2023-01-24 10:40:00,62.96,62.96,62.88,62.93,25587.0,59.5819,59.5819,59.5062,59.5535,25587.0
2023-01-24 10:50:00,62.93,63.07,62.93,63.06,29691.0,59.5535,59.686,59.5535,59.6765,29691.0
2023-01-24 11:00:00,63.05,63.14,63.03,63.13,24981.0,59.667,59.7522,59.6481,59.7427,24981.0
2023-01-24 11:10:00,63.13,63.15,63.05,63.14,36306.0,59.7427,59.7617,59.667,59.7522,36306.0
2023-01-24 11:20:00,63.13,63.21,63.09,63.17,25034.0,59.7427,59.8184,59.7049,59.7806,25034.0
2023-01-24 11:30:00,63.15,63.15,63.04,63.13,29619.0,59.7617,59.7617,59.6576,59.7427,29619.0
2023-01-24 11:40:00,63.13,63.13,63.08,63.11,27039.0,59.7427,59.7427,59.6954,59.7238,27039.0
2023-01-24 11:50:00,63.12,63.15,63.09,63.1,16060.0,59.7333,59.7617,59.7049,59.7143,16060.0
2023-01-24 12:00:00,63.1,63.12,62.99,63.07,24574.0,59.7143,59.7333,59.6102,59.686,24574.0
2023-01-24 12:10:00,63.08,63.19,63.05,63.19,15385.0,59.6954,59.7995,59.667,59.7995,15385.0
2023-01-24 12:20:00,63.2,63.27,63.19,63.24,14709.0,59.809,59.8752,59.7995,59.8468,14709.0
2023-01-24 12:30:00,63.24,63.28,63.21,63.24,14696.0,59.8468,59.8847,59.8184,59.8468,14696.0
2023-01-24 12:40:00,63.22,63.25,63.19,63.24,24236.0,59.8279,59.8563,59.7995,59.8468,24236.0
2023-01-24 12:50:00,63.25,63.25,63.15,63.17,22624.0,59.8563,59.8563,59.7617,59.7806,22624.0
2023-01-24 13:00:00,63.16,63.16,63.05,63.09,18362.0,59.7711,59.7711,59.667,59.7049,18362.0
2023-01-24 13:10:00,63.1,63.16,63.09,63.14,28053.0,59.7143,59.7711,59.7049,59.7522,28053.0
2023-01-24 13:20:00,63.15,63.16,63.1,63.13,18647.0,59.7617,59.7711,59.7143,59.7427,18647.0
2023-01-24 13:30:00,63.13,63.15,63.05,63.08,25594.0,59.7427,59.7617,59.667,59.6954,25594.0
2023-01-24 13:40:00,63.07,63.17,63.07,63.13,21235.0,59.686,59.7806,59.686,59.7427,21235.0
2023-01-24 13:50:00,63.12,63.25,63.11,63.17,124747.0,59.7333,59.8563,59.7238,59.7806,124747.0
2023-01-24 14:00:00,63.17,63.2,62.97,63.04,30973.0,59.7806,59.809,59.5913,59.6576,30973.0
2023-01-24 14:10:00,63.05,63.08,63.03,63.06,45726.0,59.667,59.6954,59.6481,59.6765,45726.0
2023-01-24 14:20:00,63.07,63.11,63.04,63.11,23645.0,59.686,59.7238,59.6576,59.7238,23645.0
2023-01-24 14:30:00,63.12,63.19,63.11,63.16,19960.0,59.7333,59.7995,59.7238,59.7711,19960.0
2023-01-24 14:40:00,63.14,63.3,63.13,63.28,77858.0,59.7522,59.9036,59.7427,59.8847,77858.0
2023-01-24 14:50:00,63.27,63.31,63.22,63.27,43235.0,59.8752,59.9131,59.8279,59.8752,43235.0
2023-01-24 15:00:00,63.28,63.33,63.24,63.26,59821.0,59.8847,59.932,59.8468,59.8658,59821.0
2023-01-24 15:10:00,63.25,63.41,62.9,63.33,878275.0,59.8563,60.0077,59.5251,59.932,878275.0
2023-01-24 15:20:00,63.32,63.33,63.14,63.15,89017.0,59.9225,59.932,59.7522,59.7617,89017.0
2023-01-24 15:30:00,63.15,63.23,63.04,63.23,102692.0,59.7617,59.8374,59.6576,59.8374,102692.0
2023-01-24 15:40:00,63.22,63.22,63.0,63.11,88725.0,59.8279,59.8279,59.6197,59.7238,88725.0
2023-01-24 15:50:00,63.11,63.26,63.04,63.16,981779.0,59.7238,59.8658,59.6576,59.7711,981779.0
2023-01-25 09:30:00,62.6,62.97,62.44,62.79,302535.0,59.2412,59.5913,59.0898,59.421,302535.0
2023-01-25 09:40:00,62.8,63.12,62.73,63.02,72576.0,59.4304,59.7333,59.3642,59.6386,72576.0
2023-01-25 09:50:00,63.04,63.04,62.77,62.82,86994.0,59.6576,59.6576,59.4021,59.4494,86994.0
2023-01-25 10:00:00,62.82,63.12,62.8,63.05,95889.0,59.4494,59.7333,59.4304,59.667,95889.0
2023-01-25 10:10:00,63.05,63.08,62.9,62.96,241325.0,59.667,59.6954,59.5251,59.5819,241325.0
2023-01-25 10:20:00,62.95,63.04,62.84,62.84,55351.0,59.5724,59.6576,59.4683,59.4683,55351.0
2023-01-25 10:30:00,62.83,62.91,62.77,62.8,47360.0,59.4588,59.5345,59.4021,59.4304,47360.0
2023-01-25 10:40:00,62.82,63.0,62.79,62.97,35517.0,59.4494,59.6197,59.421,59.5913,35517.0
2023-01-25 10:50:00,62.98,63.05,62.92,63.01,60423.0,59.6008,59.667,59.544,59.6292,60423.0
2023-01-25 11:00:00,63.01,63.07,62.95,62.97,59687.0,59.6292,59.686,59.5724,59.5913,59687.0
2023-01-25 11:10:00,62.97,63.02,62.92,62.96,118712.0,59.5913,59.6386,59.544,59.5819,118712.0
2023-01-25 11:20:00,62.96,63.13,62.94,63.01,49912.0,59.5819,59.7427,59.5629,59.6292,49912.0
2023-01-25 11:30:00,63.01,63.05,62.97,63.04,47209.0,59.6292,59.667,59.5913,59.6576,47209.0
2023-01-25 11:40:00,63.04,63.08,63.0,63.04,155893.0,59.6576,59.6954,59.6197,59.6576,155893.0
2023-01-25 11:50:00,63.05,63.21,63.03,63.16,51314.0,59.667,59.8184,59.6481,59.7711,51314.0
2023-01-25 12:00:00,63.16,63.23,63.13,63.14,44656.0,59.7711,59.8374,59.7427,59.7522,44656.0
2023-01-25 12:10:00,63.15,63.15,63.0,63.1,37117.0,59.7617,59.7617,59.6197,59.7143,37117.0
2023-01-25 12:20:00,63.1,63.13,63.02,63.03,42047.0,59.7143,59.7427,59.6386,59.6481,42047.0
2023-01-25 12:30:00,63.03,63.11,63.03,63.07,21270.0,59.6481,59.7238,59.6481,59.686,21270.0
2023-01-25 12:40:00,63.08,63.15,63.05,63.14,53914.0,59.6954,59.7617,59.667,59.7522,53914.0
2023-01-25 12:50:00,63.14,63.18,63.11,63.13,154355.0,59.7522,59.7901,59.7238,59.7427,154355.0
2023-01-25 13:00:00,63.13,63.2,63.11,63.17,38440.0,59.7427,59.809,59.7238,59.7806,38440.0
2023-01-25 13:10:00,63.17,63.24,63.16,63.24,67224.0,59.7806,59.8468,59.7711,59.8468,67224.0
2023-01-25 13:20:00,63.23,63.27,63.18,63.25,105116.0,59.8374,59.8752,59.7901,59.8563,105116.0
2023-01-25 13:30:00,63.26,63.3,63.22,63.29,229668.0,59.8658,59.9036,59.8279,59.8942,229668.0
2023-01-25 13:40:00,63.3,63.4,63.28,63.39,31330.0,59.9036,59.9983,59.8847,59.9888,31330.0
2023-01-25 13:50:00,63.39,63.4,63.32,63.34,26179.0,59.9888,59.9983,59.9225,59.9415,26179.0
2023-01-25 14:00:00,63.35,63.45,63.32,63.45,45259.0,59.9509,60.0456,59.9225,60.0456,45259.0
2023-01-25 14:10:00,63.45,63.5,63.4,63.43,54447.0,60.0456,60.0929,59.9983,60.0266,54447.0
2023-01-25 14:20:00,63.43,63.43,63.23,63.26,52790.0,60.0266,60.0266,59.8374,59.8658,52790.0
2023-01-25 14:30:00,63.27,63.34,63.25,63.3,45524.0,59.8752,59.9415,59.8563,59.9036,45524.0
2023-01-25 14:40:00,63.3,63.38,63.3,63.37,29945.0,59.9036,59.9793,59.9036,59.9699,29945.0
2023-01-25 14:50:00,63.37,63.41,63.31,63.37,46629.0,59.9699,60.0077,59.9131,59.9699,46629.0
2023-01-25 15:00:00,63.37,63.55,63.35,63.54,247356.0,59.9699,60.1402,59.9509,60.1307,247356.0
2023-01-25 15:10:00,63.54,63.58,63.49,63.55,45953.0,60.1307,60.1686,60.0834,60.1402,45953.0
2023-01-25 15:20:00,63.55,63.6,63.5,63.58,67540.0,60.1402,60.1875,60.0929,60.1686,67540.0
2023-01-25 15:30:00,63.58,63.68,63.56,63.64,183028.0,60.1686,60.2632,60.1497,60.2254,183028.0
2023-01-25 15:40:00,63.63,63.64,63.46,63.47,171093.0,60.2159,60.2254,60.055,60.0645,171093.0
2023-01-25 15:50:00,63.46,63.52,63.38,63.5,377092.0,60.055,60.1118,59.9793,60.0929,377092.0
2023-01-26 09:30:00,63.9,63.98,63.55,63.84,122343.0,60.4714,60.5471,60.1402,60.4146,122343.0
2023-01-26 09:40:00,63.84,63.91,63.53,63.58,97879.0,60.4146,60.4809,60.1213,60.1686,97879.0
2023-01-26 09:50:00,63.58,63.58,63.36,63.47,39427.0,60.1686,60.1686,59.9604,60.0645,39427.0
2023-01-26 10:00:00,63.46,63.6,63.39,63.6,31114.0,60.055,60.1875,59.9888,60.1875,31114.0
2023-01-26 10:10:00,63.59,63.75,63.52,63.64,35844.0,60.1781,60.3295,60.1118,60.2254,35844.0
2023-01-26 10:20:00,63.64,63.71,63.59,63.68,41713.0,60.2254,60.2916,60.1781,60.2632,41713.0
2023-01-26 10:30:00,63.68,63.74,63.6,63.63,46933.0,60.2632,60.32,60.1875,60.2159,46933.0
2023-01-26 10:40:00,63.62,63.76,63.62,63.66,31528.0,60.2064,60.3389,60.2064,60.2443,31528.0
2023-01-26 10:50:00,63.66,63.66,63.37,63.42,31849.0,60.2443,60.2443,59.9699,60.0172,31849.0
2023-01-26 11:00:00,63.44,63.57,63.38,63.52,31845.0,60.0361,60.1591,59.9793,60.1118,31845.0
2023-01-26 11:10:00,63.53,63.74,63.53,63.73,27227.0,60.1213,60.32,60.1213,60.3105,27227.0
2023-01-26 11:20:00,63.72,63.73,63.59,63.71,23468.0,60.3011,60.3105,60.1781,60.2916,23468.0
2023-01-26 11:30:00,63.74,63.79,63.7,63.77,41113.0,60.32,60.3673,60.2822,60.3484,41113.0
2023-01-26 11:40:00,63.75,63.89,63.74,63.86,36112.0,60.3295,60.462,60.32,60.4336,36112.0
2023-01-26 11:50:00,63.86,63.88,63.77,63.8,41828.0,60.4336,60.4525,60.3484,60.3768,41828.0
2023-01-26 12:00:00,63.81,63.88,63.78,63.81,43167.0,60.3863,60.4525,60.3579,60.3863,43167.0
2023-01-26 12:10:00,63.81,63.82,63.73,63.73,46957.0,60.3863,60.3957,60.3105,60.3105,46957.0
2023-01-26 12:20:00,63.72,63.79,63.72,63.78,19328.0,60.3011,60.3673,60.3011,60.3579,19328.0
2023-01-26 12:30:00,63.78,63.78,63.7,63.76,21588.0,60.3579,60.3579,60.2822,60.3389,21588.0
2023-01-26 12:40:00,63.76,63.76,63.55,63.6,27338.0,60.3389,60.3389,60.1402,60.1875,27338.0
2023-01-26 12:50:00,63.6,63.72,63.52,63.53,43940.0,60.1875,60.3011,60.1118,60.1213,43940.0
2023-01-26 13:00:00,63.53,63.73,63.53,63.69,23528.0,60.1213,60.3105,60.1213,60.2727,23528.0
2023-01-26 13:10:00,63.7,63.77,63.7,63.72,23839.0,60.2822,60.3484,60.2822,60.3011,23839.0
2023-01-26 13:20:00,63.72,63.77,63.72,63.74,20711.0,60.3011,60.3484,60.3011,60.32,20711.0
2023-01-26 13:30:00,63.74,63.82,63.73,63.82,28516.0,60.32,60.3957,60.3105,60.3957,28516.0
2023-01-26 13:40:00,63.82,63.89,63.81,63.89,25871.0,60.3957,60.462,60.3863,60.462,25871.0
2023-01-26 13:50:00,63.89,63.9,63.87,63.89,24042.0,60.462,60.4714,60.443,60.462,24042.0
2023-01-26 14:00:00,63.88,63.91,63.82,63.85,64877.0,60.4525,60.4809,60.3957,60.4241,64877.0
2023-01-26 14:10:00,63.85,63.91,63.8,63.89,85834.0,60.4241,60.4809,60.3768,60.462,85834.0
2023-01-26 14:20:00,63.89,63.92,63.77,63.83,38694.0,60.462,60.4904,60.3484,60.4052,38694.0
2023-01-26 14:30:00,63.83,63.93,63.83,63.87,27711.0,60.4052,60.4998,60.4052,60.443,27711.0
2023-01-26 14:40:00,63.87,63.93,63.87,63.9,25163.0,60.443,60.4998,60.443,60.4714,25163.0
2023-01-26 14:50:00,63.9,63.9,63.82,63.88,31896.0,60.4714,60.4714,60.3957,60.4525,31896.0
2023-01-26 15:00:00,63.88,63.91,63.75,63.8,55045.0,60.4525,60.4809,60.3295,60.3768,55045.0
2023-01-26 15:10:00,63.8,63.87,63.77,63.78,61838.0,60.3768,60.443,60.3484,60.3579,61838.0
2023-01-26 15:20:00,63.78,63.78,63.67,63.68,87862.0,60.3579,60.3579,60.2538,60.2632,87862.0
2023-01-26 15:30:00,63.67,63.77,63.65,63.74,107407.0,60.2538,60.3484,60.2348,60.32,107407.0
2023-01-26 15:40:00,63.74,63.82,63.7,63.82,103365.0,60.32,60.3957,60.2822,60.3957,103365.0
2023-01-26 15:50:00,63.85,64.05,63.82,63.98,457114.0,60.4241,60.6134,60.3957,60.5471,457114.0
2023-01-27 09:30:00,63.48,63.79,63.46,63.72,50349.0,60.074,60.3673,60.055,60.3011,50349.0
2023-01-27 09:40:00,63.75,63.75,63.64,63.68,17746.0,60.3295,60.3295,60.2254,60.2632,17746.0
2023-01-27 09:50:00,63.7,63.82,63.61,63.62,27993.0,60.2822,60.3957,60.197,60.2064,27993.0
2023-01-27 10:00:00,63.66,63.81,63.59,63.8,26624.0,60.2443,60.3863,60.1781,60.3768,26624.0
2023-01-27 10:10:00,63.81,63.9,63.75,63.78,26788.0,60.3863,60.4714,60.3295,60.3579,26788.0
2023-01-27 10:20:00,63.8,63.8,63.62,63.64,42614.0,60.3768,60.3768,60.2064,60.2254,42614.0
2023-01-27 10:30:00,63.62,63.65,63.43,63.43,22904.0,60.2064,60.2348,60.0266,60.0266,22904.0
2023-01-27 10:40:00,63.43,63.45,63.26,63.28,51152.0,60.0266,60.0456,59.8658,59.8847,51152.0
2023-01-27 10:50:00,63.27,63.33,63.19,63.32,68582.0,59.8752,59.932,59.7995,59.9225,68582.0
2023-01-27 11:00:00,63.31,63.4,63.28,63.32,18987.0,59.9131,59.9983,59.8847,59.9225,18987.0
2023-01-27 11:10:00,63.32,63.4,63.3,63.4,14435.0,59.9225,59.9983,59.9036,59.9983,14435.0
2023-01-27 11:20:00,63.39,63.49,63.36,63.49,65355.0,59.9888,60.0834,59.9604,60.0834,65355.0
2023-01-27 11:30:00,63.47,63.52,63.43,63.44,73475.0,60.0645,60.1118,60.0266,60.0361,73475.0
2023-01-27 11:40:00,63.44,63.51,63.43,63.48,23471.0,60.0361,60.1023,60.0266,60.074,23471.0
2023-01-27 11:50:00,63.47,63.51,63.39,63.47,53645.0,60.0645,60.1023,59.9888,60.0645,53645.0
2023-01-27 12:00:00,63.47,63.48,63.4,63.42,18866.0,60.0645,60.074,59.9983,60.0172,18866.0
2023-01-27 12:10:00,63.42,63.51,63.42,63.48,17737.0,60.0172,60.1023,60.0172,60.074,17737.0
2023-01-27 12:20:00,63.47,63.47,63.35,63.36,37299.0,60.0645,60.0645,59.9509,59.9604,37299.0
2023-01-27 12:30:00,63.35,63.46,63.34,63.44,12010.0,59.9509,60.055,59.9415,60.0361,12010.0
2023-01-27 12:40:00,63.45,63.46,63.41,63.45,43855.0,60.0456,60.055,60.0077,60.0456,43855.0
2023-01-27 12:50:00,63.45,63.59,63.45,63.56,48894.0,60.0456,60.1781,60.0456,60.1497,48894.0
2023-01-27 13:00:00,63.55,63.56,63.49,63.56,10564.0,60.1402,60.1497,60.0834,60.1497,10564.0
2023-01-27 13:10:00,63.54,63.59,63.52,63.54,19910.0,60.1307,60.1781,60.1118,60.1307,19910.0
2023-01-27 13:20:00,63.53,63.53,63.4,63.43,18627.0,60.1213,60.1213,59.9983,60.0266,18627.0
2023-01-27 13:30:00,63.4,63.5,63.38,63.5,37011.0,59.9983,60.0929,59.9793,60.0929,37011.0
2023-01-27 13:40:00,63.5,63.5,63.3,63.31,27756.0,60.0929,60.0929,59.9036,59.9131,27756.0
2023-01-27 13:50:00,63.3,63.34,63.25,63.34,18761.0,59.9036,59.9415,59.8563,59.9415,18761.0
2023-01-27 14:00:00,63.34,63.43,63.34,63.43,21655.0,59.9415,60.0266,59.9415,60.0266,21655.0
2023-01-27 14:10:00,63.44,63.5,63.43,63.48,11763.0,60.0361,60.0929,60.0266,60.074,11763.0
2023-01-27 14:20:00,63.47,63.51,63.44,63.51,24834.0,60.0645,60.1023,60.0361,60.1023,24834.0
2023-01-27 14:30:00,63.52,63.56,63.46,63.48,27526.0,60.1118,60.1497,60.055,60.074,27526.0
2023-01-27 14:40:00,63.47,63.59,63.46,63.57,33543.0,60.0645,60.1781,60.055,60.1591,33543.0
2023-01-27 14:50:00,63.57,63.57,63.53,63.55,17859.0,60.1591,60.1591,60.1213,60.1402,17859.0
2023-01-27 15:00:00,63.57,63.62,63.54,63.6,15784.0,60.1591,60.2064,60.1307,60.1875,15784.0
2023-01-27 15:10:00,63.59,63.62,63.49,63.5,40473.0,60.1781,60.2064,60.0834,60.0929,40473.0
2023-01-27 15:20:00,63.5,63.5,63.42,63.49,22916.0,60.0929,60.0929,60.0172,60.0834,22916.0
2023-01-27 15:30:00,63.49,63.51,63.46,63.47,28391.0,60.0834,60.1023,60.055,60.0645,28391.0
2023-01-27 15:40:00,63.47,63.48,63.29,63.33,62295.0,60.0645,60.074,59.8942,59.932,62295.0
2023-01-27 15:50:00,63.33,63.37,63.23,63.33,267067.0,59.932,59.9699,59.8374,59.932,267067.0
2023-01-30 09:30:00,63.07,63.29,63.0,63.21,44968.0,59.686,59.8942,59.6197,59.8184,44968.0
2023-01-30 09:40:00,63.22,63.39,63.18,63.31,26318.0,59.8279,59.9888,59.7901,59.9131,26318.0
2023-01-30 09:50:00,63.29,63.31,63.16,63.25,14911.0,59.8942,59.9131,59.7711,59.8563,14911.0
2023-01-30 10:00:00,63.23,63.47,63.22,63.46,21270.0,59.8374,60.0645,59.8279,60.055,21270.0
2023-01-30 10:10:00,63.46,63.48,63.38,63.4,21883.0,60.055,60.074,59.9793,59.9983,21883.0
2023-01-30 10:20:00,63.4,63.45,63.34,63.44,22222.0,59.9983,60.0456,59.9415,60.0361,22222.0
2023-01-30 10:30:00,63.43,63.43,63.32,63.37,17100.0,60.0266,60.0266,59.9225,59.9699,17100.0
2023-01-30 10:40:00,63.36,63.42,63.23,63.3,22179.0,59.9604,60.0172,59.8374,59.9036,22179.0
2023-01-30 10:50:00,63.31,63.38,63.25,63.32,23000.0,59.9131,59.9793,59.8563,59.9225,23000.0
2023-01-30 11:00:00,63.32,63.38,63.27,63.29,16426.0,59.9225,59.9793,59.8752,59.8942,16426.0
2023-01-30 11:10:00,63.29,63.45,63.27,63.44,22064.0,59.8942,60.0456,59.8752,60.0361,22064.0
2023-01-30 11:20:00,63.45,63.45,63.34,63.43,27587.0,60.0456,60.0456,59.9415,60.0266,27587.0
2023-01-30 11:30:00,63.4,63.46,63.21,63.22,17228.0,59.9983,60.055,59.8184,59.8279,17228.0
2023-01-30 11:40:00,63.23,63.23,63.14,63.16,17821.0,59.8374,59.8374,59.7522,59.7711,17821.0
2023-01-30 11:50:00,63.15,63.17,63.04,63.16,14710.0,59.7617,59.7806,59.6576,59.7711,14710.0
2023-01-30 12:00:00,63.16,63.28,63.15,63.26,18077.0,59.7711,59.8847,59.7617,59.8658,18077.0
2023-01-30 12:10:00,63.27,63.34,63.26,63.29,15949.0,59.8752,59.9415,59.8658,59.8942,15949.0
2023-01-30 12:20:00,63.28,63.3,63.18,63.23,12921.0,59.8847,59.9036,59.7901,59.8374,12921.0
2023-01-30 12:30:00,63.23,63.26,63.2,63.24,23017.0,59.8374,59.8658,59.809,59.8468,23017.0
2023-01-30 12:40:00,63.24,63.26,63.12,63.16,26604.0,59.8468,59.8658,59.7333,59.7711,26604.0
2023-01-30 12:50:00,63.15,63.17,63.08,63.1,23123.0,59.7617,59.7806,59.6954,59.7143,23123.0
2023-01-30 13:00:00,63.1,63.18,63.06,63.16,22497.0,59.7143,59.7901,59.6765,59.7711,22497.0
2023-01-30 13:10:00,63.16,63.36,63.15,63.36,22476.0,59.7711,59.9604,59.7617,59.9604,22476.0
2023-01-30 13:20:00,63.37,63.38,63.25,63.3,25290.0,59.9699,59.9793,59.8563,59.9036,25290.0
2023-01-30 13:30:00,63.3,63.3,63.23,63.3,23292.0,59.9036,59.9036,59.8374,59.9036,23292.0
2023-01-30 13:40:00,63.3,63.34,63.27,63.34,22719.0,59.9036,59.9415,59.8752,59.9415,22719.0
2023-01-30 13:50:00,63.32,63.35,63.28,63.31,24624.0,59.9225,59.9509,59.8847,59.9131,24624.0
2023-01-30 14:00:00,63.31,63.33,63.26,63.26,20937.0,59.9131,59.932,59.8658,59.8658,20937.0
2023-01-30 14:10:00,63.26,63.36,63.22,63.36,23138.0,59.8658,59.9604,59.8279,59.9604,23138.0
2023-01-30 14:20:00,63.35,63.4,63.28,63.29,27761.0,59.9509,59.9983,59.8847,59.8942,27761.0
2023-01-30 14:30:00,63.29,63.29,63.25,63.27,24106.0,59.8942,59.8942,59.8563,59.8752,24106.0
2023-01-30 14:40:00,63.27,63.27,63.17,63.18,23473.0,59.8752,59.8752,59.7806,59.7901,23473.0
2023-01-30 14:50:00,63.17,63.23,63.14,63.22,27151.0,59.7806,59.8374,59.7522,59.8279,27151.0
2023-01-30 15:00:00,63.21,63.27,63.18,63.22,22296.0,59.8184,59.8752,59.7901,59.8279,22296.0
2023-01-30 15:10:00,63.21,63.26,63.18,63.26,33260.0,59.8184,59.8658,59.7901,59.8658,33260.0
2023-01-30 15:20:00,63.25,63.27,63.18,63.2,25410.0,59.8563,59.8752,59.7901,59.809,25410.0
2023-01-30 15:30:00,63.2,63.32,63.19,63.3,41226.0,59.809,59.9225,59.7995,59.9036,41226.0
2023-01-30 15:40:00,63.31,63.36,63.16,63.2,59049.0,59.9131,59.9604,59.7711,59.809,59049.0
2023-01-30 15:50:00,63.2,63.27,63.06,63.17,313328.0,59.809,59.8752,59.6765,59.7806,313328.0
2023-01-31 09:30:00,62.48,62.84,61.76,61.86,200989.0,59.1276,59.4683,58.4462,58.5409,200989.0
2023-01-31 09:40:00,61.87,62.35,61.85,62.34,111042.0,58.5503,59.0046,58.5314,58.9951,111042.0
2023-01-31 09:50:00,62.37,62.5,62.26,62.46,63111.0,59.0235,59.1465,58.9194,59.1087,63111.0
2023-01-31 10:00:00,62.44,62.75,62.41,62.59,70068.0,59.0898,59.3831,59.0614,59.2317,70068.0
2023-01-31 10:10:00,62.58,62.85,62.55,62.84,40282.0,59.2222,59.4778,59.1939,59.4683,40282.0
2023-01-31 10:20:00,62.85,62.89,62.74,62.84,34649.0,59.4778,59.5156,59.3737,59.4683,34649.0
2023-01-31 10:30:00,62.83,62.97,62.8,62.96,31636.0,59.4588,59.5913,59.4304,59.5819,31636.0
2023-01-31 10:40:00,62.95,63.09,62.93,63.05,26044.0,59.5724,59.7049,59.5535,59.667,26044.0
2023-01-31 10:50:00,63.05,63.1,62.95,63.02,44550.0,59.667,59.7143,59.5724,59.6386,44550.0
2023-01-31 11:00:00,63.01,63.07,62.96,63.0,47486.0,59.6292,59.686,59.5819,59.6197,47486.0
2023-01-31 11:10:00,63.0,63.01,62.93,62.97,23652.0,59.6197,59.6292,59.5535,59.5913,23652.0
2023-01-31 11:20:00,62.98,62.99,62.91,62.92,29111.0,59.6008,59.6102,59.5345,59.544,29111.0
2023-01-31 11:30:00,62.91,62.99,62.9,62.96,21466.0,59.5345,59.6102,59.5251,59.5819,21466.0
2023-01-31 11:40:00,62.97,62.99,62.83,62.84,35741.0,59.5913,59.6102,59.4588,59.4683,35741.0
2023-01-31 11:50:00,62.84,62.91,62.81,62.89,39940.0,59.4683,59.5345,59.4399,59.5156,39940.0
2023-01-31 12:00:00,62.88,62.89,62.84,62.88,15880.0,59.5062,59.5156,59.4683,59.5062,15880.0
2023-01-31 12:10:00,62.88,62.91,62.84,62.9,33946.0,59.5062,59.5345,59.4683,59.5251,33946.0
2023-01-31 12:20:00,62.9,62.91,62.85,62.86,30351.0,59.5251,59.5345,59.4778,59.4872,30351.0
2023-01-31 12:30:00,62.85,62.92,62.83,62.91,35962.0,59.4778,59.544,59.4588,59.5345,35962.0
2023-01-31 12:40:00,62.91,62.93,62.89,62.9,36281.0,59.5345,59.5535,59.5156,59.5251,36281.0
2023-01-31 12:50:00,62.9,62.93,62.89,62.9,23350.0,59.5251,59.5535,59.5156,59.5251,23350.0
2023-01-31 13:00:00,62.91,62.93,62.89,62.9,22441.0,59.5345,59.5535,59.5156,59.5251,22441.0
2023-01-31 13:10:00,62.89,62.92,62.86,62.92,22797.0,59.5156,59.544,59.4872,59.544,22797.0
2023-01-31 13:20:00,62.92,62.95,62.89,62.94,37053.0,59.544,59.5724,59.5156,59.5629,37053.0
2023-01-31 13:30:00,62.95,62.96,62.91,62.94,30920.0,59.5724,59.5819,59.5345,59.5629,30920.0
2023-01-31 13:40:00,62.94,62.96,62.9,62.95,54688.0,59.5629,59.5819,59.5251,59.5724,54688.0
2023-01-31 13:50:00,62.95,62.97,62.9,62.95,34813.0,59.5724,59.5913,59.5251,59.5724,34813.0
2023-01-31 14:00:00,62.95,62.99,62.91,62.97,58115.0,59.5724,59.6102,59.5345,59.5913,58115.0
2023-01-31 14:10:00,62.96,62.97,62.84,62.85,24678.0,59.5819,59.5913,59.4683,59.4778,24678.0
2023-01-31 14:20:00,62.85,62.9,62.79,62.8,35029.0,59.4778,59.5251,59.421,59.4304,35029.0
2023-01-31 14:30:00,62.8,62.81,62.75,62.78,82520.0,59.4304,59.4399,59.3831,59.4115,82520.0
2023-01-31 14:40:00,62.78,62.88,62.73,62.88,59867.0,59.4115,59.5062,59.3642,59.5062,59867.0
2023-01-31 14:50:00,62.87,62.92,62.83,62.88,74237.0,59.4967,59.544,59.4588,59.5062,74237.0
2023-01-31 15:00:00,62.87,62.93,62.86,62.9,52198.0,59.4967,59.5535,59.4872,59.5251,52198.0
2023-01-31 15:10:00,62.9,62.9,62.64,62.68,67640.0,59.5251,59.5251,59.279,59.3169,67640.0
2023-01-31 15:20:00,62.68,62.74,62.62,62.64,61582.0,59.3169,59.3737,59.2601,59.279,61582.0
2023-01-31 15:30:00,62.65,62.83,62.64,62.83,65926.0,59.2885,59.4588,59.279,59.4588,65926.0
2023-01-31 15:40:00,62.83,63.0,62.82,62.96,190341.0,59.4588,59.6197,59.4494,59.5819,190341.0
2023-01-31 15:50:00,62.96,63.27,62.96,63.23,475988.0,59.5819,59.8752,59.5819,59.8374,475988.0
2023-02-01 09:30:00,62.55,62.76,62.08,62.45,117747.0,59.1939,59.3926,58.7491,59.0992,117747.0
2023-02-01 09:40:00,62.43,62.48,62.08,62.1,68067.0,59.0803,59.1276,58.7491,58.768,68067.0
2023-02-01 09:50:00,62.09,62.13,61.89,61.91,115242.0,58.7585,58.7964,58.5693,58.5882,115242.0
2023-02-01 10:00:00,61.92,61.93,61.63,61.69,152875.0,58.5977,58.6071,58.3232,58.38,152875.0
2023-02-01 10:10:00,61.68,61.68,61.47,61.49,163089.0,58.3705,58.3705,58.1718,58.1907,163089.0
2023-02-01 10:20:00,61.5,61.58,61.37,61.44,199577.0,58.2002,58.2759,58.0772,58.1434,199577.0
2023-02-01 10:30:00,61.44,61.51,61.27,61.3,84086.0,58.1434,58.2097,57.9825,58.0109,84086.0
2023-02-01 10:40:00,61.3,61.33,61.1,61.14,79771.0,58.0109,58.0393,57.8217,57.8595,79771.0
2023-02-01 10:50:00,61.14,61.33,60.98,61.18,128686.0,57.8595,58.0393,57.7081,57.8974,128686.0
2023-02-01 11:00:00,61.18,61.2,61.03,61.13,125419.0,57.8974,57.9163,57.7554,57.85,125419.0
2023-02-01 11:10:00,61.13,61.22,61.08,61.19,104728.0,57.85,57.9352,57.8027,57.9068,104728.0
2023-02-01 11:20:00,61.19,61.31,61.17,61.25,67692.0,57.9068,58.0204,57.8879,57.9636,67692.0
2023-02-01 11:30:00,61.26,61.39,61.24,61.33,105865.0,57.9731,58.0961,57.9541,58.0393,105865.0
2023-02-01 11:40:00,61.34,61.39,61.24,61.29,120046.0,58.0488,58.0961,57.9541,58.0015,120046.0
2023-02-01 11:50:00,61.29,61.32,61.09,61.17,108052.0,58.0015,58.0299,57.8122,57.8879,108052.0
2023-02-01 12:00:00,61.16,61.39,61.14,61.35,198423.0,57.8784,58.0961,57.8595,58.0582,198423.0
2023-02-01 12:10:00,61.34,61.38,61.21,61.3,65145.0,58.0488,58.0866,57.9258,58.0109,65145.0
2023-02-01 12:20:00,61.3,61.46,61.3,61.38,133088.0,58.0109,58.1623,58.0109,58.0866,133088.0
2023-02-01 12:30:00,61.39,61.54,61.38,61.53,87858.0,58.0961,58.238,58.0866,58.2286,87858.0
2023-02-01 12:40:00,61.53,61.58,61.41,61.45,50865.0,58.2286,58.2759,58.115,58.1529,50865.0
2023-02-01 12:50:00,61.45,61.45,61.27,61.33,41159.0,58.1529,58.1529,57.9825,58.0393,41159.0
2023-02-01 13:00:00,61.32,61.42,61.25,61.4,43203.0,58.0299,58.1245,57.9636,58.1056,43203.0
2023-02-01 13:10:00,61.39,61.4,61.16,61.16,31547.0,58.0961,58.1056,57.8784,57.8784,31547.0
2023-02-01 13:20:00,61.16,61.17,61.05,61.11,37273.0,57.8784,57.8879,57.7743,57.8311,37273.0
2023-02-01 13:30:00,61.1,61.21,61.09,61.2,46690.0,57.8217,57.9258,57.8122,57.9163,46690.0
2023-02-01 13:40:00,61.21,61.24,61.05,61.09,53214.0,57.9258,57.9541,57.7743,57.8122,53214.0
2023-02-01 13:50:00,61.09,61.4,61.08,61.36,104857.0,57.8122,58.1056,57.8027,58.0677,104857.0
2023-02-01 14:00:00,61.34,61.45,61.08,61.34,102935.0,58.0488,58.1529,57.8027,58.0488,102935.0
2023-02-01 14:10:00,61.33,61.43,61.2,61.24,48350.0,58.0393,58.134,57.9163,57.9541,48350.0
2023-02-01 14:20:00,61.23,61.29,61.07,61.12,76776.0,57.9447,58.0015,57.7933,57.8406,76776.0
2023-02-01 14:30:00,61.13,61.49,60.83,61.47,116065.0,57.85,58.1907,57.5661,58.1718,116065.0
2023-02-01 14:40:00,61.47,61.71,61.3,61.56,114834.0,58.1718,58.3989,58.0109,58.257,114834.0
2023-02-01 14:50:00,61.58,61.69,61.43,61.55,89054.0,58.2759,58.38,58.134,58.2475,89054.0
2023-02-01 15:00:00,61.54,61.78,61.54,61.75,118689.0,58.238,58.4652,58.238,58.4368,118689.0
2023-02-01 15:10:00,61.74,61.77,61.5,61.61,108715.0,58.4273,58.4557,58.2002,58.3043,108715.0
2023-02-01 15:20:00,61.61,61.62,61.46,61.54,123170.0,58.3043,58.3138,58.1623,58.238,123170.0
2023-02-01 15:30:00,61.54,61.86,61.53,61.8,144662.0,58.238,58.5409,58.2286,58.4841,144662.0
2023-02-01 15:40:00,61.81,61.85,61.37,61.37,187328.0,58.4936,58.5314,58.0772,58.0772,187328.0
2023-02-01 15:50:00,61.34,61.36,61.05,61.25,539027.0,58.0488,58.0677,57.7743,57.9636,539027.0
2023-02-02 09:30:00,61.01,61.1,59.31,59.34,293058.0,57.7365,57.8217,56.1277,56.1561,293058.0
2023-02-02 09:40:00,59.32,59.51,58.92,59.41,370793.0,56.1372,56.317,55.7586,56.2223,370793.0
2023-02-02 09:50:00,59.42,59.51,59.15,59.26,155869.0,56.2318,56.317,55.9763,56.0804,155869.0
2023-02-02 10:00:00,59.25,59.41,58.88,58.99,281167.0,56.0709,56.2223,55.7208,55.8249,281167.0
2023-02-02 10:10:00,58.98,59.02,58.74,59.0,131067.0,55.8154,55.8533,55.5883,55.8343,131067.0
2023-02-02 10:20:00,59.0,59.0,58.66,58.74,105316.0,55.8343,55.8343,55.5126,55.5883,105316.0
2023-02-02 10:30:00,58.73,59.01,58.66,58.99,156236.0,55.5788,55.8438,55.5126,55.8249,156236.0
2023-02-02 10:40:00,58.99,59.01,58.72,58.8,154639.0,55.8249,55.8438,55.5694,55.6451,154639.0
2023-02-02 10:50:00,58.8,59.01,58.79,58.98,196101.0,55.6451,55.8438,55.6356,55.8154,196101.0
2023-02-02 11:00:00,58.98,59.01,58.8,58.82,248492.0,55.8154,55.8438,55.6451,55.664,248492.0
2023-02-02 11:10:00,58.83,58.88,58.56,58.59,166355.0,55.6735,55.7208,55.4179,55.4463,166355.0
2023-02-02 11:20:00,58.59,58.64,58.46,58.54,203577.0,55.4463,55.4937,55.3233,55.399,203577.0
2023-02-02 11:30:00,58.54,58.62,58.45,58.53,873448.0,55.399,55.4747,55.3138,55.3896,873448.0
2023-02-02 11:40:00,58.53,58.91,58.48,58.8,213728.0,55.3896,55.7492,55.3422,55.6451,213728.0
2023-02-02 11:50:00,58.8,59.0,58.68,58.88,188067.0,55.6451,55.8343,55.5315,55.7208,188067.0
2023-02-02 12:00:00,58.88,59.06,58.81,58.9,97461.0,55.7208,55.8911,55.6545,55.7397,97461.0
2023-02-02 12:10:00,58.91,59.05,58.87,58.94,98783.0,55.7492,55.8817,55.7113,55.7776,98783.0
2023-02-02 12:20:00,58.95,58.96,58.86,58.89,89810.0,55.787,55.7965,55.7018,55.7302,89810.0
2023-02-02 12:30:00,58.89,59.02,58.88,59.01,104053.0,55.7302,55.8533,55.7208,55.8438,104053.0
2023-02-02 12:40:00,59.01,59.02,58.85,58.93,96786.0,55.8438,55.8533,55.6924,55.7681,96786.0
2023-02-02 12:50:00,58.93,58.96,58.84,58.94,70543.0,55.7681,55.7965,55.6829,55.7776,70543.0
2023-02-02 13:00:00,58.95,59.13,58.94,59.1,101840.0,55.787,55.9574,55.7776,55.929,101840.0
2023-02-02 13:10:00,59.1,59.13,58.99,59.1,339678.0,55.929,55.9574,55.8249,55.929,339678.0
2023-02-02 13:20:00,59.1,59.1,58.91,59.03,77166.0,55.929,55.929,55.7492,55.8627,77166.0
2023-02-02 13:30:00,59.03,59.31,59.03,59.3,152507.0,55.8627,56.1277,55.8627,56.1182,152507.0
2023-02-02 13:40:00,59.3,59.35,59.25,59.3,105293.0,56.1182,56.1656,56.0709,56.1182,105293.0
2023-02-02 13:50:00,59.31,59.55,59.29,59.55,245267.0,56.1277,56.3548,56.1088,56.3548,245267.0
2023-02-02 14:00:00,59.55,59.63,59.37,59.37,102042.0,56.3548,56.4305,56.1845,56.1845,102042.0
2023-02-02 14:10:00,59.36,59.41,59.23,59.36,79383.0,56.175,56.2223,56.052,56.175,79383.0
2023-02-02 14:20:00,59.37,59.37,59.15,59.3,83621.0,56.1845,56.1845,55.9763,56.1182,83621.0
2023-02-02 14:30:00,59.31,59.36,59.15,59.15,64642.0,56.1277,56.175,55.9763,55.9763,64642.0
2023-02-02 14:40:00,59.14,59.14,58.98,59.14,98805.0,55.9668,55.9668,55.8154,55.9668,98805.0
2023-02-02 14:50:00,59.15,59.18,58.97,59.04,124775.0,55.9763,56.0047,55.8059,55.8722,124775.0
2023-02-02 15:00:00,59.04,59.24,59.03,59.09,115921.0,55.8722,56.0615,55.8627,55.9195,115921.0
2023-02-02 15:10:00,59.1,59.21,59.07,59.13,122330.0,55.929,56.0331,55.9006,55.9574,122330.0
2023-02-02 15:20:00,59.12,59.25,59.01,59.08,151933.0,55.9479,56.0709,55.8438,55.91,151933.0
2023-02-02 15:30:00,59.08,59.25,59.06,59.08,258258.0,55.91,56.0709,55.8911,55.91,258258.0
2023-02-02 15:40:00,59.09,59.09,58.88,59.08,372694.0,55.9195,55.9195,55.7208,55.91,372694.0
2023-02-02 15:50:00,59.08,59.27,59.01,59.03,1284872.0,55.91,56.0898,55.8438,55.8627,1284872.0
2023-02-03 09:30:00,58.99,59.28,58.57,58.68,224855.0,55.8249,56.0993,55.4274,55.5315,224855.0
2023-02-03 09:40:00,58.72,58.91,58.62,58.63,97814.0,55.5694,55.7492,55.4747,55.4842,97814.0
2023-02-03 09:50:00,58.64,58.67,58.24,58.31,114167.0,55.4937,55.522,55.1151,55.1814,114167.0
2023-02-03 10:00:00,58.29,58.58,58.17,58.42,80121.0,55.1624,55.4369,55.0489,55.2855,80121.0
2023-02-03 10:10:00,58.41,58.61,58.37,58.48,70716.0,55.276,55.4653,55.2381,55.3422,70716.0
2023-02-03 10:20:00,58.52,58.79,58.47,58.69,90622.0,55.3801,55.6356,55.3328,55.541,90622.0
2023-02-03 10:30:00,58.69,58.75,58.59,58.73,69059.0,55.541,55.5977,55.4463,55.5788,69059.0
2023-02-03 10:40:00,58.73,58.74,58.45,58.48,69881.0,55.5788,55.5883,55.3138,55.3422,69881.0
2023-02-03 10:50:00,58.48,58.51,58.35,58.46,121214.0,55.3422,55.3706,55.2192,55.3233,121214.0
2023-02-03 11:00:00,58.46,58.55,58.27,58.28,83913.0,55.3233,55.4085,55.1435,55.153,83913.0
2023-02-03 11:10:00,58.28,58.42,58.21,58.29,76315.0,55.153,55.2855,55.0867,55.1624,76315.0
2023-02-03 11:20:00,58.3,58.39,58.29,58.32,56815.0,55.1719,55.2571,55.1624,55.1908,56815.0
2023-02-03 11:30:00,58.33,58.41,58.27,58.3,73104.0,55.2003,55.276,55.1435,55.1719,73104.0
2023-02-03 11:40:00,58.3,58.44,58.3,58.37,79148.0,55.1719,55.3044,55.1719,55.2381,79148.0
2023-02-03 11:50:00,58.38,58.44,58.31,58.4,114213.0,55.2476,55.3044,55.1814,55.2665,114213.0
2023-02-03 12:00:00,58.4,58.58,58.4,58.53,78101.0,55.2665,55.4369,55.2665,55.3896,78101.0
2023-02-03 12:10:00,58.53,58.65,58.49,58.55,50332.0,55.3896,55.5031,55.3517,55.4085,50332.0
2023-02-03 12:20:00,58.55,58.71,58.53,58.69,66086.0,55.4085,55.5599,55.3896,55.541,66086.0
2023-02-03 12:30:00,58.68,58.88,58.65,58.8,108080.0,55.5315,55.7208,55.5031,55.6451,108080.0
2023-02-03 12:40:00,58.8,58.85,58.67,58.67,51517.0,55.6451,55.6924,55.522,55.522,51517.0
2023-02-03 12:50:00,58.67,58.7,58.53,58.55,37734.0,55.522,55.5504,55.3896,55.4085,37734.0
2023-02-03 13:00:00,58.54,58.57,58.43,58.43,70479.0,55.399,55.4274,55.2949,55.2949,70479.0
2023-02-03 13:10:00,58.42,58.55,58.37,58.53,42161.0,55.2855,55.4085,55.2381,55.3896,42161.0
2023-02-03 13:20:00,58.52,58.59,58.45,58.46,145304.0,55.3801,55.4463,55.3138,55.3233,145304.0
2023-02-03 13:30:00,58.45,58.75,58.43,58.75,89801.0,55.3138,55.5977,55.2949,55.5977,89801.0
2023-02-03 13:40:00,58.75,58.75,58.59,58.61,84876.0,55.5977,55.5977,55.4463,55.4653,84876.0
2023-02-03 13:50:00,58.62,58.8,58.61,58.61,88669.0,55.4747,55.6451,55.4653,55.4653,88669.0
2023-02-03 14:00:00,58.61,58.79,58.58,58.64,97450.0,55.4653,55.6356,55.4369,55.4937,97450.0
2023-02-03 14:10:00,58.64,58.69,58.55,58.65,66872.0,55.4937,55.541,55.4085,55.5031,66872.0
2023-02-03 14:20:00,58.64,58.73,58.61,58.73,34349.0,55.4937,55.5788,55.4653,55.5788,34349.0
2023-02-03 14:30:00,58.73,58.89,58.63,58.89,62586.0,55.5788,55.7302,55.4842,55.7302,62586.0
2023-02-03 14:40:00,58.89,58.9,58.73,58.74,78316.0,55.7302,55.7397,55.5788,55.5883,78316.0
2023-02-03 14:50:00,58.73,58.77,58.63,58.71,62116.0,55.5788,55.6167,55.4842,55.5599,62116.0
2023-02-03 15:00:00,58.71,58.71,58.61,58.68,45538.0,55.5599,55.5599,55.4653,55.5315,45538.0
2023-02-03 15:10:00,58.68,58.78,58.67,58.75,103646.0,55.5315,55.6261,55.522,55.5977,103646.0
2023-02-03 15:20:00,58.75,58.76,58.57,58.57,114949.0,55.5977,55.6072,55.4274,55.4274,114949.0
2023-02-03 15:30:00,58.58,58.76,58.52,58.53,199591.0,55.4369,55.6072,55.3801,55.3896,199591.0
2023-02-03 15:40:00,58.54,58.61,58.44,58.48,205594.0,55.399,55.4653,55.3044,55.3422,205594.0
2023-02-03 15:50:00,58.49,58.79,58.44,58.76,693195.0,55.3517,55.6356,55.3044,55.6072,693195.0
2023-02-06 09:30:00,58.46,58.8,58.41,58.58,65967.0,55.3233,55.6451,55.276,55.4369,65967.0
2023-02-06 09:40:00,58.55,58.58,58.3,58.35,59921.0,55.4085,55.4369,55.1719,55.2192,59921.0
2023-02-06 09:50:00,58.34,58.59,58.32,58.55,37333.0,55.2097,55.4463,55.1908,55.4085,37333.0
2023-02-06 10:00:00,58.52,58.84,58.47,58.82,58342.0,55.3801,55.6829,55.3328,55.664,58342.0
2023-02-06 10:10:00,58.81,58.87,58.71,58.85,41172.0,55.6545,55.7113,55.5599,55.6924,41172.0
2023-02-06 10:20:00,58.84,59.09,58.82,59.01,59220.0,55.6829,55.9195,55.664,55.8438,59220.0
2023-02-06 10:30:00,59.0,59.0,58.83,58.93,83419.0,55.8343,55.8343,55.6735,55.7681,83419.0
2023-02-06 10:40:00,58.93,59.08,58.92,59.03,38970.0,55.7681,55.91,55.7586,55.8627,38970.0
2023-02-06 10:50:00,59.01,59.18,59.01,59.12,28021.0,55.8438,56.0047,55.8438,55.9479,28021.0
2023-02-06 11:00:00,59.11,59.28,59.1,59.28,26873.0,55.9384,56.0993,55.929,56.0993,26873.0
2023-02-06 11:10:00,59.29,59.31,59.21,59.23,19494.0,56.1088,56.1277,56.0331,56.052,19494.0
2023-02-06 11:20:00,59.22,59.3,59.19,59.22,29340.0,56.0425,56.1182,56.0141,56.0425,29340.0
2023-02-06 11:30:00,59.22,59.25,59.17,59.24,36294.0,56.0425,56.0709,55.9952,56.0615,36294.0
2023-02-06 11:40:00,59.25,59.26,59.15,59.17,33942.0,56.0709,56.0804,55.9763,55.9952,33942.0
2023-02-06 11:50:00,59.18,59.18,59.05,59.13,27957.0,56.0047,56.0047,55.8817,55.9574,27957.0
2023-02-06 12:00:00,59.12,59.17,59.07,59.17,18718.0,55.9479,55.9952,55.9006,55.9952,18718.0
2023-02-06 12:10:00,59.16,59.18,59.13,59.15,19475.0,55.9857,56.0047,55.9574,55.9763,19475.0
2023-02-06 12:20:00,59.16,59.39,59.15,59.38,38660.0,55.9857,56.2034,55.9763,56.1939,38660.0
2023-02-06 12:30:00,59.39,59.5,59.38,59.49,50227.0,56.2034,56.3075,56.1939,56.298,50227.0
2023-02-06 12:40:00,59.5,59.52,59.43,59.44,27474.0,56.3075,56.3264,56.2413,56.2507,27474.0
2023-02-06 12:50:00,59.44,59.46,59.37,59.38,19870.0,56.2507,56.2697,56.1845,56.1939,19870.0
2023-02-06 13:00:00,59.37,59.48,59.35,59.37,33964.0,56.1845,56.2886,56.1656,56.1845,33964.0
2023-02-06 13:10:00,59.37,59.47,59.37,59.47,30080.0,56.1845,56.2791,56.1845,56.2791,30080.0
2023-02-06 13:20:00,59.46,59.53,59.43,59.49,38712.0,56.2697,56.3359,56.2413,56.298,38712.0
2023-02-06 13:30:00,59.52,59.55,59.49,59.55,19724.0,56.3264,56.3548,56.298,56.3548,19724.0
2023-02-06 13:40:00,59.56,59.56,59.44,59.46,35416.0,56.3643,56.3643,56.2507,56.2697,35416.0
2023-02-06 13:50:00,59.46,59.61,59.46,59.54,37337.0,56.2697,56.4116,56.2697,56.3454,37337.0
2023-02-06 14:00:00,59.54,59.6,59.54,59.59,31365.0,56.3454,56.4021,56.3454,56.3927,31365.0
2023-02-06 14:10:00,59.59,59.68,59.55,59.67,34353.0,56.3927,56.4778,56.3548,56.4684,34353.0
2023-02-06 14:20:00,59.67,59.67,59.61,59.65,24264.0,56.4684,56.4684,56.4116,56.4495,24264.0
2023-02-06 14:30:00,59.65,59.85,59.56,59.75,177636.0,56.4495,56.6387,56.3643,56.5441,177636.0
2023-02-06 14:40:00,59.75,59.8,59.7,59.72,83443.0,56.5441,56.5914,56.4968,56.5157,83443.0
2023-02-06 14:50:00,59.72,59.84,59.69,59.83,45137.0,56.5157,56.6293,56.4873,56.6198,45137.0
2023-02-06 15:00:00,59.84,59.84,59.64,59.69,93172.0,56.6293,56.6293,56.44,56.4873,93172.0
2023-02-06 15:10:00,59.68,59.74,59.58,59.73,107681.0,56.4778,56.5346,56.3832,56.5252,107681.0
2023-02-06 15:20:00,59.72,59.75,59.57,59.58,81442.0,56.5157,56.5441,56.3738,56.3832,81442.0
2023-02-06 15:30:00,59.59,59.78,59.53,59.76,114269.0,56.3927,56.5725,56.3359,56.5536,114269.0
2023-02-06 15:40:00,59.77,59.85,59.74,59.78,131481.0,56.563,56.6387,56.5346,56.5725,131481.0
2023-02-06 15:50:00,59.77,60.0,59.77,59.97,486931.0,56.563,56.7807,56.563,56.7523,486931.0
2023-02-07 09:30:00,59.56,59.86,59.56,59.8,58933.0,56.3643,56.6482,56.3643,56.5914,58933.0
2023-02-07 09:40:00,59.79,59.81,59.69,59.78,31111.0,56.5819,56.6009,56.4873,56.5725,31111.0
2023-02-07 09:50:00,59.78,60.22,59.74,60.17,87230.0,56.5725,56.9889,56.5346,56.9416,87230.0
2023-02-07 10:00:00,60.19,60.21,59.98,60.05,45158.0,56.9605,56.9794,56.7618,56.828,45158.0
2023-02-07 10:10:00,60.05,60.05,59.75,59.78,27741.0,56.828,56.828,56.5441,56.5725,27741.0
2023-02-07 10:20:00,59.77,59.87,59.69,59.86,27346.0,56.563,56.6577,56.4873,56.6482,27346.0
2023-02-07 10:30:00,59.86,59.87,59.68,59.76,25559.0,56.6482,56.6577,56.4778,56.5536,25559.0
2023-02-07 10:40:00,59.76,59.85,59.74,59.82,29219.0,56.5536,56.6387,56.5346,56.6103,29219.0
2023-02-07 10:50:00,59.82,59.97,59.77,59.8,27480.0,56.6103,56.7523,56.563,56.5914,27480.0
2023-02-07 11:00:00,59.79,59.85,59.72,59.85,46508.0,56.5819,56.6387,56.5157,56.6387,46508.0
2023-02-07 11:10:00,59.86,59.94,59.81,59.87,20299.0,56.6482,56.7239,56.6009,56.6577,20299.0
2023-02-07 11:20:00,59.87,59.96,59.85,59.96,29596.0,56.6577,56.7428,56.6387,56.7428,29596.0
2023-02-07 11:30:00,59.96,60.09,59.95,60.09,22717.0,56.7428,56.8659,56.7334,56.8659,22717.0
2023-02-07 11:40:00,60.08,60.17,60.06,60.17,24104.0,56.8564,56.9416,56.8375,56.9416,24104.0
2023-02-07 11:50:00,60.17,60.22,60.13,60.18,38590.0,56.9416,56.9889,56.9037,56.951,38590.0
2023-02-07 12:00:00,60.19,60.19,60.07,60.11,23621.0,56.9605,56.9605,56.8469,56.8848,23621.0
2023-02-07 12:10:00,60.12,60.15,60.08,60.09,12646.0,56.8942,56.9226,56.8564,56.8659,12646.0
2023-02-07 12:20:00,60.09,60.12,59.97,59.99,26369.0,56.8659,56.8942,56.7523,56.7712,26369.0
2023-02-07 12:30:00,59.99,60.11,59.99,60.1,24500.0,56.7712,56.8848,56.7712,56.8753,24500.0
2023-02-07 12:40:00,60.11,60.5,60.11,60.47,32054.0,56.8848,57.2539,56.8848,57.2255,32054.0
2023-02-07 12:50:00,60.46,60.56,60.42,60.44,29614.0,57.216,57.3106,57.1781,57.1971,29614.0
2023-02-07 13:00:00,60.46,60.54,60.36,60.36,35284.0,57.216,57.2917,57.1214,57.1214,35284.0
2023-02-07 13:10:00,60.38,60.4,60.13,60.26,39199.0,57.1403,57.1592,56.9037,57.0267,39199.0
2023-02-07 13:20:00,60.25,60.28,59.85,59.85,41607.0,57.0173,57.0457,56.6387,56.6387,41607.0
2023-02-07 13:30:00,59.8,59.82,59.55,59.68,110694.0,56.5914,56.6103,56.3548,56.4778,110694.0
2023-02-07 13:40:00,59.72,59.86,59.5,59.55,86008.0,56.5157,56.6482,56.3075,56.3548,86008.0
2023-02-07 13:50:00,59.55,59.79,59.51,59.75,43152.0,56.3548,56.5819,56.317,56.5441,43152.0
2023-02-07 14:00:00,59.74,60.01,59.74,60.0,33203.0,56.5346,56.7901,56.5346,56.7807,33203.0
2023-02-07 14:10:00,60.01,60.14,60.01,60.12,23306.0,56.7901,56.9132,56.7901,56.8942,23306.0
2023-02-07 14:20:00,60.12,60.19,60.07,60.17,29230.0,56.8942,56.9605,56.8469,56.9416,29230.0
2023-02-07 14:30:00,60.17,60.3,60.14,60.22,25652.0,56.9416,57.0646,56.9132,56.9889,25652.0
2023-02-07 14:40:00,60.2,60.28,60.18,60.2,38462.0,56.9699,57.0457,56.951,56.9699,38462.0
2023-02-07 14:50:00,60.19,60.29,60.16,60.28,19762.0,56.9605,57.0551,56.9321,57.0457,19762.0
2023-02-07 15:00:00,60.3,60.46,60.29,60.36,50720.0,57.0646,57.216,57.0551,57.1214,50720.0
2023-02-07 15:10:00,60.37,60.48,60.32,60.43,65927.0,57.1308,57.2349,57.0835,57.1876,65927.0
2023-02-07 15:20:00,60.43,60.61,60.41,60.61,52024.0,57.1876,57.3579,57.1687,57.3579,52024.0
2023-02-07 15:30:00,60.61,60.68,60.56,60.66,50528.0,57.3579,57.4242,57.3106,57.4053,50528.0
2023-02-07 15:40:00,60.66,60.75,60.61,60.71,98285.0,57.4053,57.4904,57.3579,57.4526,98285.0
2023-02-07 15:50:00,60.71,60.87,60.6,60.61,315177.0,57.4526,57.604,57.3485,57.3579,315177.0
2023-02-08 09:30:00,60.23,60.58,59.98,60.58,57271.0,56.9983,57.3296,56.7618,57.3296,57271.0
2023-02-08 09:40:00,60.55,60.67,60.42,60.6,52902.0,57.3012,57.4147,57.1781,57.3485,52902.0
2023-02-08 09:50:00,60.63,60.85,60.57,60.8,27576.0,57.3769,57.5851,57.3201,57.5378,27576.0
2023-02-08 10:00:00,60.79,60.97,60.7,60.79,42972.0,57.5283,57.6986,57.4431,57.5283,42972.0
2023-02-08 10:10:00,60.77,60.83,60.71,60.75,21184.0,57.5094,57.5661,57.4526,57.4904,21184.0
2023-02-08 10:20:00,60.76,60.8,60.66,60.74,19950.0,57.4999,57.5378,57.4053,57.481,19950.0
2023-02-08 10:30:00,60.73,60.74,60.56,60.67,44039.0,57.4715,57.481,57.3106,57.4147,44039.0
2023-02-08 10:40:00,60.67,60.7,60.6,60.63,22437.0,57.4147,57.4431,57.3485,57.3769,22437.0
2023-02-08 10:50:00,60.62,60.71,60.52,60.71,28173.0,57.3674,57.4526,57.2728,57.4526,28173.0
2023-02-08 11:00:00,60.72,60.72,60.63,60.72,24650.0,57.462,57.462,57.3769,57.462,24650.0
2023-02-08 11:10:00,60.72,60.78,60.69,60.77,15783.0,57.462,57.5188,57.4337,57.5094,15783.0
2023-02-08 11:20:00,60.77,60.79,60.56,60.61,15032.0,57.5094,57.5283,57.3106,57.3579,15032.0
2023-02-08 11:30:00,60.6,60.6,60.47,60.55,26963.0,57.3485,57.3485,57.2255,57.3012,26963.0
2023-02-08 11:40:00,60.52,60.53,60.37,60.45,17277.0,57.2728,57.2822,57.1308,57.2065,17277.0
2023-02-08 11:50:00,60.46,60.63,60.46,60.62,25850.0,57.216,57.3769,57.216,57.3674,25850.0
2023-02-08 12:00:00,60.61,60.63,60.54,60.57,36380.0,57.3579,57.3769,57.2917,57.3201,36380.0
2023-02-08 12:10:00,60.6,60.69,60.57,60.68,23466.0,57.3485,57.4337,57.3201,57.4242,23466.0
2023-02-08 12:20:00,60.69,60.74,60.67,60.74,20692.0,57.4337,57.481,57.4147,57.481,20692.0
2023-02-08 12:30:00,60.74,60.78,60.66,60.67,14042.0,57.481,57.5188,57.4053,57.4147,14042.0
2023-02-08 12:40:00,60.66,60.72,60.63,60.67,23254.0,57.4053,57.462,57.3769,57.4147,23254.0
2023-02-08 12:50:00,60.67,60.72,60.57,60.6,23075.0,57.4147,57.462,57.3201,57.3485,23075.0
2023-02-08 13:00:00,60.6,60.73,60.58,60.65,47128.0,57.3485,57.4715,57.3296,57.3958,47128.0
2023-02-08 13:10:00,60.65,60.67,60.57,60.62,59176.0,57.3958,57.4147,57.3201,57.3674,59176.0
2023-02-08 13:20:00,60.63,60.65,60.55,60.57,81875.0,57.3769,57.3958,57.3012,57.3201,81875.0
2023-02-08 13:30:00,60.55,60.55,60.45,60.49,33840.0,57.3012,57.3012,57.2065,57.2444,33840.0
2023-02-08 13:40:00,60.5,60.6,60.44,60.55,461808.0,57.2539,57.3485,57.1971,57.3012,461808.0
2023-02-08 13:50:00,60.55,61.49,60.54,60.6,1442327.0,57.3012,58.1907,57.2917,57.3485,1442327.0
2023-02-08 14:00:00,60.62,60.79,60.48,60.69,245864.0,57.3674,57.5283,57.2349,57.4337,245864.0
2023-02-08 14:10:00,60.68,60.74,60.51,60.65,72842.0,57.4242,57.481,57.2633,57.3958,72842.0
2023-02-08 14:20:00,60.66,60.8,60.53,60.69,86737.0,57.4053,57.5378,57.2822,57.4337,86737.0
2023-02-08 14:30:00,60.69,60.78,60.63,60.78,194337.0,57.4337,57.5188,57.3769,57.5188,194337.0
2023-02-08 14:40:00,60.78,60.84,60.69,60.75,76179.0,57.5188,57.5756,57.4337,57.4904,76179.0
2023-02-08 14:50:00,60.74,60.83,60.73,60.79,28205.0,57.481,57.5661,57.4715,57.5283,28205.0
2023-02-08 15:00:00,60.79,60.83,60.74,60.81,50736.0,57.5283,57.5661,57.481,57.5472,50736.0
2023-02-08 15:10:00,60.81,60.81,60.67,60.74,69343.0,57.5472,57.5472,57.4147,57.481,69343.0
2023-02-08 15:20:00,60.74,60.89,60.73,60.86,51687.0,57.481,57.6229,57.4715,57.5945,51687.0
2023-02-08 15:30:00,60.85,60.91,60.75,60.89,74244.0,57.5851,57.6419,57.4904,57.6229,74244.0
2023-02-08 15:40:00,60.9,60.95,60.72,60.76,248090.0,57.6324,57.6797,57.462,57.4999,248090.0
2023-02-08 15:50:00,60.75,61.04,60.73,60.97,636436.0,57.4904,57.7649,57.4715,57.6986,636436.0
2023-02-09 09:30:00,61.44,61.54,61.27,61.37,57976.0,58.1434,58.238,57.9825,58.0772,57976.0
2023-02-09 09:40:00,61.38,61.56,61.28,61.54,58749.0,58.0866,58.257,57.992,58.238,58749.0
2023-02-09 09:50:00,61.57,61.6,61.2,61.32,51424.0,58.2664,58.2948,57.9163,58.0299,51424.0
2023-02-09 10:00:00,61.33,61.42,61.26,61.3,50124.0,58.0393,58.1245,57.9731,58.0109,50124.0
2023-02-09 10:10:00,61.3,61.43,61.24,61.42,96303.0,58.0109,58.134,57.9541,58.1245,96303.0
2023-02-09 10:20:00,61.43,61.53,61.33,61.36,56547.0,58.134,58.2286,58.0393,58.0677,56547.0
2023-02-09 10:30:00,61.37,61.44,61.3,61.43,50795.0,58.0772,58.1434,58.0109,58.134,50795.0
2023-02-09 10:40:00,61.42,61.43,61.3,61.34,25471.0,58.1245,58.134,58.0109,58.0488,25471.0
2023-02-09 10:50:00,61.35,61.58,61.35,61.53,50045.0,58.0582,58.2759,58.0582,58.2286,50045.0
2023-02-09 11:00:00,61.54,61.57,61.46,61.57,52279.0,58.238,58.2664,58.1623,58.2664,52279.0
2023-02-09 11:10:00,61.57,61.58,61.5,61.51,43202.0,58.2664,58.2759,58.2002,58.2097,43202.0
2023-02-09 11:20:00,61.51,61.67,61.5,61.66,50244.0,58.2097,58.3611,58.2002,58.3516,50244.0
2023-02-09 11:30:00,61.66,61.7,61.48,61.5,64056.0,58.3516,58.3895,58.1813,58.2002,64056.0
2023-02-09 11:40:00,61.48,61.53,61.43,61.53,35996.0,58.1813,58.2286,58.134,58.2286,35996.0
2023-02-09 11:50:00,61.53,61.65,61.49,61.52,56267.0,58.2286,58.3421,58.1907,58.2191,56267.0
2023-02-09 12:00:00,61.53,61.62,61.49,61.59,31178.0,58.2286,58.3138,58.1907,58.2854,31178.0
2023-02-09 12:10:00,61.58,61.58,61.49,61.55,29407.0,58.2759,58.2759,58.1907,58.2475,29407.0
2023-02-09 12:20:00,61.54,61.59,61.47,61.47,34534.0,58.238,58.2854,58.1718,58.1718,34534.0
2023-02-09 12:30:00,61.47,61.49,61.31,61.31,38585.0,58.1718,58.1907,58.0204,58.0204,38585.0
2023-02-09 12:40:00,61.31,61.36,61.21,61.27,32605.0,58.0204,58.0677,57.9258,57.9825,32605.0
2023-02-09 12:50:00,61.28,61.33,61.25,61.32,32540.0,57.992,58.0393,57.9636,58.0299,32540.0
2023-02-09 13:00:00,61.33,61.36,61.25,61.26,34143.0,58.0393,58.0677,57.9636,57.9731,34143.0
2023-02-09 13:10:00,61.26,61.29,61.19,61.26,19547.0,57.9731,58.0015,57.9068,57.9731,19547.0
2023-02-09 13:20:00,61.25,61.29,61.16,61.16,38990.0,57.9636,58.0015,57.8784,57.8784,38990.0
2023-02-09 13:30:00,61.15,61.26,61.12,61.12,29495.0,57.869,57.9731,57.8406,57.8406,29495.0
2023-02-09 13:40:00,61.12,61.14,61.03,61.09,43180.0,57.8406,57.8595,57.7554,57.8122,43180.0
2023-02-09 13:50:00,61.1,61.11,61.01,61.07,33626.0,57.8217,57.8311,57.7365,57.7933,33626.0
2023-02-09 14:00:00,61.09,61.14,61.01,61.03,25766.0,57.8122,57.8595,57.7365,57.7554,25766.0
2023-02-09 14:10:00,61.03,61.03,60.9,61.0,26922.0,57.7554,57.7554,57.6324,57.727,26922.0
2023-02-09 14:20:00,61.0,61.03,60.91,60.92,30550.0,57.727,57.7554,57.6419,57.6513,30550.0
2023-02-09 14:30:00,60.91,60.99,60.9,60.9,21093.0,57.6419,57.7176,57.6324,57.6324,21093.0
2023-02-09 14:40:00,60.89,61.0,60.88,60.99,19360.0,57.6229,57.727,57.6135,57.7176,19360.0
2023-02-09 14:50:00,60.98,60.98,60.86,60.91,25402.0,57.7081,57.7081,57.5945,57.6419,25402.0
2023-02-09 15:00:00,60.91,60.91,60.77,60.86,28256.0,57.6419,57.6419,57.5094,57.5945,28256.0
2023-02-09 15:10:00,60.84,60.84,60.74,60.79,52306.0,57.5756,57.5756,57.481,57.5283,52306.0
2023-02-09 15:20:00,60.79,60.81,60.66,60.71,81829.0,57.5283,57.5472,57.4053,57.4526,81829.0
2023-02-09 15:30:00,60.71,60.91,60.69,60.91,89267.0,57.4526,57.6419,57.4337,57.6419,89267.0
2023-02-09 15:40:00,60.91,61.02,60.88,60.91,115284.0,57.6419,57.746,57.6135,57.6419,115284.0
2023-02-09 15:50:00,60.91,61.09,60.82,60.88,454425.0,57.6419,57.8122,57.5567,57.6135,454425.0
2023-02-10 09:30:00,60.8,61.04,60.75,60.86,47537.0,57.5378,57.7649,57.4904,57.5945,47537.0
2023-02-10 09:40:00,60.87,61.06,60.8,61.03,37562.0,57.604,57.7838,57.5378,57.7554,37562.0
2023-02-10 09:50:00,61.01,61.08,60.96,61.0,28163.0,57.7365,57.8027,57.6892,57.727,28163.0
2023-02-10 10:00:00,60.98,61.17,60.93,61.13,65114.0,57.7081,57.8879,57.6608,57.85,65114.0
2023-02-10 10:10:00,61.14,61.28,61.12,61.21,48620.0,57.8595,57.992,57.8406,57.9258,48620.0
2023-02-10 10:20:00,61.21,61.39,61.2,61.36,36349.0,57.9258,58.0961,57.9163,58.0677,36349.0
2023-02-10 10:30:00,61.35,61.37,61.25,61.32,34940.0,58.0582,58.0772,57.9636,58.0299,34940.0
2023-02-10 10:40:00,61.31,61.35,61.26,61.31,33633.0,58.0204,58.0582,57.9731,58.0204,33633.0
2023-02-10 10:50:00,61.31,61.31,61.16,61.25,37855.0,58.0204,58.0204,57.8784,57.9636,37855.0
2023-02-10 11:00:00,61.25,61.31,61.13,61.16,70356.0,57.9636,58.0204,57.85,57.8784,70356.0
2023-02-10 11:10:00,61.16,61.22,61.13,61.21,34665.0,57.8784,57.9352,57.85,57.9258,34665.0
2023-02-10 11:20:00,61.21,61.22,61.09,61.15,28746.0,57.9258,57.9352,57.8122,57.869,28746.0
2023-02-10 11:30:00,61.15,61.21,61.1,61.15,23120.0,57.869,57.9258,57.8217,57.869,23120.0
2023-02-10 11:40:00,61.14,61.19,61.12,61.13,17350.0,57.8595,57.9068,57.8406,57.85,17350.0
2023-02-10 11:50:00,61.14,61.21,61.09,61.1,33843.0,57.8595,57.9258,57.8122,57.8217,33843.0
2023-02-10 12:00:00,61.09,61.13,61.06,61.11,42275.0,57.8122,57.85,57.7838,57.8311,42275.0
2023-02-10 12:10:00,61.11,61.11,60.99,61.09,21483.0,57.8311,57.8311,57.7176,57.8122,21483.0
2023-02-10 12:20:00,61.09,61.21,61.07,61.16,52381.0,57.8122,57.9258,57.7933,57.8784,52381.0
2023-02-10 12:30:00,61.16,61.3,61.15,61.23,36688.0,57.8784,58.0109,57.869,57.9447,36688.0
2023-02-10 12:40:00,61.22,61.33,61.2,61.24,55333.0,57.9352,58.0393,57.9163,57.9541,55333.0
2023-02-10 12:50:00,61.25,61.37,61.24,61.36,16576.0,57.9636,58.0772,57.9541,58.0677,16576.0
2023-02-10 13:00:00,61.36,61.37,61.23,61.23,25744.0,58.0677,58.0772,57.9447,57.9447,25744.0
2023-02-10 13:10:00,61.22,61.31,61.22,61.3,23587.0,57.9352,58.0204,57.9352,58.0109,23587.0
2023-02-10 13:20:00,61.29,61.33,61.23,61.24,22111.0,58.0015,58.0393,57.9447,57.9541,22111.0
2023-02-10 13:30:00,61.23,61.25,61.2,61.25,24098.0,57.9447,57.9636,57.9163,57.9636,24098.0
2023-02-10 13:40:00,61.25,61.25,61.15,61.19,28794.0,57.9636,57.9636,57.869,57.9068,28794.0
2023-02-10 13:50:00,61.18,61.2,61.1,61.11,21387.0,57.8974,57.9163,57.8217,57.8311,21387.0
2023-02-10 14:00:00,61.11,61.13,61.05,61.11,32044.0,57.8311,57.85,57.7743,57.8311,32044.0
2023-02-10 14:10:00,61.1,61.16,61.05,61.16,35219.0,57.8217,57.8784,57.7743,57.8784,35219.0
2023-02-10 14:20:00,61.16,61.18,61.06,61.11,59999.0,57.8784,57.8974,57.7838,57.8311,59999.0
2023-02-10 14:30:00,61.1,61.21,61.09,61.18,46320.0,57.8217,57.9258,57.8122,57.8974,46320.0
2023-02-10 14:40:00,61.18,61.19,61.12,61.15,36741.0,57.8974,57.9068,57.8406,57.869,36741.0
2023-02-10 14:50:00,61.15,61.22,61.12,61.18,28542.0,57.869,57.9352,57.8406,57.8974,28542.0
2023-02-10 15:00:00,61.19,61.25,61.18,61.18,24278.0,57.9068,57.9636,57.8974,57.8974,24278.0
2023-02-10 15:10:00,61.17,61.22,61.13,61.18,40892.0,57.8879,57.9352,57.85,57.8974,40892.0
2023-02-10 15:20:00,61.18,61.2,61.14,61.18,42096.0,57.8974,57.9163,57.8595,57.8974,42096.0
2023-02-10 15:30:00,61.17,61.3,61.15,61.3,59731.0,57.8879,58.0109,57.869,58.0109,59731.0
2023-02-10 15:40:00,61.29,61.34,61.23,61.34,80402.0,58.0015,58.0488,57.9447,58.0488,80402.0
2023-02-10 15:50:00,61.33,61.37,61.19,61.31,393282.0,58.0393,58.0772,57.9068,58.0204,393282.0
2023-02-13 09:30:00,61.35,61.47,61.22,61.38,34136.0,58.0582,58.1718,57.9352,58.0866,34136.0
2023-02-13 09:40:00,61.38,61.52,61.34,61.52,38725.0,58.0866,58.2191,58.0488,58.2191,38725.0
2023-02-13 09:50:00,61.53,61.65,61.49,61.59,25998.0,58.2286,58.3421,58.1907,58.2854,25998.0
2023-02-13 10:00:00,61.59,61.77,61.57,61.75,34945.0,58.2854,58.4557,58.2664,58.4368,34945.0
2023-02-13 10:10:00,61.74,61.77,61.62,61.62,36879.0,58.4273,58.4557,58.3138,58.3138,36879.0
2023-02-13 10:20:00,61.62,61.78,61.62,61.76,40240.0,58.3138,58.4652,58.3138,58.4462,40240.0
2023-02-13 10:30:00,61.76,61.87,61.74,61.86,57759.0,58.4462,58.5503,58.4273,58.5409,57759.0
2023-02-13 10:40:00,61.87,61.89,61.73,61.79,65673.0,58.5503,58.5693,58.4179,58.4746,65673.0
2023-02-13 10:50:00,61.79,61.84,61.75,61.77,90584.0,58.4746,58.522,58.4368,58.4557,90584.0
2023-02-13 11:00:00,61.77,61.82,61.74,61.78,163348.0,58.4557,58.503,58.4273,58.4652,163348.0
2023-02-13 11:10:00,61.78,61.82,61.67,61.7,99884.0,58.4652,58.503,58.3611,58.3895,99884.0
2023-02-13 11:20:00,61.69,61.78,61.66,61.76,29796.0,58.38,58.4652,58.3516,58.4462,29796.0
2023-02-13 11:30:00,61.76,61.76,61.64,61.64,45369.0,58.4462,58.4462,58.3327,58.3327,45369.0
2023-02-13 11:40:00,61.63,61.77,61.62,61.72,29755.0,58.3232,58.4557,58.3138,58.4084,29755.0
2023-02-13 11:50:00,61.72,61.72,61.62,61.64,34577.0,58.4084,58.4084,58.3138,58.3327,34577.0
2023-02-13 12:00:00,61.63,61.64,61.53,61.6,37432.0,58.3232,58.3327,58.2286,58.2948,37432.0
2023-02-13 12:10:00,61.6,61.68,61.6,61.65,30558.0,58.2948,58.3705,58.2948,58.3421,30558.0
2023-02-13 12:20:00,61.66,61.72,61.62,61.66,35382.0,58.3516,58.4084,58.3138,58.3516,35382.0
2023-02-13 12:30:00,61.66,61.7,61.61,61.7,54189.0,58.3516,58.3895,58.3043,58.3895,54189.0
2023-02-13 12:40:00,61.7,61.74,61.67,61.71,24057.0,58.3895,58.4273,58.3611,58.3989,24057.0
2023-02-13 12:50:00,61.71,61.76,61.7,61.76,23497.0,58.3989,58.4462,58.3895,58.4462,23497.0
2023-02-13 13:00:00,61.76,61.78,61.68,61.69,25363.0,58.4462,58.4652,58.3705,58.38,25363.0
2023-02-13 13:10:00,61.69,61.75,61.69,61.75,33589.0,58.38,58.4368,58.38,58.4368,33589.0
2023-02-13 13:20:00,61.76,61.77,61.71,61.74,48517.0,58.4462,58.4557,58.3989,58.4273,48517.0
2023-02-13 13:30:00,61.75,61.83,61.75,61.81,33455.0,58.4368,58.5125,58.4368,58.4936,33455.0
2023-02-13 13:40:00,61.8,61.94,61.79,61.92,40844.0,58.4841,58.6166,58.4746,58.5977,40844.0
2023-02-13 13:50:00,61.92,61.95,61.89,61.92,36167.0,58.5977,58.6261,58.5693,58.5977,36167.0
2023-02-13 14:00:00,61.93,61.97,61.86,61.87,40408.0,58.6071,58.645,58.5409,58.5503,40408.0
2023-02-13 14:10:00,61.87,61.94,61.84,61.89,29851.0,58.5503,58.6166,58.522,58.5693,29851.0
2023-02-13 14:20:00,61.89,61.95,61.85,61.87,37375.0,58.5693,58.6261,58.5314,58.5503,37375.0
2023-02-13 14:30:00,61.87,61.89,61.8,61.85,54910.0,58.5503,58.5693,58.4841,58.5314,54910.0
2023-02-13 14:40:00,61.85,61.9,61.79,61.9,46711.0,58.5314,58.5787,58.4746,58.5787,46711.0
2023-02-13 14:50:00,61.88,61.89,61.83,61.88,45710.0,58.5598,58.5693,58.5125,58.5598,45710.0
2023-02-13 15:00:00,61.88,61.9,61.82,61.89,52916.0,58.5598,58.5787,58.503,58.5693,52916.0
2023-02-13 15:10:00,61.89,61.9,61.81,61.87,46751.0,58.5693,58.5787,58.4936,58.5503,46751.0
2023-02-13 15:20:00,61.87,61.95,61.85,61.87,64082.0,58.5503,58.6261,58.5314,58.5503,64082.0
2023-02-13 15:30:00,61.87,62.03,61.87,62.03,80959.0,58.5503,58.7018,58.5503,58.7018,80959.0
2023-02-13 15:40:00,62.03,62.07,61.98,62.02,125089.0,58.7018,58.7396,58.6544,58.6923,125089.0
2023-02-13 15:50:00,62.01,62.02,61.91,61.96,410097.0,58.6828,58.6923,58.5882,58.6355,410097.0
2023-02-14 09:30:00,61.67,61.94,61.53,61.63,57557.0,58.3611,58.6166,58.2286,58.3232,57557.0
2023-02-14 09:40:00,61.63,61.86,61.61,61.76,38897.0,58.3232,58.5409,58.3043,58.4462,38897.0
2023-02-14 09:50:00,61.77,61.87,61.76,61.79,24637.0,58.4557,58.5503,58.4462,58.4746,24637.0
2023-02-14 10:00:00,61.78,61.83,61.74,61.76,19035.0,58.4652,58.5125,58.4273,58.4462,19035.0
2023-02-14 10:10:00,61.75,61.97,61.74,61.92,57230.0,58.4368,58.645,58.4273,58.5977,57230.0
2023-02-14 10:20:00,61.93,61.94,61.77,61.78,46155.0,58.6071,58.6166,58.4557,58.4652,46155.0
2023-02-14 10:30:00,61.8,61.82,61.39,61.4,39402.0,58.4841,58.503,58.0961,58.1056,39402.0
2023-02-14 10:40:00,61.35,61.61,61.31,61.54,195635.0,58.0582,58.3043,58.0204,58.238,195635.0
2023-02-14 10:50:00,61.54,61.55,61.32,61.41,98490.0,58.238,58.2475,58.0299,58.115,98490.0
2023-02-14 11:00:00,61.42,61.51,61.35,61.36,66559.0,58.1245,58.2097,58.0582,58.0677,66559.0
2023-02-14 11:10:00,61.36,61.46,61.29,61.43,33404.0,58.0677,58.1623,58.0015,58.134,33404.0
2023-02-14 11:20:00,61.42,61.52,61.29,61.3,103829.0,58.1245,58.2191,58.0015,58.0109,103829.0
2023-02-14 11:30:00,61.3,61.3,61.04,61.12,71326.0,58.0109,58.0109,57.7649,57.8406,71326.0
2023-02-14 11:40:00,61.12,61.33,61.07,61.29,130379.0,57.8406,58.0393,57.7933,58.0015,130379.0
2023-02-14 11:50:00,61.29,61.32,61.16,61.32,77327.0,58.0015,58.0299,57.8784,58.0299,77327.0
2023-02-14 12:00:00,61.29,61.49,61.27,61.48,87096.0,58.0015,58.1907,57.9825,58.1813,87096.0
2023-02-14 12:10:00,61.49,61.55,61.43,61.45,56025.0,58.1907,58.2475,58.134,58.1529,56025.0
2023-02-14 12:20:00,61.45,61.53,61.42,61.51,11970.0,58.1529,58.2286,58.1245,58.2097,11970.0
2023-02-14 12:30:00,61.48,61.55,61.47,61.51,18129.0,58.1813,58.2475,58.1718,58.2097,18129.0
2023-02-14 12:40:00,61.51,61.6,61.5,61.59,19755.0,58.2097,58.2948,58.2002,58.2854,19755.0
2023-02-14 12:50:00,61.59,61.71,61.54,61.66,43248.0,58.2854,58.3989,58.238,58.3516,43248.0
2023-02-14 13:00:00,61.65,61.89,61.64,61.83,33090.0,58.3421,58.5693,58.3327,58.5125,33090.0
2023-02-14 13:10:00,61.83,61.98,61.79,61.91,36291.0,58.5125,58.6544,58.4746,58.5882,36291.0
2023-02-14 13:20:00,61.91,61.93,61.76,61.76,34956.0,58.5882,58.6071,58.4462,58.4462,34956.0
2023-02-14 13:30:00,61.77,61.81,61.74,61.76,25697.0,58.4557,58.4936,58.4273,58.4462,25697.0
2023-02-14 13:40:00,61.75,61.78,61.68,61.71,24305.0,58.4368,58.4652,58.3705,58.3989,24305.0
2023-02-14 13:50:00,61.71,61.74,61.68,61.7,27666.0,58.3989,58.4273,58.3705,58.3895,27666.0
2023-02-14 14:00:00,61.7,61.73,61.54,61.58,28729.0,58.3895,58.4179,58.238,58.2759,28729.0
2023-02-14 14:10:00,61.57,61.64,61.53,61.63,18040.0,58.2664,58.3327,58.2286,58.3232,18040.0
2023-02-14 14:20:00,61.63,61.64,61.51,61.51,19287.0,58.3232,58.3327,58.2097,58.2097,19287.0
2023-02-14 14:30:00,61.53,61.68,61.51,61.68,32641.0,58.2286,58.3705,58.2097,58.3705,32641.0
2023-02-14 14:40:00,61.68,61.72,61.61,61.61,27659.0,58.3705,58.4084,58.3043,58.3043,27659.0
2023-02-14 14:50:00,61.62,61.65,61.54,61.59,27602.0,58.3138,58.3421,58.238,58.2854,27602.0
2023-02-14 15:00:00,61.59,61.61,61.49,61.55,33442.0,58.2854,58.3043,58.1907,58.2475,33442.0
2023-02-14 15:10:00,61.55,61.63,61.51,61.63,34877.0,58.2475,58.3232,58.2097,58.3232,34877.0
2023-02-14 15:20:00,61.62,61.75,61.62,61.7,43521.0,58.3138,58.4368,58.3138,58.3895,43521.0
2023-02-14 15:30:00,61.71,61.75,61.66,61.7,78488.0,58.3989,58.4368,58.3516,58.3895,78488.0
2023-02-14 15:40:00,61.7,61.87,61.67,61.85,135290.0,58.3895,58.5503,58.3611,58.5314,135290.0
2023-02-14 15:50:00,61.84,61.84,61.5,61.53,451813.0,58.522,58.522,58.2002,58.2286,451813.0
2023-02-15 09:30:00,61.25,61.33,61.1,61.19,45645.0,57.9636,58.0393,57.8217,57.9068,45645.0
2023-02-15 09:40:00,61.2,61.37,61.15,61.25,72426.0,57.9163,58.0772,57.869,57.9636,72426.0
2023-02-15 09:50:00,61.24,61.33,61.04,61.09,42073.0,57.9541,58.0393,57.7649,57.8122,42073.0
2023-02-15 10:00:00,61.08,61.19,61.03,61.04,252087.0,57.8027,57.9068,57.7554,57.7649,252087.0
2023-02-15 10:10:00,61.02,61.13,60.93,60.99,80155.0,57.746,57.85,57.6608,57.7176,80155.0
2023-02-15 10:20:00,61.0,61.12,60.93,61.05,56120.0,57.727,57.8406,57.6608,57.7743,56120.0
2023-02-15 10:30:00,61.06,61.22,61.05,61.13,52702.0,57.7838,57.9352,57.7743,57.85,52702.0
2023-02-15 10:40:00,61.13,61.18,61.09,61.11,26434.0,57.85,57.8974,57.8122,57.8311,26434.0
2023-02-15 10:50:00,61.1,61.21,61.1,61.17,46740.0,57.8217,57.9258,57.8217,57.8879,46740.0
2023-02-15 11:00:00,61.18,61.37,61.17,61.36,26641.0,57.8974,58.0772,57.8879,58.0677,26641.0
2023-02-15 11:10:00,61.36,61.41,61.31,61.32,27955.0,58.0677,58.115,58.0204,58.0299,27955.0
2023-02-15 11:20:00,61.33,61.37,61.24,61.3,50374.0,58.0393,58.0772,57.9541,58.0109,50374.0
2023-02-15 11:30:00,61.3,61.3,61.19,61.25,35886.0,58.0109,58.0109,57.9068,57.9636,35886.0
2023-02-15 11:40:00,61.25,61.43,61.25,61.39,13976.0,57.9636,58.134,57.9636,58.0961,13976.0
2023-02-15 11:50:00,61.4,61.48,61.39,61.4,15657.0,58.1056,58.1813,58.0961,58.1056,15657.0
2023-02-15 12:00:00,61.4,61.42,61.3,61.34,60396.0,58.1056,58.1245,58.0109,58.0488,60396.0
2023-02-15 12:10:00,61.34,61.36,61.24,61.3,32983.0,58.0488,58.0677,57.9541,58.0109,32983.0
2023-02-15 12:20:00,61.29,61.32,61.24,61.32,39011.0,58.0015,58.0299,57.9541,58.0299,39011.0
2023-02-15 12:30:00,61.32,61.36,61.25,61.33,52804.0,58.0299,58.0677,57.9636,58.0393,52804.0
2023-02-15 12:40:00,61.33,61.36,61.26,61.32,33821.0,58.0393,58.0677,57.9731,58.0299,33821.0
2023-02-15 12:50:00,61.32,61.39,61.3,61.34,25361.0,58.0299,58.0961,58.0109,58.0488,25361.0
2023-02-15 13:00:00,61.35,61.39,61.3,61.39,25920.0,58.0582,58.0961,58.0109,58.0961,25920.0
2023-02-15 13:10:00,61.39,61.41,61.33,61.4,24055.0,58.0961,58.115,58.0393,58.1056,24055.0
2023-02-15 13:20:00,61.39,61.5,61.39,61.5,46882.0,58.0961,58.2002,58.0961,58.2002,46882.0
2023-02-15 13:30:00,61.5,61.56,61.48,61.55,56999.0,58.2002,58.257,58.1813,58.2475,56999.0
2023-02-15 13:40:00,61.54,61.73,61.53,61.68,132341.0,58.238,58.4179,58.2286,58.3705,132341.0
2023-02-15 13:50:00,61.68,61.82,61.65,61.82,115288.0,58.3705,58.503,58.3421,58.503,115288.0
2023-02-15 14:00:00,61.82,61.83,61.73,61.8,126615.0,58.503,58.5125,58.4179,58.4841,126615.0
2023-02-15 14:10:00,61.79,61.8,61.7,61.76,65689.0,58.4746,58.4841,58.3895,58.4462,65689.0
2023-02-15 14:20:00,61.75,61.78,61.68,61.76,63351.0,58.4368,58.4652,58.3705,58.4462,63351.0
2023-02-15 14:30:00,61.76,61.78,61.68,61.72,51840.0,58.4462,58.4652,58.3705,58.4084,51840.0
2023-02-15 14:40:00,61.72,61.86,61.67,61.85,140488.0,58.4084,58.5409,58.3611,58.5314,140488.0
2023-02-15 14:50:00,61.86,61.91,61.72,61.85,131658.0,58.5409,58.5882,58.4084,58.5314,131658.0
2023-02-15 15:00:00,61.86,61.86,61.65,61.75,77119.0,58.5409,58.5409,58.3421,58.4368,77119.0
2023-02-15 15:10:00,61.74,61.84,61.68,61.8,126774.0,58.4273,58.522,58.3705,58.4841,126774.0
2023-02-15 15:20:00,61.79,61.81,61.72,61.78,82152.0,58.4746,58.4936,58.4084,58.4652,82152.0
2023-02-15 15:30:00,61.78,61.85,61.69,61.73,107289.0,58.4652,58.5314,58.38,58.4179,107289.0
2023-02-15 15:40:00,61.73,61.74,61.58,61.7,137892.0,58.4179,58.4273,58.2759,58.3895,137892.0
2023-02-15 15:50:00,61.71,61.87,61.62,61.84,304948.0,58.3989,58.5503,58.3138,58.522,304948.0
2023-02-16 09:30:00,61.61,62.2,61.23,61.41,250621.0,58.3043,58.8626,57.9447,58.115,250621.0
2023-02-16 09:40:00,61.44,62.29,61.41,62.26,140133.0,58.1434,58.9478,58.115,58.9194,140133.0
2023-02-16 09:50:00,62.29,62.45,61.88,62.29,165133.0,58.9478,59.0992,58.5598,58.9478,165133.0
2023-02-16 10:00:00,62.26,62.55,62.24,62.41,104967.0,58.9194,59.1939,58.9005,59.0614,104967.0
2023-02-16 10:10:00,62.42,63.07,62.39,62.94,196776.0,59.0708,59.686,59.0424,59.5629,196776.0
2023-02-16 10:20:00,62.96,63.01,62.8,62.95,111911.0,59.5819,59.6292,59.4304,59.5724,111911.0
2023-02-16 10:30:00,62.96,62.99,62.68,62.71,116212.0,59.5819,59.6102,59.3169,59.3453,116212.0
2023-02-16 10:40:00,62.71,62.82,62.6,62.8,95667.0,59.3453,59.4494,59.2412,59.4304,95667.0
2023-02-16 10:50:00,62.8,62.94,62.65,62.81,89611.0,59.4304,59.5629,59.2885,59.4399,89611.0
2023-02-16 11:00:00,62.81,62.89,62.61,62.83,53592.0,59.4399,59.5156,59.2506,59.4588,53592.0
2023-02-16 11:10:00,62.84,62.87,62.63,62.74,52997.0,59.4683,59.4967,59.2696,59.3737,52997.0
2023-02-16 11:20:00,62.74,62.86,62.69,62.86,46180.0,59.3737,59.4872,59.3263,59.4872,46180.0
2023-02-16 11:30:00,62.86,62.9,62.65,62.75,52251.0,59.4872,59.5251,59.2885,59.3831,52251.0
2023-02-16 11:40:00,62.74,63.02,62.71,62.91,81398.0,59.3737,59.6386,59.3453,59.5345,81398.0
2023-02-16 11:50:00,62.9,62.93,62.77,62.83,39351.0,59.5251,59.5535,59.4021,59.4588,39351.0
2023-02-16 12:00:00,62.84,62.93,62.81,62.88,35863.0,59.4683,59.5535,59.4399,59.5062,35863.0
2023-02-16 12:10:00,62.87,63.04,62.85,62.86,88644.0,59.4967,59.6576,59.4778,59.4872,88644.0
2023-02-16 12:20:00,62.85,63.01,62.84,63.0,100691.0,59.4778,59.6292,59.4683,59.6197,100691.0
2023-02-16 12:30:00,62.99,63.01,62.92,62.97,61522.0,59.6102,59.6292,59.544,59.5913,61522.0
2023-02-16 12:40:00,62.97,62.97,62.89,62.91,37187.0,59.5913,59.5913,59.5156,59.5345,37187.0
2023-02-16 12:50:00,62.91,62.97,62.88,62.92,56456.0,59.5345,59.5913,59.5062,59.544,56456.0
2023-02-16 13:00:00,62.92,62.96,62.72,62.77,110563.0,59.544,59.5819,59.3547,59.4021,110563.0
2023-02-16 13:10:00,62.78,62.85,62.72,62.84,35723.0,59.4115,59.4778,59.3547,59.4683,35723.0
2023-02-16 13:20:00,62.84,62.85,62.7,62.73,33159.0,59.4683,59.4778,59.3358,59.3642,33159.0
2023-02-16 13:30:00,62.72,62.75,62.64,62.74,52119.0,59.3547,59.3831,59.279,59.3737,52119.0
2023-02-16 13:40:00,62.74,62.78,62.71,62.77,42493.0,59.3737,59.4115,59.3453,59.4021,42493.0
2023-02-16 13:50:00,62.78,62.78,62.57,62.61,41370.0,59.4115,59.4115,59.2128,59.2506,41370.0
2023-02-16 14:00:00,62.61,62.75,62.6,62.67,33123.0,59.2506,59.3831,59.2412,59.3074,33123.0
2023-02-16 14:10:00,62.67,62.81,62.66,62.81,21550.0,59.3074,59.4399,59.298,59.4399,21550.0
2023-02-16 14:20:00,62.81,62.88,62.74,62.82,29457.0,59.4399,59.5062,59.3737,59.4494,29457.0
2023-02-16 14:30:00,62.83,62.93,62.78,62.92,46884.0,59.4588,59.5535,59.4115,59.544,46884.0
2023-02-16 14:40:00,62.91,62.98,62.88,62.91,47589.0,59.5345,59.6008,59.5062,59.5345,47589.0
2023-02-16 14:50:00,62.91,62.98,62.88,62.93,36265.0,59.5345,59.6008,59.5062,59.5535,36265.0
2023-02-16 15:00:00,62.94,62.95,62.64,62.78,210779.0,59.5629,59.5724,59.279,59.4115,210779.0
2023-02-16 15:10:00,62.78,62.81,62.57,62.6,82126.0,59.4115,59.4399,59.2128,59.2412,82126.0
2023-02-16 15:20:00,62.6,62.72,62.54,62.56,83636.0,59.2412,59.3547,59.1844,59.2033,83636.0
2023-02-16 15:30:00,62.56,62.59,62.43,62.57,117504.0,59.2033,59.2317,59.0803,59.2128,117504.0
2023-02-16 15:40:00,62.57,62.57,62.3,62.33,172449.0,59.2128,59.2128,58.9573,58.9857,172449.0
2023-02-16 15:50:00,62.33,62.45,62.11,62.16,532570.0,58.9857,59.0992,58.7775,58.8248,532570.0
2023-02-17 09:30:00,61.87,62.15,61.28,61.43,231128.0,58.5503,58.8153,57.992,58.134,231128.0
2023-02-17 09:40:00,61.43,61.57,61.33,61.42,62695.0,58.134,58.2664,58.0393,58.1245,62695.0
2023-02-17 09:50:00,61.41,61.43,60.88,60.96,48079.0,58.115,58.134,57.6135,57.6892,48079.0
2023-02-17 10:00:00,60.96,61.48,60.96,61.34,89842.0,57.6892,58.1813,57.6892,58.0488,89842.0
2023-02-17 10:10:00,61.33,61.6,61.17,61.49,218528.0,58.0393,58.2948,57.8879,58.1907,218528.0
2023-02-17 10:20:00,61.5,61.66,61.44,61.52,101851.0,58.2002,58.3516,58.1434,58.2191,101851.0
2023-02-17 10:30:00,61.51,61.67,61.49,61.55,65534.0,58.2097,58.3611,58.1907,58.2475,65534.0
2023-02-17 10:40:00,61.53,61.6,61.48,61.58,54355.0,58.2286,58.2948,58.1813,58.2759,54355.0
2023-02-17 10:50:00,61.58,61.58,61.36,61.38,44970.0,58.2759,58.2759,58.0677,58.0866,44970.0
2023-02-17 11:00:00,61.38,61.38,61.13,61.27,63575.0,58.0866,58.0866,57.85,57.9825,63575.0
2023-02-17 11:10:00,61.27,61.46,61.25,61.4,53013.0,57.9825,58.1623,57.9636,58.1056,53013.0
2023-02-17 11:20:00,61.38,61.42,61.21,61.24,52467.0,58.0866,58.1245,57.9258,57.9541,52467.0
2023-02-17 11:30:00,61.21,61.43,61.17,61.4,39248.0,57.9258,58.134,57.8879,58.1056,39248.0
2023-02-17 11:40:00,61.39,61.46,61.36,61.39,41212.0,58.0961,58.1623,58.0677,58.0961,41212.0
2023-02-17 11:50:00,61.39,61.42,61.15,61.16,72786.0,58.0961,58.1245,57.869,57.8784,72786.0
2023-02-17 12:00:00,61.16,61.28,61.07,61.28,45839.0,57.8784,57.992,57.7933,57.992,45839.0
2023-02-17 12:10:00,61.29,61.35,61.24,61.29,32767.0,58.0015,58.0582,57.9541,58.0015,32767.0
2023-02-17 12:20:00,61.28,61.38,61.25,61.38,45333.0,57.992,58.0866,57.9636,58.0866,45333.0
2023-02-17 12:30:00,61.37,61.44,61.33,61.38,49233.0,58.0772,58.1434,58.0393,58.0866,49233.0
2023-02-17 12:40:00,61.38,61.39,61.22,61.24,27286.0,58.0866,58.0961,57.9352,57.9541,27286.0
2023-02-17 12:50:00,61.23,61.24,61.06,61.15,37582.0,57.9447,57.9541,57.7838,57.869,37582.0
2023-02-17 13:00:00,61.16,61.16,60.92,60.94,48045.0,57.8784,57.8784,57.6513,57.6702,48045.0
2023-02-17 13:10:00,60.94,61.2,60.93,61.14,60233.0,57.6702,57.9163,57.6608,57.8595,60233.0
2023-02-17 13:20:00,61.14,61.14,60.97,61.03,31834.0,57.8595,57.8595,57.6986,57.7554,31834.0
2023-02-17 13:30:00,61.03,61.04,60.92,60.93,46376.0,57.7554,57.7649,57.6513,57.6608,46376.0
2023-02-17 13:40:00,60.93,60.93,60.81,60.89,47870.0,57.6608,57.6608,57.5472,57.6229,47870.0
2023-02-17 13:50:00,60.89,60.89,60.67,60.75,45699.0,57.6229,57.6229,57.4147,57.4904,45699.0
2023-02-17 14:00:00,60.75,60.87,60.72,60.82,45709.0,57.4904,57.604,57.462,57.5567,45709.0
2023-02-17 14:10:00,60.81,60.84,60.6,60.7,47133.0,57.5472,57.5756,57.3485,57.4431,47133.0
2023-02-17 14:20:00,60.7,60.92,60.7,60.87,52499.0,57.4431,57.6513,57.4431,57.604,52499.0
2023-02-17 14:30:00,60.87,60.96,60.83,60.84,45971.0,57.604,57.6892,57.5661,57.5756,45971.0
2023-02-17 14:40:00,60.83,60.85,60.78,60.83,34246.0,57.5661,57.5851,57.5188,57.5661,34246.0
2023-02-17 14:50:00,60.83,60.91,60.79,60.9,49203.0,57.5661,57.6419,57.5283,57.6324,49203.0
2023-02-17 15:00:00,60.89,60.92,60.78,60.89,76123.0,57.6229,57.6513,57.5188,57.6229,76123.0
2023-02-17 15:10:00,60.89,60.92,60.78,60.89,66567.0,57.6229,57.6513,57.5188,57.6229,66567.0
2023-02-17 15:20:00,60.89,61.02,60.86,60.95,83865.0,57.6229,57.746,57.5945,57.6797,83865.0
2023-02-17 15:30:00,60.95,60.99,60.85,60.88,71096.0,57.6797,57.7176,57.5851,57.6135,71096.0
2023-02-17 15:40:00,60.87,60.87,60.65,60.67,136316.0,57.604,57.604,57.3958,57.4147,136316.0
2023-02-17 15:50:00,60.66,60.83,60.49,60.8,658622.0,57.4053,57.5661,57.2444,57.5378,658622.0
2023-02-21 09:30:00,60.63,60.9,60.56,60.72,98583.0,57.3769,57.6324,57.3106,57.462,98583.0
2023-02-21 09:40:00,60.72,60.78,60.38,60.4,54190.0,57.462,57.5188,57.1403,57.1592,54190.0
2023-02-21 09:50:00,60.41,60.65,60.37,60.5,68204.0,57.1687,57.3958,57.1308,57.2539,68204.0
2023-02-21 10:00:00,60.5,60.66,60.47,60.49,68490.0,57.2539,57.4053,57.2255,57.2444,68490.0
2023-02-21 10:10:00,60.5,60.5,60.31,60.33,46775.0,57.2539,57.2539,57.074,57.093,46775.0
2023-02-21 10:20:00,60.32,60.36,60.24,60.34,50077.0,57.0835,57.1214,57.0078,57.1024,50077.0
2023-02-21 10:30:00,60.33,60.43,60.28,60.38,43634.0,57.093,57.1876,57.0457,57.1403,43634.0
2023-02-21 10:40:00,60.38,60.49,60.24,60.26,34120.0,57.1403,57.2444,57.0078,57.0267,34120.0
2023-02-21 10:50:00,60.26,60.3,60.15,60.23,56314.0,57.0267,57.0646,56.9226,56.9983,56314.0
2023-02-21 11:00:00,60.23,60.32,60.19,60.25,52984.0,56.9983,57.0835,56.9605,57.0173,52984.0
2023-02-21 11:10:00,60.26,60.29,60.18,60.19,30405.0,57.0267,57.0551,56.951,56.9605,30405.0
2023-02-21 11:20:00,60.19,60.22,60.1,60.12,32729.0,56.9605,56.9889,56.8753,56.8942,32729.0
2023-02-21 11:30:00,60.1,60.1,59.91,59.96,57836.0,56.8753,56.8753,56.6955,56.7428,57836.0
2023-02-21 11:40:00,59.97,59.97,59.82,59.82,38416.0,56.7523,56.7523,56.6103,56.6103,38416.0
2023-02-21 11:50:00,59.81,59.83,59.74,59.8,35864.0,56.6009,56.6198,56.5346,56.5914,35864.0
2023-02-21 12:00:00,59.79,59.83,59.72,59.72,25724.0,56.5819,56.6198,56.5157,56.5157,25724.0
2023-02-21 12:10:00,59.72,59.79,59.67,59.72,31671.0,56.5157,56.5819,56.4684,56.5157,31671.0
2023-02-21 12:20:00,59.72,59.73,59.62,59.66,29865.0,56.5157,56.5252,56.4211,56.4589,29865.0
2023-02-21 12:30:00,59.66,59.72,59.59,59.68,40995.0,56.4589,56.5157,56.3927,56.4778,40995.0
2023-02-21 12:40:00,59.68,59.73,59.62,59.65,31390.0,56.4778,56.5252,56.4211,56.4495,31390.0
2023-02-21 12:50:00,59.65,59.73,59.64,59.7,37177.0,56.4495,56.5252,56.44,56.4968,37177.0
2023-02-21 13:00:00,59.7,59.92,59.7,59.73,105265.0,56.4968,56.705,56.4968,56.5252,105265.0
2023-02-21 13:10:00,59.72,59.79,59.63,59.63,49714.0,56.5157,56.5819,56.4305,56.4305,49714.0
2023-02-21 13:20:00,59.64,59.68,59.58,59.6,65837.0,56.44,56.4778,56.3832,56.4021,65837.0
2023-02-21 13:30:00,59.6,59.64,59.5,59.52,39345.0,56.4021,56.44,56.3075,56.3264,39345.0
2023-02-21 13:40:00,59.52,59.62,59.51,59.52,45928.0,56.3264,56.4211,56.317,56.3264,45928.0
2023-02-21 13:50:00,59.52,59.54,59.46,59.53,51622.0,56.3264,56.3454,56.2697,56.3359,51622.0
2023-02-21 14:00:00,59.53,59.58,59.43,59.43,48459.0,56.3359,56.3832,56.2413,56.2413,48459.0
2023-02-21 14:10:00,59.44,59.44,59.31,59.38,102592.0,56.2507,56.2507,56.1277,56.1939,102592.0
2023-02-21 14:20:00,59.38,59.43,59.3,59.41,67497.0,56.1939,56.2413,56.1182,56.2223,67497.0
2023-02-21 14:30:00,59.41,59.6,59.4,59.59,53105.0,56.2223,56.4021,56.2129,56.3927,53105.0
2023-02-21 14:40:00,59.59,59.72,59.54,59.71,51735.0,56.3927,56.5157,56.3454,56.5062,51735.0
2023-02-21 14:50:00,59.71,59.72,59.63,59.67,57225.0,56.5062,56.5157,56.4305,56.4684,57225.0
2023-02-21 15:00:00,59.67,59.75,59.67,59.68,55106.0,56.4684,56.5441,56.4684,56.4778,55106.0
2023-02-21 15:10:00,59.69,59.74,59.62,59.73,118415.0,56.4873,56.5346,56.4211,56.5252,118415.0
2023-02-21 15:20:00,59.73,59.82,59.7,59.82,98562.0,56.5252,56.6103,56.4968,56.6103,98562.0
2023-02-21 15:30:00,59.82,59.9,59.77,59.82,140990.0,56.6103,56.686,56.563,56.6103,140990.0
2023-02-21 15:40:00,59.82,59.83,59.7,59.76,119165.0,56.6103,56.6198,56.4968,56.5536,119165.0
2023-02-21 15:50:00,59.75,59.76,59.56,59.69,528095.0,56.5441,56.5536,56.3643,56.4873,528095.0
2023-02-22 09:30:00,59.31,59.9,59.16,59.78,147202.0,56.1277,56.686,55.9857,56.5725,147202.0
2023-02-22 09:40:00,59.77,59.91,59.67,59.8,64645.0,56.563,56.6955,56.4684,56.5914,64645.0
2023-02-22 09:50:00,59.81,59.89,59.75,59.81,41551.0,56.6009,56.6766,56.5441,56.6009,41551.0
2023-02-22 10:00:00,59.8,59.99,59.79,59.99,63543.0,56.5914,56.7712,56.5819,56.7712,63543.0
2023-02-22 10:10:00,59.99,59.99,59.88,59.97,140010.0,56.7712,56.7712,56.6671,56.7523,140010.0
2023-02-22 10:20:00,59.98,60.17,59.98,60.09,104265.0,56.7618,56.9416,56.7618,56.8659,104265.0
2023-02-22 10:30:00,60.08,60.08,59.84,59.97,113629.0,56.8564,56.8564,56.6293,56.7523,113629.0
2023-02-22 10:40:00,59.96,60.11,59.93,60.09,52775.0,56.7428,56.8848,56.7144,56.8659,52775.0
2023-02-22 10:50:00,60.09,60.21,60.09,60.18,55446.0,56.8659,56.9794,56.8659,56.951,55446.0
2023-02-22 11:00:00,60.18,60.29,60.16,60.26,48406.0,56.951,57.0551,56.9321,57.0267,48406.0
2023-02-22 11:10:00,60.26,60.28,60.17,60.21,65275.0,57.0267,57.0457,56.9416,56.9794,65275.0
2023-02-22 11:20:00,60.21,60.25,60.09,60.18,35454.0,56.9794,57.0173,56.8659,56.951,35454.0
2023-02-22 11:30:00,60.18,60.23,60.13,60.21,38803.0,56.951,56.9983,56.9037,56.9794,38803.0
2023-02-22 11:40:00,60.21,60.33,60.21,60.32,52945.0,56.9794,57.093,56.9794,57.0835,52945.0
2023-02-22 11:50:00,60.33,60.4,60.32,60.37,72366.0,57.093,57.1592,57.0835,57.1308,72366.0
2023-02-22 12:00:00,60.37,60.37,60.26,60.33,146770.0,57.1308,57.1308,57.0267,57.093,146770.0
2023-02-22 12:10:00,60.33,60.43,60.25,60.43,33490.0,57.093,57.1876,57.0173,57.1876,33490.0
2023-02-22 12:20:00,60.43,60.53,60.42,60.46,67522.0,57.1876,57.2822,57.1781,57.216,67522.0
2023-02-22 12:30:00,60.46,60.58,60.44,60.58,66846.0,57.216,57.3296,57.1971,57.3296,66846.0
2023-02-22 12:40:00,60.57,60.63,60.56,60.57,108964.0,57.3201,57.3769,57.3106,57.3201,108964.0
2023-02-22 12:50:00,60.58,60.69,60.57,60.63,44809.0,57.3296,57.4337,57.3201,57.3769,44809.0
2023-02-22 13:00:00,60.63,60.7,60.6,60.69,46663.0,57.3769,57.4431,57.3485,57.4337,46663.0
2023-02-22 13:10:00,60.69,60.8,60.68,60.79,51951.0,57.4337,57.5378,57.4242,57.5283,51951.0
2023-02-22 13:20:00,60.79,60.84,60.75,60.79,42710.0,57.5283,57.5756,57.4904,57.5283,42710.0
2023-02-22 13:30:00,60.79,60.82,60.66,60.74,56022.0,57.5283,57.5567,57.4053,57.481,56022.0
2023-02-22 13:40:00,60.75,60.81,60.74,60.81,41464.0,57.4904,57.5472,57.481,57.5472,41464.0
2023-02-22 13:50:00,60.81,60.82,60.73,60.8,77941.0,57.5472,57.5567,57.4715,57.5378,77941.0
2023-02-22 14:00:00,60.8,60.86,60.59,60.79,115391.0,57.5378,57.5945,57.339,57.5283,115391.0
2023-02-22 14:10:00,60.79,60.82,60.56,60.68,97114.0,57.5283,57.5567,57.3106,57.4242,97114.0
2023-02-22 14:20:00,60.67,60.73,60.52,60.54,66165.0,57.4147,57.4715,57.2728,57.2917,66165.0
2023-02-22 14:30:00,60.53,60.54,60.41,60.47,89230.0,57.2822,57.2917,57.1687,57.2255,89230.0
2023-02-22 14:40:00,60.47,60.57,60.41,60.56,75877.0,57.2255,57.3201,57.1687,57.3106,75877.0
2023-02-22 14:50:00,60.57,60.57,60.33,60.39,83436.0,57.3201,57.3201,57.093,57.1498,83436.0
2023-02-22 15:00:00,60.39,60.44,60.38,60.44,85696.0,57.1498,57.1971,57.1403,57.1971,85696.0
2023-02-22 15:10:00,60.44,60.46,60.36,60.38,97647.0,57.1971,57.216,57.1214,57.1403,97647.0
2023-02-22 15:20:00,60.39,60.5,60.38,60.47,86677.0,57.1498,57.2539,57.1403,57.2255,86677.0
2023-02-22 15:30:00,60.47,60.57,60.41,60.46,148833.0,57.2255,57.3201,57.1687,57.216,148833.0
2023-02-22 15:40:00,60.46,60.57,60.43,60.47,203100.0,57.216,57.3201,57.1876,57.2255,203100.0
2023-02-22 15:50:00,60.46,60.68,60.4,60.67,544633.0,57.216,57.4242,57.1592,57.4147,544633.0
2023-02-23 09:30:00,61.0,61.27,60.94,61.23,77665.0,57.727,57.9825,57.6702,57.9447,77665.0
2023-02-23 09:40:00,61.24,61.29,61.08,61.26,53732.0,57.9541,58.0015,57.8027,57.9731,53732.0
2023-02-23 09:50:00,61.26,61.37,61.15,61.19,103231.0,57.9731,58.0772,57.869,57.9068,103231.0
2023-02-23 10:00:00,61.21,61.25,61.04,61.13,54010.0,57.9258,57.9636,57.7649,57.85,54010.0
2023-02-23 10:10:00,61.13,61.14,61.02,61.14,58882.0,57.85,57.8595,57.746,57.8595,58882.0
2023-02-23 10:20:00,61.15,61.32,61.15,61.25,45664.0,57.869,58.0299,57.869,57.9636,45664.0
2023-02-23 10:30:00,61.26,61.27,61.17,61.22,49928.0,57.9731,57.9825,57.8879,57.9352,49928.0
2023-02-23 10:40:00,61.21,61.21,60.82,60.87,43087.0,57.9258,57.9258,57.5567,57.604,43087.0
2023-02-23 10:50:00,60.87,60.95,60.76,60.8,65714.0,57.604,57.6797,57.4999,57.5378,65714.0
2023-02-23 11:00:00,60.8,60.94,60.63,60.67,47805.0,57.5378,57.6702,57.3769,57.4147,47805.0
2023-02-23 11:10:00,60.66,60.76,60.54,60.57,133330.0,57.4053,57.4999,57.2917,57.3201,133330.0
2023-02-23 11:20:00,60.55,60.58,60.38,60.39,60800.0,57.3012,57.3296,57.1403,57.1498,60800.0
2023-02-23 11:30:00,60.39,60.4,60.18,60.19,47269.0,57.1498,57.1592,56.951,56.9605,47269.0
2023-02-23 11:40:00,60.2,60.25,60.08,60.15,45341.0,56.9699,57.0173,56.8564,56.9226,45341.0
2023-02-23 11:50:00,60.14,60.14,59.95,60.04,42185.0,56.9132,56.9132,56.7334,56.8185,42185.0
2023-02-23 12:00:00,60.04,60.04,59.89,59.91,31282.0,56.8185,56.8185,56.6766,56.6955,31282.0
2023-02-23 12:10:00,59.92,60.01,59.87,60.0,47088.0,56.705,56.7901,56.6577,56.7807,47088.0
2023-02-23 12:20:00,59.99,60.0,59.83,59.85,37224.0,56.7712,56.7807,56.6198,56.6387,37224.0
2023-02-23 12:30:00,59.84,59.99,59.82,59.95,48816.0,56.6293,56.7712,56.6103,56.7334,48816.0
2023-02-23 12:40:00,59.94,60.03,59.91,60.02,67898.0,56.7239,56.8091,56.6955,56.7996,67898.0
2023-02-23 12:50:00,60.02,60.2,60.02,60.18,102056.0,56.7996,56.9699,56.7996,56.951,102056.0
2023-02-23 13:00:00,60.18,60.24,60.09,60.11,55706.0,56.951,57.0078,56.8659,56.8848,55706.0
2023-02-23 13:10:00,60.11,60.12,60.0,60.1,62887.0,56.8848,56.8942,56.7807,56.8753,62887.0
2023-02-23 13:20:00,60.1,60.15,60.08,60.15,41009.0,56.8753,56.9226,56.8564,56.9226,41009.0
2023-02-23 13:30:00,60.15,60.15,60.01,60.06,52939.0,56.9226,56.9226,56.7901,56.8375,52939.0
2023-02-23 13:40:00,60.06,60.2,60.06,60.18,51736.0,56.8375,56.9699,56.8375,56.951,51736.0
2023-02-23 13:50:00,60.18,60.22,60.17,60.19,40284.0,56.951,56.9889,56.9416,56.9605,40284.0
2023-02-23 14:00:00,60.2,60.2,60.14,60.19,57489.0,56.9699,56.9699,56.9132,56.9605,57489.0
2023-02-23 14:10:00,60.18,60.32,60.14,60.3,51063.0,56.951,57.0835,56.9132,57.0646,51063.0
2023-02-23 14:20:00,60.29,60.33,60.24,60.33,40228.0,57.0551,57.093,57.0078,57.093,40228.0
2023-02-23 14:30:00,60.33,60.39,60.32,60.37,45333.0,57.093,57.1498,57.0835,57.1308,45333.0
2023-02-23 14:40:00,60.37,60.39,60.33,60.36,45607.0,57.1308,57.1498,57.093,57.1214,45607.0
2023-02-23 14:50:00,60.37,60.43,60.36,60.42,53941.0,57.1308,57.1876,57.1214,57.1781,53941.0
2023-02-23 15:00:00,60.43,60.57,60.42,60.54,83271.0,57.1876,57.3201,57.1781,57.2917,83271.0
2023-02-23 15:10:00,60.54,60.6,60.48,60.48,77939.0,57.2917,57.3485,57.2349,57.2349,77939.0
2023-02-23 15:20:00,60.48,60.54,60.39,60.54,86855.0,57.2349,57.2917,57.1498,57.2917,86855.0
2023-02-23 15:30:00,60.54,60.6,60.48,60.6,121913.0,57.2917,57.3485,57.2349,57.3485,121913.0
2023-02-23 15:40:00,60.6,60.61,60.37,60.39,139104.0,57.3485,57.3579,57.1308,57.1498,139104.0
2023-02-23 15:50:00,60.39,60.45,60.3,60.31,383369.0,57.1498,57.2065,57.0646,57.074,383369.0
2023-02-24 09:30:00,59.85,60.15,59.75,59.94,93919.0,56.6387,56.9226,56.5441,56.7239,93919.0
2023-02-24 09:40:00,59.87,59.91,59.53,59.57,52750.0,56.6577,56.6955,56.3359,56.3738,52750.0
2023-02-24 09:50:00,59.55,59.7,59.47,59.69,52136.0,56.3548,56.4968,56.2791,56.4873,52136.0
2023-02-24 10:00:00,59.67,60.07,59.64,59.97,198284.0,56.4684,56.8469,56.44,56.7523,198284.0
2023-02-24 10:10:00,59.98,59.98,59.76,59.83,68912.0,56.7618,56.7618,56.5536,56.6198,68912.0
2023-02-24 10:20:00,59.82,59.85,59.72,59.8,43889.0,56.6103,56.6387,56.5157,56.5914,43889.0
2023-02-24 10:30:00,59.8,59.9,59.67,59.86,95730.0,56.5914,56.686,56.4684,56.6482,95730.0
2023-02-24 10:40:00,59.86,59.92,59.76,59.8,57742.0,56.6482,56.705,56.5536,56.5914,57742.0
2023-02-24 10:50:00,59.8,59.81,59.7,59.8,64316.0,56.5914,56.6009,56.4968,56.5914,64316.0
2023-02-24 11:00:00,59.8,59.97,59.79,59.96,34791.0,56.5914,56.7523,56.5819,56.7428,34791.0
2023-02-24 11:10:00,59.95,60.04,59.92,59.94,23014.0,56.7334,56.8185,56.705,56.7239,23014.0
2023-02-24 11:20:00,59.95,60.16,59.91,60.08,30065.0,56.7334,56.9321,56.6955,56.8564,30065.0
2023-02-24 11:30:00,60.08,60.11,60.02,60.04,29801.0,56.8564,56.8848,56.7996,56.8185,29801.0
2023-02-24 11:40:00,60.03,60.23,60.03,60.18,58946.0,56.8091,56.9983,56.8091,56.951,58946.0
2023-02-24 11:50:00,60.18,60.27,60.08,60.11,40546.0,56.951,57.0362,56.8564,56.8848,40546.0
2023-02-24 12:00:00,60.11,60.13,60.0,60.02,35396.0,56.8848,56.9037,56.7807,56.7996,35396.0
2023-02-24 12:10:00,60.03,60.07,59.96,59.97,30028.0,56.8091,56.8469,56.7428,56.7523,30028.0
2023-02-24 12:20:00,59.97,59.99,59.87,59.96,35866.0,56.7523,56.7712,56.6577,56.7428,35866.0
2023-02-24 12:30:00,59.96,60.02,59.93,59.94,34920.0,56.7428,56.7996,56.7144,56.7239,34920.0
2023-02-24 12:40:00,59.94,60.0,59.93,59.94,31126.0,56.7239,56.7807,56.7144,56.7239,31126.0
2023-02-24 12:50:00,59.95,59.96,59.87,59.9,40244.0,56.7334,56.7428,56.6577,56.686,40244.0
2023-02-24 13:00:00,59.9,59.94,59.86,59.87,32305.0,56.686,56.7239,56.6482,56.6577,32305.0
2023-02-24 13:10:00,59.88,59.99,59.87,59.99,34239.0,56.6671,56.7712,56.6577,56.7712,34239.0
2023-02-24 13:20:00,60.0,60.07,59.99,60.05,35175.0,56.7807,56.8469,56.7712,56.828,35175.0
2023-02-24 13:30:00,60.05,60.11,59.99,60.05,95179.0,56.828,56.8848,56.7712,56.828,95179.0
2023-02-24 13:40:00,60.05,60.31,60.05,60.18,79031.0,56.828,57.074,56.828,56.951,79031.0
2023-02-24 13:50:00,60.18,60.22,60.12,60.18,84527.0,56.951,56.9889,56.8942,56.951,84527.0
2023-02-24 14:00:00,60.19,60.23,60.14,60.22,50331.0,56.9605,56.9983,56.9132,56.9889,50331.0
2023-02-24 14:10:00,60.22,60.25,60.12,60.25,42642.0,56.9889,57.0173,56.8942,57.0173,42642.0
2023-02-24 14:20:00,60.25,60.3,60.22,60.23,42789.0,57.0173,57.0646,56.9889,56.9983,42789.0
2023-02-24 14:30:00,60.23,60.24,60.14,60.17,46906.0,56.9983,57.0078,56.9132,56.9416,46906.0
2023-02-24 14:40:00,60.17,60.28,60.14,60.27,48585.0,56.9416,57.0457,56.9132,57.0362,48585.0
2023-02-24 14:50:00,60.27,60.35,60.26,60.31,39859.0,57.0362,57.1119,57.0267,57.074,39859.0
2023-02-24 15:00:00,60.32,60.35,60.23,60.28,50049.0,57.0835,57.1119,56.9983,57.0457,50049.0
2023-02-24 15:10:00,60.28,60.29,60.19,60.25,71581.0,57.0457,57.0551,56.9605,57.0173,71581.0
2023-02-24 15:20:00,60.25,60.33,60.21,60.21,66734.0,57.0173,57.093,56.9794,56.9794,66734.0
2023-02-24 15:30:00,60.21,60.22,60.03,60.1,103887.0,56.9794,56.9889,56.8091,56.8753,103887.0
2023-02-24 15:40:00,60.1,60.11,59.99,60.02,163358.0,56.8753,56.8848,56.7712,56.7996,163358.0
2023-02-24 15:50:00,60.03,60.25,59.92,60.17,411580.0,56.8091,57.0173,56.705,56.9416,411580.0
2023-02-27 09:30:00,60.58,60.74,60.31,60.7,64743.0,57.3296,57.481,57.074,57.4431,64743.0
2023-02-27 09:40:00,60.68,60.69,60.44,60.56,65694.0,57.4242,57.4337,57.1971,57.3106,65694.0
2023-02-27 09:50:00,60.56,60.92,60.56,60.86,61938.0,57.3106,57.6513,57.3106,57.5945,61938.0
2023-02-27 10:00:00,60.86,60.9,60.66,60.77,148569.0,57.5945,57.6324,57.4053,57.5094,148569.0
2023-02-27 10:10:00,60.79,60.92,60.74,60.89,50091.0,57.5283,57.6513,57.481,57.6229,50091.0
2023-02-27 10:20:00,60.91,61.06,60.89,60.96,60560.0,57.6419,57.7838,57.6229,57.6892,60560.0
2023-02-27 10:30:00,60.96,61.06,60.8,60.84,53758.0,57.6892,57.7838,57.5378,57.5756,53758.0
2023-02-27 10:40:00,60.83,60.86,60.73,60.81,31210.0,57.5661,57.5945,57.4715,57.5472,31210.0
2023-02-27 10:50:00,60.8,60.87,60.74,60.81,60001.0,57.5378,57.604,57.481,57.5472,60001.0
2023-02-27 11:00:00,60.83,60.92,60.83,60.92,33150.0,57.5661,57.6513,57.5661,57.6513,33150.0
2023-02-27 11:10:00,60.92,60.96,60.73,60.73,71541.0,57.6513,57.6892,57.4715,57.4715,71541.0
2023-02-27 11:20:00,60.74,60.84,60.72,60.77,71649.0,57.481,57.5756,57.462,57.5094,71649.0
2023-02-27 11:30:00,60.77,60.78,60.57,60.61,52150.0,57.5094,57.5188,57.3201,57.3579,52150.0
2023-02-27 11:40:00,60.62,60.71,60.6,60.69,41846.0,57.3674,57.4526,57.3485,57.4337,41846.0
2023-02-27 11:50:00,60.69,60.74,60.64,60.72,45047.0,57.4337,57.481,57.3863,57.462,45047.0
2023-02-27 12:00:00,60.73,60.75,60.67,60.72,41699.0,57.4715,57.4904,57.4147,57.462,41699.0
2023-02-27 12:10:00,60.72,60.8,60.67,60.69,64725.0,57.462,57.5378,57.4147,57.4337,64725.0
2023-02-27 12:20:00,60.69,60.71,60.55,60.55,38658.0,57.4337,57.4526,57.3012,57.3012,38658.0
2023-02-27 12:30:00,60.55,60.64,60.55,60.61,37213.0,57.3012,57.3863,57.3012,57.3579,37213.0
2023-02-27 12:40:00,60.63,60.66,60.63,60.64,26908.0,57.3769,57.4053,57.3769,57.3863,26908.0
2023-02-27 12:50:00,60.64,60.66,60.51,60.61,51867.0,57.3863,57.4053,57.2633,57.3579,51867.0
2023-02-27 13:00:00,60.61,60.64,60.6,60.63,24401.0,57.3579,57.3863,57.3485,57.3769,24401.0
2023-02-27 13:10:00,60.62,60.71,60.62,60.71,43756.0,57.3674,57.4526,57.3674,57.4526,43756.0
2023-02-27 13:20:00,60.7,60.74,60.68,60.72,33129.0,57.4431,57.481,57.4242,57.462,33129.0
2023-02-27 13:30:00,60.72,60.79,60.7,60.79,26955.0,57.462,57.5283,57.4431,57.5283,26955.0
2023-02-27 13:40:00,60.79,60.83,60.7,60.71,43172.0,57.5283,57.5661,57.4431,57.4526,43172.0
2023-02-27 13:50:00,60.71,60.86,60.7,60.86,43643.0,57.4526,57.5945,57.4431,57.5945,43643.0
2023-02-27 14:00:00,60.86,60.92,60.85,60.91,56172.0,57.5945,57.6513,57.5851,57.6419,56172.0
2023-02-27 14:10:00,60.92,60.96,60.81,60.82,47640.0,57.6513,57.6892,57.5472,57.5567,47640.0
2023-02-27 14:20:00,60.82,60.83,60.73,60.79,40845.0,57.5567,57.5661,57.4715,57.5283,40845.0
2023-02-27 14:30:00,60.79,60.82,60.75,60.79,45668.0,57.5283,57.5567,57.4904,57.5283,45668.0
2023-02-27 14:40:00,60.79,60.81,60.75,60.78,38531.0,57.5283,57.5472,57.4904,57.5188,38531.0
2023-02-27 14:50:00,60.78,60.81,60.73,60.78,43411.0,57.5188,57.5472,57.4715,57.5188,43411.0
2023-02-27 15:00:00,60.77,60.79,60.68,60.74,55663.0,57.5094,57.5283,57.4242,57.481,55663.0
2023-02-27 15:10:00,60.73,60.78,60.67,60.73,53603.0,57.4715,57.5188,57.4147,57.4715,53603.0
2023-02-27 15:20:00,60.73,60.74,60.67,60.74,69815.0,57.4715,57.481,57.4147,57.481,69815.0
2023-02-27 15:30:00,60.73,60.75,60.53,60.58,120227.0,57.4715,57.4904,57.2822,57.3296,120227.0
2023-02-27 15:40:00,60.59,60.71,60.57,60.59,104175.0,57.339,57.4526,57.3201,57.339,104175.0
2023-02-27 15:50:00,60.59,60.67,60.57,60.66,346807.0,57.339,57.4147,57.3201,57.4053,346807.0
2023-02-28 09:30:00,60.8,61.13,60.61,61.11,120399.0,57.5378,57.85,57.3579,57.8311,120399.0
2023-02-28 09:40:00,61.13,61.26,61.12,61.17,74396.0,57.85,57.9731,57.8406,57.8879,74396.0
2023-02-28 09:50:00,61.17,61.32,61.14,61.24,46420.0,57.8879,58.0299,57.8595,57.9541,46420.0
2023-02-28 10:00:00,61.25,61.39,61.09,61.09,48913.0,57.9636,58.0961,57.8122,57.8122,48913.0
2023-02-28 10:10:00,61.1,61.1,60.83,60.88,56471.0,57.8217,57.8217,57.5661,57.6135,56471.0
2023-02-28 10:20:00,60.89,61.02,60.8,60.87,48354.0,57.6229,57.746,57.5378,57.604,48354.0
2023-02-28 10:30:00,60.88,61.0,60.83,60.94,48086.0,57.6135,57.727,57.5661,57.6702,48086.0
2023-02-28 10:40:00,60.95,61.06,60.94,61.02,55401.0,57.6797,57.7838,57.6702,57.746,55401.0
2023-02-28 10:50:00,61.01,61.08,60.96,61.01,46125.0,57.7365,57.8027,57.6892,57.7365,46125.0
2023-02-28 11:00:00,61.02,61.07,60.92,60.96,39837.0,57.746,57.7933,57.6513,57.6892,39837.0
2023-02-28 11:10:00,60.96,60.97,60.85,60.9,33753.0,57.6892,57.6986,57.5851,57.6324,33753.0
2023-02-28 11:20:00,60.89,60.96,60.88,60.89,38456.0,57.6229,57.6892,57.6135,57.6229,38456.0
2023-02-28 11:30:00,60.9,60.96,60.89,60.92,21407.0,57.6324,57.6892,57.6229,57.6513,21407.0
2023-02-28 11:40:00,60.93,60.99,60.92,60.93,43002.0,57.6608,57.7176,57.6513,57.6608,43002.0
2023-02-28 11:50:00,60.93,60.93,60.81,60.87,23453.0,57.6608,57.6608,57.5472,57.604,23453.0
2023-02-28 12:00:00,60.86,60.87,60.83,60.84,21652.0,57.5945,57.604,57.5661,57.5756,21652.0
2023-02-28 12:10:00,60.85,60.94,60.85,60.93,18177.0,57.5851,57.6702,57.5851,57.6608,18177.0
2023-02-28 12:20:00,60.92,60.98,60.9,60.94,22872.0,57.6513,57.7081,57.6324,57.6702,22872.0
2023-02-28 12:30:00,60.94,60.96,60.9,60.93,43450.0,57.6702,57.6892,57.6324,57.6608,43450.0
2023-02-28 12:40:00,60.93,61.01,60.89,61.0,64392.0,57.6608,57.7365,57.6229,57.727,64392.0
2023-02-28 12:50:00,61.01,61.12,61.01,61.09,22010.0,57.7365,57.8406,57.7365,57.8122,22010.0
2023-02-28 13:00:00,61.09,61.18,61.09,61.12,35711.0,57.8122,57.8974,57.8122,57.8406,35711.0
2023-02-28 13:10:00,61.12,61.15,61.1,61.13,37555.0,57.8406,57.869,57.8217,57.85,37555.0
2023-02-28 13:20:00,61.13,61.23,61.12,61.23,53748.0,57.85,57.9447,57.8406,57.9447,53748.0
2023-02-28 13:30:00,61.23,61.23,61.1,61.14,50661.0,57.9447,57.9447,57.8217,57.8595,50661.0
2023-02-28 13:40:00,61.14,61.24,61.14,61.2,37151.0,57.8595,57.9541,57.8595,57.9163,37151.0
2023-02-28 13:50:00,61.19,61.22,61.16,61.22,21807.0,57.9068,57.9352,57.8784,57.9352,21807.0
2023-02-28 14:00:00,61.23,61.23,61.13,61.16,43814.0,57.9447,57.9447,57.85,57.8784,43814.0
2023-02-28 14:10:00,61.16,61.17,61.07,61.09,51578.0,57.8784,57.8879,57.7933,57.8122,51578.0
2023-02-28 14:20:00,61.09,61.16,61.08,61.15,34313.0,57.8122,57.8784,57.8027,57.869,34313.0
2023-02-28 14:30:00,61.16,61.19,61.11,61.19,44914.0,57.8784,57.9068,57.8311,57.9068,44914.0
2023-02-28 14:40:00,61.19,61.19,61.09,61.16,38952.0,57.9068,57.9068,57.8122,57.8784,38952.0
2023-02-28 14:50:00,61.16,61.2,61.09,61.12,64033.0,57.8784,57.9163,57.8122,57.8406,64033.0
2023-02-28 15:00:00,61.12,61.21,61.1,61.21,69154.0,57.8406,57.9258,57.8217,57.9258,69154.0
2023-02-28 15:10:00,61.22,61.26,61.19,61.19,56939.0,57.9352,57.9731,57.9068,57.9068,56939.0
2023-02-28 15:20:00,61.18,61.22,61.05,61.09,111564.0,57.8974,57.9352,57.7743,57.8122,111564.0
2023-02-28 15:30:00,61.09,61.14,61.05,61.09,121095.0,57.8122,57.8595,57.7743,57.8122,121095.0
2023-02-28 15:40:00,61.09,61.09,60.94,60.95,338791.0,57.8122,57.8122,57.6702,57.6797,338791.0
2023-02-28 15:50:00,60.95,61.21,60.88,61.07,521913.0,57.6797,57.9258,57.6135,57.7933,521913.0
2023-03-01 09:30:00,61.16,61.41,60.83,61.4,143191.0,57.8784,58.115,57.5661,58.1056,143191.0
2023-03-01 09:40:00,61.39,61.47,61.25,61.35,94695.0,58.0961,58.1718,57.9636,58.0582,94695.0
2023-03-01 09:50:00,61.36,61.61,61.36,61.56,96159.0,58.0677,58.3043,58.0677,58.257,96159.0
2023-03-01 10:00:00,61.58,61.61,61.34,61.34,73272.0,58.2759,58.3043,58.0488,58.0488,73272.0
2023-03-01 10:10:00,61.34,61.4,61.24,61.39,131155.0,58.0488,58.1056,57.9541,58.0961,131155.0
2023-03-01 10:20:00,61.39,61.42,61.29,61.31,106555.0,58.0961,58.1245,58.0015,58.0204,106555.0
2023-03-01 10:30:00,61.31,61.46,61.22,61.44,63373.0,58.0204,58.1623,57.9352,58.1434,63373.0
2023-03-01 10:40:00,61.43,61.58,61.4,61.55,70256.0,58.134,58.2759,58.1056,58.2475,70256.0
2023-03-01 10:50:00,61.54,61.56,61.41,61.54,62917.0,58.238,58.257,58.115,58.238,62917.0
2023-03-01 11:00:00,61.54,61.55,61.29,61.34,64892.0,58.238,58.2475,58.0015,58.0488,64892.0
2023-03-01 11:10:00,61.33,61.33,61.16,61.17,46786.0,58.0393,58.0393,57.8784,57.8879,46786.0
2023-03-01 11:20:00,61.18,61.32,61.13,61.3,51106.0,57.8974,58.0299,57.85,58.0109,51106.0
2023-03-01 11:30:00,61.3,61.44,61.29,61.35,52402.0,58.0109,58.1434,58.0015,58.0582,52402.0
2023-03-01 11:40:00,61.36,61.55,61.36,61.51,61161.0,58.0677,58.2475,58.0677,58.2097,61161.0
2023-03-01 11:50:00,61.51,61.56,61.48,61.55,40665.0,58.2097,58.257,58.1813,58.2475,40665.0
2023-03-01 12:00:00,61.55,61.61,61.52,61.61,46882.0,58.2475,58.3043,58.2191,58.3043,46882.0
2023-03-01 12:10:00,61.62,61.69,61.61,61.66,36742.0,58.3138,58.38,58.3043,58.3516,36742.0
2023-03-01 12:20:00,61.66,61.69,61.61,61.64,41706.0,58.3516,58.38,58.3043,58.3327,41706.0
2023-03-01 12:30:00,61.64,61.68,61.62,61.66,44038.0,58.3327,58.3705,58.3138,58.3516,44038.0
2023-03-01 12:40:00,61.65,61.74,61.59,61.72,53058.0,58.3421,58.4273,58.2854,58.4084,53058.0
2023-03-01 12:50:00,61.72,61.74,61.66,61.73,43683.0,58.4084,58.4273,58.3516,58.4179,43683.0
2023-03-01 13:00:00,61.73,61.74,61.64,61.67,46831.0,58.4179,58.4273,58.3327,58.3611,46831.0
2023-03-01 13:10:00,61.67,61.69,61.62,61.64,50555.0,58.3611,58.38,58.3138,58.3327,50555.0
2023-03-01 13:20:00,61.65,61.66,61.48,61.48,48511.0,58.3421,58.3516,58.1813,58.1813,48511.0
2023-03-01 13:30:00,61.48,61.53,61.44,61.48,50964.0,58.1813,58.2286,58.1434,58.1813,50964.0
2023-03-01 13:40:00,61.49,61.5,61.35,61.4,81946.0,58.1907,58.2002,58.0582,58.1056,81946.0
2023-03-01 13:50:00,61.4,61.43,61.33,61.38,69083.0,58.1056,58.134,58.0393,58.0866,69083.0
2023-03-01 14:00:00,61.38,61.38,61.28,61.3,62282.0,58.0866,58.0866,57.992,58.0109,62282.0
2023-03-01 14:10:00,61.3,61.3,61.21,61.22,75949.0,58.0109,58.0109,57.9258,57.9352,75949.0
2023-03-01 14:20:00,61.22,61.24,61.15,61.17,52696.0,57.9352,57.9541,57.869,57.8879,52696.0
2023-03-01 14:30:00,61.14,61.15,61.04,61.08,45305.0,57.8595,57.869,57.7649,57.8027,45305.0
2023-03-01 14:40:00,61.08,61.08,61.03,61.05,73933.0,57.8027,57.8027,57.7554,57.7743,73933.0
2023-03-01 14:50:00,61.04,61.08,61.0,61.08,81018.0,57.7649,57.8027,57.727,57.8027,81018.0
2023-03-01 15:00:00,61.07,61.11,61.06,61.09,77773.0,57.7933,57.8311,57.7838,57.8122,77773.0
2023-03-01 15:10:00,61.09,61.17,61.08,61.12,57817.0,57.8122,57.8879,57.8027,57.8406,57817.0
2023-03-01 15:20:00,61.12,61.14,61.0,61.03,62235.0,57.8406,57.8595,57.727,57.7554,62235.0
2023-03-01 15:30:00,61.03,61.2,61.02,61.17,95184.0,57.7554,57.9163,57.746,57.8879,95184.0
2023-03-01 15:40:00,61.16,61.2,61.05,61.12,115098.0,57.8784,57.9163,57.7743,57.8406,115098.0
2023-03-01 15:50:00,61.11,61.11,60.92,60.96,415932.0,57.8311,57.8311,57.6513,57.6892,415932.0
2023-03-02 09:30:00,60.53,60.79,60.06,60.17,96986.0,57.2822,57.5283,56.8375,56.9416,96986.0
2023-03-02 09:40:00,60.16,60.18,59.76,59.76,80981.0,56.9321,56.951,56.5536,56.5536,80981.0
2023-03-02 09:50:00,59.76,60.33,59.74,60.29,85990.0,56.5536,57.093,56.5346,57.0551,85990.0
2023-03-02 10:00:00,60.29,60.51,60.29,60.42,60890.0,57.0551,57.2633,57.0551,57.1781,60890.0
2023-03-02 10:10:00,60.41,60.48,60.35,60.37,50000.0,57.1687,57.2349,57.1119,57.1308,50000.0
2023-03-02 10:20:00,60.36,60.36,60.15,60.29,66302.0,57.1214,57.1214,56.9226,57.0551,66302.0
2023-03-02 10:30:00,60.29,60.39,60.26,60.35,51085.0,57.0551,57.1498,57.0267,57.1119,51085.0
2023-03-02 10:40:00,60.35,60.35,60.24,60.25,47986.0,57.1119,57.1119,57.0078,57.0173,47986.0
2023-03-02 10:50:00,60.26,60.36,60.2,60.25,43128.0,57.0267,57.1214,56.9699,57.0173,43128.0
2023-03-02 11:00:00,60.23,60.25,60.13,60.18,42675.0,56.9983,57.0173,56.9037,56.951,42675.0
2023-03-02 11:10:00,60.17,60.18,60.08,60.1,43024.0,56.9416,56.951,56.8564,56.8753,43024.0
2023-03-02 11:20:00,60.1,60.12,59.98,60.02,53525.0,56.8753,56.8942,56.7618,56.7996,53525.0
2023-03-02 11:30:00,60.03,60.09,59.99,60.02,36041.0,56.8091,56.8659,56.7712,56.7996,36041.0
2023-03-02 11:40:00,60.03,60.07,60.0,60.04,29830.0,56.8091,56.8469,56.7807,56.8185,29830.0
2023-03-02 11:50:00,60.04,60.11,60.01,60.09,41718.0,56.8185,56.8848,56.7901,56.8659,41718.0
2023-03-02 12:00:00,60.1,60.18,60.1,60.16,36274.0,56.8753,56.951,56.8753,56.9321,36274.0
2023-03-02 12:10:00,60.15,60.15,60.0,60.03,30487.0,56.9226,56.9226,56.7807,56.8091,30487.0
2023-03-02 12:20:00,60.03,60.05,60.0,60.02,33777.0,56.8091,56.828,56.7807,56.7996,33777.0
2023-03-02 12:30:00,60.02,60.11,60.02,60.08,42421.0,56.7996,56.8848,56.7996,56.8564,42421.0
2023-03-02 12:40:00,60.08,60.11,60.05,60.06,26242.0,56.8564,56.8848,56.828,56.8375,26242.0
2023-03-02 12:50:00,60.05,60.09,59.98,60.02,25473.0,56.828,56.8659,56.7618,56.7996,25473.0
2023-03-02 13:00:00,60.03,60.05,59.9,59.97,48427.0,56.8091,56.828,56.686,56.7523,48427.0
2023-03-02 13:10:00,59.97,60.04,59.92,59.98,48327.0,56.7523,56.8185,56.705,56.7618,48327.0
2023-03-02 13:20:00,59.98,60.02,59.93,59.93,77237.0,56.7618,56.7996,56.7144,56.7144,77237.0
2023-03-02 13:30:00,59.92,60.13,59.91,60.0,70438.0,56.705,56.9037,56.6955,56.7807,70438.0
2023-03-02 13:40:00,60.01,60.08,59.99,60.08,37615.0,56.7901,56.8564,56.7712,56.8564,37615.0
2023-03-02 13:50:00,60.07,60.11,60.0,60.11,70432.0,56.8469,56.8848,56.7807,56.8848,70432.0
2023-03-02 14:00:00,60.12,60.22,60.12,60.17,33765.0,56.8942,56.9889,56.8942,56.9416,33765.0
2023-03-02 14:10:00,60.17,60.18,59.96,60.04,37196.0,56.9416,56.951,56.7428,56.8185,37196.0
2023-03-02 14:20:00,60.05,60.1,60.01,60.03,47819.0,56.828,56.8753,56.7901,56.8091,47819.0
2023-03-02 14:30:00,60.03,60.1,60.01,60.04,46595.0,56.8091,56.8753,56.7901,56.8185,46595.0
2023-03-02 14:40:00,60.03,60.08,59.93,59.95,59747.0,56.8091,56.8564,56.7144,56.7334,59747.0
2023-03-02 14:50:00,59.95,60.04,59.94,60.02,53287.0,56.7334,56.8185,56.7239,56.7996,53287.0
2023-03-02 15:00:00,60.02,60.05,59.88,59.92,47282.0,56.7996,56.828,56.6671,56.705,47282.0
2023-03-02 15:10:00,59.93,60.05,59.91,59.94,71276.0,56.7144,56.828,56.6955,56.7239,71276.0
2023-03-02 15:20:00,59.94,60.07,59.91,60.05,92510.0,56.7239,56.8469,56.6955,56.828,92510.0
2023-03-02 15:30:00,60.06,60.17,60.02,60.16,136324.0,56.8375,56.9416,56.7996,56.9321,136324.0
2023-03-02 15:40:00,60.17,60.2,60.04,60.07,159850.0,56.9416,56.9699,56.8185,56.8469,159850.0
2023-03-02 15:50:00,60.06,60.06,59.92,60.04,366946.0,56.8375,56.8375,56.705,56.8185,366946.0
2023-03-03 09:30:00,60.4,60.4,60.05,60.28,104623.0,57.1592,57.1592,56.828,57.0457,104623.0
2023-03-03 09:40:00,60.29,60.39,60.09,60.2,146339.0,57.0551,57.1498,56.8659,56.9699,146339.0
2023-03-03 09:50:00,60.21,60.32,60.14,60.15,54938.0,56.9794,57.0835,56.9132,56.9226,54938.0
2023-03-03 10:00:00,60.16,60.22,59.73,59.74,67304.0,56.9321,56.9889,56.5252,56.5346,67304.0
2023-03-03 10:10:00,59.74,59.91,59.72,59.84,54317.0,56.5346,56.6955,56.5157,56.6293,54317.0
2023-03-03 10:20:00,59.83,60.08,59.83,60.07,96363.0,56.6198,56.8564,56.6198,56.8469,96363.0
2023-03-03 10:30:00,60.09,60.13,60.02,60.05,46530.0,56.8659,56.9037,56.7996,56.828,46530.0
2023-03-03 10:40:00,60.04,60.06,59.89,59.96,56135.0,56.8185,56.8375,56.6766,56.7428,56135.0
2023-03-03 10:50:00,59.94,60.06,59.91,60.02,46109.0,56.7239,56.8375,56.6955,56.7996,46109.0
2023-03-03 11:00:00,60.01,60.05,59.95,60.04,34047.0,56.7901,56.828,56.7334,56.8185,34047.0
2023-03-03 11:10:00,60.05,60.06,59.9,59.94,44718.0,56.828,56.8375,56.686,56.7239,44718.0
2023-03-03 11:20:00,59.94,59.98,59.87,59.96,29928.0,56.7239,56.7618,56.6577,56.7428,29928.0
2023-03-03 11:30:00,59.96,60.06,59.94,60.02,43780.0,56.7428,56.8375,56.7239,56.7996,43780.0
2023-03-03 11:40:00,60.03,60.06,59.99,60.02,31209.0,56.8091,56.8375,56.7712,56.7996,31209.0
2023-03-03 11:50:00,60.02,60.16,60.01,60.16,38540.0,56.7996,56.9321,56.7901,56.9321,38540.0
2023-03-03 12:00:00,60.14,60.16,60.08,60.14,26899.0,56.9132,56.9321,56.8564,56.9132,26899.0
2023-03-03 12:10:00,60.14,60.19,60.07,60.09,36056.0,56.9132,56.9605,56.8469,56.8659,36056.0
2023-03-03 12:20:00,60.08,60.14,60.07,60.13,26957.0,56.8564,56.9132,56.8469,56.9037,26957.0
2023-03-03 12:30:00,60.13,60.19,60.12,60.18,25952.0,56.9037,56.9605,56.8942,56.951,25952.0
2023-03-03 12:40:00,60.18,60.22,60.12,60.17,32431.0,56.951,56.9889,56.8942,56.9416,32431.0
2023-03-03 12:50:00,60.17,60.22,60.15,60.18,36317.0,56.9416,56.9889,56.9226,56.951,36317.0
2023-03-03 13:00:00,60.18,60.24,60.15,60.22,29251.0,56.951,57.0078,56.9226,56.9889,29251.0
2023-03-03 13:10:00,60.22,60.23,60.16,60.19,35582.0,56.9889,56.9983,56.9321,56.9605,35582.0
2023-03-03 13:20:00,60.19,60.21,60.15,60.17,31077.0,56.9605,56.9794,56.9226,56.9416,31077.0
2023-03-03 13:30:00,60.18,60.21,60.16,60.2,27249.0,56.951,56.9794,56.9321,56.9699,27249.0
2023-03-03 13:40:00,60.2,60.21,60.16,60.17,34073.0,56.9699,56.9794,56.9321,56.9416,34073.0
2023-03-03 13:50:00,60.17,60.18,60.12,60.13,45383.0,56.9416,56.951,56.8942,56.9037,45383.0
2023-03-03 14:00:00,60.14,60.18,60.09,60.17,29315.0,56.9132,56.951,56.8659,56.9416,29315.0
2023-03-03 14:10:00,60.16,60.24,60.16,60.23,33655.0,56.9321,57.0078,56.9321,56.9983,33655.0
2023-03-03 14:20:00,60.23,60.3,60.23,60.29,45448.0,56.9983,57.0646,56.9983,57.0551,45448.0
2023-03-03 14:30:00,60.3,60.31,60.24,60.24,28819.0,57.0646,57.074,57.0078,57.0078,28819.0
2023-03-03 14:40:00,60.24,60.28,60.24,60.26,35820.0,57.0078,57.0457,57.0078,57.0267,35820.0
2023-03-03 14:50:00,60.26,60.29,60.24,60.26,40304.0,57.0267,57.0551,57.0078,57.0267,40304.0
2023-03-03 15:00:00,60.26,60.35,60.24,60.34,50826.0,57.0267,57.1119,57.0078,57.1024,50826.0
2023-03-03 15:10:00,60.34,60.35,60.26,60.3,54492.0,57.1024,57.1119,57.0267,57.0646,54492.0
2023-03-03 15:20:00,60.3,60.34,60.23,60.32,58371.0,57.0646,57.1024,56.9983,57.0835,58371.0
2023-03-03 15:30:00,60.31,60.36,60.22,60.23,94993.0,57.074,57.1214,56.9889,56.9983,94993.0
2023-03-03 15:40:00,60.23,60.24,60.13,60.19,107278.0,56.9983,57.0078,56.9037,56.9605,107278.0
2023-03-03 15:50:00,60.18,60.28,60.13,60.2,277971.0,56.951,57.0457,56.9037,56.9699,277971.0
2023-03-06 09:30:00,60.06,60.29,60.06,60.18,73462.0,56.8375,57.0551,56.8375,56.951,73462.0
2023-03-06 09:40:00,60.21,60.3,60.18,60.2,34904.0,56.9794,57.0646,56.951,56.9699,34904.0
2023-03-06 09:50:00,60.21,60.44,60.2,60.43,39310.0,56.9794,57.1971,56.9699,57.1876,39310.0
2023-03-06 10:00:00,60.44,60.53,60.35,60.46,54760.0,57.1971,57.2822,57.1119,57.216,54760.0
2023-03-06 10:10:00,60.47,60.55,60.47,60.5,21773.0,57.2255,57.3012,57.2255,57.2539,21773.0
2023-03-06 10:20:00,60.48,60.48,60.41,60.43,25272.0,57.2349,57.2349,57.1687,57.1876,25272.0
2023-03-06 10:30:00,60.44,60.47,60.29,60.31,39120.0,57.1971,57.2255,57.0551,57.074,39120.0
2023-03-06 10:40:00,60.3,60.3,60.2,60.22,27444.0,57.0646,57.0646,56.9699,56.9889,27444.0
2023-03-06 10:50:00,60.22,60.22,60.13,60.16,23377.0,56.9889,56.9889,56.9037,56.9321,23377.0
2023-03-06 11:00:00,60.16,60.22,60.15,60.19,23549.0,56.9321,56.9889,56.9226,56.9605,23549.0
2023-03-06 11:10:00,60.19,60.34,60.17,60.32,30253.0,56.9605,57.1024,56.9416,57.0835,30253.0
2023-03-06 11:20:00,60.32,60.33,60.22,60.23,23838.0,57.0835,57.093,56.9889,56.9983,23838.0
2023-03-06 11:30:00,60.24,60.28,60.18,60.21,24416.0,57.0078,57.0457,56.951,56.9794,24416.0
2023-03-06 11:40:00,60.23,60.28,60.21,60.24,23113.0,56.9983,57.0457,56.9794,57.0078,23113.0
2023-03-06 11:50:00,60.23,60.28,60.18,60.23,22924.0,56.9983,57.0457,56.951,56.9983,22924.0
2023-03-06 12:00:00,60.24,60.25,60.19,60.23,29942.0,57.0078,57.0173,56.9605,56.9983,29942.0
2023-03-06 12:10:00,60.23,60.32,60.18,60.31,30482.0,56.9983,57.0835,56.951,57.074,30482.0
2023-03-06 12:20:00,60.31,60.32,60.23,60.31,22941.0,57.074,57.0835,56.9983,57.074,22941.0
2023-03-06 12:30:00,60.32,60.35,60.27,60.29,20354.0,57.0835,57.1119,57.0362,57.0551,20354.0
2023-03-06 12:40:00,60.28,60.33,60.23,60.27,15328.0,57.0457,57.093,56.9983,57.0362,15328.0
2023-03-06 12:50:00,60.27,60.27,60.18,60.21,23289.0,57.0362,57.0362,56.951,56.9794,23289.0
2023-03-06 13:00:00,60.2,60.26,60.2,60.22,19046.0,56.9699,57.0267,56.9699,56.9889,19046.0
2023-03-06 13:10:00,60.23,60.23,60.16,60.2,18365.0,56.9983,56.9983,56.9321,56.9699,18365.0
2023-03-06 13:20:00,60.2,60.2,60.11,60.11,34787.0,56.9699,56.9699,56.8848,56.8848,34787.0
2023-03-06 13:30:00,60.1,60.11,59.97,60.01,41185.0,56.8753,56.8848,56.7523,56.7901,41185.0
2023-03-06 13:40:00,60.02,60.09,59.96,59.96,44950.0,56.7996,56.8659,56.7428,56.7428,44950.0
2023-03-06 13:50:00,59.97,59.99,59.91,59.95,41738.0,56.7523,56.7712,56.6955,56.7334,41738.0
2023-03-06 14:00:00,59.95,60.08,59.95,60.07,40001.0,56.7334,56.8564,56.7334,56.8469,40001.0
2023-03-06 14:10:00,60.07,60.1,60.03,60.05,38748.0,56.8469,56.8753,56.8091,56.828,38748.0
2023-03-06 14:20:00,60.05,60.1,60.04,60.1,31061.0,56.828,56.8753,56.8185,56.8753,31061.0
2023-03-06 14:30:00,60.11,60.13,60.04,60.09,42285.0,56.8848,56.9037,56.8185,56.8659,42285.0
2023-03-06 14:40:00,60.09,60.15,60.08,60.09,38092.0,56.8659,56.9226,56.8564,56.8659,38092.0
2023-03-06 14:50:00,60.09,60.16,60.07,60.13,42172.0,56.8659,56.9321,56.8469,56.9037,42172.0
2023-03-06 15:00:00,60.13,60.25,60.11,60.24,50394.0,56.9037,57.0173,56.8848,57.0078,50394.0
2023-03-06 15:10:00,60.23,60.28,60.17,60.2,65148.0,56.9983,57.0457,56.9416,56.9699,65148.0
2023-03-06 15:20:00,60.19,60.22,60.12,60.13,61218.0,56.9605,56.9889,56.8942,56.9037,61218.0
2023-03-06 15:30:00,60.13,60.19,60.08,60.16,75348.0,56.9037,56.9605,56.8564,56.9321,75348.0
2023-03-06 15:40:00,60.15,60.23,60.13,60.2,115597.0,56.9226,56.9983,56.9037,56.9699,115597.0
2023-03-06 15:50:00,60.21,60.42,60.18,60.36,452606.0,56.9794,57.1781,56.951,57.1214,452606.0
2023-03-07 09:30:00,60.35,60.41,60.07,60.14,70127.0,57.1119,57.1687,56.8469,56.9132,70127.0
2023-03-07 09:40:00,60.13,60.14,59.95,59.98,37790.0,56.9037,56.9132,56.7334,56.7618,37790.0
2023-03-07 09:50:00,60.0,60.16,59.99,60.16,37266.0,56.7807,56.9321,56.7712,56.9321,37266.0
2023-03-07 10:00:00,60.15,60.19,59.71,59.72,41097.0,56.9226,56.9605,56.5062,56.5157,41097.0
2023-03-07 10:10:00,59.7,59.72,59.61,59.66,30723.0,56.4968,56.5157,56.4116,56.4589,30723.0
2023-03-07 10:20:00,59.67,59.81,59.58,59.63,36609.0,56.4684,56.6009,56.3832,56.4305,36609.0
2023-03-07 10:30:00,59.61,59.69,59.38,59.41,35334.0,56.4116,56.4873,56.1939,56.2223,35334.0
2023-03-07 10:40:00,59.39,59.48,59.37,59.46,38619.0,56.2034,56.2886,56.1845,56.2697,38619.0
2023-03-07 10:50:00,59.46,59.46,59.12,59.19,53127.0,56.2697,56.2697,55.9479,56.0141,53127.0
2023-03-07 11:00:00,59.19,59.32,59.15,59.29,49209.0,56.0141,56.1372,55.9763,56.1088,49209.0
2023-03-07 11:10:00,59.31,59.36,59.25,59.27,30794.0,56.1277,56.175,56.0709,56.0898,30794.0
2023-03-07 11:20:00,59.28,59.28,59.0,59.02,28876.0,56.0993,56.0993,55.8343,55.8533,28876.0
2023-03-07 11:30:00,59.01,59.08,58.96,59.0,15134.0,55.8438,55.91,55.7965,55.8343,15134.0
2023-03-07 11:40:00,59.0,59.03,58.84,58.92,73712.0,55.8343,55.8627,55.6829,55.7586,73712.0
2023-03-07 11:50:00,58.92,58.94,58.67,58.7,31148.0,55.7586,55.7776,55.522,55.5504,31148.0
2023-03-07 12:00:00,58.7,58.77,58.67,58.72,25912.0,55.5504,55.6167,55.522,55.5694,25912.0
2023-03-07 12:10:00,58.73,58.79,58.67,58.79,18751.0,55.5788,55.6356,55.522,55.6356,18751.0
2023-03-07 12:20:00,58.8,58.96,58.76,58.8,33222.0,55.6451,55.7965,55.6072,55.6451,33222.0
2023-03-07 12:30:00,58.78,58.82,58.75,58.76,14993.0,55.6261,55.664,55.5977,55.6072,14993.0
2023-03-07 12:40:00,58.77,58.78,58.69,58.73,24425.0,55.6167,55.6261,55.541,55.5788,24425.0
2023-03-07 12:50:00,58.73,58.75,58.6,58.6,19716.0,55.5788,55.5977,55.4558,55.4558,19716.0
2023-03-07 13:00:00,58.59,58.63,58.51,58.54,27124.0,55.4463,55.4842,55.3706,55.399,27124.0
2023-03-07 13:10:00,58.54,58.55,58.46,58.49,35514.0,55.399,55.4085,55.3233,55.3517,35514.0
2023-03-07 13:20:00,58.5,58.52,58.45,58.46,19563.0,55.3612,55.3801,55.3138,55.3233,19563.0
2023-03-07 13:30:00,58.45,58.48,58.29,58.35,22798.0,55.3138,55.3422,55.1624,55.2192,22798.0
2023-03-07 13:40:00,58.35,58.39,58.19,58.2,32892.0,55.2192,55.2571,55.0678,55.0773,32892.0
2023-03-07 13:50:00,58.19,58.2,58.11,58.17,32177.0,55.0678,55.0773,54.9921,55.0489,32177.0
2023-03-07 14:00:00,58.17,58.34,58.16,58.28,56693.0,55.0489,55.2097,55.0394,55.153,56693.0
2023-03-07 14:10:00,58.26,58.33,58.24,58.29,29701.0,55.134,55.2003,55.1151,55.1624,29701.0
2023-03-07 14:20:00,58.3,58.37,58.28,58.35,24960.0,55.1719,55.2381,55.153,55.2192,24960.0
2023-03-07 14:30:00,58.34,58.39,58.32,58.37,24289.0,55.2097,55.2571,55.1908,55.2381,24289.0
2023-03-07 14:40:00,58.38,58.42,58.33,58.33,19371.0,55.2476,55.2855,55.2003,55.2003,19371.0
2023-03-07 14:50:00,58.33,58.33,58.24,58.28,23241.0,55.2003,55.2003,55.1151,55.153,23241.0
2023-03-07 15:00:00,58.28,58.43,58.27,58.36,38427.0,55.153,55.2949,55.1435,55.2287,38427.0
2023-03-07 15:10:00,58.36,58.5,58.35,58.48,35671.0,55.2287,55.3612,55.2192,55.3422,35671.0
2023-03-07 15:20:00,58.48,58.5,58.4,58.43,57018.0,55.3422,55.3612,55.2665,55.2949,57018.0
2023-03-07 15:30:00,58.44,58.67,58.43,58.62,58816.0,55.3044,55.522,55.2949,55.4747,58816.0
2023-03-07 15:40:00,58.61,58.65,58.44,58.46,118041.0,55.4653,55.5031,55.3044,55.3233,118041.0
2023-03-07 15:50:00,58.46,58.53,58.4,58.5,361876.0,55.3233,55.3896,55.2665,55.3612,361876.0
2023-03-08 09:30:00,58.66,58.77,58.34,58.37,116072.0,55.5126,55.6167,55.2097,55.2381,116072.0
2023-03-08 09:40:00,58.37,58.73,58.34,58.65,92653.0,55.2381,55.5788,55.2097,55.5031,92653.0
2023-03-08 09:50:00,58.65,58.77,58.63,58.69,53935.0,55.5031,55.6167,55.4842,55.541,53935.0
2023-03-08 10:00:00,58.69,58.69,58.37,58.56,58172.0,55.541,55.541,55.2381,55.4179,58172.0
2023-03-08 10:10:00,58.55,58.61,58.29,58.37,70552.0,55.4085,55.4653,55.1624,55.2381,70552.0
2023-03-08 10:20:00,58.4,58.58,58.32,58.47,80212.0,55.2665,55.4369,55.1908,55.3328,80212.0
2023-03-08 10:30:00,58.48,58.56,58.42,58.46,66595.0,55.3422,55.4179,55.2855,55.3233,66595.0
2023-03-08 10:40:00,58.47,58.49,58.23,58.23,37227.0,55.3328,55.3517,55.1056,55.1056,37227.0
2023-03-08 10:50:00,58.21,58.25,57.95,57.99,61102.0,55.0867,55.1246,54.8407,54.8785,61102.0
2023-03-08 11:00:00,58.0,58.07,57.95,58.0,39974.0,54.888,54.9542,54.8407,54.888,39974.0
2023-03-08 11:10:00,58.01,58.04,57.89,57.92,66023.0,54.8975,54.9258,54.7839,54.8123,66023.0
2023-03-08 11:20:00,57.91,57.93,57.82,57.84,70782.0,54.8028,54.8217,54.7176,54.7366,70782.0
2023-03-08 11:30:00,57.84,57.87,57.77,57.78,48823.0,54.7366,54.765,54.6703,54.6798,48823.0
2023-03-08 11:40:00,57.79,57.87,57.74,57.82,34090.0,54.6893,54.765,54.6419,54.7176,34090.0
2023-03-08 11:50:00,57.84,57.87,57.7,57.71,35944.0,54.7366,54.765,54.6041,54.6135,35944.0
2023-03-08 12:00:00,57.71,57.73,57.54,57.55,76329.0,54.6135,54.6325,54.4527,54.4621,76329.0
2023-03-08 12:10:00,57.55,57.56,57.38,57.42,42808.0,54.4621,54.4716,54.3013,54.3391,42808.0
2023-03-08 12:20:00,57.42,57.47,57.27,57.29,65574.0,54.3391,54.3864,54.1972,54.2161,65574.0
2023-03-08 12:30:00,57.29,57.35,57.21,57.35,62909.0,54.2161,54.2729,54.1404,54.2729,62909.0
2023-03-08 12:40:00,57.35,57.37,57.29,57.34,139843.0,54.2729,54.2918,54.2161,54.2634,139843.0
2023-03-08 12:50:00,57.34,57.46,57.31,57.39,145786.0,54.2634,54.377,54.235,54.3107,145786.0
2023-03-08 13:00:00,57.4,57.46,57.36,57.4,70545.0,54.3202,54.377,54.2823,54.3202,70545.0
2023-03-08 13:10:00,57.39,57.47,57.36,57.39,30460.0,54.3107,54.3864,54.2823,54.3107,30460.0
2023-03-08 13:20:00,57.38,57.38,57.14,57.14,79972.0,54.3013,54.3013,54.0741,54.0741,79972.0
2023-03-08 13:30:00,57.15,57.2,57.06,57.1,66136.0,54.0836,54.1309,53.9984,54.0363,66136.0
2023-03-08 13:40:00,57.09,57.12,57.02,57.02,103445.0,54.0268,54.0552,53.9606,53.9606,103445.0
2023-03-08 13:50:00,57.03,57.03,56.97,57.0,104245.0,53.97,53.97,53.9133,53.9416,104245.0
2023-03-08 14:00:00,57.0,57.02,56.87,56.92,60692.0,53.9416,53.9606,53.8186,53.8659,60692.0
2023-03-08 14:10:00,56.92,56.99,56.86,56.93,65548.0,53.8659,53.9322,53.8092,53.8754,65548.0
2023-03-08 14:20:00,56.93,57.05,56.91,57.05,86755.0,53.8754,53.989,53.8565,53.989,86755.0
2023-03-08 14:30:00,57.05,57.07,56.89,56.93,80173.0,53.989,54.0079,53.8375,53.8754,80173.0
2023-03-08 14:40:00,56.93,56.96,56.83,56.84,70428.0,53.8754,53.9038,53.7808,53.7902,70428.0
2023-03-08 14:50:00,56.83,56.91,56.81,56.89,96391.0,53.7808,53.8565,53.7618,53.8375,96391.0
2023-03-08 15:00:00,56.89,56.99,56.87,56.98,71252.0,53.8375,53.9322,53.8186,53.9227,71252.0
2023-03-08 15:10:00,56.98,57.01,56.94,57.01,79472.0,53.9227,53.9511,53.8849,53.9511,79472.0
2023-03-08 15:20:00,57.01,57.04,56.94,57.0,91159.0,53.9511,53.9795,53.8849,53.9416,91159.0
2023-03-08 15:30:00,56.99,57.21,56.99,57.18,191177.0,53.9322,54.1404,53.9322,54.112,191177.0
2023-03-08 15:40:00,57.18,57.25,57.16,57.21,176905.0,54.112,54.1782,54.0931,54.1404,176905.0
2023-03-08 15:50:00,57.21,57.39,57.14,57.35,462846.0,54.1404,54.3107,54.0741,54.2729,462846.0
2023-03-09 09:30:00,57.4,57.5,57.0,57.05,126481.0,54.3202,54.4148,53.9416,53.989,126481.0
2023-03-09 09:40:00,57.07,57.13,56.98,57.09,72518.0,54.0079,54.0647,53.9227,54.0268,72518.0
2023-03-09 09:50:00,57.1,57.11,56.71,56.76,86935.0,54.0363,54.0457,53.6672,53.7145,86935.0
2023-03-09 10:00:00,56.77,56.89,56.65,56.83,166460.0,53.724,53.8375,53.6104,53.7808,166460.0
2023-03-09 10:10:00,56.84,56.91,56.68,56.68,68704.0,53.7902,53.8565,53.6388,53.6388,68704.0
2023-03-09 10:20:00,56.69,56.9,56.67,56.9,66410.0,53.6483,53.847,53.6294,53.847,66410.0
2023-03-09 10:30:00,56.92,57.03,56.91,57.01,44482.0,53.8659,53.97,53.8565,53.9511,44482.0
2023-03-09 10:40:00,57.02,57.16,57.0,57.11,49059.0,53.9606,54.0931,53.9416,54.0457,49059.0
2023-03-09 10:50:00,57.11,57.12,56.86,56.86,173418.0,54.0457,54.0552,53.8092,53.8092,173418.0
2023-03-09 11:00:00,56.86,56.86,56.65,56.72,49005.0,53.8092,53.8092,53.6104,53.6767,49005.0
2023-03-09 11:10:00,56.72,56.75,56.58,56.68,80918.0,53.6767,53.7051,53.5442,53.6388,80918.0
2023-03-09 11:20:00,56.69,56.75,56.62,56.63,47951.0,53.6483,53.7051,53.582,53.5915,47951.0
2023-03-09 11:30:00,56.62,56.66,56.47,56.48,35717.0,53.582,53.6199,53.4401,53.4495,35717.0
2023-03-09 11:40:00,56.48,56.56,56.45,56.56,105984.0,53.4495,53.5253,53.4212,53.5253,105984.0
2023-03-09 11:50:00,56.55,56.69,56.54,56.58,86584.0,53.5158,53.6483,53.5063,53.5442,86584.0
2023-03-09 12:00:00,56.58,56.59,56.46,56.52,38559.0,53.5442,53.5536,53.4306,53.4874,38559.0
2023-03-09 12:10:00,56.53,56.55,56.47,56.52,34906.0,53.4969,53.5158,53.4401,53.4874,34906.0
2023-03-09 12:20:00,56.52,56.62,56.51,56.59,31915.0,53.4874,53.582,53.4779,53.5536,31915.0
2023-03-09 12:30:00,56.59,56.62,56.4,56.46,114713.0,53.5536,53.582,53.3738,53.4306,114713.0
2023-03-09 12:40:00,56.46,56.48,56.29,56.3,52471.0,53.4306,53.4495,53.2697,53.2792,52471.0
2023-03-09 12:50:00,56.3,56.37,56.24,56.32,40576.0,53.2792,53.3454,53.2224,53.2981,40576.0
2023-03-09 13:00:00,56.32,56.33,56.2,56.22,44564.0,53.2981,53.3076,53.1846,53.2035,44564.0
2023-03-09 13:10:00,56.23,56.26,56.16,56.21,64858.0,53.213,53.2414,53.1467,53.194,64858.0
2023-03-09 13:20:00,56.2,56.22,56.12,56.21,79825.0,53.1846,53.2035,53.1089,53.194,79825.0
2023-03-09 13:30:00,56.21,56.26,56.15,56.23,87020.0,53.194,53.2414,53.1373,53.213,87020.0
2023-03-09 13:40:00,56.22,56.29,55.99,56.01,155466.0,53.2035,53.2697,52.9858,53.0048,155466.0
2023-03-09 13:50:00,56.0,56.17,55.98,56.17,53543.0,52.9953,53.1562,52.9764,53.1562,53543.0
2023-03-09 14:00:00,56.17,56.24,56.09,56.23,145132.0,53.1562,53.2224,53.0805,53.213,145132.0
2023-03-09 14:10:00,56.23,56.32,56.15,56.26,109771.0,53.213,53.2981,53.1373,53.2414,109771.0
2023-03-09 14:20:00,56.26,56.4,56.25,56.27,54106.0,53.2414,53.3738,53.2319,53.2508,54106.0
2023-03-09 14:30:00,56.25,56.25,56.03,56.04,68810.0,53.2319,53.2319,53.0237,53.0332,68810.0
2023-03-09 14:40:00,56.04,56.14,56.03,56.07,61686.0,53.0332,53.1278,53.0237,53.0615,61686.0
2023-03-09 14:50:00,56.06,56.06,55.93,55.93,81155.0,53.0521,53.0521,52.9291,52.9291,81155.0
2023-03-09 15:00:00,55.93,55.99,55.76,55.8,109029.0,52.9291,52.9858,52.7682,52.806,109029.0
2023-03-09 15:10:00,55.79,55.83,55.49,55.49,103958.0,52.7966,52.8344,52.5127,52.5127,103958.0
2023-03-09 15:20:00,55.48,55.74,55.42,55.6,187070.0,52.5032,52.7493,52.4464,52.6168,187070.0
2023-03-09 15:30:00,55.6,55.93,55.58,55.9,237373.0,52.6168,52.9291,52.5978,52.9007,237373.0
2023-03-09 15:40:00,55.9,55.96,55.78,55.9,235328.0,52.9007,52.9574,52.7871,52.9007,235328.0
2023-03-09 15:50:00,55.89,56.0,55.77,55.81,505633.0,52.8912,52.9953,52.7776,52.8155,505633.0
2023-03-10 09:30:00,54.89,54.91,53.64,53.66,547305.0,51.9449,51.9638,50.7619,50.7809,547305.0
2023-03-10 09:40:00,53.66,53.66,52.96,53.19,587680.0,50.7809,50.7809,50.1184,50.3361,587680.0
2023-03-10 09:50:00,53.18,54.29,53.15,54.15,294833.0,50.3266,51.3771,50.2982,51.2446,294833.0
2023-03-10 10:00:00,54.15,54.27,53.9,54.1,285220.0,51.2446,51.3581,51.008,51.1972,285220.0
2023-03-10 10:10:00,54.1,54.2,53.84,53.88,202365.0,51.1972,51.2919,50.9512,50.989,202365.0
2023-03-10 10:20:00,53.88,54.27,53.87,54.01,211527.0,50.989,51.3581,50.9796,51.1121,211527.0
2023-03-10 10:30:00,54.0,54.02,53.71,53.82,260112.0,51.1026,51.1215,50.8282,50.9323,260112.0
2023-03-10 10:40:00,53.82,53.82,53.35,53.75,133144.0,50.9323,50.9323,50.4875,50.866,133144.0
2023-03-10 10:50:00,53.76,54.17,53.72,54.17,122552.0,50.8755,51.2635,50.8376,51.2635,122552.0
2023-03-10 11:00:00,54.16,54.42,54.1,54.35,93916.0,51.254,51.5001,51.1972,51.4338,93916.0
2023-03-10 11:10:00,54.34,54.52,54.28,54.52,241444.0,51.4244,51.5947,51.3676,51.5947,241444.0
2023-03-10 11:20:00,54.5,55.0,54.49,54.86,123175.0,51.5758,52.049,51.5663,51.9165,123175.0
2023-03-10 11:30:00,54.86,54.92,54.71,54.78,43264.0,51.9165,51.9732,51.7745,51.8408,43264.0
2023-03-10 11:40:00,54.8,54.82,54.2,54.23,111816.0,51.8597,51.8786,51.2919,51.3203,111816.0
2023-03-10 11:50:00,54.24,54.36,54.09,54.1,150342.0,51.3297,51.4433,51.1878,51.1972,150342.0
2023-03-10 12:00:00,54.09,54.27,53.97,53.97,165990.0,51.1878,51.3581,51.0742,51.0742,165990.0
2023-03-10 12:10:00,53.97,54.18,53.93,53.97,74954.0,51.0742,51.273,51.0364,51.0742,74954.0
2023-03-10 12:20:00,53.97,54.06,53.74,53.85,75884.0,51.0742,51.1594,50.8566,50.9607,75884.0
2023-03-10 12:30:00,53.86,54.06,53.83,53.91,61918.0,50.9701,51.1594,50.9417,51.0174,61918.0
2023-03-10 12:40:00,53.9,53.91,53.65,53.65,64748.0,51.008,51.0174,50.7714,50.7714,64748.0
2023-03-10 12:50:00,53.65,53.7,53.4,53.42,110533.0,50.7714,50.8187,50.5348,50.5537,110533.0
2023-03-10 13:00:00,53.42,53.71,53.42,53.6,79055.0,50.5537,50.8282,50.5537,50.7241,79055.0
2023-03-10 13:10:00,53.62,53.62,53.45,53.47,46824.0,50.743,50.743,50.5821,50.601,46824.0
2023-03-10 13:20:00,53.46,53.46,53.24,53.29,62921.0,50.5916,50.5916,50.3834,50.4307,62921.0
2023-03-10 13:30:00,53.28,53.33,53.16,53.19,71881.0,50.4212,50.4686,50.3077,50.3361,71881.0
2023-03-10 13:40:00,53.18,53.19,53.0,53.11,106935.0,50.3266,50.3361,50.1563,50.2604,106935.0
2023-03-10 13:50:00,53.12,53.19,53.02,53.19,72663.0,50.2698,50.3361,50.1752,50.3361,72663.0
2023-03-10 14:00:00,53.2,53.64,53.2,53.64,98383.0,50.3455,50.7619,50.3455,50.7619,98383.0
2023-03-10 14:10:00,53.64,53.74,53.36,53.47,94337.0,50.7619,50.8566,50.497,50.601,94337.0
2023-03-10 14:20:00,53.45,53.52,53.39,53.42,61178.0,50.5821,50.6484,50.5253,50.5537,61178.0
2023-03-10 14:30:00,53.42,53.69,53.42,53.68,89264.0,50.5537,50.8092,50.5537,50.7998,89264.0
2023-03-10 14:40:00,53.67,53.67,53.44,53.63,79759.0,50.7903,50.7903,50.5727,50.7525,79759.0
2023-03-10 14:50:00,53.62,53.62,53.3,53.43,86771.0,50.743,50.743,50.4402,50.5632,86771.0
2023-03-10 15:00:00,53.43,53.46,53.23,53.38,76057.0,50.5632,50.5916,50.3739,50.5159,76057.0
2023-03-10 15:10:00,53.39,53.52,53.14,53.14,105006.0,50.5253,50.6484,50.2888,50.2888,105006.0
2023-03-10 15:20:00,53.15,53.31,53.07,53.25,135033.0,50.2982,50.4496,50.2225,50.3929,135033.0
2023-03-10 15:30:00,53.23,53.26,53.01,53.02,144628.0,50.3739,50.4023,50.1657,50.1752,144628.0
2023-03-10 15:40:00,53.02,53.03,52.84,52.89,202452.0,50.1752,50.1847,50.0049,50.0522,202452.0
2023-03-10 15:50:00,52.88,53.17,52.83,53.16,532571.0,50.0427,50.3171,49.9954,50.3077,532571.0
2023-03-13 09:30:00,51.03,51.16,50.16,50.54,350418.0,48.292,48.415,47.4686,47.8283,350418.0
2023-03-13 09:40:00,50.51,50.91,50.16,50.9,260174.0,47.7999,48.1784,47.4686,48.1689,260174.0
2023-03-13 09:50:00,50.89,51.22,50.51,51.06,195550.0,48.1595,48.4718,47.7999,48.3204,195550.0
2023-03-13 10:00:00,51.06,51.1,50.65,50.8,198097.0,48.3204,48.3582,47.9324,48.0743,198097.0
2023-03-13 10:10:00,50.81,50.84,50.03,50.05,183670.0,48.0838,48.1122,47.3456,47.3645,183670.0
2023-03-13 10:20:00,50.05,50.15,49.84,49.89,127150.0,47.3645,47.4592,47.1658,47.2131,127150.0
2023-03-13 10:30:00,49.9,50.37,49.82,50.3,151046.0,47.2226,47.6674,47.1469,47.6011,151046.0
2023-03-13 10:40:00,50.31,50.35,50.05,50.09,174372.0,47.6106,47.6485,47.3645,47.4024,174372.0
2023-03-13 10:50:00,50.09,50.3,49.59,50.28,194417.0,47.4024,47.6011,46.9292,47.5822,194417.0
2023-03-13 11:00:00,50.28,50.4,49.99,50.4,248057.0,47.5822,47.6958,47.3078,47.6958,248057.0
2023-03-13 11:10:00,50.4,51.05,50.38,50.84,240041.0,47.6958,48.3109,47.6768,48.1122,240041.0
2023-03-13 11:20:00,50.84,51.15,50.75,51.05,127387.0,48.1122,48.4055,48.027,48.3109,127387.0
2023-03-13 11:30:00,51.06,51.08,50.18,50.34,138048.0,48.3204,48.3393,47.4876,47.639,138048.0
2023-03-13 11:40:00,50.34,50.59,50.22,50.48,136387.0,47.639,47.8756,47.5254,47.7715,136387.0
2023-03-13 11:50:00,50.49,50.5,50.04,50.36,172743.0,47.7809,47.7904,47.3551,47.6579,172743.0
2023-03-13 12:00:00,50.37,50.64,50.18,50.45,153203.0,47.6674,47.9229,47.4876,47.7431,153203.0
2023-03-13 12:10:00,50.43,50.46,50.02,50.14,144628.0,47.7242,47.7526,47.3362,47.4497,144628.0
2023-03-13 12:20:00,50.15,50.21,49.92,50.14,70500.0,47.4592,47.516,47.2415,47.4497,70500.0
2023-03-13 12:30:00,50.14,50.14,49.74,49.88,123746.0,47.4497,47.4497,47.0712,47.2037,123746.0
2023-03-13 12:40:00,49.87,50.14,49.66,49.77,127242.0,47.1942,47.4497,46.9955,47.0996,127242.0
2023-03-13 12:50:00,49.76,49.82,49.46,49.54,158014.0,47.0901,47.1469,46.8062,46.8819,158014.0
2023-03-13 13:00:00,49.55,49.63,49.34,49.63,112554.0,46.8914,46.9671,46.6926,46.9671,112554.0
2023-03-13 13:10:00,49.63,49.63,49.31,49.46,162632.0,46.9671,46.9671,46.6643,46.8062,162632.0
2023-03-13 13:20:00,49.46,49.53,49.3,49.3,252158.0,46.8062,46.8725,46.6548,46.6548,252158.0
2023-03-13 13:30:00,49.3,49.43,49.11,49.41,141981.0,46.6548,46.7778,46.475,46.7589,141981.0
2023-03-13 13:40:00,49.42,49.81,49.33,49.74,224004.0,46.7684,47.1374,46.6832,47.0712,224004.0
2023-03-13 13:50:00,49.73,50.0,49.73,49.85,151524.0,47.0617,47.3172,47.0617,47.1753,151524.0
2023-03-13 14:00:00,49.87,50.15,49.87,50.06,139077.0,47.1942,47.4592,47.1942,47.374,139077.0
2023-03-13 14:10:00,50.04,50.42,50.03,50.34,135771.0,47.3551,47.7147,47.3456,47.639,135771.0
2023-03-13 14:20:00,50.34,50.48,50.14,50.16,160073.0,47.639,47.7715,47.4497,47.4686,160073.0
2023-03-13 14:30:00,50.16,50.44,50.15,50.24,152982.0,47.4686,47.7336,47.4592,47.5444,152982.0
2023-03-13 14:40:00,50.26,50.45,50.22,50.23,161978.0,47.5633,47.7431,47.5254,47.5349,161978.0
2023-03-13 14:50:00,50.23,50.34,50.14,50.31,179458.0,47.5349,47.639,47.4497,47.6106,179458.0
2023-03-13 15:00:00,50.31,50.43,50.16,50.16,164963.0,47.6106,47.7242,47.4686,47.4686,164963.0
2023-03-13 15:10:00,50.16,50.44,50.16,50.25,250066.0,47.4686,47.7336,47.4686,47.5538,250066.0
2023-03-13 15:20:00,50.24,50.24,50.0,50.15,377504.0,47.5444,47.5444,47.3172,47.4592,377504.0
2023-03-13 15:30:00,50.14,50.17,49.88,49.97,427101.0,47.4497,47.4781,47.2037,47.2888,427101.0
2023-03-13 15:40:00,49.97,50.17,49.91,50.08,455488.0,47.2888,47.4781,47.2321,47.3929,455488.0
2023-03-13 15:50:00,50.07,50.14,49.94,50.06,1159076.0,47.3835,47.4497,47.2605,47.374,1159076.0
2023-03-14 09:30:00,52.3,52.45,51.46,51.54,529653.0,49.4938,49.6358,48.6989,48.7746,529653.0
2023-03-14 09:40:00,51.55,51.72,51.37,51.59,192076.0,48.7841,48.9449,48.6137,48.8219,192076.0
2023-03-14 09:50:00,51.59,51.62,51.26,51.58,100025.0,48.8219,48.8503,48.5096,48.8125,100025.0
2023-03-14 10:00:00,51.55,51.63,51.4,51.52,443961.0,48.7841,48.8598,48.6421,48.7557,443961.0
2023-03-14 10:10:00,51.51,51.75,51.17,51.62,141062.0,48.7462,48.9733,48.4245,48.8503,141062.0
2023-03-14 10:20:00,51.64,52.0,51.57,51.89,168381.0,48.8692,49.2099,48.803,49.1058,168381.0
2023-03-14 10:30:00,51.87,51.96,51.7,51.74,187133.0,49.0869,49.1721,48.926,48.9639,187133.0
2023-03-14 10:40:00,51.73,51.99,51.7,51.94,152734.0,48.9544,49.2005,48.926,49.1531,152734.0
2023-03-14 10:50:00,51.94,51.94,51.57,51.61,95526.0,49.1531,49.1531,48.803,48.8408,95526.0
2023-03-14 11:00:00,51.61,51.86,51.53,51.79,100133.0,48.8408,49.0774,48.7651,49.0112,100133.0
2023-03-14 11:10:00,51.79,51.88,51.63,51.85,123696.0,49.0112,49.0964,48.8598,49.068,123696.0
2023-03-14 11:20:00,51.86,51.99,51.79,51.82,65826.0,49.0774,49.2005,49.0112,49.0396,65826.0
2023-03-14 11:30:00,51.82,51.9,51.77,51.9,85133.0,49.0396,49.1153,48.9923,49.1153,85133.0
2023-03-14 11:40:00,51.91,51.95,51.79,51.83,86989.0,49.1248,49.1626,49.0112,49.049,86989.0
2023-03-14 11:50:00,51.81,51.84,51.74,51.82,108481.0,49.0301,49.0585,48.9639,49.0396,108481.0
2023-03-14 12:00:00,51.83,51.94,51.65,51.73,74690.0,49.049,49.1531,48.8787,48.9544,74690.0
2023-03-14 12:10:00,51.73,51.87,51.73,51.84,75001.0,48.9544,49.0869,48.9544,49.0585,75001.0
2023-03-14 12:20:00,51.84,51.85,51.63,51.69,49707.0,49.0585,49.068,48.8598,48.9166,49707.0
2023-03-14 12:30:00,51.7,51.83,51.65,51.77,66931.0,48.926,49.049,48.8787,48.9923,66931.0
2023-03-14 12:40:00,51.77,51.78,51.63,51.76,86858.0,48.9923,49.0017,48.8598,48.9828,86858.0
2023-03-14 12:50:00,51.76,51.79,51.64,51.67,60012.0,48.9828,49.0112,48.8692,48.8976,60012.0
2023-03-14 13:00:00,51.66,51.69,51.29,51.3,49852.0,48.8882,48.9166,48.538,48.5475,49852.0
2023-03-14 13:10:00,51.29,51.32,50.93,51.11,79143.0,48.538,48.5664,48.1973,48.3677,79143.0
2023-03-14 13:20:00,51.09,51.33,50.94,51.3,72534.0,48.3487,48.5759,48.2068,48.5475,72534.0
2023-03-14 13:30:00,51.31,51.37,51.17,51.37,71354.0,48.5569,48.6137,48.4245,48.6137,71354.0
2023-03-14 13:40:00,51.36,51.43,51.19,51.26,79666.0,48.6043,48.6705,48.4434,48.5096,79666.0
2023-03-14 13:50:00,51.26,51.37,51.19,51.35,62700.0,48.5096,48.6137,48.4434,48.5948,62700.0
2023-03-14 14:00:00,51.35,51.42,51.08,51.18,77974.0,48.5948,48.661,48.3393,48.4339,77974.0
2023-03-14 14:10:00,51.18,51.24,51.04,51.22,57798.0,48.4339,48.4907,48.3014,48.4718,57798.0
2023-03-14 14:20:00,51.21,51.33,51.15,51.17,121512.0,48.4623,48.5759,48.4055,48.4245,121512.0
2023-03-14 14:30:00,51.17,51.33,51.17,51.31,76523.0,48.4245,48.5759,48.4245,48.5569,76523.0
2023-03-14 14:40:00,51.3,51.31,51.13,51.25,128630.0,48.5475,48.5569,48.3866,48.5002,128630.0
2023-03-14 14:50:00,51.24,51.27,51.04,51.05,43834.0,48.4907,48.5191,48.3014,48.3109,43834.0
2023-03-14 15:00:00,51.05,51.08,50.87,50.9,95156.0,48.3109,48.3393,48.1406,48.1689,95156.0
2023-03-14 15:10:00,50.89,51.0,50.72,50.98,100257.0,48.1595,48.2636,47.9986,48.2447,100257.0
2023-03-14 15:20:00,50.99,51.0,50.8,50.91,80758.0,48.2541,48.2636,48.0743,48.1784,80758.0
2023-03-14 15:30:00,50.91,51.01,50.85,50.89,115950.0,48.1784,48.273,48.1216,48.1595,115950.0
2023-03-14 15:40:00,50.87,50.96,50.82,50.9,209909.0,48.1406,48.2257,48.0932,48.1689,209909.0
2023-03-14 15:50:00,50.9,51.2,50.89,51.12,582953.0,48.1689,48.4528,48.1595,48.3771,582953.0
2023-03-15 09:30:00,48.83,49.22,48.67,49.05,264100.0,46.21,46.5791,46.0586,46.4182,264100.0
2023-03-15 09:40:00,49.05,49.48,48.94,49.03,153464.0,46.4182,46.8251,46.3141,46.3993,153464.0
2023-03-15 09:50:00,49.02,49.09,48.64,48.87,143006.0,46.3898,46.4561,46.0302,46.2479,143006.0
2023-03-15 10:00:00,48.86,49.03,48.64,48.99,136365.0,46.2384,46.3993,46.0302,46.3614,136365.0
2023-03-15 10:10:00,48.99,49.04,48.62,48.82,149107.0,46.3614,46.4087,46.0113,46.2005,149107.0
2023-03-15 10:20:00,48.85,48.9,48.45,48.61,103156.0,46.2289,46.2763,45.8504,46.0018,103156.0
2023-03-15 10:30:00,48.62,48.86,48.46,48.46,94003.0,46.0113,46.2384,45.8599,45.8599,94003.0
2023-03-15 10:40:00,48.47,48.62,48.43,48.56,153714.0,45.8693,46.0113,45.8315,45.9545,153714.0
2023-03-15 10:50:00,48.54,48.74,48.39,48.73,115939.0,45.9356,46.1248,45.7936,46.1154,115939.0
2023-03-15 11:00:00,48.74,48.8,48.63,48.7,85789.0,46.1248,46.1816,46.0207,46.087,85789.0
2023-03-15 11:10:00,48.69,48.95,48.67,48.92,63706.0,46.0775,46.3236,46.0586,46.2952,63706.0
2023-03-15 11:20:00,48.92,48.93,48.59,48.59,77036.0,46.2952,46.3046,45.9829,45.9829,77036.0
2023-03-15 11:30:00,48.6,48.66,48.37,48.38,76993.0,45.9924,46.0491,45.7747,45.7842,76993.0
2023-03-15 11:40:00,48.37,48.49,48.13,48.15,315813.0,45.7747,45.8883,45.5476,45.5665,315813.0
2023-03-15 11:50:00,48.14,48.14,47.9,47.97,118575.0,45.557,45.557,45.3299,45.3962,118575.0
2023-03-15 12:00:00,47.98,48.14,47.86,47.86,152271.0,45.4056,45.557,45.2921,45.2921,152271.0
2023-03-15 12:10:00,47.86,47.96,47.69,47.73,125406.0,45.2921,45.3867,45.1312,45.169,125406.0
2023-03-15 12:20:00,47.73,47.75,47.62,47.74,95642.0,45.169,45.188,45.0649,45.1785,95642.0
2023-03-15 12:30:00,47.75,47.79,47.48,47.52,85315.0,45.188,45.2258,44.9324,44.9703,85315.0
2023-03-15 12:40:00,47.52,47.6,47.44,47.57,88572.0,44.9703,45.046,44.8946,45.0176,88572.0
2023-03-15 12:50:00,47.57,47.57,47.32,47.45,101678.0,45.0176,45.0176,44.781,44.9041,101678.0
2023-03-15 13:00:00,47.43,47.5,47.29,47.38,94303.0,44.8851,44.9514,44.7526,44.8378,94303.0
2023-03-15 13:10:00,47.39,47.55,47.38,47.45,126963.0,44.8473,44.9987,44.8378,44.9041,126963.0
2023-03-15 13:20:00,47.44,47.5,47.25,47.42,182370.0,44.8946,44.9514,44.7148,44.8757,182370.0
2023-03-15 13:30:00,47.43,47.43,47.25,47.27,225258.0,44.8851,44.8851,44.7148,44.7337,225258.0
2023-03-15 13:40:00,47.28,47.29,47.06,47.07,291789.0,44.7432,44.7526,44.535,44.5444,291789.0
2023-03-15 13:50:00,47.06,47.27,47.06,47.16,134968.0,44.535,44.7337,44.535,44.6296,134968.0
2023-03-15 14:00:00,47.17,47.18,47.0,47.07,136099.0,44.6391,44.6485,44.4782,44.5444,136099.0
2023-03-15 14:10:00,47.07,47.13,46.94,47.09,105689.0,44.5444,44.6012,44.4214,44.5634,105689.0
2023-03-15 14:20:00,47.08,47.89,47.05,47.7,320391.0,44.5539,45.3204,44.5255,45.1406,320391.0
2023-03-15 14:30:00,47.72,47.93,47.66,47.78,153912.0,45.1596,45.3583,45.1028,45.2163,153912.0
2023-03-15 14:40:00,47.77,47.9,47.69,47.75,345251.0,45.2069,45.3299,45.1312,45.188,345251.0
2023-03-15 14:50:00,47.75,48.03,47.68,47.95,179185.0,45.188,45.4529,45.1217,45.3772,179185.0
2023-03-15 15:00:00,47.96,48.03,47.77,47.77,147709.0,45.3867,45.4529,45.2069,45.2069,147709.0
2023-03-15 15:10:00,47.76,47.92,47.67,47.7,186154.0,45.1974,45.3488,45.1122,45.1406,186154.0
2023-03-15 15:20:00,47.7,47.9,47.6,47.84,178315.0,45.1406,45.3299,45.046,45.2731,178315.0
2023-03-15 15:30:00,47.83,47.86,47.71,47.79,160468.0,45.2637,45.2921,45.1501,45.2258,160468.0
2023-03-15 15:40:00,47.79,47.79,47.57,47.66,335780.0,45.2258,45.2258,45.0176,45.1028,335780.0
2023-03-15 15:50:00,47.66,48.01,47.51,47.97,860126.0,45.1028,45.434,44.9608,45.3962,860126.0
2023-03-16 09:30:00,46.93,47.32,46.77,47.2,516063.0,44.6951,45.0665,44.5427,44.9523,516063.0
2023-03-16 09:40:00,47.22,47.35,46.94,47.01,1659479.0,44.9713,45.0951,44.7046,44.7713,1659479.0
2023-03-16 09:50:00,47.01,47.54,47.01,47.31,169114.0,44.7713,45.2761,44.7713,45.057,169114.0
2023-03-16 10:00:00,47.29,47.29,46.9,46.93,160197.0,45.038,45.038,44.6665,44.6951,160197.0
2023-03-16 10:10:00,46.93,46.99,46.78,46.98,206657.0,44.6951,44.7523,44.5523,44.7427,206657.0
2023-03-16 10:20:00,46.98,47.16,46.91,47.05,154052.0,44.7427,44.9142,44.6761,44.8094,154052.0
2023-03-16 10:30:00,47.06,47.29,47.06,47.29,128563.0,44.8189,45.038,44.8189,45.038,128563.0
2023-03-16 10:40:00,47.29,47.44,47.11,47.41,175571.0,45.038,45.1808,44.8665,45.1523,175571.0
2023-03-16 10:50:00,47.45,47.88,47.43,47.7,401696.0,45.1904,45.5999,45.1713,45.4284,401696.0
2023-03-16 11:00:00,47.69,47.94,47.61,47.79,378686.0,45.4189,45.657,45.3427,45.5142,378686.0
2023-03-16 11:10:00,47.78,48.15,47.71,48.14,228140.0,45.5046,45.857,45.438,45.8475,228140.0
2023-03-16 11:20:00,48.15,48.25,47.97,48.19,255822.0,45.857,45.9523,45.6856,45.8951,255822.0
2023-03-16 11:30:00,48.21,48.21,47.96,48.17,171552.0,45.9142,45.9142,45.6761,45.8761,171552.0
2023-03-16 11:40:00,48.18,48.52,48.18,48.5,131327.0,45.8856,46.2094,45.8856,46.1903,131327.0
2023-03-16 11:50:00,48.5,48.57,48.37,48.41,132858.0,46.1903,46.257,46.0665,46.1046,132858.0
2023-03-16 12:00:00,48.4,48.45,48.31,48.38,126007.0,46.0951,46.1427,46.0094,46.0761,126007.0
2023-03-16 12:10:00,48.38,48.43,48.27,48.4,87730.0,46.0761,46.1237,45.9713,46.0951,87730.0
2023-03-16 12:20:00,48.4,48.56,48.36,48.55,73027.0,46.0951,46.2475,46.057,46.238,73027.0
2023-03-16 12:30:00,48.55,48.56,48.41,48.41,95960.0,46.238,46.2475,46.1046,46.1046,95960.0
2023-03-16 12:40:00,48.41,48.72,48.38,48.69,97113.0,46.1046,46.3999,46.0761,46.3713,97113.0
2023-03-16 12:50:00,48.7,48.97,48.69,48.94,182327.0,46.3808,46.638,46.3713,46.6094,182327.0
2023-03-16 13:00:00,48.95,49.44,48.95,49.3,157360.0,46.6189,47.0856,46.6189,46.9523,157360.0
2023-03-16 13:10:00,49.3,49.34,49.08,49.13,168465.0,46.9523,46.9903,46.7427,46.7903,168465.0
2023-03-16 13:20:00,49.14,49.37,49.07,49.32,575109.0,46.7999,47.0189,46.7332,46.9713,575109.0
2023-03-16 13:30:00,49.33,49.36,49.05,49.21,183863.0,46.9808,47.0094,46.7142,46.8665,183863.0
2023-03-16 13:40:00,49.22,49.58,49.2,49.49,220600.0,46.8761,47.2189,46.857,47.1332,220600.0
2023-03-16 13:50:00,49.48,49.67,49.45,49.66,299477.0,47.1237,47.3046,47.0951,47.2951,299477.0
2023-03-16 14:00:00,49.65,49.69,49.27,49.41,231339.0,47.2856,47.3237,46.9237,47.057,231339.0
2023-03-16 14:10:00,49.42,49.63,49.36,49.53,308812.0,47.0665,47.2665,47.0094,47.1713,308812.0
2023-03-16 14:20:00,49.54,49.74,49.54,49.73,122931.0,47.1808,47.3713,47.1808,47.3618,122931.0
2023-03-16 14:30:00,49.73,49.79,49.53,49.77,144799.0,47.3618,47.4189,47.1713,47.3999,144799.0
2023-03-16 14:40:00,49.78,49.88,49.72,49.75,156807.0,47.4094,47.5046,47.3523,47.3808,156807.0
2023-03-16 14:50:00,49.76,49.93,49.67,49.91,101363.0,47.3903,47.5522,47.3046,47.5332,101363.0
2023-03-16 15:00:00,49.92,49.95,49.82,49.9,118508.0,47.5427,47.5713,47.4475,47.5237,118508.0
2023-03-16 15:10:00,49.89,49.97,49.87,49.93,167970.0,47.5142,47.5903,47.4951,47.5522,167970.0
2023-03-16 15:20:00,49.93,50.17,49.91,50.17,183468.0,47.5522,47.7808,47.5332,47.7808,183468.0
2023-03-16 15:30:00,50.2,50.26,50.05,50.1,253156.0,47.8094,47.8665,47.6665,47.7142,253156.0
2023-03-16 15:40:00,50.1,50.35,50.07,50.13,329488.0,47.7142,47.9522,47.6856,47.7427,329488.0
2023-03-16 15:50:00,50.13,50.29,50.01,50.19,827152.0,47.7427,47.8951,47.6284,47.7999,827152.0
2023-03-17 09:30:00,49.49,49.55,49.03,49.14,1101119.0,47.1332,47.1903,46.6951,46.7999,1101119.0
2023-03-17 09:40:00,49.13,49.16,48.53,48.55,161198.0,46.7903,46.8189,46.2189,46.238,161198.0
2023-03-17 09:50:00,48.58,48.88,48.54,48.59,149443.0,46.2665,46.5523,46.2284,46.2761,149443.0
2023-03-17 10:00:00,48.6,48.88,48.4,48.43,139761.0,46.2856,46.5523,46.0951,46.1237,139761.0
2023-03-17 10:10:00,48.44,48.44,48.14,48.15,103765.0,46.1332,46.1332,45.8475,45.857,103765.0
2023-03-17 10:20:00,48.16,48.19,47.93,48.11,170825.0,45.8665,45.8951,45.6475,45.8189,170825.0
2023-03-17 10:30:00,48.12,48.2,47.88,47.89,100950.0,45.8284,45.9046,45.5999,45.6094,100950.0
2023-03-17 10:40:00,47.89,48.0,47.74,47.97,135724.0,45.6094,45.7142,45.4665,45.6856,135724.0
2023-03-17 10:50:00,47.97,48.0,47.82,47.96,121709.0,45.6856,45.7142,45.5427,45.6761,121709.0
2023-03-17 11:00:00,47.96,47.96,47.7,47.91,165096.0,45.6761,45.6761,45.4284,45.6284,165096.0
2023-03-17 11:10:00,47.91,48.01,47.79,47.93,136914.0,45.6284,45.7237,45.5142,45.6475,136914.0
2023-03-17 11:20:00,47.94,48.01,47.76,47.84,103446.0,45.657,45.7237,45.4856,45.5618,103446.0
2023-03-17 11:30:00,47.84,47.96,47.75,47.76,141458.0,45.5618,45.6761,45.4761,45.4856,141458.0
2023-03-17 11:40:00,47.77,47.83,47.63,47.77,137483.0,45.4951,45.5523,45.3618,45.4951,137483.0
2023-03-17 11:50:00,47.77,47.98,47.76,47.92,153154.0,45.4951,45.6951,45.4856,45.638,153154.0
2023-03-17 12:00:00,47.92,48.03,47.86,48.02,92990.0,45.638,45.7427,45.5808,45.7332,92990.0
2023-03-17 12:10:00,48.02,48.08,47.92,48.05,75637.0,45.7332,45.7904,45.638,45.7618,75637.0
2023-03-17 12:20:00,48.05,48.15,47.94,48.14,70861.0,45.7618,45.857,45.657,45.8475,70861.0
2023-03-17 12:30:00,48.14,48.3,47.98,48.01,73793.0,45.8475,45.9999,45.6951,45.7237,73793.0
2023-03-17 12:40:00,48.03,48.04,47.86,47.86,67093.0,45.7427,45.7523,45.5808,45.5808,67093.0
2023-03-17 12:50:00,47.88,47.94,47.77,47.81,60639.0,45.5999,45.657,45.4951,45.5332,60639.0
2023-03-17 13:00:00,47.82,47.89,47.73,47.84,60517.0,45.5427,45.6094,45.457,45.5618,60517.0
2023-03-17 13:10:00,47.84,47.92,47.64,47.67,85543.0,45.5618,45.638,45.3713,45.3999,85543.0
2023-03-17 13:20:00,47.67,47.81,47.66,47.8,68919.0,45.3999,45.5332,45.3904,45.5237,68919.0
2023-03-17 13:30:00,47.79,47.81,47.65,47.79,82258.0,45.5142,45.5332,45.3808,45.5142,82258.0
2023-03-17 13:40:00,47.79,47.79,47.62,47.74,68619.0,45.5142,45.5142,45.3523,45.4665,68619.0
2023-03-17 13:50:00,47.75,47.8,47.68,47.76,55214.0,45.4761,45.5237,45.4094,45.4856,55214.0
2023-03-17 14:00:00,47.76,47.83,47.57,47.65,99353.0,45.4856,45.5523,45.3046,45.3808,99353.0
2023-03-17 14:10:00,47.66,47.68,47.55,47.56,81757.0,45.3904,45.4094,45.2856,45.2951,81757.0
2023-03-17 14:20:00,47.56,47.58,47.4,47.43,105939.0,45.2951,45.3142,45.1427,45.1713,105939.0
2023-03-17 14:30:00,47.42,47.5,47.34,47.38,80773.0,45.1618,45.238,45.0856,45.1237,80773.0
2023-03-17 14:40:00,47.38,47.47,47.37,47.38,82011.0,45.1237,45.2094,45.1142,45.1237,82011.0
2023-03-17 14:50:00,47.38,47.49,47.24,47.39,99174.0,45.1237,45.2284,44.9904,45.1332,99174.0
2023-03-17 15:00:00,47.4,47.43,47.25,47.35,93413.0,45.1427,45.1713,44.9999,45.0951,93413.0
2023-03-17 15:10:00,47.35,47.49,47.32,47.44,131107.0,45.0951,45.2284,45.0665,45.1808,131107.0
2023-03-17 15:20:00,47.44,47.57,47.39,47.55,125970.0,45.1808,45.3046,45.1332,45.2856,125970.0
2023-03-17 15:30:00,47.56,47.56,47.34,47.47,227234.0,45.2951,45.2951,45.0856,45.2094,227234.0
2023-03-17 15:40:00,47.47,47.57,47.21,47.23,328194.0,45.2094,45.3046,44.9618,44.9808,328194.0
2023-03-17 15:50:00,47.22,47.36,47.13,47.23,709663.0,44.9713,45.1046,44.8856,44.9808,709663.0
2023-03-20 09:30:00,47.87,48.46,47.81,48.16,262206.0,45.5904,46.1523,45.5332,45.8665,262206.0
2023-03-20 09:40:00,48.17,48.41,48.1,48.36,110770.0,45.8761,46.1046,45.8094,46.057,110770.0
2023-03-20 09:50:00,48.38,48.81,48.37,48.81,135370.0,46.0761,46.4856,46.0665,46.4856,135370.0
2023-03-20 10:00:00,48.82,49.16,48.81,48.94,120750.0,46.4951,46.8189,46.4856,46.6094,120750.0
2023-03-20 10:10:00,48.94,49.08,48.72,48.77,103689.0,46.6094,46.7427,46.3999,46.4475,103689.0
2023-03-20 10:20:00,48.78,49.31,48.78,49.29,119658.0,46.457,46.9618,46.457,46.9427,119658.0
2023-03-20 10:30:00,49.3,49.38,49.11,49.11,108272.0,46.9523,47.0284,46.7713,46.7713,108272.0
2023-03-20 10:40:00,49.11,49.12,48.81,48.98,88412.0,46.7713,46.7808,46.4856,46.6475,88412.0
2023-03-20 10:50:00,49.0,49.03,48.91,48.97,81042.0,46.6665,46.6951,46.5808,46.638,81042.0
2023-03-20 11:00:00,48.97,49.2,48.97,49.15,77987.0,46.638,46.857,46.638,46.8094,77987.0
2023-03-20 11:10:00,49.13,49.21,49.06,49.15,76891.0,46.7903,46.8665,46.7237,46.8094,76891.0
2023-03-20 11:20:00,49.15,49.35,49.12,49.33,54601.0,46.8094,46.9999,46.7808,46.9808,54601.0
2023-03-20 11:30:00,49.32,49.32,49.2,49.28,63730.0,46.9713,46.9713,46.857,46.9332,63730.0
2023-03-20 11:40:00,49.27,49.31,49.21,49.29,66368.0,46.9237,46.9618,46.8665,46.9427,66368.0
2023-03-20 11:50:00,49.3,49.32,49.08,49.08,154228.0,46.9523,46.9713,46.7427,46.7427,154228.0
2023-03-20 12:00:00,49.07,49.11,48.88,48.89,77608.0,46.7332,46.7713,46.5523,46.5618,77608.0
2023-03-20 12:10:00,48.88,48.92,48.73,48.88,62224.0,46.5523,46.5903,46.4094,46.5523,62224.0
2023-03-20 12:20:00,48.89,49.05,48.89,49.04,69728.0,46.5618,46.7142,46.5618,46.7046,69728.0
2023-03-20 12:30:00,49.06,49.15,49.02,49.13,43235.0,46.7237,46.8094,46.6856,46.7903,43235.0
2023-03-20 12:40:00,49.13,49.14,49.01,49.1,70358.0,46.7903,46.7999,46.6761,46.7618,70358.0
2023-03-20 12:50:00,49.11,49.32,49.1,49.26,46839.0,46.7713,46.9713,46.7618,46.9142,46839.0
2023-03-20 13:00:00,49.27,49.44,49.25,49.35,47616.0,46.9237,47.0856,46.9046,46.9999,47616.0
2023-03-20 13:10:00,49.35,49.35,49.28,49.34,34049.0,46.9999,46.9999,46.9332,46.9903,34049.0
2023-03-20 13:20:00,49.33,49.35,49.19,49.19,151610.0,46.9808,46.9999,46.8475,46.8475,151610.0
2023-03-20 13:30:00,49.18,49.24,49.09,49.15,36194.0,46.838,46.8951,46.7523,46.8094,36194.0
2023-03-20 13:40:00,49.14,49.18,49.06,49.15,93542.0,46.7999,46.838,46.7237,46.8094,93542.0
2023-03-20 13:50:00,49.15,49.18,49.06,49.11,68376.0,46.8094,46.838,46.7237,46.7713,68376.0
2023-03-20 14:00:00,49.12,49.13,49.02,49.09,101008.0,46.7808,46.7903,46.6856,46.7523,101008.0
2023-03-20 14:10:00,49.09,49.15,48.99,49.12,85133.0,46.7523,46.8094,46.657,46.7808,85133.0
2023-03-20 14:20:00,49.12,49.21,49.09,49.09,41894.0,46.7808,46.8665,46.7523,46.7523,41894.0
2023-03-20 14:30:00,49.1,49.1,48.9,48.91,61550.0,46.7618,46.7618,46.5713,46.5808,61550.0
2023-03-20 14:40:00,48.91,49.0,48.88,48.96,104469.0,46.5808,46.6665,46.5523,46.6284,104469.0
2023-03-20 14:50:00,48.96,49.05,48.87,48.88,132487.0,46.6284,46.7142,46.5427,46.5523,132487.0
2023-03-20 15:00:00,48.88,48.95,48.84,48.84,71209.0,46.5523,46.6189,46.5142,46.5142,71209.0
2023-03-20 15:10:00,48.84,48.86,48.76,48.82,198710.0,46.5142,46.5332,46.438,46.4951,198710.0
2023-03-20 15:20:00,48.82,48.82,48.67,48.77,179046.0,46.4951,46.4951,46.3523,46.4475,179046.0
2023-03-20 15:30:00,48.77,48.93,48.76,48.88,268730.0,46.4475,46.5999,46.438,46.5523,268730.0
2023-03-20 15:40:00,48.87,48.94,48.76,48.79,230523.0,46.5427,46.6094,46.438,46.4665,230523.0
2023-03-20 15:50:00,48.78,48.93,48.78,48.85,720248.0,46.457,46.5999,46.457,46.5237,720248.0
2023-03-21 09:30:00,50.35,50.76,50.33,50.72,190418.0,47.9522,48.3427,47.9332,48.3046,190418.0
2023-03-21 09:40:00,50.75,51.24,50.7,51.12,315985.0,48.3332,48.7999,48.2856,48.6856,315985.0
2023-03-21 09:50:00,51.12,51.12,50.77,50.93,178754.0,48.6856,48.6856,48.3522,48.5046,178754.0
2023-03-21 10:00:00,50.93,50.96,50.6,50.7,250848.0,48.5046,48.5332,48.1903,48.2856,250848.0
2023-03-21 10:10:00,50.7,50.88,50.64,50.85,156319.0,48.2856,48.457,48.2284,48.4284,156319.0
2023-03-21 10:20:00,50.82,50.9,50.75,50.9,130396.0,48.3999,48.4761,48.3332,48.4761,130396.0
2023-03-21 10:30:00,50.92,51.2,50.89,51.2,120305.0,48.4951,48.7618,48.4665,48.7618,120305.0
2023-03-21 10:40:00,51.19,51.36,51.05,51.26,115774.0,48.7522,48.9142,48.6189,48.8189,115774.0
2023-03-21 10:50:00,51.25,51.25,51.07,51.18,100505.0,48.8094,48.8094,48.638,48.7427,100505.0
2023-03-21 11:00:00,51.17,51.25,51.03,51.07,94992.0,48.7332,48.8094,48.5999,48.638,94992.0
2023-03-21 11:10:00,51.07,51.26,51.06,51.25,87021.0,48.638,48.8189,48.6284,48.8094,87021.0
2023-03-21 11:20:00,51.26,51.34,51.19,51.22,70299.0,48.8189,48.8951,48.7522,48.7808,70299.0
2023-03-21 11:30:00,51.22,51.29,51.2,51.22,57113.0,48.7808,48.8475,48.7618,48.7808,57113.0
2023-03-21 11:40:00,51.22,51.3,51.18,51.28,122840.0,48.7808,48.857,48.7427,48.838,122840.0
2023-03-21 11:50:00,51.28,51.29,51.17,51.19,97294.0,48.838,48.8475,48.7332,48.7522,97294.0
2023-03-21 12:00:00,51.2,51.28,51.16,51.26,134191.0,48.7618,48.838,48.7237,48.8189,134191.0
2023-03-21 12:10:00,51.26,51.28,51.19,51.23,63229.0,48.8189,48.838,48.7522,48.7903,63229.0
2023-03-21 12:20:00,51.23,51.26,51.17,51.21,128944.0,48.7903,48.8189,48.7332,48.7713,128944.0
2023-03-21 12:30:00,51.22,51.23,51.15,51.19,134113.0,48.7808,48.7903,48.7142,48.7522,134113.0
2023-03-21 12:40:00,51.19,51.22,51.16,51.21,81014.0,48.7522,48.7808,48.7237,48.7713,81014.0
2023-03-21 12:50:00,51.21,51.23,51.18,51.19,118832.0,48.7713,48.7903,48.7427,48.7522,118832.0
2023-03-21 13:00:00,51.19,51.2,50.93,51.01,123350.0,48.7522,48.7618,48.5046,48.5808,123350.0
2023-03-21 13:10:00,51.01,51.18,50.99,51.15,46112.0,48.5808,48.7427,48.5618,48.7142,46112.0
2023-03-21 13:20:00,51.14,51.19,51.06,51.16,47639.0,48.7046,48.7522,48.6284,48.7237,47639.0
2023-03-21 13:30:00,51.16,51.22,51.15,51.21,74997.0,48.7237,48.7808,48.7142,48.7713,74997.0
2023-03-21 13:40:00,51.21,51.23,51.16,51.2,103912.0,48.7713,48.7903,48.7237,48.7618,103912.0
2023-03-21 13:50:00,51.2,51.22,51.1,51.1,243905.0,48.7618,48.7808,48.6665,48.6665,243905.0
2023-03-21 14:00:00,51.09,51.17,50.95,50.98,168299.0,48.657,48.7332,48.5237,48.5522,168299.0
2023-03-21 14:10:00,50.98,51.15,50.97,51.14,81422.0,48.5522,48.7142,48.5427,48.7046,81422.0
2023-03-21 14:20:00,51.14,51.18,51.07,51.1,46906.0,48.7046,48.7427,48.638,48.6665,46906.0
2023-03-21 14:30:00,51.11,51.12,50.95,50.98,66229.0,48.6761,48.6856,48.5237,48.5522,66229.0
2023-03-21 14:40:00,50.98,51.12,50.97,51.1,75985.0,48.5522,48.6856,48.5427,48.6665,75985.0
2023-03-21 14:50:00,51.1,51.1,50.99,51.0,61583.0,48.6665,48.6665,48.5618,48.5713,61583.0
2023-03-21 15:00:00,51.0,51.14,50.99,51.14,73914.0,48.5713,48.7046,48.5618,48.7046,73914.0
2023-03-21 15:10:00,51.14,51.22,51.12,51.2,207877.0,48.7046,48.7808,48.6856,48.7618,207877.0
2023-03-21 15:20:00,51.2,51.25,51.19,51.22,138254.0,48.7618,48.8094,48.7522,48.7808,138254.0
2023-03-21 15:30:00,51.22,51.27,51.15,51.21,192930.0,48.7808,48.8284,48.7142,48.7713,192930.0
2023-03-21 15:40:00,51.21,51.38,51.2,51.38,367792.0,48.7713,48.9332,48.7618,48.9332,367792.0
2023-03-21 15:50:00,51.37,51.38,51.19,51.26,742772.0,48.9237,48.9332,48.7522,48.8189,742772.0
2023-03-22 09:30:00,51.03,51.25,50.95,51.1,72152.0,48.5999,48.8094,48.5237,48.6665,72152.0
2023-03-22 09:40:00,51.1,51.1,50.83,50.99,46139.0,48.6665,48.6665,48.4094,48.5618,46139.0
2023-03-22 09:50:00,51.05,51.13,50.88,50.92,31851.0,48.6189,48.6951,48.457,48.4951,31851.0
2023-03-22 10:00:00,50.92,50.94,50.86,50.9,38886.0,48.4951,48.5142,48.438,48.4761,38886.0
2023-03-22 10:10:00,50.91,50.93,50.72,50.86,45405.0,48.4856,48.5046,48.3046,48.438,45405.0
2023-03-22 10:20:00,50.87,50.94,50.71,50.77,28986.0,48.4475,48.5142,48.2951,48.3522,28986.0
2023-03-22 10:30:00,50.77,50.85,50.72,50.75,36888.0,48.3522,48.4284,48.3046,48.3332,36888.0
2023-03-22 10:40:00,50.76,50.77,50.61,50.65,33046.0,48.3427,48.3522,48.1999,48.238,33046.0
2023-03-22 10:50:00,50.66,50.68,50.48,50.48,41531.0,48.2475,48.2665,48.0761,48.0761,41531.0
2023-03-22 11:00:00,50.48,50.53,50.26,50.26,119748.0,48.0761,48.1237,47.8665,47.8665,119748.0
2023-03-22 11:10:00,50.27,50.34,50.04,50.12,126777.0,47.8761,47.9427,47.657,47.7332,126777.0
2023-03-22 11:20:00,50.13,50.18,49.89,49.9,86848.0,47.7427,47.7903,47.5142,47.5237,86848.0
2023-03-22 11:30:00,49.91,50.02,49.88,49.89,181661.0,47.5332,47.638,47.5046,47.5142,181661.0
2023-03-22 11:40:00,49.88,49.88,49.72,49.85,63630.0,47.5046,47.5046,47.3523,47.4761,63630.0
2023-03-22 11:50:00,49.86,49.88,49.72,49.76,43209.0,47.4856,47.5046,47.3523,47.3903,43209.0
2023-03-22 12:00:00,49.76,49.79,49.65,49.68,63605.0,47.3903,47.4189,47.2856,47.3142,63605.0
2023-03-22 12:10:00,49.68,49.72,49.55,49.69,137160.0,47.3142,47.3523,47.1903,47.3237,137160.0
2023-03-22 12:20:00,49.72,49.79,49.68,49.73,82114.0,47.3523,47.4189,47.3142,47.3618,82114.0
2023-03-22 12:30:00,49.71,49.79,49.66,49.7,125513.0,47.3427,47.4189,47.2951,47.3332,125513.0
2023-03-22 12:40:00,49.7,49.84,49.66,49.82,57157.0,47.3332,47.4665,47.2951,47.4475,57157.0
2023-03-22 12:50:00,49.83,49.85,49.59,49.59,58766.0,47.457,47.4761,47.2284,47.2284,58766.0
2023-03-22 13:00:00,49.6,49.7,49.58,49.66,39949.0,47.238,47.3332,47.2189,47.2951,39949.0
2023-03-22 13:10:00,49.66,49.76,49.64,49.76,42153.0,47.2951,47.3903,47.2761,47.3903,42153.0
2023-03-22 13:20:00,49.76,49.77,49.66,49.71,26263.0,47.3903,47.3999,47.2951,47.3427,26263.0
2023-03-22 13:30:00,49.71,49.75,49.65,49.7,34927.0,47.3427,47.3808,47.2856,47.3332,34927.0
2023-03-22 13:40:00,49.7,49.81,49.65,49.79,50365.0,47.3332,47.438,47.2856,47.4189,50365.0
2023-03-22 13:50:00,49.79,49.84,49.76,49.84,29324.0,47.4189,47.4665,47.3903,47.4665,29324.0
2023-03-22 14:00:00,49.83,50.31,49.83,50.25,122874.0,47.457,47.9142,47.457,47.857,122874.0
2023-03-22 14:10:00,50.25,50.29,49.89,50.07,151604.0,47.857,47.8951,47.5142,47.6856,151604.0
2023-03-22 14:20:00,50.07,50.07,49.69,49.7,102857.0,47.6856,47.6856,47.3237,47.3332,102857.0
2023-03-22 14:30:00,49.7,49.87,49.4,49.69,142169.0,47.3332,47.4951,47.0475,47.3237,142169.0
2023-03-22 14:40:00,49.69,50.07,49.69,49.96,49148.0,47.3237,47.6856,47.3237,47.5808,49148.0
2023-03-22 14:50:00,49.96,50.05,49.65,49.65,70879.0,47.5808,47.6665,47.2856,47.2856,70879.0
2023-03-22 15:00:00,49.65,49.69,49.19,49.25,82594.0,47.2856,47.3237,46.8475,46.9046,82594.0
2023-03-22 15:10:00,49.26,49.54,49.12,49.46,104790.0,46.9142,47.1808,46.7808,47.1046,104790.0
2023-03-22 15:20:00,49.45,49.68,49.41,49.58,74860.0,47.0951,47.3142,47.057,47.2189,74860.0
2023-03-22 15:30:00,49.58,49.62,49.21,49.28,78249.0,47.2189,47.257,46.8665,46.9332,78249.0
2023-03-22 15:40:00,49.28,49.39,49.11,49.22,176174.0,46.9332,47.038,46.7713,46.8761,176174.0
2023-03-22 15:50:00,49.21,49.21,48.71,48.76,554986.0,46.8665,46.8665,46.3903,46.438,554986.0
2023-03-23 09:30:00,48.73,48.94,48.62,48.75,99031.0,46.4094,46.6094,46.3046,46.4284,99031.0
2023-03-23 09:40:00,48.76,48.85,48.66,48.77,80191.0,46.438,46.5237,46.3427,46.4475,80191.0
2023-03-23 09:50:00,48.78,48.8,48.35,48.41,97121.0,46.457,46.4761,46.0475,46.1046,97121.0
2023-03-23 10:00:00,48.43,48.52,48.3,48.39,72786.0,46.1237,46.2094,45.9999,46.0856,72786.0
2023-03-23 10:10:00,48.39,48.5,48.26,48.34,49235.0,46.0856,46.1903,45.9618,46.038,49235.0
2023-03-23 10:20:00,48.33,48.36,48.18,48.24,61112.0,46.0284,46.057,45.8856,45.9427,61112.0
2023-03-23 10:30:00,48.25,48.28,47.91,48.16,96614.0,45.9523,45.9808,45.6284,45.8665,96614.0
2023-03-23 10:40:00,48.15,48.31,48.13,48.21,71399.0,45.857,46.0094,45.838,45.9142,71399.0
2023-03-23 10:50:00,48.21,48.44,48.2,48.32,339965.0,45.9142,46.1332,45.9046,46.0189,339965.0
2023-03-23 11:00:00,48.33,48.52,48.32,48.41,70259.0,46.0284,46.2094,46.0189,46.1046,70259.0
2023-03-23 11:10:00,48.41,48.43,48.24,48.25,89524.0,46.1046,46.1237,45.9427,45.9523,89524.0
2023-03-23 11:20:00,48.25,48.26,48.1,48.11,41755.0,45.9523,45.9618,45.8094,45.8189,41755.0
2023-03-23 11:30:00,48.13,48.28,48.07,48.23,167908.0,45.838,45.9808,45.7808,45.9332,167908.0
2023-03-23 11:40:00,48.23,48.23,48.08,48.11,49042.0,45.9332,45.9332,45.7904,45.8189,49042.0
2023-03-23 11:50:00,48.11,48.21,47.97,48.0,98150.0,45.8189,45.9142,45.6856,45.7142,98150.0
2023-03-23 12:00:00,47.99,48.1,47.98,48.07,41764.0,45.7046,45.8094,45.6951,45.7808,41764.0
2023-03-23 12:10:00,48.06,48.07,47.77,47.78,113402.0,45.7713,45.7808,45.4951,45.5046,113402.0
2023-03-23 12:20:00,47.79,47.82,47.7,47.75,75883.0,45.5142,45.5427,45.4284,45.4761,75883.0
2023-03-23 12:30:00,47.75,47.84,47.6,47.65,105825.0,45.4761,45.5618,45.3332,45.3808,105825.0
2023-03-23 12:40:00,47.65,47.74,47.58,47.7,86233.0,45.3808,45.4665,45.3142,45.4284,86233.0
2023-03-23 12:50:00,47.69,47.75,47.64,47.66,70456.0,45.4189,45.4761,45.3713,45.3904,70456.0
2023-03-23 13:00:00,47.66,47.69,47.49,47.63,78817.0,45.3904,45.4189,45.2284,45.3618,78817.0
2023-03-23 13:10:00,47.63,47.63,47.45,47.51,39818.0,45.3618,45.3618,45.1904,45.2475,39818.0
2023-03-23 13:20:00,47.51,47.59,47.35,47.36,159529.0,45.2475,45.3237,45.0951,45.1046,159529.0
2023-03-23 13:30:00,47.38,47.46,47.32,47.43,47297.0,45.1237,45.1999,45.0665,45.1713,47297.0
2023-03-23 13:40:00,47.42,47.56,47.3,47.35,69890.0,45.1618,45.2951,45.0475,45.0951,69890.0
2023-03-23 13:50:00,47.35,47.36,47.22,47.24,84800.0,45.0951,45.1046,44.9713,44.9904,84800.0
2023-03-23 14:00:00,47.25,47.39,47.18,47.19,56367.0,44.9999,45.1332,44.9332,44.9427,56367.0
2023-03-23 14:10:00,47.19,47.23,47.14,47.18,35660.0,44.9427,44.9808,44.8951,44.9332,35660.0
2023-03-23 14:20:00,47.18,47.21,46.84,46.85,93274.0,44.9332,44.9618,44.6094,44.6189,93274.0
2023-03-23 14:30:00,46.84,46.99,46.79,46.9,127525.0,44.6094,44.7523,44.5618,44.6665,127525.0
2023-03-23 14:40:00,46.9,46.9,46.69,46.8,65216.0,44.6665,44.6665,44.4665,44.5713,65216.0
2023-03-23 14:50:00,46.79,46.88,46.61,46.88,67618.0,44.5618,44.6475,44.3904,44.6475,67618.0
2023-03-23 15:00:00,46.89,47.34,46.89,47.07,143067.0,44.657,45.0856,44.657,44.8284,143067.0
2023-03-23 15:10:00,47.1,47.12,46.71,46.73,65336.0,44.857,44.8761,44.4856,44.5046,65336.0
2023-03-23 15:20:00,46.73,46.88,46.62,46.74,70281.0,44.5046,44.6475,44.3999,44.5142,70281.0
2023-03-23 15:30:00,46.71,47.0,46.66,46.97,126832.0,44.4856,44.7618,44.438,44.7332,126832.0
2023-03-23 15:40:00,46.95,47.22,46.89,47.09,264935.0,44.7142,44.9713,44.657,44.8475,264935.0
2023-03-23 15:50:00,47.08,47.32,47.08,47.16,729702.0,44.838,45.0665,44.838,44.9142,729702.0
2023-03-24 09:30:00,46.09,46.51,45.98,46.48,280004.0,43.8951,44.2951,43.7904,44.2665,280004.0
2023-03-24 09:40:00,46.47,46.6,45.66,45.93,294023.0,44.257,44.3808,43.4856,43.7427,294023.0
2023-03-24 09:50:00,45.92,46.24,45.72,46.24,127387.0,43.7332,44.038,43.5427,44.038,127387.0
2023-03-24 10:00:00,46.25,46.57,46.24,46.28,281729.0,44.0475,44.3523,44.038,44.0761,281729.0
2023-03-24 10:10:00,46.27,46.46,46.05,46.17,67117.0,44.0665,44.2475,43.857,43.9713,67117.0
2023-03-24 10:20:00,46.18,46.47,46.03,46.37,119648.0,43.9808,44.257,43.838,44.1618,119648.0
2023-03-24 10:30:00,46.37,46.5,46.18,46.24,144521.0,44.1618,44.2856,43.9808,44.038,144521.0
2023-03-24 10:40:00,46.24,46.24,45.94,46.01,58378.0,44.038,44.038,43.7523,43.8189,58378.0
2023-03-24 10:50:00,45.99,46.26,45.97,46.22,99031.0,43.7999,44.057,43.7808,44.0189,99031.0
2023-03-24 11:00:00,46.25,46.38,46.18,46.3,90534.0,44.0475,44.1713,43.9808,44.0951,90534.0
2023-03-24 11:10:00,46.29,46.29,45.99,46.17,190294.0,44.0856,44.0856,43.7999,43.9713,190294.0
2023-03-24 11:20:00,46.18,46.24,46.1,46.13,113094.0,43.9808,44.038,43.9046,43.9332,113094.0
2023-03-24 11:30:00,46.13,46.41,46.04,46.38,81003.0,43.9332,44.1999,43.8475,44.1713,81003.0
2023-03-24 11:40:00,46.38,46.65,46.38,46.44,134045.0,44.1713,44.4284,44.1713,44.2284,134045.0
2023-03-24 11:50:00,46.45,46.68,46.41,46.65,94900.0,44.238,44.457,44.1999,44.4284,94900.0
2023-03-24 12:00:00,46.65,46.79,46.6,46.63,125992.0,44.4284,44.5618,44.3808,44.4094,125992.0
2023-03-24 12:10:00,46.63,46.76,46.63,46.72,133838.0,44.4094,44.5332,44.4094,44.4951,133838.0
2023-03-24 12:20:00,46.73,46.84,46.69,46.73,68091.0,44.5046,44.6094,44.4665,44.5046,68091.0
2023-03-24 12:30:00,46.73,46.8,46.71,46.75,70895.0,44.5046,44.5713,44.4856,44.5237,70895.0
2023-03-24 12:40:00,46.76,46.95,46.73,46.91,57718.0,44.5332,44.7142,44.5046,44.6761,57718.0
2023-03-24 12:50:00,46.92,46.97,46.82,46.84,44507.0,44.6856,44.7332,44.5904,44.6094,44507.0
2023-03-24 13:00:00,46.84,46.95,46.81,46.88,65693.0,44.6094,44.7142,44.5808,44.6475,65693.0
2023-03-24 13:10:00,46.87,46.87,46.74,46.77,75404.0,44.638,44.638,44.5142,44.5427,75404.0
2023-03-24 13:20:00,46.78,46.94,46.75,46.84,68498.0,44.5523,44.7046,44.5237,44.6094,68498.0
2023-03-24 13:30:00,46.84,46.98,46.8,46.96,99724.0,44.6094,44.7427,44.5713,44.7237,99724.0
2023-03-24 13:40:00,46.96,46.99,46.77,46.79,68633.0,44.7237,44.7523,44.5427,44.5618,68633.0
2023-03-24 13:50:00,46.8,46.96,46.79,46.94,58653.0,44.5713,44.7237,44.5618,44.7046,58653.0
2023-03-24 14:00:00,46.94,47.15,46.93,47.15,67100.0,44.7046,44.9046,44.6951,44.9046,67100.0
2023-03-24 14:10:00,47.14,47.23,47.11,47.13,45191.0,44.8951,44.9808,44.8665,44.8856,45191.0
2023-03-24 14:20:00,47.13,47.17,47.02,47.06,55623.0,44.8856,44.9237,44.7808,44.8189,55623.0
2023-03-24 14:30:00,47.07,47.23,47.06,47.19,49458.0,44.8284,44.9808,44.8189,44.9427,49458.0
2023-03-24 14:40:00,47.2,47.28,47.18,47.25,107693.0,44.9523,45.0284,44.9332,44.9999,107693.0
2023-03-24 14:50:00,47.25,47.27,47.1,47.12,72926.0,44.9999,45.0189,44.857,44.8761,72926.0
2023-03-24 15:00:00,47.12,47.15,47.06,47.08,54571.0,44.8761,44.9046,44.8189,44.838,54571.0
2023-03-24 15:10:00,47.07,47.15,47.03,47.11,68983.0,44.8284,44.9046,44.7904,44.8665,68983.0
2023-03-24 15:20:00,47.12,47.21,47.08,47.18,73184.0,44.8761,44.9618,44.838,44.9332,73184.0
2023-03-24 15:30:00,47.19,47.25,47.09,47.17,81524.0,44.9427,44.9999,44.8475,44.9237,81524.0
2023-03-24 15:40:00,47.18,47.18,47.07,47.11,98520.0,44.9332,44.9332,44.8284,44.8665,98520.0
2023-03-24 15:50:00,47.12,47.36,47.1,47.34,538318.0,44.8761,45.1046,44.857,45.0856,538318.0
2023-03-27 09:30:00,48.34,48.51,48.04,48.07,145667.0,46.038,46.1999,45.7523,45.7808,145667.0
2023-03-27 09:40:00,48.04,48.17,47.91,48.04,90657.0,45.7523,45.8761,45.6284,45.7523,90657.0
2023-03-27 09:50:00,48.04,48.05,47.66,47.79,83452.0,45.7523,45.7618,45.3904,45.5142,83452.0
2023-03-27 10:00:00,47.78,47.79,47.52,47.54,120958.0,45.5046,45.5142,45.257,45.2761,120958.0
2023-03-27 10:10:00,47.55,47.8,47.55,47.63,74002.0,45.2856,45.5237,45.2856,45.3618,74002.0
2023-03-27 10:20:00,47.64,47.71,47.5,47.52,67990.0,45.3713,45.438,45.238,45.257,67990.0
2023-03-27 10:30:00,47.52,47.52,47.35,47.41,50927.0,45.257,45.257,45.0951,45.1523,50927.0
2023-03-27 10:40:00,47.42,47.53,47.32,47.49,58526.0,45.1618,45.2665,45.0665,45.2284,58526.0
2023-03-27 10:50:00,47.48,47.57,47.43,47.46,47079.0,45.2189,45.3046,45.1713,45.1999,47079.0
2023-03-27 11:00:00,47.46,47.68,47.45,47.65,41214.0,45.1999,45.4094,45.1904,45.3808,41214.0
2023-03-27 11:10:00,47.64,47.68,47.5,47.52,49366.0,45.3713,45.4094,45.238,45.257,49366.0
2023-03-27 11:20:00,47.52,47.72,47.51,47.71,39173.0,45.257,45.4475,45.2475,45.438,39173.0
2023-03-27 11:30:00,47.71,47.84,47.7,47.83,73691.0,45.438,45.5618,45.4284,45.5523,73691.0
2023-03-27 11:40:00,47.87,47.91,47.8,47.89,40348.0,45.5904,45.6284,45.5237,45.6094,40348.0
2023-03-27 11:50:00,47.88,47.92,47.4,47.71,491376.0,45.5999,45.638,45.1427,45.438,491376.0
2023-03-27 12:00:00,47.7,47.77,47.6,47.61,250436.0,45.4284,45.4951,45.3332,45.3427,250436.0
2023-03-27 12:10:00,47.63,47.97,47.61,47.96,262200.0,45.3618,45.6856,45.3427,45.6761,262200.0
2023-03-27 12:20:00,47.96,47.97,47.75,47.77,143815.0,45.6761,45.6856,45.4761,45.4951,143815.0
2023-03-27 12:30:00,47.79,47.86,47.71,47.77,127416.0,45.5142,45.5808,45.438,45.4951,127416.0
2023-03-27 12:40:00,47.77,47.89,47.76,47.83,136116.0,45.4951,45.6094,45.4856,45.5523,136116.0
2023-03-27 12:50:00,47.83,47.88,47.75,47.83,157904.0,45.5523,45.5999,45.4761,45.5523,157904.0
2023-03-27 13:00:00,47.84,47.91,47.78,47.84,226481.0,45.5618,45.6284,45.5046,45.5618,226481.0
2023-03-27 13:10:00,47.83,47.96,47.82,47.96,1045676.0,45.5523,45.6761,45.5427,45.6761,1045676.0
2023-03-27 13:20:00,47.95,48.07,47.88,47.9,174735.0,45.6665,45.7808,45.5999,45.6189,174735.0
2023-03-27 13:30:00,47.9,47.94,47.77,47.81,152096.0,45.6189,45.657,45.4951,45.5332,152096.0
2023-03-27 13:40:00,47.82,47.88,47.8,47.84,123429.0,45.5427,45.5999,45.5237,45.5618,123429.0
2023-03-27 13:50:00,47.83,47.86,47.73,47.73,54147.0,45.5523,45.5808,45.457,45.457,54147.0
2023-03-27 14:00:00,47.74,47.78,47.71,47.75,46223.0,45.4665,45.5046,45.438,45.4761,46223.0
2023-03-27 14:10:00,47.75,47.83,47.74,47.78,28955.0,45.4761,45.5523,45.4665,45.5046,28955.0
2023-03-27 14:20:00,47.78,47.86,47.75,47.84,92225.0,45.5046,45.5808,45.4761,45.5618,92225.0
2023-03-27 14:30:00,47.85,47.9,47.82,47.83,196580.0,45.5713,45.6189,45.5427,45.5523,196580.0
2023-03-27 14:40:00,47.82,47.91,47.82,47.87,100242.0,45.5427,45.6284,45.5427,45.5904,100242.0
2023-03-27 14:50:00,47.87,47.89,47.83,47.87,108356.0,45.5904,45.6094,45.5523,45.5904,108356.0
2023-03-27 15:00:00,47.88,47.94,47.83,47.86,193037.0,45.5999,45.657,45.5523,45.5808,193037.0
2023-03-27 15:10:00,47.86,47.89,47.81,47.83,96919.0,45.5808,45.6094,45.5332,45.5523,96919.0
2023-03-27 15:20:00,47.83,47.89,47.81,47.86,124676.0,45.5523,45.6094,45.5332,45.5808,124676.0
2023-03-27 15:30:00,47.86,47.88,47.66,47.7,120808.0,45.5808,45.5999,45.3904,45.4284,120808.0
2023-03-27 15:40:00,47.69,47.74,47.49,47.52,297649.0,45.4189,45.4665,45.2284,45.257,297649.0
2023-03-27 15:50:00,47.52,47.58,47.41,47.48,555110.0,45.257,45.3142,45.1523,45.2189,555110.0
2023-03-28 09:30:00,47.23,47.4,47.05,47.37,89088.0,44.9808,45.1427,44.8094,45.1142,89088.0
2023-03-28 09:40:00,47.39,47.57,47.28,47.34,88412.0,45.1332,45.3046,45.0284,45.0856,88412.0
2023-03-28 09:50:00,47.34,47.61,47.33,47.36,91086.0,45.0856,45.3427,45.0761,45.1046,91086.0
2023-03-28 10:00:00,47.34,47.5,47.28,47.46,146565.0,45.0856,45.238,45.0284,45.1999,146565.0
2023-03-28 10:10:00,47.46,47.53,47.42,47.43,121965.0,45.1999,45.2665,45.1618,45.1713,121965.0
2023-03-28 10:20:00,47.43,47.55,47.43,47.52,101215.0,45.1713,45.2856,45.1713,45.257,101215.0
2023-03-28 10:30:00,47.53,47.56,47.36,47.52,94375.0,45.2665,45.2951,45.1046,45.257,94375.0
2023-03-28 10:40:00,47.53,47.58,47.43,47.56,80927.0,45.2665,45.3142,45.1713,45.2951,80927.0
2023-03-28 10:50:00,47.57,47.57,47.42,47.48,66031.0,45.3046,45.3046,45.1618,45.2189,66031.0
2023-03-28 11:00:00,47.48,47.57,47.45,47.48,75440.0,45.2189,45.3046,45.1904,45.2189,75440.0
2023-03-28 11:10:00,47.48,47.57,47.46,47.53,120051.0,45.2189,45.3046,45.1999,45.2665,120051.0
2023-03-28 11:20:00,47.53,47.57,47.49,47.5,147985.0,45.2665,45.3046,45.2284,45.238,147985.0
2023-03-28 11:30:00,47.5,47.53,47.44,47.49,71313.0,45.238,45.2665,45.1808,45.2284,71313.0
2023-03-28 11:40:00,47.5,47.56,47.48,47.51,69943.0,45.238,45.2951,45.2189,45.2475,69943.0
2023-03-28 11:50:00,47.51,47.58,47.48,47.55,58140.0,45.2475,45.3142,45.2189,45.2856,58140.0
2023-03-28 12:00:00,47.55,47.58,47.51,47.53,60684.0,45.2856,45.3142,45.2475,45.2665,60684.0
2023-03-28 12:10:00,47.53,47.6,47.52,47.55,38285.0,45.2665,45.3332,45.257,45.2856,38285.0
2023-03-28 12:20:00,47.54,47.61,47.54,47.55,147934.0,45.2761,45.3427,45.2761,45.2856,147934.0
2023-03-28 12:30:00,47.55,47.71,47.51,47.71,142779.0,45.2856,45.438,45.2475,45.438,142779.0
2023-03-28 12:40:00,47.71,47.81,47.69,47.71,68236.0,45.438,45.5332,45.4189,45.438,68236.0
2023-03-28 12:50:00,47.69,47.69,47.52,47.6,42930.0,45.4189,45.4189,45.257,45.3332,42930.0
2023-03-28 13:00:00,47.62,47.62,47.42,47.43,43113.0,45.3523,45.3523,45.1618,45.1713,43113.0
2023-03-28 13:10:00,47.44,47.46,47.38,47.43,44593.0,45.1808,45.1999,45.1237,45.1713,44593.0
2023-03-28 13:20:00,47.44,47.45,47.3,47.35,56720.0,45.1808,45.1904,45.0475,45.0951,56720.0
2023-03-28 13:30:00,47.34,47.37,47.3,47.36,50660.0,45.0856,45.1142,45.0475,45.1046,50660.0
2023-03-28 13:40:00,47.37,47.39,47.28,47.3,64491.0,45.1142,45.1332,45.0284,45.0475,64491.0
2023-03-28 13:50:00,47.3,47.3,47.24,47.26,67194.0,45.0475,45.0475,44.9904,45.0094,67194.0
2023-03-28 14:00:00,47.26,47.34,47.24,47.32,72104.0,45.0094,45.0856,44.9904,45.0665,72104.0
2023-03-28 14:10:00,47.32,47.38,47.28,47.34,76460.0,45.0665,45.1237,45.0284,45.0856,76460.0
2023-03-28 14:20:00,47.34,47.36,47.27,47.29,42379.0,45.0856,45.1046,45.0189,45.038,42379.0
2023-03-28 14:30:00,47.29,47.31,47.24,47.3,60863.0,45.038,45.057,44.9904,45.0475,60863.0
2023-03-28 14:40:00,47.3,47.41,47.3,47.35,98149.0,45.0475,45.1523,45.0475,45.0951,98149.0
2023-03-28 14:50:00,47.34,47.44,47.33,47.41,144180.0,45.0856,45.1808,45.0761,45.1523,144180.0
2023-03-28 15:00:00,47.41,47.51,47.4,47.5,57031.0,45.1523,45.2475,45.1427,45.238,57031.0
2023-03-28 15:10:00,47.5,47.51,47.39,47.41,68975.0,45.238,45.2475,45.1332,45.1523,68975.0
2023-03-28 15:20:00,47.41,47.44,47.37,47.41,77706.0,45.1523,45.1808,45.1142,45.1523,77706.0
2023-03-28 15:30:00,47.41,47.52,47.37,47.48,93627.0,45.1523,45.257,45.1142,45.2189,93627.0
2023-03-28 15:40:00,47.49,47.52,47.44,47.49,130918.0,45.2284,45.257,45.1808,45.2284,130918.0
2023-03-28 15:50:00,47.5,47.57,47.43,47.5,370910.0,45.238,45.3046,45.1713,45.238,370910.0
2023-03-29 09:30:00,48.49,48.69,47.99,48.19,149910.0,46.1808,46.3713,45.7046,45.8951,149910.0
2023-03-29 09:40:00,48.2,48.4,48.16,48.16,113283.0,45.9046,46.0951,45.8665,45.8665,113283.0
2023-03-29 09:50:00,48.16,48.5,48.16,48.49,77847.0,45.8665,46.1903,45.8665,46.1808,77847.0
2023-03-29 10:00:00,48.49,48.49,48.3,48.31,81558.0,46.1808,46.1808,45.9999,46.0094,81558.0
2023-03-29 10:10:00,48.3,48.33,48.21,48.28,62551.0,45.9999,46.0284,45.9142,45.9808,62551.0
2023-03-29 10:20:00,48.28,48.38,48.22,48.38,152591.0,45.9808,46.0761,45.9237,46.0761,152591.0
2023-03-29 10:30:00,48.38,48.4,48.29,48.3,55626.0,46.0761,46.0951,45.9903,45.9999,55626.0
2023-03-29 10:40:00,48.29,48.32,48.22,48.24,82176.0,45.9903,46.0189,45.9237,45.9427,82176.0
2023-03-29 10:50:00,48.23,48.4,48.23,48.33,59459.0,45.9332,46.0951,45.9332,46.0284,59459.0
2023-03-29 11:00:00,48.32,48.42,48.29,48.41,49361.0,46.0189,46.1142,45.9903,46.1046,49361.0
2023-03-29 11:10:00,48.41,48.51,48.37,48.38,73423.0,46.1046,46.1999,46.0665,46.0761,73423.0
2023-03-29 11:20:00,48.39,48.41,48.32,48.35,36032.0,46.0856,46.1046,46.0189,46.0475,36032.0
2023-03-29 11:30:00,48.36,48.46,48.33,48.41,39744.0,46.057,46.1523,46.0284,46.1046,39744.0
2023-03-29 11:40:00,48.4,48.49,48.39,48.47,47734.0,46.0951,46.1808,46.0856,46.1618,47734.0
2023-03-29 11:50:00,48.47,48.58,48.43,48.55,48654.0,46.1618,46.2665,46.1237,46.238,48654.0
2023-03-29 12:00:00,48.55,48.64,48.53,48.63,68347.0,46.238,46.3237,46.2189,46.3142,68347.0
2023-03-29 12:10:00,48.63,48.73,48.61,48.64,53304.0,46.3142,46.4094,46.2951,46.3237,53304.0
2023-03-29 12:20:00,48.64,48.66,48.52,48.53,34112.0,46.3237,46.3427,46.2094,46.2189,34112.0
2023-03-29 12:30:00,48.54,48.62,48.53,48.58,25512.0,46.2284,46.3046,46.2189,46.2665,25512.0
2023-03-29 12:40:00,48.58,48.58,48.5,48.51,27279.0,46.2665,46.2665,46.1903,46.1999,27279.0
2023-03-29 12:50:00,48.51,48.52,48.47,48.51,31755.0,46.1999,46.2094,46.1618,46.1999,31755.0
2023-03-29 13:00:00,48.51,48.63,48.49,48.62,32373.0,46.1999,46.3142,46.1808,46.3046,32373.0
2023-03-29 13:10:00,48.62,48.67,48.59,48.63,35282.0,46.3046,46.3523,46.2761,46.3142,35282.0
2023-03-29 13:20:00,48.63,48.65,48.54,48.55,31936.0,46.3142,46.3332,46.2284,46.238,31936.0
2023-03-29 13:30:00,48.55,48.55,48.4,48.43,100325.0,46.238,46.238,46.0951,46.1237,100325.0
2023-03-29 13:40:00,48.44,48.47,48.36,48.46,56519.0,46.1332,46.1618,46.057,46.1523,56519.0
2023-03-29 13:50:00,48.46,48.51,48.44,48.46,43763.0,46.1523,46.1999,46.1332,46.1523,43763.0
2023-03-29 14:00:00,48.46,48.51,48.42,48.5,51591.0,46.1523,46.1999,46.1142,46.1903,51591.0
2023-03-29 14:10:00,48.5,48.52,48.45,48.46,40742.0,46.1903,46.2094,46.1427,46.1523,40742.0
2023-03-29 14:20:00,48.47,48.49,48.37,48.48,44425.0,46.1618,46.1808,46.0665,46.1713,44425.0
2023-03-29 14:30:00,48.49,48.52,48.43,48.52,46044.0,46.1808,46.2094,46.1237,46.2094,46044.0
2023-03-29 14:40:00,48.52,48.59,48.47,48.58,56260.0,46.2094,46.2761,46.1618,46.2665,56260.0
2023-03-29 14:50:00,48.58,48.64,48.51,48.64,48891.0,46.2665,46.3237,46.1999,46.3237,48891.0
2023-03-29 15:00:00,48.64,48.65,48.49,48.54,83413.0,46.3237,46.3332,46.1808,46.2284,83413.0
2023-03-29 15:10:00,48.54,48.66,48.52,48.63,73162.0,46.2284,46.3427,46.2094,46.3142,73162.0
2023-03-29 15:20:00,48.63,48.69,48.62,48.67,65660.0,46.3142,46.3713,46.3046,46.3523,65660.0
2023-03-29 15:30:00,48.67,48.67,48.55,48.58,76110.0,46.3523,46.3523,46.238,46.2665,76110.0
2023-03-29 15:40:00,48.58,48.72,48.56,48.69,111327.0,46.2665,46.3999,46.2475,46.3713,111327.0
2023-03-29 15:50:00,48.7,48.71,48.55,48.7,384972.0,46.3808,46.3903,46.238,46.3808,384972.0
2023-03-30 09:30:00,49.09,49.52,49.09,49.51,177857.0,46.7523,47.1618,46.7523,47.1523,177857.0
2023-03-30 09:40:00,49.51,49.73,49.46,49.58,184814.0,47.1523,47.3618,47.1046,47.2189,184814.0
2023-03-30 09:50:00,49.58,49.67,49.48,49.63,163965.0,47.2189,47.3046,47.1237,47.2665,163965.0
2023-03-30 10:00:00,49.65,49.65,49.31,49.55,124666.0,47.2856,47.2856,46.9618,47.1903,124666.0
2023-03-30 10:10:00,49.56,49.61,49.44,49.52,125665.0,47.1999,47.2475,47.0856,47.1618,125665.0
2023-03-30 10:20:00,49.53,49.6,49.4,49.59,119001.0,47.1713,47.238,47.0475,47.2284,119001.0
2023-03-30 10:30:00,49.61,49.84,49.6,49.79,142556.0,47.2475,47.4665,47.238,47.4189,142556.0
2023-03-30 10:40:00,49.79,49.9,49.75,49.85,146279.0,47.4189,47.5237,47.3808,47.4761,146279.0
2023-03-30 10:50:00,49.87,49.92,49.73,49.76,150100.0,47.4951,47.5427,47.3618,47.3903,150100.0
2023-03-30 11:00:00,49.76,49.77,49.57,49.59,109015.0,47.3903,47.3999,47.2094,47.2284,109015.0
2023-03-30 11:10:00,49.59,49.64,49.39,49.46,107854.0,47.2284,47.2761,47.038,47.1046,107854.0
2023-03-30 11:20:00,49.46,49.64,49.44,49.63,63579.0,47.1046,47.2761,47.0856,47.2665,63579.0
2023-03-30 11:30:00,49.64,49.66,49.52,49.58,114813.0,47.2761,47.2951,47.1618,47.2189,114813.0
2023-03-30 11:40:00,49.59,49.6,49.45,49.45,103843.0,47.2284,47.238,47.0951,47.0951,103843.0
2023-03-30 11:50:00,49.45,49.55,49.4,49.51,66789.0,47.0951,47.1903,47.0475,47.1523,66789.0
2023-03-30 12:00:00,49.51,49.53,49.45,49.48,68843.0,47.1523,47.1713,47.0951,47.1237,68843.0
2023-03-30 12:10:00,49.48,49.56,49.45,49.51,58345.0,47.1237,47.1999,47.0951,47.1523,58345.0
2023-03-30 12:20:00,49.51,49.51,49.39,49.41,66253.0,47.1523,47.1523,47.038,47.057,66253.0
2023-03-30 12:30:00,49.41,49.43,49.25,49.26,67184.0,47.057,47.0761,46.9046,46.9142,67184.0
2023-03-30 12:40:00,49.26,49.42,49.25,49.35,76907.0,46.9142,47.0665,46.9046,46.9999,76907.0
2023-03-30 12:50:00,49.34,49.53,49.32,49.46,88177.0,46.9903,47.1713,46.9713,47.1046,88177.0
2023-03-30 13:00:00,49.47,49.61,49.43,49.45,82809.0,47.1142,47.2475,47.0761,47.0951,82809.0
2023-03-30 13:10:00,49.45,49.51,49.41,49.48,53973.0,47.0951,47.1523,47.057,47.1237,53973.0
2023-03-30 13:20:00,49.48,49.52,49.44,49.46,56773.0,47.1237,47.1618,47.0856,47.1046,56773.0
2023-03-30 13:30:00,49.46,49.47,49.34,49.34,64937.0,47.1046,47.1142,46.9903,46.9903,64937.0
2023-03-30 13:40:00,49.34,49.38,49.32,49.37,90151.0,46.9903,47.0284,46.9713,47.0189,90151.0
2023-03-30 13:50:00,49.37,49.44,49.34,49.39,44257.0,47.0189,47.0856,46.9903,47.038,44257.0
2023-03-30 14:00:00,49.4,49.45,49.37,49.41,55567.0,47.0475,47.0951,47.0189,47.057,55567.0
2023-03-30 14:10:00,49.4,49.5,49.4,49.44,51547.0,47.0475,47.1427,47.0475,47.0856,51547.0
2023-03-30 14:20:00,49.44,49.52,49.42,49.48,84020.0,47.0856,47.1618,47.0665,47.1237,84020.0
2023-03-30 14:30:00,49.47,49.66,49.47,49.61,202904.0,47.1142,47.2951,47.1142,47.2475,202904.0
2023-03-30 14:40:00,49.61,49.64,49.55,49.61,82862.0,47.2475,47.2761,47.1903,47.2475,82862.0
2023-03-30 14:50:00,49.61,49.63,49.59,49.6,67024.0,47.2475,47.2665,47.2284,47.238,67024.0
2023-03-30 15:00:00,49.6,49.67,49.58,49.63,72547.0,47.238,47.3046,47.2189,47.2665,72547.0
2023-03-30 15:10:00,49.62,49.74,49.59,49.69,80685.0,47.257,47.3713,47.2284,47.3237,80685.0
2023-03-30 15:20:00,49.69,49.74,49.68,49.71,75066.0,47.3237,47.3713,47.3142,47.3427,75066.0
2023-03-30 15:30:00,49.7,49.78,49.68,49.77,110514.0,47.3332,47.4094,47.3142,47.3999,110514.0
2023-03-30 15:40:00,49.76,49.8,49.71,49.77,182508.0,47.3903,47.4284,47.3427,47.3999,182508.0
2023-03-30 15:50:00,49.77,49.87,49.74,49.82,607811.0,47.3999,47.4951,47.3713,47.4475,607811.0
2023-03-31 09:30:00,50.22,50.46,50.02,50.16,102381.0,47.8284,48.057,47.638,47.7713,102381.0
2023-03-31 09:40:00,50.15,50.17,49.96,49.97,69591.0,47.7618,47.7808,47.5808,47.5903,69591.0
2023-03-31 09:50:00,49.99,50.1,49.98,50.04,108276.0,47.6094,47.7142,47.5999,47.657,108276.0
2023-03-31 10:00:00,50.05,50.12,50.01,50.09,53262.0,47.6665,47.7332,47.6284,47.7046,53262.0
2023-03-31 10:10:00,50.08,50.16,50.05,50.16,57727.0,47.6951,47.7713,47.6665,47.7713,57727.0
2023-03-31 10:20:00,50.16,50.32,50.09,50.26,114039.0,47.7713,47.9237,47.7046,47.8665,114039.0
2023-03-31 10:30:00,50.26,50.33,50.24,50.28,201540.0,47.8665,47.9332,47.8475,47.8856,201540.0
2023-03-31 10:40:00,50.29,50.32,50.23,50.32,138103.0,47.8951,47.9237,47.838,47.9237,138103.0
2023-03-31 10:50:00,50.33,50.42,50.29,50.39,62053.0,47.9332,48.0189,47.8951,47.9903,62053.0
2023-03-31 11:00:00,50.38,50.43,50.35,50.38,50333.0,47.9808,48.0284,47.9522,47.9808,50333.0
2023-03-31 11:10:00,50.38,50.42,50.37,50.4,66342.0,47.9808,48.0189,47.9713,47.9999,66342.0
2023-03-31 11:20:00,50.4,50.47,50.39,50.44,51110.0,47.9999,48.0665,47.9903,48.038,51110.0
2023-03-31 11:30:00,50.44,50.49,50.41,50.45,53975.0,48.038,48.0856,48.0094,48.0475,53975.0
2023-03-31 11:40:00,50.46,50.47,50.31,50.34,64047.0,48.057,48.0665,47.9142,47.9427,64047.0
2023-03-31 11:50:00,50.34,50.36,50.28,50.33,41642.0,47.9427,47.9618,47.8856,47.9332,41642.0
2023-03-31 12:00:00,50.33,50.41,50.33,50.34,32602.0,47.9332,48.0094,47.9332,47.9427,32602.0
2023-03-31 12:10:00,50.35,50.41,50.31,50.38,69524.0,47.9522,48.0094,47.9142,47.9808,69524.0
2023-03-31 12:20:00,50.38,50.43,50.34,50.37,66401.0,47.9808,48.0284,47.9427,47.9713,66401.0
2023-03-31 12:30:00,50.36,50.38,50.24,50.26,93099.0,47.9618,47.9808,47.8475,47.8665,93099.0
2023-03-31 12:40:00,50.26,50.34,50.26,50.32,49044.0,47.8665,47.9427,47.8665,47.9237,49044.0
2023-03-31 12:50:00,50.33,50.36,50.3,50.36,46250.0,47.9332,47.9618,47.9046,47.9618,46250.0
2023-03-31 13:00:00,50.35,50.43,50.33,50.39,137414.0,47.9522,48.0284,47.9332,47.9903,137414.0
2023-03-31 13:10:00,50.39,50.45,50.36,50.44,124494.0,47.9903,48.0475,47.9618,48.038,124494.0
2023-03-31 13:20:00,50.43,50.43,50.38,50.41,132794.0,48.0284,48.0284,47.9808,48.0094,132794.0
2023-03-31 13:30:00,50.42,50.42,50.21,50.3,108933.0,48.0189,48.0189,47.8189,47.9046,108933.0
2023-03-31 13:40:00,50.3,50.3,50.2,50.21,67700.0,47.9046,47.9046,47.8094,47.8189,67700.0
2023-03-31 13:50:00,50.2,50.23,50.12,50.17,55091.0,47.8094,47.838,47.7332,47.7808,55091.0
2023-03-31 14:00:00,50.18,50.3,50.17,50.26,70305.0,47.7903,47.9046,47.7808,47.8665,70305.0
2023-03-31 14:10:00,50.27,50.27,50.17,50.19,30252.0,47.8761,47.8761,47.7808,47.7999,30252.0
2023-03-31 14:20:00,50.18,50.19,50.07,50.11,40610.0,47.7903,47.7999,47.6856,47.7237,40610.0
2023-03-31 14:30:00,50.12,50.12,50.03,50.08,38473.0,47.7332,47.7332,47.6475,47.6951,38473.0
2023-03-31 14:40:00,50.09,50.15,50.08,50.11,28781.0,47.7046,47.7618,47.6951,47.7237,28781.0
2023-03-31 14:50:00,50.11,50.15,50.07,50.15,47998.0,47.7237,47.7618,47.6856,47.7618,47998.0
2023-03-31 15:00:00,50.15,50.27,50.15,50.2,52441.0,47.7618,47.8761,47.7618,47.8094,52441.0
2023-03-31 15:10:00,50.2,50.34,50.17,50.33,55051.0,47.8094,47.9427,47.7808,47.9332,55051.0
2023-03-31 15:20:00,50.33,50.48,50.33,50.45,75391.0,47.9332,48.0761,47.9332,48.0475,75391.0
2023-03-31 15:30:00,50.44,50.48,50.21,50.21,89553.0,48.038,48.0761,47.8189,47.8189,89553.0
2023-03-31 15:40:00,50.21,50.25,50.17,50.2,82286.0,47.8189,47.857,47.7808,47.8094,82286.0
2023-03-31 15:50:00,50.19,50.38,50.18,50.38,419294.0,47.7999,47.9808,47.7903,47.9808,419294.0
2023-04-03 09:30:00,50.46,50.84,50.38,50.78,87055.0,48.057,48.4189,47.9808,48.3618,87055.0
2023-04-03 09:40:00,50.77,50.79,50.59,50.65,59211.0,48.3522,48.3713,48.1808,48.238,59211.0
2023-04-03 09:50:00,50.66,50.82,50.58,50.63,52728.0,48.2475,48.3999,48.1713,48.2189,52728.0
2023-04-03 10:00:00,50.63,50.69,50.55,50.68,83567.0,48.2189,48.2761,48.1427,48.2665,83567.0
2023-04-03 10:10:00,50.67,50.72,50.61,50.66,61211.0,48.257,48.3046,48.1999,48.2475,61211.0
2023-04-03 10:20:00,50.67,50.74,50.62,50.73,35998.0,48.257,48.3237,48.2094,48.3142,35998.0
2023-04-03 10:30:00,50.74,50.78,50.53,50.53,71491.0,48.3237,48.3618,48.1237,48.1237,71491.0
2023-04-03 10:40:00,50.53,50.55,50.32,50.36,62325.0,48.1237,48.1427,47.9237,47.9618,62325.0
2023-04-03 10:50:00,50.36,50.37,50.07,50.11,75776.0,47.9618,47.9713,47.6856,47.7237,75776.0
2023-04-03 11:00:00,50.12,50.21,50.1,50.13,92750.0,47.7332,47.8189,47.7142,47.7427,92750.0
2023-04-03 11:10:00,50.14,50.17,50.05,50.13,56477.0,47.7522,47.7808,47.6665,47.7427,56477.0
2023-04-03 11:20:00,50.13,50.15,50.08,50.12,45177.0,47.7427,47.7618,47.6951,47.7332,45177.0
2023-04-03 11:30:00,50.11,50.26,50.1,50.22,41805.0,47.7237,47.8665,47.7142,47.8284,41805.0
2023-04-03 11:40:00,50.23,50.31,50.19,50.23,79053.0,47.838,47.9142,47.7999,47.838,79053.0
2023-04-03 11:50:00,50.22,50.29,50.18,50.26,35427.0,47.8284,47.8951,47.7903,47.8665,35427.0
2023-04-03 12:00:00,50.27,50.31,50.21,50.23,34222.0,47.8761,47.9142,47.8189,47.838,34222.0
2023-04-03 12:10:00,50.24,50.32,50.24,50.31,29208.0,47.8475,47.9237,47.8475,47.9142,29208.0
2023-04-03 12:20:00,50.31,50.32,50.2,50.28,33918.0,47.9142,47.9237,47.8094,47.8856,33918.0
2023-04-03 12:30:00,50.28,50.4,50.26,50.4,47022.0,47.8856,47.9999,47.8665,47.9999,47022.0
2023-04-03 12:40:00,50.41,50.44,50.37,50.44,58961.0,48.0094,48.038,47.9713,48.038,58961.0
2023-04-03 12:50:00,50.45,50.51,50.41,50.46,73507.0,48.0475,48.1046,48.0094,48.057,73507.0
2023-04-03 13:00:00,50.46,50.55,50.45,50.55,54075.0,48.057,48.1427,48.0475,48.1427,54075.0
2023-04-03 13:10:00,50.55,50.62,50.52,50.62,51040.0,48.1427,48.2094,48.1142,48.2094,51040.0
2023-04-03 13:20:00,50.61,50.62,50.56,50.56,58371.0,48.1999,48.2094,48.1522,48.1522,58371.0
2023-04-03 13:30:00,50.56,50.59,50.47,50.48,85024.0,48.1522,48.1808,48.0665,48.0761,85024.0
2023-04-03 13:40:00,50.47,50.5,50.4,50.41,64851.0,48.0665,48.0951,47.9999,48.0094,64851.0
2023-04-03 13:50:00,50.41,50.41,50.28,50.3,37592.0,48.0094,48.0094,47.8856,47.9046,37592.0
2023-04-03 14:00:00,50.31,50.42,50.28,50.41,44492.0,47.9142,48.0189,47.8856,48.0094,44492.0
2023-04-03 14:10:00,50.41,50.51,50.4,50.49,59766.0,48.0094,48.1046,47.9999,48.0856,59766.0
2023-04-03 14:20:00,50.48,50.51,50.46,50.49,46430.0,48.0761,48.1046,48.057,48.0856,46430.0
2023-04-03 14:30:00,50.49,50.58,50.49,50.55,40143.0,48.0856,48.1713,48.0856,48.1427,40143.0
2023-04-03 14:40:00,50.55,50.61,50.55,50.61,40440.0,48.1427,48.1999,48.1427,48.1999,40440.0
2023-04-03 14:50:00,50.61,50.61,50.54,50.57,58291.0,48.1999,48.1999,48.1332,48.1618,58291.0
2023-04-03 15:00:00,50.57,50.63,50.55,50.58,42682.0,48.1618,48.2189,48.1427,48.1713,42682.0
2023-04-03 15:10:00,50.58,50.65,50.56,50.65,65657.0,48.1713,48.238,48.1522,48.238,65657.0
2023-04-03 15:20:00,50.65,50.7,50.63,50.64,75030.0,48.238,48.2856,48.2189,48.2284,75030.0
2023-04-03 15:30:00,50.64,50.64,50.47,50.47,63946.0,48.2284,48.2284,48.0665,48.0665,63946.0
2023-04-03 15:40:00,50.48,50.52,50.42,50.45,115260.0,48.0761,48.1142,48.0189,48.0475,115260.0
2023-04-03 15:50:00,50.46,50.46,50.36,50.43,348545.0,48.057,48.057,47.9618,48.0284,348545.0
2023-04-04 09:30:00,51.03,51.09,50.5,50.5,120293.0,48.5999,48.657,48.0951,48.0951,120293.0
2023-04-04 09:40:00,50.51,50.54,50.34,50.37,44660.0,48.1046,48.1332,47.9427,47.9713,44660.0
2023-04-04 09:50:00,50.38,50.39,50.22,50.35,30909.0,47.9808,47.9903,47.8284,47.9522,30909.0
2023-04-04 10:00:00,50.37,50.44,50.1,50.14,57033.0,47.9713,48.038,47.7142,47.7522,57033.0
2023-04-04 10:10:00,50.14,50.14,49.85,49.89,56225.0,47.7522,47.7522,47.4761,47.5142,56225.0
2023-04-04 10:20:00,49.88,50.07,49.81,49.94,72408.0,47.5046,47.6856,47.438,47.5618,72408.0
2023-04-04 10:30:00,49.95,50.0,49.87,49.87,55393.0,47.5713,47.6189,47.4951,47.4951,55393.0
2023-04-04 10:40:00,49.87,49.87,49.52,49.54,57853.0,47.4951,47.4951,47.1618,47.1808,57853.0
2023-04-04 10:50:00,49.55,49.58,49.5,49.51,50907.0,47.1903,47.2189,47.1427,47.1523,50907.0
2023-04-04 11:00:00,49.51,49.58,49.44,49.46,41001.0,47.1523,47.2189,47.0856,47.1046,41001.0
2023-04-04 11:10:00,49.45,49.51,49.43,49.51,149943.0,47.0951,47.1523,47.0761,47.1523,149943.0
2023-04-04 11:20:00,49.51,49.56,49.42,49.44,35785.0,47.1523,47.1999,47.0665,47.0856,35785.0
2023-04-04 11:30:00,49.44,49.49,49.34,49.34,28266.0,47.0856,47.1332,46.9903,46.9903,28266.0
2023-04-04 11:40:00,49.33,49.37,49.29,49.29,27573.0,46.9808,47.0189,46.9427,46.9427,27573.0
2023-04-04 11:50:00,49.29,49.29,49.14,49.15,107584.0,46.9427,46.9427,46.7999,46.8094,107584.0
2023-04-04 12:00:00,49.15,49.24,48.94,48.95,86799.0,46.8094,46.8951,46.6094,46.6189,86799.0
2023-04-04 12:10:00,48.95,49.05,48.91,49.03,64096.0,46.6189,46.7142,46.5808,46.6951,64096.0
2023-04-04 12:20:00,49.03,49.2,49.01,49.2,127532.0,46.6951,46.857,46.6761,46.857,127532.0
2023-04-04 12:30:00,49.21,49.27,49.16,49.18,26547.0,46.8665,46.9237,46.8189,46.838,26547.0
2023-04-04 12:40:00,49.18,49.28,49.18,49.23,55900.0,46.838,46.9332,46.838,46.8856,55900.0
2023-04-04 12:50:00,49.23,49.27,49.15,49.23,28224.0,46.8856,46.9237,46.8094,46.8856,28224.0
2023-04-04 13:00:00,49.23,49.31,49.21,49.29,35720.0,46.8856,46.9618,46.8665,46.9427,35720.0
2023-04-04 13:10:00,49.29,49.39,49.25,49.38,32882.0,46.9427,47.038,46.9046,47.0284,32882.0
2023-04-04 13:20:00,49.38,49.45,49.38,49.41,46510.0,47.0284,47.0951,47.0284,47.057,46510.0
2023-04-04 13:30:00,49.41,49.5,49.41,49.45,58362.0,47.057,47.1427,47.057,47.0951,58362.0
2023-04-04 13:40:00,49.45,49.48,49.36,49.42,48432.0,47.0951,47.1237,47.0094,47.0665,48432.0
2023-04-04 13:50:00,49.43,49.43,49.38,49.39,27582.0,47.0761,47.0761,47.0284,47.038,27582.0
2023-04-04 14:00:00,49.38,49.46,49.34,49.41,32707.0,47.0284,47.1046,46.9903,47.057,32707.0
2023-04-04 14:10:00,49.41,49.46,49.38,49.39,24442.0,47.057,47.1046,47.0284,47.038,24442.0
2023-04-04 14:20:00,49.39,49.41,49.27,49.3,49899.0,47.038,47.057,46.9237,46.9523,49899.0
2023-04-04 14:30:00,49.29,49.4,49.25,49.4,34645.0,46.9427,47.0475,46.9046,47.0475,34645.0
2023-04-04 14:40:00,49.4,49.46,49.39,49.46,19107.0,47.0475,47.1046,47.038,47.1046,19107.0
2023-04-04 14:50:00,49.46,49.58,49.46,49.54,32584.0,47.1046,47.2189,47.1046,47.1808,32584.0
2023-04-04 15:00:00,49.53,49.62,49.49,49.59,39989.0,47.1713,47.257,47.1332,47.2284,39989.0
2023-04-04 15:10:00,49.59,49.62,49.52,49.6,43553.0,47.2284,47.257,47.1618,47.238,43553.0
2023-04-04 15:20:00,49.6,49.63,49.49,49.5,62400.0,47.238,47.2665,47.1332,47.1427,62400.0
2023-04-04 15:30:00,49.5,49.64,49.48,49.64,101528.0,47.1427,47.2761,47.1237,47.2761,101528.0
2023-04-04 15:40:00,49.64,49.71,49.6,49.68,167119.0,47.2761,47.3427,47.238,47.3142,167119.0
2023-04-04 15:50:00,49.66,49.88,49.66,49.86,335104.0,47.2951,47.5046,47.2951,47.4856,335104.0
2023-04-05 09:30:00,49.28,49.51,49.21,49.43,121632.0,46.9332,47.1523,46.8665,47.0761,121632.0
2023-04-05 09:40:00,49.44,49.82,49.42,49.76,57985.0,47.0856,47.4475,47.0665,47.3903,57985.0
2023-04-05 09:50:00,49.77,49.95,49.76,49.82,59617.0,47.3999,47.5713,47.3903,47.4475,59617.0
2023-04-05 10:00:00,49.83,49.83,49.58,49.62,92869.0,47.457,47.457,47.2189,47.257,92869.0
2023-04-05 10:10:00,49.62,49.79,49.61,49.73,41286.0,47.257,47.4189,47.2475,47.3618,41286.0
2023-04-05 10:20:00,49.75,49.97,49.72,49.76,37305.0,47.3808,47.5903,47.3523,47.3903,37305.0
2023-04-05 10:30:00,49.77,49.99,49.77,49.93,39472.0,47.3999,47.6094,47.3999,47.5522,39472.0
2023-04-05 10:40:00,49.92,49.94,49.68,49.71,64963.0,47.5427,47.5618,47.3142,47.3427,64963.0
2023-04-05 10:50:00,49.71,49.77,49.65,49.77,27586.0,47.3427,47.3999,47.2856,47.3999,27586.0
2023-04-05 11:00:00,49.76,49.84,49.69,49.84,24793.0,47.3903,47.4665,47.3237,47.4665,24793.0
2023-04-05 11:10:00,49.85,49.9,49.8,49.83,35625.0,47.4761,47.5237,47.4284,47.457,35625.0
2023-04-05 11:20:00,49.81,49.82,49.74,49.78,26312.0,47.438,47.4475,47.3713,47.4094,26312.0
2023-04-05 11:30:00,49.79,49.93,49.77,49.88,35271.0,47.4189,47.5522,47.3999,47.5046,35271.0
2023-04-05 11:40:00,49.88,49.95,49.85,49.9,40434.0,47.5046,47.5713,47.4761,47.5237,40434.0
2023-04-05 11:50:00,49.91,50.04,49.89,50.0,29697.0,47.5332,47.657,47.5142,47.6189,29697.0
2023-04-05 12:00:00,50.01,50.04,49.97,50.0,37167.0,47.6284,47.657,47.5903,47.6189,37167.0
2023-04-05 12:10:00,50.01,50.08,49.93,49.97,68569.0,47.6284,47.6951,47.5522,47.5903,68569.0
2023-04-05 12:20:00,49.98,50.03,49.88,49.96,64422.0,47.5999,47.6475,47.5046,47.5808,64422.0
2023-04-05 12:30:00,49.95,50.07,49.91,50.0,41591.0,47.5713,47.6856,47.5332,47.6189,41591.0
2023-04-05 12:40:00,50.0,50.03,49.94,49.99,33628.0,47.6189,47.6475,47.5618,47.6094,33628.0
2023-04-05 12:50:00,49.99,49.99,49.91,49.96,38377.0,47.6094,47.6094,47.5332,47.5808,38377.0
2023-04-05 13:00:00,49.96,50.08,49.94,50.02,32190.0,47.5808,47.6951,47.5618,47.638,32190.0
2023-04-05 13:10:00,50.01,50.19,50.01,50.19,41594.0,47.6284,47.7999,47.6284,47.7999,41594.0
2023-04-05 13:20:00,50.19,50.25,50.16,50.2,32023.0,47.7999,47.857,47.7713,47.8094,32023.0
2023-04-05 13:30:00,50.2,50.2,50.08,50.1,31072.0,47.8094,47.8094,47.6951,47.7142,31072.0
2023-04-05 13:40:00,50.09,50.11,49.97,49.98,26945.0,47.7046,47.7237,47.5903,47.5999,26945.0
2023-04-05 13:50:00,49.98,50.09,49.97,50.09,41895.0,47.5999,47.7046,47.5903,47.7046,41895.0
2023-04-05 14:00:00,50.08,50.24,50.08,50.18,49336.0,47.6951,47.8475,47.6951,47.7903,49336.0
2023-04-05 14:10:00,50.18,50.29,50.14,50.29,38792.0,47.7903,47.8951,47.7522,47.8951,38792.0
2023-04-05 14:20:00,50.28,50.3,50.21,50.22,31355.0,47.8856,47.9046,47.8189,47.8284,31355.0
2023-04-05 14:30:00,50.22,50.27,50.19,50.24,41160.0,47.8284,47.8761,47.7999,47.8475,41160.0
2023-04-05 14:40:00,50.25,50.27,50.14,50.15,69001.0,47.857,47.8761,47.7522,47.7618,69001.0
2023-04-05 14:50:00,50.14,50.23,50.13,50.21,60396.0,47.7522,47.838,47.7427,47.8189,60396.0
2023-04-05 15:00:00,50.2,50.25,50.17,50.23,40726.0,47.8094,47.857,47.7808,47.838,40726.0
2023-04-05 15:10:00,50.23,50.26,50.2,50.21,37185.0,47.838,47.8665,47.8094,47.8189,37185.0
2023-04-05 15:20:00,50.21,50.21,50.09,50.16,54955.0,47.8189,47.8189,47.7046,47.7713,54955.0
2023-04-05 15:30:00,50.16,50.25,50.14,50.14,115726.0,47.7713,47.857,47.7522,47.7522,115726.0
2023-04-05 15:40:00,50.15,50.22,50.1,50.15,162386.0,47.7618,47.8284,47.7142,47.7618,162386.0
2023-04-05 15:50:00,50.15,50.27,50.14,50.23,411399.0,47.7618,47.8761,47.7522,47.838,411399.0
2023-04-06 09:30:00,50.47,50.94,50.47,50.82,193387.0,48.0665,48.5142,48.0665,48.3999,193387.0
2023-04-06 09:40:00,50.81,50.93,50.62,50.92,57066.0,48.3903,48.5046,48.2094,48.4951,57066.0
2023-04-06 09:50:00,50.91,51.15,50.81,51.07,86116.0,48.4856,48.7142,48.3903,48.638,86116.0
2023-04-06 10:00:00,51.07,51.16,50.96,51.0,61130.0,48.638,48.7237,48.5332,48.5713,61130.0
2023-04-06 10:10:00,51.01,51.15,50.83,50.99,58954.0,48.5808,48.7142,48.4094,48.5618,58954.0
2023-04-06 10:20:00,51.0,51.0,50.87,50.9,47413.0,48.5713,48.5713,48.4475,48.4761,47413.0
2023-04-06 10:30:00,50.89,50.97,50.78,50.79,36072.0,48.4665,48.5427,48.3618,48.3713,36072.0
2023-04-06 10:40:00,50.79,50.92,50.74,50.88,32006.0,48.3713,48.4951,48.3237,48.457,32006.0
2023-04-06 10:50:00,50.89,50.9,50.82,50.88,42424.0,48.4665,48.4761,48.3999,48.457,42424.0
2023-04-06 11:00:00,50.87,50.9,50.82,50.85,56847.0,48.4475,48.4761,48.3999,48.4284,56847.0
2023-04-06 11:10:00,50.83,50.93,50.8,50.89,32482.0,48.4094,48.5046,48.3808,48.4665,32482.0
2023-04-06 11:20:00,50.88,50.88,50.72,50.78,46657.0,48.457,48.457,48.3046,48.3618,46657.0
2023-04-06 11:30:00,50.78,50.8,50.72,50.75,29124.0,48.3618,48.3808,48.3046,48.3332,29124.0
2023-04-06 11:40:00,50.75,50.9,50.72,50.9,38487.0,48.3332,48.4761,48.3046,48.4761,38487.0
2023-04-06 11:50:00,50.89,50.94,50.86,50.91,42427.0,48.4665,48.5142,48.438,48.4856,42427.0
2023-04-06 12:00:00,50.93,51.01,50.87,51.0,50324.0,48.5046,48.5808,48.4475,48.5713,50324.0
2023-04-06 12:10:00,50.99,51.09,50.98,51.05,46095.0,48.5618,48.657,48.5522,48.6189,46095.0
2023-04-06 12:20:00,51.05,51.08,51.01,51.04,25053.0,48.6189,48.6475,48.5808,48.6094,25053.0
2023-04-06 12:30:00,51.04,51.2,51.03,51.18,38310.0,48.6094,48.7618,48.5999,48.7427,38310.0
2023-04-06 12:40:00,51.18,51.2,51.09,51.12,35153.0,48.7427,48.7618,48.657,48.6856,35153.0
2023-04-06 12:50:00,51.11,51.15,51.07,51.08,28027.0,48.6761,48.7142,48.638,48.6475,28027.0
2023-04-06 13:00:00,51.08,51.19,51.07,51.16,21364.0,48.6475,48.7522,48.638,48.7237,21364.0
2023-04-06 13:10:00,51.18,51.23,51.15,51.22,38100.0,48.7427,48.7903,48.7142,48.7808,38100.0
2023-04-06 13:20:00,51.22,51.26,51.17,51.22,28306.0,48.7808,48.8189,48.7332,48.7808,28306.0
2023-04-06 13:30:00,51.22,51.25,51.15,51.18,38683.0,48.7808,48.8094,48.7142,48.7427,38683.0
2023-04-06 13:40:00,51.18,51.19,51.11,51.12,30622.0,48.7427,48.7522,48.6761,48.6856,30622.0
2023-04-06 13:50:00,51.11,51.16,51.09,51.11,37643.0,48.6761,48.7237,48.657,48.6761,37643.0
2023-04-06 14:00:00,51.12,51.12,51.06,51.12,28683.0,48.6856,48.6856,48.6284,48.6856,28683.0
2023-04-06 14:10:00,51.11,51.14,51.05,51.13,30385.0,48.6761,48.7046,48.6189,48.6951,30385.0
2023-04-06 14:20:00,51.12,51.19,51.11,51.19,35535.0,48.6856,48.7522,48.6761,48.7522,35535.0
2023-04-06 14:30:00,51.19,51.27,51.18,51.25,36629.0,48.7522,48.8284,48.7427,48.8094,36629.0
2023-04-06 14:40:00,51.25,51.27,51.12,51.13,44795.0,48.8094,48.8284,48.6856,48.6951,44795.0
2023-04-06 14:50:00,51.13,51.13,51.01,51.03,34671.0,48.6951,48.6951,48.5808,48.5999,34671.0
2023-04-06 15:00:00,51.03,51.09,51.01,51.06,44293.0,48.5999,48.657,48.5808,48.6284,44293.0
2023-04-06 15:10:00,51.07,51.07,50.94,50.97,64243.0,48.638,48.638,48.5142,48.5427,64243.0
2023-04-06 15:20:00,50.96,50.99,50.87,50.93,70171.0,48.5332,48.5618,48.4475,48.5046,70171.0
2023-04-06 15:30:00,50.93,51.06,50.93,50.97,77312.0,48.5046,48.6284,48.5046,48.5427,77312.0
2023-04-06 15:40:00,50.96,51.03,50.94,51.0,103439.0,48.5332,48.5999,48.5142,48.5713,103439.0
2023-04-06 15:50:00,51.0,51.09,50.93,51.08,288343.0,48.5713,48.657,48.5046,48.6475,288343.0
2023-04-10 09:30:00,50.5,50.98,50.5,50.94,95771.0,48.0951,48.5522,48.0951,48.5142,95771.0
2023-04-10 09:40:00,50.96,51.24,50.91,51.12,75408.0,48.5332,48.7999,48.4856,48.6856,75408.0
2023-04-10 09:50:00,51.1,51.13,50.88,50.89,50797.0,48.6665,48.6951,48.457,48.4665,50797.0
2023-04-10 10:00:00,50.87,51.01,50.85,50.98,34700.0,48.4475,48.5808,48.4284,48.5522,34700.0
2023-04-10 10:10:00,50.98,50.99,50.77,50.77,111583.0,48.5522,48.5618,48.3522,48.3522,111583.0
2023-04-10 10:20:00,50.78,50.83,50.71,50.83,38480.0,48.3618,48.4094,48.2951,48.4094,38480.0
2023-04-10 10:30:00,50.84,50.88,50.77,50.83,28625.0,48.4189,48.457,48.3522,48.4094,28625.0
2023-04-10 10:40:00,50.83,50.83,50.68,50.73,36229.0,48.4094,48.4094,48.2665,48.3142,36229.0
2023-04-10 10:50:00,50.73,50.82,50.7,50.72,30268.0,48.3142,48.3999,48.2856,48.3046,30268.0
2023-04-10 11:00:00,50.72,50.77,50.61,50.65,32680.0,48.3046,48.3522,48.1999,48.238,32680.0
2023-04-10 11:10:00,50.65,50.72,50.61,50.68,29083.0,48.238,48.3046,48.1999,48.2665,29083.0
2023-04-10 11:20:00,50.68,50.68,50.59,50.65,41346.0,48.2665,48.2665,48.1808,48.238,41346.0
2023-04-10 11:30:00,50.66,50.67,50.58,50.6,29079.0,48.2475,48.257,48.1713,48.1903,29079.0
2023-04-10 11:40:00,50.61,50.61,50.49,50.51,28950.0,48.1999,48.1999,48.0856,48.1046,28950.0
2023-04-10 11:50:00,50.51,50.51,50.44,50.45,46798.0,48.1046,48.1046,48.038,48.0475,46798.0
2023-04-10 12:00:00,50.45,50.48,50.4,50.43,24991.0,48.0475,48.0761,47.9999,48.0284,24991.0
2023-04-10 12:10:00,50.44,50.5,50.43,50.5,42371.0,48.038,48.0951,48.0284,48.0951,42371.0
2023-04-10 12:20:00,50.5,50.6,50.5,50.59,35449.0,48.0951,48.1903,48.0951,48.1808,35449.0
2023-04-10 12:30:00,50.59,50.78,50.59,50.75,45624.0,48.1808,48.3618,48.1808,48.3332,45624.0
2023-04-10 12:40:00,50.73,50.78,50.69,50.7,29436.0,48.3142,48.3618,48.2761,48.2856,29436.0
2023-04-10 12:50:00,50.71,50.79,50.71,50.78,21609.0,48.2951,48.3713,48.2951,48.3618,21609.0
2023-04-10 13:00:00,50.79,50.9,50.79,50.9,26564.0,48.3713,48.4761,48.3713,48.4761,26564.0
2023-04-10 13:10:00,50.89,50.94,50.85,50.87,52909.0,48.4665,48.5142,48.4284,48.4475,52909.0
2023-04-10 13:20:00,50.86,50.87,50.79,50.87,40469.0,48.438,48.4475,48.3713,48.4475,40469.0
2023-04-10 13:30:00,50.87,50.93,50.87,50.88,32639.0,48.4475,48.5046,48.4475,48.457,32639.0
2023-04-10 13:40:00,50.88,51.03,50.88,51.03,34881.0,48.457,48.5999,48.457,48.5999,34881.0
2023-04-10 13:50:00,51.03,51.04,50.9,50.91,26208.0,48.5999,48.6094,48.4761,48.4856,26208.0
2023-04-10 14:00:00,50.91,50.92,50.86,50.91,28878.0,48.4856,48.4951,48.438,48.4856,28878.0
2023-04-10 14:10:00,50.91,50.96,50.9,50.96,33387.0,48.4856,48.5332,48.4761,48.5332,33387.0
2023-04-10 14:20:00,50.96,50.96,50.87,50.88,23661.0,48.5332,48.5332,48.4475,48.457,23661.0
2023-04-10 14:30:00,50.88,50.95,50.87,50.93,29677.0,48.457,48.5237,48.4475,48.5046,29677.0
2023-04-10 14:40:00,50.93,50.94,50.87,50.89,28644.0,48.5046,48.5142,48.4475,48.4665,28644.0
2023-04-10 14:50:00,50.89,50.93,50.87,50.93,31795.0,48.4665,48.5046,48.4475,48.5046,31795.0
2023-04-10 15:00:00,50.93,51.03,50.93,51.0,38603.0,48.5046,48.5999,48.5046,48.5713,38603.0
2023-04-10 15:10:00,51.0,51.03,50.97,51.03,36271.0,48.5713,48.5999,48.5427,48.5999,36271.0
2023-04-10 15:20:00,51.03,51.04,50.95,51.02,50180.0,48.5999,48.6094,48.5237,48.5903,50180.0
2023-04-10 15:30:00,51.02,51.08,51.0,51.03,65684.0,48.5903,48.6475,48.5713,48.5999,65684.0
2023-04-10 15:40:00,51.03,51.1,51.02,51.06,78156.0,48.5999,48.6665,48.5903,48.6284,78156.0
2023-04-10 15:50:00,51.07,51.11,50.96,51.11,275902.0,48.638,48.6761,48.5332,48.6761,275902.0
2023-04-11 09:30:00,51.3,51.39,50.97,51.13,113665.0,48.857,48.9427,48.5427,48.6951,113665.0
2023-04-11 09:40:00,51.11,51.23,51.03,51.17,60767.0,48.6761,48.7903,48.5999,48.7332,60767.0
2023-04-11 09:50:00,51.17,51.17,51.02,51.06,142396.0,48.7332,48.7332,48.5903,48.6284,142396.0
2023-04-11 10:00:00,51.05,51.26,50.98,51.24,42173.0,48.6189,48.8189,48.5522,48.7999,42173.0
2023-04-11 10:10:00,51.24,51.4,51.17,51.36,63344.0,48.7999,48.9522,48.7332,48.9142,63344.0
2023-04-11 10:20:00,51.36,51.37,51.28,51.35,30218.0,48.9142,48.9237,48.838,48.9046,30218.0
2023-04-11 10:30:00,51.36,51.4,51.2,51.24,62329.0,48.9142,48.9522,48.7618,48.7999,62329.0
2023-04-11 10:40:00,51.24,51.26,51.14,51.17,135780.0,48.7999,48.8189,48.7046,48.7332,135780.0
2023-04-11 10:50:00,51.17,51.3,51.13,51.29,165168.0,48.7332,48.857,48.6951,48.8475,165168.0
2023-04-11 11:00:00,51.29,51.44,51.28,51.28,69624.0,48.8475,48.9903,48.838,48.838,69624.0
2023-04-11 11:10:00,51.28,51.35,51.25,51.35,41976.0,48.838,48.9046,48.8094,48.9046,41976.0
2023-04-11 11:20:00,51.34,51.42,51.31,51.35,30738.0,48.8951,48.9713,48.8665,48.9046,30738.0
2023-04-11 11:30:00,51.36,51.47,51.32,51.46,36804.0,48.9142,49.0189,48.8761,49.0094,36804.0
2023-04-11 11:40:00,51.46,51.6,51.43,51.59,50914.0,49.0094,49.1427,48.9808,49.1332,50914.0
2023-04-11 11:50:00,51.58,51.58,51.48,51.55,59749.0,49.1237,49.1237,49.0284,49.0951,59749.0
2023-04-11 12:00:00,51.54,51.59,51.45,51.54,58171.0,49.0856,49.1332,48.9999,49.0856,58171.0
2023-04-11 12:10:00,51.55,51.6,51.52,51.58,52501.0,49.0951,49.1427,49.0665,49.1237,52501.0
2023-04-11 12:20:00,51.58,51.59,51.49,51.49,40655.0,49.1237,49.1332,49.038,49.038,40655.0
2023-04-11 12:30:00,51.49,51.57,51.43,51.47,57527.0,49.038,49.1142,48.9808,49.0189,57527.0
2023-04-11 12:40:00,51.47,51.48,51.36,51.41,33168.0,49.0189,49.0284,48.9142,48.9618,33168.0
2023-04-11 12:50:00,51.41,51.54,51.4,51.52,50794.0,48.9618,49.0856,48.9522,49.0665,50794.0
2023-04-11 13:00:00,51.52,51.55,51.48,51.54,30573.0,49.0665,49.0951,49.0284,49.0856,30573.0
2023-04-11 13:10:00,51.54,51.62,51.52,51.62,34802.0,49.0856,49.1618,49.0665,49.1618,34802.0
2023-04-11 13:20:00,51.62,51.63,51.55,51.57,68133.0,49.1618,49.1713,49.0951,49.1142,68133.0
2023-04-11 13:30:00,51.57,51.59,51.51,51.55,47698.0,49.1142,49.1332,49.057,49.0951,47698.0
2023-04-11 13:40:00,51.55,51.59,51.53,51.59,43611.0,49.0951,49.1332,49.0761,49.1332,43611.0
2023-04-11 13:50:00,51.59,51.59,51.53,51.58,59247.0,49.1332,49.1332,49.0761,49.1237,59247.0
2023-04-11 14:00:00,51.58,51.6,51.51,51.59,37485.0,49.1237,49.1427,49.057,49.1332,37485.0
2023-04-11 14:10:00,51.6,51.61,51.56,51.61,43838.0,49.1427,49.1522,49.1046,49.1522,43838.0
2023-04-11 14:20:00,51.6,51.66,51.58,51.63,38845.0,49.1427,49.1999,49.1237,49.1713,38845.0
2023-04-11 14:30:00,51.65,51.66,51.57,51.57,112603.0,49.1903,49.1999,49.1142,49.1142,112603.0
2023-04-11 14:40:00,51.58,51.61,51.53,51.55,54612.0,49.1237,49.1522,49.0761,49.0951,54612.0
2023-04-11 14:50:00,51.56,51.58,51.54,51.56,48679.0,49.1046,49.1237,49.0856,49.1046,48679.0
2023-04-11 15:00:00,51.55,51.56,51.47,51.52,62496.0,49.0951,49.1046,49.0189,49.0665,62496.0
2023-04-11 15:10:00,51.52,51.6,51.5,51.57,70495.0,49.0665,49.1427,49.0475,49.1142,70495.0
2023-04-11 15:20:00,51.58,51.59,51.54,51.56,102474.0,49.1237,49.1332,49.0856,49.1046,102474.0
2023-04-11 15:30:00,51.57,51.62,51.5,51.61,185103.0,49.1142,49.1618,49.0475,49.1522,185103.0
2023-04-11 15:40:00,51.61,51.61,51.25,51.27,206968.0,49.1522,49.1522,48.8094,48.8284,206968.0
2023-04-11 15:50:00,51.26,51.27,51.13,51.2,610956.0,48.8189,48.8284,48.6951,48.7618,610956.0
2023-04-12 09:30:00,51.55,51.9,51.48,51.77,103139.0,49.0951,49.4284,49.0284,49.3046,103139.0
2023-04-12 09:40:00,51.77,51.97,51.74,51.76,78681.0,49.3046,49.4951,49.2761,49.2951,78681.0
2023-04-12 09:50:00,51.76,51.8,51.51,51.66,69488.0,49.2951,49.3332,49.057,49.1999,69488.0
2023-04-12 10:00:00,51.66,51.67,51.54,51.56,101187.0,49.1999,49.2094,49.0856,49.1046,101187.0
2023-04-12 10:10:00,51.57,51.57,51.38,51.39,67461.0,49.1142,49.1142,48.9332,48.9427,67461.0
2023-04-12 10:20:00,51.4,51.45,51.22,51.3,54389.0,48.9522,48.9999,48.7808,48.857,54389.0
2023-04-12 10:30:00,51.3,51.34,51.16,51.27,45868.0,48.857,48.8951,48.7237,48.8284,45868.0
2023-04-12 10:40:00,51.27,51.29,51.1,51.15,48491.0,48.8284,48.8475,48.6665,48.7142,48491.0
2023-04-12 10:50:00,51.15,51.26,51.07,51.08,69081.0,48.7142,48.8189,48.638,48.6475,69081.0
2023-04-12 11:00:00,51.08,51.12,50.93,50.96,59775.0,48.6475,48.6856,48.5046,48.5332,59775.0
2023-04-12 11:10:00,50.97,51.06,50.91,51.04,46781.0,48.5427,48.6284,48.4856,48.6094,46781.0
2023-04-12 11:20:00,51.04,51.09,51.02,51.08,64162.0,48.6094,48.657,48.5903,48.6475,64162.0
2023-04-12 11:30:00,51.09,51.17,51.04,51.1,220533.0,48.657,48.7332,48.6094,48.6665,220533.0
2023-04-12 11:40:00,51.09,51.27,51.08,51.27,53328.0,48.657,48.8284,48.6475,48.8284,53328.0
2023-04-12 11:50:00,51.28,51.3,51.09,51.15,69760.0,48.838,48.857,48.657,48.7142,69760.0
2023-04-12 12:00:00,51.15,51.33,51.13,51.25,113947.0,48.7142,48.8856,48.6951,48.8094,113947.0
2023-04-12 12:10:00,51.25,51.27,51.17,51.18,48953.0,48.8094,48.8284,48.7332,48.7427,48953.0
2023-04-12 12:20:00,51.17,51.27,51.17,51.23,41417.0,48.7332,48.8284,48.7332,48.7903,41417.0
2023-04-12 12:30:00,51.23,51.31,51.23,51.27,30332.0,48.7903,48.8665,48.7903,48.8284,30332.0
2023-04-12 12:40:00,51.27,51.3,51.2,51.26,31088.0,48.8284,48.857,48.7618,48.8189,31088.0
2023-04-12 12:50:00,51.27,51.29,51.24,51.27,46867.0,48.8284,48.8475,48.7999,48.8284,46867.0
2023-04-12 13:00:00,51.27,51.36,51.25,51.35,53439.0,48.8284,48.9142,48.8094,48.9046,53439.0
2023-04-12 13:10:00,51.35,51.42,51.27,51.29,36597.0,48.9046,48.9713,48.8284,48.8475,36597.0
2023-04-12 13:20:00,51.28,51.35,51.28,51.34,44942.0,48.838,48.9046,48.838,48.8951,44942.0
2023-04-12 13:30:00,51.34,51.4,51.33,51.37,45515.0,48.8951,48.9522,48.8856,48.9237,45515.0
2023-04-12 13:40:00,51.37,51.4,51.29,51.3,57413.0,48.9237,48.9522,48.8475,48.857,57413.0
2023-04-12 13:50:00,51.28,51.37,51.28,51.32,35307.0,48.838,48.9237,48.838,48.8761,35307.0
2023-04-12 14:00:00,51.32,51.52,51.31,51.44,53934.0,48.8761,49.0665,48.8665,48.9903,53934.0
2023-04-12 14:10:00,51.44,51.62,51.41,51.51,56813.0,48.9903,49.1618,48.9618,49.057,56813.0
2023-04-12 14:20:00,51.52,51.54,51.23,51.25,70520.0,49.0665,49.0856,48.7903,48.8094,70520.0
2023-04-12 14:30:00,51.26,51.26,51.1,51.12,44575.0,48.8189,48.8189,48.6665,48.6856,44575.0
2023-04-12 14:40:00,51.11,51.21,51.07,51.1,172836.0,48.6761,48.7713,48.638,48.6665,172836.0
2023-04-12 14:50:00,51.11,51.24,51.09,51.2,48283.0,48.6761,48.7999,48.657,48.7618,48283.0
2023-04-12 15:00:00,51.21,51.25,51.11,51.14,107481.0,48.7713,48.8094,48.6761,48.7046,107481.0
2023-04-12 15:10:00,51.15,51.17,51.03,51.05,61124.0,48.7142,48.7332,48.5999,48.6189,61124.0
2023-04-12 15:20:00,51.06,51.13,51.04,51.08,148691.0,48.6284,48.6951,48.6094,48.6475,148691.0
2023-04-12 15:30:00,51.07,51.17,51.03,51.16,122907.0,48.638,48.7332,48.5999,48.7237,122907.0
2023-04-12 15:40:00,51.15,51.22,51.08,51.11,94652.0,48.7142,48.7808,48.6475,48.6761,94652.0
2023-04-12 15:50:00,51.11,51.32,51.04,51.32,314101.0,48.6761,48.8761,48.6094,48.8761,314101.0
2023-04-13 09:30:00,50.97,51.0,50.54,50.85,116495.0,48.5427,48.5713,48.1332,48.4284,116495.0
2023-04-13 09:40:00,50.85,51.36,50.81,51.17,69932.0,48.4284,48.9142,48.3903,48.7332,69932.0
2023-04-13 09:50:00,51.16,51.27,51.11,51.22,66875.0,48.7237,48.8284,48.6761,48.7808,66875.0
2023-04-13 10:00:00,51.23,51.28,51.1,51.12,66961.0,48.7903,48.838,48.6665,48.6856,66961.0
2023-04-13 10:10:00,51.12,51.44,51.11,51.43,222226.0,48.6856,48.9903,48.6761,48.9808,222226.0
2023-04-13 10:20:00,51.43,51.49,51.36,51.44,106099.0,48.9808,49.038,48.9142,48.9903,106099.0
2023-04-13 10:30:00,51.45,51.49,51.33,51.44,98183.0,48.9999,49.038,48.8856,48.9903,98183.0
2023-04-13 10:40:00,51.44,51.44,51.27,51.27,73120.0,48.9903,48.9903,48.8284,48.8284,73120.0
2023-04-13 10:50:00,51.28,51.4,51.27,51.34,53267.0,48.838,48.9522,48.8284,48.8951,53267.0
2023-04-13 11:00:00,51.34,51.37,51.29,51.31,85914.0,48.8951,48.9237,48.8475,48.8665,85914.0
2023-04-13 11:10:00,51.32,51.47,51.27,51.47,119801.0,48.8761,49.0189,48.8284,49.0189,119801.0
2023-04-13 11:20:00,51.47,51.51,51.36,51.42,36356.0,49.0189,49.057,48.9142,48.9713,36356.0
2023-04-13 11:30:00,51.41,51.47,51.39,51.45,29584.0,48.9618,49.0189,48.9427,48.9999,29584.0
2023-04-13 11:40:00,51.45,51.47,51.39,51.41,43375.0,48.9999,49.0189,48.9427,48.9618,43375.0
2023-04-13 11:50:00,51.4,51.42,51.29,51.32,49774.0,48.9522,48.9713,48.8475,48.8761,49774.0
2023-04-13 12:00:00,51.33,51.51,51.32,51.42,126600.0,48.8856,49.057,48.8761,48.9713,126600.0
2023-04-13 12:10:00,51.41,51.42,51.31,51.37,47510.0,48.9618,48.9713,48.8665,48.9237,47510.0
2023-04-13 12:20:00,51.38,51.41,51.31,51.34,33913.0,48.9332,48.9618,48.8665,48.8951,33913.0
2023-04-13 12:30:00,51.34,51.4,51.32,51.38,34481.0,48.8951,48.9522,48.8761,48.9332,34481.0
2023-04-13 12:40:00,51.39,51.46,51.36,51.45,32308.0,48.9427,49.0094,48.9142,48.9999,32308.0
2023-04-13 12:50:00,51.45,51.49,51.43,51.48,66392.0,48.9999,49.038,48.9808,49.0284,66392.0
2023-04-13 13:00:00,51.48,51.63,51.44,51.62,97493.0,49.0284,49.1713,48.9903,49.1618,97493.0
2023-04-13 13:10:00,51.61,51.7,51.6,51.69,63506.0,49.1522,49.238,49.1427,49.2284,63506.0
2023-04-13 13:20:00,51.7,51.78,51.69,51.75,94490.0,49.238,49.3141,49.2284,49.2856,94490.0
2023-04-13 13:30:00,51.75,51.77,51.62,51.68,138292.0,49.2856,49.3046,49.1618,49.2189,138292.0
2023-04-13 13:40:00,51.67,51.77,51.65,51.76,55806.0,49.2094,49.3046,49.1903,49.2951,55806.0
2023-04-13 13:50:00,51.76,51.81,51.74,51.76,38448.0,49.2951,49.3427,49.2761,49.2951,38448.0
2023-04-13 14:00:00,51.76,51.79,51.66,51.7,48023.0,49.2951,49.3237,49.1999,49.238,48023.0
2023-04-13 14:10:00,51.7,51.74,51.63,51.72,47905.0,49.238,49.2761,49.1713,49.257,47905.0
2023-04-13 14:20:00,51.71,51.72,51.62,51.63,33237.0,49.2475,49.257,49.1618,49.1713,33237.0
2023-04-13 14:30:00,51.63,51.67,51.58,51.58,45560.0,49.1713,49.2094,49.1237,49.1237,45560.0
2023-04-13 14:40:00,51.59,51.72,51.58,51.7,47983.0,49.1332,49.257,49.1237,49.238,47983.0
2023-04-13 14:50:00,51.7,51.77,51.67,51.77,31249.0,49.238,49.3046,49.2094,49.3046,31249.0
2023-04-13 15:00:00,51.77,51.81,51.75,51.77,48125.0,49.3046,49.3427,49.2856,49.3046,48125.0
2023-04-13 15:10:00,51.77,51.79,51.69,51.7,50946.0,49.3046,49.3237,49.2284,49.238,50946.0
2023-04-13 15:20:00,51.7,51.76,51.69,51.75,69551.0,49.238,49.2951,49.2284,49.2856,69551.0
2023-04-13 15:30:00,51.75,51.76,51.65,51.66,59705.0,49.2856,49.2951,49.1903,49.1999,59705.0
2023-04-13 15:40:00,51.67,51.69,51.58,51.6,139349.0,49.2094,49.2284,49.1237,49.1427,139349.0
2023-04-13 15:50:00,51.6,51.68,51.57,51.63,332368.0,49.1427,49.2189,49.1142,49.1713,332368.0
2023-04-14 09:30:00,52.02,52.4,51.85,51.86,176889.0,49.5427,49.9046,49.3808,49.3903,176889.0
2023-04-14 09:40:00,51.86,51.88,51.38,51.82,101036.0,49.3903,49.4094,48.9332,49.3522,101036.0
2023-04-14 09:50:00,51.85,51.97,51.69,51.91,41573.0,49.3808,49.4951,49.2284,49.438,41573.0
2023-04-14 10:00:00,51.87,51.89,51.43,51.47,76356.0,49.3999,49.4189,48.9808,49.0189,76356.0
2023-04-14 10:10:00,51.47,51.59,51.28,51.44,102516.0,49.0189,49.1332,48.838,48.9903,102516.0
2023-04-14 10:20:00,51.49,51.58,51.36,51.37,60339.0,49.038,49.1237,48.9142,48.9237,60339.0
2023-04-14 10:30:00,51.38,51.65,51.27,51.65,71019.0,48.9332,49.1903,48.8284,49.1903,71019.0
2023-04-14 10:40:00,51.64,51.64,51.43,51.49,32620.0,49.1808,49.1808,48.9808,49.038,32620.0
2023-04-14 10:50:00,51.47,51.59,51.44,51.56,36081.0,49.0189,49.1332,48.9903,49.1046,36081.0
2023-04-14 11:00:00,51.56,51.57,51.44,51.48,32750.0,49.1046,49.1142,48.9903,49.0284,32750.0
2023-04-14 11:10:00,51.48,51.56,51.35,51.52,40411.0,49.0284,49.1046,48.9046,49.0665,40411.0
2023-04-14 11:20:00,51.52,51.57,51.44,51.52,34009.0,49.0665,49.1142,48.9903,49.0665,34009.0
2023-04-14 11:30:00,51.51,51.58,51.46,51.55,27314.0,49.057,49.1237,49.0094,49.0951,27314.0
2023-04-14 11:40:00,51.55,51.59,51.49,51.54,36948.0,49.0951,49.1332,49.038,49.0856,36948.0
2023-04-14 11:50:00,51.54,51.54,51.45,51.53,23636.0,49.0856,49.0856,48.9999,49.0761,23636.0
2023-04-14 12:00:00,51.53,51.61,51.42,51.43,34870.0,49.0761,49.1522,48.9713,48.9808,34870.0
2023-04-14 12:10:00,51.43,51.44,51.29,51.29,24680.0,48.9808,48.9903,48.8475,48.8475,24680.0
2023-04-14 12:20:00,51.29,51.32,51.21,51.22,35527.0,48.8475,48.8761,48.7713,48.7808,35527.0
2023-04-14 12:30:00,51.22,51.3,51.18,51.24,55178.0,48.7808,48.857,48.7427,48.7999,55178.0
2023-04-14 12:40:00,51.23,51.34,51.22,51.3,29127.0,48.7903,48.8951,48.7808,48.857,29127.0
2023-04-14 12:50:00,51.28,51.31,51.24,51.27,24145.0,48.838,48.8665,48.7999,48.8284,24145.0
2023-04-14 13:00:00,51.28,51.41,51.27,51.37,19506.0,48.838,48.9618,48.8284,48.9237,19506.0
2023-04-14 13:10:00,51.37,51.46,51.35,51.44,20331.0,48.9237,49.0094,48.9046,48.9903,20331.0
2023-04-14 13:20:00,51.44,51.45,51.37,51.38,22465.0,48.9903,48.9999,48.9237,48.9332,22465.0
2023-04-14 13:30:00,51.37,51.37,51.15,51.16,25050.0,48.9237,48.9237,48.7142,48.7237,25050.0
2023-04-14 13:40:00,51.16,51.23,51.13,51.2,23686.0,48.7237,48.7903,48.6951,48.7618,23686.0
2023-04-14 13:50:00,51.21,51.27,51.19,51.27,20595.0,48.7713,48.8284,48.7522,48.8284,20595.0
2023-04-14 14:00:00,51.27,51.31,51.17,51.28,31242.0,48.8284,48.8665,48.7332,48.838,31242.0
2023-04-14 14:10:00,51.28,51.29,51.12,51.14,32546.0,48.838,48.8475,48.6856,48.7046,32546.0
2023-04-14 14:20:00,51.14,51.19,51.07,51.19,33005.0,48.7046,48.7522,48.638,48.7522,33005.0
2023-04-14 14:30:00,51.18,51.26,51.15,51.17,28216.0,48.7427,48.8189,48.7142,48.7332,28216.0
2023-04-14 14:40:00,51.16,51.2,51.12,51.16,31643.0,48.7237,48.7618,48.6856,48.7237,31643.0
2023-04-14 14:50:00,51.17,51.17,51.1,51.15,28370.0,48.7332,48.7332,48.6665,48.7142,28370.0
2023-04-14 15:00:00,51.14,51.15,51.01,51.01,60567.0,48.7046,48.7142,48.5808,48.5808,60567.0
2023-04-14 15:10:00,51.01,51.08,50.94,51.04,53510.0,48.5808,48.6475,48.5142,48.6094,53510.0
2023-04-14 15:20:00,51.04,51.26,51.04,51.23,48698.0,48.6094,48.8189,48.6094,48.7903,48698.0
2023-04-14 15:30:00,51.25,51.39,51.24,51.39,76162.0,48.8094,48.9427,48.7999,48.9427,76162.0
2023-04-14 15:40:00,51.39,51.45,51.35,51.41,73768.0,48.9427,48.9999,48.9046,48.9618,73768.0
2023-04-14 15:50:00,51.41,51.52,51.33,51.44,236645.0,48.9618,49.0665,48.8856,48.9903,236645.0
2023-04-17 09:30:00,51.16,51.31,50.69,50.78,98645.0,48.7237,48.8665,48.2761,48.3618,98645.0
2023-04-17 09:40:00,50.76,51.3,50.74,51.26,56964.0,48.3427,48.857,48.3237,48.8189,56964.0
2023-04-17 09:50:00,51.27,51.64,51.24,51.58,60091.0,48.8284,49.1808,48.7999,49.1237,60091.0
2023-04-17 10:00:00,51.59,51.68,51.47,51.5,90104.0,49.1332,49.2189,49.0189,49.0475,90104.0
2023-04-17 10:10:00,51.48,51.51,51.27,51.39,37760.0,49.0284,49.057,48.8284,48.9427,37760.0
2023-04-17 10:20:00,51.39,51.49,51.3,51.38,73154.0,48.9427,49.038,48.857,48.9332,73154.0
2023-04-17 10:30:00,51.38,51.49,51.31,51.32,83687.0,48.9332,49.038,48.8665,48.8761,83687.0
2023-04-17 10:40:00,51.32,51.32,51.21,51.25,44275.0,48.8761,48.8761,48.7713,48.8094,44275.0
2023-04-17 10:50:00,51.27,51.32,51.19,51.23,59711.0,48.8284,48.8761,48.7522,48.7903,59711.0
2023-04-17 11:00:00,51.22,51.25,51.1,51.14,40667.0,48.7808,48.8094,48.6665,48.7046,40667.0
2023-04-17 11:10:00,51.15,51.41,51.14,51.4,46549.0,48.7142,48.9618,48.7046,48.9522,46549.0
2023-04-17 11:20:00,51.39,51.52,51.39,51.45,57887.0,48.9427,49.0665,48.9427,48.9999,57887.0
2023-04-17 11:30:00,51.45,51.57,51.41,51.44,44510.0,48.9999,49.1142,48.9618,48.9903,44510.0
2023-04-17 11:40:00,51.44,51.56,51.42,51.55,40978.0,48.9903,49.1046,48.9713,49.0951,40978.0
2023-04-17 11:50:00,51.55,51.66,51.55,51.59,38515.0,49.0951,49.1999,49.0951,49.1332,38515.0
2023-04-17 12:00:00,51.6,51.66,51.57,51.66,46628.0,49.1427,49.1999,49.1142,49.1999,46628.0
2023-04-17 12:10:00,51.65,51.68,51.59,51.61,42198.0,49.1903,49.2189,49.1332,49.1522,42198.0
2023-04-17 12:20:00,51.61,51.74,51.6,51.7,203356.0,49.1522,49.2761,49.1427,49.238,203356.0
2023-04-17 12:30:00,51.72,51.73,51.64,51.65,148864.0,49.257,49.2665,49.1808,49.1903,148864.0
2023-04-17 12:40:00,51.64,51.66,51.51,51.55,28221.0,49.1808,49.1999,49.057,49.0951,28221.0
2023-04-17 12:50:00,51.55,51.55,51.38,51.4,46187.0,49.0951,49.0951,48.9332,48.9522,46187.0
2023-04-17 13:00:00,51.4,51.41,51.18,51.26,94730.0,48.9522,48.9618,48.7427,48.8189,94730.0
2023-04-17 13:10:00,51.26,51.42,51.25,51.41,37657.0,48.8189,48.9713,48.8094,48.9618,37657.0
2023-04-17 13:20:00,51.41,51.49,51.41,51.48,30903.0,48.9618,49.038,48.9618,49.0284,30903.0
2023-04-17 13:30:00,51.48,51.52,51.45,51.51,30566.0,49.0284,49.0665,48.9999,49.057,30566.0
2023-04-17 13:40:00,51.5,51.54,51.45,51.48,29056.0,49.0475,49.0856,48.9999,49.0284,29056.0
2023-04-17 13:50:00,51.47,51.49,51.41,51.44,35285.0,49.0189,49.038,48.9618,48.9903,35285.0
2023-04-17 14:00:00,51.44,51.49,51.39,51.47,23965.0,48.9903,49.038,48.9427,49.0189,23965.0
2023-04-17 14:10:00,51.48,51.56,51.45,51.51,40420.0,49.0284,49.1046,48.9999,49.057,40420.0
2023-04-17 14:20:00,51.52,51.52,51.44,51.48,36854.0,49.0665,49.0665,48.9903,49.0284,36854.0
2023-04-17 14:30:00,51.49,51.52,51.48,51.52,39134.0,49.038,49.0665,49.0284,49.0665,39134.0
2023-04-17 14:40:00,51.52,51.66,51.5,51.66,106295.0,49.0665,49.1999,49.0475,49.1999,106295.0
2023-04-17 14:50:00,51.66,51.75,51.6,51.7,130206.0,49.1999,49.2856,49.1427,49.238,130206.0
2023-04-17 15:00:00,51.7,51.88,51.69,51.86,64969.0,49.238,49.4094,49.2284,49.3903,64969.0
2023-04-17 15:10:00,51.88,51.92,51.81,51.85,61260.0,49.4094,49.4475,49.3427,49.3808,61260.0
2023-04-17 15:20:00,51.85,51.87,51.77,51.82,53921.0,49.3808,49.3999,49.3046,49.3522,53921.0
2023-04-17 15:30:00,51.8,51.81,51.68,51.69,131893.0,49.3332,49.3427,49.2189,49.2284,131893.0
2023-04-17 15:40:00,51.68,51.72,51.65,51.7,156395.0,49.2189,49.257,49.1903,49.238,156395.0
2023-04-17 15:50:00,51.7,51.99,51.7,51.93,622042.0,49.238,49.5141,49.238,49.457,622042.0
2023-04-18 09:30:00,52.17,52.22,51.97,52.18,80652.0,49.6856,49.7332,49.4951,49.6951,80652.0
2023-04-18 09:40:00,52.17,52.22,52.0,52.0,73946.0,49.6856,49.7332,49.5237,49.5237,73946.0
2023-04-18 09:50:00,52.0,52.03,51.85,51.86,23245.0,49.5237,49.5522,49.3808,49.3903,23245.0
2023-04-18 10:00:00,51.88,51.97,51.86,51.97,35018.0,49.4094,49.4951,49.3903,49.4951,35018.0
2023-04-18 10:10:00,51.98,52.1,51.87,52.08,35824.0,49.5046,49.6189,49.3999,49.5999,35824.0
2023-04-18 10:20:00,52.08,52.15,51.98,51.98,23540.0,49.5999,49.6665,49.5046,49.5046,23540.0
2023-04-18 10:30:00,51.97,51.99,51.86,51.95,48224.0,49.4951,49.5141,49.3903,49.4761,48224.0
2023-04-18 10:40:00,51.96,52.05,51.94,51.94,19548.0,49.4856,49.5713,49.4665,49.4665,19548.0
2023-04-18 10:50:00,51.95,51.95,51.85,51.9,28324.0,49.4761,49.4761,49.3808,49.4284,28324.0
2023-04-18 11:00:00,51.91,51.99,51.9,51.9,21549.0,49.438,49.5141,49.4284,49.4284,21549.0
2023-04-18 11:10:00,51.89,51.98,51.88,51.93,24394.0,49.4189,49.5046,49.4094,49.457,24394.0
2023-04-18 11:20:00,51.92,52.05,51.88,52.05,20540.0,49.4475,49.5713,49.4094,49.5713,20540.0
2023-04-18 11:30:00,52.05,52.21,51.99,52.15,58911.0,49.5713,49.7237,49.5141,49.6665,58911.0
2023-04-18 11:40:00,52.15,52.3,52.14,52.29,52814.0,49.6665,49.8094,49.657,49.7999,52814.0
2023-04-18 11:50:00,52.28,52.28,52.21,52.23,51566.0,49.7903,49.7903,49.7237,49.7427,51566.0
2023-04-18 12:00:00,52.23,52.35,52.19,52.35,40880.0,49.7427,49.857,49.7046,49.857,40880.0
2023-04-18 12:10:00,52.35,52.44,52.34,52.4,62923.0,49.857,49.9427,49.8475,49.9046,62923.0
2023-04-18 12:20:00,52.4,52.4,52.33,52.35,30511.0,49.9046,49.9046,49.838,49.857,30511.0
2023-04-18 12:30:00,52.36,52.46,52.32,52.43,70785.0,49.8665,49.9618,49.8284,49.9332,70785.0
2023-04-18 12:40:00,52.43,52.47,52.41,52.44,33333.0,49.9332,49.9713,49.9141,49.9427,33333.0
2023-04-18 12:50:00,52.44,52.46,52.25,52.27,26295.0,49.9427,49.9618,49.7618,49.7808,26295.0
2023-04-18 13:00:00,52.26,52.32,52.24,52.32,38696.0,49.7713,49.8284,49.7522,49.8284,38696.0
2023-04-18 13:10:00,52.3,52.35,52.26,52.28,25094.0,49.8094,49.857,49.7713,49.7903,25094.0
2023-04-18 13:20:00,52.27,52.27,52.18,52.18,21153.0,49.7808,49.7808,49.6951,49.6951,21153.0
2023-04-18 13:30:00,52.17,52.31,52.17,52.29,49850.0,49.6856,49.8189,49.6856,49.7999,49850.0
2023-04-18 13:40:00,52.29,52.34,52.27,52.31,36040.0,49.7999,49.8475,49.7808,49.8189,36040.0
2023-04-18 13:50:00,52.32,52.34,52.28,52.33,34994.0,49.8284,49.8475,49.7903,49.838,34994.0
2023-04-18 14:00:00,52.34,52.42,52.34,52.41,59961.0,49.8475,49.9237,49.8475,49.9141,59961.0
2023-04-18 14:10:00,52.4,52.42,52.33,52.37,52724.0,49.9046,49.9237,49.838,49.8761,52724.0
2023-04-18 14:20:00,52.37,52.5,52.35,52.47,34627.0,49.8761,49.9999,49.857,49.9713,34627.0
2023-04-18 14:30:00,52.47,52.5,52.44,52.48,48247.0,49.9713,49.9999,49.9427,49.9808,48247.0
2023-04-18 14:40:00,52.48,52.49,52.32,52.41,51945.0,49.9808,49.9903,49.8284,49.9141,51945.0
2023-04-18 14:50:00,52.41,52.42,52.36,52.42,18906.0,49.9141,49.9237,49.8665,49.9237,18906.0
2023-04-18 15:00:00,52.42,52.47,52.41,52.41,31174.0,49.9237,49.9713,49.9141,49.9141,31174.0
2023-04-18 15:10:00,52.43,52.47,52.39,52.41,33985.0,49.9332,49.9713,49.8951,49.9141,33985.0
2023-04-18 15:20:00,52.41,52.41,52.33,52.39,52899.0,49.9141,49.9141,49.838,49.8951,52899.0
2023-04-18 15:30:00,52.39,52.47,52.39,52.42,58951.0,49.8951,49.9713,49.8951,49.9237,58951.0
2023-04-18 15:40:00,52.43,52.46,52.4,52.44,64807.0,49.9332,49.9618,49.9046,49.9427,64807.0
2023-04-18 15:50:00,52.44,52.49,52.39,52.47,312671.0,49.9427,49.9903,49.8951,49.9713,312671.0
2023-04-19 09:30:00,52.45,52.55,52.12,52.19,143073.0,49.9522,50.0475,49.638,49.7046,143073.0
2023-04-19 09:40:00,52.22,52.47,52.21,52.42,86717.0,49.7332,49.9713,49.7237,49.9237,86717.0
2023-04-19 09:50:00,52.46,52.61,52.35,52.38,117479.0,49.9618,50.1046,49.857,49.8856,117479.0
2023-04-19 10:00:00,52.41,52.41,52.24,52.38,36856.0,49.9141,49.9141,49.7522,49.8856,36856.0
2023-04-19 10:10:00,52.39,52.66,52.39,52.65,35919.0,49.8951,50.1522,49.8951,50.1427,35919.0
2023-04-19 10:20:00,52.67,52.76,52.62,52.76,124646.0,50.1618,50.2475,50.1141,50.2475,124646.0
2023-04-19 10:30:00,52.75,52.87,52.68,52.82,82182.0,50.238,50.3522,50.1713,50.3046,82182.0
2023-04-19 10:40:00,52.82,52.89,52.77,52.82,86665.0,50.3046,50.3713,50.257,50.3046,86665.0
2023-04-19 10:50:00,52.82,52.89,52.78,52.86,52640.0,50.3046,50.3713,50.2665,50.3427,52640.0
2023-04-19 11:00:00,52.87,52.87,52.73,52.78,52701.0,50.3522,50.3522,50.2189,50.2665,52701.0
2023-04-19 11:10:00,52.77,52.87,52.75,52.86,35378.0,50.257,50.3522,50.238,50.3427,35378.0
2023-04-19 11:20:00,52.86,52.86,52.78,52.84,55737.0,50.3427,50.3427,50.2665,50.3237,55737.0
2023-04-19 11:30:00,52.83,52.83,52.7,52.81,31789.0,50.3141,50.3141,50.1903,50.2951,31789.0
2023-04-19 11:40:00,52.81,52.84,52.79,52.84,20995.0,50.2951,50.3237,50.2761,50.3237,20995.0
2023-04-19 11:50:00,52.84,52.99,52.81,52.99,67141.0,50.3237,50.4665,50.2951,50.4665,67141.0
2023-04-19 12:00:00,52.99,53.06,52.98,53.03,89465.0,50.4665,50.5332,50.457,50.5046,89465.0
2023-04-19 12:10:00,53.03,53.08,52.91,52.93,91863.0,50.5046,50.5522,50.3903,50.4094,91863.0
2023-04-19 12:20:00,52.93,52.96,52.8,52.83,75265.0,50.4094,50.438,50.2856,50.3141,75265.0
2023-04-19 12:30:00,52.83,52.84,52.77,52.79,22452.0,50.3141,50.3237,50.257,50.2761,22452.0
2023-04-19 12:40:00,52.78,52.82,52.76,52.79,24884.0,50.2665,50.3046,50.2475,50.2761,24884.0
2023-04-19 12:50:00,52.79,52.93,52.79,52.91,35003.0,50.2761,50.4094,50.2761,50.3903,35003.0
2023-04-19 13:00:00,52.91,53.04,52.91,53.03,30716.0,50.3903,50.5141,50.3903,50.5046,30716.0
2023-04-19 13:10:00,53.03,53.06,52.87,52.88,26117.0,50.5046,50.5332,50.3522,50.3618,26117.0
2023-04-19 13:20:00,52.88,52.94,52.84,52.9,42544.0,50.3618,50.4189,50.3237,50.3808,42544.0
2023-04-19 13:30:00,52.9,52.91,52.84,52.91,19715.0,50.3808,50.3903,50.3237,50.3903,19715.0
2023-04-19 13:40:00,52.91,52.97,52.88,52.97,33642.0,50.3903,50.4475,50.3618,50.4475,33642.0
2023-04-19 13:50:00,52.97,53.05,52.96,53.05,31988.0,50.4475,50.5237,50.438,50.5237,31988.0
2023-04-19 14:00:00,53.06,53.14,53.01,53.06,33551.0,50.5332,50.6094,50.4856,50.5332,33551.0
2023-04-19 14:10:00,53.05,53.09,53.02,53.08,33233.0,50.5237,50.5618,50.4951,50.5522,33233.0
2023-04-19 14:20:00,53.07,53.13,53.03,53.13,26112.0,50.5427,50.5999,50.5046,50.5999,26112.0
2023-04-19 14:30:00,53.13,53.15,53.05,53.07,33146.0,50.5999,50.6189,50.5237,50.5427,33146.0
2023-04-19 14:40:00,53.08,53.1,53.0,53.09,55391.0,50.5522,50.5713,50.4761,50.5618,55391.0
2023-04-19 14:50:00,53.09,53.19,53.09,53.18,34173.0,50.5618,50.657,50.5618,50.6475,34173.0
2023-04-19 15:00:00,53.19,53.23,53.16,53.2,59530.0,50.657,50.6951,50.6284,50.6665,59530.0
2023-04-19 15:10:00,53.2,53.28,53.18,53.25,101114.0,50.6665,50.7427,50.6475,50.7141,101114.0
2023-04-19 15:20:00,53.26,53.35,53.25,53.3,157830.0,50.7237,50.8094,50.7141,50.7618,157830.0
2023-04-19 15:30:00,53.3,53.32,53.03,53.07,91509.0,50.7618,50.7808,50.5046,50.5427,91509.0
2023-04-19 15:40:00,53.06,53.17,52.99,53.03,130240.0,50.5332,50.638,50.4665,50.5046,130240.0
2023-04-19 15:50:00,53.02,53.19,52.98,53.17,344050.0,50.4951,50.657,50.457,50.638,344050.0
2023-04-20 09:30:00,52.9,53.14,52.9,53.01,80898.0,50.3808,50.6094,50.3808,50.4856,80898.0
2023-04-20 09:40:00,53.02,53.02,52.78,52.91,60893.0,50.4951,50.4951,50.2665,50.3903,60893.0
2023-04-20 09:50:00,52.91,53.0,52.84,52.97,113637.0,50.3903,50.4761,50.3237,50.4475,113637.0
2023-04-20 10:00:00,52.97,52.98,52.69,52.71,81760.0,50.4475,50.457,50.1808,50.1999,81760.0
2023-04-20 10:10:00,52.71,52.89,52.63,52.81,55928.0,50.1999,50.3713,50.1237,50.2951,55928.0
2023-04-20 10:20:00,52.81,52.87,52.76,52.76,40230.0,50.2951,50.3522,50.2475,50.2475,40230.0
2023-04-20 10:30:00,52.77,52.91,52.74,52.78,45092.0,50.257,50.3903,50.2284,50.2665,45092.0
2023-04-20 10:40:00,52.79,52.81,52.7,52.74,45522.0,50.2761,50.2951,50.1903,50.2284,45522.0
2023-04-20 10:50:00,52.74,52.76,52.59,52.76,108699.0,50.2284,50.2475,50.0856,50.2475,108699.0
2023-04-20 11:00:00,52.77,52.79,52.58,52.68,59226.0,50.257,50.2761,50.0761,50.1713,59226.0
2023-04-20 11:10:00,52.68,52.7,52.49,52.5,80390.0,50.1713,50.1903,49.9903,49.9999,80390.0
2023-04-20 11:20:00,52.49,52.5,52.35,52.39,134671.0,49.9903,49.9999,49.857,49.8951,134671.0
2023-04-20 11:30:00,52.39,52.39,52.23,52.28,62686.0,49.8951,49.8951,49.7427,49.7903,62686.0
2023-04-20 11:40:00,52.27,52.48,52.27,52.47,51770.0,49.7808,49.9808,49.7808,49.9713,51770.0
2023-04-20 11:50:00,52.48,52.5,52.31,52.35,36788.0,49.9808,49.9999,49.8189,49.857,36788.0
2023-04-20 12:00:00,52.36,52.38,52.2,52.22,59532.0,49.8665,49.8856,49.7141,49.7332,59532.0
2023-04-20 12:10:00,52.22,52.31,52.21,52.3,34448.0,49.7332,49.8189,49.7237,49.8094,34448.0
2023-04-20 12:20:00,52.3,52.32,52.24,52.3,32461.0,49.8094,49.8284,49.7522,49.8094,32461.0
2023-04-20 12:30:00,52.29,52.3,52.2,52.21,44401.0,49.7999,49.8094,49.7141,49.7237,44401.0
2023-04-20 12:40:00,52.22,52.28,52.2,52.23,27788.0,49.7332,49.7903,49.7141,49.7427,27788.0
2023-04-20 12:50:00,52.23,52.29,52.21,52.28,19753.0,49.7427,49.7999,49.7237,49.7903,19753.0
2023-04-20 13:00:00,52.29,52.38,52.29,52.37,24098.0,49.7999,49.8856,49.7999,49.8761,24098.0
2023-04-20 13:10:00,52.39,52.43,52.36,52.38,30881.0,49.8951,49.9332,49.8665,49.8856,30881.0
2023-04-20 13:20:00,52.37,52.5,52.34,52.5,30137.0,49.8761,49.9999,49.8475,49.9999,30137.0
2023-04-20 13:30:00,52.5,52.5,52.44,52.46,40450.0,49.9999,49.9999,49.9427,49.9618,40450.0
2023-04-20 13:40:00,52.47,52.52,52.46,52.48,39101.0,49.9713,50.0189,49.9618,49.9808,39101.0
2023-04-20 13:50:00,52.48,52.53,52.46,52.47,34089.0,49.9808,50.0284,49.9618,49.9713,34089.0
2023-04-20 14:00:00,52.47,52.5,52.36,52.42,35780.0,49.9713,49.9999,49.8665,49.9237,35780.0
2023-04-20 14:10:00,52.42,52.55,52.42,52.54,28011.0,49.9237,50.0475,49.9237,50.038,28011.0
2023-04-20 14:20:00,52.54,52.59,52.53,52.54,30559.0,50.038,50.0856,50.0284,50.038,30559.0
2023-04-20 14:30:00,52.55,52.55,52.33,52.35,51167.0,50.0475,50.0475,49.838,49.857,51167.0
2023-04-20 14:40:00,52.34,52.34,52.25,52.3,39507.0,49.8475,49.8475,49.7618,49.8094,39507.0
2023-04-20 14:50:00,52.3,52.36,52.28,52.3,36436.0,49.8094,49.8665,49.7903,49.8094,36436.0
2023-04-20 15:00:00,52.3,52.32,52.15,52.16,56578.0,49.8094,49.8284,49.6665,49.6761,56578.0
2023-04-20 15:10:00,52.16,52.2,52.12,52.15,47623.0,49.6761,49.7141,49.638,49.6665,47623.0
2023-04-20 15:20:00,52.15,52.25,52.12,52.22,70757.0,49.6665,49.7618,49.638,49.7332,70757.0
2023-04-20 15:30:00,52.22,52.3,52.19,52.24,87647.0,49.7332,49.8094,49.7046,49.7522,87647.0
2023-04-20 15:40:00,52.23,52.23,52.1,52.15,148888.0,49.7427,49.7427,49.6189,49.6665,148888.0
2023-04-20 15:50:00,52.14,52.34,52.08,52.34,406785.0,49.657,49.8475,49.5999,49.8475,406785.0
2023-04-21 09:30:00,52.01,52.19,51.02,51.02,247659.0,49.5332,49.7046,48.5903,48.5903,247659.0
2023-04-21 09:40:00,51.04,51.53,50.92,51.53,120153.0,48.6094,49.0761,48.4951,49.0761,120153.0
2023-04-21 09:50:00,51.56,51.87,51.52,51.67,85404.0,49.1046,49.3999,49.0665,49.2094,85404.0
2023-04-21 10:00:00,51.67,51.76,51.54,51.7,39799.0,49.2094,49.2951,49.0856,49.238,39799.0
2023-04-21 10:10:00,51.71,51.77,51.64,51.71,50705.0,49.2475,49.3046,49.1808,49.2475,50705.0
2023-04-21 10:20:00,51.72,51.83,51.71,51.77,67596.0,49.257,49.3618,49.2475,49.3046,67596.0
2023-04-21 10:30:00,51.76,51.83,51.65,51.65,30624.0,49.2951,49.3618,49.1903,49.1903,30624.0
2023-04-21 10:40:00,51.65,51.65,51.24,51.3,47971.0,49.1903,49.1903,48.7999,48.857,47971.0
2023-04-21 10:50:00,51.32,51.33,51.16,51.18,37334.0,48.8761,48.8856,48.7237,48.7427,37334.0
2023-04-21 11:00:00,51.17,51.41,51.12,51.37,45585.0,48.7332,48.9618,48.6856,48.9237,45585.0
2023-04-21 11:10:00,51.37,51.37,51.26,51.32,39257.0,48.9237,48.9237,48.8189,48.8761,39257.0
2023-04-21 11:20:00,51.31,51.39,51.31,51.37,31349.0,48.8665,48.9427,48.8665,48.9237,31349.0
2023-04-21 11:30:00,51.34,51.46,51.3,51.34,28192.0,48.8951,49.0094,48.857,48.8951,28192.0
2023-04-21 11:40:00,51.34,51.5,51.34,51.38,24687.0,48.8951,49.0475,48.8951,48.9332,24687.0
2023-04-21 11:50:00,51.38,51.49,51.32,51.44,37536.0,48.9332,49.038,48.8761,48.9903,37536.0
2023-04-21 12:00:00,51.45,51.59,51.45,51.53,27959.0,48.9999,49.1332,48.9999,49.0761,27959.0
2023-04-21 12:10:00,51.52,51.57,51.49,51.53,29852.0,49.0665,49.1142,49.038,49.0761,29852.0
2023-04-21 12:20:00,51.53,51.54,51.45,51.48,23232.0,49.0761,49.0856,48.9999,49.0284,23232.0
2023-04-21 12:30:00,51.48,51.49,51.43,51.45,29729.0,49.0284,49.038,48.9808,48.9999,29729.0
2023-04-21 12:40:00,51.44,51.61,51.43,51.59,62429.0,48.9903,49.1522,48.9808,49.1332,62429.0
2023-04-21 12:50:00,51.59,51.6,51.53,51.56,33663.0,49.1332,49.1427,49.0761,49.1046,33663.0
2023-04-21 13:00:00,51.56,51.63,51.49,51.49,31672.0,49.1046,49.1713,49.038,49.038,31672.0
2023-04-21 13:10:00,51.51,51.54,51.44,51.44,27352.0,49.057,49.0856,48.9903,48.9903,27352.0
2023-04-21 13:20:00,51.44,51.48,51.41,51.42,25593.0,48.9903,49.0284,48.9618,48.9713,25593.0
2023-04-21 13:30:00,51.42,51.55,51.42,51.55,40987.0,48.9713,49.0951,48.9713,49.0951,40987.0
2023-04-21 13:40:00,51.55,51.61,51.55,51.6,31013.0,49.0951,49.1522,49.0951,49.1427,31013.0
2023-04-21 13:50:00,51.61,51.7,51.6,51.64,68749.0,49.1522,49.238,49.1427,49.1808,68749.0
2023-04-21 14:00:00,51.65,51.69,51.64,51.66,36391.0,49.1903,49.2284,49.1808,49.1999,36391.0
2023-04-21 14:10:00,51.66,51.71,51.64,51.66,46912.0,49.1999,49.2475,49.1808,49.1999,46912.0
2023-04-21 14:20:00,51.67,51.68,51.58,51.61,47803.0,49.2094,49.2189,49.1237,49.1522,47803.0
2023-04-21 14:30:00,51.6,51.65,51.56,51.63,52238.0,49.1427,49.1903,49.1046,49.1713,52238.0
2023-04-21 14:40:00,51.64,51.65,51.58,51.62,55306.0,49.1808,49.1903,49.1237,49.1618,55306.0
2023-04-21 14:50:00,51.63,51.67,51.55,51.59,48445.0,49.1713,49.2094,49.0951,49.1332,48445.0
2023-04-21 15:00:00,51.57,51.61,51.47,51.55,69519.0,49.1142,49.1522,49.0189,49.0951,69519.0
2023-04-21 15:10:00,51.55,51.55,51.47,51.5,59374.0,49.0951,49.0951,49.0189,49.0475,59374.0
2023-04-21 15:20:00,51.5,51.52,51.43,51.45,118707.0,49.0475,49.0665,48.9808,48.9999,118707.0
2023-04-21 15:30:00,51.45,51.57,51.43,51.56,102075.0,48.9999,49.1142,48.9808,49.1046,102075.0
2023-04-21 15:40:00,51.56,51.62,51.41,51.48,147437.0,49.1046,49.1618,48.9618,49.0284,147437.0
2023-04-21 15:50:00,51.48,51.57,51.44,51.56,578637.0,49.0284,49.1142,48.9903,49.1046,578637.0
2023-04-24 09:30:00,51.37,51.6,51.37,51.5,72055.0,48.9237,49.1427,48.9237,49.0475,72055.0
2023-04-24 09:40:00,51.51,51.69,51.47,51.67,47464.0,49.057,49.2284,49.0189,49.2094,47464.0
2023-04-24 09:50:00,51.67,51.79,51.67,51.74,46214.0,49.2094,49.3237,49.2094,49.2761,46214.0
2023-04-24 10:00:00,51.76,51.86,51.76,51.86,39383.0,49.2951,49.3903,49.2951,49.3903,39383.0
2023-04-24 10:10:00,51.86,52.03,51.85,51.89,45685.0,49.3903,49.5522,49.3808,49.4189,45685.0
2023-04-24 10:20:00,51.88,52.02,51.82,52.02,32878.0,49.4094,49.5427,49.3522,49.5427,32878.0
2023-04-24 10:30:00,52.04,52.1,51.98,52.0,48026.0,49.5618,49.6189,49.5046,49.5237,48026.0
2023-04-24 10:40:00,52.01,52.02,51.81,51.87,53806.0,49.5332,49.5427,49.3427,49.3999,53806.0
2023-04-24 10:50:00,51.88,51.9,51.79,51.8,70760.0,49.4094,49.4284,49.3237,49.3332,70760.0
2023-04-24 11:00:00,51.81,51.87,51.77,51.86,53169.0,49.3427,49.3999,49.3046,49.3903,53169.0
2023-04-24 11:10:00,51.87,51.89,51.82,51.83,53910.0,49.3999,49.4189,49.3522,49.3618,53910.0
2023-04-24 11:20:00,51.82,51.83,51.77,51.82,40820.0,49.3522,49.3618,49.3046,49.3522,40820.0
2023-04-24 11:30:00,51.82,51.9,51.81,51.85,31718.0,49.3522,49.4284,49.3427,49.3808,31718.0
2023-04-24 11:40:00,51.86,51.94,51.81,51.93,40116.0,49.3903,49.4665,49.3427,49.457,40116.0
2023-04-24 11:50:00,51.93,52.0,51.91,51.93,27443.0,49.457,49.5237,49.438,49.457,27443.0
2023-04-24 12:00:00,51.91,51.99,51.91,51.96,22582.0,49.438,49.5141,49.438,49.4856,22582.0
2023-04-24 12:10:00,51.95,52.0,51.92,51.99,38637.0,49.4761,49.5237,49.4475,49.5141,38637.0
2023-04-24 12:20:00,51.99,52.06,51.98,52.04,24280.0,49.5141,49.5808,49.5046,49.5618,24280.0
2023-04-24 12:30:00,52.04,52.11,52.03,52.11,22330.0,49.5618,49.6284,49.5522,49.6284,22330.0
2023-04-24 12:40:00,52.11,52.14,52.03,52.04,26139.0,49.6284,49.657,49.5522,49.5618,26139.0
2023-04-24 12:50:00,52.04,52.05,52.0,52.01,14276.0,49.5618,49.5713,49.5237,49.5332,14276.0
2023-04-24 13:00:00,52.01,52.03,51.97,51.97,20561.0,49.5332,49.5522,49.4951,49.4951,20561.0
2023-04-24 13:10:00,51.95,51.99,51.94,51.98,14105.0,49.4761,49.5141,49.4665,49.5046,14105.0
2023-04-24 13:20:00,51.98,52.03,51.98,52.02,16135.0,49.5046,49.5522,49.5046,49.5427,16135.0
2023-04-24 13:30:00,52.02,52.05,51.98,52.03,30469.0,49.5427,49.5713,49.5046,49.5522,30469.0
2023-04-24 13:40:00,52.03,52.06,51.99,52.02,25217.0,49.5522,49.5808,49.5141,49.5427,25217.0
2023-04-24 13:50:00,52.02,52.04,51.92,51.93,33649.0,49.5427,49.5618,49.4475,49.457,33649.0
2023-04-24 14:00:00,51.94,51.94,51.83,51.84,34579.0,49.4665,49.4665,49.3618,49.3713,34579.0
2023-04-24 14:10:00,51.83,51.83,51.74,51.76,36195.0,49.3618,49.3618,49.2761,49.2951,36195.0
2023-04-24 14:20:00,51.77,51.78,51.72,51.73,42121.0,49.3046,49.3141,49.257,49.2665,42121.0
2023-04-24 14:30:00,51.73,51.8,51.73,51.79,28200.0,49.2665,49.3332,49.2665,49.3237,28200.0
2023-04-24 14:40:00,51.79,51.79,51.73,51.77,40394.0,49.3237,49.3237,49.2665,49.3046,40394.0
2023-04-24 14:50:00,51.77,51.79,51.72,51.75,43044.0,49.3046,49.3237,49.257,49.2856,43044.0
2023-04-24 15:00:00,51.76,51.86,51.76,51.85,35791.0,49.2951,49.3903,49.2951,49.3808,35791.0
2023-04-24 15:10:00,51.86,51.92,51.85,51.91,39134.0,49.3903,49.4475,49.3808,49.438,39134.0
2023-04-24 15:20:00,51.91,51.99,51.88,51.96,66886.0,49.438,49.5141,49.4094,49.4856,66886.0
2023-04-24 15:30:00,51.96,52.0,51.93,51.97,62886.0,49.4856,49.5237,49.457,49.4951,62886.0
2023-04-24 15:40:00,51.97,52.0,51.95,51.98,102941.0,49.4951,49.5237,49.4761,49.5046,102941.0
2023-04-24 15:50:00,51.97,51.97,51.81,51.81,340855.0,49.4951,49.4951,49.3427,49.3427,340855.0
2023-04-25 09:30:00,51.12,51.28,51.03,51.26,58227.0,48.6856,48.838,48.5999,48.8189,58227.0
2023-04-25 09:40:00,51.24,51.32,51.09,51.16,38323.0,48.7999,48.8761,48.657,48.7237,38323.0
2023-04-25 09:50:00,51.15,51.37,51.14,51.33,28153.0,48.7142,48.9237,48.7046,48.8856,28153.0
2023-04-25 10:00:00,51.32,51.41,51.27,51.32,26614.0,48.8761,48.9618,48.8284,48.8761,26614.0
2023-04-25 10:10:00,51.27,51.35,51.2,51.34,21087.0,48.8284,48.9046,48.7618,48.8951,21087.0
2023-04-25 10:20:00,51.33,51.4,51.24,51.39,33012.0,48.8856,48.9522,48.7999,48.9427,33012.0
2023-04-25 10:30:00,51.39,51.42,51.24,51.29,22656.0,48.9427,48.9713,48.7999,48.8475,22656.0
2023-04-25 10:40:00,51.29,51.29,51.22,51.25,18576.0,48.8475,48.8475,48.7808,48.8094,18576.0
2023-04-25 10:50:00,51.26,51.42,51.24,51.41,36169.0,48.8189,48.9713,48.7999,48.9618,36169.0
2023-04-25 11:00:00,51.41,51.46,51.36,51.46,59755.0,48.9618,49.0094,48.9142,49.0094,59755.0
2023-04-25 11:10:00,51.45,51.53,51.44,51.51,25324.0,48.9999,49.0761,48.9903,49.057,25324.0
2023-04-25 11:20:00,51.51,51.52,51.37,51.39,28988.0,49.057,49.0665,48.9237,48.9427,28988.0
2023-04-25 11:30:00,51.39,51.41,51.35,51.4,21063.0,48.9427,48.9618,48.9046,48.9522,21063.0
2023-04-25 11:40:00,51.39,51.45,51.38,51.44,19685.0,48.9427,48.9999,48.9332,48.9903,19685.0
2023-04-25 11:50:00,51.47,51.47,51.4,51.43,18854.0,49.0189,49.0189,48.9522,48.9808,18854.0
2023-04-25 12:00:00,51.42,51.48,51.41,51.48,17357.0,48.9713,49.0284,48.9618,49.0284,17357.0
2023-04-25 12:10:00,51.47,51.51,51.4,51.48,21861.0,49.0189,49.057,48.9522,49.0284,21861.0
2023-04-25 12:20:00,51.48,51.51,51.44,51.45,17196.0,49.0284,49.057,48.9903,48.9999,17196.0
2023-04-25 12:30:00,51.46,51.48,51.43,51.45,12821.0,49.0094,49.0284,48.9808,48.9999,12821.0
2023-04-25 12:40:00,51.45,51.53,51.45,51.47,18807.0,48.9999,49.0761,48.9999,49.0189,18807.0
2023-04-25 12:50:00,51.47,51.47,51.33,51.34,48085.0,49.0189,49.0189,48.8856,48.8951,48085.0
2023-04-25 13:00:00,51.33,51.34,51.15,51.15,25124.0,48.8856,48.8951,48.7142,48.7142,25124.0
2023-04-25 13:10:00,51.15,51.15,50.81,50.93,35405.0,48.7142,48.7142,48.3903,48.5046,35405.0
2023-04-25 13:20:00,50.93,51.03,50.86,51.02,42104.0,48.5046,48.5999,48.438,48.5903,42104.0
2023-04-25 13:30:00,51.0,51.01,50.94,50.95,25493.0,48.5713,48.5808,48.5142,48.5237,25493.0
2023-04-25 13:40:00,50.95,50.98,50.87,50.88,25280.0,48.5237,48.5522,48.4475,48.457,25280.0
2023-04-25 13:50:00,50.87,50.87,50.81,50.81,34958.0,48.4475,48.4475,48.3903,48.3903,34958.0
2023-04-25 14:00:00,50.8,50.86,50.73,50.84,42531.0,48.3808,48.438,48.3142,48.4189,42531.0
2023-04-25 14:10:00,50.84,51.05,50.84,51.02,32533.0,48.4189,48.6189,48.4189,48.5903,32533.0
2023-04-25 14:20:00,51.02,51.16,51.02,51.15,42927.0,48.5903,48.7237,48.5903,48.7142,42927.0
2023-04-25 14:30:00,51.15,51.19,51.1,51.17,61021.0,48.7142,48.7522,48.6665,48.7332,61021.0
2023-04-25 14:40:00,51.15,51.15,51.05,51.11,25961.0,48.7142,48.7142,48.6189,48.6761,25961.0
2023-04-25 14:50:00,51.12,51.16,51.05,51.06,31364.0,48.6856,48.7237,48.6189,48.6284,31364.0
2023-04-25 15:00:00,51.07,51.1,51.03,51.04,49771.0,48.638,48.6665,48.5999,48.6094,49771.0
2023-04-25 15:10:00,51.05,51.11,51.02,51.08,45758.0,48.6189,48.6761,48.5903,48.6475,45758.0
2023-04-25 15:20:00,51.08,51.17,51.02,51.03,64737.0,48.6475,48.7332,48.5903,48.5999,64737.0
2023-04-25 15:30:00,51.03,51.13,51.0,51.05,144827.0,48.5999,48.6951,48.5713,48.6189,144827.0
2023-04-25 15:40:00,51.05,51.11,51.01,51.03,96579.0,48.6189,48.6761,48.5808,48.5999,96579.0
2023-04-25 15:50:00,51.03,51.04,50.93,50.95,249656.0,48.5999,48.6094,48.5046,48.5237,249656.0
2023-04-26 09:30:00,51.05,51.51,50.94,51.44,78247.0,48.6189,49.057,48.5142,48.9903,78247.0
2023-04-26 09:40:00,51.45,51.62,51.26,51.31,42800.0,48.9999,49.1618,48.8189,48.8665,42800.0
2023-04-26 09:50:00,51.31,51.35,50.87,50.91,41765.0,48.8665,48.9046,48.4475,48.4856,41765.0
2023-04-26 10:00:00,50.9,51.06,50.76,50.91,57083.0,48.4761,48.6284,48.3427,48.4856,57083.0
2023-04-26 10:10:00,50.88,50.9,50.66,50.77,64927.0,48.457,48.4761,48.2475,48.3522,64927.0
2023-04-26 10:20:00,50.74,50.82,50.72,50.76,37550.0,48.3237,48.3999,48.3046,48.3427,37550.0
2023-04-26 10:30:00,50.74,50.92,50.73,50.87,39152.0,48.3237,48.4951,48.3142,48.4475,39152.0
2023-04-26 10:40:00,50.88,50.97,50.8,50.81,31488.0,48.457,48.5427,48.3808,48.3903,31488.0
2023-04-26 10:50:00,50.84,51.02,50.83,51.01,26386.0,48.4189,48.5903,48.4094,48.5808,26386.0
2023-04-26 11:00:00,51.02,51.16,50.97,51.15,30735.0,48.5903,48.7237,48.5427,48.7142,30735.0
2023-04-26 11:10:00,51.17,51.19,51.09,51.16,25642.0,48.7332,48.7522,48.657,48.7237,25642.0
2023-04-26 11:20:00,51.16,51.3,51.15,51.29,48718.0,48.7237,48.857,48.7142,48.8475,48718.0
2023-04-26 11:30:00,51.3,51.33,51.16,51.18,47590.0,48.857,48.8856,48.7237,48.7427,47590.0
2023-04-26 11:40:00,51.2,51.36,51.2,51.35,40358.0,48.7618,48.9142,48.7618,48.9046,40358.0
2023-04-26 11:50:00,51.35,51.35,51.28,51.29,52006.0,48.9046,48.9046,48.838,48.8475,52006.0
2023-04-26 12:00:00,51.3,51.36,51.2,51.21,32402.0,48.857,48.9142,48.7618,48.7713,32402.0
2023-04-26 12:10:00,51.2,51.24,51.05,51.05,32919.0,48.7618,48.7999,48.6189,48.6189,32919.0
2023-04-26 12:20:00,51.05,51.06,50.95,50.97,28594.0,48.6189,48.6284,48.5237,48.5427,28594.0
2023-04-26 12:30:00,50.97,51.02,50.96,51.0,34984.0,48.5427,48.5903,48.5332,48.5713,34984.0
2023-04-26 12:40:00,51.0,51.1,50.98,51.08,26512.0,48.5713,48.6665,48.5522,48.6475,26512.0
2023-04-26 12:50:00,51.08,51.1,51.04,51.07,31663.0,48.6475,48.6665,48.6094,48.638,31663.0
2023-04-26 13:00:00,51.08,51.16,51.06,51.09,44313.0,48.6475,48.7237,48.6284,48.657,44313.0
2023-04-26 13:10:00,51.08,51.1,51.02,51.03,27969.0,48.6475,48.6665,48.5903,48.5999,27969.0
2023-04-26 13:20:00,51.03,51.03,50.96,51.0,26299.0,48.5999,48.5999,48.5332,48.5713,26299.0
2023-04-26 13:30:00,51.0,51.07,50.98,51.05,30813.0,48.5713,48.638,48.5522,48.6189,30813.0
2023-04-26 13:40:00,51.05,51.05,50.88,50.89,26959.0,48.6189,48.6189,48.457,48.4665,26959.0
2023-04-26 13:50:00,50.88,50.88,50.77,50.78,38852.0,48.457,48.457,48.3522,48.3618,38852.0
2023-04-26 14:00:00,50.77,50.78,50.66,50.66,37971.0,48.3522,48.3618,48.2475,48.2475,37971.0
2023-04-26 14:10:00,50.66,50.67,50.55,50.57,71064.0,48.2475,48.257,48.1427,48.1618,71064.0
2023-04-26 14:20:00,50.57,50.71,50.52,50.71,57722.0,48.1618,48.2951,48.1142,48.2951,57722.0
2023-04-26 14:30:00,50.7,50.74,50.54,50.55,71477.0,48.2856,48.3237,48.1332,48.1427,71477.0
2023-04-26 14:40:00,50.54,50.57,50.44,50.52,97481.0,48.1332,48.1618,48.038,48.1142,97481.0
2023-04-26 14:50:00,50.51,50.59,50.44,50.58,67088.0,48.1046,48.1808,48.038,48.1713,67088.0
2023-04-26 15:00:00,50.57,50.66,50.51,50.66,63438.0,48.1618,48.2475,48.1046,48.2475,63438.0
2023-04-26 15:10:00,50.66,50.76,50.61,50.63,50202.0,48.2475,48.3427,48.1999,48.2189,50202.0
2023-04-26 15:20:00,50.62,50.7,50.57,50.68,45379.0,48.2094,48.2856,48.1618,48.2665,45379.0
2023-04-26 15:30:00,50.69,50.72,50.62,50.65,59064.0,48.2761,48.3046,48.2094,48.238,59064.0
2023-04-26 15:40:00,50.67,50.77,50.65,50.72,72901.0,48.257,48.3522,48.238,48.3046,72901.0
2023-04-26 15:50:00,50.71,50.86,50.67,50.82,250423.0,48.2951,48.438,48.257,48.3999,250423.0
2023-04-27 09:30:00,51.1,51.38,51.01,51.13,88022.0,48.6665,48.9332,48.5808,48.6951,88022.0
2023-04-27 09:40:00,51.11,51.33,51.07,51.27,51807.0,48.6761,48.8856,48.638,48.8284,51807.0
2023-04-27 09:50:00,51.27,51.67,51.27,51.66,48554.0,48.8284,49.2094,48.8284,49.1999,48554.0
2023-04-27 10:00:00,51.69,51.69,51.3,51.3,36707.0,49.2284,49.2284,48.857,48.857,36707.0
2023-04-27 10:10:00,51.28,51.48,51.27,51.45,56549.0,48.838,49.0284,48.8284,48.9999,56549.0
2023-04-27 10:20:00,51.45,51.45,51.27,51.38,43994.0,48.9999,48.9999,48.8284,48.9332,43994.0
2023-04-27 10:30:00,51.39,51.43,51.34,51.39,28708.0,48.9427,48.9808,48.8951,48.9427,28708.0
2023-04-27 10:40:00,51.38,51.39,51.24,51.37,41493.0,48.9332,48.9427,48.7999,48.9237,41493.0
2023-04-27 10:50:00,51.37,51.37,51.22,51.31,28582.0,48.9237,48.9237,48.7808,48.8665,28582.0
2023-04-27 11:00:00,51.32,51.34,51.19,51.23,27155.0,48.8761,48.8951,48.7522,48.7903,27155.0
2023-04-27 11:10:00,51.23,51.25,51.1,51.18,14785.0,48.7903,48.8094,48.6665,48.7427,14785.0
2023-04-27 11:20:00,51.18,51.46,51.15,51.46,25314.0,48.7427,49.0094,48.7142,49.0094,25314.0
2023-04-27 11:30:00,51.47,51.52,51.36,51.44,29273.0,49.0189,49.0665,48.9142,48.9903,29273.0
2023-04-27 11:40:00,51.44,51.48,51.39,51.41,19345.0,48.9903,49.0284,48.9427,48.9618,19345.0
2023-04-27 11:50:00,51.42,51.59,51.42,51.59,24792.0,48.9713,49.1332,48.9713,49.1332,24792.0
2023-04-27 12:00:00,51.59,51.72,51.58,51.6,65841.0,49.1332,49.257,49.1237,49.1427,65841.0
2023-04-27 12:10:00,51.6,51.62,51.5,51.52,20625.0,49.1427,49.1618,49.0475,49.0665,20625.0
2023-04-27 12:20:00,51.52,51.6,51.51,51.56,12616.0,49.0665,49.1427,49.057,49.1046,12616.0
2023-04-27 12:30:00,51.57,51.61,51.48,51.48,19385.0,49.1142,49.1522,49.0284,49.0284,19385.0
2023-04-27 12:40:00,51.5,51.53,51.47,51.49,19008.0,49.0475,49.0761,49.0189,49.038,19008.0
2023-04-27 12:50:00,51.5,51.56,51.47,51.53,29182.0,49.0475,49.1046,49.0189,49.0761,29182.0
2023-04-27 13:00:00,51.54,51.6,51.49,51.57,20118.0,49.0856,49.1427,49.038,49.1142,20118.0
2023-04-27 13:10:00,51.58,51.6,51.53,51.56,25028.0,49.1237,49.1427,49.0761,49.1046,25028.0
2023-04-27 13:20:00,51.55,51.61,51.55,51.6,20539.0,49.0951,49.1522,49.0951,49.1427,20539.0
2023-04-27 13:30:00,51.6,51.68,51.6,51.68,29447.0,49.1427,49.2189,49.1427,49.2189,29447.0
2023-04-27 13:40:00,51.68,51.83,51.67,51.83,61852.0,49.2189,49.3618,49.2094,49.3618,61852.0
2023-04-27 13:50:00,51.8,51.9,51.75,51.78,84287.0,49.3332,49.4284,49.2856,49.3141,84287.0
2023-04-27 14:00:00,51.78,51.8,51.74,51.76,26341.0,49.3141,49.3332,49.2761,49.2951,26341.0
2023-04-27 14:10:00,51.76,51.93,51.75,51.93,35085.0,49.2951,49.457,49.2856,49.457,35085.0
2023-04-27 14:20:00,51.93,52.0,51.88,51.98,40119.0,49.457,49.5237,49.4094,49.5046,40119.0
2023-04-27 14:30:00,51.98,52.04,51.93,51.99,43272.0,49.5046,49.5618,49.457,49.5141,43272.0
2023-04-27 14:40:00,51.99,52.1,51.98,52.08,40570.0,49.5141,49.6189,49.5046,49.5999,40570.0
2023-04-27 14:50:00,52.08,52.18,52.06,52.18,43484.0,49.5999,49.6951,49.5808,49.6951,43484.0
2023-04-27 15:00:00,52.18,52.31,52.15,52.16,127400.0,49.6951,49.8189,49.6665,49.6761,127400.0
2023-04-27 15:10:00,52.16,52.18,52.13,52.14,54304.0,49.6761,49.6951,49.6475,49.657,54304.0
2023-04-27 15:20:00,52.15,52.19,52.13,52.16,48980.0,49.6665,49.7046,49.6475,49.6761,48980.0
2023-04-27 15:30:00,52.15,52.21,52.1,52.13,71184.0,49.6665,49.7237,49.6189,49.6475,71184.0
2023-04-27 15:40:00,52.12,52.19,52.1,52.16,96114.0,49.638,49.7046,49.6189,49.6761,96114.0
2023-04-27 15:50:00,52.15,52.19,52.06,52.14,332537.0,49.6665,49.7046,49.5808,49.657,332537.0
2023-04-28 09:30:00,51.77,52.33,51.65,52.31,63915.0,49.3046,49.838,49.1903,49.8189,63915.0
2023-04-28 09:40:00,52.36,52.62,52.36,52.38,65494.0,49.8665,50.1141,49.8665,49.8856,65494.0
2023-04-28 09:50:00,52.39,52.57,52.31,52.39,70543.0,49.8951,50.0665,49.8189,49.8951,70543.0
2023-04-28 10:00:00,52.39,52.7,52.37,52.67,34827.0,49.8951,50.1903,49.8761,50.1618,34827.0
2023-04-28 10:10:00,52.66,52.76,52.52,52.7,36343.0,50.1522,50.2475,50.0189,50.1903,36343.0
2023-04-28 10:20:00,52.71,52.82,52.68,52.74,68983.0,50.1999,50.3046,50.1713,50.2284,68983.0
2023-04-28 10:30:00,52.75,52.78,52.56,52.69,35265.0,50.238,50.2665,50.057,50.1808,35265.0
2023-04-28 10:40:00,52.69,52.89,52.68,52.86,53929.0,50.1808,50.3713,50.1713,50.3427,53929.0
2023-04-28 10:50:00,52.83,52.93,52.62,52.67,61839.0,50.3141,50.4094,50.1141,50.1618,61839.0
2023-04-28 11:00:00,52.66,52.9,52.45,52.87,60976.0,50.1522,50.3808,49.9522,50.3522,60976.0
2023-04-28 11:10:00,52.87,53.07,52.87,53.06,40904.0,50.3522,50.5427,50.3522,50.5332,40904.0
2023-04-28 11:20:00,53.06,53.1,52.99,53.01,37685.0,50.5332,50.5713,50.4665,50.4856,37685.0
2023-04-28 11:30:00,53.03,53.03,52.92,52.95,24629.0,50.5046,50.5046,50.3999,50.4284,24629.0
2023-04-28 11:40:00,52.95,53.16,52.93,53.15,68650.0,50.4284,50.6284,50.4094,50.6189,68650.0
2023-04-28 11:50:00,53.14,53.18,53.04,53.16,30582.0,50.6094,50.6475,50.5141,50.6284,30582.0
2023-04-28 12:00:00,53.16,53.22,53.15,53.2,31883.0,50.6284,50.6856,50.6189,50.6665,31883.0
2023-04-28 12:10:00,53.2,53.23,53.07,53.11,37765.0,50.6665,50.6951,50.5427,50.5808,37765.0
2023-04-28 12:20:00,53.12,53.18,53.07,53.14,25450.0,50.5903,50.6475,50.5427,50.6094,25450.0
2023-04-28 12:30:00,53.14,53.22,53.09,53.14,22340.0,50.6094,50.6856,50.5618,50.6094,22340.0
2023-04-28 12:40:00,53.13,53.2,53.08,53.17,32485.0,50.5999,50.6665,50.5522,50.638,32485.0
2023-04-28 12:50:00,53.16,53.17,53.12,53.16,15369.0,50.6284,50.638,50.5903,50.6284,15369.0
2023-04-28 13:00:00,53.15,53.15,53.08,53.09,19934.0,50.6189,50.6189,50.5522,50.5618,19934.0
2023-04-28 13:10:00,53.08,53.12,53.06,53.09,20576.0,50.5522,50.5903,50.5332,50.5618,20576.0
2023-04-28 13:20:00,53.09,53.15,53.07,53.12,35058.0,50.5618,50.6189,50.5427,50.5903,35058.0
2023-04-28 13:30:00,53.13,53.17,53.04,53.07,39674.0,50.5999,50.638,50.5141,50.5427,39674.0
2023-04-28 13:40:00,53.07,53.14,53.07,53.1,25161.0,50.5427,50.6094,50.5427,50.5713,25161.0
2023-04-28 13:50:00,53.09,53.12,53.06,53.11,40518.0,50.5618,50.5903,50.5332,50.5808,40518.0
2023-04-28 14:00:00,53.13,53.23,53.13,53.19,27747.0,50.5999,50.6951,50.5999,50.657,27747.0
2023-04-28 14:10:00,53.2,53.2,53.11,53.15,35456.0,50.6665,50.6665,50.5808,50.6189,35456.0
2023-04-28 14:20:00,53.15,53.18,53.02,53.05,31201.0,50.6189,50.6475,50.4951,50.5237,31201.0
2023-04-28 14:30:00,53.06,53.1,53.0,53.02,42802.0,50.5332,50.5713,50.4761,50.4951,42802.0
2023-04-28 14:40:00,53.03,53.08,52.94,52.95,35121.0,50.5046,50.5522,50.4189,50.4284,35121.0
2023-04-28 14:50:00,52.95,53.08,52.94,53.05,24002.0,50.4284,50.5522,50.4189,50.5237,24002.0
2023-04-28 15:00:00,53.05,53.07,53.02,53.03,34184.0,50.5237,50.5427,50.4951,50.5046,34184.0
2023-04-28 15:10:00,53.03,53.14,53.01,53.14,37863.0,50.5046,50.6094,50.4856,50.6094,37863.0
2023-04-28 15:20:00,53.13,53.14,53.0,53.02,56759.0,50.5999,50.6094,50.4761,50.4951,56759.0
2023-04-28 15:30:00,53.02,53.08,52.95,53.01,68161.0,50.4951,50.5522,50.4284,50.4856,68161.0
2023-04-28 15:40:00,53.01,53.04,52.93,53.01,89205.0,50.4856,50.5141,50.4094,50.4856,89205.0
2023-04-28 15:50:00,53.0,53.15,52.96,53.05,411218.0,50.4761,50.6189,50.438,50.5237,411218.0
2023-05-01 09:30:00,52.59,53.01,52.51,52.99,84271.0,50.0856,50.4856,50.0094,50.4665,84271.0
2023-05-01 09:40:00,53.0,53.35,52.9,53.2,58173.0,50.4761,50.8094,50.3808,50.6665,58173.0
2023-05-01 09:50:00,53.2,53.26,52.99,53.03,35778.0,50.6665,50.7237,50.4665,50.5046,35778.0
2023-05-01 10:00:00,53.0,53.19,52.9,53.18,29128.0,50.4761,50.657,50.3808,50.6475,29128.0
2023-05-01 10:10:00,53.18,53.52,53.14,53.48,39270.0,50.6475,50.9713,50.6094,50.9332,39270.0
2023-05-01 10:20:00,53.48,53.49,53.23,53.33,50482.0,50.9332,50.9427,50.6951,50.7903,50482.0
2023-05-01 10:30:00,53.33,53.54,53.33,53.54,34706.0,50.7903,50.9903,50.7903,50.9903,34706.0
2023-05-01 10:40:00,53.55,53.72,53.49,53.65,41194.0,50.9999,51.1618,50.9427,51.0951,41194.0
2023-05-01 10:50:00,53.65,53.65,53.49,53.57,42572.0,51.0951,51.0951,50.9427,51.0189,42572.0
2023-05-01 11:00:00,53.57,53.57,53.43,53.43,55691.0,51.0189,51.0189,50.8856,50.8856,55691.0
2023-05-01 11:10:00,53.42,53.43,53.29,53.39,32084.0,50.8761,50.8856,50.7522,50.8475,32084.0
2023-05-01 11:20:00,53.38,53.48,53.36,53.48,27099.0,50.838,50.9332,50.8189,50.9332,27099.0
2023-05-01 11:30:00,53.47,53.49,53.39,53.47,27486.0,50.9237,50.9427,50.8475,50.9237,27486.0
2023-05-01 11:40:00,53.45,53.48,53.34,53.44,28982.0,50.9046,50.9332,50.7999,50.8951,28982.0
2023-05-01 11:50:00,53.45,53.51,53.37,53.48,29291.0,50.9046,50.9618,50.8284,50.9332,29291.0
2023-05-01 12:00:00,53.49,53.52,53.42,53.49,40429.0,50.9427,50.9713,50.8761,50.9427,40429.0
2023-05-01 12:10:00,53.5,53.5,53.39,53.4,22822.0,50.9522,50.9522,50.8475,50.857,22822.0
2023-05-01 12:20:00,53.39,53.39,53.34,53.34,9175.0,50.8475,50.8475,50.7999,50.7999,9175.0
2023-05-01 12:30:00,53.35,53.44,53.34,53.4,21088.0,50.8094,50.8951,50.7999,50.857,21088.0
2023-05-01 12:40:00,53.39,53.45,53.32,53.33,20712.0,50.8475,50.9046,50.7808,50.7903,20712.0
2023-05-01 12:50:00,53.32,53.33,53.2,53.21,20260.0,50.7808,50.7903,50.6665,50.6761,20260.0
2023-05-01 13:00:00,53.21,53.21,53.13,53.14,24604.0,50.6761,50.6761,50.5999,50.6094,24604.0
2023-05-01 13:10:00,53.15,53.18,53.09,53.18,19660.0,50.6189,50.6475,50.5618,50.6475,19660.0
2023-05-01 13:20:00,53.17,53.19,53.13,53.14,19250.0,50.638,50.657,50.5999,50.6094,19250.0
2023-05-01 13:30:00,53.14,53.2,53.1,53.13,18651.0,50.6094,50.6665,50.5713,50.5999,18651.0
2023-05-01 13:40:00,53.13,53.21,53.12,53.18,32366.0,50.5999,50.6761,50.5903,50.6475,32366.0
2023-05-01 13:50:00,53.18,53.18,53.07,53.15,51744.0,50.6475,50.6475,50.5427,50.6189,51744.0
2023-05-01 14:00:00,53.15,53.23,53.13,53.19,41069.0,50.6189,50.6951,50.5999,50.657,41069.0
2023-05-01 14:10:00,53.21,53.21,53.1,53.14,33744.0,50.6761,50.6761,50.5713,50.6094,33744.0
2023-05-01 14:20:00,53.14,53.17,53.09,53.1,42031.0,50.6094,50.638,50.5618,50.5713,42031.0
2023-05-01 14:30:00,53.1,53.1,52.94,53.01,32185.0,50.5713,50.5713,50.4189,50.4856,32185.0
2023-05-01 14:40:00,53.03,53.07,52.94,52.99,56087.0,50.5046,50.5427,50.4189,50.4665,56087.0
2023-05-01 14:50:00,53.0,53.08,52.98,53.07,23441.0,50.4761,50.5522,50.457,50.5427,23441.0
2023-05-01 15:00:00,53.1,53.1,53.05,53.07,31050.0,50.5713,50.5713,50.5237,50.5427,31050.0
2023-05-01 15:10:00,53.06,53.08,52.99,53.01,31877.0,50.5332,50.5522,50.4665,50.4856,31877.0
2023-05-01 15:20:00,53.01,53.07,53.0,53.07,26772.0,50.4856,50.5427,50.4761,50.5427,26772.0
2023-05-01 15:30:00,53.07,53.14,53.04,53.05,62103.0,50.5427,50.6094,50.5141,50.5237,62103.0
2023-05-01 15:40:00,53.04,53.21,53.02,53.18,58599.0,50.5141,50.6761,50.4951,50.6475,58599.0
2023-05-01 15:50:00,53.19,53.21,53.04,53.09,242211.0,50.657,50.6761,50.5141,50.5618,242211.0
2023-05-02 09:30:00,52.83,52.84,52.1,52.58,101634.0,50.3141,50.3237,49.6189,50.0761,101634.0
2023-05-02 09:40:00,52.58,52.69,52.4,52.45,76831.0,50.0761,50.1808,49.9046,49.9522,76831.0
2023-05-02 09:50:00,52.44,52.54,52.31,52.4,63352.0,49.9427,50.038,49.8189,49.9046,63352.0
2023-05-02 10:00:00,52.4,52.41,51.91,51.99,61028.0,49.9046,49.9141,49.438,49.5141,61028.0
2023-05-02 10:10:00,52.01,52.05,51.67,51.75,73891.0,49.5332,49.5713,49.2094,49.2856,73891.0
2023-05-02 10:20:00,51.74,51.74,51.45,51.46,87167.0,49.2761,49.2761,48.9999,49.0094,87167.0
2023-05-02 10:30:00,51.46,51.49,51.27,51.31,105650.0,49.0094,49.038,48.8284,48.8665,105650.0
2023-05-02 10:40:00,51.32,51.43,51.14,51.3,84487.0,48.8761,48.9808,48.7046,48.857,84487.0
2023-05-02 10:50:00,51.29,51.38,51.16,51.19,60802.0,48.8475,48.9332,48.7237,48.7522,60802.0
2023-05-02 11:00:00,51.18,51.25,51.03,51.1,75074.0,48.7427,48.8094,48.5999,48.6665,75074.0
2023-05-02 11:10:00,51.1,51.23,51.06,51.17,37624.0,48.6665,48.7903,48.6284,48.7332,37624.0
2023-05-02 11:20:00,51.18,51.22,51.07,51.15,36187.0,48.7427,48.7808,48.638,48.7142,36187.0
2023-05-02 11:30:00,51.17,51.23,50.95,51.19,69637.0,48.7332,48.7903,48.5237,48.7522,69637.0
2023-05-02 11:40:00,51.19,51.44,51.18,51.44,64969.0,48.7522,48.9903,48.7427,48.9903,64969.0
2023-05-02 11:50:00,51.44,51.5,51.27,51.39,75300.0,48.9903,49.0475,48.8284,48.9427,75300.0
2023-05-02 12:00:00,51.41,51.46,51.28,51.4,41106.0,48.9618,49.0094,48.838,48.9522,41106.0
2023-05-02 12:10:00,51.38,51.46,51.28,51.39,241807.0,48.9332,49.0094,48.838,48.9427,241807.0
2023-05-02 12:20:00,51.39,51.5,51.24,51.5,69543.0,48.9427,49.0475,48.7999,49.0475,69543.0
2023-05-02 12:30:00,51.5,51.58,51.42,51.51,92598.0,49.0475,49.1237,48.9713,49.057,92598.0
2023-05-02 12:40:00,51.5,51.63,51.41,51.44,86101.0,49.0475,49.1713,48.9618,48.9903,86101.0
2023-05-02 12:50:00,51.43,51.7,51.43,51.67,76095.0,48.9808,49.238,48.9808,49.2094,76095.0
2023-05-02 13:00:00,51.66,51.7,51.55,51.62,27464.0,49.1999,49.238,49.0951,49.1618,27464.0
2023-05-02 13:10:00,51.62,51.62,51.54,51.58,52673.0,49.1618,49.1618,49.0856,49.1237,52673.0
2023-05-02 13:20:00,51.59,51.66,51.54,51.66,30089.0,49.1332,49.1999,49.0856,49.1999,30089.0
2023-05-02 13:30:00,51.66,51.71,51.6,51.65,41620.0,49.1999,49.2475,49.1427,49.1903,41620.0
2023-05-02 13:40:00,51.65,51.75,51.64,51.73,60197.0,49.1903,49.2856,49.1808,49.2665,60197.0
2023-05-02 13:50:00,51.73,51.86,51.73,51.8,52629.0,49.2665,49.3903,49.2665,49.3332,52629.0
2023-05-02 14:00:00,51.8,51.8,51.67,51.69,39418.0,49.3332,49.3332,49.2094,49.2284,39418.0
2023-05-02 14:10:00,51.69,51.69,51.56,51.66,40047.0,49.2284,49.2284,49.1046,49.1999,40047.0
2023-05-02 14:20:00,51.66,51.7,51.62,51.67,43019.0,49.1999,49.238,49.1618,49.2094,43019.0
2023-05-02 14:30:00,51.67,51.71,51.61,51.7,26637.0,49.2094,49.2475,49.1522,49.238,26637.0
2023-05-02 14:40:00,51.71,51.76,51.55,51.76,34353.0,49.2475,49.2951,49.0951,49.2951,34353.0
2023-05-02 14:50:00,51.76,51.79,51.68,51.77,29573.0,49.2951,49.3237,49.2189,49.3046,29573.0
2023-05-02 15:00:00,51.76,51.82,51.69,51.75,43488.0,49.2951,49.3522,49.2284,49.2856,43488.0
2023-05-02 15:10:00,51.76,51.86,51.72,51.84,40465.0,49.2951,49.3903,49.257,49.3713,40465.0
2023-05-02 15:20:00,51.84,51.95,51.82,51.92,47048.0,49.3713,49.4761,49.3522,49.4475,47048.0
2023-05-02 15:30:00,51.91,51.92,51.78,51.89,69615.0,49.438,49.4475,49.3141,49.4189,69615.0
2023-05-02 15:40:00,51.88,51.97,51.83,51.86,91979.0,49.4094,49.4951,49.3618,49.3903,91979.0
2023-05-02 15:50:00,51.85,51.99,51.79,51.94,332437.0,49.3808,49.5141,49.3237,49.4665,332437.0
2023-05-03 09:30:00,52.19,52.36,52.14,52.21,75150.0,49.7046,49.8665,49.657,49.7237,75150.0
2023-05-03 09:40:00,52.22,52.51,52.03,52.49,87837.0,49.7332,50.0094,49.5522,49.9903,87837.0
2023-05-03 09:50:00,52.52,52.64,52.12,52.17,66945.0,50.0189,50.1332,49.638,49.6856,66945.0
2023-05-03 10:00:00,52.18,52.23,52.01,52.06,148592.0,49.6951,49.7427,49.5332,49.5808,148592.0
2023-05-03 10:10:00,52.05,52.09,51.84,51.98,53105.0,49.5713,49.6094,49.3713,49.5046,53105.0
2023-05-03 10:20:00,51.99,52.15,51.97,52.02,108716.0,49.5141,49.6665,49.4951,49.5427,108716.0
2023-05-03 10:30:00,52.0,52.11,51.95,51.97,47237.0,49.5237,49.6284,49.4761,49.4951,47237.0
2023-05-03 10:40:00,51.96,52.0,51.71,51.79,38480.0,49.4856,49.5237,49.2475,49.3237,38480.0
2023-05-03 10:50:00,51.81,51.85,51.7,51.85,37254.0,49.3427,49.3808,49.238,49.3808,37254.0
2023-05-03 11:00:00,51.86,51.88,51.65,51.66,28422.0,49.3903,49.4094,49.1903,49.1999,28422.0
2023-05-03 11:10:00,51.66,51.68,51.53,51.59,27900.0,49.1999,49.2189,49.0761,49.1332,27900.0
2023-05-03 11:20:00,51.59,51.6,51.47,51.51,27417.0,49.1332,49.1427,49.0189,49.057,27417.0
2023-05-03 11:30:00,51.51,51.6,51.48,51.56,38851.0,49.057,49.1427,49.0284,49.1046,38851.0
2023-05-03 11:40:00,51.56,51.61,51.45,51.58,43007.0,49.1046,49.1522,48.9999,49.1237,43007.0
2023-05-03 11:50:00,51.57,51.69,51.49,51.66,29531.0,49.1142,49.2284,49.038,49.1999,29531.0
2023-05-03 12:00:00,51.66,51.88,51.65,51.83,43046.0,49.1999,49.4094,49.1903,49.3618,43046.0
2023-05-03 12:10:00,51.84,51.88,51.78,51.8,27866.0,49.3713,49.4094,49.3141,49.3332,27866.0
2023-05-03 12:20:00,51.79,51.93,51.78,51.92,24228.0,49.3237,49.457,49.3141,49.4475,24228.0
2023-05-03 12:30:00,51.93,51.94,51.85,51.85,24135.0,49.457,49.4665,49.3808,49.3808,24135.0
2023-05-03 12:40:00,51.85,51.88,51.82,51.85,24472.0,49.3808,49.4094,49.3522,49.3808,24472.0
2023-05-03 12:50:00,51.85,51.94,51.83,51.94,24036.0,49.3808,49.4665,49.3618,49.4665,24036.0
2023-05-03 13:00:00,51.95,52.05,51.94,52.05,33209.0,49.4761,49.5713,49.4665,49.5713,33209.0
2023-05-03 13:10:00,52.05,52.09,52.0,52.03,29488.0,49.5713,49.6094,49.5237,49.5522,29488.0
2023-05-03 13:20:00,52.04,52.13,52.01,52.13,19485.0,49.5618,49.6475,49.5332,49.6475,19485.0
2023-05-03 13:30:00,52.13,52.17,51.98,51.98,23863.0,49.6475,49.6856,49.5046,49.5046,23863.0
2023-05-03 13:40:00,52.0,52.03,51.93,52.03,30258.0,49.5237,49.5522,49.457,49.5522,30258.0
2023-05-03 13:50:00,52.03,52.08,51.99,52.05,37826.0,49.5522,49.5999,49.5141,49.5713,37826.0
2023-05-03 14:00:00,52.04,52.22,51.85,51.95,59864.0,49.5618,49.7332,49.3808,49.4761,59864.0
2023-05-03 14:10:00,51.92,52.01,51.77,51.96,31083.0,49.4475,49.5332,49.3046,49.4856,31083.0
2023-05-03 14:20:00,51.96,52.19,51.93,52.03,58761.0,49.4856,49.7046,49.457,49.5522,58761.0
2023-05-03 14:30:00,52.03,52.14,51.75,52.06,44357.0,49.5522,49.657,49.2856,49.5808,44357.0
2023-05-03 14:40:00,52.07,52.28,51.9,52.06,49494.0,49.5903,49.7903,49.4284,49.5808,49494.0
2023-05-03 14:50:00,52.05,52.17,51.83,52.0,43795.0,49.5713,49.6856,49.3618,49.5237,43795.0
2023-05-03 15:00:00,51.98,52.07,51.71,51.74,49615.0,49.5046,49.5903,49.2475,49.2761,49615.0
2023-05-03 15:10:00,51.72,51.72,51.47,51.56,47310.0,49.257,49.257,49.0189,49.1046,47310.0
2023-05-03 15:20:00,51.54,51.69,51.34,51.45,49963.0,49.0856,49.2284,48.8951,48.9999,49963.0
2023-05-03 15:30:00,51.43,51.53,51.39,51.43,74212.0,48.9808,49.0761,48.9427,48.9808,74212.0
2023-05-03 15:40:00,51.42,51.42,51.21,51.32,122317.0,48.9713,48.9713,48.7713,48.8761,122317.0
2023-05-03 15:50:00,51.31,51.4,51.25,51.35,350650.0,48.8665,48.9522,48.8094,48.9046,350650.0
2023-05-04 09:30:00,50.7,50.99,50.32,50.33,60587.0,48.2856,48.5618,47.9237,47.9332,60587.0
2023-05-04 09:40:00,50.33,50.34,49.81,49.9,91975.0,47.9332,47.9427,47.438,47.5237,91975.0
2023-05-04 09:50:00,49.88,50.37,49.74,50.15,58657.0,47.5046,47.9713,47.3713,47.7618,58657.0
2023-05-04 10:00:00,50.14,50.19,49.9,49.94,67910.0,47.7522,47.7999,47.5237,47.5618,67910.0
2023-05-04 10:10:00,49.94,50.0,49.56,49.73,131230.0,47.5618,47.6189,47.1999,47.3618,131230.0
2023-05-04 10:20:00,49.74,49.74,49.4,49.45,87153.0,47.3713,47.3713,47.0475,47.0951,87153.0
2023-05-04 10:30:00,49.43,49.57,49.34,49.43,118905.0,47.0761,47.2094,46.9903,47.0761,118905.0
2023-05-04 10:40:00,49.44,49.7,49.32,49.52,92778.0,47.0856,47.3332,46.9713,47.1618,92778.0
2023-05-04 10:50:00,49.51,49.74,49.51,49.67,72673.0,47.1523,47.3713,47.1523,47.3046,72673.0
2023-05-04 11:00:00,49.66,49.8,49.62,49.72,76271.0,47.2951,47.4284,47.257,47.3523,76271.0
2023-05-04 11:10:00,49.73,49.88,49.53,49.54,78202.0,47.3618,47.5046,47.1713,47.1808,78202.0
2023-05-04 11:20:00,49.55,49.68,49.52,49.57,56463.0,47.1903,47.3142,47.1618,47.2094,56463.0
2023-05-04 11:30:00,49.55,49.61,49.44,49.54,75916.0,47.1903,47.2475,47.0856,47.1808,75916.0
2023-05-04 11:40:00,49.54,49.57,49.39,49.4,68348.0,47.1808,47.2094,47.038,47.0475,68348.0
2023-05-04 11:50:00,49.41,49.46,49.18,49.19,116308.0,47.057,47.1046,46.838,46.8475,116308.0
2023-05-04 12:00:00,49.17,49.25,49.0,49.04,111566.0,46.8284,46.9046,46.6665,46.7046,111566.0
2023-05-04 12:10:00,49.05,49.32,48.95,49.28,147759.0,46.7142,46.9713,46.6189,46.9332,147759.0
2023-05-04 12:20:00,49.28,49.6,49.28,49.58,47477.0,46.9332,47.238,46.9332,47.2189,47477.0
2023-05-04 12:30:00,49.61,49.62,49.37,49.52,35787.0,47.2475,47.257,47.0189,47.1618,35787.0
2023-05-04 12:40:00,49.53,49.57,49.45,49.57,29509.0,47.1713,47.2094,47.0951,47.2094,29509.0
2023-05-04 12:50:00,49.57,49.65,49.4,49.65,34344.0,47.2094,47.2856,47.0475,47.2856,34344.0
2023-05-04 13:00:00,49.66,49.81,49.6,49.78,61098.0,47.2951,47.438,47.238,47.4094,61098.0
2023-05-04 13:10:00,49.78,49.97,49.71,49.95,66502.0,47.4094,47.5903,47.3427,47.5713,66502.0
2023-05-04 13:20:00,49.96,50.22,49.93,50.14,124609.0,47.5808,47.8284,47.5522,47.7522,124609.0
2023-05-04 13:30:00,50.14,50.22,50.1,50.15,171699.0,47.7522,47.8284,47.7142,47.7618,171699.0
2023-05-04 13:40:00,50.15,50.15,49.89,49.94,68148.0,47.7618,47.7618,47.5142,47.5618,68148.0
2023-05-04 13:50:00,49.93,50.05,49.86,49.99,41413.0,47.5522,47.6665,47.4856,47.6094,41413.0
2023-05-04 14:00:00,50.01,50.09,49.9,50.01,46972.0,47.6284,47.7046,47.5237,47.6284,46972.0
2023-05-04 14:10:00,50.0,50.06,49.92,49.99,34084.0,47.6189,47.6761,47.5427,47.6094,34084.0
2023-05-04 14:20:00,50.0,50.03,49.92,49.94,43280.0,47.6189,47.6475,47.5427,47.5618,43280.0
2023-05-04 14:30:00,49.93,49.99,49.84,49.84,77885.0,47.5522,47.6094,47.4665,47.4665,77885.0
2023-05-04 14:40:00,49.84,49.86,49.7,49.73,67615.0,47.4665,47.4856,47.3332,47.3618,67615.0
2023-05-04 14:50:00,49.72,49.94,49.69,49.91,84604.0,47.3523,47.5618,47.3237,47.5332,84604.0
2023-05-04 15:00:00,49.92,50.07,49.92,50.01,57509.0,47.5427,47.6856,47.5427,47.6284,57509.0
2023-05-04 15:10:00,50.01,50.03,49.83,49.89,159649.0,47.6284,47.6475,47.457,47.5142,159649.0
2023-05-04 15:20:00,49.89,49.92,49.81,49.82,108006.0,47.5142,47.5427,47.438,47.4475,108006.0
2023-05-04 15:30:00,49.82,50.01,49.79,49.98,233427.0,47.4475,47.6284,47.4189,47.5999,233427.0
2023-05-04 15:40:00,49.98,50.03,49.74,49.93,254913.0,47.5999,47.6475,47.3713,47.5522,254913.0
2023-05-04 15:50:00,49.93,49.97,49.81,49.89,426785.0,47.5522,47.5903,47.438,47.5142,426785.0
2023-05-05 09:30:00,54.17,54.6,53.48,53.59,458968.0,51.5903,51.9999,50.9332,51.038,458968.0
2023-05-05 09:40:00,53.59,54.07,53.33,53.4,242657.0,51.038,51.4951,50.7903,50.857,242657.0
2023-05-05 09:50:00,53.42,53.43,52.42,52.53,242082.0,50.8761,50.8856,49.9237,50.0284,242082.0
2023-05-05 10:00:00,52.54,53.55,52.54,53.53,473700.0,50.038,50.9999,50.038,50.9808,473700.0
2023-05-05 10:10:00,53.51,53.86,53.39,53.75,157610.0,50.9618,51.2951,50.8475,51.1903,157610.0
2023-05-05 10:20:00,53.73,54.0,53.64,53.97,149101.0,51.1713,51.4284,51.0856,51.3999,149101.0
2023-05-05 10:30:00,53.98,54.01,53.77,53.97,147045.0,51.4094,51.438,51.2094,51.3999,147045.0
2023-05-05 10:40:00,53.98,54.0,53.71,53.8,75224.0,51.4094,51.4284,51.1522,51.238,75224.0
2023-05-05 10:50:00,53.79,54.13,53.74,54.11,104448.0,51.2284,51.5522,51.1808,51.5332,104448.0
2023-05-05 11:00:00,54.1,54.34,53.98,54.0,93717.0,51.5237,51.7522,51.4094,51.4284,93717.0
2023-05-05 11:10:00,54.0,54.21,53.98,54.05,77108.0,51.4284,51.6284,51.4094,51.476,77108.0
2023-05-05 11:20:00,54.04,54.08,53.86,53.89,91222.0,51.4665,51.5046,51.2951,51.3237,91222.0
2023-05-05 11:30:00,53.9,53.9,53.63,53.72,84911.0,51.3332,51.3332,51.076,51.1618,84911.0
2023-05-05 11:40:00,53.73,53.77,53.56,53.64,83393.0,51.1713,51.2094,51.0094,51.0856,83393.0
2023-05-05 11:50:00,53.65,54.12,53.64,53.99,140985.0,51.0951,51.5427,51.0856,51.4189,140985.0
2023-05-05 12:00:00,53.98,54.09,53.95,54.03,51093.0,51.4094,51.5141,51.3808,51.457,51093.0
2023-05-05 12:10:00,54.04,54.13,53.99,54.09,46856.0,51.4665,51.5522,51.4189,51.5141,46856.0
2023-05-05 12:20:00,54.1,54.27,54.09,54.16,68785.0,51.5237,51.6856,51.5141,51.5808,68785.0
2023-05-05 12:30:00,54.18,54.32,54.15,54.21,39097.0,51.5999,51.7332,51.5713,51.6284,39097.0
2023-05-05 12:40:00,54.22,54.23,53.99,54.03,62505.0,51.638,51.6475,51.4189,51.457,62505.0
2023-05-05 12:50:00,54.04,54.15,53.96,54.14,74275.0,51.4665,51.5713,51.3903,51.5618,74275.0
2023-05-05 13:00:00,54.14,54.3,54.14,54.29,65281.0,51.5618,51.7141,51.5618,51.7046,65281.0
2023-05-05 13:10:00,54.29,54.33,54.2,54.24,72388.0,51.7046,51.7427,51.6189,51.657,72388.0
2023-05-05 13:20:00,54.25,54.41,54.25,54.29,54228.0,51.6665,51.8189,51.6665,51.7046,54228.0
2023-05-05 13:30:00,54.28,54.5,54.23,54.49,66493.0,51.6951,51.9046,51.6475,51.8951,66493.0
2023-05-05 13:40:00,54.49,54.56,54.4,54.44,59366.0,51.8951,51.9618,51.8094,51.8475,59366.0
2023-05-05 13:50:00,54.44,54.45,54.3,54.33,50336.0,51.8475,51.857,51.7141,51.7427,50336.0
2023-05-05 14:00:00,54.33,54.41,54.14,54.15,82535.0,51.7427,51.8189,51.5618,51.5713,82535.0
2023-05-05 14:10:00,54.13,54.26,54.12,54.16,116137.0,51.5522,51.676,51.5427,51.5808,116137.0
2023-05-05 14:20:00,54.17,54.34,54.14,54.21,85327.0,51.5903,51.7522,51.5618,51.6284,85327.0
2023-05-05 14:30:00,54.2,54.22,54.09,54.16,67897.0,51.6189,51.638,51.5141,51.5808,67897.0
2023-05-05 14:40:00,54.16,54.23,54.15,54.23,52845.0,51.5808,51.6475,51.5713,51.6475,52845.0
2023-05-05 14:50:00,54.23,54.27,54.01,54.03,55645.0,51.6475,51.6856,51.438,51.457,55645.0
2023-05-05 15:00:00,54.01,54.26,54.01,54.26,57292.0,51.438,51.676,51.438,51.676,57292.0
2023-05-05 15:10:00,54.26,54.31,54.2,54.23,63236.0,51.676,51.7237,51.6189,51.6475,63236.0
2023-05-05 15:20:00,54.23,54.35,54.18,54.23,68020.0,51.6475,51.7618,51.5999,51.6475,68020.0
2023-05-05 15:30:00,54.23,54.23,53.93,53.95,117217.0,51.6475,51.6475,51.3618,51.3808,117217.0
2023-05-05 15:40:00,53.95,54.09,53.91,53.93,202373.0,51.3808,51.5141,51.3427,51.3618,202373.0
2023-05-05 15:50:00,53.94,53.94,53.73,53.76,725577.0,51.3713,51.3713,51.1713,51.1999,725577.0
2023-05-08 09:30:00,54.38,54.49,54.1,54.45,139814.0,51.7903,51.8951,51.5237,51.857,139814.0
2023-05-08 09:40:00,54.48,54.49,54.02,54.02,95643.0,51.8856,51.8951,51.4475,51.4475,95643.0
2023-05-08 09:50:00,54.02,54.36,54.0,54.06,49563.0,51.4475,51.7713,51.4284,51.4856,49563.0
2023-05-08 10:00:00,54.07,54.2,53.95,53.95,58116.0,51.4951,51.6189,51.3808,51.3808,58116.0
2023-05-08 10:10:00,53.96,53.98,53.67,53.67,65548.0,51.3903,51.4094,51.1141,51.1141,65548.0
2023-05-08 10:20:00,53.66,53.73,53.51,53.56,60385.0,51.1046,51.1713,50.9618,51.0094,60385.0
2023-05-08 10:30:00,53.55,53.86,53.55,53.85,49625.0,50.9999,51.2951,50.9999,51.2856,49625.0
2023-05-08 10:40:00,53.86,54.07,53.81,54.05,53171.0,51.2951,51.4951,51.2475,51.476,53171.0
2023-05-08 10:50:00,54.06,54.18,54.04,54.16,53290.0,51.4856,51.5999,51.4665,51.5808,53290.0
2023-05-08 11:00:00,54.18,54.27,54.16,54.21,34089.0,51.5999,51.6856,51.5808,51.6284,34089.0
2023-05-08 11:10:00,54.21,54.21,54.0,54.0,20500.0,51.6284,51.6284,51.4284,51.4284,20500.0
2023-05-08 11:20:00,54.0,54.01,53.81,53.84,86749.0,51.4284,51.438,51.2475,51.276,86749.0
2023-05-08 11:30:00,53.84,53.92,53.78,53.91,30453.0,51.276,51.3522,51.2189,51.3427,30453.0
2023-05-08 11:40:00,53.91,54.0,53.9,53.96,69350.0,51.3427,51.4284,51.3332,51.3903,69350.0
2023-05-08 11:50:00,53.95,54.21,53.95,54.18,34083.0,51.3808,51.6284,51.3808,51.5999,34083.0
2023-05-08 12:00:00,54.17,54.22,54.11,54.2,35610.0,51.5903,51.638,51.5332,51.6189,35610.0
2023-05-08 12:10:00,54.2,54.2,54.08,54.19,45487.0,51.6189,51.6189,51.5046,51.6094,45487.0
2023-05-08 12:20:00,54.19,54.2,54.14,54.16,54947.0,51.6094,51.6189,51.5618,51.5808,54947.0
2023-05-08 12:30:00,54.17,54.19,54.07,54.07,24007.0,51.5903,51.6094,51.4951,51.4951,24007.0
2023-05-08 12:40:00,54.06,54.07,53.86,53.86,27440.0,51.4856,51.4951,51.2951,51.2951,27440.0
2023-05-08 12:50:00,53.86,53.94,53.82,53.91,28940.0,51.2951,51.3713,51.257,51.3427,28940.0
2023-05-08 13:00:00,53.92,53.93,53.84,53.91,19956.0,51.3522,51.3618,51.276,51.3427,19956.0
2023-05-08 13:10:00,53.91,53.97,53.86,53.87,28684.0,51.3427,51.3999,51.2951,51.3046,28684.0
2023-05-08 13:20:00,53.87,53.91,53.83,53.83,24850.0,51.3046,51.3427,51.2665,51.2665,24850.0
2023-05-08 13:30:00,53.83,53.91,53.8,53.84,30448.0,51.2665,51.3427,51.238,51.276,30448.0
2023-05-08 13:40:00,53.85,54.01,53.82,53.89,29230.0,51.2856,51.438,51.257,51.3237,29230.0
2023-05-08 13:50:00,53.89,53.95,53.85,53.94,36236.0,51.3237,51.3808,51.2856,51.3713,36236.0
2023-05-08 14:00:00,53.95,54.08,53.78,53.86,35922.0,51.3808,51.5046,51.2189,51.2951,35922.0
2023-05-08 14:10:00,53.86,53.99,53.83,53.97,22769.0,51.2951,51.4189,51.2665,51.3999,22769.0
2023-05-08 14:20:00,53.99,54.2,53.98,54.2,103145.0,51.4189,51.6189,51.4094,51.6189,103145.0
2023-05-08 14:30:00,54.21,54.32,54.21,54.21,54890.0,51.6284,51.7332,51.6284,51.6284,54890.0
2023-05-08 14:40:00,54.21,54.21,54.11,54.19,35557.0,51.6284,51.6284,51.5332,51.6094,35557.0
2023-05-08 14:50:00,54.2,54.21,54.11,54.13,41749.0,51.6189,51.6284,51.5332,51.5522,41749.0
2023-05-08 15:00:00,54.13,54.15,54.03,54.05,45614.0,51.5522,51.5713,51.457,51.476,45614.0
2023-05-08 15:10:00,54.04,54.1,53.94,54.02,65816.0,51.4665,51.5237,51.3713,51.4475,65816.0
2023-05-08 15:20:00,54.01,54.01,53.91,53.93,57231.0,51.438,51.438,51.3427,51.3618,57231.0
2023-05-08 15:30:00,53.92,54.05,53.91,54.05,65433.0,51.3522,51.476,51.3427,51.476,65433.0
2023-05-08 15:40:00,54.05,54.07,53.94,53.98,81604.0,51.476,51.4951,51.3713,51.4094,81604.0
2023-05-08 15:50:00,53.98,53.98,53.72,53.76,337696.0,51.4094,51.4094,51.1618,51.1999,337696.0
2023-05-09 09:30:00,53.21,53.55,53.18,53.46,87606.0,50.6761,50.9999,50.6475,50.9141,87606.0
2023-05-09 09:40:00,53.46,53.63,53.15,53.18,221313.0,50.9141,51.076,50.6189,50.6475,221313.0
2023-05-09 09:50:00,53.19,53.33,53.12,53.33,37646.0,50.657,50.7903,50.5903,50.7903,37646.0
2023-05-09 10:00:00,53.33,53.42,53.25,53.32,85806.0,50.7903,50.8761,50.7141,50.7808,85806.0
2023-05-09 10:10:00,53.34,53.48,53.23,53.29,121190.0,50.7999,50.9332,50.6951,50.7522,121190.0
2023-05-09 10:20:00,53.28,53.29,53.09,53.21,106021.0,50.7427,50.7522,50.5618,50.6761,106021.0
2023-05-09 10:30:00,53.22,53.24,53.07,53.14,74438.0,50.6856,50.7046,50.5427,50.6094,74438.0
2023-05-09 10:40:00,53.15,53.3,53.15,53.16,62862.0,50.6189,50.7618,50.6189,50.6284,62862.0
2023-05-09 10:50:00,53.15,53.17,53.02,53.03,64768.0,50.6189,50.638,50.4951,50.5046,64768.0
2023-05-09 11:00:00,53.03,53.21,53.02,53.18,80823.0,50.5046,50.6761,50.4951,50.6475,80823.0
2023-05-09 11:10:00,53.19,53.26,53.05,53.26,48832.0,50.657,50.7237,50.5237,50.7237,48832.0
2023-05-09 11:20:00,53.25,53.25,53.1,53.13,36566.0,50.7141,50.7141,50.5713,50.5999,36566.0
2023-05-09 11:30:00,53.14,53.26,53.1,53.2,53001.0,50.6094,50.7237,50.5713,50.6665,53001.0
2023-05-09 11:40:00,53.19,53.31,53.18,53.3,46080.0,50.657,50.7713,50.6475,50.7618,46080.0
2023-05-09 11:50:00,53.3,53.38,53.28,53.33,79122.0,50.7618,50.838,50.7427,50.7903,79122.0
2023-05-09 12:00:00,53.33,53.37,53.29,53.32,54079.0,50.7903,50.8284,50.7522,50.7808,54079.0
2023-05-09 12:10:00,53.32,53.32,53.2,53.25,34643.0,50.7808,50.7808,50.6665,50.7141,34643.0
2023-05-09 12:20:00,53.26,53.32,53.23,53.27,29889.0,50.7237,50.7808,50.6951,50.7332,29889.0
2023-05-09 12:30:00,53.27,53.31,53.24,53.28,39915.0,50.7332,50.7713,50.7046,50.7427,39915.0
2023-05-09 12:40:00,53.28,53.31,53.21,53.22,31072.0,50.7427,50.7713,50.6761,50.6856,31072.0
2023-05-09 12:50:00,53.22,53.31,53.19,53.29,29147.0,50.6856,50.7713,50.657,50.7522,29147.0
2023-05-09 13:00:00,53.29,53.3,53.23,53.27,32540.0,50.7522,50.7618,50.6951,50.7332,32540.0
2023-05-09 13:10:00,53.26,53.31,53.25,53.28,34556.0,50.7237,50.7713,50.7141,50.7427,34556.0
2023-05-09 13:20:00,53.29,53.38,53.26,53.35,73439.0,50.7522,50.838,50.7237,50.8094,73439.0
2023-05-09 13:30:00,53.36,53.42,53.32,53.37,97086.0,50.8189,50.8761,50.7808,50.8284,97086.0
2023-05-09 13:40:00,53.38,53.41,53.31,53.41,82119.0,50.838,50.8665,50.7713,50.8665,82119.0
2023-05-09 13:50:00,53.41,53.5,53.37,53.48,123493.0,50.8665,50.9522,50.8284,50.9332,123493.0
2023-05-09 14:00:00,53.48,53.5,53.38,53.4,55332.0,50.9332,50.9522,50.838,50.857,55332.0
2023-05-09 14:10:00,53.4,53.45,53.37,53.44,51845.0,50.857,50.9046,50.8284,50.8951,51845.0
2023-05-09 14:20:00,53.44,53.46,53.38,53.4,47424.0,50.8951,50.9141,50.838,50.857,47424.0
2023-05-09 14:30:00,53.41,53.46,53.39,53.4,67689.0,50.8665,50.9141,50.8475,50.857,67689.0
2023-05-09 14:40:00,53.39,53.44,53.39,53.43,70153.0,50.8475,50.8951,50.8475,50.8856,70153.0
2023-05-09 14:50:00,53.43,53.43,53.29,53.33,62882.0,50.8856,50.8856,50.7522,50.7903,62882.0
2023-05-09 15:00:00,53.33,53.4,53.3,53.37,63392.0,50.7903,50.857,50.7618,50.8284,63392.0
2023-05-09 15:10:00,53.36,53.4,53.29,53.3,81308.0,50.8189,50.857,50.7522,50.7618,81308.0
2023-05-09 15:20:00,53.31,53.42,53.31,53.37,84926.0,50.7713,50.8761,50.7713,50.8284,84926.0
2023-05-09 15:30:00,53.36,53.44,53.34,53.38,148240.0,50.8189,50.8951,50.7999,50.838,148240.0
2023-05-09 15:40:00,53.36,53.36,53.26,53.29,126000.0,50.8189,50.8189,50.7237,50.7522,126000.0
2023-05-09 15:50:00,53.28,53.31,53.05,53.11,516524.0,50.7427,50.7713,50.5237,50.5808,516524.0
2023-05-10 09:30:00,53.46,53.61,53.16,53.19,162232.0,50.9141,51.057,50.6284,50.657,162232.0
2023-05-10 09:40:00,53.21,53.38,52.89,53.01,62739.0,50.6761,50.838,50.3713,50.4856,62739.0
2023-05-10 09:50:00,53.03,53.12,52.97,53.07,60286.0,50.5046,50.5903,50.4475,50.5427,60286.0
2023-05-10 10:00:00,53.08,53.17,52.83,52.83,192164.0,50.5522,50.638,50.3141,50.3141,192164.0
2023-05-10 10:10:00,52.84,53.01,52.6,52.64,159000.0,50.3237,50.4856,50.0951,50.1332,159000.0
2023-05-10 10:20:00,52.65,52.85,52.63,52.65,79406.0,50.1427,50.3332,50.1237,50.1427,79406.0
2023-05-10 10:30:00,52.67,52.78,52.54,52.57,57754.0,50.1618,50.2665,50.038,50.0665,57754.0
2023-05-10 10:40:00,52.57,52.78,52.43,52.73,82397.0,50.0665,50.2665,49.9332,50.2189,82397.0
2023-05-10 10:50:00,52.72,52.89,52.59,52.89,35509.0,50.2094,50.3713,50.0856,50.3713,35509.0
2023-05-10 11:00:00,52.89,53.08,52.88,53.08,59983.0,50.3713,50.5522,50.3618,50.5522,59983.0
2023-05-10 11:10:00,53.08,53.13,52.89,53.08,173250.0,50.5522,50.5999,50.3713,50.5522,173250.0
2023-05-10 11:20:00,53.08,53.08,52.91,52.93,41320.0,50.5522,50.5522,50.3903,50.4094,41320.0
2023-05-10 11:30:00,52.93,53.03,52.85,53.03,102997.0,50.4094,50.5046,50.3332,50.5046,102997.0
2023-05-10 11:40:00,53.03,53.08,52.9,53.02,112017.0,50.5046,50.5522,50.3808,50.4951,112017.0
2023-05-10 11:50:00,53.04,53.08,52.88,52.9,51961.0,50.5141,50.5522,50.3618,50.3808,51961.0
2023-05-10 12:00:00,52.92,52.94,52.8,52.86,58494.0,50.3999,50.4189,50.2856,50.3427,58494.0
2023-05-10 12:10:00,52.85,52.96,52.83,52.94,23924.0,50.3332,50.438,50.3141,50.4189,23924.0
2023-05-10 12:20:00,52.93,53.06,52.85,52.88,46962.0,50.4094,50.5332,50.3332,50.3618,46962.0
2023-05-10 12:30:00,52.89,52.94,52.66,52.76,106042.0,50.3713,50.4189,50.1522,50.2475,106042.0
2023-05-10 12:40:00,52.76,52.8,52.6,52.69,52579.0,50.2475,50.2856,50.0951,50.1808,52579.0
2023-05-10 12:50:00,52.68,52.76,52.66,52.75,29606.0,50.1713,50.2475,50.1522,50.238,29606.0
2023-05-10 13:00:00,52.75,52.76,52.65,52.7,21028.0,50.238,50.2475,50.1427,50.1903,21028.0
2023-05-10 13:10:00,52.7,52.76,52.66,52.75,24810.0,50.1903,50.2475,50.1522,50.238,24810.0
2023-05-10 13:20:00,52.74,52.74,52.5,52.59,25025.0,50.2284,50.2284,49.9999,50.0856,25025.0
2023-05-10 13:30:00,52.59,52.66,52.52,52.52,25626.0,50.0856,50.1522,50.0189,50.0189,25626.0
2023-05-10 13:40:00,52.52,52.6,52.52,52.59,27036.0,50.0189,50.0951,50.0189,50.0856,27036.0
2023-05-10 13:50:00,52.6,52.68,52.57,52.66,25146.0,50.0951,50.1713,50.0665,50.1522,25146.0
2023-05-10 14:00:00,52.67,52.75,52.67,52.72,30613.0,50.1618,50.238,50.1618,50.2094,30613.0
2023-05-10 14:10:00,52.73,52.76,52.68,52.71,32903.0,50.2189,50.2475,50.1713,50.1999,32903.0
2023-05-10 14:20:00,52.71,52.82,52.63,52.82,54095.0,50.1999,50.3046,50.1237,50.3046,54095.0
2023-05-10 14:30:00,52.82,52.87,52.79,52.85,36333.0,50.3046,50.3522,50.2761,50.3332,36333.0
2023-05-10 14:40:00,52.85,52.92,52.77,52.77,47125.0,50.3332,50.3999,50.257,50.257,47125.0
2023-05-10 14:50:00,52.77,52.79,52.7,52.74,49692.0,50.257,50.2761,50.1903,50.2284,49692.0
2023-05-10 15:00:00,52.73,52.84,52.68,52.81,43642.0,50.2189,50.3237,50.1713,50.2951,43642.0
2023-05-10 15:10:00,52.82,52.85,52.71,52.82,45229.0,50.3046,50.3332,50.1999,50.3046,45229.0
2023-05-10 15:20:00,52.83,52.98,52.83,52.87,89122.0,50.3141,50.457,50.3141,50.3522,89122.0
2023-05-10 15:30:00,52.88,52.95,52.8,52.89,188982.0,50.3618,50.4284,50.2856,50.3713,188982.0
2023-05-10 15:40:00,52.9,52.95,52.81,52.86,122266.0,50.3808,50.4284,50.2951,50.3427,122266.0
2023-05-10 15:50:00,52.85,52.85,52.6,52.61,566320.0,50.3332,50.3332,50.0951,50.1046,566320.0
2023-05-11 09:30:00,52.04,52.43,51.93,52.37,69072.0,49.5618,49.9332,49.457,49.8761,69072.0
2023-05-11 09:40:00,52.43,52.76,52.42,52.45,80930.0,49.9332,50.2475,49.9237,49.9522,80930.0
2023-05-11 09:50:00,52.44,52.59,52.4,52.51,49113.0,49.9427,50.0856,49.9046,50.0094,49113.0
2023-05-11 10:00:00,52.5,52.55,52.35,52.37,45311.0,49.9999,50.0475,49.857,49.8761,45311.0
2023-05-11 10:10:00,52.38,52.46,52.29,52.3,56541.0,49.8856,49.9618,49.7999,49.8094,56541.0
2023-05-11 10:20:00,52.31,52.49,52.26,52.49,59330.0,49.8189,49.9903,49.7713,49.9903,59330.0
2023-05-11 10:30:00,52.49,52.5,52.28,52.41,53833.0,49.9903,49.9999,49.7903,49.9141,53833.0
2023-05-11 10:40:00,52.41,52.55,52.32,52.46,169474.0,49.9141,50.0475,49.8284,49.9618,169474.0
2023-05-11 10:50:00,52.45,52.49,52.27,52.3,62406.0,49.9522,49.9903,49.7808,49.8094,62406.0
2023-05-11 11:00:00,52.3,52.51,52.29,52.39,68128.0,49.8094,50.0094,49.7999,49.8951,68128.0
2023-05-11 11:10:00,52.38,52.42,52.23,52.27,54190.0,49.8856,49.9237,49.7427,49.7808,54190.0
2023-05-11 11:20:00,52.27,52.31,52.19,52.29,33036.0,49.7808,49.8189,49.7046,49.7999,33036.0
2023-05-11 11:30:00,52.28,52.56,52.28,52.46,42112.0,49.7903,50.057,49.7903,49.9618,42112.0
2023-05-11 11:40:00,52.46,52.71,52.42,52.58,524934.0,49.9618,50.1999,49.9237,50.0761,524934.0
2023-05-11 11:50:00,52.57,52.69,52.54,52.69,47847.0,50.0665,50.1808,50.038,50.1808,47847.0
2023-05-11 12:00:00,52.69,52.84,52.64,52.77,44100.0,50.1808,50.3237,50.1332,50.257,44100.0
2023-05-11 12:10:00,52.76,52.8,52.57,52.66,35668.0,50.2475,50.2856,50.0665,50.1522,35668.0
2023-05-11 12:20:00,52.68,52.77,52.64,52.67,41125.0,50.1713,50.257,50.1332,50.1618,41125.0
2023-05-11 12:30:00,52.67,52.8,52.65,52.79,35536.0,50.1618,50.2856,50.1427,50.2761,35536.0
2023-05-11 12:40:00,52.78,52.85,52.73,52.82,137815.0,50.2665,50.3332,50.2189,50.3046,137815.0
2023-05-11 12:50:00,52.8,52.87,52.78,52.86,25651.0,50.2856,50.3522,50.2665,50.3427,25651.0
2023-05-11 13:00:00,52.87,52.87,52.72,52.75,48117.0,50.3522,50.3522,50.2094,50.238,48117.0
2023-05-11 13:10:00,52.74,52.84,52.68,52.82,27638.0,50.2284,50.3237,50.1713,50.3046,27638.0
2023-05-11 13:20:00,52.83,52.83,52.67,52.72,29453.0,50.3141,50.3141,50.1618,50.2094,29453.0
2023-05-11 13:30:00,52.71,52.88,52.7,52.88,29100.0,50.1999,50.3618,50.1903,50.3618,29100.0
2023-05-11 13:40:00,52.88,52.9,52.67,52.68,42655.0,50.3618,50.3808,50.1618,50.1713,42655.0
2023-05-11 13:50:00,52.68,52.82,52.65,52.79,37778.0,50.1713,50.3046,50.1427,50.2761,37778.0
2023-05-11 14:00:00,52.79,52.81,52.72,52.76,25268.0,50.2761,50.2951,50.2094,50.2475,25268.0
2023-05-11 14:10:00,52.77,52.78,52.68,52.68,31488.0,50.257,50.2665,50.1713,50.1713,31488.0
2023-05-11 14:20:00,52.68,52.81,52.65,52.79,35140.0,50.1713,50.2951,50.1427,50.2761,35140.0
2023-05-11 14:30:00,52.79,52.92,52.79,52.92,26767.0,50.2761,50.3999,50.2761,50.3999,26767.0
2023-05-11 14:40:00,52.92,53.0,52.92,52.96,37158.0,50.3999,50.4761,50.3999,50.438,37158.0
2023-05-11 14:50:00,52.95,52.96,52.9,52.95,26460.0,50.4284,50.438,50.3808,50.4284,26460.0
2023-05-11 15:00:00,52.95,52.97,52.87,52.9,34307.0,50.4284,50.4475,50.3522,50.3808,34307.0
2023-05-11 15:10:00,52.89,52.9,52.79,52.83,37545.0,50.3713,50.3808,50.2761,50.3141,37545.0
2023-05-11 15:20:00,52.82,52.87,52.78,52.84,53453.0,50.3046,50.3522,50.2665,50.3237,53453.0
2023-05-11 15:30:00,52.84,52.92,52.82,52.88,183128.0,50.3237,50.3999,50.3046,50.3618,183128.0
2023-05-11 15:40:00,52.89,52.9,52.79,52.84,126201.0,50.3713,50.3808,50.2761,50.3237,126201.0
2023-05-11 15:50:00,52.84,52.89,52.77,52.81,476879.0,50.3237,50.3713,50.257,50.2951,476879.0
2023-05-12 09:30:00,53.15,53.34,52.92,52.93,200840.0,50.6189,50.7999,50.3999,50.4094,200840.0
2023-05-12 09:40:00,52.93,52.93,52.59,52.6,31453.0,50.4094,50.4094,50.0856,50.0951,31453.0
2023-05-12 09:50:00,52.61,52.91,52.57,52.75,32425.0,50.1046,50.3903,50.0665,50.238,32425.0
2023-05-12 10:00:00,52.74,52.82,52.62,52.67,44943.0,50.2284,50.3046,50.1141,50.1618,44943.0
2023-05-12 10:10:00,52.69,52.77,52.57,52.64,33665.0,50.1808,50.257,50.0665,50.1332,33665.0
2023-05-12 10:20:00,52.65,52.71,52.6,52.61,28834.0,50.1427,50.1999,50.0951,50.1046,28834.0
2023-05-12 10:30:00,52.59,52.67,52.49,52.57,28411.0,50.0856,50.1618,49.9903,50.0665,28411.0
2023-05-12 10:40:00,52.57,52.58,52.38,52.41,26758.0,50.0665,50.0761,49.8856,49.9141,26758.0
2023-05-12 10:50:00,52.41,52.45,52.35,52.42,42043.0,49.9141,49.9522,49.857,49.9237,42043.0
2023-05-12 11:00:00,52.43,52.49,52.35,52.4,39637.0,49.9332,49.9903,49.857,49.9046,39637.0
2023-05-12 11:10:00,52.4,52.42,52.27,52.34,45353.0,49.9046,49.9237,49.7808,49.8475,45353.0
2023-05-12 11:20:00,52.34,52.44,52.34,52.41,27686.0,49.8475,49.9427,49.8475,49.9141,27686.0
2023-05-12 11:30:00,52.4,52.48,52.34,52.35,34786.0,49.9046,49.9808,49.8475,49.857,34786.0
2023-05-12 11:40:00,52.34,52.4,52.28,52.37,38387.0,49.8475,49.9046,49.7903,49.8761,38387.0
2023-05-12 11:50:00,52.39,52.39,52.28,52.35,38439.0,49.8951,49.8951,49.7903,49.857,38439.0
2023-05-12 12:00:00,52.36,52.38,52.2,52.27,33497.0,49.8665,49.8856,49.7141,49.7808,33497.0
2023-05-12 12:10:00,52.28,52.28,52.17,52.23,28856.0,49.7903,49.7903,49.6856,49.7427,28856.0
2023-05-12 12:20:00,52.24,52.24,52.09,52.11,31241.0,49.7522,49.7522,49.6094,49.6284,31241.0
2023-05-12 12:30:00,52.11,52.26,52.09,52.17,30894.0,49.6284,49.7713,49.6094,49.6856,30894.0
2023-05-12 12:40:00,52.18,52.19,52.03,52.07,21068.0,49.6951,49.7046,49.5522,49.5903,21068.0
2023-05-12 12:50:00,52.08,52.11,52.03,52.05,30201.0,49.5999,49.6284,49.5522,49.5713,30201.0
2023-05-12 13:00:00,52.04,52.05,51.9,51.97,33374.0,49.5618,49.5713,49.4284,49.4951,33374.0
2023-05-12 13:10:00,51.97,52.0,51.91,51.97,37753.0,49.4951,49.5237,49.438,49.4951,37753.0
2023-05-12 13:20:00,51.97,52.21,51.96,52.18,49175.0,49.4951,49.7237,49.4856,49.6951,49175.0
2023-05-12 13:30:00,52.15,52.23,52.09,52.12,32306.0,49.6665,49.7427,49.6094,49.638,32306.0
2023-05-12 13:40:00,52.12,52.15,51.99,52.03,21538.0,49.638,49.6665,49.5141,49.5522,21538.0
2023-05-12 13:50:00,52.03,52.05,51.93,51.96,25377.0,49.5522,49.5713,49.457,49.4856,25377.0
2023-05-12 14:00:00,51.95,52.03,51.92,51.94,129204.0,49.4761,49.5522,49.4475,49.4665,129204.0
2023-05-12 14:10:00,51.93,51.98,51.86,51.91,26797.0,49.457,49.5046,49.3903,49.438,26797.0
2023-05-12 14:20:00,51.91,52.08,51.87,52.03,49546.0,49.438,49.5999,49.3999,49.5522,49546.0
2023-05-12 14:30:00,52.03,52.17,52.02,52.09,48439.0,49.5522,49.6856,49.5427,49.6094,48439.0
2023-05-12 14:40:00,52.08,52.15,52.03,52.1,30502.0,49.5999,49.6665,49.5522,49.6189,30502.0
2023-05-12 14:50:00,52.11,52.24,52.11,52.19,29039.0,49.6284,49.7522,49.6284,49.7046,29039.0
2023-05-12 15:00:00,52.19,52.36,52.15,52.31,45472.0,49.7046,49.8665,49.6665,49.8189,45472.0
2023-05-12 15:10:00,52.3,52.35,52.26,52.34,32885.0,49.8094,49.857,49.7713,49.8475,32885.0
2023-05-12 15:20:00,52.34,52.38,52.29,52.32,47900.0,49.8475,49.8856,49.7999,49.8284,47900.0
2023-05-12 15:30:00,52.32,52.44,52.31,52.34,70664.0,49.8284,49.9427,49.8189,49.8475,70664.0
2023-05-12 15:40:00,52.34,52.45,52.32,52.35,178502.0,49.8475,49.9522,49.8284,49.857,178502.0
2023-05-12 15:50:00,52.34,52.5,52.25,52.5,266670.0,49.8475,49.9999,49.7618,49.9999,266670.0
2023-05-15 09:30:00,52.89,52.93,52.54,52.76,62927.0,50.3713,50.4094,50.038,50.2475,62927.0
2023-05-15 09:40:00,52.77,52.79,52.51,52.57,41818.0,50.257,50.2761,50.0094,50.0665,41818.0
2023-05-15 09:50:00,52.56,52.63,52.53,52.6,20964.0,50.057,50.1237,50.0284,50.0951,20964.0
2023-05-15 10:00:00,52.6,52.67,52.4,52.41,32468.0,50.0951,50.1618,49.9046,49.9141,32468.0
2023-05-15 10:10:00,52.4,52.47,52.35,52.35,18836.0,49.9046,49.9713,49.857,49.857,18836.0
2023-05-15 10:20:00,52.35,52.52,52.31,52.52,30087.0,49.857,50.0189,49.8189,50.0189,30087.0
2023-05-15 10:30:00,52.52,52.56,52.44,52.53,34203.0,50.0189,50.057,49.9427,50.0284,34203.0
2023-05-15 10:40:00,52.54,52.6,52.44,52.49,41918.0,50.038,50.0951,49.9427,49.9903,41918.0
2023-05-15 10:50:00,52.49,52.69,52.49,52.55,29512.0,49.9903,50.1808,49.9903,50.0475,29512.0
2023-05-15 11:00:00,52.55,52.6,52.51,52.52,31103.0,50.0475,50.0951,50.0094,50.0189,31103.0
2023-05-15 11:10:00,52.52,52.53,52.37,52.42,33609.0,50.0189,50.0284,49.8761,49.9237,33609.0
2023-05-15 11:20:00,52.42,52.45,52.36,52.43,37247.0,49.9237,49.9522,49.8665,49.9332,37247.0
2023-05-15 11:30:00,52.4,52.47,52.27,52.28,46305.0,49.9046,49.9713,49.7808,49.7903,46305.0
2023-05-15 11:40:00,52.27,52.29,52.17,52.18,31516.0,49.7808,49.7999,49.6856,49.6951,31516.0
2023-05-15 11:50:00,52.18,52.22,52.07,52.1,35164.0,49.6951,49.7332,49.5903,49.6189,35164.0
2023-05-15 12:00:00,52.09,52.16,52.07,52.15,56753.0,49.6094,49.6761,49.5903,49.6665,56753.0
2023-05-15 12:10:00,52.14,52.21,52.11,52.21,37694.0,49.657,49.7237,49.6284,49.7237,37694.0
2023-05-15 12:20:00,52.2,52.23,52.17,52.22,18082.0,49.7141,49.7427,49.6856,49.7332,18082.0
2023-05-15 12:30:00,52.22,52.27,52.2,52.23,35971.0,49.7332,49.7808,49.7141,49.7427,35971.0
2023-05-15 12:40:00,52.23,52.34,52.22,52.34,25078.0,49.7427,49.8475,49.7332,49.8475,25078.0
2023-05-15 12:50:00,52.35,52.38,52.33,52.37,25384.0,49.857,49.8856,49.838,49.8761,25384.0
2023-05-15 13:00:00,52.37,52.46,52.34,52.45,59446.0,49.8761,49.9618,49.8475,49.9522,59446.0
2023-05-15 13:10:00,52.45,52.64,52.45,52.59,43521.0,49.9522,50.1332,49.9522,50.0856,43521.0
2023-05-15 13:20:00,52.58,52.68,52.58,52.61,128804.0,50.0761,50.1713,50.0761,50.1046,128804.0
2023-05-15 13:30:00,52.61,52.63,52.54,52.55,31459.0,50.1046,50.1237,50.038,50.0475,31459.0
2023-05-15 13:40:00,52.55,52.55,52.35,52.46,61019.0,50.0475,50.0475,49.857,49.9618,61019.0
2023-05-15 13:50:00,52.46,52.51,52.43,52.5,47676.0,49.9618,50.0094,49.9332,49.9999,47676.0
2023-05-15 14:00:00,52.5,52.57,52.47,52.57,21238.0,49.9999,50.0665,49.9713,50.0665,21238.0
2023-05-15 14:10:00,52.57,52.57,52.41,52.42,28823.0,50.0665,50.0665,49.9141,49.9237,28823.0
2023-05-15 14:20:00,52.43,52.47,52.39,52.41,21063.0,49.9332,49.9713,49.8951,49.9141,21063.0
2023-05-15 14:30:00,52.41,52.47,52.38,52.44,18170.0,49.9141,49.9713,49.8856,49.9427,18170.0
2023-05-15 14:40:00,52.43,52.52,52.43,52.48,49154.0,49.9332,50.0189,49.9332,49.9808,49154.0
2023-05-15 14:50:00,52.49,52.52,52.45,52.47,21927.0,49.9903,50.0189,49.9522,49.9713,21927.0
2023-05-15 15:00:00,52.47,52.61,52.46,52.61,54905.0,49.9713,50.1046,49.9618,50.1046,54905.0
2023-05-15 15:10:00,52.61,52.69,52.59,52.66,122774.0,50.1046,50.1808,50.0856,50.1522,122774.0
2023-05-15 15:20:00,52.65,52.65,52.56,52.59,64552.0,50.1427,50.1427,50.057,50.0856,64552.0
2023-05-15 15:30:00,52.58,52.66,52.51,52.55,67094.0,50.0761,50.1522,50.0094,50.0475,67094.0
2023-05-15 15:40:00,52.55,52.55,52.37,52.44,75727.0,50.0475,50.0475,49.8761,49.9427,75727.0
2023-05-15 15:50:00,52.43,52.55,52.38,52.55,313118.0,49.9332,50.0475,49.8856,50.0475,313118.0
2023-05-16 09:30:00,52.55,52.94,52.53,52.85,75299.0,50.0475,50.4189,50.0284,50.3332,75299.0
2023-05-16 09:40:00,52.86,53.03,52.65,52.67,80029.0,50.3427,50.5046,50.1427,50.1618,80029.0
2023-05-16 09:50:00,52.69,52.76,52.44,52.76,92929.0,50.1808,50.2475,49.9427,50.2475,92929.0
2023-05-16 10:00:00,52.77,53.22,52.77,53.01,129823.0,50.257,50.6856,50.257,50.4856,129823.0
2023-05-16 10:10:00,53.02,53.03,52.84,52.93,64802.0,50.4951,50.5046,50.3237,50.4094,64802.0
2023-05-16 10:20:00,52.93,52.95,52.8,52.94,46402.0,50.4094,50.4284,50.2856,50.4189,46402.0
2023-05-16 10:30:00,52.95,53.0,52.83,52.92,69005.0,50.4284,50.4761,50.3141,50.3999,69005.0
2023-05-16 10:40:00,52.91,53.01,52.85,52.97,48846.0,50.3903,50.4856,50.3332,50.4475,48846.0
2023-05-16 10:50:00,52.98,53.01,52.8,52.83,38197.0,50.457,50.4856,50.2856,50.3141,38197.0
2023-05-16 11:00:00,52.85,52.89,52.71,52.71,47773.0,50.3332,50.3713,50.1999,50.1999,47773.0
2023-05-16 11:10:00,52.7,52.76,52.59,52.67,27627.0,50.1903,50.2475,50.0856,50.1618,27627.0
2023-05-16 11:20:00,52.68,52.81,52.65,52.8,56859.0,50.1713,50.2951,50.1427,50.2856,56859.0
2023-05-16 11:30:00,52.81,52.86,52.75,52.78,31540.0,50.2951,50.3427,50.238,50.2665,31540.0
2023-05-16 11:40:00,52.79,52.93,52.77,52.92,26396.0,50.2761,50.4094,50.257,50.3999,26396.0
2023-05-16 11:50:00,52.94,52.99,52.88,52.89,28440.0,50.4189,50.4665,50.3618,50.3713,28440.0
2023-05-16 12:00:00,52.88,52.9,52.78,52.85,24446.0,50.3618,50.3808,50.2665,50.3332,24446.0
2023-05-16 12:10:00,52.85,52.97,52.84,52.88,37335.0,50.3332,50.4475,50.3237,50.3618,37335.0
2023-05-16 12:20:00,52.88,52.89,52.81,52.87,24992.0,50.3618,50.3713,50.2951,50.3522,24992.0
2023-05-16 12:30:00,52.87,52.91,52.82,52.91,28655.0,50.3522,50.3903,50.3046,50.3903,28655.0
2023-05-16 12:40:00,52.91,52.96,52.76,52.79,29046.0,50.3903,50.438,50.2475,50.2761,29046.0
2023-05-16 12:50:00,52.8,52.9,52.8,52.85,29390.0,50.2856,50.3808,50.2856,50.3332,29390.0
2023-05-16 13:00:00,52.86,52.89,52.8,52.84,16814.0,50.3427,50.3713,50.2856,50.3237,16814.0
2023-05-16 13:10:00,52.84,52.88,52.81,52.83,35638.0,50.3237,50.3618,50.2951,50.3141,35638.0
2023-05-16 13:20:00,52.84,52.88,52.74,52.76,20936.0,50.3237,50.3618,50.2284,50.2475,20936.0
2023-05-16 13:30:00,52.76,52.81,52.74,52.74,32399.0,50.2475,50.2951,50.2284,50.2284,32399.0
2023-05-16 13:40:00,52.73,52.76,52.64,52.76,23613.0,50.2189,50.2475,50.1332,50.2475,23613.0
2023-05-16 13:50:00,52.75,52.86,52.74,52.83,28883.0,50.238,50.3427,50.2284,50.3141,28883.0
2023-05-16 14:00:00,52.83,52.84,52.7,52.71,286519.0,50.3141,50.3237,50.1903,50.1999,286519.0
2023-05-16 14:10:00,52.7,52.7,52.53,52.54,26772.0,50.1903,50.1903,50.0284,50.038,26772.0
2023-05-16 14:20:00,52.53,52.53,52.43,52.44,28662.0,50.0284,50.0284,49.9332,49.9427,28662.0
2023-05-16 14:30:00,52.44,52.59,52.41,52.57,19360.0,49.9427,50.0856,49.9141,50.0665,19360.0
2023-05-16 14:40:00,52.57,52.6,52.51,52.57,24595.0,50.0665,50.0951,50.0094,50.0665,24595.0
2023-05-16 14:50:00,52.57,52.64,52.53,52.55,56333.0,50.0665,50.1332,50.0284,50.0475,56333.0
2023-05-16 15:00:00,52.55,52.56,52.41,52.43,46447.0,50.0475,50.057,49.9141,49.9332,46447.0
2023-05-16 15:10:00,52.42,52.45,52.34,52.4,62394.0,49.9237,49.9522,49.8475,49.9046,62394.0
2023-05-16 15:20:00,52.39,52.47,52.38,52.43,48348.0,49.8951,49.9713,49.8856,49.9332,48348.0
2023-05-16 15:30:00,52.43,52.46,52.31,52.33,62122.0,49.9332,49.9618,49.8189,49.838,62122.0
2023-05-16 15:40:00,52.32,52.32,52.21,52.26,71650.0,49.8284,49.8284,49.7237,49.7713,71650.0
2023-05-16 15:50:00,52.25,52.35,52.13,52.3,550674.0,49.7618,49.857,49.6475,49.8094,550674.0
2023-05-17 09:30:00,52.86,53.22,52.86,53.21,111997.0,50.3427,50.6856,50.3427,50.6761,111997.0
2023-05-17 09:40:00,53.21,53.3,53.04,53.08,92676.0,50.6761,50.7618,50.5141,50.5522,92676.0
2023-05-17 09:50:00,53.08,53.13,53.0,53.1,145463.0,50.5522,50.5999,50.4761,50.5713,145463.0
2023-05-17 10:00:00,53.12,53.31,53.06,53.31,91374.0,50.5903,50.7713,50.5332,50.7713,91374.0
2023-05-17 10:10:00,53.3,53.3,53.08,53.13,28793.0,50.7618,50.7618,50.5522,50.5999,28793.0
2023-05-17 10:20:00,53.13,53.36,53.13,53.36,38998.0,50.5999,50.8189,50.5999,50.8189,38998.0
2023-05-17 10:30:00,53.35,53.44,53.32,53.38,29148.0,50.8094,50.8951,50.7808,50.838,29148.0
2023-05-17 10:40:00,53.36,53.38,53.19,53.2,27618.0,50.8189,50.838,50.657,50.6665,27618.0
2023-05-17 10:50:00,53.19,53.25,53.11,53.21,35695.0,50.657,50.7141,50.5808,50.6761,35695.0
2023-05-17 11:00:00,53.21,53.31,53.2,53.31,22979.0,50.6761,50.7713,50.6665,50.7713,22979.0
2023-05-17 11:10:00,53.3,53.49,53.27,53.39,56097.0,50.7618,50.9427,50.7332,50.8475,56097.0
2023-05-17 11:20:00,53.41,53.59,53.32,53.58,87377.0,50.8665,51.038,50.7808,51.0284,87377.0
2023-05-17 11:30:00,53.57,53.73,53.51,53.71,62101.0,51.0189,51.1713,50.9618,51.1522,62101.0
2023-05-17 11:40:00,53.72,53.91,53.69,53.81,114705.0,51.1618,51.3427,51.1332,51.2475,114705.0
2023-05-17 11:50:00,53.81,53.86,53.76,53.77,42743.0,51.2475,51.2951,51.1999,51.2094,42743.0
2023-05-17 12:00:00,53.75,53.79,53.7,53.75,49527.0,51.1903,51.2284,51.1427,51.1903,49527.0
2023-05-17 12:10:00,53.75,53.8,53.65,53.67,15949.0,51.1903,51.238,51.0951,51.1141,15949.0
2023-05-17 12:20:00,53.65,53.72,53.61,53.72,20940.0,51.0951,51.1618,51.057,51.1618,20940.0
2023-05-17 12:30:00,53.72,53.89,53.7,53.89,55306.0,51.1618,51.3237,51.1427,51.3237,55306.0
2023-05-17 12:40:00,53.9,54.07,53.89,54.05,85361.0,51.3332,51.4951,51.3237,51.476,85361.0
2023-05-17 12:50:00,54.04,54.04,53.94,53.99,62447.0,51.4665,51.4665,51.3713,51.4189,62447.0
2023-05-17 13:00:00,53.99,54.09,53.99,54.04,81170.0,51.4189,51.5141,51.4189,51.4665,81170.0
2023-05-17 13:10:00,54.0,54.03,53.85,53.87,43967.0,51.4284,51.457,51.2856,51.3046,43967.0
2023-05-17 13:20:00,53.88,53.96,53.87,53.91,33622.0,51.3141,51.3903,51.3046,51.3427,33622.0
2023-05-17 13:30:00,53.92,54.01,53.91,53.98,25998.0,51.3522,51.438,51.3427,51.4094,25998.0
2023-05-17 13:40:00,53.98,53.99,53.86,53.88,28152.0,51.4094,51.4189,51.2951,51.3141,28152.0
2023-05-17 13:50:00,53.88,53.88,53.8,53.85,39296.0,51.3141,51.3141,51.238,51.2856,39296.0
2023-05-17 14:00:00,53.86,53.87,53.73,53.76,20078.0,51.2951,51.3046,51.1713,51.1999,20078.0
2023-05-17 14:10:00,53.76,53.81,53.71,53.8,45241.0,51.1999,51.2475,51.1522,51.238,45241.0
2023-05-17 14:20:00,53.8,53.82,53.73,53.74,40849.0,51.238,51.257,51.1713,51.1808,40849.0
2023-05-17 14:30:00,53.75,53.89,53.7,53.84,102667.0,51.1903,51.3237,51.1427,51.276,102667.0
2023-05-17 14:40:00,53.85,53.87,53.8,53.81,26798.0,51.2856,51.3046,51.238,51.2475,26798.0
2023-05-17 14:50:00,53.82,53.82,53.73,53.73,32107.0,51.257,51.257,51.1713,51.1713,32107.0
2023-05-17 15:00:00,53.73,53.76,53.69,53.75,34158.0,51.1713,51.1999,51.1332,51.1903,34158.0
2023-05-17 15:10:00,53.75,53.8,53.71,53.72,30087.0,51.1903,51.238,51.1522,51.1618,30087.0
2023-05-17 15:20:00,53.71,53.72,53.57,53.63,50286.0,51.1522,51.1618,51.0189,51.076,50286.0
2023-05-17 15:30:00,53.64,53.7,53.6,53.63,83332.0,51.0856,51.1427,51.0475,51.076,83332.0
2023-05-17 15:40:00,53.62,53.75,53.59,53.67,127492.0,51.0665,51.1903,51.038,51.1141,127492.0
2023-05-17 15:50:00,53.68,53.75,53.56,53.75,381372.0,51.1237,51.1903,51.0094,51.1903,381372.0
2023-05-18 09:30:00,53.73,53.73,53.24,53.35,46915.0,51.1713,51.1713,50.7046,50.8094,46915.0
2023-05-18 09:40:00,53.33,53.53,53.3,53.41,19305.0,50.7903,50.9808,50.7618,50.8665,19305.0
2023-05-18 09:50:00,53.37,53.37,53.16,53.32,26615.0,50.8284,50.8284,50.6284,50.7808,26615.0
2023-05-18 10:00:00,53.32,53.45,53.31,53.38,33083.0,50.7808,50.9046,50.7713,50.838,33083.0
2023-05-18 10:10:00,53.4,53.72,53.4,53.7,52947.0,50.857,51.1618,50.857,51.1427,52947.0
2023-05-18 10:20:00,53.69,53.76,53.63,53.71,21990.0,51.1332,51.1999,51.076,51.1522,21990.0
2023-05-18 10:30:00,53.72,53.9,53.7,53.81,69605.0,51.1618,51.3332,51.1427,51.2475,69605.0
2023-05-18 10:40:00,53.79,53.85,53.73,53.8,18389.0,51.2284,51.2856,51.1713,51.238,18389.0
2023-05-18 10:50:00,53.79,53.79,53.7,53.77,15533.0,51.2284,51.2284,51.1427,51.2094,15533.0
2023-05-18 11:00:00,53.78,53.86,53.71,53.76,20034.0,51.2189,51.2951,51.1522,51.1999,20034.0
2023-05-18 11:10:00,53.76,53.76,53.62,53.72,17567.0,51.1999,51.1999,51.0665,51.1618,17567.0
2023-05-18 11:20:00,53.71,53.74,53.61,53.68,17772.0,51.1522,51.1808,51.057,51.1237,17772.0
2023-05-18 11:30:00,53.68,53.74,53.66,53.73,18852.0,51.1237,51.1808,51.1046,51.1713,18852.0
2023-05-18 11:40:00,53.72,53.8,53.69,53.74,26744.0,51.1618,51.238,51.1332,51.1808,26744.0
2023-05-18 11:50:00,53.76,53.86,53.66,53.71,32817.0,51.1999,51.2951,51.1046,51.1522,32817.0
2023-05-18 12:00:00,53.71,53.73,53.57,53.6,24583.0,51.1522,51.1713,51.0189,51.0475,24583.0
2023-05-18 12:10:00,53.59,53.63,53.41,53.51,31537.0,51.038,51.076,50.8665,50.9618,31537.0
2023-05-18 12:20:00,53.53,53.57,53.49,53.55,20054.0,50.9808,51.0189,50.9427,50.9999,20054.0
2023-05-18 12:30:00,53.56,53.71,53.56,53.67,29834.0,51.0094,51.1522,51.0094,51.1141,29834.0
2023-05-18 12:40:00,53.68,53.77,53.67,53.69,27102.0,51.1237,51.2094,51.1141,51.1332,27102.0
2023-05-18 12:50:00,53.68,53.73,53.59,53.73,25936.0,51.1237,51.1713,51.038,51.1713,25936.0
2023-05-18 13:00:00,53.73,53.81,53.73,53.8,58374.0,51.1713,51.2475,51.1713,51.238,58374.0
2023-05-18 13:10:00,53.8,53.86,53.76,53.86,27503.0,51.238,51.2951,51.1999,51.2951,27503.0
2023-05-18 13:20:00,53.86,53.9,53.66,53.66,69515.0,51.2951,51.3332,51.1046,51.1046,69515.0
2023-05-18 13:30:00,53.65,53.79,53.65,53.74,31774.0,51.0951,51.2284,51.0951,51.1808,31774.0
2023-05-18 13:40:00,53.73,53.77,53.65,53.77,22506.0,51.1713,51.2094,51.0951,51.2094,22506.0
2023-05-18 13:50:00,53.76,53.8,53.7,53.8,21422.0,51.1999,51.238,51.1427,51.238,21422.0
2023-05-18 14:00:00,53.81,53.89,53.78,53.89,34165.0,51.2475,51.3237,51.2189,51.3237,34165.0
2023-05-18 14:10:00,53.89,53.95,53.85,53.94,35724.0,51.3237,51.3808,51.2856,51.3713,35724.0
2023-05-18 14:20:00,53.95,54.03,53.88,53.98,28395.0,51.3808,51.457,51.3141,51.4094,28395.0
2023-05-18 14:30:00,53.97,54.05,53.95,54.01,34419.0,51.3999,51.476,51.3808,51.438,34419.0
2023-05-18 14:40:00,54.02,54.1,54.01,54.09,26934.0,51.4475,51.5237,51.438,51.5141,26934.0
2023-05-18 14:50:00,54.09,54.12,54.05,54.07,25077.0,51.5141,51.5427,51.476,51.4951,25077.0
2023-05-18 15:00:00,54.08,54.13,54.05,54.08,31126.0,51.5046,51.5522,51.476,51.5046,31126.0
2023-05-18 15:10:00,54.09,54.15,54.07,54.14,41201.0,51.5141,51.5713,51.4951,51.5618,41201.0
2023-05-18 15:20:00,54.14,54.14,54.03,54.07,46368.0,51.5618,51.5618,51.457,51.4951,46368.0
2023-05-18 15:30:00,54.07,54.21,54.06,54.21,47950.0,51.4951,51.6284,51.4856,51.6284,47950.0
2023-05-18 15:40:00,54.21,54.39,54.19,54.36,84921.0,51.6284,51.7999,51.6094,51.7713,84921.0
2023-05-18 15:50:00,54.36,54.43,54.29,54.3,236610.0,51.7713,51.838,51.7046,51.7141,236610.0
2023-05-19 09:30:00,54.74,54.85,54.63,54.68,168159.0,52.1332,52.238,52.0284,52.076,168159.0
2023-05-19 09:40:00,54.69,54.72,54.33,54.49,42861.0,52.0856,52.1141,51.7427,51.8951,42861.0
2023-05-19 09:50:00,54.48,54.69,54.4,54.48,31053.0,51.8856,52.0856,51.8094,51.8856,31053.0
2023-05-19 10:00:00,54.48,54.55,54.38,54.48,35623.0,51.8856,51.9522,51.7903,51.8856,35623.0
2023-05-19 10:10:00,54.47,54.47,54.28,54.29,22565.0,51.876,51.876,51.6951,51.7046,22565.0
2023-05-19 10:20:00,54.29,54.51,54.27,54.49,26385.0,51.7046,51.9141,51.6856,51.8951,26385.0
2023-05-19 10:30:00,54.49,54.5,54.28,54.28,16902.0,51.8951,51.9046,51.6951,51.6951,16902.0
2023-05-19 10:40:00,54.28,54.33,54.23,54.31,19964.0,51.6951,51.7427,51.6475,51.7237,19964.0
2023-05-19 10:50:00,54.31,54.47,54.31,54.45,21472.0,51.7237,51.876,51.7237,51.857,21472.0
2023-05-19 11:00:00,54.45,54.51,54.25,54.26,32318.0,51.857,51.9141,51.6665,51.676,32318.0
2023-05-19 11:10:00,54.25,54.28,53.79,53.85,30529.0,51.6665,51.6951,51.2284,51.2856,30529.0
2023-05-19 11:20:00,53.85,54.03,53.78,53.78,20346.0,51.2856,51.457,51.2189,51.2189,20346.0
2023-05-19 11:30:00,53.78,53.79,53.57,53.62,32146.0,51.2189,51.2284,51.0189,51.0665,32146.0
2023-05-19 11:40:00,53.66,53.86,53.6,53.81,22678.0,51.1046,51.2951,51.0475,51.2475,22678.0
2023-05-19 11:50:00,53.79,53.91,53.77,53.81,39740.0,51.2284,51.3427,51.2094,51.2475,39740.0
2023-05-19 12:00:00,53.79,53.85,53.71,53.74,18742.0,51.2284,51.2856,51.1522,51.1808,18742.0
2023-05-19 12:10:00,53.75,53.78,53.67,53.75,36870.0,51.1903,51.2189,51.1141,51.1903,36870.0
2023-05-19 12:20:00,53.77,53.81,53.73,53.74,13165.0,51.2094,51.2475,51.1713,51.1808,13165.0
2023-05-19 12:30:00,53.73,53.74,53.58,53.73,19929.0,51.1713,51.1808,51.0284,51.1713,19929.0
2023-05-19 12:40:00,53.73,53.77,53.72,53.76,26107.0,51.1713,51.2094,51.1618,51.1999,26107.0
2023-05-19 12:50:00,53.76,53.8,53.69,53.71,17326.0,51.1999,51.238,51.1332,51.1522,17326.0
2023-05-19 13:00:00,53.71,53.79,53.69,53.71,26379.0,51.1522,51.2284,51.1332,51.1522,26379.0
2023-05-19 13:10:00,53.71,53.8,53.67,53.79,39087.0,51.1522,51.238,51.1141,51.2284,39087.0
2023-05-19 13:20:00,53.78,53.78,53.71,53.74,14155.0,51.2189,51.2189,51.1522,51.1808,14155.0
2023-05-19 13:30:00,53.76,53.88,53.73,53.78,44941.0,51.1999,51.3141,51.1713,51.2189,44941.0
2023-05-19 13:40:00,53.78,53.82,53.73,53.79,41734.0,51.2189,51.257,51.1713,51.2284,41734.0
2023-05-19 13:50:00,53.78,53.78,53.63,53.63,26429.0,51.2189,51.2189,51.076,51.076,26429.0
2023-05-19 14:00:00,53.64,53.7,53.6,53.69,23775.0,51.0856,51.1427,51.0475,51.1332,23775.0
2023-05-19 14:10:00,53.68,53.76,53.61,53.75,22508.0,51.1237,51.1999,51.057,51.1903,22508.0
2023-05-19 14:20:00,53.75,53.78,53.64,53.64,19187.0,51.1903,51.2189,51.0856,51.0856,19187.0
2023-05-19 14:30:00,53.64,53.73,53.58,53.71,29585.0,51.0856,51.1713,51.0284,51.1522,29585.0
2023-05-19 14:40:00,53.71,53.85,53.7,53.73,32717.0,51.1522,51.2856,51.1427,51.1713,32717.0
2023-05-19 14:50:00,53.74,53.82,53.72,53.8,16056.0,51.1808,51.257,51.1618,51.238,16056.0
2023-05-19 15:00:00,53.8,53.82,53.71,53.75,28737.0,51.238,51.257,51.1522,51.1903,28737.0
2023-05-19 15:10:00,53.75,53.86,53.75,53.81,52397.0,51.1903,51.2951,51.1903,51.2475,52397.0
2023-05-19 15:20:00,53.8,53.82,53.74,53.76,30647.0,51.238,51.257,51.1808,51.1999,30647.0
2023-05-19 15:30:00,53.77,53.88,53.72,53.85,54974.0,51.2094,51.3141,51.1618,51.2856,54974.0
2023-05-19 15:40:00,53.85,53.95,53.84,53.9,85385.0,51.2856,51.3808,51.276,51.3332,85385.0
2023-05-19 15:50:00,53.9,53.98,53.85,53.85,299483.0,51.3332,51.4094,51.2856,51.2856,299483.0
2023-05-22 09:30:00,53.84,54.0,53.74,53.89,51254.0,51.276,51.4284,51.1808,51.3237,51254.0
2023-05-22 09:40:00,53.87,53.98,53.48,53.52,26701.0,51.3046,51.4094,50.9332,50.9713,26701.0
2023-05-22 09:50:00,53.54,53.59,53.47,53.47,42060.0,50.9903,51.038,50.9237,50.9237,42060.0
2023-05-22 10:00:00,53.46,53.53,53.25,53.3,56790.0,50.9141,50.9808,50.7141,50.7618,56790.0
2023-05-22 10:10:00,53.31,53.61,53.31,53.59,32309.0,50.7713,51.057,50.7713,51.038,32309.0
2023-05-22 10:20:00,53.57,53.66,53.44,53.62,30377.0,51.0189,51.1046,50.8951,51.0665,30377.0
2023-05-22 10:30:00,53.64,53.67,53.55,53.58,24737.0,51.0856,51.1141,50.9999,51.0284,24737.0
2023-05-22 10:40:00,53.56,53.62,53.48,53.51,19110.0,51.0094,51.0665,50.9332,50.9618,19110.0
2023-05-22 10:50:00,53.47,53.5,53.28,53.38,36025.0,50.9237,50.9522,50.7427,50.838,36025.0
2023-05-22 11:00:00,53.39,53.58,53.39,53.58,31360.0,50.8475,51.0284,50.8475,51.0284,31360.0
2023-05-22 11:10:00,53.57,53.57,53.46,53.51,17846.0,51.0189,51.0189,50.9141,50.9618,17846.0
2023-05-22 11:20:00,53.52,53.7,53.51,53.68,25441.0,50.9713,51.1427,50.9618,51.1237,25441.0
2023-05-22 11:30:00,53.67,53.69,53.56,53.58,33719.0,51.1141,51.1332,51.0094,51.0284,33719.0
2023-05-22 11:40:00,53.58,53.63,53.55,53.61,25107.0,51.0284,51.076,50.9999,51.057,25107.0
2023-05-22 11:50:00,53.61,53.73,53.6,53.7,20561.0,51.057,51.1713,51.0475,51.1427,20561.0
2023-05-22 12:00:00,53.7,53.8,53.69,53.71,22090.0,51.1427,51.238,51.1332,51.1522,22090.0
2023-05-22 12:10:00,53.7,53.75,53.69,53.73,14879.0,51.1427,51.1903,51.1332,51.1713,14879.0
2023-05-22 12:20:00,53.72,53.77,53.67,53.75,20929.0,51.1618,51.2094,51.1141,51.1903,20929.0
2023-05-22 12:30:00,53.74,53.79,53.61,53.62,19647.0,51.1808,51.2284,51.057,51.0665,19647.0
2023-05-22 12:40:00,53.62,53.65,53.52,53.52,15326.0,51.0665,51.0951,50.9713,50.9713,15326.0
2023-05-22 12:50:00,53.51,53.62,53.48,53.6,17399.0,50.9618,51.0665,50.9332,51.0475,17399.0
2023-05-22 13:00:00,53.6,53.69,53.6,53.62,23637.0,51.0475,51.1332,51.0475,51.0665,23637.0
2023-05-22 13:10:00,53.63,53.67,53.45,53.57,51174.0,51.076,51.1141,50.9046,51.0189,51174.0
2023-05-22 13:20:00,53.57,53.66,53.56,53.63,32335.0,51.0189,51.1046,51.0094,51.076,32335.0
2023-05-22 13:30:00,53.62,53.71,53.61,53.7,24663.0,51.0665,51.1522,51.057,51.1427,24663.0
2023-05-22 13:40:00,53.7,53.8,53.7,53.71,43002.0,51.1427,51.238,51.1427,51.1522,43002.0
2023-05-22 13:50:00,53.7,53.77,53.69,53.73,22322.0,51.1427,51.2094,51.1332,51.1713,22322.0
2023-05-22 14:00:00,53.73,53.77,53.71,53.76,28351.0,51.1713,51.2094,51.1522,51.1999,28351.0
2023-05-22 14:10:00,53.76,53.77,53.66,53.77,22672.0,51.1999,51.2094,51.1046,51.2094,22672.0
2023-05-22 14:20:00,53.77,53.86,53.75,53.86,57995.0,51.2094,51.2951,51.1903,51.2951,57995.0
2023-05-22 14:30:00,53.86,53.89,53.81,53.82,32404.0,51.2951,51.3237,51.2475,51.257,32404.0
2023-05-22 14:40:00,53.82,53.94,53.79,53.93,34126.0,51.257,51.3713,51.2284,51.3618,34126.0
2023-05-22 14:50:00,53.93,53.96,53.81,53.85,40613.0,51.3618,51.3903,51.2475,51.2856,40613.0
2023-05-22 15:00:00,53.86,53.98,53.86,53.98,35143.0,51.2951,51.4094,51.2951,51.4094,35143.0
2023-05-22 15:10:00,53.97,54.01,53.94,53.98,58436.0,51.3999,51.438,51.3713,51.4094,58436.0
2023-05-22 15:20:00,53.98,54.0,53.87,53.91,74614.0,51.4094,51.4284,51.3046,51.3427,74614.0
2023-05-22 15:30:00,53.91,53.96,53.88,53.92,62834.0,51.3427,51.3903,51.3141,51.3522,62834.0
2023-05-22 15:40:00,53.91,53.98,53.9,53.91,74795.0,51.3427,51.4094,51.3332,51.3427,74795.0
2023-05-22 15:50:00,53.92,54.0,53.88,53.96,277496.0,51.3522,51.4284,51.3141,51.3903,277496.0
2023-05-23 09:30:00,55.4,56.25,55.25,55.91,427332.0,52.7618,53.5713,52.6189,53.2475,427332.0
2023-05-23 09:40:00,55.89,56.6,55.83,56.4,234305.0,53.2284,53.9046,53.1713,53.7141,234305.0
2023-05-23 09:50:00,56.38,56.38,55.91,55.93,192606.0,53.6951,53.6951,53.2475,53.2665,192606.0
2023-05-23 10:00:00,55.93,56.09,55.83,55.94,196997.0,53.2665,53.4189,53.1713,53.276,196997.0
2023-05-23 10:10:00,55.95,55.97,55.76,55.76,127658.0,53.2856,53.3046,53.1046,53.1046,127658.0
2023-05-23 10:20:00,55.77,56.08,55.75,56.07,58146.0,53.1141,53.4094,53.0951,53.3999,58146.0
2023-05-23 10:30:00,56.06,56.12,56.02,56.11,38864.0,53.3903,53.4475,53.3522,53.4379,38864.0
2023-05-23 10:40:00,56.11,56.11,55.83,55.87,69531.0,53.4379,53.4379,53.1713,53.2094,69531.0
2023-05-23 10:50:00,55.87,56.05,55.82,56.04,101165.0,53.2094,53.3808,53.1618,53.3713,101165.0
2023-05-23 11:00:00,56.03,56.21,56.01,56.2,64776.0,53.3618,53.5332,53.3427,53.5237,64776.0
2023-05-23 11:10:00,56.2,56.27,56.18,56.27,43241.0,53.5237,53.5903,53.5046,53.5903,43241.0
2023-05-23 11:20:00,56.26,56.55,56.22,56.51,83656.0,53.5808,53.857,53.5427,53.8189,83656.0
2023-05-23 11:30:00,56.52,56.69,56.49,56.68,110794.0,53.8284,53.9903,53.7999,53.9808,110794.0
2023-05-23 11:40:00,56.67,56.69,56.58,56.59,155229.0,53.9713,53.9903,53.8856,53.8951,155229.0
2023-05-23 11:50:00,56.6,56.84,56.59,56.8,93109.0,53.9046,54.1332,53.8951,54.0951,93109.0
2023-05-23 12:00:00,56.8,56.9,56.63,56.63,79676.0,54.0951,54.1903,53.9332,53.9332,79676.0
2023-05-23 12:10:00,56.63,56.63,56.36,56.4,70652.0,53.9332,53.9332,53.676,53.7141,70652.0
2023-05-23 12:20:00,56.4,56.51,56.39,56.48,42118.0,53.7141,53.8189,53.7046,53.7903,42118.0
2023-05-23 12:30:00,56.48,56.49,56.18,56.24,63173.0,53.7903,53.7999,53.5046,53.5618,63173.0
2023-05-23 12:40:00,56.25,56.25,56.16,56.22,49666.0,53.5713,53.5713,53.4856,53.5427,49666.0
2023-05-23 12:50:00,56.21,56.36,56.18,56.35,34645.0,53.5332,53.676,53.5046,53.6665,34645.0
2023-05-23 13:00:00,56.37,56.58,56.37,56.56,50346.0,53.6856,53.8856,53.6856,53.8665,50346.0
2023-05-23 13:10:00,56.57,56.71,56.54,56.7,33543.0,53.876,54.0094,53.8475,53.9999,33543.0
2023-05-23 13:20:00,56.69,56.72,56.47,56.48,47895.0,53.9903,54.0189,53.7808,53.7903,47895.0
2023-05-23 13:30:00,56.46,56.53,56.33,56.52,65664.0,53.7713,53.8379,53.6475,53.8284,65664.0
2023-05-23 13:40:00,56.53,56.66,56.53,56.61,39247.0,53.8379,53.9618,53.8379,53.9141,39247.0
2023-05-23 13:50:00,56.6,56.62,56.52,56.55,31906.0,53.9046,53.9237,53.8284,53.857,31906.0
2023-05-23 14:00:00,56.55,56.68,56.54,56.55,73673.0,53.857,53.9808,53.8475,53.857,73673.0
2023-05-23 14:10:00,56.55,56.56,56.32,56.35,38872.0,53.857,53.8665,53.6379,53.6665,38872.0
2023-05-23 14:20:00,56.35,56.37,56.12,56.14,82892.0,53.6665,53.6856,53.4475,53.4665,82892.0
2023-05-23 14:30:00,56.14,56.37,56.13,56.26,87746.0,53.4665,53.6856,53.457,53.5808,87746.0
2023-05-23 14:40:00,56.25,56.3,56.12,56.29,56053.0,53.5713,53.6189,53.4475,53.6094,56053.0
2023-05-23 14:50:00,56.3,56.38,56.24,56.27,49560.0,53.6189,53.6951,53.5618,53.5903,49560.0
2023-05-23 15:00:00,56.26,56.26,56.13,56.17,186320.0,53.5808,53.5808,53.457,53.4951,186320.0
2023-05-23 15:10:00,56.18,56.22,55.99,55.99,114735.0,53.5046,53.5427,53.3237,53.3237,114735.0
2023-05-23 15:20:00,55.99,56.12,55.97,56.1,242821.0,53.3237,53.4475,53.3046,53.4284,242821.0
2023-05-23 15:30:00,56.09,56.13,55.97,56.02,117524.0,53.4189,53.457,53.3046,53.3522,117524.0
2023-05-23 15:40:00,56.01,56.09,55.96,55.99,167087.0,53.3427,53.4189,53.2951,53.3237,167087.0
2023-05-23 15:50:00,55.99,56.02,55.75,55.76,593228.0,53.3237,53.3522,53.0951,53.1046,593228.0
2023-05-24 09:30:00,55.1,55.42,54.77,54.91,89077.0,52.476,52.7808,52.1618,52.2951,89077.0
2023-05-24 09:40:00,54.91,54.93,54.54,54.61,95191.0,52.2951,52.3141,51.9427,52.0094,95191.0
2023-05-24 09:50:00,54.61,54.61,54.41,54.49,101861.0,52.0094,52.0094,51.8189,51.8951,101861.0
2023-05-24 10:00:00,54.51,54.86,54.51,54.53,57025.0,51.9141,52.2475,51.9141,51.9332,57025.0
2023-05-24 10:10:00,54.54,54.8,54.53,54.74,65679.0,51.9427,52.1903,51.9332,52.1332,65679.0
2023-05-24 10:20:00,54.73,54.77,54.51,54.67,52175.0,52.1237,52.1618,51.9141,52.0665,52175.0
2023-05-24 10:30:00,54.67,54.95,54.67,54.87,51128.0,52.0665,52.3332,52.0665,52.257,51128.0
2023-05-24 10:40:00,54.87,54.9,54.72,54.75,43799.0,52.257,52.2856,52.1141,52.1427,43799.0
2023-05-24 10:50:00,54.75,54.84,54.69,54.71,33379.0,52.1427,52.2284,52.0856,52.1046,33379.0
2023-05-24 11:00:00,54.71,54.76,54.54,54.54,54691.0,52.1046,52.1522,51.9427,51.9427,54691.0
2023-05-24 11:10:00,54.54,54.71,54.52,54.71,45917.0,51.9427,52.1046,51.9237,52.1046,45917.0
2023-05-24 11:20:00,54.71,55.06,54.71,54.85,45900.0,52.1046,52.438,52.1046,52.238,45900.0
2023-05-24 11:30:00,54.85,54.89,54.61,54.69,34735.0,52.238,52.276,52.0094,52.0856,34735.0
2023-05-24 11:40:00,54.7,54.75,54.57,54.63,33237.0,52.0951,52.1427,51.9713,52.0284,33237.0
2023-05-24 11:50:00,54.63,54.68,54.45,54.46,30310.0,52.0284,52.076,51.857,51.8665,30310.0
2023-05-24 12:00:00,54.45,54.53,54.45,54.5,19922.0,51.857,51.9332,51.857,51.9046,19922.0
2023-05-24 12:10:00,54.5,54.57,54.48,54.57,37008.0,51.9046,51.9713,51.8856,51.9713,37008.0
2023-05-24 12:20:00,54.57,54.6,54.46,54.47,23562.0,51.9713,51.9999,51.8665,51.876,23562.0
2023-05-24 12:30:00,54.48,54.69,54.45,54.67,50355.0,51.8856,52.0856,51.857,52.0665,50355.0
2023-05-24 12:40:00,54.69,54.85,54.68,54.78,69216.0,52.0856,52.238,52.076,52.1713,69216.0
2023-05-24 12:50:00,54.78,54.78,54.67,54.71,29790.0,52.1713,52.1713,52.0665,52.1046,29790.0
2023-05-24 13:00:00,54.71,54.71,54.5,54.54,26482.0,52.1046,52.1046,51.9046,51.9427,26482.0
2023-05-24 13:10:00,54.54,54.67,54.52,54.66,29767.0,51.9427,52.0665,51.9237,52.057,29767.0
2023-05-24 13:20:00,54.66,54.76,54.58,54.61,29670.0,52.057,52.1522,51.9808,52.0094,29670.0
2023-05-24 13:30:00,54.61,54.67,54.6,54.61,20154.0,52.0094,52.0665,51.9999,52.0094,20154.0
2023-05-24 13:40:00,54.61,54.71,54.61,54.65,71042.0,52.0094,52.1046,52.0094,52.0475,71042.0
2023-05-24 13:50:00,54.65,54.72,54.63,54.65,20005.0,52.0475,52.1141,52.0284,52.0475,20005.0
2023-05-24 14:00:00,54.66,54.73,54.56,54.56,20007.0,52.057,52.1237,51.9618,51.9618,20007.0
2023-05-24 14:10:00,54.55,54.6,54.5,54.54,28441.0,51.9522,51.9999,51.9046,51.9427,28441.0
2023-05-24 14:20:00,54.54,54.57,54.45,54.45,32473.0,51.9427,51.9713,51.857,51.857,32473.0
2023-05-24 14:30:00,54.46,54.58,54.42,54.54,27566.0,51.8665,51.9808,51.8284,51.9427,27566.0
2023-05-24 14:40:00,54.54,54.59,54.49,54.54,23734.0,51.9427,51.9903,51.8951,51.9427,23734.0
2023-05-24 14:50:00,54.54,54.57,54.42,54.48,27392.0,51.9427,51.9713,51.8284,51.8856,27392.0
2023-05-24 15:00:00,54.5,54.53,54.41,54.5,36400.0,51.9046,51.9332,51.8189,51.9046,36400.0
2023-05-24 15:10:00,54.51,54.84,54.5,54.81,44308.0,51.9141,52.2284,51.9046,52.1999,44308.0
2023-05-24 15:20:00,54.81,54.9,54.74,54.82,61040.0,52.1999,52.2856,52.1332,52.2094,61040.0
2023-05-24 15:30:00,54.82,54.91,54.68,54.71,79407.0,52.2094,52.2951,52.076,52.1046,79407.0
2023-05-24 15:40:00,54.72,54.8,54.71,54.75,69813.0,52.1141,52.1903,52.1046,52.1427,69813.0
2023-05-24 15:50:00,54.74,54.74,54.55,54.57,264695.0,52.1332,52.1332,51.9522,51.9713,264695.0
2023-05-25 09:30:00,54.44,54.64,54.26,54.45,55697.0,51.8475,52.038,51.676,51.857,55697.0
2023-05-25 09:40:00,54.42,54.67,54.35,54.44,68575.0,51.8284,52.0665,51.7618,51.8475,68575.0
2023-05-25 09:50:00,54.4,54.61,54.34,54.42,25205.0,51.8094,52.0094,51.7522,51.8284,25205.0
2023-05-25 10:00:00,54.4,54.48,54.08,54.1,36163.0,51.8094,51.8856,51.5046,51.5237,36163.0
2023-05-25 10:10:00,54.09,54.19,53.95,54.1,30772.0,51.5141,51.6094,51.3808,51.5237,30772.0
2023-05-25 10:20:00,54.08,54.26,54.03,54.19,34618.0,51.5046,51.676,51.457,51.6094,34618.0
2023-05-25 10:30:00,54.19,54.19,53.9,54.02,28159.0,51.6094,51.6094,51.3332,51.4475,28159.0
2023-05-25 10:40:00,54.03,54.1,53.93,53.99,56397.0,51.457,51.5237,51.3618,51.4189,56397.0
2023-05-25 10:50:00,54.0,54.12,53.98,54.01,34099.0,51.4284,51.5427,51.4094,51.438,34099.0
2023-05-25 11:00:00,54.0,54.11,53.95,53.96,40046.0,51.4284,51.5332,51.3808,51.3903,40046.0
2023-05-25 11:10:00,53.96,54.01,53.76,53.77,51732.0,51.3903,51.438,51.1999,51.2094,51732.0
2023-05-25 11:20:00,53.77,53.88,53.74,53.82,24128.0,51.2094,51.3141,51.1808,51.257,24128.0
2023-05-25 11:30:00,53.81,53.84,53.74,53.75,29395.0,51.2475,51.276,51.1808,51.1903,29395.0
2023-05-25 11:40:00,53.75,53.79,53.63,53.65,42743.0,51.1903,51.2284,51.076,51.0951,42743.0
2023-05-25 11:50:00,53.65,53.75,53.62,53.74,41440.0,51.0951,51.1903,51.0665,51.1808,41440.0
2023-05-25 12:00:00,53.75,53.79,53.64,53.72,33922.0,51.1903,51.2284,51.0856,51.1618,33922.0
2023-05-25 12:10:00,53.73,53.86,53.72,53.83,40929.0,51.1713,51.2951,51.1618,51.2665,40929.0
2023-05-25 12:20:00,53.84,53.88,53.69,53.75,40508.0,51.276,51.3141,51.1332,51.1903,40508.0
2023-05-25 12:30:00,53.76,53.78,53.66,53.76,34480.0,51.1999,51.2189,51.1046,51.1999,34480.0
2023-05-25 12:40:00,53.79,53.81,53.65,53.69,23616.0,51.2284,51.2475,51.0951,51.1332,23616.0
2023-05-25 12:50:00,53.67,53.76,53.62,53.64,22335.0,51.1141,51.1999,51.0665,51.0856,22335.0
2023-05-25 13:00:00,53.64,53.66,53.54,53.61,19761.0,51.0856,51.1046,50.9903,51.057,19761.0
2023-05-25 13:10:00,53.62,53.79,53.61,53.77,27794.0,51.0665,51.2284,51.057,51.2094,27794.0
2023-05-25 13:20:00,53.77,53.92,53.77,53.9,32943.0,51.2094,51.3522,51.2094,51.3332,32943.0
2023-05-25 13:30:00,53.91,53.95,53.82,53.9,34628.0,51.3427,51.3808,51.257,51.3332,34628.0
2023-05-25 13:40:00,53.89,53.91,53.85,53.89,25796.0,51.3237,51.3427,51.2856,51.3237,25796.0
2023-05-25 13:50:00,53.9,53.92,53.76,53.83,188615.0,51.3332,51.3522,51.1999,51.2665,188615.0
2023-05-25 14:00:00,53.84,54.05,53.84,53.85,61165.0,51.276,51.476,51.276,51.2856,61165.0
2023-05-25 14:10:00,53.86,53.97,53.79,53.86,79457.0,51.2951,51.3999,51.2284,51.2951,79457.0
2023-05-25 14:20:00,53.87,53.89,53.79,53.79,178112.0,51.3046,51.3237,51.2284,51.2284,178112.0
2023-05-25 14:30:00,53.78,53.82,53.63,53.68,41601.0,51.2189,51.257,51.076,51.1237,41601.0
2023-05-25 14:40:00,53.67,53.81,53.61,53.75,31319.0,51.1141,51.2475,51.057,51.1903,31319.0
2023-05-25 14:50:00,53.74,53.77,53.7,53.74,24505.0,51.1808,51.2094,51.1427,51.1808,24505.0
2023-05-25 15:00:00,53.74,53.78,53.69,53.78,41398.0,51.1808,51.2189,51.1332,51.2189,41398.0
2023-05-25 15:10:00,53.78,53.88,53.73,53.77,46659.0,51.2189,51.3141,51.1713,51.2094,46659.0
2023-05-25 15:20:00,53.77,53.92,53.76,53.84,115635.0,51.2094,51.3522,51.1999,51.276,115635.0
2023-05-25 15:30:00,53.86,53.92,53.82,53.91,210574.0,51.2951,51.3522,51.257,51.3427,210574.0
2023-05-25 15:40:00,53.93,53.96,53.88,53.89,112160.0,51.3618,51.3903,51.3141,51.3237,112160.0
2023-05-25 15:50:00,53.88,53.88,53.65,53.68,350160.0,51.3141,51.3141,51.0951,51.1237,350160.0
2023-05-26 09:30:00,53.73,53.84,53.4,53.54,72666.0,51.1713,51.276,50.857,50.9903,72666.0
2023-05-26 09:40:00,53.56,53.82,53.49,53.66,109106.0,51.0094,51.257,50.9427,51.1046,109106.0
2023-05-26 09:50:00,53.66,53.7,53.53,53.57,55979.0,51.1046,51.1427,50.9808,51.0189,55979.0
2023-05-26 10:00:00,53.57,53.92,53.51,53.92,61211.0,51.0189,51.3522,50.9618,51.3522,61211.0
2023-05-26 10:10:00,53.91,54.0,53.84,54.0,19482.0,51.3427,51.4284,51.276,51.4284,19482.0
2023-05-26 10:20:00,54.02,54.25,54.01,54.25,19633.0,51.4475,51.6665,51.438,51.6665,19633.0
2023-05-26 10:30:00,54.25,54.36,54.22,54.35,35865.0,51.6665,51.7713,51.638,51.7618,35865.0
2023-05-26 10:40:00,54.34,54.37,54.17,54.22,52024.0,51.7522,51.7808,51.5903,51.638,52024.0
2023-05-26 10:50:00,54.21,54.25,54.08,54.09,27330.0,51.6284,51.6665,51.5046,51.5141,27330.0
2023-05-26 11:00:00,54.08,54.14,53.96,54.06,34225.0,51.5046,51.5618,51.3903,51.4856,34225.0
2023-05-26 11:10:00,54.06,54.1,53.97,54.06,55342.0,51.4856,51.5237,51.3999,51.4856,55342.0
2023-05-26 11:20:00,54.07,54.08,53.78,53.79,33291.0,51.4951,51.5046,51.2189,51.2284,33291.0
2023-05-26 11:30:00,53.78,53.94,53.72,53.88,27519.0,51.2189,51.3713,51.1618,51.3141,27519.0
2023-05-26 11:40:00,53.88,53.96,53.79,53.9,36795.0,51.3141,51.3903,51.2284,51.3332,36795.0
2023-05-26 11:50:00,53.91,53.96,53.89,53.94,16286.0,51.3427,51.3903,51.3237,51.3713,16286.0
2023-05-26 12:00:00,53.94,54.12,53.93,54.1,28460.0,51.3713,51.5427,51.3618,51.5237,28460.0
2023-05-26 12:10:00,54.11,54.11,54.03,54.03,21697.0,51.5332,51.5332,51.457,51.457,21697.0
2023-05-26 12:20:00,54.04,54.13,54.03,54.06,78149.0,51.4665,51.5522,51.457,51.4856,78149.0
2023-05-26 12:30:00,54.06,54.21,54.06,54.2,17894.0,51.4856,51.6284,51.4856,51.6189,17894.0
2023-05-26 12:40:00,54.2,54.25,54.13,54.13,28289.0,51.6189,51.6665,51.5522,51.5522,28289.0
2023-05-26 12:50:00,54.14,54.22,54.01,54.01,27564.0,51.5618,51.638,51.438,51.438,27564.0
2023-05-26 13:00:00,54.01,54.03,53.9,53.93,20738.0,51.438,51.457,51.3332,51.3618,20738.0
2023-05-26 13:10:00,53.92,54.02,53.75,53.76,43238.0,51.3522,51.4475,51.1903,51.1999,43238.0
2023-05-26 13:20:00,53.77,53.88,53.76,53.85,18828.0,51.2094,51.3141,51.1999,51.2856,18828.0
2023-05-26 13:30:00,53.85,53.92,53.84,53.89,14628.0,51.2856,51.3522,51.276,51.3237,14628.0
2023-05-26 13:40:00,53.89,53.89,53.78,53.87,14819.0,51.3237,51.3237,51.2189,51.3046,14819.0
2023-05-26 13:50:00,53.88,53.94,53.86,53.92,15457.0,51.3141,51.3713,51.2951,51.3522,15457.0
2023-05-26 14:00:00,53.94,53.95,53.84,53.88,23488.0,51.3713,51.3808,51.276,51.3141,23488.0
2023-05-26 14:10:00,53.89,53.98,53.87,53.98,13686.0,51.3237,51.4094,51.3046,51.4094,13686.0
2023-05-26 14:20:00,53.98,54.07,53.97,54.05,28744.0,51.4094,51.4951,51.3999,51.476,28744.0
2023-05-26 14:30:00,54.06,54.13,54.04,54.12,21676.0,51.4856,51.5522,51.4665,51.5427,21676.0
2023-05-26 14:40:00,54.12,54.13,54.07,54.09,31656.0,51.5427,51.5522,51.4951,51.5141,31656.0
2023-05-26 14:50:00,54.09,54.12,54.01,54.03,28491.0,51.5141,51.5427,51.438,51.457,28491.0
2023-05-26 15:00:00,54.05,54.11,54.01,54.03,32547.0,51.476,51.5332,51.438,51.457,32547.0
2023-05-26 15:10:00,54.05,54.07,53.98,54.05,32281.0,51.476,51.4951,51.4094,51.476,32281.0
2023-05-26 15:20:00,54.05,54.07,53.94,53.95,42159.0,51.476,51.4951,51.3713,51.3808,42159.0
2023-05-26 15:30:00,53.94,54.0,53.91,53.97,61348.0,51.3713,51.4284,51.3427,51.3999,61348.0
2023-05-26 15:40:00,53.96,54.08,53.96,54.06,63249.0,51.3903,51.5046,51.3903,51.4856,63249.0
2023-05-26 15:50:00,54.06,54.17,53.98,54.06,296499.0,51.4856,51.5903,51.4094,51.4856,296499.0
2023-05-30 09:30:00,54.14,54.49,54.13,54.13,43496.0,51.5618,51.8951,51.5522,51.5522,43496.0
2023-05-30 09:40:00,54.11,54.11,53.68,53.84,46296.0,51.5332,51.5332,51.1237,51.276,46296.0
2023-05-30 09:50:00,53.87,54.21,53.87,54.21,45148.0,51.3046,51.6284,51.3046,51.6284,45148.0
2023-05-30 10:00:00,54.24,54.35,54.15,54.34,43592.0,51.657,51.7618,51.5713,51.7522,43592.0
2023-05-30 10:10:00,54.36,54.58,54.3,54.47,60510.0,51.7713,51.9808,51.7141,51.876,60510.0
2023-05-30 10:20:00,54.48,54.51,54.02,54.09,46918.0,51.8856,51.9141,51.4475,51.5141,46918.0
2023-05-30 10:30:00,54.08,54.25,54.0,54.18,37754.0,51.5046,51.6665,51.4284,51.5999,37754.0
2023-05-30 10:40:00,54.18,54.31,54.16,54.18,21836.0,51.5999,51.7237,51.5808,51.5999,21836.0
2023-05-30 10:50:00,54.2,54.29,54.13,54.24,30133.0,51.6189,51.7046,51.5522,51.657,30133.0
2023-05-30 11:00:00,54.24,54.33,54.23,54.23,14396.0,51.657,51.7427,51.6475,51.6475,14396.0
2023-05-30 11:10:00,54.22,54.22,53.97,54.0,25385.0,51.638,51.638,51.3999,51.4284,25385.0
2023-05-30 11:20:00,54.0,54.0,53.77,53.86,36033.0,51.4284,51.4284,51.2094,51.2951,36033.0
2023-05-30 11:30:00,53.86,53.99,53.78,53.91,68354.0,51.2951,51.4189,51.2189,51.3427,68354.0
2023-05-30 11:40:00,53.91,54.01,53.89,53.98,20256.0,51.3427,51.438,51.3237,51.4094,20256.0
2023-05-30 11:50:00,53.97,54.09,53.91,54.09,17890.0,51.3999,51.5141,51.3427,51.5141,17890.0
2023-05-30 12:00:00,54.11,54.18,54.08,54.18,33149.0,51.5332,51.5999,51.5046,51.5999,33149.0
2023-05-30 12:10:00,54.18,54.23,54.11,54.21,17014.0,51.5999,51.6475,51.5332,51.6284,17014.0
2023-05-30 12:20:00,54.22,54.26,54.17,54.26,21296.0,51.638,51.676,51.5903,51.676,21296.0
2023-05-30 12:30:00,54.26,54.31,54.18,54.18,30623.0,51.676,51.7237,51.5999,51.5999,30623.0
2023-05-30 12:40:00,54.18,54.26,54.15,54.25,27143.0,51.5999,51.676,51.5713,51.6665,27143.0
2023-05-30 12:50:00,54.25,54.44,54.24,54.44,21459.0,51.6665,51.8475,51.657,51.8475,21459.0
2023-05-30 13:00:00,54.44,54.47,54.39,54.41,34743.0,51.8475,51.876,51.7999,51.8189,34743.0
2023-05-30 13:10:00,54.41,54.41,54.29,54.41,26902.0,51.8189,51.8189,51.7046,51.8189,26902.0
2023-05-30 13:20:00,54.4,54.45,54.32,54.33,36059.0,51.8094,51.857,51.7332,51.7427,36059.0
2023-05-30 13:30:00,54.32,54.44,54.29,54.3,24326.0,51.7332,51.8475,51.7046,51.7141,24326.0
2023-05-30 13:40:00,54.29,54.36,54.24,54.33,20527.0,51.7046,51.7713,51.657,51.7427,20527.0
2023-05-30 13:50:00,54.34,54.38,54.21,54.23,32680.0,51.7522,51.7903,51.6284,51.6475,32680.0
2023-05-30 14:00:00,54.24,54.26,54.16,54.17,13820.0,51.657,51.676,51.5808,51.5903,13820.0
2023-05-30 14:10:00,54.16,54.29,54.15,54.29,19670.0,51.5808,51.7046,51.5713,51.7046,19670.0
2023-05-30 14:20:00,54.28,54.41,54.25,54.41,127676.0,51.6951,51.8189,51.6665,51.8189,127676.0
2023-05-30 14:30:00,54.41,54.55,54.39,54.52,18667.0,51.8189,51.9522,51.7999,51.9237,18667.0
2023-05-30 14:40:00,54.52,54.55,54.44,54.44,40524.0,51.9237,51.9522,51.8475,51.8475,40524.0
2023-05-30 14:50:00,54.45,54.66,54.4,54.48,82039.0,51.857,52.057,51.8094,51.8856,82039.0
2023-05-30 15:00:00,54.47,54.52,54.44,54.5,23011.0,51.876,51.9237,51.8475,51.9046,23011.0
2023-05-30 15:10:00,54.49,54.61,54.49,54.55,44928.0,51.8951,52.0094,51.8951,51.9522,44928.0
2023-05-30 15:20:00,54.54,54.67,54.53,54.65,41444.0,51.9427,52.0665,51.9332,52.0475,41444.0
2023-05-30 15:30:00,54.64,54.69,54.56,54.6,41567.0,52.038,52.0856,51.9618,51.9999,41567.0
2023-05-30 15:40:00,54.6,54.68,54.58,54.66,72755.0,51.9999,52.076,51.9808,52.057,72755.0
2023-05-30 15:50:00,54.65,54.77,54.55,54.73,313802.0,52.0475,52.1618,51.9522,52.1237,313802.0
2023-05-31 09:30:00,54.1,54.47,54.08,54.11,45929.0,51.5237,51.876,51.5046,51.5332,45929.0
2023-05-31 09:40:00,54.1,54.23,53.96,53.96,78228.0,51.5237,51.6475,51.3903,51.3903,78228.0
2023-05-31 09:50:00,53.94,54.06,53.87,54.05,41862.0,51.3713,51.4856,51.3046,51.476,41862.0
2023-05-31 10:00:00,54.06,54.17,53.87,53.87,64464.0,51.4856,51.5903,51.3046,51.3046,64464.0
2023-05-31 10:10:00,53.86,53.98,53.82,53.89,41071.0,51.2951,51.4094,51.257,51.3237,41071.0
2023-05-31 10:20:00,53.9,53.91,53.67,53.73,88056.0,51.3332,51.3427,51.1141,51.1713,88056.0
2023-05-31 10:30:00,53.72,53.73,53.34,53.4,69909.0,51.1618,51.1713,50.7999,50.857,69909.0
2023-05-31 10:40:00,53.39,53.48,53.2,53.39,41684.0,50.8475,50.9332,50.6665,50.8475,41684.0
2023-05-31 10:50:00,53.38,53.42,53.27,53.41,29964.0,50.838,50.8761,50.7332,50.8665,29964.0
2023-05-31 11:00:00,53.39,53.49,53.28,53.28,23808.0,50.8475,50.9427,50.7427,50.7427,23808.0
2023-05-31 11:10:00,53.28,53.42,53.22,53.42,26696.0,50.7427,50.8761,50.6856,50.8761,26696.0
2023-05-31 11:20:00,53.44,53.46,53.24,53.26,31222.0,50.8951,50.9141,50.7046,50.7237,31222.0
2023-05-31 11:30:00,53.26,53.41,53.26,53.3,38913.0,50.7237,50.8665,50.7237,50.7618,38913.0
2023-05-31 11:40:00,53.3,53.34,53.15,53.15,20542.0,50.7618,50.7999,50.6189,50.6189,20542.0
2023-05-31 11:50:00,53.15,53.25,53.11,53.23,28227.0,50.6189,50.7141,50.5808,50.6951,28227.0
2023-05-31 12:00:00,53.25,53.35,53.21,53.24,27716.0,50.7141,50.8094,50.6761,50.7046,27716.0
2023-05-31 12:10:00,53.25,53.35,53.2,53.29,18264.0,50.7141,50.8094,50.6665,50.7522,18264.0
2023-05-31 12:20:00,53.3,53.41,53.29,53.36,28783.0,50.7618,50.8665,50.7522,50.8189,28783.0
2023-05-31 12:30:00,53.36,53.36,53.19,53.2,22782.0,50.8189,50.8189,50.657,50.6665,22782.0
2023-05-31 12:40:00,53.2,53.36,53.17,53.34,28477.0,50.6665,50.8189,50.638,50.7999,28477.0
2023-05-31 12:50:00,53.34,53.34,53.17,53.22,17808.0,50.7999,50.7999,50.638,50.6856,17808.0
2023-05-31 13:00:00,53.23,53.23,53.12,53.22,17476.0,50.6951,50.6951,50.5903,50.6856,17476.0
2023-05-31 13:10:00,53.23,53.24,53.16,53.17,23787.0,50.6951,50.7046,50.6284,50.638,23787.0
2023-05-31 13:20:00,53.17,53.29,53.11,53.29,22424.0,50.638,50.7522,50.5808,50.7522,22424.0
2023-05-31 13:30:00,53.3,53.34,53.17,53.3,51593.0,50.7618,50.7999,50.638,50.7618,51593.0
2023-05-31 13:40:00,53.31,53.37,53.22,53.22,50581.0,50.7713,50.8284,50.6856,50.6856,50581.0
2023-05-31 13:50:00,53.23,53.28,53.21,53.23,28457.0,50.6951,50.7427,50.6761,50.6951,28457.0
2023-05-31 14:00:00,53.23,53.3,53.21,53.27,50658.0,50.6951,50.7618,50.6761,50.7332,50658.0
2023-05-31 14:10:00,53.27,53.3,53.16,53.21,77675.0,50.7332,50.7618,50.6284,50.6761,77675.0
2023-05-31 14:20:00,53.21,53.28,53.16,53.16,26767.0,50.6761,50.7427,50.6284,50.6284,26767.0
2023-05-31 14:30:00,53.19,53.21,53.12,53.16,26646.0,50.657,50.6761,50.5903,50.6284,26646.0
2023-05-31 14:40:00,53.17,53.25,53.15,53.16,21347.0,50.638,50.7141,50.6189,50.6284,21347.0
2023-05-31 14:50:00,53.16,53.18,53.06,53.18,52189.0,50.6284,50.6475,50.5332,50.6475,52189.0
2023-05-31 15:00:00,53.18,53.21,53.1,53.15,39078.0,50.6475,50.6761,50.5713,50.6189,39078.0
2023-05-31 15:10:00,53.15,53.24,53.1,53.19,68864.0,50.6189,50.7046,50.5713,50.657,68864.0
2023-05-31 15:20:00,53.18,53.23,53.14,53.23,32393.0,50.6475,50.6951,50.6094,50.6951,32393.0
2023-05-31 15:30:00,53.23,53.23,53.06,53.12,63716.0,50.6951,50.6951,50.5332,50.5903,63716.0
2023-05-31 15:40:00,53.13,53.22,53.02,53.02,146376.0,50.5999,50.6856,50.4951,50.4951,146376.0
2023-05-31 15:50:00,53.02,53.07,52.78,52.82,1066843.0,50.4951,50.5427,50.2665,50.3046,1066843.0
2023-06-01 09:30:00,53.27,53.61,53.1,53.52,77368.0,50.7332,51.057,50.5713,50.9713,77368.0
2023-06-01 09:40:00,53.51,53.51,53.07,53.18,62645.0,50.9618,50.9618,50.5427,50.6475,62645.0
2023-06-01 09:50:00,53.19,53.4,53.11,53.4,76125.0,50.657,50.857,50.5808,50.857,76125.0
2023-06-01 10:00:00,53.4,53.56,53.32,53.44,54916.0,50.857,51.0094,50.7808,50.8951,54916.0
2023-06-01 10:10:00,53.45,53.59,53.41,53.47,38915.0,50.9046,51.038,50.8665,50.9237,38915.0
2023-06-01 10:20:00,53.45,53.51,53.29,53.31,45604.0,50.9046,50.9618,50.7522,50.7713,45604.0
2023-06-01 10:30:00,53.31,53.5,53.19,53.43,56906.0,50.7713,50.9522,50.657,50.8856,56906.0
2023-06-01 10:40:00,53.42,53.61,53.42,53.44,43243.0,50.8761,51.057,50.8761,50.8951,43243.0
2023-06-01 10:50:00,53.48,53.56,53.48,53.5,24068.0,50.9332,51.0094,50.9332,50.9522,24068.0
2023-06-01 11:00:00,53.52,53.62,53.46,53.59,35530.0,50.9713,51.0665,50.9141,51.038,35530.0
2023-06-01 11:10:00,53.6,53.72,53.57,53.64,49548.0,51.0475,51.1618,51.0189,51.0856,49548.0
2023-06-01 11:20:00,53.63,53.72,53.62,53.67,28436.0,51.076,51.1618,51.0665,51.1141,28436.0
2023-06-01 11:30:00,53.69,53.79,53.68,53.72,27945.0,51.1332,51.2284,51.1237,51.1618,27945.0
2023-06-01 11:40:00,53.72,53.82,53.7,53.82,24603.0,51.1618,51.257,51.1427,51.257,24603.0
2023-06-01 11:50:00,53.81,53.83,53.73,53.82,21057.0,51.2475,51.2665,51.1713,51.257,21057.0
2023-06-01 12:00:00,53.82,53.84,53.73,53.79,20708.0,51.257,51.276,51.1713,51.2284,20708.0
2023-06-01 12:10:00,53.79,53.83,53.71,53.76,21172.0,51.2284,51.2665,51.1522,51.1999,21172.0
2023-06-01 12:20:00,53.76,53.83,53.7,53.76,19368.0,51.1999,51.2665,51.1427,51.1999,19368.0
2023-06-01 12:30:00,53.78,53.8,53.73,53.73,17787.0,51.2189,51.238,51.1713,51.1713,17787.0
2023-06-01 12:40:00,53.72,53.72,53.58,53.65,23025.0,51.1618,51.1618,51.0284,51.0951,23025.0
2023-06-01 12:50:00,53.65,53.7,53.64,53.69,17605.0,51.0951,51.1427,51.0856,51.1332,17605.0
2023-06-01 13:00:00,53.7,53.72,53.62,53.64,30813.0,51.1427,51.1618,51.0665,51.0856,30813.0
2023-06-01 13:10:00,53.63,53.75,53.62,53.73,36438.0,51.076,51.1903,51.0665,51.1713,36438.0
2023-06-01 13:20:00,53.73,53.82,53.72,53.79,36059.0,51.1713,51.257,51.1618,51.2284,36059.0
2023-06-01 13:30:00,53.78,53.78,53.65,53.66,27069.0,51.2189,51.2189,51.0951,51.1046,27069.0
2023-06-01 13:40:00,53.65,53.77,53.63,53.75,34200.0,51.0951,51.2094,51.076,51.1903,34200.0
2023-06-01 13:50:00,53.76,53.78,53.71,53.77,19675.0,51.1999,51.2189,51.1522,51.2094,19675.0
2023-06-01 14:00:00,53.76,53.76,53.69,53.72,24864.0,51.1999,51.1999,51.1332,51.1618,24864.0
2023-06-01 14:10:00,53.72,53.73,53.67,53.67,25527.0,51.1618,51.1713,51.1141,51.1141,25527.0
2023-06-01 14:20:00,53.67,53.82,53.67,53.76,80466.0,51.1141,51.257,51.1141,51.1999,80466.0
2023-06-01 14:30:00,53.77,53.8,53.67,53.68,33143.0,51.2094,51.238,51.1141,51.1237,33143.0
2023-06-01 14:40:00,53.69,53.75,53.67,53.71,37673.0,51.1332,51.1903,51.1141,51.1522,37673.0
2023-06-01 14:50:00,53.72,53.8,53.69,53.8,38579.0,51.1618,51.238,51.1332,51.238,38579.0
2023-06-01 15:00:00,53.8,53.89,53.78,53.8,41592.0,51.238,51.3237,51.2189,51.238,41592.0
2023-06-01 15:10:00,53.8,53.85,53.74,53.78,48639.0,51.238,51.2856,51.1808,51.2189,48639.0
2023-06-01 15:20:00,53.78,53.79,53.67,53.67,87821.0,51.2189,51.2284,51.1141,51.1141,87821.0
2023-06-01 15:30:00,53.68,53.69,53.59,53.65,61241.0,51.1237,51.1332,51.038,51.0951,61241.0
2023-06-01 15:40:00,53.65,53.75,53.65,53.75,90642.0,51.0951,51.1903,51.0951,51.1903,90642.0
2023-06-01 15:50:00,53.75,53.76,53.6,53.75,239290.0,51.1903,51.1999,51.0475,51.1903,239290.0
2023-06-02 09:30:00,54.44,54.7,54.3,54.62,99612.0,51.8475,52.0951,51.7141,52.0189,99612.0
2023-06-02 09:40:00,54.62,54.82,54.56,54.74,96682.0,52.0189,52.2094,51.9618,52.1332,96682.0
2023-06-02 09:50:00,54.75,54.94,54.72,54.8,33648.0,52.1427,52.3237,52.1141,52.1903,33648.0
2023-06-02 10:00:00,54.82,54.94,54.66,54.87,47502.0,52.2094,52.3237,52.057,52.257,47502.0
2023-06-02 10:10:00,54.88,55.02,54.77,54.85,59593.0,52.2665,52.3999,52.1618,52.238,59593.0
2023-06-02 10:20:00,54.85,55.12,54.82,55.07,75761.0,52.238,52.4951,52.2094,52.4475,75761.0
2023-06-02 10:30:00,55.08,55.21,55.05,55.17,66559.0,52.457,52.5808,52.4284,52.5427,66559.0
2023-06-02 10:40:00,55.16,55.3,55.15,55.26,73356.0,52.5332,52.6665,52.5237,52.6284,73356.0
2023-06-02 10:50:00,55.25,55.4,55.22,55.4,38305.0,52.6189,52.7618,52.5903,52.7618,38305.0
2023-06-02 11:00:00,55.45,55.55,55.38,55.43,61425.0,52.8094,52.9046,52.7427,52.7903,61425.0
2023-06-02 11:10:00,55.45,55.69,55.43,55.67,52700.0,52.8094,53.0379,52.7903,53.0189,52700.0
2023-06-02 11:20:00,55.67,55.68,55.57,55.61,38540.0,53.0189,53.0284,52.9237,52.9618,38540.0
2023-06-02 11:30:00,55.61,55.62,55.44,55.44,31891.0,52.9618,52.9713,52.7999,52.7999,31891.0
2023-06-02 11:40:00,55.44,55.46,55.29,55.34,36902.0,52.7999,52.8189,52.657,52.7046,36902.0
2023-06-02 11:50:00,55.35,55.39,55.29,55.37,41456.0,52.7141,52.7522,52.657,52.7332,41456.0
2023-06-02 12:00:00,55.37,55.41,55.3,55.37,33049.0,52.7332,52.7713,52.6665,52.7332,33049.0
2023-06-02 12:10:00,55.38,55.38,55.3,55.32,33928.0,52.7427,52.7427,52.6665,52.6856,33928.0
2023-06-02 12:20:00,55.31,55.38,55.31,55.38,27619.0,52.676,52.7427,52.676,52.7427,27619.0
2023-06-02 12:30:00,55.39,55.48,55.37,55.45,32099.0,52.7522,52.8379,52.7332,52.8094,32099.0
2023-06-02 12:40:00,55.46,55.46,55.31,55.4,27015.0,52.8189,52.8189,52.676,52.7618,27015.0
2023-06-02 12:50:00,55.41,55.5,55.4,55.48,35636.0,52.7713,52.857,52.7618,52.8379,35636.0
2023-06-02 13:00:00,55.5,55.52,55.39,55.41,30092.0,52.857,52.876,52.7522,52.7713,30092.0
2023-06-02 13:10:00,55.4,55.47,55.34,55.45,31799.0,52.7618,52.8284,52.7046,52.8094,31799.0
2023-06-02 13:20:00,55.46,55.51,55.43,55.45,60212.0,52.8189,52.8665,52.7903,52.8094,60212.0
2023-06-02 13:30:00,55.45,55.46,55.4,55.43,36189.0,52.8094,52.8189,52.7618,52.7903,36189.0
2023-06-02 13:40:00,55.43,55.48,55.36,55.48,35928.0,52.7903,52.8379,52.7237,52.8379,35928.0
2023-06-02 13:50:00,55.49,55.64,55.46,55.52,57779.0,52.8475,52.9903,52.8189,52.876,57779.0
2023-06-02 14:00:00,55.53,55.58,55.44,55.5,35276.0,52.8856,52.9332,52.7999,52.857,35276.0
2023-06-02 14:10:00,55.5,55.52,55.44,55.52,24948.0,52.857,52.876,52.7999,52.876,24948.0
2023-06-02 14:20:00,55.53,55.58,55.44,55.45,48324.0,52.8856,52.9332,52.7999,52.8094,48324.0
2023-06-02 14:30:00,55.45,55.55,55.44,55.54,22109.0,52.8094,52.9046,52.7999,52.8951,22109.0
2023-06-02 14:40:00,55.54,55.57,55.5,55.52,24854.0,52.8951,52.9237,52.857,52.876,24854.0
2023-06-02 14:50:00,55.51,55.55,55.41,55.46,43644.0,52.8665,52.9046,52.7713,52.8189,43644.0
2023-06-02 15:00:00,55.48,55.51,55.43,55.5,39498.0,52.8379,52.8665,52.7903,52.857,39498.0
2023-06-02 15:10:00,55.52,55.53,55.41,55.42,50767.0,52.876,52.8856,52.7713,52.7808,50767.0
2023-06-02 15:20:00,55.41,55.44,55.29,55.34,54489.0,52.7713,52.7999,52.657,52.7046,54489.0
2023-06-02 15:30:00,55.34,55.42,55.3,55.32,86683.0,52.7046,52.7808,52.6665,52.6856,86683.0
2023-06-02 15:40:00,55.32,55.37,55.23,55.3,91358.0,52.6856,52.7332,52.5999,52.6665,91358.0
2023-06-02 15:50:00,55.28,55.31,55.16,55.17,336037.0,52.6475,52.676,52.5332,52.5427,336037.0
2023-06-05 09:30:00,55.08,55.2,54.98,54.98,57122.0,52.457,52.5713,52.3618,52.3618,57122.0
2023-06-05 09:40:00,54.97,55.0,54.76,54.76,31504.0,52.3522,52.3808,52.1522,52.1522,31504.0
2023-06-05 09:50:00,54.77,54.77,54.6,54.65,15034.0,52.1618,52.1618,51.9999,52.0475,15034.0
2023-06-05 10:00:00,54.67,54.91,54.48,54.51,26128.0,52.0665,52.2951,51.8856,51.9141,26128.0
2023-06-05 10:10:00,54.5,54.52,54.33,54.43,29447.0,51.9046,51.9237,51.7427,51.838,29447.0
2023-06-05 10:20:00,54.4,54.44,54.21,54.3,43861.0,51.8094,51.8475,51.6284,51.7141,43861.0
2023-06-05 10:30:00,54.32,54.57,54.28,54.52,61498.0,51.7332,51.9713,51.6951,51.9237,61498.0
2023-06-05 10:40:00,54.53,54.69,54.5,54.67,31763.0,51.9332,52.0856,51.9046,52.0665,31763.0
2023-06-05 10:50:00,54.67,54.67,54.27,54.36,38832.0,52.0665,52.0665,51.6856,51.7713,38832.0
2023-06-05 11:00:00,54.37,54.56,54.37,54.5,30977.0,51.7808,51.9618,51.7808,51.9046,30977.0
2023-06-05 11:10:00,54.51,54.56,54.42,54.5,41265.0,51.9141,51.9618,51.8284,51.9046,41265.0
2023-06-05 11:20:00,54.51,54.55,54.48,54.5,33229.0,51.9141,51.9522,51.8856,51.9046,33229.0
2023-06-05 11:30:00,54.52,54.56,54.49,54.5,34199.0,51.9237,51.9618,51.8951,51.9046,34199.0
2023-06-05 11:40:00,54.5,54.64,54.5,54.58,28765.0,51.9046,52.038,51.9046,51.9808,28765.0
2023-06-05 11:50:00,54.58,54.62,54.49,54.55,25223.0,51.9808,52.0189,51.8951,51.9522,25223.0
2023-06-05 12:00:00,54.56,54.6,54.5,54.6,21021.0,51.9618,51.9999,51.9046,51.9999,21021.0
2023-06-05 12:10:00,54.61,54.69,54.58,54.59,20507.0,52.0094,52.0856,51.9808,51.9903,20507.0
2023-06-05 12:20:00,54.6,54.61,54.53,54.6,21740.0,51.9999,52.0094,51.9332,51.9999,21740.0
2023-06-05 12:30:00,54.6,54.7,54.59,54.67,35497.0,51.9999,52.0951,51.9903,52.0665,35497.0
2023-06-05 12:40:00,54.67,54.75,54.65,54.66,28128.0,52.0665,52.1427,52.0475,52.057,28128.0
2023-06-05 12:50:00,54.65,54.68,54.57,54.67,17962.0,52.0475,52.076,51.9713,52.0665,17962.0
2023-06-05 13:00:00,54.67,54.68,54.54,54.64,108816.0,52.0665,52.076,51.9427,52.038,108816.0
2023-06-05 13:10:00,54.66,54.67,54.48,54.53,64966.0,52.057,52.0665,51.8856,51.9332,64966.0
2023-06-05 13:20:00,54.52,54.55,54.42,54.47,36341.0,51.9237,51.9522,51.8284,51.876,36341.0
2023-06-05 13:30:00,54.46,54.46,54.33,54.43,22748.0,51.8665,51.8665,51.7427,51.838,22748.0
2023-06-05 13:40:00,54.43,54.54,54.41,54.53,29201.0,51.838,51.9427,51.8189,51.9332,29201.0
2023-06-05 13:50:00,54.54,54.56,54.49,54.53,19761.0,51.9427,51.9618,51.8951,51.9332,19761.0
2023-06-05 14:00:00,54.53,54.57,54.36,54.38,71135.0,51.9332,51.9713,51.7713,51.7903,71135.0
2023-06-05 14:10:00,54.38,54.41,54.32,54.35,37054.0,51.7903,51.8189,51.7332,51.7618,37054.0
2023-06-05 14:20:00,54.35,54.35,54.26,54.31,49871.0,51.7618,51.7618,51.676,51.7237,49871.0
2023-06-05 14:30:00,54.3,54.33,54.16,54.23,96969.0,51.7141,51.7427,51.5808,51.6475,96969.0
2023-06-05 14:40:00,54.23,54.37,54.21,54.36,90687.0,51.6475,51.7808,51.6284,51.7713,90687.0
2023-06-05 14:50:00,54.35,54.48,54.27,54.47,52178.0,51.7618,51.8856,51.6856,51.876,52178.0
2023-06-05 15:00:00,54.47,54.47,54.29,54.32,49350.0,51.876,51.876,51.7046,51.7332,49350.0
2023-06-05 15:10:00,54.31,54.46,54.3,54.4,44448.0,51.7237,51.8665,51.7141,51.8094,44448.0
2023-06-05 15:20:00,54.39,54.4,54.29,54.3,42471.0,51.7999,51.8094,51.7046,51.7141,42471.0
2023-06-05 15:30:00,54.29,54.44,54.25,54.44,88058.0,51.7046,51.8475,51.6665,51.8475,88058.0
2023-06-05 15:40:00,54.45,54.48,54.31,54.36,110516.0,51.857,51.8856,51.7237,51.7713,110516.0
2023-06-05 15:50:00,54.36,54.39,54.2,54.23,280189.0,51.7713,51.7999,51.6189,51.6475,280189.0
2023-06-06 09:30:00,54.58,55.27,54.53,55.14,116842.0,51.9808,52.638,51.9332,52.5141,116842.0
2023-06-06 09:40:00,55.18,55.2,55.02,55.08,56435.0,52.5522,52.5713,52.3999,52.457,56435.0
2023-06-06 09:50:00,55.08,55.32,55.04,55.29,32037.0,52.457,52.6856,52.4189,52.657,32037.0
2023-06-06 10:00:00,55.29,55.51,55.24,55.48,46736.0,52.657,52.8665,52.6094,52.8379,46736.0
2023-06-06 10:10:00,55.48,55.56,55.4,55.51,67227.0,52.8379,52.9141,52.7618,52.8665,67227.0
2023-06-06 10:20:00,55.53,55.61,55.48,55.59,42329.0,52.8856,52.9618,52.8379,52.9427,42329.0
2023-06-06 10:30:00,55.61,55.64,55.43,55.54,35639.0,52.9618,52.9903,52.7903,52.8951,35639.0
2023-06-06 10:40:00,55.54,55.69,55.49,55.63,58936.0,52.8951,53.0379,52.8475,52.9808,58936.0
2023-06-06 10:50:00,55.64,55.73,55.55,55.73,27120.0,52.9903,53.076,52.9046,53.076,27120.0
2023-06-06 11:00:00,55.73,55.74,55.59,55.63,31182.0,53.076,53.0856,52.9427,52.9808,31182.0
2023-06-06 11:10:00,55.63,55.65,55.54,55.59,22393.0,52.9808,52.9999,52.8951,52.9427,22393.0
2023-06-06 11:20:00,55.6,55.62,55.44,55.57,47273.0,52.9522,52.9713,52.7999,52.9237,47273.0
2023-06-06 11:30:00,55.59,55.61,55.5,55.58,39408.0,52.9427,52.9618,52.857,52.9332,39408.0
2023-06-06 11:40:00,55.59,55.69,55.54,55.69,28974.0,52.9427,53.0379,52.8951,53.0379,28974.0
2023-06-06 11:50:00,55.68,55.69,55.56,55.6,28230.0,53.0284,53.0379,52.9141,52.9522,28230.0
2023-06-06 12:00:00,55.61,55.64,55.57,55.62,30610.0,52.9618,52.9903,52.9237,52.9713,30610.0
2023-06-06 12:10:00,55.63,55.63,55.52,55.55,27690.0,52.9808,52.9808,52.876,52.9046,27690.0
2023-06-06 12:20:00,55.55,55.68,55.54,55.6,39161.0,52.9046,53.0284,52.8951,52.9522,39161.0
2023-06-06 12:30:00,55.61,55.68,55.52,55.63,30361.0,52.9618,53.0284,52.876,52.9808,30361.0
2023-06-06 12:40:00,55.63,55.67,55.59,55.6,43526.0,52.9808,53.0189,52.9427,52.9522,43526.0
2023-06-06 12:50:00,55.61,55.75,55.59,55.7,90815.0,52.9618,53.0951,52.9427,53.0475,90815.0
2023-06-06 13:00:00,55.7,55.73,55.6,55.71,28582.0,53.0475,53.076,52.9522,53.057,28582.0
2023-06-06 13:10:00,55.7,55.76,55.65,55.67,34385.0,53.0475,53.1046,52.9999,53.0189,34385.0
2023-06-06 13:20:00,55.66,55.66,55.5,55.61,39644.0,53.0094,53.0094,52.857,52.9618,39644.0
2023-06-06 13:30:00,55.62,55.62,55.51,55.52,33740.0,52.9713,52.9713,52.8665,52.876,33740.0
2023-06-06 13:40:00,55.53,55.54,55.44,55.51,36884.0,52.8856,52.8951,52.7999,52.8665,36884.0
2023-06-06 13:50:00,55.52,55.64,55.52,55.64,43499.0,52.876,52.9903,52.876,52.9903,43499.0
2023-06-06 14:00:00,55.63,55.63,55.5,55.57,61712.0,52.9808,52.9808,52.857,52.9237,61712.0
2023-06-06 14:10:00,55.57,55.76,55.56,55.75,97635.0,52.9237,53.1046,52.9141,53.0951,97635.0
2023-06-06 14:20:00,55.75,55.84,55.73,55.84,58066.0,53.0951,53.1808,53.076,53.1808,58066.0
2023-06-06 14:30:00,55.84,55.97,55.81,55.93,100796.0,53.1808,53.3046,53.1522,53.2665,100796.0
2023-06-06 14:40:00,55.93,55.98,55.83,55.86,74169.0,53.2665,53.3141,53.1713,53.1999,74169.0
2023-06-06 14:50:00,55.87,55.93,55.84,55.91,65311.0,53.2094,53.2665,53.1808,53.2475,65311.0
2023-06-06 15:00:00,55.93,55.95,55.82,55.89,63173.0,53.2665,53.2856,53.1618,53.2284,63173.0
2023-06-06 15:10:00,55.88,55.96,55.86,55.96,69306.0,53.2189,53.2951,53.1999,53.2951,69306.0
2023-06-06 15:20:00,55.97,56.03,55.88,55.92,78479.0,53.3046,53.3618,53.2189,53.257,78479.0
2023-06-06 15:30:00,55.92,56.0,55.89,55.91,117113.0,53.257,53.3332,53.2284,53.2475,117113.0
2023-06-06 15:40:00,55.91,55.96,55.79,55.87,132100.0,53.2475,53.2951,53.1332,53.2094,132100.0
2023-06-06 15:50:00,55.88,56.12,55.87,55.93,466635.0,53.2189,53.4475,53.2094,53.2665,466635.0
2023-06-07 09:30:00,56.19,56.19,55.52,55.94,68876.0,53.5141,53.5141,52.876,53.276,68876.0
2023-06-07 09:40:00,55.94,55.96,55.62,55.7,51644.0,53.276,53.2951,52.9713,53.0475,51644.0
2023-06-07 09:50:00,55.7,55.79,55.6,55.77,29910.0,53.0475,53.1332,52.9522,53.1141,29910.0
2023-06-07 10:00:00,55.78,56.01,55.72,55.83,59221.0,53.1237,53.3427,53.0665,53.1713,59221.0
2023-06-07 10:10:00,55.86,56.14,55.86,56.06,76210.0,53.1999,53.4665,53.1999,53.3903,76210.0
2023-06-07 10:20:00,56.06,56.35,56.04,56.33,62089.0,53.3903,53.6665,53.3713,53.6475,62089.0
2023-06-07 10:30:00,56.33,56.37,56.29,56.34,43313.0,53.6475,53.6856,53.6094,53.657,43313.0
2023-06-07 10:40:00,56.33,56.57,56.28,56.49,60492.0,53.6475,53.876,53.5999,53.7999,60492.0
2023-06-07 10:50:00,56.47,56.65,56.37,56.63,46204.0,53.7808,53.9522,53.6856,53.9332,46204.0
2023-06-07 11:00:00,56.61,56.76,56.58,56.66,71854.0,53.9141,54.057,53.8856,53.9618,71854.0
2023-06-07 11:10:00,56.66,56.71,56.62,56.67,31214.0,53.9618,54.0094,53.9237,53.9713,31214.0
2023-06-07 11:20:00,56.66,56.7,56.61,56.67,27559.0,53.9618,53.9999,53.9141,53.9713,27559.0
2023-06-07 11:30:00,56.67,56.83,56.57,56.63,145912.0,53.9713,54.1237,53.876,53.9332,145912.0
2023-06-07 11:40:00,56.62,56.65,56.46,56.53,41193.0,53.9237,53.9522,53.7713,53.8379,41193.0
2023-06-07 11:50:00,56.54,56.56,56.38,56.43,24313.0,53.8475,53.8665,53.6951,53.7427,24313.0
2023-06-07 12:00:00,56.44,56.6,56.42,56.53,32938.0,53.7522,53.9046,53.7332,53.8379,32938.0
2023-06-07 12:10:00,56.53,56.73,56.48,56.71,66672.0,53.8379,54.0284,53.7903,54.0094,66672.0
2023-06-07 12:20:00,56.71,56.75,56.64,56.7,69290.0,54.0094,54.0475,53.9427,53.9999,69290.0
2023-06-07 12:30:00,56.7,56.77,56.65,56.76,32856.0,53.9999,54.0665,53.9522,54.057,32856.0
2023-06-07 12:40:00,56.75,56.88,56.72,56.78,147288.0,54.0475,54.1713,54.0189,54.076,147288.0
2023-06-07 12:50:00,56.77,56.82,56.68,56.82,29097.0,54.0665,54.1141,53.9808,54.1141,29097.0
2023-06-07 13:00:00,56.82,56.87,56.77,56.86,32421.0,54.1141,54.1618,54.0665,54.1522,32421.0
2023-06-07 13:10:00,56.86,56.89,56.78,56.82,32351.0,54.1522,54.1808,54.076,54.1141,32351.0
2023-06-07 13:20:00,56.81,56.87,56.77,56.82,24625.0,54.1046,54.1618,54.0665,54.1141,24625.0
2023-06-07 13:30:00,56.8,56.82,56.7,56.71,46667.0,54.0951,54.1141,53.9999,54.0094,46667.0
2023-06-07 13:40:00,56.71,56.77,56.67,56.71,23631.0,54.0094,54.0665,53.9713,54.0094,23631.0
2023-06-07 13:50:00,56.7,56.75,56.67,56.73,21204.0,53.9999,54.0475,53.9713,54.0284,21204.0
2023-06-07 14:00:00,56.73,56.82,56.71,56.81,35876.0,54.0284,54.1141,54.0094,54.1046,35876.0
2023-06-07 14:10:00,56.81,56.91,56.72,56.85,55795.0,54.1046,54.1999,54.0189,54.1427,55795.0
2023-06-07 14:20:00,56.86,56.97,56.85,56.91,40371.0,54.1522,54.257,54.1427,54.1999,40371.0
2023-06-07 14:30:00,56.91,56.92,56.78,56.81,43778.0,54.1999,54.2094,54.076,54.1046,43778.0
2023-06-07 14:40:00,56.8,56.85,56.78,56.81,28812.0,54.0951,54.1427,54.076,54.1046,28812.0
2023-06-07 14:50:00,56.8,56.88,56.77,56.88,40089.0,54.0951,54.1713,54.0665,54.1713,40089.0
2023-06-07 15:00:00,56.87,56.93,56.81,56.85,38134.0,54.1618,54.2189,54.1046,54.1427,38134.0
2023-06-07 15:10:00,56.87,56.89,56.81,56.83,41629.0,54.1618,54.1808,54.1046,54.1237,41629.0
2023-06-07 15:20:00,56.83,56.92,56.82,56.87,56759.0,54.1237,54.2094,54.1141,54.1618,56759.0
2023-06-07 15:30:00,56.87,56.92,56.84,56.89,103609.0,54.1618,54.2094,54.1332,54.1808,103609.0
2023-06-07 15:40:00,56.9,57.01,56.86,56.88,129812.0,54.1903,54.2951,54.1522,54.1713,129812.0
2023-06-07 15:50:00,56.89,56.93,56.69,56.74,285002.0,54.1808,54.2189,53.9903,54.0379,285002.0
2023-06-08 09:30:00,56.56,57.06,56.48,56.75,94351.0,53.8665,54.3427,53.7903,54.0475,94351.0
2023-06-08 09:40:00,56.76,56.86,56.66,56.8,85129.0,54.057,54.1522,53.9618,54.0951,85129.0
2023-06-08 09:50:00,56.83,56.96,56.74,56.93,69962.0,54.1237,54.2475,54.0379,54.2189,69962.0
2023-06-08 10:00:00,56.91,56.97,56.65,56.77,51323.0,54.1999,54.257,53.9522,54.0665,51323.0
2023-06-08 10:10:00,56.78,56.85,56.67,56.83,36634.0,54.076,54.1427,53.9713,54.1237,36634.0
2023-06-08 10:20:00,56.83,56.84,56.63,56.77,45489.0,54.1237,54.1332,53.9332,54.0665,45489.0
2023-06-08 10:30:00,56.81,56.85,56.58,56.72,91834.0,54.1046,54.1427,53.8856,54.0189,91834.0
2023-06-08 10:40:00,56.71,56.73,56.49,56.54,20901.0,54.0094,54.0284,53.7999,53.8475,20901.0
2023-06-08 10:50:00,56.54,56.56,56.46,56.51,25909.0,53.8475,53.8665,53.7713,53.8189,25909.0
2023-06-08 11:00:00,56.52,56.52,56.15,56.16,43777.0,53.8284,53.8284,53.476,53.4856,43777.0
2023-06-08 11:10:00,56.15,56.36,56.12,56.36,54524.0,53.476,53.676,53.4475,53.676,54524.0
2023-06-08 11:20:00,56.36,56.49,56.35,56.44,30056.0,53.676,53.7999,53.6665,53.7522,30056.0
2023-06-08 11:30:00,56.43,56.47,56.34,56.4,20606.0,53.7427,53.7808,53.657,53.7141,20606.0
2023-06-08 11:40:00,56.41,56.44,56.3,56.31,43758.0,53.7237,53.7522,53.6189,53.6284,43758.0
2023-06-08 11:50:00,56.3,56.36,56.26,56.32,35634.0,53.6189,53.676,53.5808,53.6379,35634.0
2023-06-08 12:00:00,56.32,56.45,56.3,56.4,49642.0,53.6379,53.7618,53.6189,53.7141,49642.0
2023-06-08 12:10:00,56.39,56.4,56.25,56.33,18596.0,53.7046,53.7141,53.5713,53.6475,18596.0
2023-06-08 12:20:00,56.33,56.49,56.3,56.49,27178.0,53.6475,53.7999,53.6189,53.7999,27178.0
2023-06-08 12:30:00,56.49,56.5,56.4,56.46,34148.0,53.7999,53.8094,53.7141,53.7713,34148.0
2023-06-08 12:40:00,56.45,56.49,56.42,56.43,25823.0,53.7618,53.7999,53.7332,53.7427,25823.0
2023-06-08 12:50:00,56.43,56.52,56.41,56.44,30341.0,53.7427,53.8284,53.7237,53.7522,30341.0
2023-06-08 13:00:00,56.44,56.5,56.43,56.45,28166.0,53.7522,53.8094,53.7427,53.7618,28166.0
2023-06-08 13:10:00,56.44,56.58,56.44,56.58,23041.0,53.7522,53.8856,53.7522,53.8856,23041.0
2023-06-08 13:20:00,56.57,56.58,56.5,56.54,29219.0,53.876,53.8856,53.8094,53.8475,29219.0
2023-06-08 13:30:00,56.54,56.65,56.5,56.52,32627.0,53.8475,53.9522,53.8094,53.8284,32627.0
2023-06-08 13:40:00,56.52,56.54,56.44,56.47,15475.0,53.8284,53.8475,53.7522,53.7808,15475.0
2023-06-08 13:50:00,56.46,56.65,56.45,56.65,56464.0,53.7713,53.9522,53.7618,53.9522,56464.0
2023-06-08 14:00:00,56.65,56.77,56.63,56.73,33119.0,53.9522,54.0665,53.9332,54.0284,33119.0
2023-06-08 14:10:00,56.74,56.74,56.64,56.69,23535.0,54.0379,54.0379,53.9427,53.9903,23535.0
2023-06-08 14:20:00,56.69,56.76,56.66,56.73,21458.0,53.9903,54.057,53.9618,54.0284,21458.0
2023-06-08 14:30:00,56.73,56.79,56.69,56.74,30887.0,54.0284,54.0856,53.9903,54.0379,30887.0
2023-06-08 14:40:00,56.74,56.76,56.71,56.73,18459.0,54.0379,54.057,54.0094,54.0284,18459.0
2023-06-08 14:50:00,56.72,56.75,56.7,56.73,12843.0,54.0189,54.0475,53.9999,54.0284,12843.0
2023-06-08 15:00:00,56.73,56.75,56.69,56.73,27911.0,54.0284,54.0475,53.9903,54.0284,27911.0
2023-06-08 15:10:00,56.73,56.74,56.58,56.59,35173.0,54.0284,54.0379,53.8856,53.8951,35173.0
2023-06-08 15:20:00,56.59,56.68,56.56,56.65,33832.0,53.8951,53.9808,53.8665,53.9522,33832.0
2023-06-08 15:30:00,56.64,56.64,56.52,56.59,40649.0,53.9427,53.9427,53.8284,53.8951,40649.0
2023-06-08 15:40:00,56.58,56.67,56.56,56.67,58496.0,53.8856,53.9713,53.8665,53.9713,58496.0
2023-06-08 15:50:00,56.67,56.74,56.61,56.63,265164.0,53.9713,54.0379,53.9141,53.9332,265164.0
2023-06-09 09:30:00,56.35,56.62,56.19,56.41,64439.0,53.6665,53.9237,53.5141,53.7237,64439.0
2023-06-09 09:40:00,56.41,56.71,56.41,56.47,54056.0,53.7237,54.0094,53.7237,53.7808,54056.0
2023-06-09 09:50:00,56.47,56.58,56.34,56.5,81145.0,53.7808,53.8856,53.657,53.8094,81145.0
2023-06-09 10:00:00,56.51,56.61,56.47,56.6,32363.0,53.8189,53.9141,53.7808,53.9046,32363.0
2023-06-09 10:10:00,56.62,56.66,56.55,56.63,28462.0,53.9237,53.9618,53.857,53.9332,28462.0
2023-06-09 10:20:00,56.63,56.63,56.39,56.54,83590.0,53.9332,53.9332,53.7046,53.8475,83590.0
2023-06-09 10:30:00,56.53,56.57,56.46,56.52,45308.0,53.8379,53.876,53.7713,53.8284,45308.0
2023-06-09 10:40:00,56.51,56.73,56.48,56.67,31666.0,53.8189,54.0284,53.7903,53.9713,31666.0
2023-06-09 10:50:00,56.65,56.7,56.55,56.61,64434.0,53.9522,53.9999,53.857,53.9141,64434.0
2023-06-09 11:00:00,56.59,56.62,56.48,56.49,22090.0,53.8951,53.9237,53.7903,53.7999,22090.0
2023-06-09 11:10:00,56.49,56.49,56.39,56.48,21863.0,53.7999,53.7999,53.7046,53.7903,21863.0
2023-06-09 11:20:00,56.47,56.48,56.3,56.44,37957.0,53.7808,53.7903,53.6189,53.7522,37957.0
2023-06-09 11:30:00,56.43,56.43,56.3,56.35,40014.0,53.7427,53.7427,53.6189,53.6665,40014.0
2023-06-09 11:40:00,56.35,56.38,56.29,56.31,45912.0,53.6665,53.6951,53.6094,53.6284,45912.0
2023-06-09 11:50:00,56.32,56.33,56.19,56.21,19523.0,53.6379,53.6475,53.5141,53.5332,19523.0
2023-06-09 12:00:00,56.21,56.29,56.19,56.23,31093.0,53.5332,53.6094,53.5141,53.5522,31093.0
2023-06-09 12:10:00,56.23,56.32,56.23,56.3,19714.0,53.5522,53.6379,53.5522,53.6189,19714.0
2023-06-09 12:20:00,56.3,56.4,56.3,56.38,50257.0,53.6189,53.7141,53.6189,53.6951,50257.0
2023-06-09 12:30:00,56.37,56.41,56.28,56.36,28695.0,53.6856,53.7237,53.5999,53.676,28695.0
2023-06-09 12:40:00,56.36,56.45,56.32,56.44,38138.0,53.676,53.7618,53.6379,53.7522,38138.0
2023-06-09 12:50:00,56.44,56.58,56.4,56.57,36801.0,53.7522,53.8856,53.7141,53.876,36801.0
2023-06-09 13:00:00,56.57,56.59,56.5,56.58,28260.0,53.876,53.8951,53.8094,53.8856,28260.0
2023-06-09 13:10:00,56.58,56.58,56.49,56.52,29169.0,53.8856,53.8856,53.7999,53.8284,29169.0
2023-06-09 13:20:00,56.52,56.59,56.49,56.58,33070.0,53.8284,53.8951,53.7999,53.8856,33070.0
2023-06-09 13:30:00,56.58,56.6,56.56,56.57,25800.0,53.8856,53.9046,53.8665,53.876,25800.0
2023-06-09 13:40:00,56.57,56.59,56.49,56.52,47912.0,53.876,53.8951,53.7999,53.8284,47912.0
2023-06-09 13:50:00,56.52,56.65,56.52,56.65,43957.0,53.8284,53.9522,53.8284,53.9522,43957.0
2023-06-09 14:00:00,56.65,56.65,56.59,56.61,34223.0,53.9522,53.9522,53.8951,53.9141,34223.0
2023-06-09 14:10:00,56.61,56.68,56.6,56.66,34908.0,53.9141,53.9808,53.9046,53.9618,34908.0
2023-06-09 14:20:00,56.67,56.69,56.59,56.64,40590.0,53.9713,53.9903,53.8951,53.9427,40590.0
2023-06-09 14:30:00,56.64,56.66,56.6,56.63,34676.0,53.9427,53.9618,53.9046,53.9332,34676.0
2023-06-09 14:40:00,56.62,56.68,56.61,56.65,39262.0,53.9237,53.9808,53.9141,53.9522,39262.0
2023-06-09 14:50:00,56.65,56.74,56.64,56.73,44777.0,53.9522,54.0379,53.9427,54.0284,44777.0
2023-06-09 15:00:00,56.73,56.79,56.66,56.75,64412.0,54.0284,54.0856,53.9618,54.0475,64412.0
2023-06-09 15:10:00,56.76,56.88,56.75,56.84,93971.0,54.057,54.1713,54.0475,54.1332,93971.0
2023-06-09 15:20:00,56.84,56.85,56.76,56.81,59207.0,54.1332,54.1427,54.057,54.1046,59207.0
2023-06-09 15:30:00,56.8,56.87,56.79,56.87,139351.0,54.0951,54.1618,54.0856,54.1618,139351.0
2023-06-09 15:40:00,56.86,56.89,56.82,56.86,138826.0,54.1522,54.1808,54.1141,54.1522,138826.0
2023-06-09 15:50:00,56.86,57.0,56.83,56.89,514894.0,54.1522,54.2856,54.1237,54.1808,514894.0
2023-06-12 09:30:00,56.58,56.78,56.29,56.49,63610.0,53.8856,54.076,53.6094,53.7999,63610.0
2023-06-12 09:40:00,56.57,56.75,56.48,56.66,35712.0,53.876,54.0475,53.7903,53.9618,35712.0
2023-06-12 09:50:00,56.66,56.87,56.65,56.86,31864.0,53.9618,54.1618,53.9522,54.1522,31864.0
2023-06-12 10:00:00,56.85,56.86,56.56,56.62,28545.0,54.1427,54.1522,53.8665,53.9237,28545.0
2023-06-12 10:10:00,56.58,56.69,56.55,56.64,38876.0,53.8856,53.9903,53.857,53.9427,38876.0
2023-06-12 10:20:00,56.61,56.62,56.2,56.34,26317.0,53.9141,53.9237,53.5237,53.657,26317.0
2023-06-12 10:30:00,56.33,56.33,56.0,56.02,18069.0,53.6475,53.6475,53.3332,53.3522,18069.0
2023-06-12 10:40:00,56.02,56.25,56.02,56.09,108027.0,53.3522,53.5713,53.3522,53.4189,108027.0
2023-06-12 10:50:00,56.08,56.23,56.04,56.18,18813.0,53.4094,53.5522,53.3713,53.5046,18813.0
2023-06-12 11:00:00,56.2,56.23,56.05,56.07,18892.0,53.5237,53.5522,53.3808,53.3999,18892.0
2023-06-12 11:10:00,56.06,56.17,56.04,56.09,24474.0,53.3903,53.4951,53.3713,53.4189,24474.0
2023-06-12 11:20:00,56.06,56.07,55.83,55.83,36794.0,53.3903,53.3999,53.1713,53.1713,36794.0
2023-06-12 11:30:00,55.83,55.86,55.63,55.66,30147.0,53.1713,53.1999,52.9808,53.0094,30147.0
2023-06-12 11:40:00,55.65,55.67,55.53,55.59,31252.0,52.9999,53.0189,52.8856,52.9427,31252.0
2023-06-12 11:50:00,55.6,55.66,55.54,55.62,19822.0,52.9522,53.0094,52.8951,52.9713,19822.0
2023-06-12 12:00:00,55.63,55.8,55.63,55.8,19857.0,52.9808,53.1427,52.9808,53.1427,19857.0
2023-06-12 12:10:00,55.8,55.92,55.8,55.89,20210.0,53.1427,53.257,53.1427,53.2284,20210.0
2023-06-12 12:20:00,55.9,55.99,55.89,55.94,18349.0,53.2379,53.3237,53.2284,53.276,18349.0
2023-06-12 12:30:00,55.94,56.03,55.91,56.03,15454.0,53.276,53.3618,53.2475,53.3618,15454.0
2023-06-12 12:40:00,56.03,56.03,55.93,55.98,19150.0,53.3618,53.3618,53.2665,53.3141,19150.0
2023-06-12 12:50:00,55.98,56.04,55.94,56.03,17304.0,53.3141,53.3713,53.276,53.3618,17304.0
2023-06-12 13:00:00,56.03,56.06,55.98,56.04,25471.0,53.3618,53.3903,53.3141,53.3713,25471.0
2023-06-12 13:10:00,56.04,56.17,56.03,56.16,31198.0,53.3713,53.4951,53.3618,53.4856,31198.0
2023-06-12 13:20:00,56.16,56.25,56.12,56.25,20243.0,53.4856,53.5713,53.4475,53.5713,20243.0
2023-06-12 13:30:00,56.24,56.25,56.14,56.18,39591.0,53.5618,53.5713,53.4665,53.5046,39591.0
2023-06-12 13:40:00,56.18,56.28,56.18,56.23,50387.0,53.5046,53.5999,53.5046,53.5522,50387.0
2023-06-12 13:50:00,56.24,56.25,56.17,56.24,76853.0,53.5618,53.5713,53.4951,53.5618,76853.0
2023-06-12 14:00:00,56.25,56.32,56.23,56.31,17680.0,53.5713,53.6379,53.5522,53.6284,17680.0
2023-06-12 14:10:00,56.31,56.35,56.28,56.35,50499.0,53.6284,53.6665,53.5999,53.6665,50499.0
2023-06-12 14:20:00,56.35,56.38,56.29,56.34,58186.0,53.6665,53.6951,53.6094,53.657,58186.0
2023-06-12 14:30:00,56.34,56.34,56.13,56.16,17824.0,53.657,53.657,53.457,53.4856,17824.0
2023-06-12 14:40:00,56.14,56.22,56.11,56.22,15933.0,53.4665,53.5427,53.4379,53.5427,15933.0
2023-06-12 14:50:00,56.21,56.31,56.19,56.3,25654.0,53.5332,53.6284,53.5141,53.6189,25654.0
2023-06-12 15:00:00,56.3,56.38,56.3,56.36,48132.0,53.6189,53.6951,53.6189,53.676,48132.0
2023-06-12 15:10:00,56.35,56.47,56.33,56.42,28573.0,53.6665,53.7808,53.6475,53.7332,28573.0
2023-06-12 15:20:00,56.42,56.42,56.28,56.32,23549.0,53.7332,53.7332,53.5999,53.6379,23549.0
2023-06-12 15:30:00,56.31,56.38,56.28,56.33,53968.0,53.6284,53.6951,53.5999,53.6475,53968.0
2023-06-12 15:40:00,56.32,56.4,56.22,56.28,61833.0,53.6379,53.7141,53.5427,53.5999,61833.0
2023-06-12 15:50:00,56.28,56.32,56.14,56.21,268707.0,53.5999,53.6379,53.4665,53.5332,268707.0
2023-06-13 09:30:00,56.35,56.86,56.2,56.86,98091.0,53.6665,54.1522,53.5237,54.1522,98091.0
2023-06-13 09:40:00,56.85,57.22,56.82,57.17,80449.0,54.1427,54.4951,54.1141,54.4475,80449.0
2023-06-13 09:50:00,57.19,57.34,57.08,57.13,88535.0,54.4665,54.6094,54.3618,54.4094,88535.0
2023-06-13 10:00:00,57.14,57.36,56.98,57.35,50631.0,54.4189,54.6284,54.2665,54.6189,50631.0
2023-06-13 10:10:00,57.34,57.42,57.06,57.11,52239.0,54.6094,54.6856,54.3427,54.3903,52239.0
2023-06-13 10:20:00,57.1,57.28,57.08,57.24,37606.0,54.3808,54.5522,54.3618,54.5141,37606.0
2023-06-13 10:30:00,57.27,57.3,57.13,57.19,32597.0,54.5427,54.5713,54.4094,54.4665,32597.0
2023-06-13 10:40:00,57.2,57.2,57.1,57.17,29689.0,54.476,54.476,54.3808,54.4475,29689.0
2023-06-13 10:50:00,57.17,57.19,56.89,56.89,33771.0,54.4475,54.4665,54.1808,54.1808,33771.0
2023-06-13 11:00:00,56.9,56.94,56.74,56.78,31024.0,54.1903,54.2284,54.0379,54.076,31024.0
2023-06-13 11:10:00,56.79,56.96,56.79,56.88,58490.0,54.0856,54.2475,54.0856,54.1713,58490.0
2023-06-13 11:20:00,56.89,57.06,56.88,56.96,29283.0,54.1808,54.3427,54.1713,54.2475,29283.0
2023-06-13 11:30:00,56.96,57.03,56.86,56.87,30070.0,54.2475,54.3141,54.1522,54.1618,30070.0
2023-06-13 11:40:00,56.87,57.05,56.87,57.03,26082.0,54.1618,54.3332,54.1618,54.3141,26082.0
2023-06-13 11:50:00,57.03,57.13,56.99,57.06,37477.0,54.3141,54.4094,54.276,54.3427,37477.0
2023-06-13 12:00:00,57.05,57.15,57.02,57.13,39461.0,54.3332,54.4284,54.3046,54.4094,39461.0
2023-06-13 12:10:00,57.13,57.19,57.11,57.16,21714.0,54.4094,54.4665,54.3903,54.4379,21714.0
2023-06-13 12:20:00,57.16,57.24,57.14,57.16,32592.0,54.4379,54.5141,54.4189,54.4379,32592.0
2023-06-13 12:30:00,57.15,57.2,57.09,57.09,30648.0,54.4284,54.476,54.3713,54.3713,30648.0
2023-06-13 12:40:00,57.11,57.13,57.06,57.09,18776.0,54.3903,54.4094,54.3427,54.3713,18776.0
2023-06-13 12:50:00,57.09,57.16,57.09,57.12,24962.0,54.3713,54.4379,54.3713,54.3999,24962.0
2023-06-13 13:00:00,57.13,57.18,57.11,57.13,21753.0,54.4094,54.457,54.3903,54.4094,21753.0
2023-06-13 13:10:00,57.14,57.15,57.07,57.1,18714.0,54.4189,54.4284,54.3522,54.3808,18714.0
2023-06-13 13:20:00,57.09,57.2,57.08,57.2,20639.0,54.3713,54.476,54.3618,54.476,20639.0
2023-06-13 13:30:00,57.21,57.21,57.08,57.1,34201.0,54.4856,54.4856,54.3618,54.3808,34201.0
2023-06-13 13:40:00,57.11,57.2,57.1,57.18,66000.0,54.3903,54.476,54.3808,54.457,66000.0
2023-06-13 13:50:00,57.17,57.19,57.09,57.11,25262.0,54.4475,54.4665,54.3713,54.3903,25262.0
2023-06-13 14:00:00,57.11,57.12,57.01,57.04,29689.0,54.3903,54.3999,54.2951,54.3237,29689.0
2023-06-13 14:10:00,57.04,57.04,56.93,56.96,69127.0,54.3237,54.3237,54.2189,54.2475,69127.0
2023-06-13 14:20:00,56.96,57.01,56.9,56.93,36518.0,54.2475,54.2951,54.1903,54.2189,36518.0
2023-06-13 14:30:00,56.92,56.92,56.82,56.91,41733.0,54.2094,54.2094,54.1141,54.1999,41733.0
2023-06-13 14:40:00,56.91,56.91,56.81,56.83,34527.0,54.1999,54.1999,54.1046,54.1237,34527.0
2023-06-13 14:50:00,56.83,56.89,56.8,56.87,32822.0,54.1237,54.1808,54.0951,54.1618,32822.0
2023-06-13 15:00:00,56.87,56.96,56.85,56.96,52657.0,54.1618,54.2475,54.1427,54.2475,52657.0
2023-06-13 15:10:00,56.96,56.98,56.87,56.89,43237.0,54.2475,54.2665,54.1618,54.1808,43237.0
2023-06-13 15:20:00,56.9,56.92,56.84,56.9,46308.0,54.1903,54.2094,54.1332,54.1903,46308.0
2023-06-13 15:30:00,56.9,56.93,56.71,56.73,79687.0,54.1903,54.2189,54.0094,54.0284,79687.0
2023-06-13 15:40:00,56.73,56.79,56.6,56.61,79707.0,54.0284,54.0856,53.9046,53.9141,79707.0
2023-06-13 15:50:00,56.6,56.69,56.51,56.62,443474.0,53.9046,53.9903,53.8189,53.9237,443474.0
2023-06-14 09:30:00,56.67,57.4,56.61,57.21,153734.0,53.9713,54.6665,53.9141,54.4856,153734.0
2023-06-14 09:40:00,57.19,57.42,57.08,57.09,94925.0,54.4665,54.6856,54.3618,54.3713,94925.0
2023-06-14 09:50:00,57.1,57.21,57.04,57.17,66085.0,54.3808,54.4856,54.3237,54.4475,66085.0
2023-06-14 10:00:00,57.15,57.34,57.14,57.33,45772.0,54.4284,54.6094,54.4189,54.5998,45772.0
2023-06-14 10:10:00,57.33,57.33,57.12,57.12,35131.0,54.5998,54.5998,54.3999,54.3999,35131.0
2023-06-14 10:20:00,57.11,57.19,57.03,57.13,57049.0,54.3903,54.4665,54.3141,54.4094,57049.0
2023-06-14 10:30:00,57.13,57.17,57.06,57.15,52000.0,54.4094,54.4475,54.3427,54.4284,52000.0
2023-06-14 10:40:00,57.15,57.17,56.89,57.01,32569.0,54.4284,54.4475,54.1808,54.2951,32569.0
2023-06-14 10:50:00,57.02,57.04,56.93,57.04,49592.0,54.3046,54.3237,54.2189,54.3237,49592.0
2023-06-14 11:00:00,57.03,57.12,56.87,56.87,39472.0,54.3141,54.3999,54.1618,54.1618,39472.0
2023-06-14 11:10:00,56.85,56.98,56.83,56.98,43612.0,54.1427,54.2665,54.1237,54.2665,43612.0
2023-06-14 11:20:00,56.98,57.06,56.94,56.95,23502.0,54.2665,54.3427,54.2284,54.2379,23502.0
2023-06-14 11:30:00,56.94,56.94,56.86,56.86,41558.0,54.2284,54.2284,54.1522,54.1522,41558.0
2023-06-14 11:40:00,56.86,57.02,56.84,56.94,23050.0,54.1522,54.3046,54.1332,54.2284,23050.0
2023-06-14 11:50:00,56.95,56.95,56.8,56.85,30681.0,54.2379,54.2379,54.0951,54.1427,30681.0
2023-06-14 12:00:00,56.85,56.85,56.69,56.7,20665.0,54.1427,54.1427,53.9903,53.9999,20665.0
2023-06-14 12:10:00,56.69,56.83,56.68,56.82,21818.0,53.9903,54.1237,53.9808,54.1141,21818.0
2023-06-14 12:20:00,56.81,56.85,56.71,56.73,17527.0,54.1046,54.1427,54.0094,54.0284,17527.0
2023-06-14 12:30:00,56.73,56.73,56.62,56.63,56776.0,54.0284,54.0284,53.9237,53.9332,56776.0
2023-06-14 12:40:00,56.64,56.71,56.61,56.68,29994.0,53.9427,54.0094,53.9141,53.9808,29994.0
2023-06-14 12:50:00,56.68,56.78,56.66,56.76,20878.0,53.9808,54.076,53.9618,54.057,20878.0
2023-06-14 13:00:00,56.75,56.77,56.67,56.73,17772.0,54.0475,54.0665,53.9713,54.0284,17772.0
2023-06-14 13:10:00,56.73,56.74,56.54,56.55,28637.0,54.0284,54.0379,53.8475,53.857,28637.0
2023-06-14 13:20:00,56.55,56.57,56.5,56.57,27129.0,53.857,53.876,53.8094,53.876,27129.0
2023-06-14 13:30:00,56.56,56.57,56.51,56.54,30185.0,53.8665,53.876,53.8189,53.8475,30185.0
2023-06-14 13:40:00,56.55,56.59,56.53,56.59,31055.0,53.857,53.8951,53.8379,53.8951,31055.0
2023-06-14 13:50:00,56.59,56.66,56.58,56.6,26741.0,53.8951,53.9618,53.8856,53.9046,26741.0
2023-06-14 14:00:00,56.58,56.59,56.1,56.23,38041.0,53.8856,53.8951,53.4284,53.5522,38041.0
2023-06-14 14:10:00,56.25,56.3,55.96,56.04,49063.0,53.5713,53.6189,53.2951,53.3713,49063.0
2023-06-14 14:20:00,56.01,56.1,55.88,55.95,85320.0,53.3427,53.4284,53.2189,53.2856,85320.0
2023-06-14 14:30:00,55.92,56.0,55.79,55.84,77096.0,53.257,53.3332,53.1332,53.1808,77096.0
2023-06-14 14:40:00,55.85,55.98,55.82,55.9,90406.0,53.1903,53.3141,53.1618,53.2379,90406.0
2023-06-14 14:50:00,55.91,56.0,55.87,55.88,98294.0,53.2475,53.3332,53.2094,53.2189,98294.0
2023-06-14 15:00:00,55.89,56.09,55.88,56.04,77389.0,53.2284,53.4189,53.2189,53.3713,77389.0
2023-06-14 15:10:00,56.05,56.05,55.8,55.84,68527.0,53.3808,53.3808,53.1427,53.1808,68527.0
2023-06-14 15:20:00,55.83,56.0,55.8,55.9,109385.0,53.1713,53.3332,53.1427,53.2379,109385.0
2023-06-14 15:30:00,55.89,56.01,55.84,55.97,166945.0,53.2284,53.3427,53.1808,53.3046,166945.0
2023-06-14 15:40:00,55.98,55.99,55.67,55.67,132455.0,53.3141,53.3237,53.0189,53.0189,132455.0
2023-06-14 15:50:00,55.67,55.84,55.57,55.83,416800.0,53.0189,53.1808,52.9237,53.1713,416800.0
2023-06-15 09:30:00,54.96,56.06,54.92,55.88,138386.0,52.6755,53.7298,52.6372,53.5573,138386.0
2023-06-15 09:40:00,55.86,56.15,55.78,56.11,148104.0,53.5381,53.8161,53.4614,53.7777,148104.0
2023-06-15 09:50:00,56.13,56.16,55.99,56.16,77589.0,53.7969,53.8256,53.6627,53.8256,77589.0
2023-06-15 10:00:00,56.16,56.24,55.86,55.87,55855.0,53.8256,53.9023,53.5381,53.5477,55855.0
2023-06-15 10:10:00,55.87,55.88,55.75,55.84,70488.0,53.5477,53.5573,53.4327,53.5189,70488.0
2023-06-15 10:20:00,55.83,55.92,55.73,55.74,42030.0,53.5094,53.5956,53.4135,53.4231,42030.0
2023-06-15 10:30:00,55.73,55.75,55.51,55.53,61356.0,53.4135,53.4327,53.2027,53.2218,61356.0
2023-06-15 10:40:00,55.5,55.73,55.49,55.68,45608.0,53.1931,53.4135,53.1835,53.3656,45608.0
2023-06-15 10:50:00,55.66,55.73,55.56,55.73,39626.0,53.3464,53.4135,53.2506,53.4135,39626.0
2023-06-15 11:00:00,55.73,55.88,55.73,55.88,42923.0,53.4135,53.5573,53.4135,53.5573,42923.0
2023-06-15 11:10:00,55.88,55.91,55.8,55.9,57229.0,53.5573,53.586,53.4806,53.5764,57229.0
2023-06-15 11:20:00,55.9,56.09,55.89,56.09,47488.0,53.5764,53.7585,53.5669,53.7585,47488.0
2023-06-15 11:30:00,56.09,56.2,56.08,56.19,48111.0,53.7585,53.864,53.749,53.8544,48111.0
2023-06-15 11:40:00,56.19,56.21,55.95,55.97,38604.0,53.8544,53.8736,53.6244,53.6435,38604.0
2023-06-15 11:50:00,55.98,56.16,55.98,56.14,34458.0,53.6531,53.8256,53.6531,53.8065,34458.0
2023-06-15 12:00:00,56.13,56.16,56.1,56.16,22798.0,53.7969,53.8256,53.7681,53.8256,22798.0
2023-06-15 12:10:00,56.16,56.17,56.1,56.13,38620.0,53.8256,53.8352,53.7681,53.7969,38620.0
2023-06-15 12:20:00,56.16,56.23,56.16,56.23,30349.0,53.8256,53.8927,53.8256,53.8927,30349.0
2023-06-15 12:30:00,56.23,56.31,56.18,56.29,77712.0,53.8927,53.9694,53.8448,53.9502,77712.0
2023-06-15 12:40:00,56.3,56.33,56.24,56.29,27219.0,53.9598,53.9886,53.9023,53.9502,27219.0
2023-06-15 12:50:00,56.29,56.4,56.26,56.36,30008.0,53.9502,54.0557,53.9215,54.0173,30008.0
2023-06-15 13:00:00,56.37,56.39,56.25,56.28,25227.0,54.0269,54.0461,53.9119,53.9406,25227.0
2023-06-15 13:10:00,56.28,56.35,56.26,56.28,34403.0,53.9406,54.0077,53.9215,53.9406,34403.0
2023-06-15 13:20:00,56.28,56.33,56.27,56.29,51013.0,53.9406,53.9886,53.9311,53.9502,51013.0
2023-06-15 13:30:00,56.31,56.41,56.28,56.41,46523.0,53.9694,54.0652,53.9406,54.0652,46523.0
2023-06-15 13:40:00,56.41,56.59,56.41,56.58,140112.0,54.0652,54.2378,54.0652,54.2282,140112.0
2023-06-15 13:50:00,56.58,56.61,56.53,56.61,67331.0,54.2282,54.2569,54.1803,54.2569,67331.0
2023-06-15 14:00:00,56.62,56.79,56.61,56.75,134263.0,54.2665,54.4295,54.2569,54.3911,134263.0
2023-06-15 14:10:00,56.75,56.84,56.7,56.73,84073.0,54.3911,54.4774,54.3432,54.3719,84073.0
2023-06-15 14:20:00,56.73,56.74,56.63,56.69,59212.0,54.3719,54.3815,54.2761,54.3336,59212.0
2023-06-15 14:30:00,56.68,56.79,56.67,56.79,38926.0,54.324,54.4295,54.3144,54.4295,38926.0
2023-06-15 14:40:00,56.79,57.07,56.78,56.86,195423.0,54.4295,54.6978,54.4199,54.4965,195423.0
2023-06-15 14:50:00,56.85,56.93,56.78,56.92,58094.0,54.487,54.5636,54.4199,54.554,58094.0
2023-06-15 15:00:00,56.92,56.98,56.77,56.82,46883.0,54.554,54.6116,54.4103,54.4582,46883.0
2023-06-15 15:10:00,56.81,56.85,56.74,56.79,55930.0,54.4486,54.487,54.3815,54.4295,55930.0
2023-06-15 15:20:00,56.79,56.79,56.67,56.75,68871.0,54.4295,54.4295,54.3144,54.3911,68871.0
2023-06-15 15:30:00,56.75,56.8,56.71,56.76,92349.0,54.3911,54.439,54.3528,54.4007,92349.0
2023-06-15 15:40:00,56.76,56.83,56.66,56.67,116206.0,54.4007,54.4678,54.3049,54.3144,116206.0
2023-06-15 15:50:00,56.67,56.72,56.53,56.62,494603.0,54.3144,54.3624,54.1803,54.2665,494603.0
2023-06-16 09:30:00,56.86,57.12,56.65,56.87,740642.0,54.4965,54.7457,54.2953,54.5061,740642.0
2023-06-16 09:40:00,56.88,56.95,56.45,56.49,57073.0,54.5157,54.5828,54.1036,54.1419,57073.0
2023-06-16 09:50:00,56.48,56.74,56.43,56.6,35626.0,54.1323,54.3815,54.0844,54.2473,35626.0
2023-06-16 10:00:00,56.6,56.91,56.53,56.89,77104.0,54.2473,54.5445,54.1803,54.5253,77104.0
2023-06-16 10:10:00,56.91,56.92,56.73,56.86,96441.0,54.5445,54.554,54.3719,54.4965,96441.0
2023-06-16 10:20:00,56.86,57.1,56.85,57.1,42247.0,54.4965,54.7266,54.487,54.7266,42247.0
2023-06-16 10:30:00,57.09,57.1,56.95,56.98,54605.0,54.717,54.7266,54.5828,54.6116,54605.0
2023-06-16 10:40:00,56.96,56.97,56.78,56.86,78408.0,54.5924,54.602,54.4199,54.4965,78408.0
2023-06-16 10:50:00,56.84,57.06,56.84,57.01,130145.0,54.4774,54.6882,54.4774,54.6403,130145.0
2023-06-16 11:00:00,57.0,57.06,56.89,57.05,120729.0,54.6307,54.6882,54.5253,54.6786,120729.0
2023-06-16 11:10:00,57.05,57.11,57.01,57.03,43383.0,54.6786,54.7361,54.6403,54.6595,43383.0
2023-06-16 11:20:00,57.03,57.09,56.96,57.09,59470.0,54.6595,54.717,54.5924,54.717,59470.0
2023-06-16 11:30:00,57.09,57.15,56.95,56.97,39259.0,54.717,54.7745,54.5828,54.602,39259.0
2023-06-16 11:40:00,56.98,57.21,56.98,57.18,51493.0,54.6116,54.832,54.6116,54.8032,51493.0
2023-06-16 11:50:00,57.19,57.29,57.16,57.27,35999.0,54.8128,54.9087,54.7841,54.8895,35999.0
2023-06-16 12:00:00,57.28,57.36,57.28,57.33,34561.0,54.8991,54.9758,54.8991,54.947,34561.0
2023-06-16 12:10:00,57.33,57.38,57.32,57.36,27729.0,54.947,54.9949,54.9374,54.9758,27729.0
2023-06-16 12:20:00,57.35,57.47,57.34,57.45,36250.0,54.9662,55.0812,54.9566,55.062,36250.0
2023-06-16 12:30:00,57.45,57.48,57.4,57.45,42052.0,55.062,55.0908,55.0141,55.062,42052.0
2023-06-16 12:40:00,57.44,57.51,57.43,57.51,260485.0,55.0524,55.1195,55.0428,55.1195,260485.0
2023-06-16 12:50:00,57.5,57.51,57.41,57.46,148262.0,55.1099,55.1195,55.0237,55.0716,148262.0
2023-06-16 13:00:00,57.46,57.46,57.33,57.33,48324.0,55.0716,55.0716,54.947,54.947,48324.0
2023-06-16 13:10:00,57.33,57.34,57.25,57.33,30299.0,54.947,54.9566,54.8703,54.947,30299.0
2023-06-16 13:20:00,57.33,57.44,57.3,57.35,45849.0,54.947,55.0524,54.9183,54.9662,45849.0
2023-06-16 13:30:00,57.34,57.34,57.18,57.18,39380.0,54.9566,54.9566,54.8032,54.8032,39380.0
2023-06-16 13:40:00,57.18,57.33,57.15,57.25,33110.0,54.8032,54.947,54.7745,54.8703,33110.0
2023-06-16 13:50:00,57.25,57.33,57.23,57.32,62390.0,54.8703,54.947,54.8512,54.9374,62390.0
2023-06-16 14:00:00,57.31,57.31,57.22,57.26,30105.0,54.9278,54.9278,54.8416,54.8799,30105.0
2023-06-16 14:10:00,57.25,57.31,57.25,57.28,108694.0,54.8703,54.9278,54.8703,54.8991,108694.0
2023-06-16 14:20:00,57.29,57.31,57.21,57.26,47504.0,54.9087,54.9278,54.832,54.8799,47504.0
2023-06-16 14:30:00,57.26,57.26,57.14,57.19,31918.0,54.8799,54.8799,54.7649,54.8128,31918.0
2023-06-16 14:40:00,57.18,57.18,57.0,57.01,141187.0,54.8032,54.8032,54.6307,54.6403,141187.0
2023-06-16 14:50:00,57.0,57.08,57.0,57.07,87907.0,54.6307,54.7074,54.6307,54.6978,87907.0
2023-06-16 15:00:00,57.07,57.11,57.02,57.09,73851.0,54.6978,54.7361,54.6499,54.717,73851.0
2023-06-16 15:10:00,57.08,57.09,57.05,57.05,101699.0,54.7074,54.717,54.6786,54.6786,101699.0
2023-06-16 15:20:00,57.06,57.12,57.06,57.11,93745.0,54.6882,54.7457,54.6882,54.7361,93745.0
2023-06-16 15:30:00,57.11,57.27,57.09,57.25,107158.0,54.7361,54.8895,54.717,54.8703,107158.0
2023-06-16 15:40:00,57.24,57.25,57.09,57.19,106462.0,54.8607,54.8703,54.717,54.8128,106462.0
2023-06-16 15:50:00,57.19,57.35,57.18,57.33,443065.0,54.8128,54.9662,54.8032,54.947,443065.0
2023-06-20 09:30:00,56.7,57.16,56.68,56.69,136512.0,54.3432,54.7841,54.324,54.3336,136512.0
2023-06-20 09:40:00,56.69,56.79,56.39,56.5,71990.0,54.3336,54.4295,54.0461,54.1515,71990.0
2023-06-20 09:50:00,56.48,56.72,56.3,56.63,63400.0,54.1323,54.3624,53.9598,54.2761,63400.0
2023-06-20 10:00:00,56.63,56.64,56.27,56.35,40600.0,54.2761,54.2857,53.9311,54.0077,40600.0
2023-06-20 10:10:00,56.32,56.37,56.06,56.09,43973.0,53.979,54.0269,53.7298,53.7585,43973.0
2023-06-20 10:20:00,56.08,56.12,55.94,56.02,49305.0,53.749,53.7873,53.6148,53.6915,49305.0
2023-06-20 10:30:00,56.01,56.16,56.0,56.13,44664.0,53.6819,53.8256,53.6723,53.7969,44664.0
2023-06-20 10:40:00,56.13,56.19,56.1,56.1,101036.0,53.7969,53.8544,53.7681,53.7681,101036.0
2023-06-20 10:50:00,56.1,56.2,56.06,56.17,71699.0,53.7681,53.864,53.7298,53.8352,71699.0
2023-06-20 11:00:00,56.16,56.34,56.09,56.12,27508.0,53.8256,53.9982,53.7585,53.7873,27508.0
2023-06-20 11:10:00,56.1,56.29,56.09,56.24,40570.0,53.7681,53.9502,53.7585,53.9023,40570.0
2023-06-20 11:20:00,56.25,56.36,56.19,56.33,68437.0,53.9119,54.0173,53.8544,53.9886,68437.0
2023-06-20 11:30:00,56.34,56.5,56.33,56.48,45898.0,53.9982,54.1515,53.9886,54.1323,45898.0
2023-06-20 11:40:00,56.48,56.57,56.4,56.57,21719.0,54.1323,54.2186,54.0557,54.2186,21719.0
2023-06-20 11:50:00,56.58,56.76,56.57,56.7,49903.0,54.2282,54.4007,54.2186,54.3432,49903.0
2023-06-20 12:00:00,56.69,56.69,56.52,56.55,53751.0,54.3336,54.3336,54.1707,54.1994,53751.0
2023-06-20 12:10:00,56.56,56.62,56.55,56.59,28099.0,54.209,54.2665,54.1994,54.2378,28099.0
2023-06-20 12:20:00,56.59,56.75,56.59,56.7,29255.0,54.2378,54.3911,54.2378,54.3432,29255.0
2023-06-20 12:30:00,56.71,56.71,56.63,56.65,43761.0,54.3528,54.3528,54.2761,54.2953,43761.0
2023-06-20 12:40:00,56.66,56.72,56.65,56.7,27931.0,54.3049,54.3624,54.2953,54.3432,27931.0
2023-06-20 12:50:00,56.7,56.71,56.52,56.62,227504.0,54.3432,54.3528,54.1707,54.2665,227504.0
2023-06-20 13:00:00,56.62,56.64,56.39,56.43,44288.0,54.2665,54.2857,54.0461,54.0844,44288.0
2023-06-20 13:10:00,56.43,56.49,56.38,56.47,36463.0,54.0844,54.1419,54.0365,54.1228,36463.0
2023-06-20 13:20:00,56.47,56.51,56.45,56.48,50190.0,54.1228,54.1611,54.1036,54.1323,50190.0
2023-06-20 13:30:00,56.48,56.5,56.27,56.28,44692.0,54.1323,54.1515,53.9311,53.9406,44692.0
2023-06-20 13:40:00,56.28,56.33,56.25,56.31,27998.0,53.9406,53.9886,53.9119,53.9694,27998.0
2023-06-20 13:50:00,56.32,56.4,56.31,56.36,55153.0,53.979,54.0557,53.9694,54.0173,55153.0
2023-06-20 14:00:00,56.36,56.38,56.34,56.34,46320.0,54.0173,54.0365,53.9982,53.9982,46320.0
2023-06-20 14:10:00,56.33,56.36,56.25,56.3,38481.0,53.9886,54.0173,53.9119,53.9598,38481.0
2023-06-20 14:20:00,56.3,56.38,56.28,56.34,29325.0,53.9598,54.0365,53.9406,53.9982,29325.0
2023-06-20 14:30:00,56.35,56.41,56.33,56.41,36080.0,54.0077,54.0652,53.9886,54.0652,36080.0
2023-06-20 14:40:00,56.4,56.4,56.3,56.36,28669.0,54.0557,54.0557,53.9598,54.0173,28669.0
2023-06-20 14:50:00,56.36,56.4,56.34,56.36,30324.0,54.0173,54.0557,53.9982,54.0173,30324.0
2023-06-20 15:00:00,56.36,56.41,56.31,56.32,35033.0,54.0173,54.0652,53.9694,53.979,35033.0
2023-06-20 15:10:00,56.31,56.36,56.3,56.33,40466.0,53.9694,54.0173,53.9598,53.9886,40466.0
2023-06-20 15:20:00,56.33,56.33,56.26,56.31,54536.0,53.9886,53.9886,53.9215,53.9694,54536.0
2023-06-20 15:30:00,56.31,56.32,56.16,56.23,70567.0,53.9694,53.979,53.8256,53.8927,70567.0
2023-06-20 15:40:00,56.23,56.25,56.15,56.23,102402.0,53.8927,53.9119,53.8161,53.8927,102402.0
2023-06-20 15:50:00,56.22,56.28,56.06,56.07,340555.0,53.8831,53.9406,53.7298,53.7394,340555.0
2023-06-21 09:30:00,56.14,56.18,55.65,55.7,69756.0,53.8065,53.8448,53.3368,53.3848,69756.0
2023-06-21 09:40:00,55.71,55.95,55.55,55.94,65403.0,53.3943,53.6244,53.241,53.6148,65403.0
2023-06-21 09:50:00,55.95,55.96,55.72,55.8,38369.0,53.6244,53.634,53.4039,53.4806,38369.0
2023-06-21 10:00:00,55.81,55.89,55.78,55.86,27268.0,53.4902,53.5669,53.4614,53.5381,27268.0
2023-06-21 10:10:00,55.87,56.03,55.87,55.99,28187.0,53.5477,53.701,53.5477,53.6627,28187.0
2023-06-21 10:20:00,56.0,56.03,55.89,56.03,37248.0,53.6723,53.701,53.5669,53.701,37248.0
2023-06-21 10:30:00,56.04,56.21,56.03,56.21,32142.0,53.7106,53.8736,53.701,53.8736,32142.0
2023-06-21 10:40:00,56.22,56.26,56.12,56.14,35590.0,53.8831,53.9215,53.7873,53.8065,35590.0
2023-06-21 10:50:00,56.14,56.31,56.09,56.3,48782.0,53.8065,53.9694,53.7585,53.9598,48782.0
2023-06-21 11:00:00,56.3,56.42,56.24,56.31,80766.0,53.9598,54.0748,53.9023,53.9694,80766.0
2023-06-21 11:10:00,56.31,56.43,56.24,56.24,49406.0,53.9694,54.0844,53.9023,53.9023,49406.0
2023-06-21 11:20:00,56.24,56.36,56.21,56.35,43972.0,53.9023,54.0173,53.8736,54.0077,43972.0
2023-06-21 11:30:00,56.35,56.49,56.29,56.45,39810.0,54.0077,54.1419,53.9502,54.1036,39810.0
2023-06-21 11:40:00,56.43,56.49,56.39,56.42,37820.0,54.0844,54.1419,54.0461,54.0748,37820.0
2023-06-21 11:50:00,56.42,56.48,56.39,56.45,44611.0,54.0748,54.1323,54.0461,54.1036,44611.0
2023-06-21 12:00:00,56.45,56.51,56.42,56.48,38183.0,54.1036,54.1611,54.0748,54.1323,38183.0
2023-06-21 12:10:00,56.48,56.52,56.41,56.44,38040.0,54.1323,54.1707,54.0652,54.094,38040.0
2023-06-21 12:20:00,56.44,56.48,56.39,56.48,29989.0,54.094,54.1323,54.0461,54.1323,29989.0
2023-06-21 12:30:00,56.48,56.55,56.47,56.51,38574.0,54.1323,54.1994,54.1228,54.1611,38574.0
2023-06-21 12:40:00,56.5,56.51,56.4,56.43,49227.0,54.1515,54.1611,54.0557,54.0844,49227.0
2023-06-21 12:50:00,56.44,56.5,56.41,56.42,35630.0,54.094,54.1515,54.0652,54.0748,35630.0
2023-06-21 13:00:00,56.42,56.46,56.38,56.45,52667.0,54.0748,54.1132,54.0365,54.1036,52667.0
2023-06-21 13:10:00,56.46,56.47,56.33,56.35,42304.0,54.1132,54.1228,53.9886,54.0077,42304.0
2023-06-21 13:20:00,56.35,56.44,56.35,56.43,41844.0,54.0077,54.094,54.0077,54.0844,41844.0
2023-06-21 13:30:00,56.44,56.45,56.4,56.44,26711.0,54.094,54.1036,54.0557,54.094,26711.0
2023-06-21 13:40:00,56.45,56.51,56.44,56.5,36107.0,54.1036,54.1611,54.094,54.1515,36107.0
2023-06-21 13:50:00,56.49,56.55,56.48,56.51,28924.0,54.1419,54.1994,54.1323,54.1611,28924.0
2023-06-21 14:00:00,56.51,56.56,56.48,56.48,36081.0,54.1611,54.209,54.1323,54.1323,36081.0
2023-06-21 14:10:00,56.48,56.58,56.48,56.57,52000.0,54.1323,54.2282,54.1323,54.2186,52000.0
2023-06-21 14:20:00,56.57,56.61,56.56,56.6,45887.0,54.2186,54.2569,54.209,54.2473,45887.0
2023-06-21 14:30:00,56.6,56.6,56.55,56.56,49729.0,54.2473,54.2473,54.1994,54.209,49729.0
2023-06-21 14:40:00,56.56,56.59,56.54,56.59,50157.0,54.209,54.2378,54.1898,54.2378,50157.0
2023-06-21 14:50:00,56.59,56.61,56.56,56.57,74160.0,54.2378,54.2569,54.209,54.2186,74160.0
2023-06-21 15:00:00,56.57,56.57,56.47,56.48,64562.0,54.2186,54.2186,54.1228,54.1323,64562.0
2023-06-21 15:10:00,56.49,56.5,56.42,56.45,38830.0,54.1419,54.1515,54.0748,54.1036,38830.0
2023-06-21 15:20:00,56.44,56.47,56.38,56.46,79366.0,54.094,54.1228,54.0365,54.1132,79366.0
2023-06-21 15:30:00,56.46,56.47,56.4,56.47,103270.0,54.1132,54.1228,54.0557,54.1228,103270.0
2023-06-21 15:40:00,56.47,56.5,56.39,56.45,69726.0,54.1228,54.1515,54.0461,54.1036,69726.0
2023-06-21 15:50:00,56.45,56.5,56.41,56.47,301073.0,54.1036,54.1515,54.0652,54.1228,301073.0
2023-06-22 09:30:00,56.71,56.76,56.13,56.19,96586.0,54.3528,54.4007,53.7969,53.8544,96586.0
2023-06-22 09:40:00,56.19,56.19,55.81,55.82,38946.0,53.8544,53.8544,53.4902,53.4998,38946.0
2023-06-22 09:50:00,55.8,56.08,55.76,55.95,35898.0,53.4806,53.749,53.4423,53.6244,35898.0
2023-06-22 10:00:00,55.95,56.12,55.88,56.09,33546.0,53.6244,53.7873,53.5573,53.7585,33546.0
2023-06-22 10:10:00,56.06,56.18,56.06,56.1,23312.0,53.7298,53.8448,53.7298,53.7681,23312.0
2023-06-22 10:20:00,56.1,56.14,56.06,56.11,36681.0,53.7681,53.8065,53.7298,53.7777,36681.0
2023-06-22 10:30:00,56.11,56.13,55.86,55.87,20854.0,53.7777,53.7969,53.5381,53.5477,20854.0
2023-06-22 10:40:00,55.88,55.92,55.75,55.82,43385.0,53.5573,53.5956,53.4327,53.4998,43385.0
2023-06-22 10:50:00,55.82,55.88,55.69,55.75,48561.0,53.4998,53.5573,53.3752,53.4327,48561.0
2023-06-22 11:00:00,55.77,55.81,55.58,55.59,36125.0,53.4518,53.4902,53.2697,53.2793,36125.0
2023-06-22 11:10:00,55.59,55.59,55.35,55.41,37657.0,53.2793,53.2793,53.0493,53.1068,37657.0
2023-06-22 11:20:00,55.42,55.45,55.3,55.42,48219.0,53.1164,53.1451,53.0014,53.1164,48219.0
2023-06-22 11:30:00,55.43,55.57,55.43,55.53,42515.0,53.126,53.2602,53.126,53.2218,42515.0
2023-06-22 11:40:00,55.53,55.55,55.43,55.44,26211.0,53.2218,53.241,53.126,53.1356,26211.0
2023-06-22 11:50:00,55.44,55.46,55.38,55.41,29391.0,53.1356,53.1547,53.0781,53.1068,29391.0
2023-06-22 12:00:00,55.41,55.46,55.37,55.43,43014.0,53.1068,53.1547,53.0685,53.126,43014.0
2023-06-22 12:10:00,55.43,55.43,55.34,55.35,60047.0,53.126,53.126,53.0397,53.0493,60047.0
2023-06-22 12:20:00,55.35,55.44,55.35,55.41,48335.0,53.0493,53.1356,53.0493,53.1068,48335.0
2023-06-22 12:30:00,55.42,55.63,55.41,55.6,70634.0,53.1164,53.3177,53.1068,53.2889,70634.0
2023-06-22 12:40:00,55.6,55.67,55.57,55.61,25418.0,53.2889,53.356,53.2602,53.2985,25418.0
2023-06-22 12:50:00,55.62,55.63,55.55,55.55,48794.0,53.3081,53.3177,53.241,53.241,48794.0
2023-06-22 13:00:00,55.55,55.56,55.44,55.52,33186.0,53.241,53.2506,53.1356,53.2122,33186.0
2023-06-22 13:10:00,55.52,55.63,55.48,55.6,21875.0,53.2122,53.3177,53.1739,53.2889,21875.0
2023-06-22 13:20:00,55.61,55.75,55.59,55.72,22167.0,53.2985,53.4327,53.2793,53.4039,22167.0
2023-06-22 13:30:00,55.71,55.72,55.63,55.67,25152.0,53.3943,53.4039,53.3177,53.356,25152.0
2023-06-22 13:40:00,55.67,55.77,55.67,55.76,26692.0,53.356,53.4518,53.356,53.4423,26692.0
2023-06-22 13:50:00,55.77,55.81,55.72,55.8,30116.0,53.4518,53.4902,53.4039,53.4806,30116.0
2023-06-22 14:00:00,55.82,55.82,55.76,55.79,26887.0,53.4998,53.4998,53.4423,53.471,26887.0
2023-06-22 14:10:00,55.76,55.78,55.7,55.71,28658.0,53.4423,53.4614,53.3848,53.3943,28658.0
2023-06-22 14:20:00,55.71,55.85,55.69,55.84,47627.0,53.3943,53.5285,53.3752,53.5189,47627.0
2023-06-22 14:30:00,55.84,55.93,55.83,55.93,36348.0,53.5189,53.6052,53.5094,53.6052,36348.0
2023-06-22 14:40:00,55.93,55.94,55.84,55.85,32230.0,53.6052,53.6148,53.5189,53.5285,32230.0
2023-06-22 14:50:00,55.85,55.95,55.84,55.95,32058.0,53.5285,53.6244,53.5189,53.6244,32058.0
2023-06-22 15:00:00,55.96,55.97,55.87,55.87,28951.0,53.634,53.6435,53.5477,53.5477,28951.0
2023-06-22 15:10:00,55.88,55.9,55.82,55.85,38669.0,53.5573,53.5764,53.4998,53.5285,38669.0
2023-06-22 15:20:00,55.86,55.86,55.78,55.8,51330.0,53.5381,53.5381,53.4614,53.4806,51330.0
2023-06-22 15:30:00,55.8,55.84,55.75,55.82,80233.0,53.4806,53.5189,53.4327,53.4998,80233.0
2023-06-22 15:40:00,55.82,55.83,55.74,55.79,75895.0,53.4998,53.5094,53.4231,53.471,75895.0
2023-06-22 15:50:00,55.78,55.97,55.77,55.97,380140.0,53.4614,53.6435,53.4518,53.6435,380140.0
2023-06-23 09:30:00,55.01,55.28,54.84,55.12,125322.0,52.7234,52.9822,52.5605,52.8289,125322.0
2023-06-23 09:40:00,55.09,55.27,55.07,55.14,104704.0,52.8001,52.9726,52.7809,52.848,104704.0
2023-06-23 09:50:00,55.12,55.22,55.08,55.14,79348.0,52.8289,52.9247,52.7905,52.848,79348.0
2023-06-23 10:00:00,55.14,55.33,55.12,55.13,64770.0,52.848,53.0301,52.8289,52.8385,64770.0
2023-06-23 10:10:00,55.13,55.28,55.07,55.11,61204.0,52.8385,52.9822,52.7809,52.8193,61204.0
2023-06-23 10:20:00,55.1,55.21,55.04,55.12,39720.0,52.8097,52.9151,52.7522,52.8289,39720.0
2023-06-23 10:30:00,55.13,55.21,55.09,55.18,62501.0,52.8385,52.9151,52.8001,52.8864,62501.0
2023-06-23 10:40:00,55.17,55.2,55.1,55.12,48827.0,52.8768,52.9055,52.8097,52.8289,48827.0
2023-06-23 10:50:00,55.11,55.17,55.0,55.16,105129.0,52.8193,52.8768,52.7139,52.8672,105129.0
2023-06-23 11:00:00,55.17,55.34,55.14,55.19,56470.0,52.8768,53.0397,52.848,52.896,56470.0
2023-06-23 11:10:00,55.19,55.27,55.11,55.27,43590.0,52.896,52.9726,52.8193,52.9726,43590.0
2023-06-23 11:20:00,55.27,55.31,55.19,55.31,57177.0,52.9726,53.011,52.896,53.011,57177.0
2023-06-23 11:30:00,55.31,55.38,55.28,55.34,48500.0,53.011,53.0781,52.9822,53.0397,48500.0
2023-06-23 11:40:00,55.35,55.42,55.34,55.35,39403.0,53.0493,53.1164,53.0397,53.0493,39403.0
2023-06-23 11:50:00,55.35,55.44,55.29,55.44,41109.0,53.0493,53.1356,52.9918,53.1356,41109.0
2023-06-23 12:00:00,55.44,55.44,55.3,55.32,43267.0,53.1356,53.1356,53.0014,53.0206,43267.0
2023-06-23 12:10:00,55.32,55.33,55.22,55.28,40783.0,53.0206,53.0301,52.9247,52.9822,40783.0
2023-06-23 12:20:00,55.28,55.46,55.28,55.46,34748.0,52.9822,53.1547,52.9822,53.1547,34748.0
2023-06-23 12:30:00,55.46,55.49,55.32,55.37,49114.0,53.1547,53.1835,53.0206,53.0685,49114.0
2023-06-23 12:40:00,55.37,55.4,55.27,55.31,37393.0,53.0685,53.0972,52.9726,53.011,37393.0
2023-06-23 12:50:00,55.3,55.37,55.25,55.31,36191.0,53.0014,53.0685,52.9535,53.011,36191.0
2023-06-23 13:00:00,55.31,55.35,55.27,55.29,29169.0,53.011,53.0493,52.9726,52.9918,29169.0
2023-06-23 13:10:00,55.28,55.34,55.28,55.31,31297.0,52.9822,53.0397,52.9822,53.011,31297.0
2023-06-23 13:20:00,55.3,55.31,55.2,55.21,40430.0,53.0014,53.011,52.9055,52.9151,40430.0
2023-06-23 13:30:00,55.22,55.36,55.19,55.33,43028.0,52.9247,53.0589,52.896,53.0301,43028.0
2023-06-23 13:40:00,55.33,55.39,55.32,55.38,33780.0,53.0301,53.0876,53.0206,53.0781,33780.0
2023-06-23 13:50:00,55.38,55.39,55.33,55.34,35399.0,53.0781,53.0876,53.0301,53.0397,35399.0
2023-06-23 14:00:00,55.33,55.34,55.22,55.24,40256.0,53.0301,53.0397,52.9247,52.9439,40256.0
2023-06-23 14:10:00,55.25,55.27,55.19,55.25,52407.0,52.9535,52.9726,52.896,52.9535,52407.0
2023-06-23 14:20:00,55.26,55.28,55.16,55.17,51583.0,52.963,52.9822,52.8672,52.8768,51583.0
2023-06-23 14:30:00,55.17,55.22,55.1,55.14,47035.0,52.8768,52.9247,52.8097,52.848,47035.0
2023-06-23 14:40:00,55.15,55.2,55.11,55.16,45903.0,52.8576,52.9055,52.8193,52.8672,45903.0
2023-06-23 14:50:00,55.16,55.18,55.12,55.18,41066.0,52.8672,52.8864,52.8289,52.8864,41066.0
2023-06-23 15:00:00,55.17,55.23,55.1,55.23,41263.0,52.8768,52.9343,52.8097,52.9343,41263.0
2023-06-23 15:10:00,55.23,55.28,55.18,55.22,67563.0,52.9343,52.9822,52.8864,52.9247,67563.0
2023-06-23 15:20:00,55.22,55.22,55.17,55.21,58947.0,52.9247,52.9247,52.8768,52.9151,58947.0
2023-06-23 15:30:00,55.22,55.3,55.18,55.26,89419.0,52.9247,53.0014,52.8864,52.963,89419.0
2023-06-23 15:40:00,55.26,55.29,55.22,55.29,116010.0,52.963,52.9918,52.9247,52.9918,116010.0
2023-06-23 15:50:00,55.28,55.4,55.17,55.23,381931.0,52.9822,53.0972,52.8768,52.9343,381931.0
2023-06-26 09:30:00,55.38,55.71,55.35,55.71,54368.0,53.0781,53.3943,53.0493,53.3943,54368.0
2023-06-26 09:40:00,55.72,55.95,55.71,55.72,34875.0,53.4039,53.6244,53.3943,53.4039,34875.0
2023-06-26 09:50:00,55.73,55.75,55.62,55.64,41203.0,53.4135,53.4327,53.3081,53.3273,41203.0
2023-06-26 10:00:00,55.63,55.63,55.44,55.44,47760.0,53.3177,53.3177,53.1356,53.1356,47760.0
2023-06-26 10:10:00,55.43,55.45,55.26,55.36,44483.0,53.126,53.1451,52.963,53.0589,44483.0
2023-06-26 10:20:00,55.36,55.36,55.23,55.26,28386.0,53.0589,53.0589,52.9343,52.963,28386.0
2023-06-26 10:30:00,55.27,55.28,55.14,55.14,36534.0,52.9726,52.9822,52.848,52.848,36534.0
2023-06-26 10:40:00,55.14,55.44,55.1,55.44,29955.0,52.848,53.1356,52.8097,53.1356,29955.0
2023-06-26 10:50:00,55.44,55.44,55.35,55.44,28566.0,53.1356,53.1356,53.0493,53.1356,28566.0
2023-06-26 11:00:00,55.44,55.51,55.43,55.5,35726.0,53.1356,53.2027,53.126,53.1931,35726.0
2023-06-26 11:10:00,55.51,55.63,55.51,55.63,33148.0,53.2027,53.3177,53.2027,53.3177,33148.0
2023-06-26 11:20:00,55.62,55.64,55.55,55.56,43533.0,53.3081,53.3273,53.241,53.2506,43533.0
2023-06-26 11:30:00,55.56,55.68,55.56,55.68,37325.0,53.2506,53.3656,53.2506,53.3656,37325.0
2023-06-26 11:40:00,55.68,55.77,55.67,55.77,28654.0,53.3656,53.4518,53.356,53.4518,28654.0
2023-06-26 11:50:00,55.77,55.88,55.76,55.85,24866.0,53.4518,53.5573,53.4423,53.5285,24866.0
2023-06-26 12:00:00,55.86,55.93,55.85,55.92,23624.0,53.5381,53.6052,53.5285,53.5956,23624.0
2023-06-26 12:10:00,55.9,55.97,55.87,55.96,38393.0,53.5764,53.6435,53.5477,53.634,38393.0
2023-06-26 12:20:00,55.96,56.03,55.94,55.98,22930.0,53.634,53.701,53.6148,53.6531,22930.0
2023-06-26 12:30:00,55.99,56.02,55.91,55.98,60680.0,53.6627,53.6915,53.586,53.6531,60680.0
2023-06-26 12:40:00,55.98,56.04,55.95,56.0,44035.0,53.6531,53.7106,53.6244,53.6723,44035.0
2023-06-26 12:50:00,56.0,56.08,55.99,56.06,40171.0,53.6723,53.749,53.6627,53.7298,40171.0
2023-06-26 13:00:00,56.07,56.11,55.92,55.94,37632.0,53.7394,53.7777,53.5956,53.6148,37632.0
2023-06-26 13:10:00,55.94,56.03,55.89,55.91,80872.0,53.6148,53.701,53.5669,53.586,80872.0
2023-06-26 13:20:00,55.92,55.94,55.8,55.88,23902.0,53.5956,53.6148,53.4806,53.5573,23902.0
2023-06-26 13:30:00,55.89,55.93,55.81,55.93,23043.0,53.5669,53.6052,53.4902,53.6052,23043.0
2023-06-26 13:40:00,55.92,55.95,55.9,55.92,22281.0,53.5956,53.6244,53.5764,53.5956,22281.0
2023-06-26 13:50:00,55.93,55.97,55.91,55.93,34428.0,53.6052,53.6435,53.586,53.6052,34428.0
2023-06-26 14:00:00,55.92,55.92,55.83,55.84,29529.0,53.5956,53.5956,53.5094,53.5189,29529.0
2023-06-26 14:10:00,55.84,55.85,55.74,55.74,31606.0,53.5189,53.5285,53.4231,53.4231,31606.0
2023-06-26 14:20:00,55.74,55.83,55.72,55.83,45498.0,53.4231,53.5094,53.4039,53.5094,45498.0
2023-06-26 14:30:00,55.83,55.9,55.82,55.89,39066.0,53.5094,53.5764,53.4998,53.5669,39066.0
2023-06-26 14:40:00,55.88,55.95,55.87,55.95,39256.0,53.5573,53.6244,53.5477,53.6244,39256.0
2023-06-26 14:50:00,55.95,55.95,55.87,55.9,47995.0,53.6244,53.6244,53.5477,53.5764,47995.0
2023-06-26 15:00:00,55.9,55.99,55.9,55.99,36623.0,53.5764,53.6627,53.5764,53.6627,36623.0
2023-06-26 15:10:00,55.99,56.0,55.94,55.95,62787.0,53.6627,53.6723,53.6148,53.6244,62787.0
2023-06-26 15:20:00,55.94,55.98,55.94,55.98,39887.0,53.6148,53.6531,53.6148,53.6531,39887.0
2023-06-26 15:30:00,55.98,55.98,55.81,55.83,93140.0,53.6531,53.6531,53.4902,53.5094,93140.0
2023-06-26 15:40:00,55.82,55.83,55.54,55.6,104071.0,53.4998,53.5094,53.2314,53.2889,104071.0
2023-06-26 15:50:00,55.59,55.73,55.56,55.69,306097.0,53.2793,53.4135,53.2506,53.3752,306097.0
2023-06-27 09:30:00,55.54,55.72,55.4,55.66,80641.0,53.2314,53.4039,53.0972,53.3464,80641.0
2023-06-27 09:40:00,55.68,55.82,55.6,55.62,56133.0,53.3656,53.4998,53.2889,53.3081,56133.0
2023-06-27 09:50:00,55.62,55.83,55.59,55.83,51515.0,53.3081,53.5094,53.2793,53.5094,51515.0
2023-06-27 10:00:00,55.83,56.02,55.81,55.97,41101.0,53.5094,53.6915,53.4902,53.6435,41101.0
2023-06-27 10:10:00,55.96,56.28,55.91,56.22,32674.0,53.634,53.9406,53.586,53.8831,32674.0
2023-06-27 10:20:00,56.21,56.35,56.19,56.34,30667.0,53.8736,54.0077,53.8544,53.9982,30667.0
2023-06-27 10:30:00,56.35,56.58,56.35,56.56,63934.0,54.0077,54.2282,54.0077,54.209,63934.0
2023-06-27 10:40:00,56.57,56.7,56.56,56.64,77653.0,54.2186,54.3432,54.209,54.2857,77653.0
2023-06-27 10:50:00,56.63,56.75,56.61,56.73,49224.0,54.2761,54.3911,54.2569,54.3719,49224.0
2023-06-27 11:00:00,56.73,56.78,56.69,56.71,39745.0,54.3719,54.4199,54.3336,54.3528,39745.0
2023-06-27 11:10:00,56.71,56.71,56.58,56.6,32853.0,54.3528,54.3528,54.2282,54.2473,32853.0
2023-06-27 11:20:00,56.59,56.67,56.58,56.64,35688.0,54.2378,54.3144,54.2282,54.2857,35688.0
2023-06-27 11:30:00,56.64,56.66,56.53,56.55,31083.0,54.2857,54.3049,54.1803,54.1994,31083.0
2023-06-27 11:40:00,56.56,56.57,56.41,56.41,18009.0,54.209,54.2186,54.0652,54.0652,18009.0
2023-06-27 11:50:00,56.41,56.42,56.38,56.39,21511.0,54.0652,54.0748,54.0365,54.0461,21511.0
2023-06-27 12:00:00,56.39,56.52,56.39,56.52,24035.0,54.0461,54.1707,54.0461,54.1707,24035.0
2023-06-27 12:10:00,56.53,56.6,56.49,56.49,19927.0,54.1803,54.2473,54.1419,54.1419,19927.0
2023-06-27 12:20:00,56.49,56.6,56.49,56.53,41837.0,54.1419,54.2473,54.1419,54.1803,41837.0
2023-06-27 12:30:00,56.53,56.6,56.46,56.6,40088.0,54.1803,54.2473,54.1132,54.2473,40088.0
2023-06-27 12:40:00,56.6,56.65,56.59,56.6,21643.0,54.2473,54.2953,54.2378,54.2473,21643.0
2023-06-27 12:50:00,56.6,56.61,56.57,56.61,23746.0,54.2473,54.2569,54.2186,54.2569,23746.0
2023-06-27 13:00:00,56.62,56.63,56.44,56.52,272423.0,54.2665,54.2761,54.094,54.1707,272423.0
2023-06-27 13:10:00,56.51,56.59,56.5,56.5,21303.0,54.1611,54.2378,54.1515,54.1515,21303.0
2023-06-27 13:20:00,56.5,56.55,56.5,56.51,40620.0,54.1515,54.1994,54.1515,54.1611,40620.0
2023-06-27 13:30:00,56.52,56.62,56.51,56.61,16235.0,54.1707,54.2665,54.1611,54.2569,16235.0
2023-06-27 13:40:00,56.61,56.67,56.6,56.64,74635.0,54.2569,54.3144,54.2473,54.2857,74635.0
2023-06-27 13:50:00,56.64,56.7,56.64,56.68,23038.0,54.2857,54.3432,54.2857,54.324,23038.0
2023-06-27 14:00:00,56.68,56.73,56.65,56.72,40330.0,54.324,54.3719,54.2953,54.3624,40330.0
2023-06-27 14:10:00,56.72,56.74,56.69,56.71,27623.0,54.3624,54.3815,54.3336,54.3528,27623.0
2023-06-27 14:20:00,56.7,56.77,56.7,56.74,30273.0,54.3432,54.4103,54.3432,54.3815,30273.0
2023-06-27 14:30:00,56.74,56.75,56.7,56.73,35638.0,54.3815,54.3911,54.3432,54.3719,35638.0
2023-06-27 14:40:00,56.73,56.76,56.7,56.76,49743.0,54.3719,54.4007,54.3432,54.4007,49743.0
2023-06-27 14:50:00,56.75,56.76,56.64,56.64,55685.0,54.3911,54.4007,54.2857,54.2857,55685.0
2023-06-27 15:00:00,56.65,56.68,56.63,56.67,54077.0,54.2953,54.324,54.2761,54.3144,54077.0
2023-06-27 15:10:00,56.67,56.68,56.55,56.56,67362.0,54.3144,54.324,54.1994,54.209,67362.0
2023-06-27 15:20:00,56.56,56.57,56.45,56.5,55028.0,54.209,54.2186,54.1036,54.1515,55028.0
2023-06-27 15:30:00,56.49,56.49,56.39,56.4,69175.0,54.1419,54.1419,54.0461,54.0557,69175.0
2023-06-27 15:40:00,56.4,56.5,56.39,56.45,81532.0,54.0557,54.1515,54.0461,54.1036,81532.0
2023-06-27 15:50:00,56.46,56.5,56.38,56.45,248955.0,54.1132,54.1515,54.0365,54.1036,248955.0
2023-06-28 09:30:00,56.24,56.24,55.68,56.01,127096.0,53.9023,53.9023,53.3656,53.6819,127096.0
2023-06-28 09:40:00,56.01,56.07,55.79,55.82,56174.0,53.6819,53.7394,53.471,53.4998,56174.0
2023-06-28 09:50:00,55.8,56.11,55.79,56.11,50830.0,53.4806,53.7777,53.471,53.7777,50830.0
2023-06-28 10:00:00,56.1,56.1,55.89,56.04,38833.0,53.7681,53.7681,53.5669,53.7106,38833.0
2023-06-28 10:10:00,56.08,56.15,56.01,56.12,54024.0,53.749,53.8161,53.6819,53.7873,54024.0
2023-06-28 10:20:00,56.11,56.15,56.01,56.13,52467.0,53.7777,53.8161,53.6819,53.7969,52467.0
2023-06-28 10:30:00,56.14,56.23,56.09,56.17,29622.0,53.8065,53.8927,53.7585,53.8352,29622.0
2023-06-28 10:40:00,56.15,56.21,56.1,56.18,57096.0,53.8161,53.8736,53.7681,53.8448,57096.0
2023-06-28 10:50:00,56.19,56.22,56.03,56.04,35533.0,53.8544,53.8831,53.701,53.7106,35533.0
2023-06-28 11:00:00,56.05,56.07,55.87,55.95,26069.0,53.7202,53.7394,53.5477,53.6244,26069.0
2023-06-28 11:10:00,55.96,56.05,55.95,56.04,24500.0,53.634,53.7202,53.6244,53.7106,24500.0
2023-06-28 11:20:00,56.05,56.18,56.03,56.18,27010.0,53.7202,53.8448,53.701,53.8448,27010.0
2023-06-28 11:30:00,56.19,56.27,56.17,56.2,16721.0,53.8544,53.9311,53.8352,53.864,16721.0
2023-06-28 11:40:00,56.21,56.23,56.15,56.17,19851.0,53.8736,53.8927,53.8161,53.8352,19851.0
2023-06-28 11:50:00,56.18,56.19,56.09,56.12,17014.0,53.8448,53.8544,53.7585,53.7873,17014.0
2023-06-28 12:00:00,56.13,56.19,56.13,56.18,18957.0,53.7969,53.8544,53.7969,53.8448,18957.0
2023-06-28 12:10:00,56.19,56.28,56.19,56.23,25698.0,53.8544,53.9406,53.8544,53.8927,25698.0
2023-06-28 12:20:00,56.23,56.27,56.19,56.26,20899.0,53.8927,53.9311,53.8544,53.9215,20899.0
2023-06-28 12:30:00,56.27,56.34,56.27,56.3,25376.0,53.9311,53.9982,53.9311,53.9598,25376.0
2023-06-28 12:40:00,56.3,56.32,56.15,56.17,32882.0,53.9598,53.979,53.8161,53.8352,32882.0
2023-06-28 12:50:00,56.17,56.17,56.05,56.13,32727.0,53.8352,53.8352,53.7202,53.7969,32727.0
2023-06-28 13:00:00,56.14,56.15,56.09,56.11,28563.0,53.8065,53.8161,53.7585,53.7777,28563.0
2023-06-28 13:10:00,56.1,56.2,56.05,56.19,42606.0,53.7681,53.864,53.7202,53.8544,42606.0
2023-06-28 13:20:00,56.19,56.25,56.19,56.21,49918.0,53.8544,53.9119,53.8544,53.8736,49918.0
2023-06-28 13:30:00,56.22,56.23,56.14,56.16,63973.0,53.8831,53.8927,53.8065,53.8256,63973.0
2023-06-28 13:40:00,56.16,56.21,56.16,56.2,23959.0,53.8256,53.8736,53.8256,53.864,23959.0
2023-06-28 13:50:00,56.2,56.22,56.15,56.22,35245.0,53.864,53.8831,53.8161,53.8831,35245.0
2023-06-28 14:00:00,56.22,56.25,56.17,56.17,50795.0,53.8831,53.9119,53.8352,53.8352,50795.0
2023-06-28 14:10:00,56.18,56.19,56.13,56.16,103901.0,53.8448,53.8544,53.7969,53.8256,103901.0
2023-06-28 14:20:00,56.15,56.16,56.08,56.13,59760.0,53.8161,53.8256,53.749,53.7969,59760.0
2023-06-28 14:30:00,56.12,56.14,56.02,56.12,95301.0,53.7873,53.8065,53.6915,53.7873,95301.0
2023-06-28 14:40:00,56.12,56.16,56.1,56.11,37913.0,53.7873,53.8256,53.7681,53.7777,37913.0
2023-06-28 14:50:00,56.11,56.16,56.09,56.14,36044.0,53.7777,53.8256,53.7585,53.8065,36044.0
2023-06-28 15:00:00,56.15,56.22,56.14,56.22,47521.0,53.8161,53.8831,53.8065,53.8831,47521.0
2023-06-28 15:10:00,56.22,56.32,56.21,56.32,56528.0,53.8831,53.979,53.8736,53.979,56528.0
2023-06-28 15:20:00,56.32,56.37,56.31,56.37,70592.0,53.979,54.0269,53.9694,54.0269,70592.0
2023-06-28 15:30:00,56.37,56.47,56.33,56.47,173338.0,54.0269,54.1228,53.9886,54.1228,173338.0
2023-06-28 15:40:00,56.47,56.52,56.42,56.43,163182.0,54.1228,54.1707,54.0748,54.0844,163182.0
2023-06-28 15:50:00,56.42,56.47,56.35,56.47,413861.0,54.0748,54.1228,54.0077,54.1228,413861.0
2023-06-29 09:30:00,56.59,57.03,56.55,56.94,70032.0,54.2378,54.6595,54.1994,54.5732,70032.0
2023-06-29 09:40:00,56.96,56.98,56.8,56.84,95103.0,54.5924,54.6116,54.439,54.4774,95103.0
2023-06-29 09:50:00,56.85,56.97,56.76,56.76,69872.0,54.487,54.602,54.4007,54.4007,69872.0
2023-06-29 10:00:00,56.77,56.93,56.77,56.93,114942.0,54.4103,54.5636,54.4103,54.5636,114942.0
2023-06-29 10:10:00,56.92,56.97,56.83,56.85,41443.0,54.554,54.602,54.4678,54.487,41443.0
2023-06-29 10:20:00,56.86,56.92,56.77,56.91,104108.0,54.4965,54.554,54.4103,54.5445,104108.0
2023-06-29 10:30:00,56.92,56.97,56.73,56.75,241155.0,54.554,54.602,54.3719,54.3911,241155.0
2023-06-29 10:40:00,56.75,56.84,56.75,56.82,41257.0,54.3911,54.4774,54.3911,54.4582,41257.0
2023-06-29 10:50:00,56.82,56.89,56.78,56.84,58448.0,54.4582,54.5253,54.4199,54.4774,58448.0
2023-06-29 11:00:00,56.84,56.96,56.8,56.91,39819.0,54.4774,54.5924,54.439,54.5445,39819.0
2023-06-29 11:10:00,56.89,56.96,56.86,56.89,27332.0,54.5253,54.5924,54.4965,54.5253,27332.0
2023-06-29 11:20:00,56.88,56.93,56.86,56.91,34170.0,54.5157,54.5636,54.4965,54.5445,34170.0
2023-06-29 11:30:00,56.92,56.96,56.91,56.95,26622.0,54.554,54.5924,54.5445,54.5828,26622.0
2023-06-29 11:40:00,56.95,56.97,56.93,56.95,23278.0,54.5828,54.602,54.5636,54.5828,23278.0
2023-06-29 11:50:00,56.95,56.96,56.91,56.93,44063.0,54.5828,54.5924,54.5445,54.5636,44063.0
2023-06-29 12:00:00,56.95,56.99,56.93,56.96,99482.0,54.5828,54.6211,54.5636,54.5924,99482.0
2023-06-29 12:10:00,56.96,56.99,56.93,56.98,37498.0,54.5924,54.6211,54.5636,54.6116,37498.0
2023-06-29 12:20:00,56.98,57.08,56.98,57.07,112390.0,54.6116,54.7074,54.6116,54.6978,112390.0
2023-06-29 12:30:00,57.08,57.11,57.05,57.11,73244.0,54.7074,54.7361,54.6786,54.7361,73244.0
2023-06-29 12:40:00,57.11,57.11,57.02,57.04,29848.0,54.7361,54.7361,54.6499,54.6691,29848.0
2023-06-29 12:50:00,57.04,57.06,56.99,57.05,32728.0,54.6691,54.6882,54.6211,54.6786,32728.0
2023-06-29 13:00:00,57.05,57.06,56.96,57.04,30793.0,54.6786,54.6882,54.5924,54.6691,30793.0
2023-06-29 13:10:00,57.05,57.11,57.01,57.1,65338.0,54.6786,54.7361,54.6403,54.7266,65338.0
2023-06-29 13:20:00,57.09,57.11,57.07,57.1,22401.0,54.717,54.7361,54.6978,54.7266,22401.0
2023-06-29 13:30:00,57.1,57.19,57.09,57.19,53562.0,54.7266,54.8128,54.717,54.8128,53562.0
2023-06-29 13:40:00,57.2,57.24,57.14,57.17,24022.0,54.8224,54.8607,54.7649,54.7937,24022.0
2023-06-29 13:50:00,57.17,57.2,57.12,57.14,25237.0,54.7937,54.8224,54.7457,54.7649,25237.0
2023-06-29 14:00:00,57.15,57.15,57.05,57.11,40814.0,54.7745,54.7745,54.6786,54.7361,40814.0
2023-06-29 14:10:00,57.1,57.21,57.08,57.2,57644.0,54.7266,54.832,54.7074,54.8224,57644.0
2023-06-29 14:20:00,57.21,57.21,57.16,57.2,38452.0,54.832,54.832,54.7841,54.8224,38452.0
2023-06-29 14:30:00,57.2,57.2,57.15,57.18,29736.0,54.8224,54.8224,54.7745,54.8032,29736.0
2023-06-29 14:40:00,57.17,57.24,57.13,57.24,37103.0,54.7937,54.8607,54.7553,54.8607,37103.0
2023-06-29 14:50:00,57.25,57.27,57.17,57.27,87706.0,54.8703,54.8895,54.7937,54.8895,87706.0
2023-06-29 15:00:00,57.27,57.34,57.26,57.34,35154.0,54.8895,54.9566,54.8799,54.9566,35154.0
2023-06-29 15:10:00,57.34,57.4,57.29,57.33,88634.0,54.9566,55.0141,54.9087,54.947,88634.0
2023-06-29 15:20:00,57.33,57.38,57.31,57.34,39718.0,54.947,54.9949,54.9278,54.9566,39718.0
2023-06-29 15:30:00,57.33,57.35,57.15,57.15,68850.0,54.947,54.9662,54.7745,54.7745,68850.0
2023-06-29 15:40:00,57.15,57.16,57.08,57.15,105734.0,54.7745,54.7841,54.7074,54.7745,105734.0
2023-06-29 15:50:00,57.14,57.22,57.09,57.21,294161.0,54.7649,54.8416,54.717,54.832,294161.0
2023-06-30 09:30:00,57.91,57.93,57.6,57.67,68642.0,55.5029,55.5221,55.2058,55.2729,68642.0
2023-06-30 09:40:00,57.69,57.72,57.35,57.41,37678.0,55.292,55.3208,54.9662,55.0237,37678.0
2023-06-30 09:50:00,57.42,57.64,57.41,57.53,39898.0,55.0333,55.2441,55.0237,55.1387,39898.0
2023-06-30 10:00:00,57.55,57.71,57.55,57.68,35131.0,55.1579,55.3112,55.1579,55.2825,35131.0
2023-06-30 10:10:00,57.69,57.74,57.53,57.53,32211.0,55.292,55.34,55.1387,55.1387,32211.0
2023-06-30 10:20:00,57.53,57.66,57.5,57.65,52681.0,55.1387,55.2633,55.1099,55.2537,52681.0
2023-06-30 10:30:00,57.65,57.66,57.4,57.4,50327.0,55.2537,55.2633,55.0141,55.0141,50327.0
2023-06-30 10:40:00,57.41,57.47,57.38,57.39,22585.0,55.0237,55.0812,54.9949,55.0045,22585.0
2023-06-30 10:50:00,57.4,57.6,57.38,57.6,33793.0,55.0141,55.2058,54.9949,55.2058,33793.0
2023-06-30 11:00:00,57.6,57.61,57.55,57.57,33002.0,55.2058,55.2154,55.1579,55.177,33002.0
2023-06-30 11:10:00,57.57,57.6,57.5,57.54,68573.0,55.177,55.2058,55.1099,55.1483,68573.0
2023-06-30 11:20:00,57.55,57.65,57.54,57.59,21845.0,55.1579,55.2537,55.1483,55.1962,21845.0
2023-06-30 11:30:00,57.59,57.6,57.5,57.57,23450.0,55.1962,55.2058,55.1099,55.177,23450.0
2023-06-30 11:40:00,57.57,57.67,57.55,57.65,78372.0,55.177,55.2729,55.1579,55.2537,78372.0
2023-06-30 11:50:00,57.64,57.7,57.63,57.67,57582.0,55.2441,55.3016,55.2345,55.2729,57582.0
2023-06-30 12:00:00,57.67,57.8,57.67,57.8,56990.0,55.2729,55.3975,55.2729,55.3975,56990.0
2023-06-30 12:10:00,57.81,57.85,57.77,57.8,47753.0,55.4071,55.4454,55.3687,55.3975,47753.0
2023-06-30 12:20:00,57.8,57.92,57.79,57.9,29532.0,55.3975,55.5125,55.3879,55.4933,29532.0
2023-06-30 12:30:00,57.9,57.91,57.78,57.8,27676.0,55.4933,55.5029,55.3783,55.3975,27676.0
2023-06-30 12:40:00,57.8,57.84,57.75,57.8,37861.0,55.3975,55.4358,55.3495,55.3975,37861.0
2023-06-30 12:50:00,57.8,57.86,57.78,57.84,40930.0,55.3975,55.455,55.3783,55.4358,40930.0
2023-06-30 13:00:00,57.83,57.86,57.75,57.76,35949.0,55.4262,55.455,55.3495,55.3591,35949.0
2023-06-30 13:10:00,57.75,57.76,57.7,57.73,26116.0,55.3495,55.3591,55.3016,55.3304,26116.0
2023-06-30 13:20:00,57.73,57.8,57.73,57.73,70717.0,55.3304,55.3975,55.3304,55.3304,70717.0
2023-06-30 13:30:00,57.74,57.81,57.71,57.71,60270.0,55.34,55.4071,55.3112,55.3112,60270.0
2023-06-30 13:40:00,57.71,57.73,57.65,57.73,19010.0,55.3112,55.3304,55.2537,55.3304,19010.0
2023-06-30 13:50:00,57.73,57.74,57.7,57.74,11321.0,55.3304,55.34,55.3016,55.34,11321.0
2023-06-30 14:00:00,57.74,57.86,57.74,57.85,41837.0,55.34,55.455,55.34,55.4454,41837.0
2023-06-30 14:10:00,57.85,57.87,57.82,57.86,29285.0,55.4454,55.4646,55.4166,55.455,29285.0
2023-06-30 14:20:00,57.86,57.88,57.76,57.86,52253.0,55.455,55.4741,55.3591,55.455,52253.0
2023-06-30 14:30:00,57.87,57.91,57.84,57.91,27541.0,55.4646,55.5029,55.4358,55.5029,27541.0
2023-06-30 14:40:00,57.91,57.91,57.85,57.88,34733.0,55.5029,55.5029,55.4454,55.4741,34733.0
2023-06-30 14:50:00,57.89,57.92,57.85,57.88,27708.0,55.4837,55.5125,55.4454,55.4741,27708.0
2023-06-30 15:00:00,57.89,57.95,57.8,57.81,59328.0,55.4837,55.5412,55.3975,55.4071,59328.0
2023-06-30 15:10:00,57.81,57.87,57.79,57.82,35099.0,55.4071,55.4646,55.3879,55.4166,35099.0
2023-06-30 15:20:00,57.82,57.83,57.77,57.83,32647.0,55.4166,55.4262,55.3687,55.4262,32647.0
2023-06-30 15:30:00,57.83,57.84,57.75,57.77,73408.0,55.4262,55.4358,55.3495,55.3687,73408.0
2023-06-30 15:40:00,57.77,57.79,57.62,57.63,77230.0,55.3687,55.3879,55.225,55.2345,77230.0
2023-06-30 15:50:00,57.63,57.67,57.53,57.53,224130.0,55.2345,55.2729,55.1387,55.1387,224130.0
2023-07-03 09:30:00,57.55,58.13,57.55,58.11,85038.0,55.1579,55.7138,55.1579,55.6946,85038.0
2023-07-03 09:40:00,58.08,58.28,57.93,57.94,50736.0,55.6658,55.8575,55.5221,55.5316,50736.0
2023-07-03 09:50:00,57.95,57.96,57.71,57.88,52689.0,55.5412,55.5508,55.3112,55.4741,52689.0
2023-07-03 10:00:00,57.89,58.05,57.8,58.02,65720.0,55.4837,55.6371,55.3975,55.6083,65720.0
2023-07-03 10:10:00,58.01,58.06,57.82,57.85,107643.0,55.5987,55.6467,55.4166,55.4454,107643.0
2023-07-03 10:20:00,57.86,57.98,57.77,57.98,35581.0,55.455,55.57,55.3687,55.57,35581.0
2023-07-03 10:30:00,57.99,58.09,57.97,58.09,33965.0,55.5796,55.6754,55.5604,55.6754,33965.0
2023-07-03 10:40:00,58.1,58.2,58.05,58.13,42120.0,55.685,55.7808,55.6371,55.7138,42120.0
2023-07-03 10:50:00,58.12,58.18,58.06,58.15,29342.0,55.7042,55.7617,55.6467,55.7329,29342.0
2023-07-03 11:00:00,58.14,58.26,58.12,58.25,31043.0,55.7233,55.8383,55.7042,55.8288,31043.0
2023-07-03 11:10:00,58.26,58.26,58.1,58.14,36861.0,55.8383,55.8383,55.685,55.7233,36861.0
2023-07-03 11:20:00,58.13,58.3,58.12,58.29,64676.0,55.7138,55.8767,55.7042,55.8671,64676.0
2023-07-03 11:30:00,58.29,58.35,58.25,58.35,45938.0,55.8671,55.9246,55.8288,55.9246,45938.0
2023-07-03 11:40:00,58.33,58.39,58.31,58.33,19625.0,55.9054,55.9629,55.8863,55.9054,19625.0
2023-07-03 11:50:00,58.33,58.41,58.31,58.36,45197.0,55.9054,55.9821,55.8863,55.9342,45197.0
2023-07-03 12:00:00,58.36,58.41,58.35,58.4,28881.0,55.9342,55.9821,55.9246,55.9725,28881.0
2023-07-03 12:10:00,58.41,58.44,58.33,58.35,45011.0,55.9821,56.0109,55.9054,55.9246,45011.0
2023-07-03 12:20:00,58.34,58.38,58.29,58.33,37564.0,55.915,55.9534,55.8671,55.9054,37564.0
2023-07-03 12:30:00,58.33,58.36,58.24,58.3,70010.0,55.9054,55.9342,55.8192,55.8767,70010.0
2023-07-03 12:40:00,58.3,58.31,58.02,58.06,66111.0,55.8767,55.8863,55.6083,55.6467,66111.0
2023-07-03 12:50:00,58.05,58.08,57.94,57.96,144976.0,55.6371,55.6658,55.5316,55.5508,144976.0
2023-07-05 09:30:00,57.34,57.49,57.04,57.15,75670.0,54.9566,55.1004,54.6691,54.7745,75670.0
2023-07-05 09:40:00,57.13,57.37,56.88,57.35,86516.0,54.7553,54.9853,54.5157,54.9662,86516.0
2023-07-05 09:50:00,57.33,57.39,57.17,57.31,28787.0,54.947,55.0045,54.7937,54.9278,28787.0
2023-07-05 10:00:00,57.37,57.47,57.25,57.47,35262.0,54.9853,55.0812,54.8703,55.0812,35262.0
2023-07-05 10:10:00,57.47,57.47,57.34,57.43,27640.0,55.0812,55.0812,54.9566,55.0428,27640.0
2023-07-05 10:20:00,57.42,57.49,57.35,57.39,29861.0,55.0333,55.1004,54.9662,55.0045,29861.0
2023-07-05 10:30:00,57.4,57.45,57.27,57.37,28003.0,55.0141,55.062,54.8895,54.9853,28003.0
2023-07-05 10:40:00,57.37,57.51,57.33,57.33,50415.0,54.9853,55.1195,54.947,54.947,50415.0
2023-07-05 10:50:00,57.32,57.51,57.3,57.51,29473.0,54.9374,55.1195,54.9183,55.1195,29473.0
2023-07-05 11:00:00,57.53,57.54,57.32,57.33,22349.0,55.1387,55.1483,54.9374,54.947,22349.0
2023-07-05 11:10:00,57.34,57.56,57.33,57.52,29496.0,54.9566,55.1674,54.947,55.1291,29496.0
2023-07-05 11:20:00,57.54,57.76,57.54,57.75,66763.0,55.1483,55.3591,55.1483,55.3495,66763.0
2023-07-05 11:30:00,57.76,57.77,57.63,57.66,26342.0,55.3591,55.3687,55.2345,55.2633,26342.0
2023-07-05 11:40:00,57.67,57.74,57.64,57.66,41798.0,55.2729,55.34,55.2441,55.2633,41798.0
2023-07-05 11:50:00,57.67,57.68,57.6,57.68,31708.0,55.2729,55.2825,55.2058,55.2825,31708.0
2023-07-05 12:00:00,57.68,57.69,57.62,57.63,23445.0,55.2825,55.292,55.225,55.2345,23445.0
2023-07-05 12:10:00,57.63,57.63,57.53,57.54,19193.0,55.2345,55.2345,55.1387,55.1483,19193.0
2023-07-05 12:20:00,57.54,57.55,57.49,57.51,22870.0,55.1483,55.1579,55.1004,55.1195,22870.0
2023-07-05 12:30:00,57.51,57.52,57.44,57.48,24028.0,55.1195,55.1291,55.0524,55.0908,24028.0
2023-07-05 12:40:00,57.48,57.48,57.39,57.46,33753.0,55.0908,55.0908,55.0045,55.0716,33753.0
2023-07-05 12:50:00,57.46,57.48,57.42,57.48,22142.0,55.0716,55.0908,55.0333,55.0908,22142.0
2023-07-05 13:00:00,57.48,57.54,57.44,57.54,30560.0,55.0908,55.1483,55.0524,55.1483,30560.0
2023-07-05 13:10:00,57.54,57.55,57.48,57.55,34107.0,55.1483,55.1579,55.0908,55.1579,34107.0
2023-07-05 13:20:00,57.55,57.6,57.53,57.58,27605.0,55.1579,55.2058,55.1387,55.1866,27605.0
2023-07-05 13:30:00,57.58,57.6,57.55,57.55,19434.0,55.1866,55.2058,55.1579,55.1579,19434.0
2023-07-05 13:40:00,57.55,57.63,57.55,57.61,21279.0,55.1579,55.2345,55.1579,55.2154,21279.0
2023-07-05 13:50:00,57.61,57.65,57.6,57.64,22388.0,55.2154,55.2537,55.2058,55.2441,22388.0
2023-07-05 14:00:00,57.63,57.69,57.61,57.67,35038.0,55.2345,55.292,55.2154,55.2729,35038.0
2023-07-05 14:10:00,57.67,57.68,57.55,57.61,38897.0,55.2729,55.2825,55.1579,55.2154,38897.0
2023-07-05 14:20:00,57.61,57.68,57.6,57.66,32547.0,55.2154,55.2825,55.2058,55.2633,32547.0
2023-07-05 14:30:00,57.65,57.68,57.61,57.67,22461.0,55.2537,55.2825,55.2154,55.2729,22461.0
2023-07-05 14:40:00,57.67,57.67,57.59,57.6,21845.0,55.2729,55.2729,55.1962,55.2058,21845.0
2023-07-05 14:50:00,57.6,57.61,57.55,57.55,34456.0,55.2058,55.2154,55.1579,55.1579,34456.0
2023-07-05 15:00:00,57.56,57.64,57.55,57.58,41475.0,55.1674,55.2441,55.1579,55.1866,41475.0
2023-07-05 15:10:00,57.6,57.63,57.55,57.62,41171.0,55.2058,55.2345,55.1579,55.225,41171.0
2023-07-05 15:20:00,57.62,57.7,57.6,57.69,61725.0,55.225,55.3016,55.2058,55.292,61725.0
2023-07-05 15:30:00,57.7,57.7,57.61,57.69,73962.0,55.3016,55.3016,55.2154,55.292,73962.0
2023-07-05 15:40:00,57.69,57.71,57.63,57.68,102488.0,55.292,55.3112,55.2345,55.2825,102488.0
2023-07-05 15:50:00,57.68,57.73,57.63,57.71,260795.0,55.2825,55.3304,55.2345,55.3112,260795.0
2023-07-06 09:30:00,57.16,57.67,57.16,57.48,109110.0,54.7841,55.2729,54.7841,55.0908,109110.0
2023-07-06 09:40:00,57.46,57.46,57.15,57.34,64761.0,55.0716,55.0716,54.7745,54.9566,64761.0
2023-07-06 09:50:00,57.35,57.42,57.21,57.23,47660.0,54.9662,55.0333,54.832,54.8512,47660.0
2023-07-06 10:00:00,57.23,57.26,57.09,57.14,29538.0,54.8512,54.8799,54.717,54.7649,29538.0
2023-07-06 10:10:00,57.15,57.28,57.15,57.21,42597.0,54.7745,54.8991,54.7745,54.832,42597.0
2023-07-06 10:20:00,57.23,57.33,57.21,57.22,47588.0,54.8512,54.947,54.832,54.8416,47588.0
2023-07-06 10:30:00,57.21,57.23,57.01,57.03,29952.0,54.832,54.8512,54.6403,54.6595,29952.0
2023-07-06 10:40:00,57.04,57.08,56.98,57.02,30463.0,54.6691,54.7074,54.6116,54.6499,30463.0
2023-07-06 10:50:00,57.01,57.1,56.97,57.08,27539.0,54.6403,54.7266,54.602,54.7074,27539.0
2023-07-06 11:00:00,57.09,57.12,57.06,57.07,32909.0,54.717,54.7457,54.6882,54.6978,32909.0
2023-07-06 11:10:00,57.07,57.17,57.06,57.08,29699.0,54.6978,54.7937,54.6882,54.7074,29699.0
2023-07-06 11:20:00,57.08,57.16,57.06,57.11,19695.0,54.7074,54.7841,54.6882,54.7361,19695.0
2023-07-06 11:30:00,57.12,57.22,57.12,57.16,15315.0,54.7457,54.8416,54.7457,54.7841,15315.0
2023-07-06 11:40:00,57.15,57.22,57.14,57.21,29506.0,54.7745,54.8416,54.7649,54.832,29506.0
2023-07-06 11:50:00,57.21,57.28,57.17,57.24,26109.0,54.832,54.8991,54.7937,54.8607,26109.0
2023-07-06 12:00:00,57.25,57.25,57.15,57.18,21559.0,54.8703,54.8703,54.7745,54.8032,21559.0
2023-07-06 12:10:00,57.18,57.2,57.15,57.15,48281.0,54.8032,54.8224,54.7745,54.7745,48281.0
2023-07-06 12:20:00,57.14,57.15,57.09,57.12,24572.0,54.7649,54.7745,54.717,54.7457,24572.0
2023-07-06 12:30:00,57.13,57.26,57.12,57.17,25885.0,54.7553,54.8799,54.7457,54.7937,25885.0
2023-07-06 12:40:00,57.18,57.26,57.18,57.25,17240.0,54.8032,54.8799,54.8032,54.8703,17240.0
2023-07-06 12:50:00,57.25,57.26,57.16,57.18,54622.0,54.8703,54.8799,54.7841,54.8032,54622.0
2023-07-06 13:00:00,57.18,57.23,57.15,57.22,45641.0,54.8032,54.8512,54.7745,54.8416,45641.0
2023-07-06 13:10:00,57.22,57.24,57.17,57.18,60367.0,54.8416,54.8607,54.7937,54.8032,60367.0
2023-07-06 13:20:00,57.19,57.22,57.17,57.2,55751.0,54.8128,54.8416,54.7937,54.8224,55751.0
2023-07-06 13:30:00,57.2,57.27,57.19,57.23,33883.0,54.8224,54.8895,54.8128,54.8512,33883.0
2023-07-06 13:40:00,57.23,57.3,57.2,57.25,36217.0,54.8512,54.9183,54.8224,54.8703,36217.0
2023-07-06 13:50:00,57.24,57.28,57.22,57.27,30148.0,54.8607,54.8991,54.8416,54.8895,30148.0
2023-07-06 14:00:00,57.27,57.27,57.18,57.18,69870.0,54.8895,54.8895,54.8032,54.8032,69870.0
2023-07-06 14:10:00,57.18,57.24,57.17,57.23,65992.0,54.8032,54.8607,54.7937,54.8512,65992.0
2023-07-06 14:20:00,57.23,57.24,57.18,57.23,61603.0,54.8512,54.8607,54.8032,54.8512,61603.0
2023-07-06 14:30:00,57.23,57.31,57.22,57.29,80915.0,54.8512,54.9278,54.8416,54.9087,80915.0
2023-07-06 14:40:00,57.29,57.43,57.28,57.4,70655.0,54.9087,55.0428,54.8991,55.0141,70655.0
2023-07-06 14:50:00,57.4,57.52,57.39,57.52,62403.0,55.0141,55.1291,55.0045,55.1291,62403.0
2023-07-06 15:00:00,57.51,57.52,57.41,57.48,73133.0,55.1195,55.1291,55.0237,55.0908,73133.0
2023-07-06 15:10:00,57.49,57.51,57.42,57.47,67898.0,55.1004,55.1195,55.0333,55.0812,67898.0
2023-07-06 15:20:00,57.47,57.49,57.43,57.47,74899.0,55.0812,55.1004,55.0428,55.0812,74899.0
2023-07-06 15:30:00,57.47,57.5,57.43,57.48,89520.0,55.0812,55.1099,55.0428,55.0908,89520.0
2023-07-06 15:40:00,57.49,57.49,57.35,57.43,65408.0,55.1004,55.1004,54.9662,55.0428,65408.0
2023-07-06 15:50:00,57.47,57.64,57.43,57.6,258329.0,55.0812,55.2441,55.0428,55.2058,258329.0
2023-07-07 09:30:00,57.28,57.83,57.28,57.7,108649.0,54.8991,55.4262,54.8991,55.3016,108649.0
2023-07-07 09:40:00,57.7,57.87,57.64,57.87,73232.0,55.3016,55.4646,55.2441,55.4646,73232.0
2023-07-07 09:50:00,57.88,57.89,57.72,57.8,68715.0,55.4741,55.4837,55.3208,55.3975,68715.0
2023-07-07 10:00:00,57.8,57.87,57.72,57.86,58583.0,55.3975,55.4646,55.3208,55.455,58583.0
2023-07-07 10:10:00,57.86,57.91,57.82,57.9,83668.0,55.455,55.5029,55.4166,55.4933,83668.0
2023-07-07 10:20:00,57.92,57.95,57.84,57.92,105103.0,55.5125,55.5412,55.4358,55.5125,105103.0
2023-07-07 10:30:00,57.91,58.08,57.88,57.96,60199.0,55.5029,55.6658,55.4741,55.5508,60199.0
2023-07-07 10:40:00,57.96,58.06,57.92,58.01,33886.0,55.5508,55.6467,55.5125,55.5987,33886.0
2023-07-07 10:50:00,58.02,58.11,57.97,58.05,72568.0,55.6083,55.6946,55.5604,55.6371,72568.0
2023-07-07 11:00:00,58.05,58.06,57.94,57.94,27673.0,55.6371,55.6467,55.5316,55.5316,27673.0
2023-07-07 11:10:00,57.94,58.09,57.92,58.09,33475.0,55.5316,55.6754,55.5125,55.6754,33475.0
2023-07-07 11:20:00,58.09,58.19,58.07,58.19,18840.0,55.6754,55.7713,55.6562,55.7713,18840.0
2023-07-07 11:30:00,58.2,58.29,58.14,58.17,42000.0,55.7808,55.8671,55.7233,55.7521,42000.0
2023-07-07 11:40:00,58.17,58.19,58.09,58.15,27311.0,55.7521,55.7713,55.6754,55.7329,27311.0
2023-07-07 11:50:00,58.15,58.19,58.07,58.16,29878.0,55.7329,55.7713,55.6562,55.7425,29878.0
2023-07-07 12:00:00,58.17,58.2,58.14,58.2,15458.0,55.7521,55.7808,55.7233,55.7808,15458.0
2023-07-07 12:10:00,58.21,58.26,58.19,58.26,18578.0,55.7904,55.8383,55.7713,55.8383,18578.0
2023-07-07 12:20:00,58.25,58.38,58.24,58.36,28785.0,55.8288,55.9534,55.8192,55.9342,28785.0
2023-07-07 12:30:00,58.37,58.51,58.36,58.49,50745.0,55.9438,56.078,55.9342,56.0588,50745.0
2023-07-07 12:40:00,58.5,58.63,58.47,58.57,26264.0,56.0684,56.193,56.0396,56.1355,26264.0
2023-07-07 12:50:00,58.57,58.68,58.53,58.68,26298.0,56.1355,56.2409,56.0971,56.2409,26298.0
2023-07-07 13:00:00,58.68,58.73,58.68,58.69,31754.0,56.2409,56.2888,56.2409,56.2505,31754.0
2023-07-07 13:10:00,58.69,58.73,58.66,58.7,23770.0,56.2505,56.2888,56.2217,56.2601,23770.0
2023-07-07 13:20:00,58.7,58.72,58.66,58.68,29268.0,56.2601,56.2792,56.2217,56.2409,29268.0
2023-07-07 13:30:00,58.68,58.68,58.47,58.49,39220.0,56.2409,56.2409,56.0396,56.0588,39220.0
2023-07-07 13:40:00,58.5,58.63,58.5,58.57,58024.0,56.0684,56.193,56.0684,56.1355,58024.0
2023-07-07 13:50:00,58.56,58.57,58.47,58.52,51299.0,56.1259,56.1355,56.0396,56.0875,51299.0
2023-07-07 14:00:00,58.52,58.54,58.48,58.5,24273.0,56.0875,56.1067,56.0492,56.0684,24273.0
2023-07-07 14:10:00,58.51,58.56,58.5,58.52,30136.0,56.078,56.1259,56.0684,56.0875,30136.0
2023-07-07 14:20:00,58.52,58.57,58.5,58.55,33672.0,56.0875,56.1355,56.0684,56.1163,33672.0
2023-07-07 14:30:00,58.54,58.55,58.48,58.52,21761.0,56.1067,56.1163,56.0492,56.0875,21761.0
2023-07-07 14:40:00,58.51,58.55,58.48,58.52,25088.0,56.078,56.1163,56.0492,56.0875,25088.0
2023-07-07 14:50:00,58.52,58.56,58.49,58.52,38518.0,56.0875,56.1259,56.0588,56.0875,38518.0
2023-07-07 15:00:00,58.51,58.57,58.51,58.53,41308.0,56.078,56.1355,56.078,56.0971,41308.0
2023-07-07 15:10:00,58.52,58.55,58.45,58.48,57038.0,56.0875,56.1163,56.0205,56.0492,57038.0
2023-07-07 15:20:00,58.48,58.51,58.42,58.51,47242.0,56.0492,56.078,55.9917,56.078,47242.0
2023-07-07 15:30:00,58.5,58.53,58.42,58.45,81468.0,56.0684,56.0971,55.9917,56.0205,81468.0
2023-07-07 15:40:00,58.44,58.45,58.17,58.19,107687.0,56.0109,56.0205,55.7521,55.7713,107687.0
2023-07-07 15:50:00,58.19,58.28,58.1,58.2,234975.0,55.7713,55.8575,55.685,55.7808,234975.0
2023-07-10 09:30:00,58.06,58.5,58.0,58.12,58943.0,55.6467,56.0684,55.5892,55.7042,58943.0
2023-07-10 09:40:00,58.14,58.4,58.14,58.33,29822.0,55.7233,55.9725,55.7233,55.9054,29822.0
2023-07-10 09:50:00,58.32,58.62,58.31,58.55,26945.0,55.8959,56.1834,55.8863,56.1163,26945.0
2023-07-10 10:00:00,58.53,58.55,58.31,58.4,50340.0,56.0971,56.1163,55.8863,55.9725,50340.0
2023-07-10 10:10:00,58.41,58.43,58.25,58.26,41643.0,55.9821,56.0013,55.8288,55.8383,41643.0
2023-07-10 10:20:00,58.28,58.33,58.2,58.24,26233.0,55.8575,55.9054,55.7808,55.8192,26233.0
2023-07-10 10:30:00,58.24,58.26,58.12,58.14,30266.0,55.8192,55.8383,55.7042,55.7233,30266.0
2023-07-10 10:40:00,58.15,58.16,58.0,58.15,26176.0,55.7329,55.7425,55.5892,55.7329,26176.0
2023-07-10 10:50:00,58.13,58.19,57.91,57.97,132194.0,55.7138,55.7713,55.5029,55.5604,132194.0
2023-07-10 11:00:00,57.98,58.02,57.89,57.9,29348.0,55.57,55.6083,55.4837,55.4933,29348.0
2023-07-10 11:10:00,57.92,57.97,57.88,57.97,25433.0,55.5125,55.5604,55.4741,55.5604,25433.0
2023-07-10 11:20:00,57.95,58.02,57.89,57.97,50345.0,55.5412,55.6083,55.4837,55.5604,50345.0
2023-07-10 11:30:00,57.96,58.04,57.95,58.03,46058.0,55.5508,55.6275,55.5412,55.6179,46058.0
2023-07-10 11:40:00,58.04,58.21,58.02,58.19,34727.0,55.6275,55.7904,55.6083,55.7713,34727.0
2023-07-10 11:50:00,58.2,58.22,58.14,58.22,36599.0,55.7808,55.8,55.7233,55.8,36599.0
2023-07-10 12:00:00,58.23,58.23,58.09,58.15,47792.0,55.8096,55.8096,55.6754,55.7329,47792.0
2023-07-10 12:10:00,58.15,58.22,58.14,58.19,26367.0,55.7329,55.8,55.7233,55.7713,26367.0
2023-07-10 12:20:00,58.18,58.21,58.11,58.13,29878.0,55.7617,55.7904,55.6946,55.7138,29878.0
2023-07-10 12:30:00,58.13,58.18,58.1,58.11,19333.0,55.7138,55.7617,55.685,55.6946,19333.0
2023-07-10 12:40:00,58.11,58.13,58.06,58.12,23125.0,55.6946,55.7138,55.6467,55.7042,23125.0
2023-07-10 12:50:00,58.12,58.12,58.02,58.09,24409.0,55.7042,55.7042,55.6083,55.6754,24409.0
2023-07-10 13:00:00,58.1,58.15,58.06,58.14,35475.0,55.685,55.7329,55.6467,55.7233,35475.0
2023-07-10 13:10:00,58.15,58.22,58.15,58.15,37148.0,55.7329,55.8,55.7329,55.7329,37148.0
2023-07-10 13:20:00,58.16,58.19,58.14,58.16,54062.0,55.7425,55.7713,55.7233,55.7425,54062.0
2023-07-10 13:30:00,58.16,58.2,58.15,58.18,23561.0,55.7425,55.7808,55.7329,55.7617,23561.0
2023-07-10 13:40:00,58.18,58.21,58.13,58.14,32566.0,55.7617,55.7904,55.7138,55.7233,32566.0
2023-07-10 13:50:00,58.14,58.19,58.13,58.16,38070.0,55.7233,55.7713,55.7138,55.7425,38070.0
2023-07-10 14:00:00,58.17,58.19,58.12,58.13,60975.0,55.7521,55.7713,55.7042,55.7138,60975.0
2023-07-10 14:10:00,58.14,58.17,58.11,58.14,31793.0,55.7233,55.7521,55.6946,55.7233,31793.0
2023-07-10 14:20:00,58.15,58.21,58.13,58.2,23902.0,55.7329,55.7904,55.7138,55.7808,23902.0
2023-07-10 14:30:00,58.19,58.19,58.05,58.05,28328.0,55.7713,55.7713,55.6371,55.6371,28328.0
2023-07-10 14:40:00,58.05,58.07,58.01,58.04,21170.0,55.6371,55.6562,55.5987,55.6275,21170.0
2023-07-10 14:50:00,58.04,58.1,58.02,58.09,24567.0,55.6275,55.685,55.6083,55.6754,24567.0
2023-07-10 15:00:00,58.09,58.11,58.04,58.04,36337.0,55.6754,55.6946,55.6275,55.6275,36337.0
2023-07-10 15:10:00,58.05,58.12,58.03,58.12,37967.0,55.6371,55.7042,55.6179,55.7042,37967.0
2023-07-10 15:20:00,58.12,58.13,58.06,58.09,44989.0,55.7042,55.7138,55.6467,55.6754,44989.0
2023-07-10 15:30:00,58.08,58.14,58.02,58.14,60893.0,55.6658,55.7233,55.6083,55.7233,60893.0
2023-07-10 15:40:00,58.15,58.17,58.08,58.12,109884.0,55.7329,55.7521,55.6658,55.7042,109884.0
2023-07-10 15:50:00,58.11,58.16,57.96,58.1,285867.0,55.6946,55.7425,55.5508,55.685,285867.0
2023-07-11 09:30:00,58.06,58.4,58.06,58.34,73697.0,55.6467,55.9725,55.6467,55.915,73697.0
2023-07-11 09:40:00,58.34,58.49,58.24,58.49,64534.0,55.915,56.0588,55.8192,56.0588,64534.0
2023-07-11 09:50:00,58.48,58.49,58.27,58.44,34796.0,56.0492,56.0588,55.8479,56.0109,34796.0
2023-07-11 10:00:00,58.45,58.61,58.37,58.61,36998.0,56.0205,56.1738,55.9438,56.1738,36998.0
2023-07-11 10:10:00,58.6,58.7,58.56,58.62,31566.0,56.1642,56.2601,56.1259,56.1834,31566.0
2023-07-11 10:20:00,58.62,58.69,58.52,58.57,36914.0,56.1834,56.2505,56.0875,56.1355,36914.0
2023-07-11 10:30:00,58.57,58.57,58.42,58.5,25825.0,56.1355,56.1355,55.9917,56.0684,25825.0
2023-07-11 10:40:00,58.5,58.63,58.49,58.63,39749.0,56.0684,56.193,56.0588,56.193,39749.0
2023-07-11 10:50:00,58.63,58.74,58.62,58.66,30183.0,56.193,56.2984,56.1834,56.2217,30183.0
2023-07-11 11:00:00,58.66,58.68,58.49,58.52,19449.0,56.2217,56.2409,56.0588,56.0875,19449.0
2023-07-11 11:10:00,58.52,58.62,58.48,58.51,45393.0,56.0875,56.1834,56.0492,56.078,45393.0
2023-07-11 11:20:00,58.51,58.54,58.48,58.53,18302.0,56.078,56.1067,56.0492,56.0971,18302.0
2023-07-11 11:30:00,58.5,58.65,58.49,58.65,20122.0,56.0684,56.2121,56.0588,56.2121,20122.0
2023-07-11 11:40:00,58.65,58.67,58.6,58.61,22425.0,56.2121,56.2313,56.1642,56.1738,22425.0
2023-07-11 11:50:00,58.6,58.62,58.53,58.6,30846.0,56.1642,56.1834,56.0971,56.1642,30846.0
2023-07-11 12:00:00,58.6,58.76,58.56,58.75,23390.0,56.1642,56.3176,56.1259,56.308,23390.0
2023-07-11 12:10:00,58.76,58.79,58.72,58.77,24564.0,56.3176,56.3463,56.2792,56.3271,24564.0
2023-07-11 12:20:00,58.77,58.77,58.54,58.66,42879.0,56.3271,56.3271,56.1067,56.2217,42879.0
2023-07-11 12:30:00,58.65,58.66,58.53,58.57,29139.0,56.2121,56.2217,56.0971,56.1355,29139.0
2023-07-11 12:40:00,58.57,58.67,58.57,58.66,18290.0,56.1355,56.2313,56.1355,56.2217,18290.0
2023-07-11 12:50:00,58.66,58.7,58.62,58.62,28572.0,56.2217,56.2601,56.1834,56.1834,28572.0
2023-07-11 13:00:00,58.63,58.7,58.62,58.63,25678.0,56.193,56.2601,56.1834,56.193,25678.0
2023-07-11 13:10:00,58.62,58.7,58.6,58.68,43597.0,56.1834,56.2601,56.1642,56.2409,43597.0
2023-07-11 13:20:00,58.68,58.75,58.67,58.73,20237.0,56.2409,56.308,56.2313,56.2888,20237.0
2023-07-11 13:30:00,58.73,58.73,58.64,58.65,35985.0,56.2888,56.2888,56.2026,56.2121,35985.0
2023-07-11 13:40:00,58.65,58.69,58.63,58.67,18376.0,56.2121,56.2505,56.193,56.2313,18376.0
2023-07-11 13:50:00,58.69,58.73,58.65,58.69,17808.0,56.2505,56.2888,56.2121,56.2505,17808.0
2023-07-11 14:00:00,58.69,58.79,58.68,58.79,23551.0,56.2505,56.3463,56.2409,56.3463,23551.0
2023-07-11 14:10:00,58.79,58.79,58.67,58.7,35870.0,56.3463,56.3463,56.2313,56.2601,35870.0
2023-07-11 14:20:00,58.68,58.8,58.66,58.79,34793.0,56.2409,56.3559,56.2217,56.3463,34793.0
2023-07-11 14:30:00,58.79,58.79,58.68,58.7,44922.0,56.3463,56.3463,56.2409,56.2601,44922.0
2023-07-11 14:40:00,58.7,58.78,58.7,58.75,31830.0,56.2601,56.3367,56.2601,56.308,31830.0
2023-07-11 14:50:00,58.74,58.79,58.69,58.78,35724.0,56.2984,56.3463,56.2505,56.3367,35724.0
2023-07-11 15:00:00,58.79,58.87,58.78,58.86,39384.0,56.3463,56.423,56.3367,56.4134,39384.0
2023-07-11 15:10:00,58.86,58.86,58.79,58.81,35443.0,56.4134,56.4134,56.3463,56.3655,35443.0
2023-07-11 15:20:00,58.82,58.89,58.82,58.87,47260.0,56.3751,56.4422,56.3751,56.423,47260.0
2023-07-11 15:30:00,58.86,58.87,58.78,58.83,59981.0,56.4134,56.423,56.3367,56.3847,59981.0
2023-07-11 15:40:00,58.83,58.93,58.79,58.92,97841.0,56.3847,56.4805,56.3463,56.4709,97841.0
2023-07-11 15:50:00,58.93,58.97,58.73,58.74,265357.0,56.4805,56.5188,56.2888,56.2984,265357.0
2023-07-12 09:30:00,59.46,59.52,59.1,59.5,90485.0,56.9885,57.046,56.6434,57.0268,90485.0
2023-07-12 09:40:00,59.46,59.74,59.38,59.53,147697.0,56.9885,57.2568,56.9118,57.0556,147697.0
2023-07-12 09:50:00,59.54,59.58,59.38,59.38,29351.0,57.0651,57.1035,56.9118,56.9118,29351.0
2023-07-12 10:00:00,59.38,59.41,59.04,59.05,37130.0,56.9118,56.9405,56.5859,56.5955,37130.0
2023-07-12 10:10:00,59.05,59.1,58.99,59.03,36878.0,56.5955,56.6434,56.538,56.5763,36878.0
2023-07-12 10:20:00,58.99,59.18,58.99,59.18,44669.0,56.538,56.7201,56.538,56.7201,44669.0
2023-07-12 10:30:00,59.17,59.27,59.11,59.11,29582.0,56.7105,56.8064,56.653,56.653,29582.0
2023-07-12 10:40:00,59.12,59.19,59.06,59.12,22685.0,56.6626,56.7297,56.6051,56.6626,22685.0
2023-07-12 10:50:00,59.13,59.34,59.13,59.33,29323.0,56.6722,56.8735,56.6722,56.8639,29323.0
2023-07-12 11:00:00,59.35,59.36,59.23,59.26,30002.0,56.883,56.8926,56.768,56.7968,30002.0
2023-07-12 11:10:00,59.24,59.25,59.06,59.08,35087.0,56.7776,56.7872,56.6051,56.6243,35087.0
2023-07-12 11:20:00,59.08,59.12,59.02,59.03,33118.0,56.6243,56.6626,56.5668,56.5763,33118.0
2023-07-12 11:30:00,59.01,59.13,58.98,59.07,36180.0,56.5572,56.6722,56.5284,56.6147,36180.0
2023-07-12 11:40:00,59.06,59.12,58.94,59.08,27496.0,56.6051,56.6626,56.4901,56.6243,27496.0
2023-07-12 11:50:00,59.07,59.13,59.0,59.02,20713.0,56.6147,56.6722,56.5476,56.5668,20713.0
2023-07-12 12:00:00,59.01,59.01,58.89,58.89,30895.0,56.5572,56.5572,56.4422,56.4422,30895.0
2023-07-12 12:10:00,58.89,58.99,58.79,58.81,31591.0,56.4422,56.538,56.3463,56.3655,31591.0
2023-07-12 12:20:00,58.81,58.95,58.8,58.89,23325.0,56.3655,56.4997,56.3559,56.4422,23325.0
2023-07-12 12:30:00,58.89,58.93,58.88,58.91,23940.0,56.4422,56.4805,56.4326,56.4613,23940.0
2023-07-12 12:40:00,58.92,58.92,58.83,58.85,22979.0,56.4709,56.4709,56.3847,56.4038,22979.0
2023-07-12 12:50:00,58.86,58.91,58.85,58.87,21269.0,56.4134,56.4613,56.4038,56.423,21269.0
2023-07-12 13:00:00,58.88,58.89,58.78,58.87,42634.0,56.4326,56.4422,56.3367,56.423,42634.0
2023-07-12 13:10:00,58.87,58.93,58.84,58.93,14805.0,56.423,56.4805,56.3942,56.4805,14805.0
2023-07-12 13:20:00,58.92,58.93,58.82,58.86,26467.0,56.4709,56.4805,56.3751,56.4134,26467.0
2023-07-12 13:30:00,58.84,58.89,58.82,58.85,22069.0,56.3942,56.4422,56.3751,56.4038,22069.0
2023-07-12 13:40:00,58.84,58.89,58.81,58.82,18514.0,56.3942,56.4422,56.3655,56.3751,18514.0
2023-07-12 13:50:00,58.81,58.87,58.79,58.85,19768.0,56.3655,56.423,56.3463,56.4038,19768.0
2023-07-12 14:00:00,58.85,58.86,58.8,58.81,22008.0,56.4038,56.4134,56.3559,56.3655,22008.0
2023-07-12 14:10:00,58.8,58.87,58.77,58.85,23286.0,56.3559,56.423,56.3271,56.4038,23286.0
2023-07-12 14:20:00,58.85,58.92,58.85,58.86,39041.0,56.4038,56.4709,56.4038,56.4134,39041.0
2023-07-12 14:30:00,58.85,58.86,58.82,58.83,30711.0,56.4038,56.4134,56.3751,56.3847,30711.0
2023-07-12 14:40:00,58.82,58.82,58.72,58.78,32974.0,56.3751,56.3751,56.2792,56.3367,32974.0
2023-07-12 14:50:00,58.79,58.84,58.75,58.82,36871.0,56.3463,56.3942,56.308,56.3751,36871.0
2023-07-12 15:00:00,58.82,58.83,58.69,58.7,29893.0,56.3751,56.3847,56.2505,56.2601,29893.0
2023-07-12 15:10:00,58.7,58.75,58.64,58.72,53777.0,56.2601,56.308,56.2026,56.2792,53777.0
2023-07-12 15:20:00,58.71,58.72,58.57,58.66,62790.0,56.2696,56.2792,56.1355,56.2217,62790.0
2023-07-12 15:30:00,58.66,58.72,58.63,58.72,84656.0,56.2217,56.2792,56.193,56.2792,84656.0
2023-07-12 15:40:00,58.72,58.77,58.63,58.64,80387.0,56.2792,56.3271,56.193,56.2026,80387.0
2023-07-12 15:50:00,58.63,58.68,58.59,58.65,211272.0,56.193,56.2409,56.1546,56.2121,211272.0
2023-07-13 09:30:00,58.14,58.83,58.14,58.64,87091.0,55.7233,56.3847,55.7233,56.2026,87091.0
2023-07-13 09:40:00,58.6,58.65,58.39,58.39,70760.0,56.1642,56.2121,55.9629,55.9629,70760.0
2023-07-13 09:50:00,58.37,58.6,58.35,58.57,44927.0,55.9438,56.1642,55.9246,56.1355,44927.0
2023-07-13 10:00:00,58.61,58.74,58.54,58.66,25892.0,56.1738,56.2984,56.1067,56.2217,25892.0
2023-07-13 10:10:00,58.67,58.72,58.61,58.71,26439.0,56.2313,56.2792,56.1738,56.2696,26439.0
2023-07-13 10:20:00,58.72,58.87,58.68,58.87,31892.0,56.2792,56.423,56.2409,56.423,31892.0
2023-07-13 10:30:00,58.81,58.86,58.7,58.72,20836.0,56.3655,56.4134,56.2601,56.2792,20836.0
2023-07-13 10:40:00,58.73,58.87,58.68,58.78,33939.0,56.2888,56.423,56.2409,56.3367,33939.0
2023-07-13 10:50:00,58.79,58.79,58.7,58.78,31814.0,56.3463,56.3463,56.2601,56.3367,31814.0
2023-07-13 11:00:00,58.78,58.84,58.73,58.76,33461.0,56.3367,56.3942,56.2888,56.3176,33461.0
2023-07-13 11:10:00,58.75,58.96,58.75,58.96,36950.0,56.308,56.5093,56.308,56.5093,36950.0
2023-07-13 11:20:00,58.95,58.95,58.74,58.75,30772.0,56.4997,56.4997,56.2984,56.308,30772.0
2023-07-13 11:30:00,58.74,58.74,58.67,58.7,19643.0,56.2984,56.2984,56.2313,56.2601,19643.0
2023-07-13 11:40:00,58.7,58.78,58.67,58.74,28782.0,56.2601,56.3367,56.2313,56.2984,28782.0
2023-07-13 11:50:00,58.72,58.8,58.68,58.78,24236.0,56.2792,56.3559,56.2409,56.3367,24236.0
2023-07-13 12:00:00,58.79,58.83,58.71,58.73,27748.0,56.3463,56.3847,56.2696,56.2888,27748.0
2023-07-13 12:10:00,58.74,58.79,58.71,58.74,18554.0,56.2984,56.3463,56.2696,56.2984,18554.0
2023-07-13 12:20:00,58.73,58.73,58.6,58.62,38828.0,56.2888,56.2888,56.1642,56.1834,38828.0
2023-07-13 12:30:00,58.63,58.73,58.62,58.63,32139.0,56.193,56.2888,56.1834,56.193,32139.0
2023-07-13 12:40:00,58.64,58.65,58.57,58.58,33834.0,56.2026,56.2121,56.1355,56.145,33834.0
2023-07-13 12:50:00,58.58,58.66,58.52,58.62,25681.0,56.145,56.2217,56.0875,56.1834,25681.0
2023-07-13 13:00:00,58.63,58.64,58.52,58.53,19105.0,56.193,56.2026,56.0875,56.0971,19105.0
2023-07-13 13:10:00,58.51,58.56,58.49,58.53,30386.0,56.078,56.1259,56.0588,56.0971,30386.0
2023-07-13 13:20:00,58.54,58.55,58.42,58.46,72317.0,56.1067,56.1163,55.9917,56.03,72317.0
2023-07-13 13:30:00,58.47,58.49,58.38,58.41,26233.0,56.0396,56.0588,55.9534,55.9821,26233.0
2023-07-13 13:40:00,58.42,58.45,58.41,58.43,22834.0,55.9917,56.0205,55.9821,56.0013,22834.0
2023-07-13 13:50:00,58.44,58.51,58.43,58.48,19198.0,56.0109,56.078,56.0013,56.0492,19198.0
2023-07-13 14:00:00,58.48,58.5,58.44,58.48,26641.0,56.0492,56.0684,56.0109,56.0492,26641.0
2023-07-13 14:10:00,58.48,58.56,58.48,58.54,21221.0,56.0492,56.1259,56.0492,56.1067,21221.0
2023-07-13 14:20:00,58.53,58.57,58.5,58.52,25056.0,56.0971,56.1355,56.0684,56.0875,25056.0
2023-07-13 14:30:00,58.52,58.55,58.48,58.52,21095.0,56.0875,56.1163,56.0492,56.0875,21095.0
2023-07-13 14:40:00,58.51,58.58,58.51,58.57,21157.0,56.078,56.145,56.078,56.1355,21157.0
2023-07-13 14:50:00,58.58,58.62,58.56,58.62,30228.0,56.145,56.1834,56.1259,56.1834,30228.0
2023-07-13 15:00:00,58.62,58.66,58.58,58.62,38638.0,56.1834,56.2217,56.145,56.1834,38638.0
2023-07-13 15:10:00,58.62,58.72,58.62,58.66,59580.0,56.1834,56.2792,56.1834,56.2217,59580.0
2023-07-13 15:20:00,58.66,58.75,58.66,58.73,55557.0,56.2217,56.308,56.2217,56.2888,55557.0
2023-07-13 15:30:00,58.73,58.84,58.71,58.82,74215.0,56.2888,56.3942,56.2696,56.3751,74215.0
2023-07-13 15:40:00,58.82,58.83,58.74,58.76,91971.0,56.3751,56.3847,56.2984,56.3176,91971.0
2023-07-13 15:50:00,58.76,58.93,58.76,58.89,207486.0,56.3176,56.4805,56.3176,56.4422,207486.0
2023-07-14 09:30:00,59.28,59.34,58.32,58.46,92067.0,56.816,56.8735,55.8959,56.03,92067.0
2023-07-14 09:40:00,58.45,58.45,58.2,58.32,59507.0,56.0205,56.0205,55.7808,55.8959,59507.0
2023-07-14 09:50:00,58.33,58.33,58.11,58.23,51573.0,55.9054,55.9054,55.6946,55.8096,51573.0
2023-07-14 10:00:00,58.23,58.26,58.06,58.1,25834.0,55.8096,55.8383,55.6467,55.685,25834.0
2023-07-14 10:10:00,58.1,58.19,58.0,58.01,50074.0,55.685,55.7713,55.5892,55.5987,50074.0
2023-07-14 10:20:00,58.01,58.05,57.8,57.81,47051.0,55.5987,55.6371,55.3975,55.4071,47051.0
2023-07-14 10:30:00,57.8,57.8,57.56,57.59,77970.0,55.3975,55.3975,55.1674,55.1962,77970.0
2023-07-14 10:40:00,57.6,57.69,57.53,57.57,99853.0,55.2058,55.292,55.1387,55.177,99853.0
2023-07-14 10:50:00,57.59,57.75,57.59,57.73,44122.0,55.1962,55.3495,55.1962,55.3304,44122.0
2023-07-14 11:00:00,57.74,57.77,57.64,57.64,36915.0,55.34,55.3687,55.2441,55.2441,36915.0
2023-07-14 11:10:00,57.64,57.73,57.61,57.62,34046.0,55.2441,55.3304,55.2154,55.225,34046.0
2023-07-14 11:20:00,57.63,57.64,57.52,57.58,45751.0,55.2345,55.2441,55.1291,55.1866,45751.0
2023-07-14 11:30:00,57.58,57.6,57.53,57.57,37303.0,55.1866,55.2058,55.1387,55.177,37303.0
2023-07-14 11:40:00,57.55,57.59,57.51,57.52,36053.0,55.1579,55.1962,55.1195,55.1291,36053.0
2023-07-14 11:50:00,57.5,57.51,57.36,57.48,46398.0,55.1099,55.1195,54.9758,55.0908,46398.0
2023-07-14 12:00:00,57.49,57.71,57.49,57.65,46411.0,55.1004,55.3112,55.1004,55.2537,46411.0
2023-07-14 12:10:00,57.64,57.64,57.5,57.6,57213.0,55.2441,55.2441,55.1099,55.2058,57213.0
2023-07-14 12:20:00,57.6,57.63,57.45,57.45,31206.0,55.2058,55.2345,55.062,55.062,31206.0
2023-07-14 12:30:00,57.44,57.53,57.37,57.38,32130.0,55.0524,55.1387,54.9853,54.9949,32130.0
2023-07-14 12:40:00,57.38,57.5,57.36,57.47,27914.0,54.9949,55.1099,54.9758,55.0812,27914.0
2023-07-14 12:50:00,57.48,57.54,57.43,57.49,31145.0,55.0908,55.1483,55.0428,55.1004,31145.0
2023-07-14 13:00:00,57.51,57.58,57.49,57.57,33273.0,55.1195,55.1866,55.1004,55.177,33273.0
2023-07-14 13:10:00,57.58,57.71,57.58,57.71,27163.0,55.1866,55.3112,55.1866,55.3112,27163.0
2023-07-14 13:20:00,57.7,57.76,57.61,57.62,25638.0,55.3016,55.3591,55.2154,55.225,25638.0
2023-07-14 13:30:00,57.62,57.73,57.62,57.73,39029.0,55.225,55.3304,55.225,55.3304,39029.0
2023-07-14 13:40:00,57.72,57.9,57.71,57.9,49127.0,55.3208,55.4933,55.3112,55.4933,49127.0
2023-07-14 13:50:00,57.9,57.91,57.82,57.82,26036.0,55.4933,55.5029,55.4166,55.4166,26036.0
2023-07-14 14:00:00,57.82,57.91,57.8,57.88,41206.0,55.4166,55.5029,55.3975,55.4741,41206.0
2023-07-14 14:10:00,57.89,57.9,57.84,57.85,27972.0,55.4837,55.4933,55.4358,55.4454,27972.0
2023-07-14 14:20:00,57.85,57.85,57.78,57.78,27801.0,55.4454,55.4454,55.3783,55.3783,27801.0
2023-07-14 14:30:00,57.78,57.81,57.71,57.75,39933.0,55.3783,55.4071,55.3112,55.3495,39933.0
2023-07-14 14:40:00,57.76,57.77,57.7,57.73,26260.0,55.3591,55.3687,55.3016,55.3304,26260.0
2023-07-14 14:50:00,57.74,57.84,57.74,57.78,90283.0,55.34,55.4358,55.34,55.3783,90283.0
2023-07-14 15:00:00,57.77,57.81,57.69,57.77,56380.0,55.3687,55.4071,55.292,55.3687,56380.0
2023-07-14 15:10:00,57.77,57.79,57.69,57.71,77426.0,55.3687,55.3879,55.292,55.3112,77426.0
2023-07-14 15:20:00,57.7,57.78,57.67,57.78,48048.0,55.3016,55.3783,55.2729,55.3783,48048.0
2023-07-14 15:30:00,57.78,57.78,57.68,57.73,70016.0,55.3783,55.3783,55.2825,55.3304,70016.0
2023-07-14 15:40:00,57.73,57.76,57.68,57.73,108278.0,55.3304,55.3591,55.2825,55.3304,108278.0
2023-07-14 15:50:00,57.73,57.76,57.58,57.66,311576.0,55.3304,55.3591,55.1866,55.2633,311576.0
2023-07-17 09:30:00,57.94,58.65,57.94,58.58,93161.0,55.5316,56.2121,55.5316,56.145,93161.0
2023-07-17 09:40:00,58.58,58.82,58.53,58.71,88649.0,56.145,56.3751,56.0971,56.2696,88649.0
2023-07-17 09:50:00,58.72,58.91,58.7,58.83,84727.0,56.2792,56.4613,56.2601,56.3847,84727.0
2023-07-17 10:00:00,58.84,58.9,58.76,58.83,73528.0,56.3942,56.4517,56.3176,56.3847,73528.0
2023-07-17 10:10:00,58.82,58.87,58.73,58.87,54090.0,56.3751,56.423,56.2888,56.423,54090.0
2023-07-17 10:20:00,58.9,58.96,58.84,58.95,37136.0,56.4517,56.5093,56.3942,56.4997,37136.0
2023-07-17 10:30:00,58.97,59.1,58.95,59.08,45599.0,56.5188,56.6434,56.4997,56.6243,45599.0
2023-07-17 10:40:00,59.08,59.36,59.05,59.28,66309.0,56.6243,56.8926,56.5955,56.816,66309.0
2023-07-17 10:50:00,59.28,59.28,59.21,59.28,43229.0,56.816,56.816,56.7489,56.816,43229.0
2023-07-17 11:00:00,59.27,59.36,59.22,59.24,39903.0,56.8064,56.8926,56.7584,56.7776,39903.0
2023-07-17 11:10:00,59.23,59.25,59.11,59.14,43261.0,56.768,56.7872,56.653,56.6818,43261.0
2023-07-17 11:20:00,59.14,59.21,59.09,59.14,98313.0,56.6818,56.7489,56.6338,56.6818,98313.0
2023-07-17 11:30:00,59.14,59.21,59.1,59.11,35176.0,56.6818,56.7489,56.6434,56.653,35176.0
2023-07-17 11:40:00,59.12,59.21,59.11,59.15,31248.0,56.6626,56.7489,56.653,56.6914,31248.0
2023-07-17 11:50:00,59.16,59.18,59.11,59.11,29998.0,56.7009,56.7201,56.653,56.653,29998.0
2023-07-17 12:00:00,59.11,59.18,59.11,59.14,24340.0,56.653,56.7201,56.653,56.6818,24340.0
2023-07-17 12:10:00,59.15,59.27,59.14,59.17,45154.0,56.6914,56.8064,56.6818,56.7105,45154.0
2023-07-17 12:20:00,59.17,59.27,59.14,59.25,24669.0,56.7105,56.8064,56.6818,56.7872,24669.0
2023-07-17 12:30:00,59.24,59.31,59.23,59.29,19612.0,56.7776,56.8447,56.768,56.8255,19612.0
2023-07-17 12:40:00,59.29,59.35,59.24,59.25,25610.0,56.8255,56.883,56.7776,56.7872,25610.0
2023-07-17 12:50:00,59.25,59.29,59.24,59.27,24017.0,56.7872,56.8255,56.7776,56.8064,24017.0
2023-07-17 13:00:00,59.27,59.27,59.21,59.26,29919.0,56.8064,56.8064,56.7489,56.7968,29919.0
2023-07-17 13:10:00,59.27,59.29,59.24,59.25,23252.0,56.8064,56.8255,56.7776,56.7872,23252.0
2023-07-17 13:20:00,59.25,59.25,59.18,59.24,46439.0,56.7872,56.7872,56.7201,56.7776,46439.0
2023-07-17 13:30:00,59.24,59.29,59.22,59.22,68084.0,56.7776,56.8255,56.7584,56.7584,68084.0
2023-07-17 13:40:00,59.21,59.21,59.15,59.18,44021.0,56.7489,56.7489,56.6914,56.7201,44021.0
2023-07-17 13:50:00,59.18,59.24,59.17,59.23,37205.0,56.7201,56.7776,56.7105,56.768,37205.0
2023-07-17 14:00:00,59.24,59.3,59.23,59.23,42881.0,56.7776,56.8351,56.768,56.768,42881.0
2023-07-17 14:10:00,59.23,59.28,59.2,59.21,39355.0,56.768,56.816,56.7393,56.7489,39355.0
2023-07-17 14:20:00,59.21,59.36,59.2,59.26,71815.0,56.7489,56.8926,56.7393,56.7968,71815.0
2023-07-17 14:30:00,59.26,59.27,59.19,59.2,41211.0,56.7968,56.8064,56.7297,56.7393,41211.0
2023-07-17 14:40:00,59.2,59.25,59.13,59.19,120059.0,56.7393,56.7872,56.6722,56.7297,120059.0
2023-07-17 14:50:00,59.19,59.35,59.18,59.29,170101.0,56.7297,56.883,56.7201,56.8255,170101.0
2023-07-17 15:00:00,59.29,59.32,59.24,59.3,55711.0,56.8255,56.8543,56.7776,56.8351,55711.0
2023-07-17 15:10:00,59.3,59.31,59.21,59.28,74944.0,56.8351,56.8447,56.7489,56.816,74944.0
2023-07-17 15:20:00,59.3,59.34,59.22,59.23,85832.0,56.8351,56.8735,56.7584,56.768,85832.0
2023-07-17 15:30:00,59.23,59.27,59.17,59.23,95618.0,56.768,56.8064,56.7105,56.768,95618.0
2023-07-17 15:40:00,59.23,59.26,59.17,59.19,126697.0,56.768,56.7968,56.7105,56.7297,126697.0
2023-07-17 15:50:00,59.18,59.19,59.02,59.09,352937.0,56.7201,56.7297,56.5668,56.6338,352937.0
2023-07-18 09:30:00,58.97,59.47,58.95,59.34,73986.0,56.5188,56.9981,56.4997,56.8735,73986.0
2023-07-18 09:40:00,59.35,59.58,59.28,59.47,61623.0,56.883,57.1035,56.816,56.9981,61623.0
2023-07-18 09:50:00,59.48,59.62,59.47,59.59,54463.0,57.0076,57.1418,56.9981,57.1131,54463.0
2023-07-18 10:00:00,59.6,59.65,59.52,59.56,73755.0,57.1226,57.1706,57.046,57.0843,73755.0
2023-07-18 10:10:00,59.55,59.65,59.48,59.53,112199.0,57.0747,57.1706,57.0076,57.0556,112199.0
2023-07-18 10:20:00,59.52,59.66,59.49,59.61,37446.0,57.046,57.1802,57.0172,57.1322,37446.0
2023-07-18 10:30:00,59.62,59.64,59.42,59.51,63989.0,57.1418,57.161,56.9501,57.0364,63989.0
2023-07-18 10:40:00,59.53,59.56,59.4,59.42,37229.0,57.0556,57.0843,56.931,56.9501,37229.0
2023-07-18 10:50:00,59.42,59.47,59.27,59.35,28182.0,56.9501,56.9981,56.8064,56.883,28182.0
2023-07-18 11:00:00,59.35,59.49,59.35,59.45,21899.0,56.883,57.0172,56.883,56.9789,21899.0
2023-07-18 11:10:00,59.44,59.49,59.29,59.35,31214.0,56.9693,57.0172,56.8255,56.883,31214.0
2023-07-18 11:20:00,59.34,59.42,59.32,59.41,24322.0,56.8735,56.9501,56.8543,56.9405,24322.0
2023-07-18 11:30:00,59.4,59.4,59.18,59.22,31331.0,56.931,56.931,56.7201,56.7584,31331.0
2023-07-18 11:40:00,59.22,59.22,58.98,59.12,49648.0,56.7584,56.7584,56.5284,56.6626,49648.0
2023-07-18 11:50:00,59.15,59.19,59.09,59.13,20488.0,56.6914,56.7297,56.6338,56.6722,20488.0
2023-07-18 12:00:00,59.14,59.17,59.06,59.15,49459.0,56.6818,56.7105,56.6051,56.6914,49459.0
2023-07-18 12:10:00,59.12,59.28,59.09,59.27,28351.0,56.6626,56.816,56.6338,56.8064,28351.0
2023-07-18 12:20:00,59.27,59.28,59.19,59.23,30167.0,56.8064,56.816,56.7297,56.768,30167.0
2023-07-18 12:30:00,59.22,59.3,59.2,59.22,23247.0,56.7584,56.8351,56.7393,56.7584,23247.0
2023-07-18 12:40:00,59.21,59.24,59.13,59.15,20625.0,56.7489,56.7776,56.6722,56.6914,20625.0
2023-07-18 12:50:00,59.16,59.18,59.12,59.17,20552.0,56.7009,56.7201,56.6626,56.7105,20552.0
2023-07-18 13:00:00,59.16,59.23,59.12,59.22,33226.0,56.7009,56.768,56.6626,56.7584,33226.0
2023-07-18 13:10:00,59.23,59.33,59.19,59.27,73739.0,56.768,56.8639,56.7297,56.8064,73739.0
2023-07-18 13:20:00,59.27,59.35,59.26,59.29,23569.0,56.8064,56.883,56.7968,56.8255,23569.0
2023-07-18 13:30:00,59.29,59.29,59.18,59.21,29961.0,56.8255,56.8255,56.7201,56.7489,29961.0
2023-07-18 13:40:00,59.22,59.32,59.2,59.31,68051.0,56.7584,56.8543,56.7393,56.8447,68051.0
2023-07-18 13:50:00,59.32,59.35,59.26,59.28,20686.0,56.8543,56.883,56.7968,56.816,20686.0
2023-07-18 14:00:00,59.28,59.29,59.14,59.18,27221.0,56.816,56.8255,56.6818,56.7201,27221.0
2023-07-18 14:10:00,59.18,59.3,59.18,59.23,38600.0,56.7201,56.8351,56.7201,56.768,38600.0
2023-07-18 14:20:00,59.23,59.25,59.18,59.25,25338.0,56.768,56.7872,56.7201,56.7872,25338.0
2023-07-18 14:30:00,59.25,59.27,59.11,59.15,20598.0,56.7872,56.8064,56.653,56.6914,20598.0
2023-07-18 14:40:00,59.15,59.2,59.1,59.15,23811.0,56.6914,56.7393,56.6434,56.6914,23811.0
2023-07-18 14:50:00,59.16,59.24,59.15,59.23,48014.0,56.7009,56.7776,56.6914,56.768,48014.0
2023-07-18 15:00:00,59.23,59.27,59.19,59.23,77444.0,56.768,56.8064,56.7297,56.768,77444.0
2023-07-18 15:10:00,59.24,59.29,59.19,59.25,61181.0,56.7776,56.8255,56.7297,56.7872,61181.0
2023-07-18 15:20:00,59.25,59.33,59.23,59.32,481027.0,56.7872,56.8639,56.768,56.8543,481027.0
2023-07-18 15:30:00,59.32,59.37,59.29,59.37,84185.0,56.8543,56.9022,56.8255,56.9022,84185.0
2023-07-18 15:40:00,59.38,59.4,59.27,59.34,185081.0,56.9118,56.931,56.8064,56.8735,185081.0
2023-07-18 15:50:00,59.35,59.43,59.29,59.36,355550.0,56.883,56.9597,56.8255,56.8926,355550.0
2023-07-19 09:30:00,59.11,59.6,59.04,59.28,74803.0,56.653,57.1226,56.5859,56.816,74803.0
2023-07-19 09:40:00,59.3,59.53,59.07,59.48,40800.0,56.8351,57.0556,56.6147,57.0076,40800.0
2023-07-19 09:50:00,59.48,59.6,59.48,59.55,92098.0,57.0076,57.1226,57.0076,57.0747,92098.0
2023-07-19 10:00:00,59.55,59.58,59.46,59.56,41547.0,57.0747,57.1035,56.9885,57.0843,41547.0
2023-07-19 10:10:00,59.56,59.62,59.46,59.52,74069.0,57.0843,57.1418,56.9885,57.046,74069.0
2023-07-19 10:20:00,59.52,59.64,59.44,59.48,50106.0,57.046,57.161,56.9693,57.0076,50106.0
2023-07-19 10:30:00,59.48,59.55,59.31,59.36,125594.0,57.0076,57.0747,56.8447,56.8926,125594.0
2023-07-19 10:40:00,59.37,59.42,59.2,59.24,39042.0,56.9022,56.9501,56.7393,56.7776,39042.0
2023-07-19 10:50:00,59.25,59.25,58.96,59.03,89079.0,56.7872,56.7872,56.5093,56.5763,89079.0
2023-07-19 11:00:00,59.03,59.14,59.01,59.02,68512.0,56.5763,56.6818,56.5572,56.5668,68512.0
2023-07-19 11:10:00,59.03,59.05,58.88,58.99,53055.0,56.5763,56.5955,56.4326,56.538,53055.0
2023-07-19 11:20:00,59.0,59.16,58.99,59.11,55037.0,56.5476,56.7009,56.538,56.653,55037.0
2023-07-19 11:30:00,59.11,59.24,59.09,59.2,57652.0,56.653,56.7776,56.6338,56.7393,57652.0
2023-07-19 11:40:00,59.19,59.23,59.16,59.16,78523.0,56.7297,56.768,56.7009,56.7009,78523.0
2023-07-19 11:50:00,59.16,59.38,59.12,59.37,57040.0,56.7009,56.9118,56.6626,56.9022,57040.0
2023-07-19 12:00:00,59.37,59.46,59.27,59.38,55962.0,56.9022,56.9885,56.8064,56.9118,55962.0
2023-07-19 12:10:00,59.38,59.4,59.26,59.28,35721.0,56.9118,56.931,56.7968,56.816,35721.0
2023-07-19 12:20:00,59.28,59.35,59.25,59.3,47942.0,56.816,56.883,56.7872,56.8351,47942.0
2023-07-19 12:30:00,59.3,59.31,59.23,59.26,32220.0,56.8351,56.8447,56.768,56.7968,32220.0
2023-07-19 12:40:00,59.26,59.31,59.25,59.3,46630.0,56.7968,56.8447,56.7872,56.8351,46630.0
2023-07-19 12:50:00,59.3,59.31,59.25,59.3,38194.0,56.8351,56.8447,56.7872,56.8351,38194.0
2023-07-19 13:00:00,59.3,59.31,59.24,59.26,49713.0,56.8351,56.8447,56.7776,56.7968,49713.0
2023-07-19 13:10:00,59.25,59.38,59.25,59.34,31517.0,56.7872,56.9118,56.7872,56.8735,31517.0
2023-07-19 13:20:00,59.33,59.41,59.25,59.41,59325.0,56.8639,56.9405,56.7872,56.9405,59325.0
2023-07-19 13:30:00,59.41,59.45,59.39,59.44,41028.0,56.9405,56.9789,56.9214,56.9693,41028.0
2023-07-19 13:40:00,59.44,59.46,59.34,59.35,36773.0,56.9693,56.9885,56.8735,56.883,36773.0
2023-07-19 13:50:00,59.35,59.4,59.27,59.28,56129.0,56.883,56.931,56.8064,56.816,56129.0
2023-07-19 14:00:00,59.28,59.3,59.2,59.22,96155.0,56.816,56.8351,56.7393,56.7584,96155.0
2023-07-19 14:10:00,59.22,59.25,59.17,59.18,90145.0,56.7584,56.7872,56.7105,56.7201,90145.0
2023-07-19 14:20:00,59.18,59.21,59.13,59.17,63161.0,56.7201,56.7489,56.6722,56.7105,63161.0
2023-07-19 14:30:00,59.18,59.21,59.16,59.2,60848.0,56.7201,56.7489,56.7009,56.7393,60848.0
2023-07-19 14:40:00,59.2,59.25,59.16,59.25,176165.0,56.7393,56.7872,56.7009,56.7872,176165.0
2023-07-19 14:50:00,59.25,59.27,59.2,59.25,55190.0,56.7872,56.8064,56.7393,56.7872,55190.0
2023-07-19 15:00:00,59.25,59.3,59.23,59.26,62017.0,56.7872,56.8351,56.768,56.7968,62017.0
2023-07-19 15:10:00,59.26,59.26,59.17,59.21,77437.0,56.7968,56.7968,56.7105,56.7489,77437.0
2023-07-19 15:20:00,59.22,59.3,59.2,59.23,81383.0,56.7584,56.8351,56.7393,56.768,81383.0
2023-07-19 15:30:00,59.23,59.23,59.05,59.1,107002.0,56.768,56.768,56.5955,56.6434,107002.0
2023-07-19 15:40:00,59.1,59.15,59.06,59.09,149968.0,56.6434,56.6914,56.6051,56.6338,149968.0
2023-07-19 15:50:00,59.09,59.17,59.06,59.1,336884.0,56.6338,56.7105,56.6051,56.6434,336884.0
2023-07-20 09:30:00,59.51,60.13,59.51,60.07,116648.0,57.0364,57.6306,57.0364,57.5731,116648.0
2023-07-20 09:40:00,60.05,60.16,59.81,59.95,79172.0,57.5539,57.6594,57.3239,57.4581,79172.0
2023-07-20 09:50:00,59.96,60.05,59.86,60.05,79535.0,57.4677,57.5539,57.3718,57.5539,79535.0
2023-07-20 10:00:00,60.1,60.13,59.98,60.04,109439.0,57.6019,57.6306,57.4869,57.5444,109439.0
2023-07-20 10:10:00,60.04,60.06,59.92,59.98,66416.0,57.5444,57.5635,57.4293,57.4869,66416.0
2023-07-20 10:20:00,59.98,59.99,59.84,59.9,44919.0,57.4869,57.4964,57.3527,57.4102,44919.0
2023-07-20 10:30:00,59.91,60.04,59.86,59.86,50088.0,57.4198,57.5444,57.3718,57.3718,50088.0
2023-07-20 10:40:00,59.85,59.87,59.7,59.74,50647.0,57.3623,57.3814,57.2185,57.2568,50647.0
2023-07-20 10:50:00,59.75,59.89,59.75,59.84,73877.0,57.2664,57.4006,57.2664,57.3527,73877.0
2023-07-20 11:00:00,59.85,59.94,59.68,59.77,31248.0,57.3623,57.4485,57.1993,57.2856,31248.0
2023-07-20 11:10:00,59.76,59.83,59.72,59.83,24829.0,57.276,57.3431,57.2377,57.3431,24829.0
2023-07-20 11:20:00,59.83,59.87,59.78,59.83,45158.0,57.3431,57.3814,57.2952,57.3431,45158.0
2023-07-20 11:30:00,59.84,59.92,59.78,59.83,28927.0,57.3527,57.4293,57.2952,57.3431,28927.0
2023-07-20 11:40:00,59.83,59.96,59.79,59.94,50225.0,57.3431,57.4677,57.3048,57.4485,50225.0
2023-07-20 11:50:00,59.95,60.09,59.94,60.03,43137.0,57.4581,57.5923,57.4485,57.5348,43137.0
2023-07-20 12:00:00,60.04,60.04,59.95,60.02,32225.0,57.5444,57.5444,57.4581,57.5252,32225.0
2023-07-20 12:10:00,60.03,60.04,59.97,60.03,37515.0,57.5348,57.5444,57.4773,57.5348,37515.0
2023-07-20 12:20:00,60.03,60.04,59.97,60.0,76710.0,57.5348,57.5444,57.4773,57.506,76710.0
2023-07-20 12:30:00,60.0,60.0,59.82,59.82,20454.0,57.506,57.506,57.3335,57.3335,20454.0
2023-07-20 12:40:00,59.81,59.88,59.77,59.82,29670.0,57.3239,57.391,57.2856,57.3335,29670.0
2023-07-20 12:50:00,59.82,59.83,59.75,59.82,24746.0,57.3335,57.3431,57.2664,57.3335,24746.0
2023-07-20 13:00:00,59.82,59.83,59.77,59.8,26845.0,57.3335,57.3431,57.2856,57.3143,26845.0
2023-07-20 13:10:00,59.79,59.83,59.74,59.79,27467.0,57.3048,57.3431,57.2568,57.3048,27467.0
2023-07-20 13:20:00,59.79,59.87,59.79,59.86,25426.0,57.3048,57.3814,57.3048,57.3718,25426.0
2023-07-20 13:30:00,59.86,59.87,59.77,59.78,21602.0,57.3718,57.3814,57.2856,57.2952,21602.0
2023-07-20 13:40:00,59.78,59.83,59.76,59.8,35871.0,57.2952,57.3431,57.276,57.3143,35871.0
2023-07-20 13:50:00,59.8,59.92,59.8,59.86,90935.0,57.3143,57.4293,57.3143,57.3718,90935.0
2023-07-20 14:00:00,59.85,59.93,59.83,59.92,39329.0,57.3623,57.4389,57.3431,57.4293,39329.0
2023-07-20 14:10:00,59.92,59.94,59.86,59.87,61929.0,57.4293,57.4485,57.3718,57.3814,61929.0
2023-07-20 14:20:00,59.86,59.92,59.81,59.83,27438.0,57.3718,57.4293,57.3239,57.3431,27438.0
2023-07-20 14:30:00,59.83,59.97,59.82,59.97,28289.0,57.3431,57.4773,57.3335,57.4773,28289.0
2023-07-20 14:40:00,59.97,59.98,59.91,59.95,32506.0,57.4773,57.4869,57.4198,57.4581,32506.0
2023-07-20 14:50:00,59.95,59.99,59.95,59.98,30712.0,57.4581,57.4964,57.4581,57.4869,30712.0
2023-07-20 15:00:00,59.98,60.05,59.95,60.04,64818.0,57.4869,57.5539,57.4581,57.5444,64818.0
2023-07-20 15:10:00,60.04,60.08,60.02,60.08,40488.0,57.5444,57.5827,57.5252,57.5827,40488.0
2023-07-20 15:20:00,60.07,60.1,59.99,60.02,52306.0,57.5731,57.6019,57.4964,57.5252,52306.0
2023-07-20 15:30:00,60.02,60.05,59.96,59.99,91821.0,57.5252,57.5539,57.4677,57.4964,91821.0
2023-07-20 15:40:00,60.0,60.09,59.97,60.07,111654.0,57.506,57.5923,57.4773,57.5731,111654.0
2023-07-20 15:50:00,60.08,60.26,60.08,60.24,307940.0,57.5827,57.7552,57.5827,57.736,307940.0
2023-07-21 09:30:00,60.45,60.5,59.95,60.08,159882.0,57.9373,57.9852,57.4581,57.5827,159882.0
2023-07-21 09:40:00,60.1,60.11,59.64,59.86,49467.0,57.6019,57.6115,57.161,57.3718,49467.0
2023-07-21 09:50:00,59.89,59.89,59.64,59.77,45930.0,57.4006,57.4006,57.161,57.2856,45930.0
2023-07-21 10:00:00,59.78,60.02,59.75,60.02,39739.0,57.2952,57.5252,57.2664,57.5252,39739.0
2023-07-21 10:10:00,60.05,60.28,60.0,60.26,35165.0,57.5539,57.7744,57.506,57.7552,35165.0
2023-07-21 10:20:00,60.26,60.29,60.19,60.26,26282.0,57.7552,57.784,57.6881,57.7552,26282.0
2023-07-21 10:30:00,60.24,60.31,60.15,60.3,25732.0,57.736,57.8031,57.6498,57.7936,25732.0
2023-07-21 10:40:00,60.3,60.34,60.22,60.28,31856.0,57.7936,57.8319,57.7169,57.7744,31856.0
2023-07-21 10:50:00,60.28,60.37,60.24,60.29,47176.0,57.7744,57.8606,57.736,57.784,47176.0
2023-07-21 11:00:00,60.29,60.3,60.15,60.18,15673.0,57.784,57.7936,57.6498,57.6785,15673.0
2023-07-21 11:10:00,60.19,60.33,60.15,60.3,18103.0,57.6881,57.8223,57.6498,57.7936,18103.0
2023-07-21 11:20:00,60.3,60.3,60.15,60.2,12128.0,57.7936,57.7936,57.6498,57.6977,12128.0
2023-07-21 11:30:00,60.22,60.28,60.2,60.21,12564.0,57.7169,57.7744,57.6977,57.7073,12564.0
2023-07-21 11:40:00,60.21,60.31,60.2,60.28,15070.0,57.7073,57.8031,57.6977,57.7744,15070.0
2023-07-21 11:50:00,60.29,60.3,60.23,60.27,14056.0,57.784,57.7936,57.7265,57.7648,14056.0
2023-07-21 12:00:00,60.26,60.26,60.17,60.18,13469.0,57.7552,57.7552,57.669,57.6785,13469.0
2023-07-21 12:10:00,60.17,60.27,60.12,60.23,15898.0,57.669,57.7648,57.621,57.7265,15898.0
2023-07-21 12:20:00,60.22,60.25,60.19,60.19,12622.0,57.7169,57.7456,57.6881,57.6881,12622.0
2023-07-21 12:30:00,60.18,60.27,60.17,60.23,11853.0,57.6785,57.7648,57.669,57.7265,11853.0
2023-07-21 12:40:00,60.23,60.24,60.14,60.15,11941.0,57.7265,57.736,57.6402,57.6498,11941.0
2023-07-21 12:50:00,60.15,60.17,60.11,60.13,16343.0,57.6498,57.669,57.6115,57.6306,16343.0
2023-07-21 13:00:00,60.14,60.19,60.12,60.17,19739.0,57.6402,57.6881,57.621,57.669,19739.0
2023-07-21 13:10:00,60.17,60.17,60.11,60.14,16573.0,57.669,57.669,57.6115,57.6402,16573.0
2023-07-21 13:20:00,60.14,60.14,60.11,60.11,17654.0,57.6402,57.6402,57.6115,57.6115,17654.0
2023-07-21 13:30:00,60.12,60.13,60.09,60.1,24239.0,57.621,57.6306,57.5923,57.6019,24239.0
2023-07-21 13:40:00,60.09,60.13,60.07,60.09,24550.0,57.5923,57.6306,57.5731,57.5923,24550.0
2023-07-21 13:50:00,60.1,60.11,60.09,60.1,14145.0,57.6019,57.6115,57.5923,57.6019,14145.0
2023-07-21 14:00:00,60.1,60.12,60.03,60.11,30848.0,57.6019,57.621,57.5348,57.6115,30848.0
2023-07-21 14:10:00,60.11,60.17,60.09,60.16,19359.0,57.6115,57.669,57.5923,57.6594,19359.0
2023-07-21 14:20:00,60.17,60.19,60.14,60.17,15676.0,57.669,57.6881,57.6402,57.669,15676.0
2023-07-21 14:30:00,60.18,60.24,60.14,60.23,20258.0,57.6785,57.736,57.6402,57.7265,20258.0
2023-07-21 14:40:00,60.23,60.31,60.23,60.25,19537.0,57.7265,57.8031,57.7265,57.7456,19537.0
2023-07-21 14:50:00,60.24,60.26,60.17,60.18,22419.0,57.736,57.7552,57.669,57.6785,22419.0
2023-07-21 15:00:00,60.19,60.2,60.08,60.1,31579.0,57.6881,57.6977,57.5827,57.6019,31579.0
2023-07-21 15:10:00,60.1,60.17,60.07,60.14,28761.0,57.6019,57.669,57.5731,57.6402,28761.0
2023-07-21 15:20:00,60.15,60.21,60.13,60.18,36308.0,57.6498,57.7073,57.6306,57.6785,36308.0
2023-07-21 15:30:00,60.18,60.19,60.12,60.16,48297.0,57.6785,57.6881,57.621,57.6594,48297.0
2023-07-21 15:40:00,60.17,60.18,60.04,60.06,70146.0,57.669,57.6785,57.5444,57.5635,70146.0
2023-07-21 15:50:00,60.06,60.11,59.94,59.95,191561.0,57.5635,57.6115,57.4485,57.4581,191561.0
2023-07-24 09:30:00,59.56,60.11,59.51,60.05,122646.0,57.0843,57.6115,57.0364,57.5539,122646.0
2023-07-24 09:40:00,60.12,60.25,60.0,60.08,79355.0,57.621,57.7456,57.506,57.5827,79355.0
2023-07-24 09:50:00,60.09,60.09,59.93,60.05,39875.0,57.5923,57.5923,57.4389,57.5539,39875.0
2023-07-24 10:00:00,60.05,60.11,59.91,60.03,42033.0,57.5539,57.6115,57.4198,57.5348,42033.0
2023-07-24 10:10:00,60.04,60.07,59.91,59.93,29532.0,57.5444,57.5731,57.4198,57.4389,29532.0
2023-07-24 10:20:00,59.95,60.01,59.9,59.95,29738.0,57.4581,57.5156,57.4102,57.4581,29738.0
2023-07-24 10:30:00,59.95,60.0,59.86,59.96,27256.0,57.4581,57.506,57.3718,57.4677,27256.0
2023-07-24 10:40:00,59.96,60.03,59.92,60.0,35120.0,57.4677,57.5348,57.4293,57.506,35120.0
2023-07-24 10:50:00,59.99,60.01,59.91,59.99,57888.0,57.4964,57.5156,57.4198,57.4964,57888.0
2023-07-24 11:00:00,59.98,60.1,59.96,60.07,33778.0,57.4869,57.6019,57.4677,57.5731,33778.0
2023-07-24 11:10:00,60.08,60.09,60.0,60.08,20517.0,57.5827,57.5923,57.506,57.5827,20517.0
2023-07-24 11:20:00,60.08,60.25,60.08,60.24,27378.0,57.5827,57.7456,57.5827,57.736,27378.0
2023-07-24 11:30:00,60.25,60.34,60.24,60.32,17986.0,57.7456,57.8319,57.736,57.8127,17986.0
2023-07-24 11:40:00,60.32,60.38,60.3,60.34,20364.0,57.8127,57.8702,57.7936,57.8319,20364.0
2023-07-24 11:50:00,60.33,60.4,60.29,60.37,34950.0,57.8223,57.8894,57.784,57.8606,34950.0
2023-07-24 12:00:00,60.37,60.58,60.37,60.46,59981.0,57.8606,58.0619,57.8606,57.9469,59981.0
2023-07-24 12:10:00,60.48,60.59,60.4,60.55,31641.0,57.9661,58.0715,57.8894,58.0332,31641.0
2023-07-24 12:20:00,60.55,60.68,60.53,60.67,20580.0,58.0332,58.1578,58.014,58.1482,20580.0
2023-07-24 12:30:00,60.67,60.67,60.58,60.59,31580.0,58.1482,58.1482,58.0619,58.0715,31580.0
2023-07-24 12:40:00,60.58,60.62,60.51,60.61,23512.0,58.0619,58.1003,57.9948,58.0907,23512.0
2023-07-24 12:50:00,60.59,60.62,60.5,60.59,36144.0,58.0715,58.1003,57.9852,58.0715,36144.0
2023-07-24 13:00:00,60.59,60.6,60.49,60.52,36442.0,58.0715,58.0811,57.9757,58.0044,36442.0
2023-07-24 13:10:00,60.52,60.55,60.43,60.43,24495.0,58.0044,58.0332,57.9181,57.9181,24495.0
2023-07-24 13:20:00,60.42,60.47,60.38,60.43,17620.0,57.9086,57.9565,57.8702,57.9181,17620.0
2023-07-24 13:30:00,60.44,60.45,60.39,60.45,27955.0,57.9277,57.9373,57.8798,57.9373,27955.0
2023-07-24 13:40:00,60.45,60.45,60.38,60.39,22510.0,57.9373,57.9373,57.8702,57.8798,22510.0
2023-07-24 13:50:00,60.37,60.46,60.34,60.46,31874.0,57.8606,57.9469,57.8319,57.9469,31874.0
2023-07-24 14:00:00,60.46,60.48,60.4,60.45,26529.0,57.9469,57.9661,57.8894,57.9373,26529.0
2023-07-24 14:10:00,60.44,60.46,60.4,60.43,18995.0,57.9277,57.9469,57.8894,57.9181,18995.0
2023-07-24 14:20:00,60.42,60.46,60.4,60.4,26855.0,57.9086,57.9469,57.8894,57.8894,26855.0
2023-07-24 14:30:00,60.41,60.41,60.3,60.36,57726.0,57.899,57.899,57.7936,57.8511,57726.0
2023-07-24 14:40:00,60.36,60.36,60.25,60.27,78107.0,57.8511,57.8511,57.7456,57.7648,78107.0
2023-07-24 14:50:00,60.26,60.28,60.2,60.27,44628.0,57.7552,57.7744,57.6977,57.7648,44628.0
2023-07-24 15:00:00,60.27,60.32,60.26,60.3,42448.0,57.7648,57.8127,57.7552,57.7936,42448.0
2023-07-24 15:10:00,60.3,60.33,60.28,60.29,33434.0,57.7936,57.8223,57.7744,57.784,33434.0
2023-07-24 15:20:00,60.29,60.31,60.23,60.26,50413.0,57.784,57.8031,57.7265,57.7552,50413.0
2023-07-24 15:30:00,60.26,60.36,60.25,60.32,69315.0,57.7552,57.8511,57.7456,57.8127,69315.0
2023-07-24 15:40:00,60.32,60.46,60.31,60.41,77998.0,57.8127,57.9469,57.8031,57.899,77998.0
2023-07-24 15:50:00,60.38,60.4,60.24,60.25,295888.0,57.8702,57.8894,57.736,57.7456,295888.0
2023-07-25 09:30:00,60.26,60.33,60.05,60.17,60387.0,57.7552,57.8223,57.5539,57.669,60387.0
2023-07-25 09:40:00,60.19,60.28,59.79,59.83,35765.0,57.6881,57.7744,57.3048,57.3431,35765.0
2023-07-25 09:50:00,59.83,59.87,59.77,59.78,27834.0,57.3431,57.3814,57.2856,57.2952,27834.0
2023-07-25 10:00:00,59.78,59.92,59.75,59.84,47906.0,57.2952,57.4293,57.2664,57.3527,47906.0
2023-07-25 10:10:00,59.85,59.87,59.71,59.86,34874.0,57.3623,57.3814,57.2281,57.3718,34874.0
2023-07-25 10:20:00,59.85,59.95,59.85,59.93,55470.0,57.3623,57.4581,57.3623,57.4389,55470.0
2023-07-25 10:30:00,59.94,59.96,59.84,59.84,43271.0,57.4485,57.4677,57.3527,57.3527,43271.0
2023-07-25 10:40:00,59.84,60.16,59.83,60.13,73872.0,57.3527,57.6594,57.3431,57.6306,73872.0
2023-07-25 10:50:00,60.14,60.28,60.14,60.27,97990.0,57.6402,57.7744,57.6402,57.7648,97990.0
2023-07-25 11:00:00,60.27,60.38,60.19,60.23,49243.0,57.7648,57.8702,57.6881,57.7265,49243.0
2023-07-25 11:10:00,60.23,60.25,60.15,60.17,24569.0,57.7265,57.7456,57.6498,57.669,24569.0
2023-07-25 11:20:00,60.17,60.22,60.16,60.2,34062.0,57.669,57.7169,57.6594,57.6977,34062.0
2023-07-25 11:30:00,60.19,60.22,60.16,60.21,32741.0,57.6881,57.7169,57.6594,57.7073,32741.0
2023-07-25 11:40:00,60.22,60.24,60.11,60.14,48236.0,57.7169,57.736,57.6115,57.6402,48236.0
2023-07-25 11:50:00,60.14,60.24,60.1,60.23,19343.0,57.6402,57.736,57.6019,57.7265,19343.0
2023-07-25 12:00:00,60.23,60.23,60.16,60.21,20538.0,57.7265,57.7265,57.6594,57.7073,20538.0
2023-07-25 12:10:00,60.21,60.24,60.14,60.14,70237.0,57.7073,57.736,57.6402,57.6402,70237.0
2023-07-25 12:20:00,60.13,60.18,60.07,60.09,26395.0,57.6306,57.6785,57.5731,57.5923,26395.0
2023-07-25 12:30:00,60.09,60.19,60.09,60.19,18840.0,57.5923,57.6881,57.5923,57.6881,18840.0
2023-07-25 12:40:00,60.19,60.19,60.13,60.17,18072.0,57.6881,57.6881,57.6306,57.669,18072.0
2023-07-25 12:50:00,60.18,60.19,60.1,60.17,18898.0,57.6785,57.6881,57.6019,57.669,18898.0
2023-07-25 13:00:00,60.17,60.18,60.09,60.1,25512.0,57.669,57.6785,57.5923,57.6019,25512.0
2023-07-25 13:10:00,60.09,60.14,60.09,60.13,13600.0,57.5923,57.6402,57.5923,57.6306,13600.0
2023-07-25 13:20:00,60.14,60.17,60.13,60.14,21962.0,57.6402,57.669,57.6306,57.6402,21962.0
2023-07-25 13:30:00,60.14,60.16,60.06,60.11,24537.0,57.6402,57.6594,57.5635,57.6115,24537.0
2023-07-25 13:40:00,60.12,60.19,60.11,60.16,21218.0,57.621,57.6881,57.6115,57.6594,21218.0
2023-07-25 13:50:00,60.16,60.16,60.1,60.15,45242.0,57.6594,57.6594,57.6019,57.6498,45242.0
2023-07-25 14:00:00,60.14,60.15,60.03,60.08,22349.0,57.6402,57.6498,57.5348,57.5827,22349.0
2023-07-25 14:10:00,60.08,60.12,60.07,60.1,16499.0,57.5827,57.621,57.5731,57.6019,16499.0
2023-07-25 14:20:00,60.1,60.15,60.09,60.12,24434.0,57.6019,57.6498,57.5923,57.621,24434.0
2023-07-25 14:30:00,60.12,60.15,60.04,60.04,26351.0,57.621,57.6498,57.5444,57.5444,26351.0
2023-07-25 14:40:00,60.04,60.04,59.85,59.85,31776.0,57.5444,57.5444,57.3623,57.3623,31776.0
2023-07-25 14:50:00,59.85,59.97,59.82,59.97,25059.0,57.3623,57.4773,57.3335,57.4773,25059.0
2023-07-25 15:00:00,59.98,60.03,59.94,60.03,40525.0,57.4869,57.5348,57.4485,57.5348,40525.0
2023-07-25 15:10:00,60.03,60.12,59.98,60.05,74763.0,57.5348,57.621,57.4869,57.5539,74763.0
2023-07-25 15:20:00,60.05,60.06,60.02,60.05,43242.0,57.5539,57.5635,57.5252,57.5539,43242.0
2023-07-25 15:30:00,60.04,60.04,59.97,60.0,83720.0,57.5444,57.5444,57.4773,57.506,83720.0
2023-07-25 15:40:00,60.01,60.04,59.92,60.02,64678.0,57.5156,57.5444,57.4293,57.5252,64678.0
2023-07-25 15:50:00,60.02,60.09,59.87,59.88,263802.0,57.5252,57.5923,57.3814,57.391,263802.0
2023-07-26 09:30:00,60.23,61.12,59.91,60.94,104831.0,57.7265,58.5795,57.4198,58.407,104831.0
2023-07-26 09:40:00,60.91,61.0,60.8,60.87,84588.0,58.3782,58.4645,58.2728,58.3399,84588.0
2023-07-26 09:50:00,60.88,60.96,60.79,60.81,48215.0,58.3494,58.4261,58.2632,58.2824,48215.0
2023-07-26 10:00:00,60.79,60.9,60.73,60.9,42699.0,58.2632,58.3686,58.2057,58.3686,42699.0
2023-07-26 10:10:00,60.9,60.9,60.78,60.89,46374.0,58.3686,58.3686,58.2536,58.359,46374.0
2023-07-26 10:20:00,60.89,61.01,60.85,60.9,69479.0,58.359,58.474,58.3207,58.3686,69479.0
2023-07-26 10:30:00,60.9,60.94,60.73,60.8,32445.0,58.3686,58.407,58.2057,58.2728,32445.0
2023-07-26 10:40:00,60.8,60.95,60.75,60.91,40013.0,58.2728,58.4165,58.2248,58.3782,40013.0
2023-07-26 10:50:00,60.9,60.95,60.81,60.91,35294.0,58.3686,58.4165,58.2824,58.3782,35294.0
2023-07-26 11:00:00,60.94,61.04,60.93,61.01,88887.0,58.407,58.5028,58.3974,58.474,88887.0
2023-07-26 11:10:00,61.02,61.02,60.91,60.93,34131.0,58.4836,58.4836,58.3782,58.3974,34131.0
2023-07-26 11:20:00,60.93,61.0,60.88,60.95,25011.0,58.3974,58.4645,58.3494,58.4165,25011.0
2023-07-26 11:30:00,60.95,61.04,60.91,61.0,76753.0,58.4165,58.5028,58.3782,58.4645,76753.0
2023-07-26 11:40:00,61.0,61.0,60.92,60.96,25579.0,58.4645,58.4645,58.3878,58.4261,25579.0
2023-07-26 11:50:00,60.96,61.0,60.92,60.98,19752.0,58.4261,58.4645,58.3878,58.4453,19752.0
2023-07-26 12:00:00,60.99,61.0,60.9,60.91,16688.0,58.4549,58.4645,58.3686,58.3782,16688.0
2023-07-26 12:10:00,60.91,60.98,60.9,60.94,24747.0,58.3782,58.4453,58.3686,58.407,24747.0
2023-07-26 12:20:00,60.93,60.97,60.91,60.96,25341.0,58.3974,58.4357,58.3782,58.4261,25341.0
2023-07-26 12:30:00,60.95,60.96,60.89,60.92,12916.0,58.4165,58.4261,58.359,58.3878,12916.0
2023-07-26 12:40:00,60.92,60.97,60.88,60.89,21001.0,58.3878,58.4357,58.3494,58.359,21001.0
2023-07-26 12:50:00,60.89,60.89,60.81,60.82,19411.0,58.359,58.359,58.2824,58.2919,19411.0
2023-07-26 13:00:00,60.82,60.89,60.78,60.89,25726.0,58.2919,58.359,58.2536,58.359,25726.0
2023-07-26 13:10:00,60.89,60.95,60.87,60.95,21888.0,58.359,58.4165,58.3399,58.4165,21888.0
2023-07-26 13:20:00,60.96,60.96,60.88,60.9,19707.0,58.4261,58.4261,58.3494,58.3686,19707.0
2023-07-26 13:30:00,60.9,60.93,60.79,60.87,18147.0,58.3686,58.3974,58.2632,58.3399,18147.0
2023-07-26 13:40:00,60.88,60.95,60.87,60.93,30938.0,58.3494,58.4165,58.3399,58.3974,30938.0
2023-07-26 13:50:00,60.93,60.95,60.89,60.93,16606.0,58.3974,58.4165,58.359,58.3974,16606.0
2023-07-26 14:00:00,60.91,60.94,60.84,60.89,25338.0,58.3782,58.407,58.3111,58.359,25338.0
2023-07-26 14:10:00,60.89,60.9,60.82,60.89,24584.0,58.359,58.3686,58.2919,58.359,24584.0
2023-07-26 14:20:00,60.88,60.94,60.85,60.93,23441.0,58.3494,58.407,58.3207,58.3974,23441.0
2023-07-26 14:30:00,60.93,61.02,60.89,60.97,80661.0,58.3974,58.4836,58.359,58.4357,80661.0
2023-07-26 14:40:00,60.97,61.05,60.95,61.01,111896.0,58.4357,58.5124,58.4165,58.474,111896.0
2023-07-26 14:50:00,61.0,61.13,60.98,61.13,80262.0,58.4645,58.5891,58.4453,58.5891,80262.0
2023-07-26 15:00:00,61.13,61.14,60.92,60.95,73910.0,58.5891,58.5986,58.3878,58.4165,73910.0
2023-07-26 15:10:00,60.93,60.99,60.76,60.8,57931.0,58.3974,58.4549,58.2344,58.2728,57931.0
2023-07-26 15:20:00,60.8,60.84,60.74,60.78,49272.0,58.2728,58.3111,58.2153,58.2536,49272.0
2023-07-26 15:30:00,60.77,60.77,60.63,60.73,85422.0,58.244,58.244,58.1098,58.2057,85422.0
2023-07-26 15:40:00,60.73,60.81,60.72,60.76,76704.0,58.2057,58.2824,58.1961,58.2344,76704.0
2023-07-26 15:50:00,60.75,60.85,60.68,60.83,264505.0,58.2248,58.3207,58.1578,58.3015,264505.0
2023-07-27 09:30:00,61.08,61.2,60.85,60.86,70676.0,58.5411,58.6561,58.3207,58.3303,70676.0
2023-07-27 09:40:00,60.86,60.94,60.75,60.83,50206.0,58.3303,58.407,58.2248,58.3015,50206.0
2023-07-27 09:50:00,60.86,61.0,60.84,60.96,66510.0,58.3303,58.4645,58.3111,58.4261,66510.0
2023-07-27 10:00:00,60.97,61.0,60.88,60.98,55402.0,58.4357,58.4645,58.3494,58.4453,55402.0
2023-07-27 10:10:00,60.97,61.24,60.96,61.22,83359.0,58.4357,58.6945,58.4261,58.6753,83359.0
2023-07-27 10:20:00,61.23,61.43,61.18,61.38,45797.0,58.6849,58.8766,58.637,58.8287,45797.0
2023-07-27 10:30:00,61.36,61.7,61.36,61.68,49489.0,58.8095,59.1354,58.8095,59.1162,49489.0
2023-07-27 10:40:00,61.68,61.7,61.57,61.65,57414.0,59.1162,59.1354,59.0108,59.0874,57414.0
2023-07-27 10:50:00,61.66,61.66,61.47,61.5,33837.0,59.097,59.097,58.9149,58.9437,33837.0
2023-07-27 11:00:00,61.49,61.49,61.38,61.44,35863.0,58.9341,58.9341,58.8287,58.8862,35863.0
2023-07-27 11:10:00,61.44,61.55,61.42,61.53,27287.0,58.8862,58.9916,58.867,58.9724,27287.0
2023-07-27 11:20:00,61.54,61.54,61.4,61.42,23425.0,58.982,58.982,58.8478,58.867,23425.0
2023-07-27 11:30:00,61.44,61.46,61.35,61.43,23184.0,58.8862,58.9053,58.7999,58.8766,23184.0
2023-07-27 11:40:00,61.44,61.5,61.4,61.42,26015.0,58.8862,58.9437,58.8478,58.867,26015.0
2023-07-27 11:50:00,61.42,61.48,61.37,61.43,28062.0,58.867,58.9245,58.8191,58.8766,28062.0
2023-07-27 12:00:00,61.42,61.43,61.34,61.4,31165.0,58.867,58.8766,58.7903,58.8478,31165.0
2023-07-27 12:10:00,61.4,61.42,61.28,61.31,15895.0,58.8478,58.867,58.7328,58.7616,15895.0
2023-07-27 12:20:00,61.32,61.36,61.3,61.33,24289.0,58.7712,58.8095,58.752,58.7807,24289.0
2023-07-27 12:30:00,61.34,61.36,61.27,61.3,44844.0,58.7903,58.8095,58.7232,58.752,44844.0
2023-07-27 12:40:00,61.3,61.34,61.25,61.32,62466.0,58.752,58.7903,58.7041,58.7712,62466.0
2023-07-27 12:50:00,61.32,61.34,61.28,61.3,37808.0,58.7712,58.7903,58.7328,58.752,37808.0
2023-07-27 13:00:00,61.3,61.32,61.14,61.16,36827.0,58.752,58.7712,58.5986,58.6178,36827.0
2023-07-27 13:10:00,61.16,61.19,61.03,61.03,79794.0,58.6178,58.6466,58.4932,58.4932,79794.0
2023-07-27 13:20:00,61.03,61.04,60.97,60.99,42810.0,58.4932,58.5028,58.4357,58.4549,42810.0
2023-07-27 13:30:00,60.99,61.01,60.91,60.92,33112.0,58.4549,58.474,58.3782,58.3878,33112.0
2023-07-27 13:40:00,60.91,60.94,60.82,60.88,48064.0,58.3782,58.407,58.2919,58.3494,48064.0
2023-07-27 13:50:00,60.87,60.91,60.8,60.91,45842.0,58.3399,58.3782,58.2728,58.3782,45842.0
2023-07-27 14:00:00,60.92,60.93,60.8,60.81,31138.0,58.3878,58.3974,58.2728,58.2824,31138.0
2023-07-27 14:10:00,60.8,60.8,60.66,60.71,39861.0,58.2728,58.2728,58.1386,58.1865,39861.0
2023-07-27 14:20:00,60.71,60.77,60.63,60.69,39386.0,58.1865,58.244,58.1098,58.1673,39386.0
2023-07-27 14:30:00,60.69,60.74,60.65,60.72,30164.0,58.1673,58.2153,58.129,58.1961,30164.0
2023-07-27 14:40:00,60.71,60.77,60.7,60.77,36424.0,58.1865,58.244,58.1769,58.244,36424.0
2023-07-27 14:50:00,60.76,60.82,60.73,60.75,31147.0,58.2344,58.2919,58.2057,58.2248,31147.0
2023-07-27 15:00:00,60.74,60.8,60.73,60.8,38594.0,58.2153,58.2728,58.2057,58.2728,38594.0
2023-07-27 15:10:00,60.8,60.87,60.79,60.85,41388.0,58.2728,58.3399,58.2632,58.3207,41388.0
2023-07-27 15:20:00,60.86,60.86,60.7,60.75,64120.0,58.3303,58.3303,58.1769,58.2248,64120.0
2023-07-27 15:30:00,60.75,60.82,60.73,60.76,72176.0,58.2248,58.2919,58.2057,58.2344,72176.0
2023-07-27 15:40:00,60.76,60.84,60.69,60.79,118250.0,58.2344,58.3111,58.1673,58.2632,118250.0
2023-07-27 15:50:00,60.78,60.86,60.63,60.63,305008.0,58.2536,58.3303,58.1098,58.1098,305008.0
2023-07-28 09:30:00,61.2,61.32,59.82,59.86,137090.0,58.6561,58.7712,57.3335,57.3718,137090.0
2023-07-28 09:40:00,59.88,60.35,59.88,60.35,101206.0,57.391,57.8415,57.391,57.8415,101206.0
2023-07-28 09:50:00,60.34,60.44,59.99,60.19,92532.0,57.8319,57.9277,57.4964,57.6881,92532.0
2023-07-28 10:00:00,60.2,60.2,59.77,60.01,88036.0,57.6977,57.6977,57.2856,57.5156,88036.0
2023-07-28 10:10:00,60.0,60.21,59.98,60.19,84234.0,57.506,57.7073,57.4869,57.6881,84234.0
2023-07-28 10:20:00,60.19,60.26,60.06,60.14,86071.0,57.6881,57.7552,57.5635,57.6402,86071.0
2023-07-28 10:30:00,60.15,60.23,60.09,60.17,42968.0,57.6498,57.7265,57.5923,57.669,42968.0
2023-07-28 10:40:00,60.15,60.22,60.07,60.08,34121.0,57.6498,57.7169,57.5731,57.5827,34121.0
2023-07-28 10:50:00,60.09,60.09,59.93,59.98,41167.0,57.5923,57.5923,57.4389,57.4869,41167.0
2023-07-28 11:00:00,59.96,59.96,59.75,59.77,47313.0,57.4677,57.4677,57.2664,57.2856,47313.0
2023-07-28 11:10:00,59.76,59.91,59.71,59.86,88091.0,57.276,57.4198,57.2281,57.3718,88091.0
2023-07-28 11:20:00,59.86,59.92,59.82,59.83,40223.0,57.3718,57.4293,57.3335,57.3431,40223.0
2023-07-28 11:30:00,59.82,59.97,59.81,59.93,36949.0,57.3335,57.4773,57.3239,57.4389,36949.0
2023-07-28 11:40:00,59.93,59.97,59.84,59.84,55598.0,57.4389,57.4773,57.3527,57.3527,55598.0
2023-07-28 11:50:00,59.84,59.89,59.68,59.79,141392.0,57.3527,57.4006,57.1993,57.3048,141392.0
2023-07-28 12:00:00,59.78,59.78,59.65,59.67,50875.0,57.2952,57.2952,57.1706,57.1897,50875.0
2023-07-28 12:10:00,59.67,59.8,59.63,59.76,63320.0,57.1897,57.3143,57.1514,57.276,63320.0
2023-07-28 12:20:00,59.76,59.84,59.75,59.81,39749.0,57.276,57.3527,57.2664,57.3239,39749.0
2023-07-28 12:30:00,59.82,59.96,59.79,59.94,35014.0,57.3335,57.4677,57.3048,57.4485,35014.0
2023-07-28 12:40:00,59.93,59.94,59.81,59.81,45836.0,57.4389,57.4485,57.3239,57.3239,45836.0
2023-07-28 12:50:00,59.82,59.92,59.81,59.86,38462.0,57.3335,57.4293,57.3239,57.3718,38462.0
2023-07-28 13:00:00,59.86,59.89,59.75,59.76,23476.0,57.3718,57.4006,57.2664,57.276,23476.0
2023-07-28 13:10:00,59.76,59.86,59.76,59.85,25945.0,57.276,57.3718,57.276,57.3623,25945.0
2023-07-28 13:20:00,59.84,59.85,59.7,59.71,27972.0,57.3527,57.3623,57.2185,57.2281,27972.0
2023-07-28 13:30:00,59.7,59.75,59.63,59.67,34883.0,57.2185,57.2664,57.1514,57.1897,34883.0
2023-07-28 13:40:00,59.66,59.66,59.57,59.59,26813.0,57.1802,57.1802,57.0939,57.1131,26813.0
2023-07-28 13:50:00,59.59,59.75,59.58,59.73,25410.0,57.1131,57.2664,57.1035,57.2472,25410.0
2023-07-28 14:00:00,59.72,59.83,59.68,59.8,38369.0,57.2377,57.3431,57.1993,57.3143,38369.0
2023-07-28 14:10:00,59.8,59.82,59.78,59.8,30569.0,57.3143,57.3335,57.2952,57.3143,30569.0
2023-07-28 14:20:00,59.8,59.86,59.77,59.86,27435.0,57.3143,57.3718,57.2856,57.3718,27435.0
2023-07-28 14:30:00,59.86,59.88,59.79,59.81,40528.0,57.3718,57.391,57.3048,57.3239,40528.0
2023-07-28 14:40:00,59.8,59.89,59.78,59.88,40475.0,57.3143,57.4006,57.2952,57.391,40475.0
2023-07-28 14:50:00,59.88,59.95,59.86,59.89,34002.0,57.391,57.4581,57.3718,57.4006,34002.0
2023-07-28 15:00:00,59.91,59.95,59.85,59.87,41484.0,57.4198,57.4581,57.3623,57.3814,41484.0
2023-07-28 15:10:00,59.87,60.01,59.84,59.98,51471.0,57.3814,57.5156,57.3527,57.4869,51471.0
2023-07-28 15:20:00,59.97,60.01,59.93,59.96,81431.0,57.4773,57.5156,57.4389,57.4677,81431.0
2023-07-28 15:30:00,59.96,60.02,59.93,60.02,90418.0,57.4677,57.5252,57.4389,57.5252,90418.0
2023-07-28 15:40:00,60.02,60.06,59.97,60.0,108352.0,57.5252,57.5635,57.4773,57.506,108352.0
2023-07-28 15:50:00,59.99,60.19,59.95,60.16,406699.0,57.4964,57.6881,57.4581,57.6594,406699.0
2023-07-31 09:30:00,60.39,60.73,60.25,60.59,83681.0,57.8798,58.2057,57.7456,58.0715,83681.0
2023-07-31 09:40:00,60.61,60.74,60.44,60.51,55927.0,58.0907,58.2153,57.9277,57.9948,55927.0
2023-07-31 09:50:00,60.55,60.78,60.53,60.73,58076.0,58.0332,58.2536,58.014,58.2057,58076.0
2023-07-31 10:00:00,60.77,60.79,60.51,60.52,62442.0,58.244,58.2632,57.9948,58.0044,62442.0
2023-07-31 10:10:00,60.53,60.53,60.38,60.49,29623.0,58.014,58.014,57.8702,57.9757,29623.0
2023-07-31 10:20:00,60.49,60.6,60.42,60.57,39607.0,57.9757,58.0811,57.9086,58.0523,39607.0
2023-07-31 10:30:00,60.58,60.61,60.46,60.52,59995.0,58.0619,58.0907,57.9469,58.0044,59995.0
2023-07-31 10:40:00,60.51,60.56,60.44,60.47,61382.0,57.9948,58.0427,57.9277,57.9565,61382.0
2023-07-31 10:50:00,60.44,60.44,60.25,60.33,49991.0,57.9277,57.9277,57.7456,57.8223,49991.0
2023-07-31 11:00:00,60.34,60.34,60.15,60.2,55959.0,57.8319,57.8319,57.6498,57.6977,55959.0
2023-07-31 11:10:00,60.2,60.26,60.15,60.22,66374.0,57.6977,57.7552,57.6498,57.7169,66374.0
2023-07-31 11:20:00,60.22,60.34,60.2,60.29,49666.0,57.7169,57.8319,57.6977,57.784,49666.0
2023-07-31 11:30:00,60.29,60.33,60.2,60.29,69960.0,57.784,57.8223,57.6977,57.784,69960.0
2023-07-31 11:40:00,60.27,60.27,60.19,60.23,71568.0,57.7648,57.7648,57.6881,57.7265,71568.0
2023-07-31 11:50:00,60.23,60.3,60.16,60.29,53689.0,57.7265,57.7936,57.6594,57.784,53689.0
2023-07-31 12:00:00,60.29,60.36,60.21,60.26,111755.0,57.784,57.8511,57.7073,57.7552,111755.0
2023-07-31 12:10:00,60.25,60.3,60.2,60.23,49624.0,57.7456,57.7936,57.6977,57.7265,49624.0
2023-07-31 12:20:00,60.23,60.25,60.17,60.22,48424.0,57.7265,57.7456,57.669,57.7169,48424.0
2023-07-31 12:30:00,60.22,60.26,60.2,60.22,34625.0,57.7169,57.7552,57.6977,57.7169,34625.0
2023-07-31 12:40:00,60.21,60.24,60.18,60.22,42795.0,57.7073,57.736,57.6785,57.7169,42795.0
2023-07-31 12:50:00,60.22,60.22,60.07,60.16,36855.0,57.7169,57.7169,57.5731,57.6594,36855.0
2023-07-31 13:00:00,60.19,60.22,60.14,60.2,35096.0,57.6881,57.7169,57.6402,57.6977,35096.0
2023-07-31 13:10:00,60.21,60.25,60.17,60.24,33743.0,57.7073,57.7456,57.669,57.736,33743.0
2023-07-31 13:20:00,60.23,60.3,60.19,60.27,59608.0,57.7265,57.7936,57.6881,57.7648,59608.0
2023-07-31 13:30:00,60.26,60.3,60.25,60.29,27466.0,57.7552,57.7936,57.7456,57.784,27466.0
2023-07-31 13:40:00,60.28,60.3,60.23,60.26,36277.0,57.7744,57.7936,57.7265,57.7552,36277.0
2023-07-31 13:50:00,60.26,60.28,60.22,60.28,20996.0,57.7552,57.7744,57.7169,57.7744,20996.0
2023-07-31 14:00:00,60.28,60.3,60.23,60.23,34116.0,57.7744,57.7936,57.7265,57.7265,34116.0
2023-07-31 14:10:00,60.22,60.22,60.15,60.2,29126.0,57.7169,57.7169,57.6498,57.6977,29126.0
2023-07-31 14:20:00,60.2,60.25,60.19,60.25,25991.0,57.6977,57.7456,57.6881,57.7456,25991.0
2023-07-31 14:30:00,60.25,60.26,60.2,60.21,25981.0,57.7456,57.7552,57.6977,57.7073,25981.0
2023-07-31 14:40:00,60.21,60.22,60.13,60.18,39136.0,57.7073,57.7169,57.6306,57.6785,39136.0
2023-07-31 14:50:00,60.18,60.22,60.16,60.22,32357.0,57.6785,57.7169,57.6594,57.7169,32357.0
2023-07-31 15:00:00,60.23,60.23,60.11,60.12,27781.0,57.7265,57.7265,57.6115,57.621,27781.0
2023-07-31 15:10:00,60.12,60.12,60.02,60.07,60322.0,57.621,57.621,57.5252,57.5731,60322.0
2023-07-31 15:20:00,60.07,60.12,60.07,60.1,38411.0,57.5731,57.621,57.5731,57.6019,38411.0
2023-07-31 15:30:00,60.11,60.13,59.97,59.98,78581.0,57.6115,57.6306,57.4773,57.4869,78581.0
2023-07-31 15:40:00,59.98,60.03,59.93,59.97,99292.0,57.4869,57.5348,57.4389,57.4773,99292.0
2023-07-31 15:50:00,59.96,60.29,59.96,60.28,315055.0,57.4677,57.784,57.4677,57.7744,315055.0
2023-08-01 09:30:00,60.39,60.39,59.96,60.2,84166.0,57.8798,57.8798,57.4677,57.6977,84166.0
2023-08-01 09:40:00,60.18,60.26,60.01,60.26,53070.0,57.6785,57.7552,57.5156,57.7552,53070.0
2023-08-01 09:50:00,60.26,60.34,60.17,60.32,75714.0,57.7552,57.8319,57.669,57.8127,75714.0
2023-08-01 10:00:00,60.29,60.39,60.19,60.21,48084.0,57.784,57.8798,57.6881,57.7073,48084.0
2023-08-01 10:10:00,60.19,60.28,60.16,60.22,32673.0,57.6881,57.7744,57.6594,57.7169,32673.0
2023-08-01 10:20:00,60.2,60.2,60.05,60.15,46425.0,57.6977,57.6977,57.5539,57.6498,46425.0
2023-08-01 10:30:00,60.15,60.15,59.96,60.02,31133.0,57.6498,57.6498,57.4677,57.5252,31133.0
2023-08-01 10:40:00,60.0,60.06,59.97,60.04,29447.0,57.506,57.5635,57.4773,57.5444,29447.0
2023-08-01 10:50:00,60.02,60.17,60.01,60.13,34461.0,57.5252,57.669,57.5156,57.6306,34461.0
2023-08-01 11:00:00,60.13,60.24,60.11,60.23,26327.0,57.6306,57.736,57.6115,57.7265,26327.0
2023-08-01 11:10:00,60.25,60.28,60.15,60.19,29104.0,57.7456,57.7744,57.6498,57.6881,29104.0
2023-08-01 11:20:00,60.18,60.21,60.14,60.21,30105.0,57.6785,57.7073,57.6402,57.7073,30105.0
2023-08-01 11:30:00,60.21,60.23,60.12,60.2,38204.0,57.7073,57.7265,57.621,57.6977,38204.0
2023-08-01 11:40:00,60.2,60.24,60.14,60.24,25721.0,57.6977,57.736,57.6402,57.736,25721.0
2023-08-01 11:50:00,60.25,60.27,60.17,60.24,72093.0,57.7456,57.7648,57.669,57.736,72093.0
2023-08-01 12:00:00,60.25,60.28,60.22,60.25,43496.0,57.7456,57.7744,57.7169,57.7456,43496.0
2023-08-01 12:10:00,60.25,60.34,60.24,60.28,63070.0,57.7456,57.8319,57.736,57.7744,63070.0
2023-08-01 12:20:00,60.28,60.38,60.25,60.36,23544.0,57.7744,57.8702,57.7456,57.8511,23544.0
2023-08-01 12:30:00,60.37,60.37,60.27,60.29,32520.0,57.8606,57.8606,57.7648,57.784,32520.0
2023-08-01 12:40:00,60.29,60.3,60.28,60.29,59729.0,57.784,57.7936,57.7744,57.784,59729.0
2023-08-01 12:50:00,60.29,60.32,60.26,60.32,31249.0,57.784,57.8127,57.7552,57.8127,31249.0
2023-08-01 13:00:00,60.32,60.32,60.28,60.32,48138.0,57.8127,57.8127,57.7744,57.8127,48138.0
2023-08-01 13:10:00,60.32,60.32,60.25,60.32,30895.0,57.8127,57.8127,57.7456,57.8127,30895.0
2023-08-01 13:20:00,60.32,60.41,60.31,60.4,62935.0,57.8127,57.899,57.8031,57.8894,62935.0
2023-08-01 13:30:00,60.4,60.41,60.34,60.37,38634.0,57.8894,57.899,57.8319,57.8606,38634.0
2023-08-01 13:40:00,60.36,60.4,60.34,60.4,39824.0,57.8511,57.8894,57.8319,57.8894,39824.0
2023-08-01 13:50:00,60.4,60.4,60.37,60.38,44685.0,57.8894,57.8894,57.8606,57.8702,44685.0
2023-08-01 14:00:00,60.38,60.4,60.35,60.39,58548.0,57.8702,57.8894,57.8415,57.8798,58548.0
2023-08-01 14:10:00,60.39,60.42,60.37,60.41,81731.0,57.8798,57.9086,57.8606,57.899,81731.0
2023-08-01 14:20:00,60.41,60.42,60.28,60.3,87139.0,57.899,57.9086,57.7744,57.7936,87139.0
2023-08-01 14:30:00,60.3,60.42,60.3,60.42,43952.0,57.7936,57.9086,57.7936,57.9086,43952.0
2023-08-01 14:40:00,60.42,60.42,60.39,60.42,49703.0,57.9086,57.9086,57.8798,57.9086,49703.0
2023-08-01 14:50:00,60.42,60.43,60.39,60.41,78693.0,57.9086,57.9181,57.8798,57.899,78693.0
2023-08-01 15:00:00,60.42,60.45,60.36,60.37,85985.0,57.9086,57.9373,57.8511,57.8606,85985.0
2023-08-01 15:10:00,60.37,60.45,60.37,60.45,76555.0,57.8606,57.9373,57.8606,57.9373,76555.0
2023-08-01 15:20:00,60.45,60.45,60.39,60.44,74469.0,57.9373,57.9373,57.8798,57.9277,74469.0
2023-08-01 15:30:00,60.44,60.45,60.38,60.43,97987.0,57.9277,57.9373,57.8702,57.9181,97987.0
2023-08-01 15:40:00,60.43,60.46,60.37,60.41,133894.0,57.9181,57.9469,57.8606,57.899,133894.0
2023-08-01 15:50:00,60.41,60.46,60.35,60.37,416844.0,57.899,57.9469,57.8415,57.8606,416844.0
2023-08-02 09:30:00,60.39,61.54,60.25,61.54,267315.0,57.8798,58.982,57.7456,58.982,267315.0
2023-08-02 09:40:00,61.59,61.96,61.45,61.56,162294.0,59.0299,59.3846,58.8958,59.0012,162294.0
2023-08-02 09:50:00,61.6,61.61,61.38,61.6,156009.0,59.0395,59.0491,58.8287,59.0395,156009.0
2023-08-02 10:00:00,61.62,62.04,61.58,62.02,173113.0,59.0587,59.4612,59.0203,59.4421,173113.0
2023-08-02 10:10:00,62.04,62.2,61.54,61.69,222251.0,59.4612,59.6146,58.982,59.1258,222251.0
2023-08-02 10:20:00,61.71,61.81,61.61,61.68,84299.0,59.1449,59.2408,59.0491,59.1162,84299.0
2023-08-02 10:30:00,61.67,61.67,61.12,61.18,79177.0,59.1066,59.1066,58.5795,58.637,79177.0
2023-08-02 10:40:00,61.19,61.44,61.09,61.43,70188.0,58.6466,58.8862,58.5507,58.8766,70188.0
2023-08-02 10:50:00,61.43,61.48,61.24,61.32,46137.0,58.8766,58.9245,58.6945,58.7712,46137.0
2023-08-02 11:00:00,61.32,61.38,61.19,61.28,61666.0,58.7712,58.8287,58.6466,58.7328,61666.0
2023-08-02 11:10:00,61.27,61.28,60.82,60.89,64036.0,58.7232,58.7328,58.2919,58.359,64036.0
2023-08-02 11:20:00,60.89,61.23,60.88,61.16,60298.0,58.359,58.6849,58.3494,58.6178,60298.0
2023-08-02 11:30:00,61.17,61.44,61.16,61.34,45266.0,58.6274,58.8862,58.6178,58.7903,45266.0
2023-08-02 11:40:00,61.35,61.48,61.24,61.44,38094.0,58.7999,58.9245,58.6945,58.8862,38094.0
2023-08-02 11:50:00,61.45,61.57,61.33,61.52,45252.0,58.8958,59.0108,58.7807,58.9628,45252.0
2023-08-02 12:00:00,61.53,61.69,61.46,61.69,35103.0,58.9724,59.1258,58.9053,59.1258,35103.0
2023-08-02 12:10:00,61.69,61.83,61.69,61.81,49106.0,59.1258,59.26,59.1258,59.2408,49106.0
2023-08-02 12:20:00,61.81,61.82,61.58,61.58,67098.0,59.2408,59.2504,59.0203,59.0203,67098.0
2023-08-02 12:30:00,61.59,61.65,61.51,61.57,64513.0,59.0299,59.0874,58.9533,59.0108,64513.0
2023-08-02 12:40:00,61.57,61.65,61.46,61.47,43315.0,59.0108,59.0874,58.9053,58.9149,43315.0
2023-08-02 12:50:00,61.47,61.52,61.35,61.48,30327.0,58.9149,58.9628,58.7999,58.9245,30327.0
2023-08-02 13:00:00,61.48,61.49,61.37,61.4,28876.0,58.9245,58.9341,58.8191,58.8478,28876.0
2023-08-02 13:10:00,61.4,61.6,61.4,61.44,48831.0,58.8478,59.0395,58.8478,58.8862,48831.0
2023-08-02 13:20:00,61.44,61.44,61.37,61.43,37747.0,58.8862,58.8862,58.8191,58.8766,37747.0
2023-08-02 13:30:00,61.42,61.47,61.26,61.37,36688.0,58.867,58.9149,58.7136,58.8191,36688.0
2023-08-02 13:40:00,61.37,61.45,61.34,61.42,32671.0,58.8191,58.8958,58.7903,58.867,32671.0
2023-08-02 13:50:00,61.42,61.44,61.35,61.43,33444.0,58.867,58.8862,58.7999,58.8766,33444.0
2023-08-02 14:00:00,61.43,61.52,61.34,61.35,35043.0,58.8766,58.9628,58.7903,58.7999,35043.0
2023-08-02 14:10:00,61.36,61.39,61.29,61.3,53192.0,58.8095,58.8382,58.7424,58.752,53192.0
2023-08-02 14:20:00,61.3,61.4,61.29,61.35,44922.0,58.752,58.8478,58.7424,58.7999,44922.0
2023-08-02 14:30:00,61.35,61.39,61.34,61.36,32994.0,58.7999,58.8382,58.7903,58.8095,32994.0
2023-08-02 14:40:00,61.36,61.4,61.32,61.37,55535.0,58.8095,58.8478,58.7712,58.8191,55535.0
2023-08-02 14:50:00,61.38,61.49,61.37,61.42,47920.0,58.8287,58.9341,58.8191,58.867,47920.0
2023-08-02 15:00:00,61.42,61.49,61.39,61.48,45824.0,58.867,58.9341,58.8382,58.9245,45824.0
2023-08-02 15:10:00,61.48,61.6,61.48,61.54,92507.0,58.9245,59.0395,58.9245,58.982,92507.0
2023-08-02 15:20:00,61.55,61.6,61.5,61.5,90239.0,58.9916,59.0395,58.9437,58.9437,90239.0
2023-08-02 15:30:00,61.5,61.52,61.37,61.48,110497.0,58.9437,58.9628,58.8191,58.9245,110497.0
2023-08-02 15:40:00,61.48,61.51,61.3,61.31,118935.0,58.9245,58.9533,58.752,58.7616,118935.0
2023-08-02 15:50:00,61.31,61.41,61.21,61.27,493732.0,58.7616,58.8574,58.6657,58.7232,493732.0
2023-08-03 09:30:00,61.3,61.45,61.01,61.2,141377.0,58.752,58.8958,58.474,58.6561,141377.0
2023-08-03 09:40:00,61.17,61.19,60.98,61.1,104569.0,58.6274,58.6466,58.4453,58.5603,104569.0
2023-08-03 09:50:00,61.09,61.17,61.08,61.15,51959.0,58.5507,58.6274,58.5411,58.6082,51959.0
2023-08-03 10:00:00,61.15,61.31,61.13,61.25,142171.0,58.6082,58.7616,58.5891,58.7041,142171.0
2023-08-03 10:10:00,61.27,61.31,61.16,61.28,85984.0,58.7232,58.7616,58.6178,58.7328,85984.0
2023-08-03 10:20:00,61.28,61.31,61.21,61.28,124024.0,58.7328,58.7616,58.6657,58.7328,124024.0
2023-08-03 10:30:00,61.27,61.3,61.02,61.03,136486.0,58.7232,58.752,58.4836,58.4932,136486.0
2023-08-03 10:40:00,61.04,61.23,61.03,61.22,44433.0,58.5028,58.6849,58.4932,58.6753,44433.0
2023-08-03 10:50:00,61.22,61.22,61.1,61.16,63561.0,58.6753,58.6753,58.5603,58.6178,63561.0
2023-08-03 11:00:00,61.15,61.19,61.03,61.03,45919.0,58.6082,58.6466,58.4932,58.4932,45919.0
2023-08-03 11:10:00,61.02,61.07,60.96,61.0,30913.0,58.4836,58.5315,58.4261,58.4645,30913.0
2023-08-03 11:20:00,61.01,61.1,61.01,61.09,32149.0,58.474,58.5603,58.474,58.5507,32149.0
2023-08-03 11:30:00,61.08,61.16,61.04,61.09,30083.0,58.5411,58.6178,58.5028,58.5507,30083.0
2023-08-03 11:40:00,61.08,61.1,61.03,61.05,33664.0,58.5411,58.5603,58.4932,58.5124,33664.0
2023-08-03 11:50:00,61.05,61.13,61.05,61.09,29306.0,58.5124,58.5891,58.5124,58.5507,29306.0
2023-08-03 12:00:00,61.08,61.1,61.03,61.09,30994.0,58.5411,58.5603,58.4932,58.5507,30994.0
2023-08-03 12:10:00,61.09,61.19,61.05,61.19,21284.0,58.5507,58.6466,58.5124,58.6466,21284.0
2023-08-03 12:20:00,61.18,61.22,61.07,61.1,26034.0,58.637,58.6753,58.5315,58.5603,26034.0
2023-08-03 12:30:00,61.11,61.15,61.04,61.12,22659.0,58.5699,58.6082,58.5028,58.5795,22659.0
2023-08-03 12:40:00,61.11,61.18,61.08,61.09,23633.0,58.5699,58.637,58.5411,58.5507,23633.0
2023-08-03 12:50:00,61.09,61.16,61.09,61.14,41613.0,58.5507,58.6178,58.5507,58.5986,41613.0
2023-08-03 13:00:00,61.14,61.14,61.05,61.08,34290.0,58.5986,58.5986,58.5124,58.5411,34290.0
2023-08-03 13:10:00,61.08,61.17,61.08,61.16,30913.0,58.5411,58.6274,58.5411,58.6178,30913.0
2023-08-03 13:20:00,61.16,61.18,61.09,61.13,26382.0,58.6178,58.637,58.5507,58.5891,26382.0
2023-08-03 13:30:00,61.12,61.15,61.06,61.13,27934.0,58.5795,58.6082,58.522,58.5891,27934.0
2023-08-03 13:40:00,61.13,61.16,61.1,61.16,36001.0,58.5891,58.6178,58.5603,58.6178,36001.0
2023-08-03 13:50:00,61.15,61.18,61.12,61.18,35871.0,58.6082,58.637,58.5795,58.637,35871.0
2023-08-03 14:00:00,61.18,61.18,61.13,61.16,40737.0,58.637,58.637,58.5891,58.6178,40737.0
2023-08-03 14:10:00,61.18,61.19,61.11,61.14,38535.0,58.637,58.6466,58.5699,58.5986,38535.0
2023-08-03 14:20:00,61.14,61.18,61.12,61.18,44621.0,58.5986,58.637,58.5795,58.637,44621.0
2023-08-03 14:30:00,61.18,61.19,61.1,61.16,41019.0,58.637,58.6466,58.5603,58.6178,41019.0
2023-08-03 14:40:00,61.16,61.18,61.12,61.14,53885.0,58.6178,58.637,58.5795,58.5986,53885.0
2023-08-03 14:50:00,61.14,61.23,61.14,61.22,64009.0,58.5986,58.6849,58.5986,58.6753,64009.0
2023-08-03 15:00:00,61.22,61.3,61.2,61.26,112358.0,58.6753,58.752,58.6561,58.7136,112358.0
2023-08-03 15:10:00,61.25,61.27,61.19,61.27,47157.0,58.7041,58.7232,58.6466,58.7232,47157.0
2023-08-03 15:20:00,61.26,61.27,61.2,61.25,58224.0,58.7136,58.7232,58.6561,58.7041,58224.0
2023-08-03 15:30:00,61.24,61.26,61.17,61.2,81932.0,58.6945,58.7136,58.6274,58.6561,81932.0
2023-08-03 15:40:00,61.2,61.23,61.11,61.15,53797.0,58.6561,58.6849,58.5699,58.6082,53797.0
2023-08-03 15:50:00,61.14,61.23,61.07,61.13,195567.0,58.5986,58.6849,58.5315,58.5891,195567.0
2023-08-04 09:30:00,61.1,61.31,60.8,61.09,69403.0,58.5603,58.7616,58.2728,58.5507,69403.0
2023-08-04 09:40:00,61.15,61.45,61.11,61.44,93292.0,58.6082,58.8958,58.5699,58.8862,93292.0
2023-08-04 09:50:00,61.43,61.46,61.37,61.43,86521.0,58.8766,58.9053,58.8191,58.8766,86521.0
2023-08-04 10:00:00,61.44,61.51,61.11,61.16,52299.0,58.8862,58.9533,58.5699,58.6178,52299.0
2023-08-04 10:10:00,61.17,61.4,61.16,61.39,53755.0,58.6274,58.8478,58.6178,58.8382,53755.0
2023-08-04 10:20:00,61.4,61.77,61.4,61.76,64397.0,58.8478,59.2025,58.8478,59.1929,64397.0
2023-08-04 10:30:00,61.77,61.83,61.5,61.61,49199.0,59.2025,59.26,58.9437,59.0491,49199.0
2023-08-04 10:40:00,61.61,61.73,61.61,61.63,36190.0,59.0491,59.1641,59.0491,59.0683,36190.0
2023-08-04 10:50:00,61.62,61.63,61.5,61.59,39774.0,59.0587,59.0683,58.9437,59.0299,39774.0
2023-08-04 11:00:00,61.59,61.6,61.42,61.42,52757.0,59.0299,59.0395,58.867,58.867,52757.0
2023-08-04 11:10:00,61.43,61.56,61.42,61.53,30074.0,58.8766,59.0012,58.867,58.9724,30074.0
2023-08-04 11:20:00,61.53,61.59,61.5,61.57,31375.0,58.9724,59.0299,58.9437,59.0108,31375.0
2023-08-04 11:30:00,61.57,61.63,61.56,61.56,51245.0,59.0108,59.0683,59.0012,59.0012,51245.0
2023-08-04 11:40:00,61.56,61.56,61.4,61.43,25336.0,59.0012,59.0012,58.8478,58.8766,25336.0
2023-08-04 11:50:00,61.44,61.5,61.39,61.47,26960.0,58.8862,58.9437,58.8382,58.9149,26960.0
2023-08-04 12:00:00,61.48,61.54,61.47,61.51,23080.0,58.9245,58.982,58.9149,58.9533,23080.0
2023-08-04 12:10:00,61.5,61.59,61.47,61.57,28911.0,58.9437,59.0299,58.9149,59.0108,28911.0
2023-08-04 12:20:00,61.56,61.61,61.48,61.5,50888.0,59.0012,59.0491,58.9245,58.9437,50888.0
2023-08-04 12:30:00,61.51,61.55,61.45,61.55,27723.0,58.9533,58.9916,58.8958,58.9916,27723.0
2023-08-04 12:40:00,61.52,61.59,61.51,61.59,21361.0,58.9628,59.0299,58.9533,59.0299,21361.0
2023-08-04 12:50:00,61.59,61.63,61.57,61.58,18284.0,59.0299,59.0683,59.0108,59.0203,18284.0
2023-08-04 13:00:00,61.59,61.6,61.49,61.52,22334.0,59.0299,59.0395,58.9341,58.9628,22334.0
2023-08-04 13:10:00,61.51,61.53,61.46,61.47,16315.0,58.9533,58.9724,58.9053,58.9149,16315.0
2023-08-04 13:20:00,61.47,61.49,61.37,61.4,33899.0,58.9149,58.9341,58.8191,58.8478,33899.0
2023-08-04 13:30:00,61.41,61.49,61.38,61.4,27175.0,58.8574,58.9341,58.8287,58.8478,27175.0
2023-08-04 13:40:00,61.41,61.45,61.36,61.44,21422.0,58.8574,58.8958,58.8095,58.8862,21422.0
2023-08-04 13:50:00,61.43,61.49,61.39,61.39,30890.0,58.8766,58.9341,58.8382,58.8382,30890.0
2023-08-04 14:00:00,61.39,61.39,61.12,61.15,65606.0,58.8382,58.8382,58.5795,58.6082,65606.0
2023-08-04 14:10:00,61.15,61.21,61.03,61.05,39257.0,58.6082,58.6657,58.4932,58.5124,39257.0
2023-08-04 14:20:00,61.06,61.06,60.87,60.95,49908.0,58.522,58.522,58.3399,58.4165,49908.0
2023-08-04 14:30:00,60.96,61.0,60.88,60.9,43877.0,58.4261,58.4645,58.3494,58.3686,43877.0
2023-08-04 14:40:00,60.9,60.97,60.89,60.96,37760.0,58.3686,58.4357,58.359,58.4261,37760.0
2023-08-04 14:50:00,60.96,61.04,60.88,60.95,56086.0,58.4261,58.5028,58.3494,58.4165,56086.0
2023-08-04 15:00:00,60.93,60.95,60.77,60.79,41814.0,58.3974,58.4165,58.244,58.2632,41814.0
2023-08-04 15:10:00,60.8,60.94,60.79,60.9,48876.0,58.2728,58.407,58.2632,58.3686,48876.0
2023-08-04 15:20:00,60.9,60.92,60.82,60.86,36815.0,58.3686,58.3878,58.2919,58.3303,36815.0
2023-08-04 15:30:00,60.86,60.87,60.76,60.76,71137.0,58.3303,58.3399,58.2344,58.2344,71137.0
2023-08-04 15:40:00,60.76,60.81,60.72,60.8,61426.0,58.2344,58.2824,58.1961,58.2728,61426.0
2023-08-04 15:50:00,60.79,60.8,60.63,60.69,330127.0,58.2632,58.2728,58.1098,58.1673,330127.0
2023-08-07 09:30:00,61.14,61.71,61.14,61.63,63126.0,58.5986,59.1449,58.5986,59.0683,63126.0
2023-08-07 09:40:00,61.63,61.83,61.55,61.72,57503.0,59.0683,59.26,58.9916,59.1545,57503.0
2023-08-07 09:50:00,61.73,61.9,61.66,61.87,52720.0,59.1641,59.327,59.097,59.2983,52720.0
2023-08-07 10:00:00,61.88,61.95,61.81,61.95,51469.0,59.3079,59.375,59.2408,59.375,51469.0
2023-08-07 10:10:00,61.96,62.13,61.96,62.1,82926.0,59.3846,59.5475,59.3846,59.5187,82926.0
2023-08-07 10:20:00,62.12,62.2,62.06,62.14,47929.0,59.5379,59.6146,59.4804,59.5571,47929.0
2023-08-07 10:30:00,62.15,62.24,62.12,62.19,57827.0,59.5667,59.6529,59.5379,59.605,57827.0
2023-08-07 10:40:00,62.2,62.23,62.13,62.13,35647.0,59.6146,59.6433,59.5475,59.5475,35647.0
2023-08-07 10:50:00,62.13,62.22,62.11,62.18,24414.0,59.5475,59.6337,59.5283,59.5954,24414.0
2023-08-07 11:00:00,62.17,62.17,62.08,62.14,22683.0,59.5858,59.5858,59.4996,59.5571,22683.0
2023-08-07 11:10:00,62.14,62.17,62.07,62.07,27461.0,59.5571,59.5858,59.49,59.49,27461.0
2023-08-07 11:20:00,62.09,62.13,62.04,62.09,22668.0,59.5091,59.5475,59.4612,59.5091,22668.0
2023-08-07 11:30:00,62.09,62.12,62.02,62.1,43920.0,59.5091,59.5379,59.4421,59.5187,43920.0
2023-08-07 11:40:00,62.1,62.27,62.1,62.26,40025.0,59.5187,59.6817,59.5187,59.6721,40025.0
2023-08-07 11:50:00,62.28,62.32,62.19,62.2,33527.0,59.6913,59.7296,59.605,59.6146,33527.0
2023-08-07 12:00:00,62.21,62.22,62.1,62.15,21165.0,59.6242,59.6337,59.5187,59.5667,21165.0
2023-08-07 12:10:00,62.14,62.14,62.08,62.12,18390.0,59.5571,59.5571,59.4996,59.5379,18390.0
2023-08-07 12:20:00,62.12,62.13,62.02,62.04,22542.0,59.5379,59.5475,59.4421,59.4612,22542.0
2023-08-07 12:30:00,62.04,62.07,62.0,62.03,17782.0,59.4612,59.49,59.4229,59.4516,17782.0
2023-08-07 12:40:00,62.03,62.06,62.0,62.06,34983.0,59.4516,59.4804,59.4229,59.4804,34983.0
2023-08-07 12:50:00,62.07,62.1,61.99,62.01,21394.0,59.49,59.5187,59.4133,59.4325,21394.0
2023-08-07 13:00:00,62.02,62.07,61.98,62.04,16689.0,59.4421,59.49,59.4037,59.4612,16689.0
2023-08-07 13:10:00,62.04,62.08,62.02,62.08,27179.0,59.4612,59.4996,59.4421,59.4996,27179.0
2023-08-07 13:20:00,62.08,62.17,62.06,62.14,71967.0,59.4996,59.5858,59.4804,59.5571,71967.0
2023-08-07 13:30:00,62.15,62.17,62.1,62.15,18564.0,59.5667,59.5858,59.5187,59.5667,18564.0
2023-08-07 13:40:00,62.15,62.16,62.08,62.14,23499.0,59.5667,59.5762,59.4996,59.5571,23499.0
2023-08-07 13:50:00,62.12,62.18,62.12,62.14,25102.0,59.5379,59.5954,59.5379,59.5571,25102.0
2023-08-07 14:00:00,62.14,62.16,62.01,62.01,15011.0,59.5571,59.5762,59.4325,59.4325,15011.0
2023-08-07 14:10:00,62.02,62.02,61.95,61.95,22183.0,59.4421,59.4421,59.375,59.375,22183.0
2023-08-07 14:20:00,61.96,61.98,61.87,61.9,41687.0,59.3846,59.4037,59.2983,59.327,41687.0
2023-08-07 14:30:00,61.92,61.97,61.91,61.92,20065.0,59.3462,59.3941,59.3366,59.3462,20065.0
2023-08-07 14:40:00,61.92,61.95,61.9,61.91,14111.0,59.3462,59.375,59.327,59.3366,14111.0
2023-08-07 14:50:00,61.91,61.91,61.85,61.88,27131.0,59.3366,59.3366,59.2791,59.3079,27131.0
2023-08-07 15:00:00,61.88,61.93,61.84,61.86,43310.0,59.3079,59.3558,59.2695,59.2887,43310.0
2023-08-07 15:10:00,61.87,61.87,61.79,61.85,37061.0,59.2983,59.2983,59.2216,59.2791,37061.0
2023-08-07 15:20:00,61.86,61.88,61.8,61.83,47398.0,59.2887,59.3079,59.2312,59.26,47398.0
2023-08-07 15:30:00,61.83,61.87,61.8,61.85,60090.0,59.26,59.2983,59.2312,59.2791,60090.0
2023-08-07 15:40:00,61.85,61.9,61.82,61.86,52424.0,59.2791,59.327,59.2504,59.2887,52424.0
2023-08-07 15:50:00,61.85,61.97,61.83,61.92,169849.0,59.2791,59.3941,59.26,59.3462,169849.0
2023-08-08 09:30:00,60.97,61.06,60.78,60.87,71649.0,58.4357,58.522,58.2536,58.3399,71649.0
2023-08-08 09:40:00,60.86,61.04,60.73,60.97,50469.0,58.3303,58.5028,58.2057,58.4357,50469.0
2023-08-08 09:50:00,60.95,61.03,60.82,60.91,49979.0,58.4165,58.4932,58.2919,58.3782,49979.0
2023-08-08 10:00:00,60.9,60.92,60.85,60.9,53501.0,58.3686,58.3878,58.3207,58.3686,53501.0
2023-08-08 10:10:00,60.9,60.91,60.61,60.74,42094.0,58.3686,58.3782,58.0907,58.2153,42094.0
2023-08-08 10:20:00,60.73,60.74,60.62,60.71,18739.0,58.2057,58.2153,58.1003,58.1865,18739.0
2023-08-08 10:30:00,60.72,60.72,60.5,60.53,24814.0,58.1961,58.1961,57.9852,58.014,24814.0
2023-08-08 10:40:00,60.51,60.78,60.5,60.78,33526.0,57.9948,58.2536,57.9852,58.2536,33526.0
2023-08-08 10:50:00,60.78,60.82,60.67,60.8,35246.0,58.2536,58.2919,58.1482,58.2728,35246.0
2023-08-08 11:00:00,60.8,60.81,60.73,60.75,28648.0,58.2728,58.2824,58.2057,58.2248,28648.0
2023-08-08 11:10:00,60.76,60.84,60.73,60.84,11869.0,58.2344,58.3111,58.2057,58.3111,11869.0
2023-08-08 11:20:00,60.84,60.88,60.73,60.81,12774.0,58.3111,58.3494,58.2057,58.2824,12774.0
2023-08-08 11:30:00,60.8,60.86,60.79,60.86,13404.0,58.2728,58.3303,58.2632,58.3303,13404.0
2023-08-08 11:40:00,60.87,60.96,60.86,60.96,46085.0,58.3399,58.4261,58.3303,58.4261,46085.0
2023-08-08 11:50:00,60.95,60.96,60.84,60.86,16939.0,58.4165,58.4261,58.3111,58.3303,16939.0
2023-08-08 12:00:00,60.86,60.97,60.85,60.96,15800.0,58.3303,58.4357,58.3207,58.4261,15800.0
2023-08-08 12:10:00,60.97,61.12,60.96,61.12,16536.0,58.4357,58.5795,58.4261,58.5795,16536.0
2023-08-08 12:20:00,61.12,61.13,61.03,61.08,21379.0,58.5795,58.5891,58.4932,58.5411,21379.0
2023-08-08 12:30:00,61.09,61.11,61.04,61.09,36116.0,58.5507,58.5699,58.5028,58.5507,36116.0
2023-08-08 12:40:00,61.11,61.14,61.06,61.14,20869.0,58.5699,58.5986,58.522,58.5986,20869.0
2023-08-08 12:50:00,61.14,61.14,61.04,61.11,27612.0,58.5986,58.5986,58.5028,58.5699,27612.0
2023-08-08 13:00:00,61.12,61.23,61.1,61.23,23168.0,58.5795,58.6849,58.5603,58.6849,23168.0
2023-08-08 13:10:00,61.22,61.24,61.18,61.18,31464.0,58.6753,58.6945,58.637,58.637,31464.0
2023-08-08 13:20:00,61.19,61.23,61.15,61.23,19341.0,58.6466,58.6849,58.6082,58.6849,19341.0
2023-08-08 13:30:00,61.23,61.42,61.23,61.41,96935.0,58.6849,58.867,58.6849,58.8574,96935.0
2023-08-08 13:40:00,61.41,61.53,61.4,61.46,24587.0,58.8574,58.9724,58.8478,58.9053,24587.0
2023-08-08 13:50:00,61.45,61.52,61.4,61.48,25963.0,58.8958,58.9628,58.8478,58.9245,25963.0
2023-08-08 14:00:00,61.47,61.52,61.44,61.48,28810.0,58.9149,58.9628,58.8862,58.9245,28810.0
2023-08-08 14:10:00,61.48,61.58,61.48,61.55,23430.0,58.9245,59.0203,58.9245,58.9916,23430.0
2023-08-08 14:20:00,61.55,61.59,61.51,61.52,18961.0,58.9916,59.0299,58.9533,58.9628,18961.0
2023-08-08 14:30:00,61.53,61.6,61.53,61.56,22493.0,58.9724,59.0395,58.9724,59.0012,22493.0
2023-08-08 14:40:00,61.57,61.62,61.53,61.6,38869.0,59.0108,59.0587,58.9724,59.0395,38869.0
2023-08-08 14:50:00,61.6,61.65,61.57,61.62,30354.0,59.0395,59.0874,59.0108,59.0587,30354.0
2023-08-08 15:00:00,61.62,61.63,61.57,61.6,20452.0,59.0587,59.0683,59.0108,59.0395,20452.0
2023-08-08 15:10:00,61.59,61.63,61.56,61.6,28589.0,59.0299,59.0683,59.0012,59.0395,28589.0
2023-08-08 15:20:00,61.6,61.67,61.56,61.67,81023.0,59.0395,59.1066,59.0012,59.1066,81023.0
2023-08-08 15:30:00,61.66,61.66,61.47,61.52,40885.0,59.097,59.097,58.9149,58.9628,40885.0
2023-08-08 15:40:00,61.52,61.57,61.49,61.52,42940.0,58.9628,59.0108,58.9341,58.9628,42940.0
2023-08-08 15:50:00,61.52,61.54,61.45,61.49,137564.0,58.9628,58.982,58.8958,58.9341,137564.0
2023-08-09 09:30:00,61.38,61.42,61.11,61.15,43842.0,58.8287,58.867,58.5699,58.6082,43842.0
2023-08-09 09:40:00,61.15,61.4,61.14,61.4,35112.0,58.6082,58.8478,58.5986,58.8478,35112.0
2023-08-09 09:50:00,61.39,61.39,61.17,61.29,23827.0,58.8382,58.8382,58.6274,58.7424,23827.0
2023-08-09 10:00:00,61.29,61.41,61.2,61.22,30915.0,58.7424,58.8574,58.6561,58.6753,30915.0
2023-08-09 10:10:00,61.21,61.33,61.17,61.33,37094.0,58.6657,58.7807,58.6274,58.7807,37094.0
2023-08-09 10:20:00,61.32,61.47,61.28,61.46,20049.0,58.7712,58.9149,58.7328,58.9053,20049.0
2023-08-09 10:30:00,61.46,61.53,61.43,61.48,22294.0,58.9053,58.9724,58.8766,58.9245,22294.0
2023-08-09 10:40:00,61.48,61.57,61.37,61.38,19372.0,58.9245,59.0108,58.8191,58.8287,19372.0
2023-08-09 10:50:00,61.37,61.47,61.37,61.37,16403.0,58.8191,58.9149,58.8191,58.8191,16403.0
2023-08-09 11:00:00,61.37,61.39,61.25,61.3,19796.0,58.8191,58.8382,58.7041,58.752,19796.0
2023-08-09 11:10:00,61.29,61.34,61.11,61.13,21135.0,58.7424,58.7903,58.5699,58.5891,21135.0
2023-08-09 11:20:00,61.13,61.13,60.97,61.0,14985.0,58.5891,58.5891,58.4357,58.4645,14985.0
2023-08-09 11:30:00,60.99,61.03,60.94,60.99,14387.0,58.4549,58.4932,58.407,58.4549,14387.0
2023-08-09 11:40:00,60.99,60.99,60.8,60.8,13408.0,58.4549,58.4549,58.2728,58.2728,13408.0
2023-08-09 11:50:00,60.8,60.82,60.62,60.69,17652.0,58.2728,58.2919,58.1003,58.1673,17652.0
2023-08-09 12:00:00,60.69,60.86,60.69,60.85,17624.0,58.1673,58.3303,58.1673,58.3207,17624.0
2023-08-09 12:10:00,60.86,60.86,60.74,60.75,18302.0,58.3303,58.3303,58.2153,58.2248,18302.0
2023-08-09 12:20:00,60.74,60.77,60.7,60.74,12839.0,58.2153,58.244,58.1769,58.2153,12839.0
2023-08-09 12:30:00,60.73,60.81,60.72,60.78,11225.0,58.2057,58.2824,58.1961,58.2536,11225.0
2023-08-09 12:40:00,60.76,60.78,60.73,60.77,9682.0,58.2344,58.2536,58.2057,58.244,9682.0
2023-08-09 12:50:00,60.77,60.87,60.76,60.83,13375.0,58.244,58.3399,58.2344,58.3015,13375.0
2023-08-09 13:00:00,60.83,60.91,60.8,60.89,8979.0,58.3015,58.3782,58.2728,58.359,8979.0
2023-08-09 13:10:00,60.88,60.9,60.85,60.86,18805.0,58.3494,58.3686,58.3207,58.3303,18805.0
2023-08-09 13:20:00,60.87,60.92,60.87,60.9,12204.0,58.3399,58.3878,58.3399,58.3686,12204.0
2023-08-09 13:30:00,60.9,60.95,60.89,60.93,9745.0,58.3686,58.4165,58.359,58.3974,9745.0
2023-08-09 13:40:00,60.94,60.98,60.9,60.9,11881.0,58.407,58.4453,58.3686,58.3686,11881.0
2023-08-09 13:50:00,60.9,60.92,60.87,60.89,19857.0,58.3686,58.3878,58.3399,58.359,19857.0
2023-08-09 14:00:00,60.88,60.96,60.86,60.95,20336.0,58.3494,58.4261,58.3303,58.4165,20336.0
2023-08-09 14:10:00,60.95,61.0,60.91,60.99,21538.0,58.4165,58.4645,58.3782,58.4549,21538.0
2023-08-09 14:20:00,61.0,61.03,60.95,61.02,23392.0,58.4645,58.4932,58.4165,58.4836,23392.0
2023-08-09 14:30:00,61.02,61.1,61.01,61.1,17423.0,58.4836,58.5603,58.474,58.5603,17423.0
2023-08-09 14:40:00,61.1,61.13,61.04,61.05,42033.0,58.5603,58.5891,58.5028,58.5124,42033.0
2023-08-09 14:50:00,61.05,61.05,61.01,61.03,34222.0,58.5124,58.5124,58.474,58.4932,34222.0
2023-08-09 15:00:00,61.03,61.03,60.85,60.85,31840.0,58.4932,58.4932,58.3207,58.3207,31840.0
2023-08-09 15:10:00,60.85,60.9,60.85,60.87,31723.0,58.3207,58.3686,58.3207,58.3399,31723.0
2023-08-09 15:20:00,60.87,60.88,60.79,60.8,66906.0,58.3399,58.3494,58.2632,58.2728,66906.0
2023-08-09 15:30:00,60.8,60.81,60.61,60.63,53029.0,58.2728,58.2824,58.0907,58.1098,53029.0
2023-08-09 15:40:00,60.63,60.67,60.43,60.45,67612.0,58.1098,58.1482,57.9181,57.9373,67612.0
2023-08-09 15:50:00,60.43,60.49,60.3,60.35,248473.0,57.9181,57.9757,57.7936,57.8415,248473.0
2023-08-10 09:30:00,60.7,61.4,60.66,61.3,48186.0,58.1769,58.8478,58.1386,58.752,48186.0
2023-08-10 09:40:00,61.28,61.3,61.14,61.26,31536.0,58.7328,58.752,58.5986,58.7136,31536.0
2023-08-10 09:50:00,61.28,61.35,61.22,61.31,24420.0,58.7328,58.7999,58.6753,58.7616,24420.0
2023-08-10 10:00:00,61.32,61.39,61.3,61.34,27199.0,58.7712,58.8382,58.752,58.7903,27199.0
2023-08-10 10:10:00,61.34,61.34,61.19,61.23,20758.0,58.7903,58.7903,58.6466,58.6849,20758.0
2023-08-10 10:20:00,61.22,61.29,61.21,61.29,30939.0,58.6753,58.7424,58.6657,58.7424,30939.0
2023-08-10 10:30:00,61.29,61.3,60.99,61.0,43950.0,58.7424,58.752,58.4549,58.4645,43950.0
2023-08-10 10:40:00,61.0,61.02,60.86,60.99,26475.0,58.4645,58.4836,58.3303,58.4549,26475.0
2023-08-10 10:50:00,60.98,61.09,60.93,61.07,24293.0,58.4453,58.5507,58.3974,58.5315,24293.0
2023-08-10 11:00:00,61.08,61.08,60.87,60.95,18168.0,58.5411,58.5411,58.3399,58.4165,18168.0
2023-08-10 11:10:00,60.94,61.03,60.92,60.94,12315.0,58.407,58.4932,58.3878,58.407,12315.0
2023-08-10 11:20:00,60.94,61.06,60.9,61.02,17810.0,58.407,58.522,58.3686,58.4836,17810.0
2023-08-10 11:30:00,61.01,61.01,60.94,60.97,21010.0,58.474,58.474,58.407,58.4357,21010.0
2023-08-10 11:40:00,60.96,60.96,60.73,60.79,15256.0,58.4261,58.4261,58.2057,58.2632,15256.0
2023-08-10 11:50:00,60.78,60.8,60.67,60.8,13921.0,58.2536,58.2728,58.1482,58.2728,13921.0
2023-08-10 12:00:00,60.81,60.83,60.68,60.69,14223.0,58.2824,58.3015,58.1578,58.1673,14223.0
2023-08-10 12:10:00,60.69,60.69,60.57,60.63,11291.0,58.1673,58.1673,58.0523,58.1098,11291.0
2023-08-10 12:20:00,60.62,60.64,60.48,60.56,18607.0,58.1003,58.1194,57.9661,58.0427,18607.0
2023-08-10 12:30:00,60.56,60.68,60.54,60.68,18650.0,58.0427,58.1578,58.0236,58.1578,18650.0
2023-08-10 12:40:00,60.67,60.71,60.61,60.69,9246.0,58.1482,58.1865,58.0907,58.1673,9246.0
2023-08-10 12:50:00,60.68,60.7,60.49,60.54,17356.0,58.1578,58.1769,57.9757,58.0236,17356.0
2023-08-10 13:00:00,60.54,60.6,60.51,60.55,14778.0,58.0236,58.0811,57.9948,58.0332,14778.0
2023-08-10 13:10:00,60.55,60.55,60.49,60.51,10470.0,58.0332,58.0332,57.9757,57.9948,10470.0
2023-08-10 13:20:00,60.51,60.53,60.44,60.46,13549.0,57.9948,58.014,57.9277,57.9469,13549.0
2023-08-10 13:30:00,60.47,60.47,60.42,60.44,10387.0,57.9565,57.9565,57.9086,57.9277,10387.0
2023-08-10 13:40:00,60.44,60.51,60.38,60.47,15282.0,57.9277,57.9948,57.8702,57.9565,15282.0
2023-08-10 13:50:00,60.47,60.48,60.35,60.37,10926.0,57.9565,57.9661,57.8415,57.8606,10926.0
2023-08-10 14:00:00,60.38,60.54,60.37,60.51,15312.0,57.8702,58.0236,57.8606,57.9948,15312.0
2023-08-10 14:10:00,60.51,60.73,60.51,60.64,29680.0,57.9948,58.2057,57.9948,58.1194,29680.0
2023-08-10 14:20:00,60.66,60.69,60.62,60.62,12188.0,58.1386,58.1673,58.1003,58.1003,12188.0
2023-08-10 14:30:00,60.64,60.66,60.55,60.63,12471.0,58.1194,58.1386,58.0332,58.1098,12471.0
2023-08-10 14:40:00,60.63,60.7,60.58,60.64,13422.0,58.1098,58.1769,58.0619,58.1194,13422.0
2023-08-10 14:50:00,60.64,60.76,60.63,60.76,14947.0,58.1194,58.2344,58.1098,58.2344,14947.0
2023-08-10 15:00:00,60.74,60.74,60.58,60.61,20750.0,58.2153,58.2153,58.0619,58.0907,20750.0
2023-08-10 15:10:00,60.62,60.65,60.59,60.6,18805.0,58.1003,58.129,58.0715,58.0811,18805.0
2023-08-10 15:20:00,60.59,60.6,60.42,60.46,51121.0,58.0715,58.0811,57.9086,57.9469,51121.0
2023-08-10 15:30:00,60.45,60.45,60.31,60.34,30177.0,57.9373,57.9373,57.8031,57.8319,30177.0
2023-08-10 15:40:00,60.34,60.44,60.26,60.41,54764.0,57.8319,57.9277,57.7552,57.899,54764.0
2023-08-10 15:50:00,60.41,60.46,60.34,60.41,156791.0,57.899,57.9469,57.8319,57.899,156791.0
2023-08-11 09:30:00,60.01,60.35,59.81,60.25,68584.0,57.5156,57.8415,57.3239,57.7456,68584.0
2023-08-11 09:40:00,60.28,60.28,60.08,60.15,33443.0,57.7744,57.7744,57.5827,57.6498,33443.0
2023-08-11 09:50:00,60.15,60.25,60.15,60.2,15977.0,57.6498,57.7456,57.6498,57.6977,15977.0
2023-08-11 10:00:00,60.3,60.49,60.24,60.44,26353.0,57.7936,57.9757,57.736,57.9277,26353.0
2023-08-11 10:10:00,60.44,60.56,60.37,60.55,24814.0,57.9277,58.0427,57.8606,58.0332,24814.0
2023-08-11 10:20:00,60.55,60.62,60.52,60.61,29768.0,58.0332,58.1003,58.0044,58.0907,29768.0
2023-08-11 10:30:00,60.62,60.71,60.56,60.7,21277.0,58.1003,58.1865,58.0427,58.1769,21277.0
2023-08-11 10:40:00,60.72,60.74,60.63,60.65,19623.0,58.1961,58.2153,58.1098,58.129,19623.0
2023-08-11 10:50:00,60.65,60.66,60.59,60.61,17812.0,58.129,58.1386,58.0715,58.0907,17812.0
2023-08-11 11:00:00,60.61,60.66,60.57,60.59,17370.0,58.0907,58.1386,58.0523,58.0715,17370.0
2023-08-11 11:10:00,60.59,60.67,60.54,60.67,43882.0,58.0715,58.1482,58.0236,58.1482,43882.0
2023-08-11 11:20:00,60.67,60.76,60.66,60.75,19050.0,58.1482,58.2344,58.1386,58.2248,19050.0
2023-08-11 11:30:00,60.76,60.83,60.71,60.75,26725.0,58.2344,58.3015,58.1865,58.2248,26725.0
2023-08-11 11:40:00,60.73,60.79,60.71,60.77,12369.0,58.2057,58.2632,58.1865,58.244,12369.0
2023-08-11 11:50:00,60.77,60.78,60.67,60.78,13609.0,58.244,58.2536,58.1482,58.2536,13609.0
2023-08-11 12:00:00,60.78,60.8,60.68,60.7,14386.0,58.2536,58.2728,58.1578,58.1769,14386.0
2023-08-11 12:10:00,60.72,60.73,60.66,60.68,10019.0,58.1961,58.2057,58.1386,58.1578,10019.0
2023-08-11 12:20:00,60.69,60.69,60.57,60.64,14688.0,58.1673,58.1673,58.0523,58.1194,14688.0
2023-08-11 12:30:00,60.67,60.7,60.6,60.64,11374.0,58.1482,58.1769,58.0811,58.1194,11374.0
2023-08-11 12:40:00,60.63,60.64,60.56,60.58,8375.0,58.1098,58.1194,58.0427,58.0619,8375.0
2023-08-11 12:50:00,60.58,60.62,60.55,60.58,11130.0,58.0619,58.1003,58.0332,58.0619,11130.0
2023-08-11 13:00:00,60.59,60.64,60.53,60.56,11030.0,58.0715,58.1194,58.014,58.0427,11030.0
2023-08-11 13:10:00,60.56,60.58,60.54,60.54,9004.0,58.0427,58.0619,58.0236,58.0236,9004.0
2023-08-11 13:20:00,60.55,60.64,60.54,60.62,15669.0,58.0332,58.1194,58.0236,58.1003,15669.0
2023-08-11 13:30:00,60.62,60.64,60.6,60.62,13302.0,58.1003,58.1194,58.0811,58.1003,13302.0
2023-08-11 13:40:00,60.62,60.66,60.52,60.55,15752.0,58.1003,58.1386,58.0044,58.0332,15752.0
2023-08-11 13:50:00,60.57,60.58,60.51,60.57,10896.0,58.0523,58.0619,57.9948,58.0523,10896.0
2023-08-11 14:00:00,60.57,60.59,60.52,60.54,18791.0,58.0523,58.0715,58.0044,58.0236,18791.0
2023-08-11 14:10:00,60.54,60.55,60.51,60.54,10501.0,58.0236,58.0332,57.9948,58.0236,10501.0
2023-08-11 14:20:00,60.54,60.67,60.51,60.59,18142.0,58.0236,58.1482,57.9948,58.0715,18142.0
2023-08-11 14:30:00,60.59,60.65,60.55,60.6,14935.0,58.0715,58.129,58.0332,58.0811,14935.0
2023-08-11 14:40:00,60.61,60.62,60.55,60.61,12431.0,58.0907,58.1003,58.0332,58.0907,12431.0
2023-08-11 14:50:00,60.6,60.61,60.56,60.58,19578.0,58.0811,58.0907,58.0427,58.0619,19578.0
2023-08-11 15:00:00,60.58,60.58,60.51,60.51,19414.0,58.0619,58.0619,57.9948,57.9948,19414.0
2023-08-11 15:10:00,60.5,60.55,60.5,60.54,14422.0,57.9852,58.0332,57.9852,58.0236,14422.0
2023-08-11 15:20:00,60.54,60.6,60.52,60.55,23873.0,58.0236,58.0811,58.0044,58.0332,23873.0
2023-08-11 15:30:00,60.55,60.59,60.48,60.52,27578.0,58.0332,58.0715,57.9661,58.0044,27578.0
2023-08-11 15:40:00,60.52,60.52,60.41,60.48,45113.0,58.0044,58.0044,57.899,57.9661,45113.0
2023-08-11 15:50:00,60.47,60.55,60.42,60.54,157567.0,57.9565,58.0332,57.9086,58.0236,157567.0
2023-08-14 09:30:00,60.33,60.37,59.98,60.05,58776.0,57.8223,57.8606,57.4869,57.5539,58776.0
2023-08-14 09:40:00,60.04,60.08,59.73,59.75,47196.0,57.5444,57.5827,57.2472,57.2664,47196.0
2023-08-14 09:50:00,59.74,59.85,59.69,59.75,43507.0,57.2568,57.3623,57.2089,57.2664,43507.0
2023-08-14 10:00:00,59.76,59.84,59.72,59.75,49459.0,57.276,57.3527,57.2377,57.2664,49459.0
2023-08-14 10:10:00,59.76,59.79,59.62,59.71,40937.0,57.276,57.3048,57.1418,57.2281,40937.0
2023-08-14 10:20:00,59.72,59.78,59.62,59.65,24666.0,57.2377,57.2952,57.1418,57.1706,24666.0
2023-08-14 10:30:00,59.64,59.71,59.59,59.67,32954.0,57.161,57.2281,57.1131,57.1897,32954.0
2023-08-14 10:40:00,59.65,59.74,59.63,59.63,49327.0,57.1706,57.2568,57.1514,57.1514,49327.0
2023-08-14 10:50:00,59.64,59.76,59.6,59.7,59672.0,57.161,57.276,57.1226,57.2185,59672.0
2023-08-14 11:00:00,59.7,59.71,59.61,59.64,35861.0,57.2185,57.2281,57.1322,57.161,35861.0
2023-08-14 11:10:00,59.65,59.68,59.6,59.68,35432.0,57.1706,57.1993,57.1226,57.1993,35432.0
2023-08-14 11:20:00,59.68,59.77,59.67,59.76,69416.0,57.1993,57.2856,57.1897,57.276,69416.0
2023-08-14 11:30:00,59.76,59.8,59.68,59.69,42785.0,57.276,57.3143,57.1993,57.2089,42785.0
2023-08-14 11:40:00,59.7,59.79,59.69,59.79,52406.0,57.2185,57.3048,57.2089,57.3048,52406.0
2023-08-14 11:50:00,59.8,59.94,59.79,59.89,15008.0,57.3143,57.4485,57.3048,57.4006,15008.0
2023-08-14 12:00:00,59.9,59.98,59.9,59.96,8962.0,57.4102,57.4869,57.4102,57.4677,8962.0
2023-08-14 12:10:00,59.95,59.98,59.85,59.89,16473.0,57.4581,57.4869,57.3623,57.4006,16473.0
2023-08-14 12:20:00,59.89,59.93,59.81,59.83,12770.0,57.4006,57.4389,57.3239,57.3431,12770.0
2023-08-14 12:30:00,59.83,59.91,59.82,59.91,11886.0,57.3431,57.4198,57.3335,57.4198,11886.0
2023-08-14 12:40:00,59.91,59.94,59.9,59.92,24697.0,57.4198,57.4485,57.4102,57.4293,24697.0
2023-08-14 12:50:00,59.92,59.94,59.87,59.91,18372.0,57.4293,57.4485,57.3814,57.4198,18372.0
2023-08-14 13:00:00,59.91,59.91,59.87,59.91,11605.0,57.4198,57.4198,57.3814,57.4198,11605.0
2023-08-14 13:10:00,59.91,59.91,59.81,59.82,13438.0,57.4198,57.4198,57.3239,57.3335,13438.0
2023-08-14 13:20:00,59.83,59.85,59.75,59.77,23450.0,57.3431,57.3623,57.2664,57.2856,23450.0
2023-08-14 13:30:00,59.77,59.81,59.72,59.73,31067.0,57.2856,57.3239,57.2377,57.2472,31067.0
2023-08-14 13:40:00,59.73,59.78,59.7,59.72,36192.0,57.2472,57.2952,57.2185,57.2377,36192.0
2023-08-14 13:50:00,59.73,59.75,59.69,59.75,33111.0,57.2472,57.2664,57.2089,57.2664,33111.0
2023-08-14 14:00:00,59.74,59.75,59.65,59.68,14066.0,57.2568,57.2664,57.1706,57.1993,14066.0
2023-08-14 14:10:00,59.68,59.72,59.62,59.63,21229.0,57.1993,57.2377,57.1418,57.1514,21229.0
2023-08-14 14:20:00,59.64,59.68,59.61,59.62,14336.0,57.161,57.1993,57.1322,57.1418,14336.0
2023-08-14 14:30:00,59.63,59.71,59.6,59.63,18383.0,57.1514,57.2281,57.1226,57.1514,18383.0
2023-08-14 14:40:00,59.62,59.69,59.61,59.66,16170.0,57.1418,57.2089,57.1322,57.1802,16170.0
2023-08-14 14:50:00,59.65,59.66,59.61,59.63,14744.0,57.1706,57.1802,57.1322,57.1514,14744.0
2023-08-14 15:00:00,59.63,59.68,59.59,59.62,24924.0,57.1514,57.1993,57.1131,57.1418,24924.0
2023-08-14 15:10:00,59.61,59.64,59.57,59.61,18782.0,57.1322,57.161,57.0939,57.1322,18782.0
2023-08-14 15:20:00,59.63,59.69,59.6,59.67,28669.0,57.1514,57.2089,57.1226,57.1897,28669.0
2023-08-14 15:30:00,59.67,59.76,59.64,59.73,31294.0,57.1897,57.276,57.161,57.2472,31294.0
2023-08-14 15:40:00,59.73,59.77,59.71,59.73,74607.0,57.2472,57.2856,57.2281,57.2472,74607.0
2023-08-14 15:50:00,59.74,59.83,59.73,59.83,251672.0,57.2568,57.3431,57.2472,57.3431,251672.0
2023-08-15 09:30:00,59.15,59.19,58.64,58.76,95222.0,56.6914,56.7297,56.2026,56.3176,95222.0
2023-08-15 09:40:00,58.79,58.83,58.62,58.75,85526.0,56.3463,56.3847,56.1834,56.308,85526.0
2023-08-15 09:50:00,58.71,58.83,58.68,58.83,87197.0,56.2696,56.3847,56.2409,56.3847,87197.0
2023-08-15 10:00:00,58.82,58.82,58.65,58.65,78178.0,56.3751,56.3751,56.2121,56.2121,78178.0
2023-08-15 10:10:00,58.65,58.78,58.62,58.76,39559.0,56.2121,56.3367,56.1834,56.3176,39559.0
2023-08-15 10:20:00,58.78,58.85,58.74,58.79,51306.0,56.3367,56.4038,56.2984,56.3463,51306.0
2023-08-15 10:30:00,58.79,58.84,58.73,58.8,54575.0,56.3463,56.3942,56.2888,56.3559,54575.0
2023-08-15 10:40:00,58.81,58.85,58.69,58.72,54040.0,56.3655,56.4038,56.2505,56.2792,54040.0
2023-08-15 10:50:00,58.73,58.81,58.7,58.71,50277.0,56.2888,56.3655,56.2601,56.2696,50277.0
2023-08-15 11:00:00,58.71,58.84,58.7,58.8,61679.0,56.2696,56.3942,56.2601,56.3559,61679.0
2023-08-15 11:10:00,58.8,58.85,58.75,58.83,52021.0,56.3559,56.4038,56.308,56.3847,52021.0
2023-08-15 11:20:00,58.83,58.85,58.74,58.84,31934.0,56.3847,56.4038,56.2984,56.3942,31934.0
2023-08-15 11:30:00,58.85,58.92,58.84,58.86,71213.0,56.4038,56.4709,56.3942,56.4134,71213.0
2023-08-15 11:40:00,58.87,58.91,58.77,58.8,58451.0,56.423,56.4613,56.3271,56.3559,58451.0
2023-08-15 11:50:00,58.78,58.81,58.71,58.77,24599.0,56.3367,56.3655,56.2696,56.3271,24599.0
2023-08-15 12:00:00,58.77,58.81,58.69,58.72,17945.0,56.3271,56.3655,56.2505,56.2792,17945.0
2023-08-15 12:10:00,58.72,58.74,58.66,58.69,17711.0,56.2792,56.2984,56.2217,56.2505,17711.0
2023-08-15 12:20:00,58.69,58.7,58.63,58.66,11736.0,56.2505,56.2601,56.193,56.2217,11736.0
2023-08-15 12:30:00,58.66,58.69,58.61,58.68,13845.0,56.2217,56.2505,56.1738,56.2409,13845.0
2023-08-15 12:40:00,58.69,58.7,58.55,58.58,15911.0,56.2505,56.2601,56.1163,56.145,15911.0
2023-08-15 12:50:00,58.57,58.62,58.54,58.58,21738.0,56.1355,56.1834,56.1067,56.145,21738.0
2023-08-15 13:00:00,58.57,58.59,58.51,58.55,17278.0,56.1355,56.1546,56.078,56.1163,17278.0
2023-08-15 13:10:00,58.57,58.62,58.54,58.62,21090.0,56.1355,56.1834,56.1067,56.1834,21090.0
2023-08-15 13:20:00,58.61,58.65,58.58,58.61,20949.0,56.1738,56.2121,56.145,56.1738,20949.0
2023-08-15 13:30:00,58.6,58.64,58.56,58.6,14127.0,56.1642,56.2026,56.1259,56.1642,14127.0
2023-08-15 13:40:00,58.62,58.66,58.56,58.62,15308.0,56.1834,56.2217,56.1259,56.1834,15308.0
2023-08-15 13:50:00,58.62,58.68,58.59,58.68,18455.0,56.1834,56.2409,56.1546,56.2409,18455.0
2023-08-15 14:00:00,58.67,58.73,58.66,58.69,21933.0,56.2313,56.2888,56.2217,56.2505,21933.0
2023-08-15 14:10:00,58.69,58.74,58.66,58.71,19244.0,56.2505,56.2984,56.2217,56.2696,19244.0
2023-08-15 14:20:00,58.71,58.79,58.7,58.75,19034.0,56.2696,56.3463,56.2601,56.308,19034.0
2023-08-15 14:30:00,58.76,58.8,58.74,58.79,21630.0,56.3176,56.3559,56.2984,56.3463,21630.0
2023-08-15 14:40:00,58.8,58.87,58.79,58.85,40335.0,56.3559,56.423,56.3463,56.4038,40335.0
2023-08-15 14:50:00,58.85,58.94,58.83,58.91,36777.0,56.4038,56.4901,56.3847,56.4613,36777.0
2023-08-15 15:00:00,58.91,58.93,58.87,58.9,74839.0,56.4613,56.4805,56.423,56.4517,74839.0
2023-08-15 15:10:00,58.9,58.92,58.87,58.89,50236.0,56.4517,56.4709,56.423,56.4422,50236.0
2023-08-15 15:20:00,58.89,58.9,58.73,58.75,41675.0,56.4422,56.4517,56.2888,56.308,41675.0
2023-08-15 15:30:00,58.74,58.82,58.68,58.73,61380.0,56.2984,56.3751,56.2409,56.2888,61380.0
2023-08-15 15:40:00,58.74,58.75,58.69,58.75,56021.0,56.2984,56.308,56.2505,56.308,56021.0
2023-08-15 15:50:00,58.74,58.89,58.72,58.79,314746.0,56.2984,56.4422,56.2792,56.3463,314746.0
2023-08-16 09:30:00,58.78,59.44,58.72,59.27,130831.0,56.3367,56.9693,56.2792,56.8064,130831.0
2023-08-16 09:40:00,59.28,59.32,59.08,59.2,62358.0,56.816,56.8543,56.6243,56.7393,62358.0
2023-08-16 09:50:00,59.21,59.21,59.08,59.18,35277.0,56.7489,56.7489,56.6243,56.7201,35277.0
2023-08-16 10:00:00,59.18,59.22,59.1,59.17,108580.0,56.7201,56.7584,56.6434,56.7105,108580.0
2023-08-16 10:10:00,59.16,59.24,59.08,59.08,61993.0,56.7009,56.7776,56.6243,56.6243,61993.0
2023-08-16 10:20:00,59.1,59.12,58.93,58.94,31041.0,56.6434,56.6626,56.4805,56.4901,31041.0
2023-08-16 10:30:00,58.93,58.95,58.76,58.79,19953.0,56.4805,56.4997,56.3176,56.3463,19953.0
2023-08-16 10:40:00,58.79,58.85,58.75,58.83,46862.0,56.3463,56.4038,56.308,56.3847,46862.0
2023-08-16 10:50:00,58.83,58.97,58.83,58.94,69613.0,56.3847,56.5188,56.3847,56.4901,69613.0
2023-08-16 11:00:00,58.89,58.96,58.88,58.92,42624.0,56.4422,56.5093,56.4326,56.4709,42624.0
2023-08-16 11:10:00,58.91,58.98,58.88,58.93,47553.0,56.4613,56.5284,56.4326,56.4805,47553.0
2023-08-16 11:20:00,58.93,58.94,58.9,58.91,21709.0,56.4805,56.4901,56.4517,56.4613,21709.0
2023-08-16 11:30:00,58.91,58.96,58.88,58.89,21106.0,56.4613,56.5093,56.4326,56.4422,21106.0
2023-08-16 11:40:00,58.89,58.95,58.8,58.8,20842.0,56.4422,56.4997,56.3559,56.3559,20842.0
2023-08-16 11:50:00,58.8,58.89,58.78,58.88,51339.0,56.3559,56.4422,56.3367,56.4326,51339.0
2023-08-16 12:00:00,58.86,58.96,58.86,58.93,17736.0,56.4134,56.5093,56.4134,56.4805,17736.0
2023-08-16 12:10:00,58.93,58.96,58.89,58.92,20538.0,56.4805,56.5093,56.4422,56.4709,20538.0
2023-08-16 12:20:00,58.92,58.98,58.88,58.91,13070.0,56.4709,56.5284,56.4326,56.4613,13070.0
2023-08-16 12:30:00,58.91,58.96,58.9,58.92,13718.0,56.4613,56.5093,56.4517,56.4709,13718.0
2023-08-16 12:40:00,58.93,58.97,58.83,58.87,22712.0,56.4805,56.5188,56.3847,56.423,22712.0
2023-08-16 12:50:00,58.87,58.89,58.83,58.86,10713.0,56.423,56.4422,56.3847,56.4134,10713.0
2023-08-16 13:00:00,58.85,58.9,58.79,58.8,27762.0,56.4038,56.4517,56.3463,56.3559,27762.0
2023-08-16 13:10:00,58.79,58.84,58.71,58.71,21315.0,56.3463,56.3942,56.2696,56.2696,21315.0
2023-08-16 13:20:00,58.7,58.76,58.65,58.66,26613.0,56.2601,56.3176,56.2121,56.2217,26613.0
2023-08-16 13:30:00,58.66,58.71,58.63,58.67,16054.0,56.2217,56.2696,56.193,56.2313,16054.0
2023-08-16 13:40:00,58.66,58.78,58.66,58.76,16836.0,56.2217,56.3367,56.2217,56.3176,16836.0
2023-08-16 13:50:00,58.77,58.8,58.75,58.77,12510.0,56.3271,56.3559,56.308,56.3271,12510.0
2023-08-16 14:00:00,58.76,58.79,58.66,58.7,28123.0,56.3176,56.3463,56.2217,56.2601,28123.0
2023-08-16 14:10:00,58.7,58.76,58.62,58.73,19470.0,56.2601,56.3176,56.1834,56.2888,19470.0
2023-08-16 14:20:00,58.76,58.79,58.65,58.72,28528.0,56.3176,56.3463,56.2121,56.2792,28528.0
2023-08-16 14:30:00,58.73,58.79,58.72,58.72,23428.0,56.2888,56.3463,56.2792,56.2792,23428.0
2023-08-16 14:40:00,58.72,58.76,58.66,58.66,31465.0,56.2792,56.3176,56.2217,56.2217,31465.0
2023-08-16 14:50:00,58.65,58.66,58.6,58.64,21078.0,56.2121,56.2217,56.1642,56.2026,21078.0
2023-08-16 15:00:00,58.64,58.66,58.58,58.6,29627.0,56.2026,56.2217,56.145,56.1642,29627.0
2023-08-16 15:10:00,58.6,58.62,58.47,58.51,33621.0,56.1642,56.1834,56.0396,56.078,33621.0
2023-08-16 15:20:00,58.5,58.56,58.45,58.54,37202.0,56.0684,56.1259,56.0205,56.1067,37202.0
2023-08-16 15:30:00,58.54,58.69,58.51,58.66,48582.0,56.1067,56.2505,56.078,56.2217,48582.0
2023-08-16 15:40:00,58.65,58.76,58.63,58.74,70333.0,56.2121,56.3176,56.193,56.2984,70333.0
2023-08-16 15:50:00,58.73,58.74,58.59,58.61,181370.0,56.2888,56.2984,56.1546,56.1738,181370.0
2023-08-17 09:30:00,58.87,59.04,58.6,59.0,85069.0,56.423,56.5859,56.1642,56.5476,85069.0
2023-08-17 09:40:00,59.02,59.05,58.75,58.76,32781.0,56.5668,56.5955,56.308,56.3176,32781.0
2023-08-17 09:50:00,58.73,58.78,58.62,58.7,33920.0,56.2888,56.3367,56.1834,56.2601,33920.0
2023-08-17 10:00:00,58.7,58.89,58.7,58.88,48216.0,56.2601,56.4422,56.2601,56.4326,48216.0
2023-08-17 10:10:00,58.88,58.9,58.76,58.82,84487.0,56.4326,56.4517,56.3176,56.3751,84487.0
2023-08-17 10:20:00,58.83,58.97,58.77,58.93,42336.0,56.3847,56.5188,56.3271,56.4805,42336.0
2023-08-17 10:30:00,58.92,59.02,58.89,58.94,49780.0,56.4709,56.5668,56.4422,56.4901,49780.0
2023-08-17 10:40:00,58.94,58.98,58.85,58.93,19775.0,56.4901,56.5284,56.4038,56.4805,19775.0
2023-08-17 10:50:00,58.93,58.95,58.77,58.78,62617.0,56.4805,56.4997,56.3271,56.3367,62617.0
2023-08-17 11:00:00,58.78,58.78,58.65,58.66,24830.0,56.3367,56.3367,56.2121,56.2217,24830.0
2023-08-17 11:10:00,58.67,58.67,58.58,58.61,32455.0,56.2313,56.2313,56.145,56.1738,32455.0
2023-08-17 11:20:00,58.62,58.62,58.4,58.41,77391.0,56.1834,56.1834,55.9725,55.9821,77391.0
2023-08-17 11:30:00,58.41,58.49,58.4,58.46,26836.0,55.9821,56.0588,55.9725,56.03,26836.0
2023-08-17 11:40:00,58.44,58.49,58.3,58.31,16811.0,56.0109,56.0588,55.8767,55.8863,16811.0
2023-08-17 11:50:00,58.29,58.36,58.22,58.25,31328.0,55.8671,55.9342,55.8,55.8288,31328.0
2023-08-17 12:00:00,58.25,58.32,58.18,58.32,27602.0,55.8288,55.8959,55.7617,55.8959,27602.0
2023-08-17 12:10:00,58.32,58.32,58.22,58.26,27657.0,55.8959,55.8959,55.8,55.8383,27657.0
2023-08-17 12:20:00,58.26,58.37,58.24,58.32,22264.0,55.8383,55.9438,55.8192,55.8959,22264.0
2023-08-17 12:30:00,58.32,58.32,58.25,58.26,10874.0,55.8959,55.8959,55.8288,55.8383,10874.0
2023-08-17 12:40:00,58.25,58.29,58.21,58.26,14983.0,55.8288,55.8671,55.7904,55.8383,14983.0
2023-08-17 12:50:00,58.27,58.33,58.24,58.3,26072.0,55.8479,55.9054,55.8192,55.8767,26072.0
2023-08-17 13:00:00,58.32,58.35,58.29,58.3,13586.0,55.8959,55.9246,55.8671,55.8767,13586.0
2023-08-17 13:10:00,58.29,58.35,58.27,58.33,24166.0,55.8671,55.9246,55.8479,55.9054,24166.0
2023-08-17 13:20:00,58.33,58.33,58.2,58.23,32303.0,55.9054,55.9054,55.7808,55.8096,32303.0
2023-08-17 13:30:00,58.23,58.33,58.21,58.29,29741.0,55.8096,55.9054,55.7904,55.8671,29741.0
2023-08-17 13:40:00,58.3,58.3,58.17,58.18,28024.0,55.8767,55.8767,55.7521,55.7617,28024.0
2023-08-17 13:50:00,58.19,58.22,58.13,58.14,24655.0,55.7713,55.8,55.7138,55.7233,24655.0
2023-08-17 14:00:00,58.13,58.18,58.07,58.18,47562.0,55.7138,55.7617,55.6562,55.7617,47562.0
2023-08-17 14:10:00,58.18,58.2,58.09,58.12,40922.0,55.7617,55.7808,55.6754,55.7042,40922.0
2023-08-17 14:20:00,58.13,58.13,58.05,58.1,25359.0,55.7138,55.7138,55.6371,55.685,25359.0
2023-08-17 14:30:00,58.1,58.19,58.07,58.18,22556.0,55.685,55.7713,55.6562,55.7617,22556.0
2023-08-17 14:40:00,58.17,58.17,58.07,58.09,32821.0,55.7521,55.7521,55.6562,55.6754,32821.0
2023-08-17 14:50:00,58.09,58.11,57.96,58.0,37617.0,55.6754,55.6946,55.5508,55.5892,37617.0
2023-08-17 15:00:00,57.99,58.04,57.92,57.92,48325.0,55.5796,55.6275,55.5125,55.5125,48325.0
2023-08-17 15:10:00,57.92,57.96,57.83,57.87,43029.0,55.5125,55.5508,55.4262,55.4646,43029.0
2023-08-17 15:20:00,57.9,57.95,57.8,57.94,60634.0,55.4933,55.5412,55.3975,55.5316,60634.0
2023-08-17 15:30:00,57.95,58.03,57.91,58.02,68218.0,55.5412,55.6179,55.5029,55.6083,68218.0
2023-08-17 15:40:00,58.03,58.1,57.93,58.04,85486.0,55.6179,55.685,55.5221,55.6275,85486.0
2023-08-17 15:50:00,58.04,58.16,57.99,58.05,314046.0,55.6275,55.7425,55.5796,55.6371,314046.0
2023-08-18 09:30:00,57.68,58.3,57.67,58.14,147162.0,55.2825,55.8767,55.2729,55.7233,147162.0
2023-08-18 09:40:00,58.12,58.2,58.0,58.14,34769.0,55.7042,55.7808,55.5892,55.7233,34769.0
2023-08-18 09:50:00,58.14,58.19,58.08,58.11,34863.0,55.7233,55.7713,55.6658,55.6946,34863.0
2023-08-18 10:00:00,58.08,58.16,58.04,58.13,23812.0,55.6658,55.7425,55.6275,55.7138,23812.0
2023-08-18 10:10:00,58.12,58.12,57.97,58.11,26485.0,55.7042,55.7042,55.5604,55.6946,26485.0
2023-08-18 10:20:00,58.11,58.11,57.92,58.0,18093.0,55.6946,55.6946,55.5125,55.5892,18093.0
2023-08-18 10:30:00,57.99,58.05,57.97,58.0,23377.0,55.5796,55.6371,55.5604,55.5892,23377.0
2023-08-18 10:40:00,58.01,58.12,58.0,58.11,126310.0,55.5987,55.7042,55.5892,55.6946,126310.0
2023-08-18 10:50:00,58.12,58.13,58.06,58.12,26708.0,55.7042,55.7138,55.6467,55.7042,26708.0
2023-08-18 11:00:00,58.12,58.3,58.09,58.29,56358.0,55.7042,55.8767,55.6754,55.8671,56358.0
2023-08-18 11:10:00,58.3,58.38,58.28,58.28,26803.0,55.8767,55.9534,55.8575,55.8575,26803.0
2023-08-18 11:20:00,58.29,58.32,58.2,58.25,25037.0,55.8671,55.8959,55.7808,55.8288,25037.0
2023-08-18 11:30:00,58.25,58.27,58.16,58.16,23284.0,55.8288,55.8479,55.7425,55.7425,23284.0
2023-08-18 11:40:00,58.16,58.27,58.13,58.16,21703.0,55.7425,55.8479,55.7138,55.7425,21703.0
2023-08-18 11:50:00,58.16,58.25,58.15,58.24,42981.0,55.7425,55.8288,55.7329,55.8192,42981.0
2023-08-18 12:00:00,58.23,58.27,58.19,58.19,36597.0,55.8096,55.8479,55.7713,55.7713,36597.0
2023-08-18 12:10:00,58.18,58.19,58.05,58.05,13105.0,55.7617,55.7713,55.6371,55.6371,13105.0
2023-08-18 12:20:00,58.07,58.1,58.03,58.06,12914.0,55.6562,55.685,55.6179,55.6467,12914.0
2023-08-18 12:30:00,58.05,58.14,58.03,58.1,16689.0,55.6371,55.7233,55.6179,55.685,16689.0
2023-08-18 12:40:00,58.09,58.11,57.97,58.05,19112.0,55.6754,55.6946,55.5604,55.6371,19112.0
2023-08-18 12:50:00,58.03,58.08,58.01,58.06,19008.0,55.6179,55.6658,55.5987,55.6467,19008.0
2023-08-18 13:00:00,58.07,58.07,57.97,57.99,18309.0,55.6562,55.6562,55.5604,55.5796,18309.0
2023-08-18 13:10:00,58.0,58.0,57.89,57.9,14020.0,55.5892,55.5892,55.4837,55.4933,14020.0
2023-08-18 13:20:00,57.89,57.95,57.87,57.93,19340.0,55.4837,55.5412,55.4646,55.5221,19340.0
2023-08-18 13:30:00,57.94,58.0,57.9,57.94,30910.0,55.5316,55.5892,55.4933,55.5316,30910.0
2023-08-18 13:40:00,57.93,58.0,57.92,58.0,15616.0,55.5221,55.5892,55.5125,55.5892,15616.0
2023-08-18 13:50:00,57.99,58.02,57.97,58.01,15983.0,55.5796,55.6083,55.5604,55.5987,15983.0
2023-08-18 14:00:00,58.01,58.06,57.96,57.97,16304.0,55.5987,55.6467,55.5508,55.5604,16304.0
2023-08-18 14:10:00,57.96,58.0,57.91,57.93,18253.0,55.5508,55.5892,55.5029,55.5221,18253.0
2023-08-18 14:20:00,57.92,57.96,57.89,57.94,48284.0,55.5125,55.5508,55.4837,55.5316,48284.0
2023-08-18 14:30:00,57.95,58.01,57.92,58.01,20152.0,55.5412,55.5987,55.5125,55.5987,20152.0
2023-08-18 14:40:00,58.02,58.07,57.99,58.0,22806.0,55.6083,55.6562,55.5796,55.5892,22806.0
2023-08-18 14:50:00,58.0,58.0,57.9,57.97,25795.0,55.5892,55.5892,55.4933,55.5604,25795.0
2023-08-18 15:00:00,57.96,57.96,57.86,57.86,24900.0,55.5508,55.5508,55.455,55.455,24900.0
2023-08-18 15:10:00,57.86,57.87,57.77,57.8,90524.0,55.455,55.4646,55.3687,55.3975,90524.0
2023-08-18 15:20:00,57.79,57.82,57.74,57.81,54048.0,55.3879,55.4166,55.34,55.4071,54048.0
2023-08-18 15:30:00,57.81,57.88,57.79,57.86,71395.0,55.4071,55.4741,55.3879,55.455,71395.0
2023-08-18 15:40:00,57.86,58.02,57.86,58.02,96306.0,55.455,55.6083,55.455,55.6083,96306.0
2023-08-18 15:50:00,58.02,58.04,57.82,57.94,306654.0,55.6083,55.6275,55.4166,55.5316,306654.0
2023-08-21 09:30:00,58.07,58.23,57.98,58.06,83639.0,55.6562,55.8096,55.57,55.6467,83639.0
2023-08-21 09:40:00,58.06,58.08,57.82,57.96,46426.0,55.6467,55.6658,55.4166,55.5508,46426.0
2023-08-21 09:50:00,57.97,58.0,57.8,57.95,29546.0,55.5604,55.5892,55.3975,55.5412,29546.0
2023-08-21 10:00:00,57.94,58.01,57.85,57.94,16590.0,55.5316,55.5987,55.4454,55.5316,16590.0
2023-08-21 10:10:00,57.94,57.97,57.8,57.93,24042.0,55.5316,55.5604,55.3975,55.5221,24042.0
2023-08-21 10:20:00,57.92,57.92,57.66,57.7,18000.0,55.5125,55.5125,55.2633,55.3016,18000.0
2023-08-21 10:30:00,57.69,57.75,57.63,57.71,15927.0,55.292,55.3495,55.2345,55.3112,15927.0
2023-08-21 10:40:00,57.73,57.76,57.69,57.76,14876.0,55.3304,55.3591,55.292,55.3591,14876.0
2023-08-21 10:50:00,57.76,57.83,57.71,57.8,17622.0,55.3591,55.4262,55.3112,55.3975,17622.0
2023-08-21 11:00:00,57.79,57.85,57.76,57.78,10265.0,55.3879,55.4454,55.3591,55.3783,10265.0
2023-08-21 11:10:00,57.76,57.77,57.69,57.75,26706.0,55.3591,55.3687,55.292,55.3495,26706.0
2023-08-21 11:20:00,57.74,57.77,57.67,57.71,13590.0,55.34,55.3687,55.2729,55.3112,13590.0
2023-08-21 11:30:00,57.72,57.75,57.6,57.64,18328.0,55.3208,55.3495,55.2058,55.2441,18328.0
2023-08-21 11:40:00,57.65,57.67,57.52,57.54,17234.0,55.2537,55.2729,55.1291,55.1483,17234.0
2023-08-21 11:50:00,57.54,57.56,57.46,57.56,28443.0,55.1483,55.1674,55.0716,55.1674,28443.0
2023-08-21 12:00:00,57.55,57.6,57.5,57.58,20383.0,55.1579,55.2058,55.1099,55.1866,20383.0
2023-08-21 12:10:00,57.59,57.65,57.5,57.61,15456.0,55.1962,55.2537,55.1099,55.2154,15456.0
2023-08-21 12:20:00,57.6,57.66,57.59,57.65,9133.0,55.2058,55.2633,55.1962,55.2537,9133.0
2023-08-21 12:30:00,57.65,57.66,57.48,57.48,48944.0,55.2537,55.2633,55.0908,55.0908,48944.0
2023-08-21 12:40:00,57.48,57.54,57.46,57.48,12263.0,55.0908,55.1483,55.0716,55.0908,12263.0
2023-08-21 12:50:00,57.47,57.47,57.38,57.45,19011.0,55.0812,55.0812,54.9949,55.062,19011.0
2023-08-21 13:00:00,57.46,57.57,57.46,57.56,45882.0,55.0716,55.177,55.0716,55.1674,45882.0
2023-08-21 13:10:00,57.56,57.59,57.49,57.59,17040.0,55.1674,55.1962,55.1004,55.1962,17040.0
2023-08-21 13:20:00,57.6,57.69,57.58,57.64,36907.0,55.2058,55.292,55.1866,55.2441,36907.0
2023-08-21 13:30:00,57.65,57.68,57.62,57.62,12703.0,55.2537,55.2825,55.225,55.225,12703.0
2023-08-21 13:40:00,57.63,57.69,57.62,57.69,14704.0,55.2345,55.292,55.225,55.292,14704.0
2023-08-21 13:50:00,57.71,57.71,57.66,57.7,8684.0,55.3112,55.3112,55.2633,55.3016,8684.0
2023-08-21 14:00:00,57.72,57.73,57.64,57.71,8905.0,55.3208,55.3304,55.2441,55.3112,8905.0
2023-08-21 14:10:00,57.7,57.76,57.68,57.7,14879.0,55.3016,55.3591,55.2825,55.3016,14879.0
2023-08-21 14:20:00,57.7,57.72,57.64,57.66,13956.0,55.3016,55.3208,55.2441,55.2633,13956.0
2023-08-21 14:30:00,57.67,57.72,57.65,57.71,17314.0,55.2729,55.3208,55.2537,55.3112,17314.0
2023-08-21 14:40:00,57.72,57.74,57.68,57.73,23364.0,55.3208,55.34,55.2825,55.3304,23364.0
2023-08-21 14:50:00,57.72,57.73,57.67,57.7,13407.0,55.3208,55.3304,55.2729,55.3016,13407.0
2023-08-21 15:00:00,57.71,57.79,57.7,57.78,24647.0,55.3112,55.3879,55.3016,55.3783,24647.0
2023-08-21 15:10:00,57.78,57.85,57.76,57.82,48083.0,55.3783,55.4454,55.3591,55.4166,48083.0
2023-08-21 15:20:00,57.83,57.89,57.81,57.87,66460.0,55.4262,55.4837,55.4071,55.4646,66460.0
2023-08-21 15:30:00,57.87,57.92,57.86,57.9,43824.0,55.4646,55.5125,55.455,55.4933,43824.0
2023-08-21 15:40:00,57.9,57.93,57.82,57.85,71293.0,55.4933,55.5221,55.4166,55.4454,71293.0
2023-08-21 15:50:00,57.86,57.87,57.75,57.8,142320.0,55.455,55.4646,55.3495,55.3975,142320.0
2023-08-22 09:30:00,57.66,57.94,57.52,57.88,42112.0,55.2633,55.5316,55.1291,55.4741,42112.0
2023-08-22 09:40:00,57.85,57.85,57.68,57.74,25649.0,55.4454,55.4454,55.2825,55.34,25649.0
2023-08-22 09:50:00,57.73,57.8,57.61,57.78,38510.0,55.3304,55.3975,55.2154,55.3783,38510.0
2023-08-22 10:00:00,57.75,57.8,57.62,57.62,22363.0,55.3495,55.3975,55.225,55.225,22363.0
2023-08-22 10:10:00,57.61,57.71,57.57,57.69,27748.0,55.2154,55.3112,55.177,55.292,27748.0
2023-08-22 10:20:00,57.68,57.68,57.6,57.63,37390.0,55.2825,55.2825,55.2058,55.2345,37390.0
2023-08-22 10:30:00,57.62,57.62,57.53,57.57,118652.0,55.225,55.225,55.1387,55.177,118652.0
2023-08-22 10:40:00,57.58,57.6,57.43,57.44,55005.0,55.1866,55.2058,55.0428,55.0524,55005.0
2023-08-22 10:50:00,57.43,57.47,57.31,57.34,37611.0,55.0428,55.0812,54.9278,54.9566,37611.0
2023-08-22 11:00:00,57.35,57.38,57.04,57.08,80700.0,54.9662,54.9949,54.6691,54.7074,80700.0
2023-08-22 11:10:00,57.07,57.22,57.02,57.22,109111.0,54.6978,54.8416,54.6499,54.8416,109111.0
2023-08-22 11:20:00,57.22,57.27,57.19,57.27,26426.0,54.8416,54.8895,54.8128,54.8895,26426.0
2023-08-22 11:30:00,57.27,57.35,57.21,57.29,38367.0,54.8895,54.9662,54.832,54.9087,38367.0
2023-08-22 11:40:00,57.29,57.34,57.25,57.32,34854.0,54.9087,54.9566,54.8703,54.9374,34854.0
2023-08-22 11:50:00,57.32,57.4,57.3,57.38,35940.0,54.9374,55.0141,54.9183,54.9949,35940.0
2023-08-22 12:00:00,57.38,57.44,57.35,57.4,24445.0,54.9949,55.0524,54.9662,55.0141,24445.0
2023-08-22 12:10:00,57.41,57.44,57.33,57.39,40094.0,55.0237,55.0524,54.947,55.0045,40094.0
2023-08-22 12:20:00,57.39,57.48,57.36,57.48,16661.0,55.0045,55.0908,54.9758,55.0908,16661.0
2023-08-22 12:30:00,57.48,57.5,57.41,57.5,10867.0,55.0908,55.1099,55.0237,55.1099,10867.0
2023-08-22 12:40:00,57.5,57.55,57.48,57.5,20717.0,55.1099,55.1579,55.0908,55.1099,20717.0
2023-08-22 12:50:00,57.5,57.55,57.42,57.43,20683.0,55.1099,55.1579,55.0333,55.0428,20683.0
2023-08-22 13:00:00,57.43,57.43,57.32,57.36,33742.0,55.0428,55.0428,54.9374,54.9758,33742.0
2023-08-22 13:10:00,57.37,57.38,57.29,57.35,25663.0,54.9853,54.9949,54.9087,54.9662,25663.0
2023-08-22 13:20:00,57.34,57.4,57.32,57.4,17147.0,54.9566,55.0141,54.9374,55.0141,17147.0
2023-08-22 13:30:00,57.4,57.42,57.34,57.34,38166.0,55.0141,55.0333,54.9566,54.9566,38166.0
2023-08-22 13:40:00,57.34,57.34,57.3,57.32,20342.0,54.9566,54.9566,54.9183,54.9374,20342.0
2023-08-22 13:50:00,57.32,57.33,57.28,57.31,22348.0,54.9374,54.947,54.8991,54.9278,22348.0
2023-08-22 14:00:00,57.3,57.36,57.26,57.36,48286.0,54.9183,54.9758,54.8799,54.9758,48286.0
2023-08-22 14:10:00,57.36,57.38,57.33,57.38,31142.0,54.9758,54.9949,54.947,54.9949,31142.0
2023-08-22 14:20:00,57.37,57.43,57.34,57.4,18108.0,54.9853,55.0428,54.9566,55.0141,18108.0
2023-08-22 14:30:00,57.4,57.45,57.38,57.45,74392.0,55.0141,55.062,54.9949,55.062,74392.0
2023-08-22 14:40:00,57.45,57.46,57.35,57.41,47409.0,55.062,55.0716,54.9662,55.0237,47409.0
2023-08-22 14:50:00,57.42,57.44,57.37,57.44,35949.0,55.0333,55.0524,54.9853,55.0524,35949.0
2023-08-22 15:00:00,57.44,57.61,57.44,57.61,32151.0,55.0524,55.2154,55.0524,55.2154,32151.0
2023-08-22 15:10:00,57.6,57.64,57.59,57.6,52157.0,55.2058,55.2441,55.1962,55.2058,52157.0
2023-08-22 15:20:00,57.6,57.62,57.45,57.46,72403.0,55.2058,55.225,55.062,55.0716,72403.0
2023-08-22 15:30:00,57.46,57.49,57.25,57.29,93599.0,55.0716,55.1004,54.8703,54.9087,93599.0
2023-08-22 15:40:00,57.29,57.33,57.23,57.24,97811.0,54.9087,54.947,54.8512,54.8607,97811.0
2023-08-22 15:50:00,57.24,57.38,57.24,57.35,292932.0,54.8607,54.9949,54.8607,54.9662,292932.0
2023-08-23 09:30:00,57.47,57.49,57.21,57.35,72465.0,55.0812,55.1004,54.832,54.9662,72465.0
2023-08-23 09:40:00,57.4,57.6,57.34,57.34,37704.0,55.0141,55.2058,54.9566,54.9566,37704.0
2023-08-23 09:50:00,57.34,57.38,57.16,57.36,31323.0,54.9566,54.9949,54.7841,54.9758,31323.0
2023-08-23 10:00:00,57.37,57.45,57.32,57.44,46246.0,54.9853,55.062,54.9374,55.0524,46246.0
2023-08-23 10:10:00,57.44,57.45,57.25,57.28,37408.0,55.0524,55.062,54.8703,54.8991,37408.0
2023-08-23 10:20:00,57.28,57.34,57.22,57.31,28051.0,54.8991,54.9566,54.8416,54.9278,28051.0
2023-08-23 10:30:00,57.3,57.3,57.15,57.15,19637.0,54.9183,54.9183,54.7745,54.7745,19637.0
2023-08-23 10:40:00,57.15,57.27,57.14,57.27,28463.0,54.7745,54.8895,54.7649,54.8895,28463.0
2023-08-23 10:50:00,57.25,57.28,57.19,57.28,19916.0,54.8703,54.8991,54.8128,54.8991,19916.0
2023-08-23 11:00:00,57.28,57.42,57.23,57.41,94188.0,54.8991,55.0333,54.8512,55.0237,94188.0
2023-08-23 11:10:00,57.41,57.43,57.35,57.35,19005.0,55.0237,55.0428,54.9662,54.9662,19005.0
2023-08-23 11:20:00,57.36,57.54,57.34,57.48,59544.0,54.9758,55.1483,54.9566,55.0908,59544.0
2023-08-23 11:30:00,57.48,57.55,57.46,57.54,49440.0,55.0908,55.1579,55.0716,55.1483,49440.0
2023-08-23 11:40:00,57.54,57.59,57.44,57.54,35842.0,55.1483,55.1962,55.0524,55.1483,35842.0
2023-08-23 11:50:00,57.53,57.62,57.53,57.58,21649.0,55.1387,55.225,55.1387,55.1866,21649.0
2023-08-23 12:00:00,57.57,57.6,57.55,57.55,17907.0,55.177,55.2058,55.1579,55.1579,17907.0
2023-08-23 12:10:00,57.55,57.58,57.48,57.51,20190.0,55.1579,55.1866,55.0908,55.1195,20190.0
2023-08-23 12:20:00,57.51,57.57,57.49,57.54,59778.0,55.1195,55.177,55.1004,55.1483,59778.0
2023-08-23 12:30:00,57.53,57.54,57.46,57.47,12724.0,55.1387,55.1483,55.0716,55.0812,12724.0
2023-08-23 12:40:00,57.47,57.52,57.45,57.45,23022.0,55.0812,55.1291,55.062,55.062,23022.0
2023-08-23 12:50:00,57.45,57.49,57.42,57.48,57270.0,55.062,55.1004,55.0333,55.0908,57270.0
2023-08-23 13:00:00,57.47,57.54,57.44,57.52,15290.0,55.0812,55.1483,55.0524,55.1291,15290.0
2023-08-23 13:10:00,57.51,57.58,57.51,57.56,21533.0,55.1195,55.1866,55.1195,55.1674,21533.0
2023-08-23 13:20:00,57.56,57.57,57.52,57.53,15366.0,55.1674,55.177,55.1291,55.1387,15366.0
2023-08-23 13:30:00,57.53,57.56,57.48,57.48,15763.0,55.1387,55.1674,55.0908,55.0908,15763.0
2023-08-23 13:40:00,57.48,57.56,57.48,57.55,14698.0,55.0908,55.1674,55.0908,55.1579,14698.0
2023-08-23 13:50:00,57.55,57.6,57.55,57.6,11033.0,55.1579,55.2058,55.1579,55.2058,11033.0
2023-08-23 14:00:00,57.6,57.67,57.51,57.54,43745.0,55.2058,55.2729,55.1195,55.1483,43745.0
2023-08-23 14:10:00,57.54,57.54,57.49,57.52,19246.0,55.1483,55.1483,55.1004,55.1291,19246.0
2023-08-23 14:20:00,57.51,57.57,57.5,57.53,16296.0,55.1195,55.177,55.1099,55.1387,16296.0
2023-08-23 14:30:00,57.54,57.55,57.48,57.51,26606.0,55.1483,55.1579,55.0908,55.1195,26606.0
2023-08-23 14:40:00,57.5,57.54,57.49,57.53,20508.0,55.1099,55.1483,55.1004,55.1387,20508.0
2023-08-23 14:50:00,57.54,57.54,57.48,57.51,29488.0,55.1483,55.1483,55.0908,55.1195,29488.0
2023-08-23 15:00:00,57.51,57.57,57.49,57.55,26229.0,55.1195,55.177,55.1004,55.1579,26229.0
2023-08-23 15:10:00,57.54,57.55,57.51,57.51,32505.0,55.1483,55.1579,55.1195,55.1195,32505.0
2023-08-23 15:20:00,57.52,57.55,57.48,57.53,66521.0,55.1291,55.1579,55.0908,55.1387,66521.0
2023-08-23 15:30:00,57.54,57.59,57.5,57.57,43775.0,55.1483,55.1962,55.1099,55.177,43775.0
2023-08-23 15:40:00,57.57,57.66,57.56,57.65,66015.0,55.177,55.2633,55.1674,55.2537,66015.0
2023-08-23 15:50:00,57.65,57.68,57.55,57.64,211619.0,55.2537,55.2825,55.1579,55.2441,211619.0
2023-08-24 09:30:00,57.39,57.87,57.39,57.83,62444.0,55.0045,55.4646,55.0045,55.4262,62444.0
2023-08-24 09:40:00,57.82,58.21,57.72,58.19,158538.0,55.4166,55.7904,55.3208,55.7713,158538.0
2023-08-24 09:50:00,58.18,58.53,58.1,58.49,153237.0,55.7617,56.0971,55.685,56.0588,153237.0
2023-08-24 10:00:00,58.51,58.53,58.32,58.38,79451.0,56.078,56.0971,55.8959,55.9534,79451.0
2023-08-24 10:10:00,58.38,58.38,58.21,58.3,50956.0,55.9534,55.9534,55.7904,55.8767,50956.0
2023-08-24 10:20:00,58.3,58.58,58.29,58.54,42569.0,55.8767,56.145,55.8671,56.1067,42569.0
2023-08-24 10:30:00,58.55,58.56,58.36,58.47,75097.0,56.1163,56.1259,55.9342,56.0396,75097.0
2023-08-24 10:40:00,58.48,58.54,58.21,58.23,60682.0,56.0492,56.1067,55.7904,55.8096,60682.0
2023-08-24 10:50:00,58.23,58.38,58.16,58.18,25983.0,55.8096,55.9534,55.7425,55.7617,25983.0
2023-08-24 11:00:00,58.17,58.24,58.08,58.22,33745.0,55.7521,55.8192,55.6658,55.8,33745.0
2023-08-24 11:10:00,58.19,58.19,58.11,58.16,29624.0,55.7713,55.7713,55.6946,55.7425,29624.0
2023-08-24 11:20:00,58.15,58.17,58.09,58.17,23820.0,55.7329,55.7521,55.6754,55.7521,23820.0
2023-08-24 11:30:00,58.17,58.17,58.07,58.08,18431.0,55.7521,55.7521,55.6562,55.6658,18431.0
2023-08-24 11:40:00,58.07,58.12,58.04,58.08,14925.0,55.6562,55.7042,55.6275,55.6658,14925.0
2023-08-24 11:50:00,58.09,58.17,57.97,57.98,191208.0,55.6754,55.7521,55.5604,55.57,191208.0
2023-08-24 12:00:00,57.98,58.16,57.98,58.1,14023.0,55.57,55.7425,55.57,55.685,14023.0
2023-08-24 12:10:00,58.11,58.18,58.08,58.09,15217.0,55.6946,55.7617,55.6658,55.6754,15217.0
2023-08-24 12:20:00,58.1,58.13,58.02,58.08,31189.0,55.685,55.7138,55.6083,55.6658,31189.0
2023-08-24 12:30:00,58.05,58.09,57.94,57.94,28748.0,55.6371,55.6754,55.5316,55.5316,28748.0
2023-08-24 12:40:00,57.93,57.97,57.82,57.9,33283.0,55.5221,55.5604,55.4166,55.4933,33283.0
2023-08-24 12:50:00,57.9,57.92,57.84,57.85,13020.0,55.4933,55.5125,55.4358,55.4454,13020.0
2023-08-24 13:00:00,57.85,57.87,57.8,57.84,22356.0,55.4454,55.4646,55.3975,55.4358,22356.0
2023-08-24 13:10:00,57.85,57.87,57.8,57.82,13038.0,55.4454,55.4646,55.3975,55.4166,13038.0
2023-08-24 13:20:00,57.82,57.82,57.76,57.8,16117.0,55.4166,55.4166,55.3591,55.3975,16117.0
2023-08-24 13:30:00,57.78,57.83,57.73,57.83,17616.0,55.3783,55.4262,55.3304,55.4262,17616.0
2023-08-24 13:40:00,57.86,57.87,57.8,57.83,9992.0,55.455,55.4646,55.3975,55.4262,9992.0
2023-08-24 13:50:00,57.82,57.87,57.79,57.82,52611.0,55.4166,55.4646,55.3879,55.4166,52611.0
2023-08-24 14:00:00,57.83,57.86,57.77,57.81,15246.0,55.4262,55.455,55.3687,55.4071,15246.0
2023-08-24 14:10:00,57.8,57.86,57.76,57.79,14940.0,55.3975,55.455,55.3591,55.3879,14940.0
2023-08-24 14:20:00,57.79,57.84,57.79,57.81,15537.0,55.3879,55.4358,55.3879,55.4071,15537.0
2023-08-24 14:30:00,57.82,57.83,57.73,57.81,21607.0,55.4166,55.4262,55.3304,55.4071,21607.0
2023-08-24 14:40:00,57.82,57.92,57.81,57.89,20165.0,55.4166,55.5125,55.4071,55.4837,20165.0
2023-08-24 14:50:00,57.9,57.93,57.84,57.92,26064.0,55.4933,55.5221,55.4358,55.5125,26064.0
2023-08-24 15:00:00,57.92,58.02,57.92,58.01,21506.0,55.5125,55.6083,55.5125,55.5987,21506.0
2023-08-24 15:10:00,58.0,58.06,57.99,58.01,67373.0,55.5892,55.6467,55.5796,55.5987,67373.0
2023-08-24 15:20:00,58.01,58.12,58.0,58.11,52879.0,55.5987,55.7042,55.5892,55.6946,52879.0
2023-08-24 15:30:00,58.11,58.19,58.1,58.1,53382.0,55.6946,55.7713,55.685,55.685,53382.0
2023-08-24 15:40:00,58.1,58.15,58.04,58.07,84289.0,55.685,55.7329,55.6275,55.6562,84289.0
2023-08-24 15:50:00,58.06,58.13,57.96,58.09,354493.0,55.6467,55.7138,55.5508,55.6754,354493.0
2023-08-25 09:30:00,58.21,58.56,58.18,58.28,41474.0,55.7904,56.1259,55.7617,55.8575,41474.0
2023-08-25 09:40:00,58.26,58.26,58.12,58.18,23277.0,55.8383,55.8383,55.7042,55.7617,23277.0
2023-08-25 09:50:00,58.19,58.2,57.9,58.01,34833.0,55.7713,55.7808,55.4933,55.5987,34833.0
2023-08-25 10:00:00,58.03,58.12,57.82,57.86,38471.0,55.6179,55.7042,55.4166,55.455,38471.0
2023-08-25 10:10:00,57.89,58.15,57.85,57.88,24686.0,55.4837,55.7329,55.4454,55.4741,24686.0
2023-08-25 10:20:00,57.86,57.86,57.64,57.65,20630.0,55.455,55.455,55.2441,55.2537,20630.0
2023-08-25 10:30:00,57.64,57.68,57.55,57.65,25000.0,55.2441,55.2825,55.1579,55.2537,25000.0
2023-08-25 10:40:00,57.64,57.7,57.55,57.63,21019.0,55.2441,55.3016,55.1579,55.2345,21019.0
2023-08-25 10:50:00,57.65,57.67,57.49,57.54,52592.0,55.2537,55.2729,55.1004,55.1483,52592.0
2023-08-25 11:00:00,57.55,57.86,57.54,57.83,43493.0,55.1579,55.455,55.1483,55.4262,43493.0
2023-08-25 11:10:00,57.85,57.94,57.83,57.93,29613.0,55.4454,55.5316,55.4262,55.5221,29613.0
2023-08-25 11:20:00,57.95,58.14,57.91,58.14,27740.0,55.5412,55.7233,55.5029,55.7233,27740.0
2023-08-25 11:30:00,58.13,58.22,58.07,58.19,32875.0,55.7138,55.8,55.6562,55.7713,32875.0
2023-08-25 11:40:00,58.16,58.17,58.06,58.08,21039.0,55.7425,55.7521,55.6467,55.6658,21039.0
2023-08-25 11:50:00,58.08,58.08,57.95,57.98,27638.0,55.6658,55.6658,55.5412,55.57,27638.0
2023-08-25 12:00:00,57.97,58.11,57.95,58.11,23403.0,55.5604,55.6946,55.5412,55.6946,23403.0
2023-08-25 12:10:00,58.11,58.14,58.02,58.11,26997.0,55.6946,55.7233,55.6083,55.6946,26997.0
2023-08-25 12:20:00,58.09,58.24,58.07,58.17,22280.0,55.6754,55.8192,55.6562,55.7521,22280.0
2023-08-25 12:30:00,58.17,58.3,58.15,58.27,17906.0,55.7521,55.8767,55.7329,55.8479,17906.0
2023-08-25 12:40:00,58.27,58.29,58.23,58.25,15564.0,55.8479,55.8671,55.8096,55.8288,15564.0
2023-08-25 12:50:00,58.26,58.26,58.14,58.22,12151.0,55.8383,55.8383,55.7233,55.8,12151.0
2023-08-25 13:00:00,58.21,58.25,58.16,58.17,13163.0,55.7904,55.8288,55.7425,55.7521,13163.0
2023-08-25 13:10:00,58.16,58.24,58.13,58.14,18422.0,55.7425,55.8192,55.7138,55.7233,18422.0
2023-08-25 13:20:00,58.13,58.14,58.04,58.1,16891.0,55.7138,55.7233,55.6275,55.685,16891.0
2023-08-25 13:30:00,58.12,58.12,57.9,57.92,39411.0,55.7042,55.7042,55.4933,55.5125,39411.0
2023-08-25 13:40:00,57.97,58.0,57.89,57.95,53466.0,55.5604,55.5892,55.4837,55.5412,53466.0
2023-08-25 13:50:00,57.96,58.08,57.95,58.08,18077.0,55.5508,55.6658,55.5412,55.6658,18077.0
2023-08-25 14:00:00,58.08,58.11,58.04,58.09,34435.0,55.6658,55.6946,55.6275,55.6754,34435.0
2023-08-25 14:10:00,58.1,58.12,57.96,58.08,40798.0,55.685,55.7042,55.5508,55.6658,40798.0
2023-08-25 14:20:00,58.08,58.16,58.08,58.16,20724.0,55.6658,55.7425,55.6658,55.7425,20724.0
2023-08-25 14:30:00,58.16,58.24,58.16,58.18,18587.0,55.7425,55.8192,55.7425,55.7617,18587.0
2023-08-25 14:40:00,58.18,58.2,58.1,58.18,19037.0,55.7617,55.7808,55.685,55.7617,19037.0
2023-08-25 14:50:00,58.17,58.23,58.14,58.16,22888.0,55.7521,55.8096,55.7233,55.7425,22888.0
2023-08-25 15:00:00,58.17,58.21,58.09,58.16,31970.0,55.7521,55.7904,55.6754,55.7425,31970.0
2023-08-25 15:10:00,58.16,58.18,58.12,58.14,36020.0,55.7425,55.7617,55.7042,55.7233,36020.0
2023-08-25 15:20:00,58.14,58.2,58.14,58.16,44316.0,55.7233,55.7808,55.7233,55.7425,44316.0
2023-08-25 15:30:00,58.16,58.18,58.09,58.15,58501.0,55.7425,55.7617,55.6754,55.7329,58501.0
2023-08-25 15:40:00,58.15,58.15,57.9,57.9,81007.0,55.7329,55.7329,55.4933,55.4933,81007.0
2023-08-25 15:50:00,57.89,57.91,57.8,57.87,245942.0,55.4837,55.5029,55.3975,55.4646,245942.0
2023-08-28 09:30:00,57.89,58.25,57.86,58.23,52539.0,55.4837,55.8288,55.455,55.8096,52539.0
2023-08-28 09:40:00,58.25,58.39,58.17,58.24,70395.0,55.8288,55.9629,55.7521,55.8192,70395.0
2023-08-28 09:50:00,58.23,58.35,58.16,58.3,76475.0,55.8096,55.9246,55.7425,55.8767,76475.0
2023-08-28 10:00:00,58.31,58.32,58.18,58.25,54515.0,55.8863,55.8959,55.7617,55.8288,54515.0
2023-08-28 10:10:00,58.25,58.25,58.08,58.14,42222.0,55.8288,55.8288,55.6658,55.7233,42222.0
2023-08-28 10:20:00,58.13,58.13,57.92,57.98,50217.0,55.7138,55.7138,55.5125,55.57,50217.0
2023-08-28 10:30:00,57.98,58.02,57.92,57.98,25180.0,55.57,55.6083,55.5125,55.57,25180.0
2023-08-28 10:40:00,57.97,58.02,57.83,57.87,30679.0,55.5604,55.6083,55.4262,55.4646,30679.0
2023-08-28 10:50:00,57.88,57.92,57.73,57.82,35900.0,55.4741,55.5125,55.3304,55.4166,35900.0
2023-08-28 11:00:00,57.84,57.84,57.69,57.72,17664.0,55.4358,55.4358,55.292,55.3208,17664.0
2023-08-28 11:10:00,57.73,57.75,57.56,57.57,33549.0,55.3304,55.3495,55.1674,55.177,33549.0
2023-08-28 11:20:00,57.57,57.68,57.51,57.63,30695.0,55.177,55.2825,55.1195,55.2345,30695.0
2023-08-28 11:30:00,57.63,57.72,57.59,57.66,21677.0,55.2345,55.3208,55.1962,55.2633,21677.0
2023-08-28 11:40:00,57.66,57.67,57.5,57.56,39243.0,55.2633,55.2729,55.1099,55.1674,39243.0
2023-08-28 11:50:00,57.55,57.55,57.45,57.53,49822.0,55.1579,55.1579,55.062,55.1387,49822.0
2023-08-28 12:00:00,57.56,57.61,57.54,57.6,14381.0,55.1674,55.2154,55.1483,55.2058,14381.0
2023-08-28 12:10:00,57.59,57.68,57.58,57.59,10788.0,55.1962,55.2825,55.1866,55.1962,10788.0
2023-08-28 12:20:00,57.57,57.6,57.54,57.56,18644.0,55.177,55.2058,55.1483,55.1674,18644.0
2023-08-28 12:30:00,57.56,57.59,57.52,57.58,18369.0,55.1674,55.1962,55.1291,55.1866,18369.0
2023-08-28 12:40:00,57.59,57.66,57.56,57.66,11854.0,55.1962,55.2633,55.1674,55.2633,11854.0
2023-08-28 12:50:00,57.65,57.72,57.65,57.72,15367.0,55.2537,55.3208,55.2537,55.3208,15367.0
2023-08-28 13:00:00,57.72,57.8,57.69,57.79,14356.0,55.3208,55.3975,55.292,55.3879,14356.0
2023-08-28 13:10:00,57.78,57.8,57.73,57.78,21465.0,55.3783,55.3975,55.3304,55.3783,21465.0
2023-08-28 13:20:00,57.78,57.86,57.78,57.85,12730.0,55.3783,55.455,55.3783,55.4454,12730.0
2023-08-28 13:30:00,57.86,57.87,57.79,57.85,16937.0,55.455,55.4646,55.3879,55.4454,16937.0
2023-08-28 13:40:00,57.85,57.88,57.82,57.83,12181.0,55.4454,55.4741,55.4166,55.4262,12181.0
2023-08-28 13:50:00,57.84,57.86,57.74,57.8,20052.0,55.4358,55.455,55.34,55.3975,20052.0
2023-08-28 14:00:00,57.79,57.79,57.56,57.65,35610.0,55.3879,55.3879,55.1674,55.2537,35610.0
2023-08-28 14:10:00,57.65,57.66,57.61,57.61,9128.0,55.2537,55.2633,55.2154,55.2154,9128.0
2023-08-28 14:20:00,57.62,57.69,57.61,57.62,14177.0,55.225,55.292,55.2154,55.225,14177.0
2023-08-28 14:30:00,57.61,57.74,57.6,57.67,17898.0,55.2154,55.34,55.2058,55.2729,17898.0
2023-08-28 14:40:00,57.67,57.74,57.67,57.71,12584.0,55.2729,55.34,55.2729,55.3112,12584.0
2023-08-28 14:50:00,57.72,57.73,57.67,57.71,16137.0,55.3208,55.3304,55.2729,55.3112,16137.0
2023-08-28 15:00:00,57.72,57.79,57.68,57.79,19003.0,55.3208,55.3879,55.2825,55.3879,19003.0
2023-08-28 15:10:00,57.79,57.79,57.7,57.74,17454.0,55.3879,55.3879,55.3016,55.34,17454.0
2023-08-28 15:20:00,57.75,57.76,57.7,57.73,42743.0,55.3495,55.3591,55.3016,55.3304,42743.0
2023-08-28 15:30:00,57.72,57.83,57.71,57.78,38253.0,55.3208,55.4262,55.3112,55.3783,38253.0
2023-08-28 15:40:00,57.79,57.98,57.76,57.89,40854.0,55.3879,55.57,55.3591,55.4837,40854.0
2023-08-28 15:50:00,57.88,57.92,57.78,57.89,142017.0,55.4741,55.5125,55.3783,55.4837,142017.0
2023-08-29 09:30:00,58.05,58.06,57.64,57.95,30689.0,55.6371,55.6467,55.2441,55.5412,30689.0
2023-08-29 09:40:00,57.97,58.19,57.95,58.02,27708.0,55.5604,55.7713,55.5412,55.6083,27708.0
2023-08-29 09:50:00,58.02,58.02,57.93,57.98,17606.0,55.6083,55.6083,55.5221,55.57,17606.0
2023-08-29 10:00:00,57.98,58.06,57.81,57.87,34277.0,55.57,55.6467,55.4071,55.4646,34277.0
2023-08-29 10:10:00,57.87,57.96,57.79,57.92,36110.0,55.4646,55.5508,55.3879,55.5125,36110.0
2023-08-29 10:20:00,57.92,57.92,57.73,57.78,49924.0,55.5125,55.5125,55.3304,55.3783,49924.0
2023-08-29 10:30:00,57.79,57.92,57.75,57.76,51875.0,55.3879,55.5125,55.3495,55.3591,51875.0
2023-08-29 10:40:00,57.75,57.77,57.59,57.69,59503.0,55.3495,55.3687,55.1962,55.292,59503.0
2023-08-29 10:50:00,57.7,57.77,57.6,57.7,45885.0,55.3016,55.3687,55.2058,55.3016,45885.0
2023-08-29 11:00:00,57.7,57.7,57.64,57.67,26008.0,55.3016,55.3016,55.2441,55.2729,26008.0
2023-08-29 11:10:00,57.67,57.74,57.61,57.72,37809.0,55.2729,55.34,55.2154,55.3208,37809.0
2023-08-29 11:20:00,57.72,57.92,57.71,57.91,27502.0,55.3208,55.5125,55.3112,55.5029,27502.0
2023-08-29 11:30:00,57.91,58.06,57.88,58.06,21079.0,55.5029,55.6467,55.4741,55.6467,21079.0
2023-08-29 11:40:00,58.06,58.07,57.99,58.05,22588.0,55.6467,55.6562,55.5796,55.6371,22588.0
2023-08-29 11:50:00,58.05,58.09,58.03,58.06,22571.0,55.6371,55.6754,55.6179,55.6467,22571.0
2023-08-29 12:00:00,58.05,58.15,58.01,58.08,14119.0,55.6371,55.7329,55.5987,55.6658,14119.0
2023-08-29 12:10:00,58.09,58.18,58.06,58.18,26183.0,55.6754,55.7617,55.6467,55.7617,26183.0
2023-08-29 12:20:00,58.19,58.26,58.18,58.25,21872.0,55.7713,55.8383,55.7617,55.8288,21872.0
2023-08-29 12:30:00,58.24,58.26,58.18,58.26,15040.0,55.8192,55.8383,55.7617,55.8383,15040.0
2023-08-29 12:40:00,58.26,58.26,58.18,58.19,14267.0,55.8383,55.8383,55.7617,55.7713,14267.0
2023-08-29 12:50:00,58.19,58.24,58.16,58.22,16150.0,55.7713,55.8192,55.7425,55.8,16150.0
2023-08-29 13:00:00,58.23,58.3,58.21,58.29,15063.0,55.8096,55.8767,55.7904,55.8671,15063.0
2023-08-29 13:10:00,58.3,58.33,58.24,58.29,19940.0,55.8767,55.9054,55.8192,55.8671,19940.0
2023-08-29 13:20:00,58.29,58.36,58.28,58.34,22696.0,55.8671,55.9342,55.8575,55.915,22696.0
2023-08-29 13:30:00,58.35,58.37,58.28,58.37,18750.0,55.9246,55.9438,55.8575,55.9438,18750.0
2023-08-29 13:40:00,58.36,58.39,58.34,58.35,14137.0,55.9342,55.9629,55.915,55.9246,14137.0
2023-08-29 13:50:00,58.35,58.35,58.2,58.22,36304.0,55.9246,55.9246,55.7808,55.8,36304.0
2023-08-29 14:00:00,58.24,58.25,58.18,58.25,33095.0,55.8192,55.8288,55.7617,55.8288,33095.0
2023-08-29 14:10:00,58.26,58.26,58.13,58.21,23376.0,55.8383,55.8383,55.7138,55.7904,23376.0
2023-08-29 14:20:00,58.22,58.31,58.19,58.29,110226.0,55.8,55.8863,55.7713,55.8671,110226.0
2023-08-29 14:30:00,58.3,58.38,58.25,58.35,35194.0,55.8767,55.9534,55.8288,55.9246,35194.0
2023-08-29 14:40:00,58.35,58.44,58.35,58.38,27513.0,55.9246,56.0109,55.9246,55.9534,27513.0
2023-08-29 14:50:00,58.39,58.4,58.3,58.33,35134.0,55.9629,55.9725,55.8767,55.9054,35134.0
2023-08-29 15:00:00,58.33,58.34,58.23,58.25,52116.0,55.9054,55.915,55.8096,55.8288,52116.0
2023-08-29 15:10:00,58.23,58.29,58.2,58.28,41028.0,55.8096,55.8671,55.7808,55.8575,41028.0
2023-08-29 15:20:00,58.28,58.4,58.26,58.35,35554.0,55.8575,55.9725,55.8383,55.9246,35554.0
2023-08-29 15:30:00,58.36,58.4,58.33,58.36,55876.0,55.9342,55.9725,55.9054,55.9342,55876.0
2023-08-29 15:40:00,58.35,58.45,58.33,58.35,70088.0,55.9246,56.0205,55.9054,55.9246,70088.0
2023-08-29 15:50:00,58.34,58.45,58.31,58.36,423750.0,55.915,56.0205,55.8863,55.9342,423750.0
2023-08-30 09:30:00,58.56,58.85,58.42,58.76,49839.0,56.1259,56.4038,55.9917,56.3176,49839.0
2023-08-30 09:40:00,58.78,58.98,58.63,58.9,66662.0,56.3367,56.5284,56.193,56.4517,66662.0
2023-08-30 09:50:00,58.91,58.95,58.74,58.86,26121.0,56.4613,56.4997,56.2984,56.4134,26121.0
2023-08-30 10:00:00,58.86,58.88,58.68,58.7,35146.0,56.4134,56.4326,56.2409,56.2601,35146.0
2023-08-30 10:10:00,58.69,58.69,58.4,58.42,49576.0,56.2505,56.2505,55.9725,55.9917,49576.0
2023-08-30 10:20:00,58.41,58.42,58.27,58.31,42330.0,55.9821,55.9917,55.8479,55.8863,42330.0
2023-08-30 10:30:00,58.33,58.34,58.18,58.26,32236.0,55.9054,55.915,55.7617,55.8383,32236.0
2023-08-30 10:40:00,58.26,58.27,58.14,58.16,28565.0,55.8383,55.8479,55.7233,55.7425,28565.0
2023-08-30 10:50:00,58.15,58.27,58.13,58.22,74043.0,55.7329,55.8479,55.7138,55.8,74043.0
2023-08-30 11:00:00,58.22,58.27,58.14,58.14,31661.0,55.8,55.8479,55.7233,55.7233,31661.0
2023-08-30 11:10:00,58.13,58.27,58.11,58.27,26990.0,55.7138,55.8479,55.6946,55.8479,26990.0
2023-08-30 11:20:00,58.29,58.31,58.21,58.3,22194.0,55.8671,55.8863,55.7904,55.8767,22194.0
2023-08-30 11:30:00,58.31,58.39,58.29,58.37,30921.0,55.8863,55.9629,55.8671,55.9438,30921.0
2023-08-30 11:40:00,58.37,58.45,58.36,58.38,26097.0,55.9438,56.0205,55.9342,55.9534,26097.0
2023-08-30 11:50:00,58.39,58.49,58.36,58.46,19996.0,55.9629,56.0588,55.9342,56.03,19996.0
2023-08-30 12:00:00,58.46,58.46,58.38,58.38,14513.0,56.03,56.03,55.9534,55.9534,14513.0
2023-08-30 12:10:00,58.37,58.53,58.37,58.53,15712.0,55.9438,56.0971,55.9438,56.0971,15712.0
2023-08-30 12:20:00,58.52,58.57,58.46,58.55,12589.0,56.0875,56.1355,56.03,56.1163,12589.0
2023-08-30 12:30:00,58.55,58.57,58.5,58.54,14745.0,56.1163,56.1355,56.0684,56.1067,14745.0
2023-08-30 12:40:00,58.53,58.6,58.53,58.55,16867.0,56.0971,56.1642,56.0971,56.1163,16867.0
2023-08-30 12:50:00,58.55,58.59,58.52,58.57,18243.0,56.1163,56.1546,56.0875,56.1355,18243.0
2023-08-30 13:00:00,58.57,58.57,58.5,58.51,14440.0,56.1355,56.1355,56.0684,56.078,14440.0
2023-08-30 13:10:00,58.51,58.52,58.43,58.5,15780.0,56.078,56.0875,56.0013,56.0684,15780.0
2023-08-30 13:20:00,58.5,58.52,58.45,58.46,18233.0,56.0684,56.0875,56.0205,56.03,18233.0
2023-08-30 13:30:00,58.45,58.52,58.44,58.51,12031.0,56.0205,56.0875,56.0109,56.078,12031.0
2023-08-30 13:40:00,58.51,58.51,58.46,58.5,18904.0,56.078,56.078,56.03,56.0684,18904.0
2023-08-30 13:50:00,58.5,58.52,58.45,58.52,15739.0,56.0684,56.0875,56.0205,56.0875,15739.0
2023-08-30 14:00:00,58.53,58.54,58.49,58.54,12577.0,56.0971,56.1067,56.0588,56.1067,12577.0
2023-08-30 14:10:00,58.55,58.6,58.53,58.55,21407.0,56.1163,56.1642,56.0971,56.1163,21407.0
2023-08-30 14:20:00,58.55,58.57,58.51,58.52,19844.0,56.1163,56.1355,56.078,56.0875,19844.0
2023-08-30 14:30:00,58.51,58.51,58.41,58.42,20675.0,56.078,56.078,55.9821,55.9917,20675.0
2023-08-30 14:40:00,58.42,58.5,58.41,58.48,22258.0,55.9917,56.0684,55.9821,56.0492,22258.0
2023-08-30 14:50:00,58.49,58.52,58.47,58.5,24614.0,56.0588,56.0875,56.0396,56.0684,24614.0
2023-08-30 15:00:00,58.5,58.53,58.48,58.52,43157.0,56.0684,56.0971,56.0492,56.0875,43157.0
2023-08-30 15:10:00,58.52,58.55,58.48,58.49,22228.0,56.0875,56.1163,56.0492,56.0588,22228.0
2023-08-30 15:20:00,58.48,58.52,58.46,58.47,28727.0,56.0492,56.0875,56.03,56.0396,28727.0
2023-08-30 15:30:00,58.48,58.49,58.34,58.35,39148.0,56.0492,56.0588,55.915,55.9246,39148.0
2023-08-30 15:40:00,58.34,58.34,58.26,58.27,37728.0,55.915,55.915,55.8383,55.8479,37728.0
2023-08-30 15:50:00,58.26,58.37,58.2,58.34,164711.0,55.8383,55.9438,55.7808,55.915,164711.0
2023-08-31 09:30:00,58.46,58.5,58.12,58.31,42034.0,56.03,56.0684,55.7042,55.8863,42034.0
2023-08-31 09:40:00,58.31,58.44,58.25,58.43,41951.0,55.8863,56.0109,55.8288,56.0013,41951.0
2023-08-31 09:50:00,58.47,58.52,58.41,58.42,33419.0,56.0396,56.0875,55.9821,55.9917,33419.0
2023-08-31 10:00:00,58.43,58.43,58.34,58.37,36697.0,56.0013,56.0013,55.915,55.9438,36697.0
2023-08-31 10:10:00,58.37,58.38,58.28,58.29,33207.0,55.9438,55.9534,55.8575,55.8671,33207.0
2023-08-31 10:20:00,58.28,58.37,58.26,58.33,28247.0,55.8575,55.9438,55.8383,55.9054,28247.0
2023-08-31 10:30:00,58.33,58.34,58.21,58.25,48433.0,55.9054,55.915,55.7904,55.8288,48433.0
2023-08-31 10:40:00,58.24,58.34,58.2,58.34,37406.0,55.8192,55.915,55.7808,55.915,37406.0
2023-08-31 10:50:00,58.33,58.42,58.28,58.37,32257.0,55.9054,55.9917,55.8575,55.9438,32257.0
2023-08-31 11:00:00,58.36,58.36,58.15,58.17,29326.0,55.9342,55.9342,55.7329,55.7521,29326.0
2023-08-31 11:10:00,58.18,58.28,58.18,58.25,13459.0,55.7617,55.8575,55.7617,55.8288,13459.0
2023-08-31 11:20:00,58.25,58.37,58.23,58.37,7959.0,55.8288,55.9438,55.8096,55.9438,7959.0
2023-08-31 11:30:00,58.36,58.4,58.29,58.39,18294.0,55.9342,55.9725,55.8671,55.9629,18294.0
2023-08-31 11:40:00,58.39,58.41,58.3,58.36,16555.0,55.9629,55.9821,55.8767,55.9342,16555.0
2023-08-31 11:50:00,58.37,58.4,58.35,58.39,8139.0,55.9438,55.9725,55.9246,55.9629,8139.0
2023-08-31 12:00:00,58.39,58.44,58.34,58.44,15677.0,55.9629,56.0109,55.915,56.0109,15677.0
2023-08-31 12:10:00,58.45,58.51,58.43,58.46,14052.0,56.0205,56.078,56.0013,56.03,14052.0
2023-08-31 12:20:00,58.47,58.54,58.47,58.53,22335.0,56.0396,56.1067,56.0396,56.0971,22335.0
2023-08-31 12:30:00,58.53,58.53,58.4,58.41,8568.0,56.0971,56.0971,55.9725,55.9821,8568.0
2023-08-31 12:40:00,58.42,58.42,58.29,58.3,15566.0,55.9917,55.9917,55.8671,55.8767,15566.0
2023-08-31 12:50:00,58.3,58.36,58.27,58.35,15597.0,55.8767,55.9342,55.8479,55.9246,15597.0
2023-08-31 13:00:00,58.36,58.42,58.35,58.42,13098.0,55.9342,55.9917,55.9246,55.9917,13098.0
2023-08-31 13:10:00,58.43,58.47,58.42,58.45,11228.0,56.0013,56.0396,55.9917,56.0205,11228.0
2023-08-31 13:20:00,58.45,58.51,58.43,58.47,10324.0,56.0205,56.078,56.0013,56.0396,10324.0
2023-08-31 13:30:00,58.47,58.49,58.37,58.39,19140.0,56.0396,56.0588,55.9438,55.9629,19140.0
2023-08-31 13:40:00,58.38,58.39,58.31,58.34,28007.0,55.9534,55.9629,55.8863,55.915,28007.0
2023-08-31 13:50:00,58.35,58.39,58.35,58.38,8542.0,55.9246,55.9629,55.9246,55.9534,8542.0
2023-08-31 14:00:00,58.38,58.41,58.3,58.34,14647.0,55.9534,55.9821,55.8767,55.915,14647.0
2023-08-31 14:10:00,58.33,58.44,58.31,58.4,17852.0,55.9054,56.0109,55.8863,55.9725,17852.0
2023-08-31 14:20:00,58.38,58.39,58.29,58.3,14474.0,55.9534,55.9629,55.8671,55.8767,14474.0
2023-08-31 14:30:00,58.3,58.33,58.25,58.25,41483.0,55.8767,55.9054,55.8288,55.8288,41483.0
2023-08-31 14:40:00,58.26,58.26,58.18,58.2,21356.0,55.8383,55.8383,55.7617,55.7808,21356.0
2023-08-31 14:50:00,58.19,58.24,58.19,58.19,21158.0,55.7713,55.8192,55.7713,55.7713,21158.0
2023-08-31 15:00:00,58.2,58.21,58.15,58.18,19025.0,55.7808,55.7904,55.7329,55.7617,19025.0
2023-08-31 15:10:00,58.18,58.24,58.18,58.23,20052.0,55.7617,55.8192,55.7617,55.8096,20052.0
2023-08-31 15:20:00,58.24,58.28,58.24,58.27,24552.0,55.8192,55.8575,55.8192,55.8479,24552.0
2023-08-31 15:30:00,58.28,58.32,58.26,58.31,35775.0,55.8575,55.8959,55.8383,55.8863,35775.0
2023-08-31 15:40:00,58.31,58.53,58.3,58.5,88403.0,55.8863,56.0971,55.8767,56.0684,88403.0
2023-08-31 15:50:00,58.5,58.6,58.47,58.51,327707.0,56.0684,56.1642,56.0396,56.078,327707.0
2023-09-01 09:30:00,58.88,59.3,58.88,59.28,62666.0,56.4326,56.8351,56.4326,56.816,62666.0
2023-09-01 09:40:00,59.29,59.29,59.06,59.09,27072.0,56.8255,56.8255,56.6051,56.6338,27072.0
2023-09-01 09:50:00,59.09,59.21,59.05,59.21,16392.0,56.6338,56.7489,56.5955,56.7489,16392.0
2023-09-01 10:00:00,59.2,59.32,59.13,59.32,18657.0,56.7393,56.8543,56.6722,56.8543,18657.0
2023-09-01 10:10:00,59.3,59.45,59.29,59.45,14264.0,56.8351,56.9789,56.8255,56.9789,14264.0
2023-09-01 10:20:00,59.45,59.46,59.31,59.41,18022.0,56.9789,56.9885,56.8447,56.9405,18022.0
2023-09-01 10:30:00,59.42,59.6,59.38,59.56,65595.0,56.9501,57.1226,56.9118,57.0843,65595.0
2023-09-01 10:40:00,59.56,59.57,59.41,59.44,16403.0,57.0843,57.0939,56.9405,56.9693,16403.0
2023-09-01 10:50:00,59.41,59.41,59.24,59.25,13467.0,56.9405,56.9405,56.7776,56.7872,13467.0
2023-09-01 11:00:00,59.26,59.32,59.22,59.26,13646.0,56.7968,56.8543,56.7584,56.7968,13646.0
2023-09-01 11:10:00,59.25,59.4,59.23,59.4,21587.0,56.7872,56.931,56.768,56.931,21587.0
2023-09-01 11:20:00,59.39,59.43,59.27,59.3,74104.0,56.9214,56.9597,56.8064,56.8351,74104.0
2023-09-01 11:30:00,59.3,59.3,59.23,59.28,101516.0,56.8351,56.8351,56.768,56.816,101516.0
2023-09-01 11:40:00,59.27,59.36,59.26,59.32,35804.0,56.8064,56.8926,56.7968,56.8543,35804.0
2023-09-01 11:50:00,59.34,59.45,59.32,59.43,41439.0,56.8735,56.9789,56.8543,56.9597,41439.0
2023-09-01 12:00:00,59.44,59.45,59.34,59.42,15069.0,56.9693,56.9789,56.8735,56.9501,15069.0
2023-09-01 12:10:00,59.43,59.44,59.4,59.44,12308.0,56.9597,56.9693,56.931,56.9693,12308.0
2023-09-01 12:20:00,59.45,59.46,59.4,59.4,13811.0,56.9789,56.9885,56.931,56.931,13811.0
2023-09-01 12:30:00,59.38,59.42,59.35,59.37,17810.0,56.9118,56.9501,56.883,56.9022,17810.0
2023-09-01 12:40:00,59.36,59.38,59.31,59.38,21337.0,56.8926,56.9118,56.8447,56.9118,21337.0
2023-09-01 12:50:00,59.36,59.38,59.3,59.31,18102.0,56.8926,56.9118,56.8351,56.8447,18102.0
2023-09-01 13:00:00,59.3,59.41,59.28,59.37,22699.0,56.8351,56.9405,56.816,56.9022,22699.0
2023-09-01 13:10:00,59.36,59.44,59.36,59.43,33598.0,56.8926,56.9693,56.8926,56.9597,33598.0
2023-09-01 13:20:00,59.42,59.45,59.32,59.35,18408.0,56.9501,56.9789,56.8543,56.883,18408.0
2023-09-01 13:30:00,59.34,59.34,59.3,59.32,11577.0,56.8735,56.8735,56.8351,56.8543,11577.0
2023-09-01 13:40:00,59.32,59.32,59.25,59.26,15165.0,56.8543,56.8543,56.7872,56.7968,15165.0
2023-09-01 13:50:00,59.26,59.26,59.21,59.24,12670.0,56.7968,56.7968,56.7489,56.7776,12670.0
2023-09-01 14:00:00,59.23,59.28,59.21,59.25,15998.0,56.768,56.816,56.7489,56.7872,15998.0
2023-09-01 14:10:00,59.25,59.27,59.22,59.27,14561.0,56.7872,56.8064,56.7584,56.8064,14561.0
2023-09-01 14:20:00,59.28,59.28,59.17,59.23,16586.0,56.816,56.816,56.7105,56.768,16586.0
2023-09-01 14:30:00,59.22,59.23,59.16,59.2,13655.0,56.7584,56.768,56.7009,56.7393,13655.0
2023-09-01 14:40:00,59.2,59.22,59.17,59.2,14431.0,56.7393,56.7584,56.7105,56.7393,14431.0
2023-09-01 14:50:00,59.2,59.22,59.18,59.22,16340.0,56.7393,56.7584,56.7201,56.7584,16340.0
2023-09-01 15:00:00,59.22,59.26,59.2,59.25,26266.0,56.7584,56.7968,56.7393,56.7872,26266.0
2023-09-01 15:10:00,59.24,59.3,59.24,59.25,17150.0,56.7776,56.8351,56.7776,56.7872,17150.0
2023-09-01 15:20:00,59.25,59.28,59.22,59.28,20774.0,56.7872,56.816,56.7584,56.816,20774.0
2023-09-01 15:30:00,59.27,59.3,59.2,59.23,48388.0,56.8064,56.8351,56.7393,56.768,48388.0
2023-09-01 15:40:00,59.24,59.27,59.16,59.18,66955.0,56.7776,56.8064,56.7009,56.7201,66955.0
2023-09-01 15:50:00,59.18,59.3,59.13,59.24,204111.0,56.7201,56.8351,56.6722,56.7776,204111.0
2023-09-05 09:30:00,58.97,59.76,58.97,59.31,90165.0,56.5188,57.276,56.5188,56.8447,90165.0
2023-09-05 09:40:00,59.3,59.35,59.01,59.03,31230.0,56.8351,56.883,56.5572,56.5763,31230.0
2023-09-05 09:50:00,59.0,59.25,58.81,59.21,35189.0,56.5476,56.7872,56.3655,56.7489,35189.0
2023-09-05 10:00:00,59.22,59.34,59.16,59.18,30925.0,56.7584,56.8735,56.7009,56.7201,30925.0
2023-09-05 10:10:00,59.17,59.17,59.02,59.08,30112.0,56.7105,56.7105,56.5668,56.6243,30112.0
2023-09-05 10:20:00,59.09,59.12,58.86,58.92,32832.0,56.6338,56.6626,56.4134,56.4709,32832.0
2023-09-05 10:30:00,58.91,58.92,58.69,58.75,27474.0,56.4613,56.4709,56.2505,56.308,27474.0
2023-09-05 10:40:00,58.75,59.01,58.73,58.98,48068.0,56.308,56.5572,56.2888,56.5284,48068.0
2023-09-05 10:50:00,58.98,58.98,58.9,58.91,16358.0,56.5284,56.5284,56.4517,56.4613,16358.0
2023-09-05 11:00:00,58.92,58.97,58.89,58.89,16791.0,56.4709,56.5188,56.4422,56.4422,16791.0
2023-09-05 11:10:00,58.88,59.11,58.88,59.01,40998.0,56.4326,56.653,56.4326,56.5572,40998.0
2023-09-05 11:20:00,59.02,59.02,58.88,58.95,125488.0,56.5668,56.5668,56.4326,56.4997,125488.0
2023-09-05 11:30:00,58.94,58.99,58.89,58.95,12770.0,56.4901,56.538,56.4422,56.4997,12770.0
2023-09-05 11:40:00,58.95,58.97,58.9,58.95,12757.0,56.4997,56.5188,56.4517,56.4997,12757.0
2023-09-05 11:50:00,58.95,58.98,58.9,58.91,12723.0,56.4997,56.5284,56.4517,56.4613,12723.0
2023-09-05 12:00:00,58.91,58.98,58.87,58.97,13462.0,56.4613,56.5284,56.423,56.5188,13462.0
2023-09-05 12:10:00,58.96,58.96,58.88,58.89,11926.0,56.5093,56.5093,56.4326,56.4422,11926.0
2023-09-05 12:20:00,58.89,58.89,58.81,58.81,11574.0,56.4422,56.4422,56.3655,56.3655,11574.0
2023-09-05 12:30:00,58.81,58.94,58.79,58.9,14518.0,56.3655,56.4901,56.3463,56.4517,14518.0
2023-09-05 12:40:00,58.9,58.9,58.83,58.86,9595.0,56.4517,56.4517,56.3847,56.4134,9595.0
2023-09-05 12:50:00,58.86,58.88,58.85,58.87,9347.0,56.4134,56.4326,56.4038,56.423,9347.0
2023-09-05 13:00:00,58.86,58.86,58.76,58.8,11152.0,56.4134,56.4134,56.3176,56.3559,11152.0
2023-09-05 13:10:00,58.81,58.81,58.66,58.68,19878.0,56.3655,56.3655,56.2217,56.2409,19878.0
2023-09-05 13:20:00,58.68,58.68,58.63,58.66,10481.0,56.2409,56.2409,56.193,56.2217,10481.0
2023-09-05 13:30:00,58.66,58.74,58.64,58.71,20692.0,56.2217,56.2984,56.2026,56.2696,20692.0
2023-09-05 13:40:00,58.71,58.75,58.67,58.75,13014.0,56.2696,56.308,56.2313,56.308,13014.0
2023-09-05 13:50:00,58.75,58.8,58.73,58.76,13709.0,56.308,56.3559,56.2888,56.3176,13709.0
2023-09-05 14:00:00,58.77,58.81,58.75,58.75,31538.0,56.3271,56.3655,56.308,56.308,31538.0
2023-09-05 14:10:00,58.75,58.79,58.75,58.77,13011.0,56.308,56.3463,56.308,56.3271,13011.0
2023-09-05 14:20:00,58.77,58.79,58.73,58.78,15966.0,56.3271,56.3463,56.2888,56.3367,15966.0
2023-09-05 14:30:00,58.78,58.8,58.76,58.78,15404.0,56.3367,56.3559,56.3176,56.3367,15404.0
2023-09-05 14:40:00,58.78,58.84,58.76,58.84,21951.0,56.3367,56.3942,56.3176,56.3942,21951.0
2023-09-05 14:50:00,58.85,58.89,58.84,58.86,20391.0,56.4038,56.4422,56.3942,56.4134,20391.0
2023-09-05 15:00:00,58.87,58.95,58.84,58.95,28389.0,56.423,56.4997,56.3942,56.4997,28389.0
2023-09-05 15:10:00,58.94,58.97,58.89,58.9,42918.0,56.4901,56.5188,56.4422,56.4517,42918.0
2023-09-05 15:20:00,58.9,58.93,58.88,58.91,32901.0,56.4517,56.4805,56.4326,56.4613,32901.0
2023-09-05 15:30:00,58.9,58.92,58.82,58.91,69939.0,56.4517,56.4709,56.3751,56.4613,69939.0
2023-09-05 15:40:00,58.92,58.95,58.84,58.84,57156.0,56.4709,56.4997,56.3942,56.3942,57156.0
2023-09-05 15:50:00,58.84,58.84,58.6,58.6,263492.0,56.3942,56.3942,56.1642,56.1642,263492.0
2023-09-06 09:30:00,58.49,58.73,58.32,58.46,75420.0,56.0588,56.2888,55.8959,56.03,75420.0
2023-09-06 09:40:00,58.47,58.79,58.45,58.72,35136.0,56.0396,56.3463,56.0205,56.2792,35136.0
2023-09-06 09:50:00,58.71,58.82,58.64,58.8,26036.0,56.2696,56.3751,56.2026,56.3559,26036.0
2023-09-06 10:00:00,58.76,59.17,58.68,59.12,40538.0,56.3176,56.7105,56.2409,56.6626,40538.0
2023-09-06 10:10:00,59.13,59.25,59.09,59.22,20847.0,56.6722,56.7872,56.6338,56.7584,20847.0
2023-09-06 10:20:00,59.23,59.23,58.93,59.01,64010.0,56.768,56.768,56.4805,56.5572,64010.0
2023-09-06 10:30:00,59.0,59.06,58.95,58.98,28197.0,56.5476,56.6051,56.4997,56.5284,28197.0
2023-09-06 10:40:00,58.98,59.01,58.9,59.01,16208.0,56.5284,56.5572,56.4517,56.5572,16208.0
2023-09-06 10:50:00,59.0,59.0,58.89,58.95,16874.0,56.5476,56.5476,56.4422,56.4997,16874.0
2023-09-06 11:00:00,58.95,59.1,58.95,59.04,18237.0,56.4997,56.6434,56.4997,56.5859,18237.0
2023-09-06 11:10:00,59.04,59.04,58.93,58.99,28875.0,56.5859,56.5859,56.4805,56.538,28875.0
2023-09-06 11:20:00,59.0,59.0,58.9,58.93,13663.0,56.5476,56.5476,56.4517,56.4805,13663.0
2023-09-06 11:30:00,58.93,58.96,58.87,58.91,17120.0,56.4805,56.5093,56.423,56.4613,17120.0
2023-09-06 11:40:00,58.92,59.0,58.85,59.0,15691.0,56.4709,56.5476,56.4038,56.5476,15691.0
2023-09-06 11:50:00,59.0,59.01,58.89,58.9,17946.0,56.5476,56.5572,56.4422,56.4517,17946.0
2023-09-06 12:00:00,58.88,58.95,58.88,58.95,15522.0,56.4326,56.4997,56.4326,56.4997,15522.0
2023-09-06 12:10:00,58.95,59.04,58.95,58.98,13769.0,56.4997,56.5859,56.4997,56.5284,13769.0
2023-09-06 12:20:00,58.98,59.05,58.98,59.01,12252.0,56.5284,56.5955,56.5284,56.5572,12252.0
2023-09-06 12:30:00,59.0,59.03,58.98,59.02,7745.0,56.5476,56.5763,56.5284,56.5668,7745.0
2023-09-06 12:40:00,59.04,59.04,58.97,59.0,10739.0,56.5859,56.5859,56.5188,56.5476,10739.0
2023-09-06 12:50:00,59.0,59.02,58.87,58.93,17351.0,56.5476,56.5668,56.423,56.4805,17351.0
2023-09-06 13:00:00,58.9,58.99,58.87,58.92,29316.0,56.4517,56.538,56.423,56.4709,29316.0
2023-09-06 13:10:00,58.9,58.96,58.85,58.93,14460.0,56.4517,56.5093,56.4038,56.4805,14460.0
2023-09-06 13:20:00,58.89,58.98,58.87,58.96,10273.0,56.4422,56.5284,56.423,56.5093,10273.0
2023-09-06 13:30:00,58.96,59.09,58.96,59.08,18406.0,56.5093,56.6338,56.5093,56.6243,18406.0
2023-09-06 13:40:00,59.07,59.07,58.98,59.01,12742.0,56.6147,56.6147,56.5284,56.5572,12742.0
2023-09-06 13:50:00,59.0,59.06,59.0,59.04,14015.0,56.5476,56.6051,56.5476,56.5859,14015.0
2023-09-06 14:00:00,59.06,59.13,59.05,59.13,11622.0,56.6051,56.6722,56.5955,56.6722,11622.0
2023-09-06 14:10:00,59.12,59.16,59.08,59.12,24455.0,56.6626,56.7009,56.6243,56.6626,24455.0
2023-09-06 14:20:00,59.12,59.21,59.12,59.16,12772.0,56.6626,56.7489,56.6626,56.7009,12772.0
2023-09-06 14:30:00,59.16,59.29,59.15,59.29,13857.0,56.7009,56.8255,56.6914,56.8255,13857.0
2023-09-06 14:40:00,59.29,59.29,59.23,59.28,16177.0,56.8255,56.8255,56.768,56.816,16177.0
2023-09-06 14:50:00,59.28,59.33,59.25,59.3,48932.0,56.816,56.8639,56.7872,56.8351,48932.0
2023-09-06 15:00:00,59.31,59.33,59.22,59.23,21648.0,56.8447,56.8639,56.7584,56.768,21648.0
2023-09-06 15:10:00,59.23,59.29,59.18,59.27,26970.0,56.768,56.8255,56.7201,56.8064,26970.0
2023-09-06 15:20:00,59.27,59.36,59.27,59.35,26279.0,56.8064,56.8926,56.8064,56.883,26279.0
2023-09-06 15:30:00,59.34,59.39,59.33,59.37,42060.0,56.8735,56.9214,56.8639,56.9022,42060.0
2023-09-06 15:40:00,59.37,59.37,59.2,59.28,60865.0,56.9022,56.9022,56.7393,56.816,60865.0
2023-09-06 15:50:00,59.28,59.29,59.11,59.19,188935.0,56.816,56.8255,56.653,56.7297,188935.0
2023-09-07 09:30:00,59.16,59.58,59.16,59.34,97570.0,56.7009,57.1035,56.7009,56.8735,97570.0
2023-09-07 09:40:00,59.32,59.43,59.25,59.41,30249.0,56.8543,56.9597,56.7872,56.9405,30249.0
2023-09-07 09:50:00,59.4,59.4,59.21,59.23,23686.0,56.931,56.931,56.7489,56.768,23686.0
2023-09-07 10:00:00,59.23,59.26,59.13,59.2,23558.0,56.768,56.7968,56.6722,56.7393,23558.0
2023-09-07 10:10:00,59.2,59.2,59.0,59.02,23187.0,56.7393,56.7393,56.5476,56.5668,23187.0
2023-09-07 10:20:00,59.02,59.05,58.96,59.05,43481.0,56.5668,56.5955,56.5093,56.5955,43481.0
2023-09-07 10:30:00,59.05,59.27,59.04,59.25,41253.0,56.5955,56.8064,56.5859,56.7872,41253.0
2023-09-07 10:40:00,59.24,59.28,59.19,59.25,15903.0,56.7776,56.816,56.7297,56.7872,15903.0
2023-09-07 10:50:00,59.26,59.4,59.25,59.37,20693.0,56.7968,56.931,56.7872,56.9022,20693.0
2023-09-07 11:00:00,59.35,59.43,59.31,59.37,56598.0,56.883,56.9597,56.8447,56.9022,56598.0
2023-09-07 11:10:00,59.37,59.39,59.32,59.36,15779.0,56.9022,56.9214,56.8543,56.8926,15779.0
2023-09-07 11:20:00,59.36,59.5,59.36,59.49,16635.0,56.8926,57.0268,56.8926,57.0172,16635.0
2023-09-07 11:30:00,59.51,59.61,59.5,59.59,17192.0,57.0364,57.1322,57.0268,57.1131,17192.0
2023-09-07 11:40:00,59.58,59.59,59.49,59.5,18750.0,57.1035,57.1131,57.0172,57.0268,18750.0
2023-09-07 11:50:00,59.49,59.54,59.47,59.5,28922.0,57.0172,57.0651,56.9981,57.0268,28922.0
2023-09-07 12:00:00,59.5,59.58,59.47,59.55,16905.0,57.0268,57.1035,56.9981,57.0747,16905.0
2023-09-07 12:10:00,59.55,59.57,59.49,59.52,11088.0,57.0747,57.0939,57.0172,57.046,11088.0
2023-09-07 12:20:00,59.52,59.6,59.5,59.55,32042.0,57.046,57.1226,57.0268,57.0747,32042.0
2023-09-07 12:30:00,59.55,59.66,59.5,59.65,33863.0,57.0747,57.1802,57.0268,57.1706,33863.0
2023-09-07 12:40:00,59.66,59.66,59.52,59.57,20662.0,57.1802,57.1802,57.046,57.0939,20662.0
2023-09-07 12:50:00,59.57,59.62,59.56,59.62,15764.0,57.0939,57.1418,57.0843,57.1418,15764.0
2023-09-07 13:00:00,59.62,59.7,59.62,59.67,27348.0,57.1418,57.2185,57.1418,57.1897,27348.0
2023-09-07 13:10:00,59.66,59.78,59.59,59.76,26709.0,57.1802,57.2952,57.1131,57.276,26709.0
2023-09-07 13:20:00,59.77,59.8,59.67,59.71,30456.0,57.2856,57.3143,57.1897,57.2281,30456.0
2023-09-07 13:30:00,59.71,59.85,59.64,59.85,51588.0,57.2281,57.3623,57.161,57.3623,51588.0
2023-09-07 13:40:00,59.84,59.9,59.81,59.84,44070.0,57.3527,57.4102,57.3239,57.3527,44070.0
2023-09-07 13:50:00,59.83,59.86,59.81,59.83,28923.0,57.3431,57.3718,57.3239,57.3431,28923.0
2023-09-07 14:00:00,59.82,59.84,59.73,59.75,15621.0,57.3335,57.3527,57.2472,57.2664,15621.0
2023-09-07 14:10:00,59.74,59.75,59.69,59.73,16591.0,57.2568,57.2664,57.2089,57.2472,16591.0
2023-09-07 14:20:00,59.74,59.8,59.72,59.75,34623.0,57.2568,57.3143,57.2377,57.2664,34623.0
2023-09-07 14:30:00,59.74,59.74,59.58,59.58,23035.0,57.2568,57.2568,57.1035,57.1035,23035.0
2023-09-07 14:40:00,59.59,59.66,59.57,59.64,28429.0,57.1131,57.1802,57.0939,57.161,28429.0
2023-09-07 14:50:00,59.65,59.66,59.58,59.61,23171.0,57.1706,57.1802,57.1035,57.1322,23171.0
2023-09-07 15:00:00,59.61,59.61,59.48,59.5,36424.0,57.1322,57.1322,57.0076,57.0268,36424.0
2023-09-07 15:10:00,59.51,59.64,59.51,59.64,27460.0,57.0364,57.161,57.0364,57.161,27460.0
2023-09-07 15:20:00,59.64,59.67,59.56,59.61,75173.0,57.161,57.1897,57.0843,57.1322,75173.0
2023-09-07 15:30:00,59.61,59.65,59.55,59.58,57611.0,57.1322,57.1706,57.0747,57.1035,57611.0
2023-09-07 15:40:00,59.58,59.71,59.55,59.68,67800.0,57.1035,57.2281,57.0747,57.1993,67800.0
2023-09-07 15:50:00,59.69,59.74,59.61,59.67,299741.0,57.2089,57.2568,57.1322,57.1897,299741.0
2023-09-08 09:30:00,59.54,59.7,59.46,59.53,45590.0,57.0651,57.2185,56.9885,57.0556,45590.0
2023-09-08 09:40:00,59.51,59.68,59.39,59.47,31659.0,57.0364,57.1993,56.9214,56.9981,31659.0
2023-09-08 09:50:00,59.49,59.53,59.31,59.49,26159.0,57.0172,57.0556,56.8447,57.0172,26159.0
2023-09-08 10:00:00,59.5,59.64,59.48,59.63,26691.0,57.0268,57.161,57.0076,57.1514,26691.0
2023-09-08 10:10:00,59.62,59.65,59.55,59.58,23560.0,57.1418,57.1706,57.0747,57.1035,23560.0
2023-09-08 10:20:00,59.58,59.78,59.58,59.75,18953.0,57.1035,57.2952,57.1035,57.2664,18953.0
2023-09-08 10:30:00,59.76,59.81,59.72,59.8,25426.0,57.276,57.3239,57.2377,57.3143,25426.0
2023-09-08 10:40:00,59.81,59.85,59.75,59.77,29643.0,57.3239,57.3623,57.2664,57.2856,29643.0
2023-09-08 10:50:00,59.74,59.83,59.74,59.76,18999.0,57.2568,57.3431,57.2568,57.276,18999.0
2023-09-08 11:00:00,59.77,59.89,59.76,59.85,20180.0,57.2856,57.4006,57.276,57.3623,20180.0
2023-09-08 11:10:00,59.86,59.98,59.83,59.84,37907.0,57.3718,57.4869,57.3431,57.3527,37907.0
2023-09-08 11:20:00,59.82,59.85,59.79,59.84,34966.0,57.3335,57.3623,57.3048,57.3527,34966.0
2023-09-08 11:30:00,59.83,59.85,59.73,59.76,20803.0,57.3431,57.3623,57.2472,57.276,20803.0
2023-09-08 11:40:00,59.77,59.88,59.73,59.88,18971.0,57.2856,57.391,57.2472,57.391,18971.0
2023-09-08 11:50:00,59.88,59.93,59.83,59.9,14313.0,57.391,57.4389,57.3431,57.4102,14313.0
2023-09-08 12:00:00,59.9,59.99,59.89,59.97,10921.0,57.4102,57.4964,57.4006,57.4773,10921.0
2023-09-08 12:10:00,59.98,60.07,59.97,60.06,29650.0,57.4869,57.5731,57.4773,57.5635,29650.0
2023-09-08 12:20:00,60.05,60.09,60.01,60.03,20734.0,57.5539,57.5923,57.5156,57.5348,20734.0
2023-09-08 12:30:00,60.02,60.09,59.99,60.07,13204.0,57.5252,57.5923,57.4964,57.5731,13204.0
2023-09-08 12:40:00,60.08,60.13,60.05,60.05,18578.0,57.5827,57.6306,57.5539,57.5539,18578.0
2023-09-08 12:50:00,60.04,60.12,60.02,60.11,31129.0,57.5444,57.621,57.5252,57.6115,31129.0
2023-09-08 13:00:00,60.11,60.13,60.08,60.09,20132.0,57.6115,57.6306,57.5827,57.5923,20132.0
2023-09-08 13:10:00,60.1,60.14,60.07,60.14,23194.0,57.6019,57.6402,57.5731,57.6402,23194.0
2023-09-08 13:20:00,60.13,60.15,60.08,60.15,51838.0,57.6306,57.6498,57.5827,57.6498,51838.0
2023-09-08 13:30:00,60.15,60.15,60.06,60.12,26082.0,57.6498,57.6498,57.5635,57.621,26082.0
2023-09-08 13:40:00,60.12,60.16,60.04,60.05,20398.0,57.621,57.6594,57.5444,57.5539,20398.0
2023-09-08 13:50:00,60.06,60.08,60.02,60.04,19318.0,57.5635,57.5827,57.5252,57.5444,19318.0
2023-09-08 14:00:00,60.05,60.07,60.02,60.04,15642.0,57.5539,57.5731,57.5252,57.5444,15642.0
2023-09-08 14:10:00,60.05,60.07,59.95,60.03,23500.0,57.5539,57.5731,57.4581,57.5348,23500.0
2023-09-08 14:20:00,60.04,60.05,59.96,59.99,21320.0,57.5444,57.5539,57.4677,57.4964,21320.0
2023-09-08 14:30:00,59.99,60.01,59.89,59.89,17568.0,57.4964,57.5156,57.4006,57.4006,17568.0
2023-09-08 14:40:00,59.91,59.93,59.84,59.85,13075.0,57.4198,57.4389,57.3527,57.3623,13075.0
2023-09-08 14:50:00,59.86,59.91,59.81,59.91,27042.0,57.3718,57.4198,57.3239,57.4198,27042.0
2023-09-08 15:00:00,59.91,59.91,59.83,59.83,23388.0,57.4198,57.4198,57.3431,57.3431,23388.0
2023-09-08 15:10:00,59.83,59.85,59.78,59.79,27080.0,57.3431,57.3623,57.2952,57.3048,27080.0
2023-09-08 15:20:00,59.78,59.78,59.69,59.69,36700.0,57.2952,57.2952,57.2089,57.2089,36700.0
2023-09-08 15:30:00,59.69,59.73,59.66,59.67,36640.0,57.2089,57.2472,57.1802,57.1897,36640.0
2023-09-08 15:40:00,59.67,59.75,59.65,59.65,56519.0,57.1897,57.2664,57.1706,57.1706,56519.0
2023-09-08 15:50:00,59.65,59.7,59.61,59.66,195980.0,57.1706,57.2185,57.1322,57.1802,195980.0
2023-09-11 09:30:00,60.11,60.62,60.08,60.6,43804.0,57.6115,58.1003,57.5827,58.0811,43804.0
2023-09-11 09:40:00,60.58,60.6,60.34,60.35,17815.0,58.0619,58.0811,57.8319,57.8415,17815.0
2023-09-11 09:50:00,60.35,60.39,60.18,60.18,25576.0,57.8415,57.8798,57.6785,57.6785,25576.0
2023-09-11 10:00:00,60.19,60.28,60.13,60.21,17735.0,57.6881,57.7744,57.6306,57.7073,17735.0
2023-09-11 10:10:00,60.23,60.31,60.22,60.28,18905.0,57.7265,57.8031,57.7169,57.7744,18905.0
2023-09-11 10:20:00,60.29,60.37,60.28,60.35,23261.0,57.784,57.8606,57.7744,57.8415,23261.0
2023-09-11 10:30:00,60.34,60.41,60.14,60.15,34204.0,57.8319,57.899,57.6402,57.6498,34204.0
2023-09-11 10:40:00,60.15,60.18,60.07,60.08,28271.0,57.6498,57.6785,57.5731,57.5827,28271.0
2023-09-11 10:50:00,60.08,60.13,59.98,60.03,18497.0,57.5827,57.6306,57.4869,57.5348,18497.0
2023-09-11 11:00:00,60.03,60.03,59.88,59.88,15833.0,57.5348,57.5348,57.391,57.391,15833.0
2023-09-11 11:10:00,59.87,59.88,59.79,59.82,22628.0,57.3814,57.391,57.3048,57.3335,22628.0
2023-09-11 11:20:00,59.82,59.95,59.77,59.91,60522.0,57.3335,57.4581,57.2856,57.4198,60522.0
2023-09-11 11:30:00,59.9,59.91,59.81,59.82,18309.0,57.4102,57.4198,57.3239,57.3335,18309.0
2023-09-11 11:40:00,59.83,59.84,59.73,59.81,16521.0,57.3431,57.3527,57.2472,57.3239,16521.0
2023-09-11 11:50:00,59.78,59.86,59.76,59.83,16400.0,57.2952,57.3718,57.276,57.3431,16400.0
2023-09-11 12:00:00,59.84,59.93,59.82,59.91,22489.0,57.3527,57.4389,57.3335,57.4198,22489.0
2023-09-11 12:10:00,59.92,59.98,59.87,59.96,13459.0,57.4293,57.4869,57.3814,57.4677,13459.0
2023-09-11 12:20:00,59.95,60.02,59.92,60.01,16617.0,57.4581,57.5252,57.4293,57.5156,16617.0
2023-09-11 12:30:00,60.01,60.04,59.97,59.97,27334.0,57.5156,57.5444,57.4773,57.4773,27334.0
2023-09-11 12:40:00,59.97,60.0,59.95,59.98,49839.0,57.4773,57.506,57.4581,57.4869,49839.0
2023-09-11 12:50:00,59.98,59.99,59.94,59.96,11870.0,57.4869,57.4964,57.4485,57.4677,11870.0
2023-09-11 13:00:00,59.95,59.95,59.84,59.84,22965.0,57.4581,57.4581,57.3527,57.3527,22965.0
2023-09-11 13:10:00,59.84,59.85,59.79,59.83,10683.0,57.3527,57.3623,57.3048,57.3431,10683.0
2023-09-11 13:20:00,59.82,59.84,59.78,59.84,17908.0,57.3335,57.3527,57.2952,57.3527,17908.0
2023-09-11 13:30:00,59.83,59.91,59.82,59.91,26907.0,57.3431,57.4198,57.3335,57.4198,26907.0
2023-09-11 13:40:00,59.9,59.9,59.81,59.82,26448.0,57.4102,57.4102,57.3239,57.3335,26448.0
2023-09-11 13:50:00,59.82,59.82,59.7,59.73,50730.0,57.3335,57.3335,57.2185,57.2472,50730.0
2023-09-11 14:00:00,59.72,59.75,59.68,59.71,25447.0,57.2377,57.2664,57.1993,57.2281,25447.0
2023-09-11 14:10:00,59.71,59.71,59.68,59.69,20857.0,57.2281,57.2281,57.1993,57.2089,20857.0
2023-09-11 14:20:00,59.7,59.73,59.67,59.71,28890.0,57.2185,57.2472,57.1897,57.2281,28890.0
2023-09-11 14:30:00,59.71,59.76,59.7,59.73,24667.0,57.2281,57.276,57.2185,57.2472,24667.0
2023-09-11 14:40:00,59.73,59.75,59.7,59.73,30553.0,57.2472,57.2664,57.2185,57.2472,30553.0
2023-09-11 14:50:00,59.73,59.74,59.69,59.71,27096.0,57.2472,57.2568,57.2089,57.2281,27096.0
2023-09-11 15:00:00,59.71,59.81,59.7,59.8,69807.0,57.2281,57.3239,57.2185,57.3143,69807.0
2023-09-11 15:10:00,59.8,59.84,59.78,59.8,40538.0,57.3143,57.3527,57.2952,57.3143,40538.0
2023-09-11 15:20:00,59.81,59.9,59.8,59.87,62642.0,57.3239,57.4102,57.3143,57.3814,62642.0
2023-09-11 15:30:00,59.87,59.87,59.73,59.74,74771.0,57.3814,57.3814,57.2472,57.2568,74771.0
2023-09-11 15:40:00,59.74,59.82,59.7,59.7,100132.0,57.2568,57.3335,57.2185,57.2185,100132.0
2023-09-11 15:50:00,59.71,59.73,59.59,59.7,338996.0,57.2281,57.2472,57.1131,57.2185,338996.0
2023-09-12 09:30:00,59.87,60.5,59.76,60.45,46868.0,57.3814,57.9852,57.276,57.9373,46868.0
2023-09-12 09:40:00,60.47,60.48,60.06,60.06,22007.0,57.9565,57.9661,57.5635,57.5635,22007.0
2023-09-12 09:50:00,60.07,60.19,59.97,60.19,31416.0,57.5731,57.6881,57.4773,57.6881,31416.0
2023-09-12 10:00:00,60.2,60.26,59.83,59.86,24715.0,57.6977,57.7552,57.3431,57.3718,24715.0
2023-09-12 10:10:00,59.85,59.99,59.85,59.95,14695.0,57.3623,57.4964,57.3623,57.4581,14695.0
2023-09-12 10:20:00,59.95,59.98,59.91,59.97,20880.0,57.4581,57.4869,57.4198,57.4773,20880.0
2023-09-12 10:30:00,59.98,60.31,59.97,60.31,30247.0,57.4869,57.8031,57.4773,57.8031,30247.0
2023-09-12 10:40:00,60.32,60.66,60.31,60.66,31737.0,57.8127,58.1386,57.8031,58.1386,31737.0
2023-09-12 10:50:00,60.66,60.84,60.65,60.7,46418.0,58.1386,58.3111,58.129,58.1769,46418.0
2023-09-12 11:00:00,60.69,60.7,60.55,60.61,15200.0,58.1673,58.1769,58.0332,58.0907,15200.0
2023-09-12 11:10:00,60.61,60.66,60.56,60.59,21957.0,58.0907,58.1386,58.0427,58.0715,21957.0
2023-09-12 11:20:00,60.59,60.67,60.57,60.67,18136.0,58.0715,58.1482,58.0523,58.1482,18136.0
2023-09-12 11:30:00,60.66,60.78,60.61,60.73,19230.0,58.1386,58.2536,58.0907,58.2057,19230.0
2023-09-12 11:40:00,60.73,60.8,60.7,60.77,19130.0,58.2057,58.2728,58.1769,58.244,19130.0
2023-09-12 11:50:00,60.77,60.81,60.68,60.75,25103.0,58.244,58.2824,58.1578,58.2248,25103.0
2023-09-12 12:00:00,60.76,60.78,60.65,60.67,16118.0,58.2344,58.2536,58.129,58.1482,16118.0
2023-09-12 12:10:00,60.67,60.69,60.64,60.69,14477.0,58.1482,58.1673,58.1194,58.1673,14477.0
2023-09-12 12:20:00,60.7,60.75,60.68,60.72,14454.0,58.1769,58.2248,58.1578,58.1961,14454.0
2023-09-12 12:30:00,60.73,60.78,60.71,60.77,16671.0,58.2057,58.2536,58.1865,58.244,16671.0
2023-09-12 12:40:00,60.77,60.88,60.77,60.85,15920.0,58.244,58.3494,58.244,58.3207,15920.0
2023-09-12 12:50:00,60.84,60.84,60.78,60.83,12577.0,58.3111,58.3111,58.2536,58.3015,12577.0
2023-09-12 13:00:00,60.84,60.88,60.82,60.88,11222.0,58.3111,58.3494,58.2919,58.3494,11222.0
2023-09-12 13:10:00,60.88,60.89,60.84,60.88,13729.0,58.3494,58.359,58.3111,58.3494,13729.0
2023-09-12 13:20:00,60.88,60.93,60.85,60.91,21029.0,58.3494,58.3974,58.3207,58.3782,21029.0
2023-09-12 13:30:00,60.9,60.94,60.88,60.93,20834.0,58.3686,58.407,58.3494,58.3974,20834.0
2023-09-12 13:40:00,60.93,60.95,60.87,60.9,14791.0,58.3974,58.4165,58.3399,58.3686,14791.0
2023-09-12 13:50:00,60.9,60.92,60.81,60.82,19648.0,58.3686,58.3878,58.2824,58.2919,19648.0
2023-09-12 14:00:00,60.81,60.83,60.73,60.77,12547.0,58.2824,58.3015,58.2057,58.244,12547.0
2023-09-12 14:10:00,60.77,60.79,60.72,60.76,26808.0,58.244,58.2632,58.1961,58.2344,26808.0
2023-09-12 14:20:00,60.77,60.77,60.62,60.66,22931.0,58.244,58.244,58.1003,58.1386,22931.0
2023-09-12 14:30:00,60.64,60.68,60.58,60.61,22708.0,58.1194,58.1578,58.0619,58.0907,22708.0
2023-09-12 14:40:00,60.62,60.63,60.55,60.56,26543.0,58.1003,58.1098,58.0332,58.0427,26543.0
2023-09-12 14:50:00,60.55,60.55,60.47,60.51,40406.0,58.0332,58.0332,57.9565,57.9948,40406.0
2023-09-12 15:00:00,60.49,60.51,60.43,60.51,23767.0,57.9757,57.9948,57.9181,57.9948,23767.0
2023-09-12 15:10:00,60.51,60.53,60.49,60.52,21009.0,57.9948,58.014,57.9757,58.0044,21009.0
2023-09-12 15:20:00,60.52,60.53,60.46,60.51,28867.0,58.0044,58.014,57.9469,57.9948,28867.0
2023-09-12 15:30:00,60.5,60.53,60.48,60.5,37267.0,57.9852,58.014,57.9661,57.9852,37267.0
2023-09-12 15:40:00,60.5,60.55,60.41,60.44,72636.0,57.9852,58.0332,57.899,57.9277,72636.0
2023-09-12 15:50:00,60.44,60.58,60.44,60.57,197661.0,57.9277,58.0619,57.9277,58.0523,197661.0
2023-09-13 09:30:00,60.71,60.8,60.37,60.49,60230.0,58.1865,58.2728,57.8606,57.9757,60230.0
2023-09-13 09:40:00,60.47,60.51,60.14,60.19,24848.0,57.9565,57.9948,57.6402,57.6881,24848.0
2023-09-13 09:50:00,60.2,60.43,60.13,60.42,16284.0,57.6977,57.9181,57.6306,57.9086,16284.0
2023-09-13 10:00:00,60.42,60.6,60.42,60.51,42100.0,57.9086,58.0811,57.9086,57.9948,42100.0
2023-09-13 10:10:00,60.5,60.58,60.44,60.51,30487.0,57.9852,58.0619,57.9277,57.9948,30487.0
2023-09-13 10:20:00,60.5,60.54,60.47,60.53,19734.0,57.9852,58.0236,57.9565,58.014,19734.0
2023-09-13 10:30:00,60.52,60.68,60.5,60.65,22069.0,58.0044,58.1578,57.9852,58.129,22069.0
2023-09-13 10:40:00,60.64,60.76,60.61,60.75,18661.0,58.1194,58.2344,58.0907,58.2248,18661.0
2023-09-13 10:50:00,60.75,60.88,60.73,60.8,23597.0,58.2248,58.3494,58.2057,58.2728,23597.0
2023-09-13 11:00:00,60.8,60.8,60.65,60.67,23328.0,58.2728,58.2728,58.129,58.1482,23328.0
2023-09-13 11:10:00,60.67,60.76,60.66,60.67,41043.0,58.1482,58.2344,58.1386,58.1482,41043.0
2023-09-13 11:20:00,60.66,60.68,60.58,60.67,36052.0,58.1386,58.1578,58.0619,58.1482,36052.0
2023-09-13 11:30:00,60.67,60.69,60.59,60.65,36289.0,58.1482,58.1673,58.0715,58.129,36289.0
2023-09-13 11:40:00,60.65,60.69,60.62,60.62,25950.0,58.129,58.1673,58.1003,58.1003,25950.0
2023-09-13 11:50:00,60.63,60.67,60.5,60.57,35143.0,58.1098,58.1482,57.9852,58.0523,35143.0
2023-09-13 12:00:00,60.58,60.58,60.49,60.53,13681.0,58.0619,58.0619,57.9757,58.014,13681.0
2023-09-13 12:10:00,60.53,60.53,60.4,60.45,24877.0,58.014,58.014,57.8894,57.9373,24877.0
2023-09-13 12:20:00,60.44,60.47,60.41,60.42,17837.0,57.9277,57.9565,57.899,57.9086,17837.0
2023-09-13 12:30:00,60.42,60.46,60.37,60.42,22388.0,57.9086,57.9469,57.8606,57.9086,22388.0
2023-09-13 12:40:00,60.42,60.48,60.38,60.41,24667.0,57.9086,57.9661,57.8702,57.899,24667.0
2023-09-13 12:50:00,60.41,60.5,60.41,60.46,31623.0,57.899,57.9852,57.899,57.9469,31623.0
2023-09-13 13:00:00,60.47,60.53,60.46,60.49,17252.0,57.9565,58.014,57.9469,57.9757,17252.0
2023-09-13 13:10:00,60.48,60.54,60.48,60.48,16175.0,57.9661,58.0236,57.9661,57.9661,16175.0
2023-09-13 13:20:00,60.48,60.5,60.44,60.48,44602.0,57.9661,57.9852,57.9277,57.9661,44602.0
2023-09-13 13:30:00,60.49,60.62,60.48,60.61,27257.0,57.9757,58.1003,57.9661,58.0907,27257.0
2023-09-13 13:40:00,60.61,60.63,60.55,60.55,18377.0,58.0907,58.1098,58.0332,58.0332,18377.0
2023-09-13 13:50:00,60.55,60.6,60.55,60.58,20526.0,58.0332,58.0811,58.0332,58.0619,20526.0
2023-09-13 14:00:00,60.58,60.59,60.51,60.57,25473.0,58.0619,58.0715,57.9948,58.0523,25473.0
2023-09-13 14:10:00,60.57,60.58,60.52,60.53,22330.0,58.0523,58.0619,58.0044,58.014,22330.0
2023-09-13 14:20:00,60.53,60.53,60.48,60.5,28573.0,58.014,58.014,57.9661,57.9852,28573.0
2023-09-13 14:30:00,60.5,60.54,60.46,60.53,25021.0,57.9852,58.0236,57.9469,58.014,25021.0
2023-09-13 14:40:00,60.53,60.56,60.47,60.48,31210.0,58.014,58.0427,57.9565,57.9661,31210.0
2023-09-13 14:50:00,60.47,60.5,60.37,60.47,38889.0,57.9565,57.9852,57.8606,57.9565,38889.0
2023-09-13 15:00:00,60.46,60.46,60.39,60.45,32887.0,57.9469,57.9469,57.8798,57.9373,32887.0
2023-09-13 15:10:00,60.45,60.57,60.44,60.55,47182.0,57.9373,58.0523,57.9277,58.0332,47182.0
2023-09-13 15:20:00,60.56,60.57,60.5,60.52,49218.0,58.0427,58.0523,57.9852,58.0044,49218.0
2023-09-13 15:30:00,60.52,60.62,60.51,60.57,61540.0,58.0044,58.1003,57.9948,58.0523,61540.0
2023-09-13 15:40:00,60.57,60.62,60.55,60.55,82598.0,58.0523,58.1003,58.0332,58.0332,82598.0
2023-09-13 15:50:00,60.55,60.68,60.52,60.65,220476.0,58.0332,58.1578,58.0044,58.129,220476.0
2023-09-14 09:30:00,61.0,61.14,60.92,60.98,62044.0,58.8084,58.9433,58.7312,58.7891,62044.0
2023-09-14 09:40:00,60.98,61.04,60.85,61.03,19092.0,58.7891,58.8469,58.6638,58.8373,19092.0
2023-09-14 09:50:00,61.05,61.25,61.02,61.17,31903.0,58.8566,59.0494,58.8276,58.9723,31903.0
2023-09-14 10:00:00,61.17,61.23,60.87,60.87,30872.0,58.9723,59.0301,58.683,58.683,30872.0
2023-09-14 10:10:00,60.89,61.21,60.89,61.19,18898.0,58.7023,59.0108,58.7023,58.9915,18898.0
2023-09-14 10:20:00,61.19,61.19,61.1,61.13,21515.0,58.9915,58.9915,58.9048,58.9337,21515.0
2023-09-14 10:30:00,61.14,61.14,61.02,61.02,22706.0,58.9433,58.9433,58.8276,58.8276,22706.0
2023-09-14 10:40:00,61.02,61.04,60.98,61.01,31950.0,58.8276,58.8469,58.7891,58.818,31950.0
2023-09-14 10:50:00,61.02,61.04,60.97,60.99,16425.0,58.8276,58.8469,58.7794,58.7987,16425.0
2023-09-14 11:00:00,60.98,60.99,60.79,60.83,30023.0,58.7891,58.7987,58.6059,58.6445,30023.0
2023-09-14 11:10:00,60.83,60.83,60.69,60.72,28217.0,58.6445,58.6445,58.5095,58.5384,28217.0
2023-09-14 11:20:00,60.73,60.79,60.72,60.76,26634.0,58.5481,58.6059,58.5384,58.577,26634.0
2023-09-14 11:30:00,60.76,60.81,60.72,60.8,15876.0,58.577,58.6252,58.5384,58.6156,15876.0
2023-09-14 11:40:00,60.8,60.95,60.8,60.92,19926.0,58.6156,58.7602,58.6156,58.7312,19926.0
2023-09-14 11:50:00,60.92,60.94,60.88,60.94,18080.0,58.7312,58.7505,58.6927,58.7505,18080.0
2023-09-14 12:00:00,60.94,60.99,60.93,60.99,14370.0,58.7505,58.7987,58.7409,58.7987,14370.0
2023-09-14 12:10:00,61.0,61.09,61.0,61.06,8728.0,58.8084,58.8951,58.8084,58.8662,8728.0
2023-09-14 12:20:00,61.06,61.1,61.05,61.1,13521.0,58.8662,58.9048,58.8566,58.9048,13521.0
2023-09-14 12:30:00,61.11,61.16,61.09,61.15,10980.0,58.9144,58.9626,58.8951,58.953,10980.0
2023-09-14 12:40:00,61.16,61.16,61.12,61.15,8233.0,58.9626,58.9626,58.9241,58.953,8233.0
2023-09-14 12:50:00,61.14,61.19,61.07,61.08,36629.0,58.9433,58.9915,58.8759,58.8855,36629.0
2023-09-14 13:00:00,61.08,61.15,61.08,61.13,13290.0,58.8855,58.953,58.8855,58.9337,13290.0
2023-09-14 13:10:00,61.15,61.16,61.12,61.15,11191.0,58.953,58.9626,58.9241,58.953,11191.0
2023-09-14 13:20:00,61.14,61.16,61.13,61.13,16004.0,58.9433,58.9626,58.9337,58.9337,16004.0
2023-09-14 13:30:00,61.13,61.2,61.12,61.19,12516.0,58.9337,59.0012,58.9241,58.9915,12516.0
2023-09-14 13:40:00,61.18,61.23,61.14,61.19,24737.0,58.9819,59.0301,58.9433,58.9915,24737.0
2023-09-14 13:50:00,61.19,61.2,61.15,61.16,12439.0,58.9915,59.0012,58.953,58.9626,12439.0
2023-09-14 14:00:00,61.17,61.2,61.15,61.19,17202.0,58.9723,59.0012,58.953,58.9915,17202.0
2023-09-14 14:10:00,61.19,61.21,61.12,61.12,20222.0,58.9915,59.0108,58.9241,58.9241,20222.0
2023-09-14 14:20:00,61.13,61.22,61.12,61.17,18115.0,58.9337,59.0205,58.9241,58.9723,18115.0
2023-09-14 14:30:00,61.17,61.24,61.16,61.22,16299.0,58.9723,59.0397,58.9626,59.0205,16299.0
2023-09-14 14:40:00,61.22,61.31,61.19,61.3,24008.0,59.0205,59.1072,58.9915,59.0976,24008.0
2023-09-14 14:50:00,61.29,61.34,61.28,61.3,24644.0,59.0879,59.1361,59.0783,59.0976,24644.0
2023-09-14 15:00:00,61.3,61.36,61.28,61.35,34816.0,59.0976,59.1554,59.0783,59.1458,34816.0
2023-09-14 15:10:00,61.35,61.38,61.25,61.27,23503.0,59.1458,59.1747,59.0494,59.0687,23503.0
2023-09-14 15:20:00,61.27,61.27,61.17,61.2,28053.0,59.0687,59.0687,58.9723,59.0012,28053.0
2023-09-14 15:30:00,61.2,61.22,61.14,61.17,51834.0,59.0012,59.0205,58.9433,58.9723,51834.0
2023-09-14 15:40:00,61.17,61.19,61.12,61.17,76081.0,58.9723,58.9915,58.9241,58.9723,76081.0
2023-09-14 15:50:00,61.17,61.24,61.13,61.2,253695.0,58.9723,59.0397,58.9337,59.0012,253695.0
2023-09-15 09:30:00,60.75,61.07,60.66,60.97,599297.0,58.5673,58.8759,58.4806,58.7794,599297.0
2023-09-15 09:40:00,60.96,61.08,60.85,61.02,25489.0,58.7698,58.8855,58.6638,58.8276,25489.0
2023-09-15 09:50:00,61.01,61.05,60.89,61.0,21649.0,58.818,58.8566,58.7023,58.8084,21649.0
2023-09-15 10:00:00,61.02,61.23,61.02,61.15,163291.0,58.8276,59.0301,58.8276,58.953,163291.0
2023-09-15 10:10:00,61.16,61.19,61.09,61.19,67746.0,58.9626,58.9915,58.8951,58.9915,67746.0
2023-09-15 10:20:00,61.2,61.2,61.11,61.15,26985.0,59.0012,59.0012,58.9144,58.953,26985.0
2023-09-15 10:30:00,61.13,61.13,61.03,61.05,23737.0,58.9337,58.9337,58.8373,58.8566,23737.0
2023-09-15 10:40:00,61.06,61.07,61.0,61.03,128900.0,58.8662,58.8759,58.8084,58.8373,128900.0
2023-09-15 10:50:00,61.02,61.07,60.84,60.91,56254.0,58.8276,58.8759,58.6541,58.7216,56254.0
2023-09-15 11:00:00,60.91,60.92,60.7,60.9,207874.0,58.7216,58.7312,58.5191,58.712,207874.0
2023-09-15 11:10:00,60.89,61.08,60.85,61.08,104464.0,58.7023,58.8855,58.6638,58.8855,104464.0
2023-09-15 11:20:00,61.09,61.19,61.08,61.17,100506.0,58.8951,58.9915,58.8855,58.9723,100506.0
2023-09-15 11:30:00,61.17,61.22,61.09,61.09,16703.0,58.9723,59.0205,58.8951,58.8951,16703.0
2023-09-15 11:40:00,61.08,61.16,60.99,61.03,23754.0,58.8855,58.9626,58.7987,58.8373,23754.0
2023-09-15 11:50:00,61.01,61.06,60.97,61.02,8699.0,58.818,58.8662,58.7794,58.8276,8699.0
2023-09-15 12:00:00,61.02,61.08,60.98,61.07,32897.0,58.8276,58.8855,58.7891,58.8759,32897.0
2023-09-15 12:10:00,61.07,61.14,61.02,61.13,22364.0,58.8759,58.9433,58.8276,58.9337,22364.0
2023-09-15 12:20:00,61.15,61.17,61.01,61.01,101886.0,58.953,58.9723,58.818,58.818,101886.0
2023-09-15 12:30:00,61.01,61.07,61.0,61.06,15253.0,58.818,58.8759,58.8084,58.8662,15253.0
2023-09-15 12:40:00,61.06,61.08,61.0,61.02,8201.0,58.8662,58.8855,58.8084,58.8276,8201.0
2023-09-15 12:50:00,61.02,61.04,60.96,60.98,10129.0,58.8276,58.8469,58.7698,58.7891,10129.0
2023-09-15 13:00:00,60.98,60.98,60.82,60.85,31172.0,58.7891,58.7891,58.6348,58.6638,31172.0
2023-09-15 13:10:00,60.84,60.86,60.78,60.82,29122.0,58.6541,58.6734,58.5963,58.6348,29122.0
2023-09-15 13:20:00,60.82,60.85,60.8,60.83,23573.0,58.6348,58.6638,58.6156,58.6445,23573.0
2023-09-15 13:30:00,60.83,61.02,60.8,61.0,24218.0,58.6445,58.8276,58.6156,58.8084,24218.0
2023-09-15 13:40:00,61.01,61.09,60.99,61.08,14284.0,58.818,58.8951,58.7987,58.8855,14284.0
2023-09-15 13:50:00,61.07,61.07,61.02,61.03,10652.0,58.8759,58.8759,58.8276,58.8373,10652.0
2023-09-15 14:00:00,61.02,61.02,60.86,60.87,40095.0,58.8276,58.8276,58.6734,58.683,40095.0
2023-09-15 14:10:00,60.87,60.95,60.87,60.94,17478.0,58.683,58.7602,58.683,58.7505,17478.0
2023-09-15 14:20:00,60.93,60.96,60.92,60.95,15158.0,58.7409,58.7698,58.7312,58.7602,15158.0
2023-09-15 14:30:00,60.95,60.97,60.91,60.96,17972.0,58.7602,58.7794,58.7216,58.7698,17972.0
2023-09-15 14:40:00,60.96,61.03,60.95,61.02,18661.0,58.7698,58.8373,58.7602,58.8276,18661.0
2023-09-15 14:50:00,61.03,61.06,61.0,61.05,18592.0,58.8373,58.8662,58.8084,58.8566,18592.0
2023-09-15 15:00:00,61.05,61.06,60.92,60.93,29266.0,58.8566,58.8662,58.7312,58.7409,29266.0
2023-09-15 15:10:00,60.93,61.06,60.92,61.05,164221.0,58.7409,58.8662,58.7312,58.8566,164221.0
2023-09-15 15:20:00,61.05,61.08,61.02,61.07,54291.0,58.8566,58.8855,58.8276,58.8759,54291.0
2023-09-15 15:30:00,61.07,61.11,61.06,61.07,65939.0,58.8759,58.9144,58.8662,58.8759,65939.0
2023-09-15 15:40:00,61.06,61.08,60.99,61.03,62806.0,58.8662,58.8855,58.7987,58.8373,62806.0
2023-09-15 15:50:00,61.04,61.19,61.02,61.18,204804.0,58.8469,58.9915,58.8276,58.9819,204804.0
2023-09-18 09:30:00,61.28,61.3,60.91,60.96,39473.0,59.0783,59.0976,58.7216,58.7698,39473.0
2023-09-18 09:40:00,61.09,61.12,60.76,60.84,33620.0,58.8951,58.9241,58.577,58.6541,33620.0
2023-09-18 09:50:00,60.85,61.06,60.81,60.88,36389.0,58.6638,58.8662,58.6252,58.6927,36389.0
2023-09-18 10:00:00,60.89,61.08,60.89,61.05,23661.0,58.7023,58.8855,58.7023,58.8566,23661.0
2023-09-18 10:10:00,61.08,61.2,61.08,61.14,22771.0,58.8855,59.0012,58.8855,58.9433,22771.0
2023-09-18 10:20:00,61.15,61.25,61.14,61.18,16295.0,58.953,59.0494,58.9433,58.9819,16295.0
2023-09-18 10:30:00,61.18,61.52,61.18,61.45,93923.0,58.9819,59.3097,58.9819,59.2422,93923.0
2023-09-18 10:40:00,61.46,61.47,61.36,61.4,44449.0,59.2518,59.2615,59.1554,59.194,44449.0
2023-09-18 10:50:00,61.39,61.46,61.39,61.42,11721.0,59.1844,59.2518,59.1844,59.2133,11721.0
2023-09-18 11:00:00,61.41,61.48,61.33,61.48,40014.0,59.2036,59.2711,59.1265,59.2711,40014.0
2023-09-18 11:10:00,61.49,61.6,61.47,61.6,38531.0,59.2808,59.3868,59.2615,59.3868,38531.0
2023-09-18 11:20:00,61.59,61.66,61.57,61.65,27442.0,59.3772,59.4447,59.3579,59.435,27442.0
2023-09-18 11:30:00,61.66,61.74,61.65,61.72,58725.0,59.4447,59.5218,59.435,59.5025,58725.0
2023-09-18 11:40:00,61.71,61.8,61.71,61.79,68425.0,59.4929,59.5796,59.4929,59.57,68425.0
2023-09-18 11:50:00,61.77,61.8,61.59,61.64,125270.0,59.5507,59.5796,59.3772,59.4254,125270.0
2023-09-18 12:00:00,61.63,61.66,61.6,61.62,13937.0,59.4157,59.4447,59.3868,59.4061,13937.0
2023-09-18 12:10:00,61.6,61.68,61.6,61.65,11172.0,59.3868,59.4639,59.3868,59.435,11172.0
2023-09-18 12:20:00,61.66,61.67,61.58,61.61,10954.0,59.4447,59.4543,59.3675,59.3964,10954.0
2023-09-18 12:30:00,61.59,61.74,61.59,61.71,89628.0,59.3772,59.5218,59.3772,59.4929,89628.0
2023-09-18 12:40:00,61.7,61.74,61.69,61.72,14335.0,59.4832,59.5218,59.4736,59.5025,14335.0
2023-09-18 12:50:00,61.72,61.76,61.69,61.74,17533.0,59.5025,59.5411,59.4736,59.5218,17533.0
2023-09-18 13:00:00,61.75,61.8,61.74,61.79,24852.0,59.5314,59.5796,59.5218,59.57,24852.0
2023-09-18 13:10:00,61.8,61.81,61.73,61.77,15226.0,59.5796,59.5893,59.5121,59.5507,15226.0
2023-09-18 13:20:00,61.77,61.79,61.72,61.76,12062.0,59.5507,59.57,59.5025,59.5411,12062.0
2023-09-18 13:30:00,61.77,61.82,61.75,61.82,20926.0,59.5507,59.5989,59.5314,59.5989,20926.0
2023-09-18 13:40:00,61.82,61.82,61.76,61.79,12765.0,59.5989,59.5989,59.5411,59.57,12765.0
2023-09-18 13:50:00,61.79,61.79,61.69,61.72,17388.0,59.57,59.57,59.4736,59.5025,17388.0
2023-09-18 14:00:00,61.72,61.72,61.66,61.69,27566.0,59.5025,59.5025,59.4447,59.4736,27566.0
2023-09-18 14:10:00,61.69,61.71,61.63,61.63,20263.0,59.4736,59.4929,59.4157,59.4157,20263.0
2023-09-18 14:20:00,61.62,61.67,61.58,61.64,32611.0,59.4061,59.4543,59.3675,59.4254,32611.0
2023-09-18 14:30:00,61.64,61.72,61.64,61.72,20062.0,59.4254,59.5025,59.4254,59.5025,20062.0
2023-09-18 14:40:00,61.72,61.83,61.71,61.8,34184.0,59.5025,59.6085,59.4929,59.5796,34184.0
2023-09-18 14:50:00,61.79,61.86,61.78,61.86,21232.0,59.57,59.6375,59.5603,59.6375,21232.0
2023-09-18 15:00:00,61.84,61.92,61.79,61.87,97482.0,59.6182,59.6953,59.57,59.6471,97482.0
2023-09-18 15:10:00,61.87,61.92,61.84,61.88,44175.0,59.6471,59.6953,59.6182,59.6567,44175.0
2023-09-18 15:20:00,61.89,61.9,61.82,61.85,53308.0,59.6664,59.676,59.5989,59.6278,53308.0
2023-09-18 15:30:00,61.86,61.88,61.78,61.85,85029.0,59.6375,59.6567,59.5603,59.6278,85029.0
2023-09-18 15:40:00,61.84,61.86,61.68,61.7,94829.0,59.6182,59.6375,59.4639,59.4832,94829.0
2023-09-18 15:50:00,61.69,61.73,61.64,61.67,195004.0,59.4736,59.5121,59.4254,59.4543,195004.0
2023-09-19 09:30:00,62.03,62.32,61.99,62.25,112816.0,59.8014,60.0809,59.7628,60.0135,112816.0
2023-09-19 09:40:00,62.25,62.48,62.14,62.48,44650.0,60.0135,60.2352,59.9074,60.2352,44650.0
2023-09-19 09:50:00,62.48,62.54,62.39,62.52,57207.0,60.2352,60.293,60.1484,60.2738,57207.0
2023-09-19 10:00:00,62.53,62.58,62.4,62.46,69019.0,60.2834,60.3316,60.1581,60.2159,69019.0
2023-09-19 10:10:00,62.47,62.48,62.34,62.42,35779.0,60.2256,60.2352,60.1002,60.1773,35779.0
2023-09-19 10:20:00,62.43,62.43,62.34,62.37,37553.0,60.187,60.187,60.1002,60.1291,37553.0
2023-09-19 10:30:00,62.39,62.39,62.28,62.33,30730.0,60.1484,60.1484,60.0424,60.0906,30730.0
2023-09-19 10:40:00,62.31,62.37,62.13,62.18,55002.0,60.0713,60.1291,59.8978,59.946,55002.0
2023-09-19 10:50:00,62.18,62.21,62.1,62.11,22883.0,59.946,59.9749,59.8688,59.8785,22883.0
2023-09-19 11:00:00,62.11,62.11,61.98,62.07,38330.0,59.8785,59.8785,59.7532,59.8399,38330.0
2023-09-19 11:10:00,62.06,62.15,62.04,62.09,66885.0,59.8303,59.917,59.811,59.8592,66885.0
2023-09-19 11:20:00,62.1,62.13,62.03,62.12,27483.0,59.8688,59.8978,59.8014,59.8881,27483.0
2023-09-19 11:30:00,62.11,62.17,62.09,62.11,32086.0,59.8785,59.9363,59.8592,59.8785,32086.0
2023-09-19 11:40:00,62.09,62.12,61.97,62.02,25907.0,59.8592,59.8881,59.7435,59.7917,25907.0
2023-09-19 11:50:00,62.02,62.06,62.01,62.04,16382.0,59.7917,59.8303,59.7821,59.811,16382.0
2023-09-19 12:00:00,62.03,62.06,62.0,62.01,11617.0,59.8014,59.8303,59.7724,59.7821,11617.0
2023-09-19 12:10:00,62.0,62.05,61.97,62.02,28971.0,59.7724,59.8206,59.7435,59.7917,28971.0
2023-09-19 12:20:00,62.02,62.02,61.96,61.98,13541.0,59.7917,59.7917,59.7339,59.7532,13541.0
2023-09-19 12:30:00,61.98,62.02,61.93,61.94,16559.0,59.7532,59.7917,59.705,59.7146,16559.0
2023-09-19 12:40:00,61.95,62.0,61.88,61.9,22052.0,59.7242,59.7724,59.6567,59.676,22052.0
2023-09-19 12:50:00,61.91,61.93,61.87,61.87,19891.0,59.6857,59.705,59.6471,59.6471,19891.0
2023-09-19 13:00:00,61.87,62.03,61.86,61.95,26180.0,59.6471,59.8014,59.6375,59.7242,26180.0
2023-09-19 13:10:00,61.96,62.12,61.94,62.1,100377.0,59.7339,59.8881,59.7146,59.8688,100377.0
2023-09-19 13:20:00,62.11,62.12,62.05,62.09,33410.0,59.8785,59.8881,59.8206,59.8592,33410.0
2023-09-19 13:30:00,62.09,62.12,62.05,62.09,33057.0,59.8592,59.8881,59.8206,59.8592,33057.0
2023-09-19 13:40:00,62.09,62.13,62.07,62.13,46756.0,59.8592,59.8978,59.8399,59.8978,46756.0
2023-09-19 13:50:00,62.13,62.15,62.11,62.15,47224.0,59.8978,59.917,59.8785,59.917,47224.0
2023-09-19 14:00:00,62.15,62.28,62.13,62.26,50294.0,59.917,60.0424,59.8978,60.0231,50294.0
2023-09-19 14:10:00,62.26,62.3,62.24,62.3,49236.0,60.0231,60.0617,60.0038,60.0617,49236.0
2023-09-19 14:20:00,62.3,62.32,62.25,62.28,30817.0,60.0617,60.0809,60.0135,60.0424,30817.0
2023-09-19 14:30:00,62.29,62.5,62.28,62.47,55571.0,60.052,60.2545,60.0424,60.2256,55571.0
2023-09-19 14:40:00,62.46,62.5,62.42,62.44,26463.0,60.2159,60.2545,60.1773,60.1966,26463.0
2023-09-19 14:50:00,62.44,62.44,62.34,62.34,20935.0,60.1966,60.1966,60.1002,60.1002,20935.0
2023-09-19 15:00:00,62.34,62.41,62.33,62.38,34993.0,60.1002,60.1677,60.0906,60.1388,34993.0
2023-09-19 15:10:00,62.38,62.41,62.34,62.36,44008.0,60.1388,60.1677,60.1002,60.1195,44008.0
2023-09-19 15:20:00,62.37,62.44,62.35,62.44,30190.0,60.1291,60.1966,60.1099,60.1966,30190.0
2023-09-19 15:30:00,62.44,62.5,62.4,62.47,64171.0,60.1966,60.2545,60.1581,60.2256,64171.0
2023-09-19 15:40:00,62.47,62.55,62.4,62.48,105381.0,60.2256,60.3027,60.1581,60.2352,105381.0
2023-09-19 15:50:00,62.47,62.48,62.34,62.37,195972.0,60.2256,60.2352,60.1002,60.1291,195972.0
2023-09-20 09:30:00,62.65,62.73,62.38,62.46,83448.0,60.3991,60.4762,60.1388,60.2159,83448.0
2023-09-20 09:40:00,62.45,62.52,62.41,62.5,33585.0,60.2063,60.2738,60.1677,60.2545,33585.0
2023-09-20 09:50:00,62.49,62.55,62.45,62.51,28321.0,60.2448,60.3027,60.2063,60.2641,28321.0
2023-09-20 10:00:00,62.52,62.7,62.52,62.63,39781.0,60.2738,60.4473,60.2738,60.3798,39781.0
2023-09-20 10:10:00,62.63,62.65,62.55,62.58,28432.0,60.3798,60.3991,60.3027,60.3316,28432.0
2023-09-20 10:20:00,62.58,62.71,62.57,62.69,27727.0,60.3316,60.4569,60.322,60.4376,27727.0
2023-09-20 10:30:00,62.71,62.72,62.54,62.55,52373.0,60.4569,60.4666,60.293,60.3027,52373.0
2023-09-20 10:40:00,62.54,62.63,62.51,62.62,18728.0,60.293,60.3798,60.2641,60.3702,18728.0
2023-09-20 10:50:00,62.63,62.72,62.61,62.68,17917.0,60.3798,60.4666,60.3605,60.428,17917.0
2023-09-20 11:00:00,62.69,62.81,62.67,62.79,27358.0,60.4376,60.5533,60.4184,60.5341,27358.0
2023-09-20 11:10:00,62.79,62.92,62.79,62.91,24140.0,60.5341,60.6594,60.5341,60.6497,24140.0
2023-09-20 11:20:00,62.9,62.94,62.84,62.84,38676.0,60.6401,60.6787,60.5823,60.5823,38676.0
2023-09-20 11:30:00,62.83,62.85,62.72,62.77,41150.0,60.5726,60.5919,60.4666,60.5148,41150.0
2023-09-20 11:40:00,62.77,62.81,62.7,62.71,19629.0,60.5148,60.5533,60.4473,60.4569,19629.0
2023-09-20 11:50:00,62.7,62.78,62.7,62.74,21974.0,60.4473,60.5244,60.4473,60.4858,21974.0
2023-09-20 12:00:00,62.73,62.74,62.64,62.68,18750.0,60.4762,60.4858,60.3894,60.428,18750.0
2023-09-20 12:10:00,62.69,62.77,62.68,62.72,21333.0,60.4376,60.5148,60.428,60.4666,21333.0
2023-09-20 12:20:00,62.72,62.78,62.7,62.78,19820.0,60.4666,60.5244,60.4473,60.5244,19820.0
2023-09-20 12:30:00,62.78,62.8,62.75,62.78,14348.0,60.5244,60.5437,60.4955,60.5244,14348.0
2023-09-20 12:40:00,62.77,62.85,62.74,62.79,33844.0,60.5148,60.5919,60.4858,60.5341,33844.0
2023-09-20 12:50:00,62.77,62.79,62.73,62.75,12262.0,60.5148,60.5341,60.4762,60.4955,12262.0
2023-09-20 13:00:00,62.76,62.76,62.71,62.74,15647.0,60.5051,60.5051,60.4569,60.4858,15647.0
2023-09-20 13:10:00,62.74,62.74,62.68,62.72,17474.0,60.4858,60.4858,60.428,60.4666,17474.0
2023-09-20 13:20:00,62.72,62.74,62.69,62.72,19155.0,60.4666,60.4858,60.4376,60.4666,19155.0
2023-09-20 13:30:00,62.71,62.75,62.65,62.65,18467.0,60.4569,60.4955,60.3991,60.3991,18467.0
2023-09-20 13:40:00,62.65,62.67,62.61,62.65,14963.0,60.3991,60.4184,60.3605,60.3991,14963.0
2023-09-20 13:50:00,62.65,62.71,62.65,62.7,12293.0,60.3991,60.4569,60.3991,60.4473,12293.0
2023-09-20 14:00:00,62.69,62.69,62.48,62.56,38875.0,60.4376,60.4376,60.2352,60.3123,38875.0
2023-09-20 14:10:00,62.55,62.73,62.53,62.73,42401.0,60.3027,60.4762,60.2834,60.4762,42401.0
2023-09-20 14:20:00,62.73,62.74,62.63,62.63,26435.0,60.4762,60.4858,60.3798,60.3798,26435.0
2023-09-20 14:30:00,62.64,62.78,62.63,62.69,33645.0,60.3894,60.5244,60.3798,60.4376,33645.0
2023-09-20 14:40:00,62.67,62.79,62.63,62.67,26791.0,60.4184,60.5341,60.3798,60.4184,26791.0
2023-09-20 14:50:00,62.66,62.72,62.59,62.69,31705.0,60.4087,60.4666,60.3412,60.4376,31705.0
2023-09-20 15:00:00,62.67,62.71,62.6,62.62,30138.0,60.4184,60.4569,60.3509,60.3702,30138.0
2023-09-20 15:10:00,62.62,62.63,62.41,62.46,28233.0,60.3702,60.3798,60.1677,60.2159,28233.0
2023-09-20 15:20:00,62.48,62.54,62.4,62.51,49165.0,60.2352,60.293,60.1581,60.2641,49165.0
2023-09-20 15:30:00,62.52,62.53,62.32,62.39,49876.0,60.2738,60.2834,60.0809,60.1484,49876.0
2023-09-20 15:40:00,62.4,62.43,62.3,62.36,76632.0,60.1581,60.187,60.0617,60.1195,76632.0
2023-09-20 15:50:00,62.35,62.48,62.24,62.32,221516.0,60.1099,60.2352,60.0038,60.0809,221516.0
2023-09-21 09:30:00,62.1,62.21,61.68,61.7,57070.0,59.8688,59.9749,59.4639,59.4832,57070.0
2023-09-21 09:40:00,61.69,61.85,61.61,61.7,90480.0,59.4736,59.6278,59.3964,59.4832,90480.0
2023-09-21 09:50:00,61.7,61.74,61.5,61.68,34645.0,59.4832,59.5218,59.2904,59.4639,34645.0
2023-09-21 10:00:00,61.67,61.7,61.47,61.53,43243.0,59.4543,59.4832,59.2615,59.3193,43243.0
2023-09-21 10:10:00,61.53,61.78,61.48,61.7,124450.0,59.3193,59.5603,59.2711,59.4832,124450.0
2023-09-21 10:20:00,61.71,61.9,61.71,61.8,43862.0,59.4929,59.676,59.4929,59.5796,43862.0
2023-09-21 10:30:00,61.8,61.8,61.62,61.71,25015.0,59.5796,59.5796,59.4061,59.4929,25015.0
2023-09-21 10:40:00,61.72,61.77,61.56,61.56,31575.0,59.5025,59.5507,59.3482,59.3482,31575.0
2023-09-21 10:50:00,61.55,61.55,61.34,61.4,26478.0,59.3386,59.3386,59.1361,59.194,26478.0
2023-09-21 11:00:00,61.42,61.44,61.35,61.39,32278.0,59.2133,59.2326,59.1458,59.1844,32278.0
2023-09-21 11:10:00,61.4,61.49,61.36,61.37,29061.0,59.194,59.2808,59.1554,59.1651,29061.0
2023-09-21 11:20:00,61.38,61.54,61.37,61.5,22443.0,59.1747,59.329,59.1651,59.2904,22443.0
2023-09-21 11:30:00,61.51,61.63,61.5,61.6,110537.0,59.3,59.4157,59.2904,59.3868,110537.0
2023-09-21 11:40:00,61.6,61.64,61.53,61.57,28244.0,59.3868,59.4254,59.3193,59.3579,28244.0
2023-09-21 11:50:00,61.57,61.57,61.44,61.46,33659.0,59.3579,59.3579,59.2326,59.2518,33659.0
2023-09-21 12:00:00,61.47,61.47,61.36,61.37,23675.0,59.2615,59.2615,59.1554,59.1651,23675.0
2023-09-21 12:10:00,61.37,61.42,61.33,61.37,19269.0,59.1651,59.2133,59.1265,59.1651,19269.0
2023-09-21 12:20:00,61.38,61.43,61.35,61.41,22808.0,59.1747,59.2229,59.1458,59.2036,22808.0
2023-09-21 12:30:00,61.41,61.44,61.39,61.4,25118.0,59.2036,59.2326,59.1844,59.194,25118.0
2023-09-21 12:40:00,61.4,61.43,61.39,61.42,17609.0,59.194,59.2229,59.1844,59.2133,17609.0
2023-09-21 12:50:00,61.41,61.43,61.37,61.38,14541.0,59.2036,59.2229,59.1651,59.1747,14541.0
2023-09-21 13:00:00,61.37,61.43,61.34,61.41,15898.0,59.1651,59.2229,59.1361,59.2036,15898.0
2023-09-21 13:10:00,61.41,61.66,61.41,61.66,22164.0,59.2036,59.4447,59.2036,59.4447,22164.0
2023-09-21 13:20:00,61.66,61.71,61.64,61.68,20138.0,59.4447,59.4929,59.4254,59.4639,20138.0
2023-09-21 13:30:00,61.67,61.68,61.61,61.63,17895.0,59.4543,59.4639,59.3964,59.4157,17895.0
2023-09-21 13:40:00,61.62,61.64,61.54,61.57,15695.0,59.4061,59.4254,59.329,59.3579,15695.0
2023-09-21 13:50:00,61.58,61.59,61.55,61.56,13202.0,59.3675,59.3772,59.3386,59.3482,13202.0
2023-09-21 14:00:00,61.57,61.57,61.47,61.55,21194.0,59.3579,59.3579,59.2615,59.3386,21194.0
2023-09-21 14:10:00,61.55,61.6,61.53,61.58,12713.0,59.3386,59.3868,59.3193,59.3675,12713.0
2023-09-21 14:20:00,61.58,61.64,61.55,61.56,16375.0,59.3675,59.4254,59.3386,59.3482,16375.0
2023-09-21 14:30:00,61.56,61.58,61.5,61.56,19018.0,59.3482,59.3675,59.2904,59.3482,19018.0
2023-09-21 14:40:00,61.55,61.57,61.51,61.55,19193.0,59.3386,59.3579,59.3,59.3386,19193.0
2023-09-21 14:50:00,61.54,61.56,61.49,61.5,29883.0,59.329,59.3482,59.2808,59.2904,29883.0
2023-09-21 15:00:00,61.49,61.57,61.45,61.5,44642.0,59.2808,59.3579,59.2422,59.2904,44642.0
2023-09-21 15:10:00,61.5,61.57,61.48,61.5,35865.0,59.2904,59.3579,59.2711,59.2904,35865.0
2023-09-21 15:20:00,61.5,61.57,61.39,61.41,48845.0,59.2904,59.3579,59.1844,59.2036,48845.0
2023-09-21 15:30:00,61.4,61.45,61.33,61.42,72982.0,59.194,59.2422,59.1265,59.2133,72982.0
2023-09-21 15:40:00,61.43,61.46,61.36,61.42,88836.0,59.2229,59.2518,59.1554,59.2133,88836.0
2023-09-21 15:50:00,61.41,61.46,61.29,61.32,290422.0,59.2036,59.2518,59.0879,59.1169,290422.0
2023-09-22 09:30:00,61.28,61.54,61.15,61.45,122166.0,59.0783,59.329,58.953,59.2422,122166.0
2023-09-22 09:40:00,61.37,61.44,61.21,61.44,23885.0,59.1651,59.2326,59.0108,59.2326,23885.0
2023-09-22 09:50:00,61.46,61.5,61.28,61.43,20002.0,59.2518,59.2904,59.0783,59.2229,20002.0
2023-09-22 10:00:00,61.42,61.77,61.41,61.74,31198.0,59.2133,59.5507,59.2036,59.5218,31198.0
2023-09-22 10:10:00,61.76,61.77,61.56,61.63,18645.0,59.5411,59.5507,59.3482,59.4157,18645.0
2023-09-22 10:20:00,61.65,61.71,61.58,61.69,16871.0,59.435,59.4929,59.3675,59.4736,16871.0
2023-09-22 10:30:00,61.7,61.7,61.49,61.53,20337.0,59.4832,59.4832,59.2808,59.3193,20337.0
2023-09-22 10:40:00,61.53,61.55,61.45,61.45,21903.0,59.3193,59.3386,59.2422,59.2422,21903.0
2023-09-22 10:50:00,61.43,61.52,61.39,61.46,31314.0,59.2229,59.3097,59.1844,59.2518,31314.0
2023-09-22 11:00:00,61.47,61.47,61.28,61.35,40723.0,59.2615,59.2615,59.0783,59.1458,40723.0
2023-09-22 11:10:00,61.34,61.46,61.34,61.43,21156.0,59.1361,59.2518,59.1361,59.2229,21156.0
2023-09-22 11:20:00,61.41,61.54,61.4,61.54,19225.0,59.2036,59.329,59.194,59.329,19225.0
2023-09-22 11:30:00,61.53,61.55,61.43,61.51,19518.0,59.3193,59.3386,59.2229,59.3,19518.0
2023-09-22 11:40:00,61.52,61.52,61.41,61.42,19045.0,59.3097,59.3097,59.2036,59.2133,19045.0
2023-09-22 11:50:00,61.41,61.45,61.36,61.38,16912.0,59.2036,59.2422,59.1554,59.1747,16912.0
2023-09-22 12:00:00,61.37,61.38,61.31,61.31,21426.0,59.1651,59.1747,59.1072,59.1072,21426.0
2023-09-22 12:10:00,61.31,61.46,61.31,61.42,23646.0,59.1072,59.2518,59.1072,59.2133,23646.0
2023-09-22 12:20:00,61.43,61.46,61.39,61.4,18232.0,59.2229,59.2518,59.1844,59.194,18232.0
2023-09-22 12:30:00,61.4,61.54,61.38,61.51,22480.0,59.194,59.329,59.1747,59.3,22480.0
2023-09-22 12:40:00,61.53,61.54,61.49,61.52,17046.0,59.3193,59.329,59.2808,59.3097,17046.0
2023-09-22 12:50:00,61.53,61.55,61.48,61.49,19402.0,59.3193,59.3386,59.2711,59.2808,19402.0
2023-09-22 13:00:00,61.48,61.54,61.46,61.48,11127.0,59.2711,59.329,59.2518,59.2711,11127.0
2023-09-22 13:10:00,61.47,61.49,61.43,61.47,24928.0,59.2615,59.2808,59.2229,59.2615,24928.0
2023-09-22 13:20:00,61.44,61.49,61.35,61.43,38837.0,59.2326,59.2808,59.1458,59.2229,38837.0
2023-09-22 13:30:00,61.43,61.48,61.33,61.34,19533.0,59.2229,59.2711,59.1265,59.1361,19533.0
2023-09-22 13:40:00,61.36,61.43,61.32,61.42,29528.0,59.1554,59.2229,59.1169,59.2133,29528.0
2023-09-22 13:50:00,61.41,61.55,61.4,61.53,16626.0,59.2036,59.3386,59.194,59.3193,16626.0
2023-09-22 14:00:00,61.52,61.57,61.48,61.54,20838.0,59.3097,59.3579,59.2711,59.329,20838.0
2023-09-22 14:10:00,61.55,61.55,61.48,61.49,26985.0,59.3386,59.3386,59.2711,59.2808,26985.0
2023-09-22 14:20:00,61.5,61.58,61.5,61.55,24206.0,59.2904,59.3675,59.2904,59.3386,24206.0
2023-09-22 14:30:00,61.53,61.59,61.52,61.52,16045.0,59.3193,59.3772,59.3097,59.3097,16045.0
2023-09-22 14:40:00,61.52,61.56,61.45,61.56,27278.0,59.3097,59.3482,59.2422,59.3482,27278.0
2023-09-22 14:50:00,61.57,61.6,61.54,61.56,27485.0,59.3579,59.3868,59.329,59.3482,27485.0
2023-09-22 15:00:00,61.55,61.76,61.54,61.76,37729.0,59.3386,59.5411,59.329,59.5411,37729.0
2023-09-22 15:10:00,61.77,61.79,61.74,61.78,20926.0,59.5507,59.57,59.5218,59.5603,20926.0
2023-09-22 15:20:00,61.78,61.84,61.76,61.81,36202.0,59.5603,59.6182,59.5411,59.5893,36202.0
2023-09-22 15:30:00,61.81,61.82,61.66,61.68,49926.0,59.5893,59.5989,59.4447,59.4639,49926.0
2023-09-22 15:40:00,61.67,61.67,61.45,61.5,72693.0,59.4543,59.4543,59.2422,59.2904,72693.0
2023-09-22 15:50:00,61.5,61.62,61.5,61.58,363948.0,59.2904,59.4061,59.2904,59.3675,363948.0
2023-09-25 09:30:00,61.48,61.86,61.48,61.56,78707.0,59.2711,59.6375,59.2711,59.3482,78707.0
2023-09-25 09:40:00,61.58,61.74,61.56,61.71,27543.0,59.3675,59.5218,59.3482,59.4929,27543.0
2023-09-25 09:50:00,61.7,61.94,61.68,61.91,30489.0,59.4832,59.7146,59.4639,59.6857,30489.0
2023-09-25 10:00:00,61.92,61.92,61.71,61.75,69537.0,59.6953,59.6953,59.4929,59.5314,69537.0
2023-09-25 10:10:00,61.74,61.87,61.72,61.74,33662.0,59.5218,59.6471,59.5025,59.5218,33662.0
2023-09-25 10:20:00,61.73,61.79,61.66,61.73,36320.0,59.5121,59.57,59.4447,59.5121,36320.0
2023-09-25 10:30:00,61.72,61.76,61.65,61.76,16674.0,59.5025,59.5411,59.435,59.5411,16674.0
2023-09-25 10:40:00,61.75,61.75,61.64,61.71,27340.0,59.5314,59.5314,59.4254,59.4929,27340.0
2023-09-25 10:50:00,61.7,61.7,61.64,61.67,55342.0,59.4832,59.4832,59.4254,59.4543,55342.0
2023-09-25 11:00:00,61.66,61.81,61.58,61.8,33853.0,59.4447,59.5893,59.3675,59.5796,33853.0
2023-09-25 11:10:00,61.81,62.1,61.8,62.09,33867.0,59.5893,59.8688,59.5796,59.8592,33867.0
2023-09-25 11:20:00,62.1,62.11,62.01,62.01,24904.0,59.8688,59.8785,59.7821,59.7821,24904.0
2023-09-25 11:30:00,62.03,62.12,62.03,62.04,22183.0,59.8014,59.8881,59.8014,59.811,22183.0
2023-09-25 11:40:00,62.03,62.19,62.01,62.13,25177.0,59.8014,59.9556,59.7821,59.8978,25177.0
2023-09-25 11:50:00,62.14,62.16,62.12,62.15,10852.0,59.9074,59.9267,59.8881,59.917,10852.0
2023-09-25 12:00:00,62.14,62.17,62.1,62.16,14202.0,59.9074,59.9363,59.8688,59.9267,14202.0
2023-09-25 12:10:00,62.15,62.17,62.05,62.07,51672.0,59.917,59.9363,59.8206,59.8399,51672.0
2023-09-25 12:20:00,62.08,62.13,62.05,62.06,39575.0,59.8496,59.8978,59.8206,59.8303,39575.0
2023-09-25 12:30:00,62.07,62.1,62.04,62.06,21971.0,59.8399,59.8688,59.811,59.8303,21971.0
2023-09-25 12:40:00,62.05,62.1,62.05,62.08,14410.0,59.8206,59.8688,59.8206,59.8496,14410.0
2023-09-25 12:50:00,62.07,62.07,61.99,62.05,15653.0,59.8399,59.8399,59.7628,59.8206,15653.0
2023-09-25 13:00:00,62.05,62.13,62.01,62.11,10951.0,59.8206,59.8978,59.7821,59.8785,10951.0
2023-09-25 13:10:00,62.12,62.21,62.12,62.15,11278.0,59.8881,59.9749,59.8881,59.917,11278.0
2023-09-25 13:20:00,62.16,62.18,62.0,62.04,12950.0,59.9267,59.946,59.7724,59.811,12950.0
2023-09-25 13:30:00,62.02,62.07,61.99,62.07,15476.0,59.7917,59.8399,59.7628,59.8399,15476.0
2023-09-25 13:40:00,62.08,62.1,62.02,62.1,15753.0,59.8496,59.8688,59.7917,59.8688,15753.0
2023-09-25 13:50:00,62.1,62.15,62.07,62.15,11863.0,59.8688,59.917,59.8399,59.917,11863.0
2023-09-25 14:00:00,62.15,62.2,62.13,62.2,15433.0,59.917,59.9653,59.8978,59.9653,15433.0
2023-09-25 14:10:00,62.2,62.24,62.17,62.21,21448.0,59.9653,60.0038,59.9363,59.9749,21448.0
2023-09-25 14:20:00,62.22,62.23,62.17,62.18,17515.0,59.9845,59.9942,59.9363,59.946,17515.0
2023-09-25 14:30:00,62.17,62.22,62.13,62.14,17272.0,59.9363,59.9845,59.8978,59.9074,17272.0
2023-09-25 14:40:00,62.14,62.17,62.1,62.15,11366.0,59.9074,59.9363,59.8688,59.917,11366.0
2023-09-25 14:50:00,62.14,62.16,62.12,62.13,12312.0,59.9074,59.9267,59.8881,59.8978,12312.0
2023-09-25 15:00:00,62.12,62.13,61.9,61.94,41572.0,59.8881,59.8978,59.676,59.7146,41572.0
2023-09-25 15:10:00,61.94,62.14,61.93,62.12,29259.0,59.7146,59.9074,59.705,59.8881,29259.0
2023-09-25 15:20:00,62.12,62.14,61.92,61.97,36067.0,59.8881,59.9074,59.6953,59.7435,36067.0
2023-09-25 15:30:00,61.97,62.06,61.93,62.05,46823.0,59.7435,59.8303,59.705,59.8206,46823.0
2023-09-25 15:40:00,62.05,62.09,61.99,62.05,60371.0,59.8206,59.8592,59.7628,59.8206,60371.0
2023-09-25 15:50:00,62.04,62.2,61.98,62.12,172238.0,59.811,59.9653,59.7532,59.8881,172238.0
2023-09-26 09:30:00,61.75,62.29,61.65,62.21,78610.0,59.5314,60.052,59.435,59.9749,78610.0
2023-09-26 09:40:00,62.18,62.45,62.12,62.36,57909.0,59.946,60.2063,59.8881,60.1195,57909.0
2023-09-26 09:50:00,62.36,62.38,62.19,62.3,77669.0,60.1195,60.1388,59.9556,60.0617,77669.0
2023-09-26 10:00:00,62.33,62.33,62.11,62.21,47189.0,60.0906,60.0906,59.8785,59.9749,47189.0
2023-09-26 10:10:00,62.2,62.23,62.0,62.06,44155.0,59.9653,59.9942,59.7724,59.8303,44155.0
2023-09-26 10:20:00,62.06,62.2,62.01,62.19,24843.0,59.8303,59.9653,59.7821,59.9556,24843.0
2023-09-26 10:30:00,62.19,62.2,62.01,62.1,25883.0,59.9556,59.9653,59.7821,59.8688,25883.0
2023-09-26 10:40:00,62.1,62.23,62.1,62.16,18446.0,59.8688,59.9942,59.8688,59.9267,18446.0
2023-09-26 10:50:00,62.17,62.18,62.02,62.15,31695.0,59.9363,59.946,59.7917,59.917,31695.0
2023-09-26 11:00:00,62.15,62.24,62.08,62.13,41865.0,59.917,60.0038,59.8496,59.8978,41865.0
2023-09-26 11:10:00,62.14,62.16,62.11,62.12,20164.0,59.9074,59.9267,59.8785,59.8881,20164.0
2023-09-26 11:20:00,62.1,62.12,61.92,61.93,32908.0,59.8688,59.8881,59.6953,59.705,32908.0
2023-09-26 11:30:00,61.91,61.91,61.8,61.83,24296.0,59.6857,59.6857,59.5796,59.6085,24296.0
2023-09-26 11:40:00,61.8,61.83,61.64,61.67,42023.0,59.5796,59.6085,59.4254,59.4543,42023.0
2023-09-26 11:50:00,61.67,61.9,61.63,61.86,24393.0,59.4543,59.676,59.4157,59.6375,24393.0
2023-09-26 12:00:00,61.9,61.92,61.84,61.91,13460.0,59.676,59.6953,59.6182,59.6857,13460.0
2023-09-26 12:10:00,61.92,61.92,61.81,61.82,13638.0,59.6953,59.6953,59.5893,59.5989,13638.0
2023-09-26 12:20:00,61.83,61.94,61.83,61.89,12880.0,59.6085,59.7146,59.6085,59.6664,12880.0
2023-09-26 12:30:00,61.89,61.94,61.86,61.92,17151.0,59.6664,59.7146,59.6375,59.6953,17151.0
2023-09-26 12:40:00,61.92,61.97,61.92,61.95,15046.0,59.6953,59.7435,59.6953,59.7242,15046.0
2023-09-26 12:50:00,61.95,61.98,61.92,61.92,15740.0,59.7242,59.7532,59.6953,59.6953,15740.0
2023-09-26 13:00:00,61.92,61.92,61.75,61.84,36820.0,59.6953,59.6953,59.5314,59.6182,36820.0
2023-09-26 13:10:00,61.84,61.86,61.76,61.76,37491.0,59.6182,59.6375,59.5411,59.5411,37491.0
2023-09-26 13:20:00,61.77,61.77,61.7,61.73,21962.0,59.5507,59.5507,59.4832,59.5121,21962.0
2023-09-26 13:30:00,61.71,61.73,61.6,61.6,18756.0,59.4929,59.5121,59.3868,59.3868,18756.0
2023-09-26 13:40:00,61.61,61.61,61.39,61.43,72274.0,59.3964,59.3964,59.1844,59.2229,72274.0
2023-09-26 13:50:00,61.43,61.49,61.38,61.42,37761.0,59.2229,59.2808,59.1747,59.2133,37761.0
2023-09-26 14:00:00,61.42,61.42,61.27,61.32,56081.0,59.2133,59.2133,59.0687,59.1169,56081.0
2023-09-26 14:10:00,61.32,61.34,61.23,61.26,86521.0,59.1169,59.1361,59.0301,59.059,86521.0
2023-09-26 14:20:00,61.26,61.39,61.26,61.29,64240.0,59.059,59.1844,59.059,59.0879,64240.0
2023-09-26 14:30:00,61.29,61.35,61.26,61.28,65398.0,59.0879,59.1458,59.059,59.0783,65398.0
2023-09-26 14:40:00,61.29,61.33,61.23,61.27,27626.0,59.0879,59.1265,59.0301,59.0687,27626.0
2023-09-26 14:50:00,61.27,61.36,61.24,61.36,28202.0,59.0687,59.1554,59.0397,59.1554,28202.0
2023-09-26 15:00:00,61.35,61.45,61.33,61.43,39702.0,59.1458,59.2422,59.1265,59.2229,39702.0
2023-09-26 15:10:00,61.43,61.44,61.34,61.35,44357.0,59.2229,59.2326,59.1361,59.1458,44357.0
2023-09-26 15:20:00,61.34,61.44,61.34,61.41,47111.0,59.1361,59.2326,59.1361,59.2036,47111.0
2023-09-26 15:30:00,61.42,61.45,61.33,61.39,72158.0,59.2133,59.2422,59.1265,59.1844,72158.0
2023-09-26 15:40:00,61.39,61.47,61.35,61.35,97316.0,59.1844,59.2615,59.1458,59.1458,97316.0
2023-09-26 15:50:00,61.35,61.4,61.23,61.24,344153.0,59.1458,59.194,59.0301,59.0397,344153.0
2023-09-27 09:30:00,61.43,61.54,61.12,61.2,45925.0,59.2229,59.329,58.9241,59.0012,45925.0
2023-09-27 09:40:00,61.17,61.21,60.92,60.98,78645.0,58.9723,59.0108,58.7312,58.7891,78645.0
2023-09-27 09:50:00,60.97,61.07,60.84,61.04,57491.0,58.7794,58.8759,58.6541,58.8469,57491.0
2023-09-27 10:00:00,61.05,61.25,60.95,61.22,26307.0,58.8566,59.0494,58.7602,59.0205,26307.0
2023-09-27 10:10:00,61.23,61.26,61.04,61.1,24244.0,59.0301,59.059,58.8469,58.9048,24244.0
2023-09-27 10:20:00,61.11,61.22,60.97,60.99,29228.0,58.9144,59.0205,58.7794,58.7987,29228.0
2023-09-27 10:30:00,60.99,60.99,60.82,60.9,20908.0,58.7987,58.7987,58.6348,58.712,20908.0
2023-09-27 10:40:00,60.9,61.01,60.81,60.81,27786.0,58.712,58.818,58.6252,58.6252,27786.0
2023-09-27 10:50:00,60.82,60.83,60.52,60.54,42699.0,58.6348,58.6445,58.3456,58.3649,42699.0
2023-09-27 11:00:00,60.53,60.81,60.48,60.8,61341.0,58.3553,58.6252,58.307,58.6156,61341.0
2023-09-27 11:10:00,60.79,60.87,60.74,60.74,27199.0,58.6059,58.683,58.5577,58.5577,27199.0
2023-09-27 11:20:00,60.76,60.82,60.72,60.82,15410.0,58.577,58.6348,58.5384,58.6348,15410.0
2023-09-27 11:30:00,60.83,60.96,60.83,60.91,17263.0,58.6445,58.7698,58.6445,58.7216,17263.0
2023-09-27 11:40:00,60.9,60.94,60.84,60.91,22976.0,58.712,58.7505,58.6541,58.7216,22976.0
2023-09-27 11:50:00,60.91,60.95,60.86,60.88,23584.0,58.7216,58.7602,58.6734,58.6927,23584.0
2023-09-27 12:00:00,60.87,60.9,60.65,60.65,14620.0,58.683,58.712,58.4709,58.4709,14620.0
2023-09-27 12:10:00,60.65,60.75,60.62,60.7,37728.0,58.4709,58.5673,58.442,58.5191,37728.0
2023-09-27 12:20:00,60.69,60.7,60.64,60.67,23133.0,58.5095,58.5191,58.4613,58.4902,23133.0
2023-09-27 12:30:00,60.68,60.76,60.64,60.72,22050.0,58.4999,58.577,58.4613,58.5384,22050.0
2023-09-27 12:40:00,60.73,60.88,60.73,60.86,14497.0,58.5481,58.6927,58.5481,58.6734,14497.0
2023-09-27 12:50:00,60.86,60.87,60.7,60.7,23599.0,58.6734,58.683,58.5191,58.5191,23599.0
2023-09-27 13:00:00,60.7,60.74,60.61,60.63,22504.0,58.5191,58.5577,58.4324,58.4517,22504.0
2023-09-27 13:10:00,60.64,60.67,60.48,60.54,41851.0,58.4613,58.4902,58.307,58.3649,41851.0
2023-09-27 13:20:00,60.51,60.51,60.31,60.33,24035.0,58.336,58.336,58.1432,58.1624,24035.0
2023-09-27 13:30:00,60.31,60.39,60.24,60.39,29649.0,58.1432,58.2203,58.0757,58.2203,29649.0
2023-09-27 13:40:00,60.38,60.43,60.3,60.38,18769.0,58.2106,58.2588,58.1335,58.2106,18769.0
2023-09-27 13:50:00,60.38,60.54,60.36,60.5,30489.0,58.2106,58.3649,58.1914,58.3263,30489.0
2023-09-27 14:00:00,60.5,60.52,60.44,60.44,21871.0,58.3263,58.3456,58.2685,58.2685,21871.0
2023-09-27 14:10:00,60.43,60.58,60.42,60.57,28013.0,58.2588,58.4035,58.2492,58.3938,28013.0
2023-09-27 14:20:00,60.57,60.69,60.54,60.68,33300.0,58.3938,58.5095,58.3649,58.4999,33300.0
2023-09-27 14:30:00,60.68,60.91,60.68,60.91,19391.0,58.4999,58.7216,58.4999,58.7216,19391.0
2023-09-27 14:40:00,60.91,61.0,60.88,60.9,24472.0,58.7216,58.8084,58.6927,58.712,24472.0
2023-09-27 14:50:00,60.9,60.97,60.88,60.9,22737.0,58.712,58.7794,58.6927,58.712,22737.0
2023-09-27 15:00:00,60.89,61.1,60.88,61.07,24583.0,58.7023,58.9048,58.6927,58.8759,24583.0
2023-09-27 15:10:00,61.08,61.09,60.97,61.01,24676.0,58.8855,58.8951,58.7794,58.818,24676.0
2023-09-27 15:20:00,61.01,61.2,61.0,61.14,52406.0,58.818,59.0012,58.8084,58.9433,52406.0
2023-09-27 15:30:00,61.14,61.15,61.04,61.09,56522.0,58.9433,58.953,58.8469,58.8951,56522.0
2023-09-27 15:40:00,61.09,61.09,60.9,60.98,66641.0,58.8951,58.8951,58.712,58.7891,66641.0
2023-09-27 15:50:00,60.98,61.04,60.93,61.01,176301.0,58.7891,58.8469,58.7409,58.818,176301.0
2023-09-28 09:30:00,60.96,61.41,60.92,61.3,53860.0,58.7698,59.2036,58.7312,59.0976,53860.0
2023-09-28 09:40:00,61.3,61.32,61.02,61.12,34698.0,59.0976,59.1169,58.8276,58.9241,34698.0
2023-09-28 09:50:00,61.16,61.35,61.15,61.3,70617.0,58.9626,59.1458,58.953,59.0976,70617.0
2023-09-28 10:00:00,61.31,61.46,61.22,61.46,61492.0,59.1072,59.2518,59.0205,59.2518,61492.0
2023-09-28 10:10:00,61.42,61.53,61.34,61.51,116722.0,59.2133,59.3193,59.1361,59.3,116722.0
2023-09-28 10:20:00,61.53,61.59,61.37,61.4,19563.0,59.3193,59.3772,59.1651,59.194,19563.0
2023-09-28 10:30:00,61.42,61.57,61.28,61.57,80848.0,59.2133,59.3579,59.0783,59.3579,80848.0
2023-09-28 10:40:00,61.56,61.7,61.5,61.67,159075.0,59.3482,59.4832,59.2904,59.4543,159075.0
2023-09-28 10:50:00,61.68,61.72,61.61,61.69,57693.0,59.4639,59.5025,59.3964,59.4736,57693.0
2023-09-28 11:00:00,61.7,61.76,61.66,61.74,33098.0,59.4832,59.5411,59.4447,59.5218,33098.0
2023-09-28 11:10:00,61.73,61.76,61.66,61.67,25018.0,59.5121,59.5411,59.4447,59.4543,25018.0
2023-09-28 11:20:00,61.67,61.79,61.66,61.78,23831.0,59.4543,59.57,59.4447,59.5603,23831.0
2023-09-28 11:30:00,61.79,61.86,61.72,61.8,33827.0,59.57,59.6375,59.5025,59.5796,33827.0
2023-09-28 11:40:00,61.8,61.93,61.8,61.9,43685.0,59.5796,59.705,59.5796,59.676,43685.0
2023-09-28 11:50:00,61.9,61.95,61.85,61.85,53466.0,59.676,59.7242,59.6278,59.6278,53466.0
2023-09-28 12:00:00,61.84,61.84,61.67,61.8,15108.0,59.6182,59.6182,59.4543,59.5796,15108.0
2023-09-28 12:10:00,61.81,61.82,61.66,61.71,22088.0,59.5893,59.5989,59.4447,59.4929,22088.0
2023-09-28 12:20:00,61.72,61.89,61.7,61.83,40698.0,59.5025,59.6664,59.4832,59.6085,40698.0
2023-09-28 12:30:00,61.83,61.84,61.68,61.7,78213.0,59.6085,59.6182,59.4639,59.4832,78213.0
2023-09-28 12:40:00,61.7,61.79,61.62,61.62,17655.0,59.4832,59.57,59.4061,59.4061,17655.0
2023-09-28 12:50:00,61.61,61.66,61.51,61.61,39577.0,59.3964,59.4447,59.3,59.3964,39577.0
2023-09-28 13:00:00,61.62,61.63,61.55,61.59,16618.0,59.4061,59.4157,59.3386,59.3772,16618.0
2023-09-28 13:10:00,61.59,61.62,61.56,61.57,20154.0,59.3772,59.4061,59.3482,59.3579,20154.0
2023-09-28 13:20:00,61.57,61.62,61.49,61.5,17454.0,59.3579,59.4061,59.2808,59.2904,17454.0
2023-09-28 13:30:00,61.51,61.57,61.44,61.53,26953.0,59.3,59.3579,59.2326,59.3193,26953.0
2023-09-28 13:40:00,61.54,61.55,61.44,61.51,15173.0,59.329,59.3386,59.2326,59.3,15173.0
2023-09-28 13:50:00,61.51,61.53,61.41,61.53,41424.0,59.3,59.3193,59.2036,59.3193,41424.0
2023-09-28 14:00:00,61.52,61.58,61.47,61.57,11160.0,59.3097,59.3675,59.2615,59.3579,11160.0
2023-09-28 14:10:00,61.55,61.58,61.47,61.5,107626.0,59.3386,59.3675,59.2615,59.2904,107626.0
2023-09-28 14:20:00,61.51,61.54,61.44,61.47,55268.0,59.3,59.329,59.2326,59.2615,55268.0
2023-09-28 14:30:00,61.47,61.48,61.27,61.33,28949.0,59.2615,59.2711,59.0687,59.1265,28949.0
2023-09-28 14:40:00,61.33,61.44,61.31,61.41,15897.0,59.1265,59.2326,59.1072,59.2036,15897.0
2023-09-28 14:50:00,61.42,61.49,61.41,61.46,15495.0,59.2133,59.2808,59.2036,59.2518,15495.0
2023-09-28 15:00:00,61.5,61.54,61.47,61.54,30085.0,59.2904,59.329,59.2615,59.329,30085.0
2023-09-28 15:10:00,61.54,61.6,61.51,61.53,51793.0,59.329,59.3868,59.3,59.3193,51793.0
2023-09-28 15:20:00,61.54,61.58,61.49,61.51,33577.0,59.329,59.3675,59.2808,59.3,33577.0
2023-09-28 15:30:00,61.51,61.52,61.21,61.23,56134.0,59.3,59.3097,59.0108,59.0301,56134.0
2023-09-28 15:40:00,61.23,61.38,61.22,61.27,64297.0,59.0301,59.1747,59.0205,59.0687,64297.0
2023-09-28 15:50:00,61.26,61.31,61.17,61.26,213802.0,59.059,59.1072,58.9723,59.059,213802.0
2023-09-29 09:30:00,61.11,61.4,61.03,61.31,79714.0,58.9144,59.194,58.8373,59.1072,79714.0
2023-09-29 09:40:00,61.31,61.32,60.87,60.97,26778.0,59.1072,59.1169,58.683,58.7794,26778.0
2023-09-29 09:50:00,60.94,61.07,60.91,61.01,15030.0,58.7505,58.8759,58.7216,58.818,15030.0
2023-09-29 10:00:00,61.04,61.07,60.84,60.92,28977.0,58.8469,58.8759,58.6541,58.7312,28977.0
2023-09-29 10:10:00,60.94,60.98,60.75,60.82,46168.0,58.7505,58.7891,58.5673,58.6348,46168.0
2023-09-29 10:20:00,60.81,60.83,60.68,60.78,39732.0,58.6252,58.6445,58.4999,58.5963,39732.0
2023-09-29 10:30:00,60.79,60.98,60.78,60.94,21992.0,58.6059,58.7891,58.5963,58.7505,21992.0
2023-09-29 10:40:00,60.93,61.06,60.92,60.99,36299.0,58.7409,58.8662,58.7312,58.7987,36299.0
2023-09-29 10:50:00,61.0,61.1,60.93,60.94,45412.0,58.8084,58.9048,58.7409,58.7505,45412.0
2023-09-29 11:00:00,60.98,60.98,60.89,60.94,19931.0,58.7891,58.7891,58.7023,58.7505,19931.0
2023-09-29 11:10:00,60.94,61.11,60.93,61.08,21147.0,58.7505,58.9144,58.7409,58.8855,21147.0
2023-09-29 11:20:00,61.05,61.21,61.02,61.02,46477.0,58.8566,59.0108,58.8276,58.8276,46477.0
2023-09-29 11:30:00,61.0,61.11,60.99,61.05,17010.0,58.8084,58.9144,58.7987,58.8566,17010.0
2023-09-29 11:40:00,61.02,61.12,60.96,60.99,15758.0,58.8276,58.9241,58.7698,58.7987,15758.0
2023-09-29 11:50:00,60.98,61.02,60.89,60.98,10643.0,58.7891,58.8276,58.7023,58.7891,10643.0
2023-09-29 12:00:00,60.97,61.16,60.94,61.13,11753.0,58.7794,58.9626,58.7505,58.9337,11753.0
2023-09-29 12:10:00,61.12,61.15,60.94,61.1,28415.0,58.9241,58.953,58.7505,58.9048,28415.0
2023-09-29 12:20:00,61.1,61.14,61.03,61.09,13085.0,58.9048,58.9433,58.8373,58.8951,13085.0
2023-09-29 12:30:00,61.1,61.1,60.93,60.94,25548.0,58.9048,58.9048,58.7409,58.7505,25548.0
2023-09-29 12:40:00,60.93,61.09,60.89,60.91,26751.0,58.7409,58.8951,58.7023,58.7216,26751.0
2023-09-29 12:50:00,60.9,60.91,60.79,60.8,6449.0,58.712,58.7216,58.6059,58.6156,6449.0
2023-09-29 13:00:00,60.81,60.81,60.5,60.52,21927.0,58.6252,58.6252,58.3263,58.3456,21927.0
2023-09-29 13:10:00,60.5,60.66,60.44,60.62,30185.0,58.3263,58.4806,58.2685,58.442,30185.0
2023-09-29 13:20:00,60.6,60.7,60.6,60.65,30718.0,58.4227,58.5191,58.4227,58.4709,30718.0
2023-09-29 13:30:00,60.63,60.66,60.52,60.57,129615.0,58.4517,58.4806,58.3456,58.3938,129615.0
2023-09-29 13:40:00,60.55,60.66,60.44,60.46,20242.0,58.3745,58.4806,58.2685,58.2878,20242.0
2023-09-29 13:50:00,60.45,60.48,60.33,60.34,14031.0,58.2781,58.307,58.1624,58.1721,14031.0
2023-09-29 14:00:00,60.33,60.41,60.27,60.28,21695.0,58.1624,58.2396,58.1046,58.1142,21695.0
2023-09-29 14:10:00,60.27,60.35,60.22,60.29,31842.0,58.1046,58.1817,58.0564,58.1239,31842.0
2023-09-29 14:20:00,60.28,60.39,60.27,60.28,19976.0,58.1142,58.2203,58.1046,58.1142,19976.0
2023-09-29 14:30:00,60.28,60.33,60.23,60.33,23597.0,58.1142,58.1624,58.066,58.1624,23597.0
2023-09-29 14:40:00,60.34,60.48,60.34,60.43,20026.0,58.1721,58.307,58.1721,58.2588,20026.0
2023-09-29 14:50:00,60.42,60.61,60.4,60.57,31695.0,58.2492,58.4324,58.2299,58.3938,31695.0
2023-09-29 15:00:00,60.57,60.63,60.47,60.49,38087.0,58.3938,58.4517,58.2974,58.3167,38087.0
2023-09-29 15:10:00,60.49,60.67,60.47,60.63,44194.0,58.3167,58.4902,58.2974,58.4517,44194.0
2023-09-29 15:20:00,60.62,60.63,60.48,60.54,21840.0,58.442,58.4517,58.307,58.3649,21840.0
2023-09-29 15:30:00,60.54,60.55,60.38,60.54,40491.0,58.3649,58.3745,58.2106,58.3649,40491.0
2023-09-29 15:40:00,60.53,60.66,60.47,60.66,119482.0,58.3553,58.4806,58.2974,58.4806,119482.0
2023-09-29 15:50:00,60.66,60.73,60.51,60.61,265853.0,58.4806,58.5481,58.336,58.4324,265853.0
2023-10-02 09:30:00,60.44,60.58,60.03,60.07,51096.0,58.2685,58.4035,57.8732,57.9118,51096.0
2023-10-02 09:40:00,60.1,60.1,59.51,59.51,46842.0,57.9407,57.9407,57.3719,57.3719,46842.0
2023-10-02 09:50:00,59.5,59.8,59.39,59.77,34070.0,57.3623,57.6515,57.2562,57.6226,34070.0
2023-10-02 10:00:00,59.77,59.98,59.73,59.92,60584.0,57.6226,57.825,57.584,57.7672,60584.0
2023-10-02 10:10:00,59.92,60.05,59.85,59.94,34160.0,57.7672,57.8925,57.6997,57.7864,34160.0
2023-10-02 10:20:00,59.96,60.1,59.9,59.9,17854.0,57.8057,57.9407,57.7479,57.7479,17854.0
2023-10-02 10:30:00,59.89,59.93,59.78,59.8,38175.0,57.7382,57.7768,57.6322,57.6515,38175.0
2023-10-02 10:40:00,59.82,59.85,59.56,59.59,26816.0,57.6708,57.6997,57.4201,57.449,26816.0
2023-10-02 10:50:00,59.6,59.64,59.53,59.63,24774.0,57.4587,57.4972,57.3912,57.4876,24774.0
2023-10-02 11:00:00,59.64,59.85,59.63,59.71,21789.0,57.4972,57.6997,57.4876,57.5647,21789.0
2023-10-02 11:10:00,59.69,59.72,59.58,59.6,42717.0,57.5454,57.5744,57.4394,57.4587,42717.0
2023-10-02 11:20:00,59.6,59.67,59.55,59.61,34748.0,57.4587,57.5262,57.4105,57.4683,34748.0
2023-10-02 11:30:00,59.62,59.81,59.62,59.78,47309.0,57.4779,57.6611,57.4779,57.6322,47309.0
2023-10-02 11:40:00,59.8,59.81,59.68,59.71,52161.0,57.6515,57.6611,57.5358,57.5647,52161.0
2023-10-02 11:50:00,59.73,59.73,59.55,59.62,32767.0,57.584,57.584,57.4105,57.4779,32767.0
2023-10-02 12:00:00,59.61,59.64,59.49,59.5,61208.0,57.4683,57.4972,57.3526,57.3623,61208.0
2023-10-02 12:10:00,59.49,59.68,59.49,59.65,33987.0,57.3526,57.5358,57.3526,57.5069,33987.0
2023-10-02 12:20:00,59.65,59.7,59.62,59.66,37697.0,57.5069,57.5551,57.4779,57.5165,37697.0
2023-10-02 12:30:00,59.65,59.69,59.61,59.66,22420.0,57.5069,57.5454,57.4683,57.5165,22420.0
2023-10-02 12:40:00,59.65,59.7,59.51,59.51,21039.0,57.5069,57.5551,57.3719,57.3719,21039.0
2023-10-02 12:50:00,59.51,59.57,59.5,59.54,14662.0,57.3719,57.4297,57.3623,57.4008,14662.0
2023-10-02 13:00:00,59.57,59.67,59.57,59.66,16657.0,57.4297,57.5262,57.4297,57.5165,16657.0
2023-10-02 13:10:00,59.65,59.78,59.61,59.75,36584.0,57.5069,57.6322,57.4683,57.6033,36584.0
2023-10-02 13:20:00,59.77,59.85,59.74,59.8,18040.0,57.6226,57.6997,57.5936,57.6515,18040.0
2023-10-02 13:30:00,59.81,59.84,59.68,59.72,28582.0,57.6611,57.69,57.5358,57.5744,28582.0
2023-10-02 13:40:00,59.72,59.8,59.67,59.71,34239.0,57.5744,57.6515,57.5262,57.5647,34239.0
2023-10-02 13:50:00,59.72,59.75,59.68,59.7,20827.0,57.5744,57.6033,57.5358,57.5551,20827.0
2023-10-02 14:00:00,59.71,59.79,59.66,59.78,23653.0,57.5647,57.6418,57.5165,57.6322,23653.0
2023-10-02 14:10:00,59.78,59.84,59.69,59.7,35666.0,57.6322,57.69,57.5454,57.5551,35666.0
2023-10-02 14:20:00,59.69,59.71,59.54,59.58,23572.0,57.5454,57.5647,57.4008,57.4394,23572.0
2023-10-02 14:30:00,59.58,59.68,59.58,59.6,29160.0,57.4394,57.5358,57.4394,57.4587,29160.0
2023-10-02 14:40:00,59.61,59.67,59.58,59.65,22373.0,57.4683,57.5262,57.4394,57.5069,22373.0
2023-10-02 14:50:00,59.66,59.69,59.55,59.59,22056.0,57.5165,57.5454,57.4105,57.449,22056.0
2023-10-02 15:00:00,59.6,59.71,59.55,59.65,34672.0,57.4587,57.5647,57.4105,57.5069,34672.0
2023-10-02 15:10:00,59.65,59.75,59.64,59.71,50550.0,57.5069,57.6033,57.4972,57.5647,50550.0
2023-10-02 15:20:00,59.71,59.9,59.69,59.89,97969.0,57.5647,57.7479,57.5454,57.7382,97969.0
2023-10-02 15:30:00,59.89,59.97,59.85,59.97,139922.0,57.7382,57.8154,57.6997,57.8154,139922.0
2023-10-02 15:40:00,59.97,60.03,59.86,59.91,160483.0,57.8154,57.8732,57.7093,57.7575,160483.0
2023-10-02 15:50:00,59.9,60.07,59.84,60.06,265618.0,57.7479,57.9118,57.69,57.9021,265618.0
2023-10-03 09:30:00,59.8,59.93,59.58,59.61,63373.0,57.6515,57.7768,57.4394,57.4683,63373.0
2023-10-03 09:40:00,59.6,59.78,59.43,59.75,36885.0,57.4587,57.6322,57.2948,57.6033,36885.0
2023-10-03 09:50:00,59.71,59.78,59.53,59.72,23422.0,57.5647,57.6322,57.3912,57.5744,23422.0
2023-10-03 10:00:00,59.69,59.69,59.31,59.33,41285.0,57.5454,57.5454,57.1791,57.1984,41285.0
2023-10-03 10:10:00,59.32,59.43,59.03,59.04,52733.0,57.1887,57.2948,56.9091,56.9188,52733.0
2023-10-03 10:20:00,59.05,59.17,58.97,58.98,70890.0,56.9284,57.0441,56.8513,56.8609,70890.0
2023-10-03 10:30:00,58.98,58.99,58.8,58.81,89871.0,56.8609,56.8706,56.6874,56.697,89871.0
2023-10-03 10:40:00,58.81,58.89,58.69,58.72,32221.0,56.697,56.7742,56.5814,56.6103,32221.0
2023-10-03 10:50:00,58.72,58.8,58.68,58.69,36659.0,56.6103,56.6874,56.5717,56.5814,36659.0
2023-10-03 11:00:00,58.68,58.81,58.62,58.75,53720.0,56.5717,56.697,56.5139,56.6392,53720.0
2023-10-03 11:10:00,58.76,58.8,58.63,58.77,33343.0,56.6488,56.6874,56.5235,56.6585,33343.0
2023-10-03 11:20:00,58.76,58.79,58.63,58.67,46589.0,56.6488,56.6778,56.5235,56.5621,46589.0
2023-10-03 11:30:00,58.66,58.67,58.46,58.49,32610.0,56.5524,56.5621,56.3596,56.3885,32610.0
2023-10-03 11:40:00,58.5,58.57,58.44,58.5,48452.0,56.3982,56.4657,56.3403,56.3982,48452.0
2023-10-03 11:50:00,58.5,58.52,58.43,58.49,23874.0,56.3982,56.4175,56.3307,56.3885,23874.0
2023-10-03 12:00:00,58.49,58.62,58.48,58.55,14867.0,56.3885,56.5139,56.3789,56.4464,14867.0
2023-10-03 12:10:00,58.56,58.7,58.55,58.62,19383.0,56.456,56.591,56.4464,56.5139,19383.0
2023-10-03 12:20:00,58.62,58.76,58.62,58.76,27468.0,56.5139,56.6488,56.5139,56.6488,27468.0
2023-10-03 12:30:00,58.76,58.76,58.66,58.67,11608.0,56.6488,56.6488,56.5524,56.5621,11608.0
2023-10-03 12:40:00,58.66,58.74,58.57,58.7,19815.0,56.5524,56.6296,56.4657,56.591,19815.0
2023-10-03 12:50:00,58.69,58.72,58.66,58.71,13092.0,56.5814,56.6103,56.5524,56.6006,13092.0
2023-10-03 13:00:00,58.7,58.84,58.7,58.75,29998.0,56.591,56.726,56.591,56.6392,29998.0
2023-10-03 13:10:00,58.76,58.8,58.7,58.72,11027.0,56.6488,56.6874,56.591,56.6103,11027.0
2023-10-03 13:20:00,58.71,58.82,58.7,58.77,18979.0,56.6006,56.7067,56.591,56.6585,18979.0
2023-10-03 13:30:00,58.78,58.82,58.74,58.8,26240.0,56.6681,56.7067,56.6296,56.6874,26240.0
2023-10-03 13:40:00,58.82,58.91,58.67,58.68,23496.0,56.7067,56.7935,56.5621,56.5717,23496.0
2023-10-03 13:50:00,58.68,58.69,58.58,58.59,10852.0,56.5717,56.5814,56.4753,56.485,10852.0
2023-10-03 14:00:00,58.59,58.63,58.41,58.43,18008.0,56.485,56.5235,56.3114,56.3307,18008.0
2023-10-03 14:10:00,58.44,58.49,58.4,58.47,20524.0,56.3403,56.3885,56.3018,56.3693,20524.0
2023-10-03 14:20:00,58.48,58.49,58.4,58.42,33435.0,56.3789,56.3885,56.3018,56.3211,33435.0
2023-10-03 14:30:00,58.41,58.46,58.35,58.46,15966.0,56.3114,56.3596,56.2536,56.3596,15966.0
2023-10-03 14:40:00,58.46,58.55,58.44,58.49,14744.0,56.3596,56.4464,56.3403,56.3885,14744.0
2023-10-03 14:50:00,58.5,58.55,58.5,58.52,27455.0,56.3982,56.4464,56.3982,56.4175,27455.0
2023-10-03 15:00:00,58.51,58.65,58.47,58.65,57798.0,56.4078,56.5428,56.3693,56.5428,57798.0
2023-10-03 15:10:00,58.64,58.65,58.41,58.64,73167.0,56.5332,56.5428,56.3114,56.5332,73167.0
2023-10-03 15:20:00,58.64,58.67,58.54,58.55,54099.0,56.5332,56.5621,56.4367,56.4464,54099.0
2023-10-03 15:30:00,58.54,58.61,58.49,58.59,81068.0,56.4367,56.5042,56.3885,56.485,81068.0
2023-10-03 15:40:00,58.59,58.72,58.58,58.7,83664.0,56.485,56.6103,56.4753,56.591,83664.0
2023-10-03 15:50:00,58.7,58.73,58.56,58.66,331589.0,56.591,56.6199,56.456,56.5524,331589.0
2023-10-04 09:30:00,58.35,58.63,58.3,58.52,68491.0,56.2536,56.5235,56.2054,56.4175,68491.0
2023-10-04 09:40:00,58.52,58.52,58.05,58.1,26383.0,56.4175,56.4175,55.9644,56.0126,26383.0
2023-10-04 09:50:00,58.08,58.23,58.03,58.19,30996.0,55.9933,56.1379,55.9451,56.0993,30996.0
2023-10-04 10:00:00,58.17,58.21,57.94,58.05,36321.0,56.08,56.1186,55.8583,55.9644,36321.0
2023-10-04 10:10:00,58.09,58.09,57.87,57.92,31508.0,56.0029,56.0029,55.7908,55.839,31508.0
2023-10-04 10:20:00,57.92,57.94,57.82,57.86,17468.0,55.839,55.8583,55.7426,55.7812,17468.0
2023-10-04 10:30:00,57.86,58.04,57.83,57.94,17344.0,55.7812,55.9547,55.7523,55.8583,17344.0
2023-10-04 10:40:00,57.94,58.01,57.72,57.76,20074.0,55.8583,55.9258,55.6462,55.6848,20074.0
2023-10-04 10:50:00,57.76,57.93,57.76,57.86,25756.0,55.6848,55.8487,55.6848,55.7812,25756.0
2023-10-04 11:00:00,57.88,58.08,57.85,57.98,21822.0,55.8005,55.9933,55.7715,55.8969,21822.0
2023-10-04 11:10:00,57.98,58.31,57.98,58.31,41081.0,55.8969,56.215,55.8969,56.215,41081.0
2023-10-04 11:20:00,58.31,58.33,58.14,58.29,22130.0,56.215,56.2343,56.0511,56.1957,22130.0
2023-10-04 11:30:00,58.28,58.28,58.15,58.2,19776.0,56.1861,56.1861,56.0608,56.109,19776.0
2023-10-04 11:40:00,58.19,58.36,58.12,58.32,21282.0,56.0993,56.2632,56.0318,56.2247,21282.0
2023-10-04 11:50:00,58.33,58.44,58.32,58.4,31183.0,56.2343,56.3403,56.2247,56.3018,31183.0
2023-10-04 12:00:00,58.44,58.52,58.35,58.48,49339.0,56.3403,56.4175,56.2536,56.3789,49339.0
2023-10-04 12:10:00,58.49,58.82,58.49,58.82,66676.0,56.3885,56.7067,56.3885,56.7067,66676.0
2023-10-04 12:20:00,58.82,58.86,58.72,58.8,31878.0,56.7067,56.7453,56.6103,56.6874,31878.0
2023-10-04 12:30:00,58.8,58.88,58.76,58.81,16062.0,56.6874,56.7645,56.6488,56.697,16062.0
2023-10-04 12:40:00,58.8,58.81,58.65,58.7,24613.0,56.6874,56.697,56.5428,56.591,24613.0
2023-10-04 12:50:00,58.72,58.74,58.66,58.69,14647.0,56.6103,56.6296,56.5524,56.5814,14647.0
2023-10-04 13:00:00,58.68,58.7,58.59,58.61,49352.0,56.5717,56.591,56.485,56.5042,49352.0
2023-10-04 13:10:00,58.63,58.64,58.52,58.57,62047.0,56.5235,56.5332,56.4175,56.4657,62047.0
2023-10-04 13:20:00,58.58,58.62,58.52,58.54,19931.0,56.4753,56.5139,56.4175,56.4367,19931.0
2023-10-04 13:30:00,58.53,58.58,58.48,58.53,19152.0,56.4271,56.4753,56.3789,56.4271,19152.0
2023-10-04 13:40:00,58.51,58.55,58.49,58.51,36279.0,56.4078,56.4464,56.3885,56.4078,36279.0
2023-10-04 13:50:00,58.5,58.63,58.47,58.6,78747.0,56.3982,56.5235,56.3693,56.4946,78747.0
2023-10-04 14:00:00,58.6,58.72,58.57,58.57,17988.0,56.4946,56.6103,56.4657,56.4657,17988.0
2023-10-04 14:10:00,58.6,58.68,58.59,58.66,14319.0,56.4946,56.5717,56.485,56.5524,14319.0
2023-10-04 14:20:00,58.68,58.68,58.54,58.6,24186.0,56.5717,56.5717,56.4367,56.4946,24186.0
2023-10-04 14:30:00,58.63,58.68,58.59,58.68,16332.0,56.5235,56.5717,56.485,56.5717,16332.0
2023-10-04 14:40:00,58.67,58.71,58.63,58.67,13244.0,56.5621,56.6006,56.5235,56.5621,13244.0
2023-10-04 14:50:00,58.67,58.85,58.67,58.83,51213.0,56.5621,56.7356,56.5621,56.7163,51213.0
2023-10-04 15:00:00,58.84,58.92,58.84,58.88,41662.0,56.726,56.8031,56.726,56.7645,41662.0
2023-10-04 15:10:00,58.88,59.07,58.88,59.04,64531.0,56.7645,56.9477,56.7645,56.9188,64531.0
2023-10-04 15:20:00,59.05,59.08,59.02,59.06,35135.0,56.9284,56.9573,56.8995,56.9381,35135.0
2023-10-04 15:30:00,59.06,59.26,59.06,59.25,77098.0,56.9381,57.1309,56.9381,57.1212,77098.0
2023-10-04 15:40:00,59.25,59.36,59.2,59.27,111847.0,57.1212,57.2273,57.073,57.1405,111847.0
2023-10-04 15:50:00,59.26,59.43,59.18,59.33,326991.0,57.1309,57.2948,57.0538,57.1984,326991.0
2023-10-05 09:30:00,59.18,60.04,59.07,60.02,150099.0,57.0538,57.8829,56.9477,57.8636,150099.0
2023-10-05 09:40:00,60.03,60.3,60.01,60.28,53827.0,57.8732,58.1335,57.8539,58.1142,53827.0
2023-10-05 09:50:00,60.34,60.62,60.28,60.59,59873.0,58.1721,58.442,58.1142,58.4131,59873.0
2023-10-05 10:00:00,60.61,60.64,60.19,60.27,79377.0,58.4324,58.4613,58.0275,58.1046,79377.0
2023-10-05 10:10:00,60.25,60.27,60.06,60.25,28232.0,58.0853,58.1046,57.9021,58.0853,28232.0
2023-10-05 10:20:00,60.26,60.27,60.12,60.2,31166.0,58.095,58.1046,57.96,58.0371,31166.0
2023-10-05 10:30:00,60.17,60.23,60.05,60.05,33295.0,58.0082,58.066,57.8925,57.8925,33295.0
2023-10-05 10:40:00,60.05,60.16,60.04,60.1,52331.0,57.8925,57.9985,57.8829,57.9407,52331.0
2023-10-05 10:50:00,60.08,60.18,60.07,60.09,72439.0,57.9214,58.0178,57.9118,57.9311,72439.0
2023-10-05 11:00:00,60.07,60.07,59.81,59.82,31984.0,57.9118,57.9118,57.6611,57.6708,31984.0
2023-10-05 11:10:00,59.84,59.93,59.7,59.7,29651.0,57.69,57.7768,57.5551,57.5551,29651.0
2023-10-05 11:20:00,59.7,59.8,59.64,59.69,26222.0,57.5551,57.6515,57.4972,57.5454,26222.0
2023-10-05 11:30:00,59.7,59.83,59.64,59.73,26102.0,57.5551,57.6804,57.4972,57.584,26102.0
2023-10-05 11:40:00,59.74,59.74,59.65,59.7,25102.0,57.5936,57.5936,57.5069,57.5551,25102.0
2023-10-05 11:50:00,59.67,59.73,59.6,59.65,36591.0,57.5262,57.584,57.4587,57.5069,36591.0
2023-10-05 12:00:00,59.65,59.78,59.64,59.7,69167.0,57.5069,57.6322,57.4972,57.5551,69167.0
2023-10-05 12:10:00,59.71,59.86,59.58,59.64,21689.0,57.5647,57.7093,57.4394,57.4972,21689.0
2023-10-05 12:20:00,59.64,59.74,59.64,59.72,17236.0,57.4972,57.5936,57.4972,57.5744,17236.0
2023-10-05 12:30:00,59.72,59.78,59.62,59.64,21699.0,57.5744,57.6322,57.4779,57.4972,21699.0
2023-10-05 12:40:00,59.64,59.64,59.47,59.48,26836.0,57.4972,57.4972,57.3333,57.343,26836.0
2023-10-05 12:50:00,59.49,59.55,59.45,59.47,13833.0,57.3526,57.4105,57.3141,57.3333,13833.0
2023-10-05 13:00:00,59.46,59.5,59.4,59.47,19296.0,57.3237,57.3623,57.2659,57.3333,19296.0
2023-10-05 13:10:00,59.46,59.57,59.45,59.55,21417.0,57.3237,57.4297,57.3141,57.4105,21417.0
2023-10-05 13:20:00,59.56,59.61,59.54,59.59,16288.0,57.4201,57.4683,57.4008,57.449,16288.0
2023-10-05 13:30:00,59.6,59.83,59.58,59.81,22105.0,57.4587,57.6804,57.4394,57.6611,22105.0
2023-10-05 13:40:00,59.8,59.9,59.8,59.84,21508.0,57.6515,57.7479,57.6515,57.69,21508.0
2023-10-05 13:50:00,59.85,59.94,59.83,59.94,15227.0,57.6997,57.7864,57.6804,57.7864,15227.0
2023-10-05 14:00:00,59.95,60.04,59.91,59.95,16679.0,57.7961,57.8829,57.7575,57.7961,16679.0
2023-10-05 14:10:00,59.95,59.99,59.92,59.93,18732.0,57.7961,57.8347,57.7672,57.7768,18732.0
2023-10-05 14:20:00,59.94,59.94,59.85,59.94,17434.0,57.7864,57.7864,57.6997,57.7864,17434.0
2023-10-05 14:30:00,59.95,60.05,59.94,60.02,18952.0,57.7961,57.8925,57.7864,57.8636,18952.0
2023-10-05 14:40:00,60.03,60.07,59.94,60.0,21980.0,57.8732,57.9118,57.7864,57.8443,21980.0
2023-10-05 14:50:00,60.0,60.03,59.97,60.03,20696.0,57.8443,57.8732,57.8154,57.8732,20696.0
2023-10-05 15:00:00,60.04,60.07,59.99,60.03,22984.0,57.8829,57.9118,57.8347,57.8732,22984.0
2023-10-05 15:10:00,60.03,60.12,59.96,60.11,79011.0,57.8732,57.96,57.8057,57.9503,79011.0
2023-10-05 15:20:00,60.1,60.21,60.07,60.21,54464.0,57.9407,58.0467,57.9118,58.0467,54464.0
2023-10-05 15:30:00,60.21,60.33,60.2,60.24,76283.0,58.0467,58.1624,58.0371,58.0757,76283.0
2023-10-05 15:40:00,60.25,60.4,60.22,60.28,104717.0,58.0853,58.2299,58.0564,58.1142,104717.0
2023-10-05 15:50:00,60.27,60.36,60.11,60.16,1083848.0,58.1046,58.1914,57.9503,57.9985,1083848.0
2023-10-06 09:30:00,59.98,60.34,59.8,60.29,56519.0,57.825,58.1721,57.6515,58.1239,56519.0
2023-10-06 09:40:00,60.2,60.27,59.95,59.99,21461.0,58.0371,58.1046,57.7961,57.8347,21461.0
2023-10-06 09:50:00,59.97,60.21,59.95,60.18,83343.0,57.8154,58.0467,57.7961,58.0178,83343.0
2023-10-06 10:00:00,60.18,60.29,59.98,60.06,81687.0,58.0178,58.1239,57.825,57.9021,81687.0
2023-10-06 10:10:00,60.04,60.09,59.89,59.95,19106.0,57.8829,57.9311,57.7382,57.7961,19106.0
2023-10-06 10:20:00,59.94,60.21,59.84,60.21,559632.0,57.7864,58.0467,57.69,58.0467,559632.0
2023-10-06 10:30:00,60.22,60.28,60.04,60.15,51804.0,58.0564,58.1142,57.8829,57.9889,51804.0
2023-10-06 10:40:00,60.19,60.26,60.0,60.03,63204.0,58.0275,58.095,57.8443,57.8732,63204.0
2023-10-06 10:50:00,60.02,60.02,59.83,59.94,17804.0,57.8636,57.8636,57.6804,57.7864,17804.0
2023-10-06 11:00:00,59.9,60.07,59.83,60.05,62999.0,57.7479,57.9118,57.6804,57.8925,62999.0
2023-10-06 11:10:00,60.06,60.24,59.99,60.19,23187.0,57.9021,58.0757,57.8347,58.0275,23187.0
2023-10-06 11:20:00,60.21,60.51,60.21,60.46,20971.0,58.0467,58.336,58.0467,58.2878,20971.0
2023-10-06 11:30:00,60.47,60.63,60.43,60.63,20434.0,58.2974,58.4517,58.2588,58.4517,20434.0
2023-10-06 11:40:00,60.63,60.91,60.62,60.91,15520.0,58.4517,58.7216,58.442,58.7216,15520.0
2023-10-06 11:50:00,60.93,61.08,60.92,61.05,33290.0,58.7409,58.8855,58.7312,58.8566,33290.0
2023-10-06 12:00:00,61.07,61.07,60.95,61.02,30425.0,58.8759,58.8759,58.7602,58.8276,30425.0
2023-10-06 12:10:00,61.01,61.01,60.9,60.98,35165.0,58.818,58.818,58.712,58.7891,35165.0
2023-10-06 12:20:00,60.99,61.01,60.78,60.91,23507.0,58.7987,58.818,58.5963,58.7216,23507.0
2023-10-06 12:30:00,60.88,60.91,60.8,60.85,19386.0,58.6927,58.7216,58.6156,58.6638,19386.0
2023-10-06 12:40:00,60.86,60.93,60.85,60.92,20856.0,58.6734,58.7409,58.6638,58.7312,20856.0
2023-10-06 12:50:00,60.93,60.94,60.77,60.85,17373.0,58.7409,58.7505,58.5866,58.6638,17373.0
2023-10-06 13:00:00,60.86,60.9,60.77,60.77,44912.0,58.6734,58.712,58.5866,58.5866,44912.0
2023-10-06 13:10:00,60.77,60.82,60.71,60.78,23287.0,58.5866,58.6348,58.5288,58.5963,23287.0
2023-10-06 13:20:00,60.76,60.94,60.75,60.88,26734.0,58.577,58.7505,58.5673,58.6927,26734.0
2023-10-06 13:30:00,60.88,61.06,60.87,60.98,28242.0,58.6927,58.8662,58.683,58.7891,28242.0
2023-10-06 13:40:00,61.0,61.02,60.9,60.99,39011.0,58.8084,58.8276,58.712,58.7987,39011.0
2023-10-06 13:50:00,61.0,61.02,60.91,61.01,18221.0,58.8084,58.8276,58.7216,58.818,18221.0
2023-10-06 14:00:00,61.03,61.05,60.95,61.03,15584.0,58.8373,58.8566,58.7602,58.8373,15584.0
2023-10-06 14:10:00,61.03,61.07,60.97,60.99,53707.0,58.8373,58.8759,58.7794,58.7987,53707.0
2023-10-06 14:20:00,61.0,61.09,60.98,61.07,28475.0,58.8084,58.8951,58.7891,58.8759,28475.0
2023-10-06 14:30:00,61.07,61.13,61.04,61.11,29322.0,58.8759,58.9337,58.8469,58.9144,29322.0
2023-10-06 14:40:00,61.1,61.14,61.08,61.12,23224.0,58.9048,58.9433,58.8855,58.9241,23224.0
2023-10-06 14:50:00,61.11,61.11,61.02,61.06,20555.0,58.9144,58.9144,58.8276,58.8662,20555.0
2023-10-06 15:00:00,61.06,61.1,60.93,61.02,33167.0,58.8662,58.9048,58.7409,58.8276,33167.0
2023-10-06 15:10:00,61.01,61.01,60.92,60.96,33282.0,58.818,58.818,58.7312,58.7698,33282.0
2023-10-06 15:20:00,60.96,61.08,60.93,61.08,28197.0,58.7698,58.8855,58.7409,58.8855,28197.0
2023-10-06 15:30:00,61.09,61.15,61.08,61.13,44713.0,58.8951,58.953,58.8855,58.9337,44713.0
2023-10-06 15:40:00,61.14,61.19,61.1,61.13,78855.0,58.9433,58.9915,58.9048,58.9337,78855.0
2023-10-06 15:50:00,61.13,61.13,60.81,60.87,278215.0,58.9337,58.9337,58.6252,58.683,278215.0
2023-10-09 09:30:00,60.62,61.25,60.62,61.13,59661.0,58.442,59.0494,58.442,58.9337,59661.0
2023-10-09 09:40:00,61.05,61.12,60.74,60.78,35904.0,58.8566,58.9241,58.5577,58.5963,35904.0
2023-10-09 09:50:00,60.78,60.9,60.69,60.9,16592.0,58.5963,58.712,58.5095,58.712,16592.0
2023-10-09 10:00:00,60.87,60.98,60.65,60.7,63814.0,58.683,58.7891,58.4709,58.5191,63814.0
2023-10-09 10:10:00,60.72,60.8,60.65,60.74,34170.0,58.5384,58.6156,58.4709,58.5577,34170.0
2023-10-09 10:20:00,60.73,60.83,60.69,60.71,21387.0,58.5481,58.6445,58.5095,58.5288,21387.0
2023-10-09 10:30:00,60.72,60.77,60.67,60.68,19656.0,58.5384,58.5866,58.4902,58.4999,19656.0
2023-10-09 10:40:00,60.69,60.81,60.59,60.59,22986.0,58.5095,58.6252,58.4131,58.4131,22986.0
2023-10-09 10:50:00,60.59,60.7,60.51,60.7,58293.0,58.4131,58.5191,58.336,58.5191,58293.0
2023-10-09 11:00:00,60.7,60.95,60.69,60.93,12702.0,58.5191,58.7602,58.5095,58.7409,12702.0
2023-10-09 11:10:00,60.94,60.94,60.79,60.8,24854.0,58.7505,58.7505,58.6059,58.6156,24854.0
2023-10-09 11:20:00,60.8,60.92,60.79,60.9,11433.0,58.6156,58.7312,58.6059,58.712,11433.0
2023-10-09 11:30:00,60.9,60.95,60.86,60.91,12447.0,58.712,58.7602,58.6734,58.7216,12447.0
2023-10-09 11:40:00,60.91,60.91,60.71,60.76,45181.0,58.7216,58.7216,58.5288,58.577,45181.0
2023-10-09 11:50:00,60.77,60.86,60.77,60.84,29532.0,58.5866,58.6734,58.5866,58.6541,29532.0
2023-10-09 12:00:00,60.87,60.87,60.7,60.79,13323.0,58.683,58.683,58.5191,58.6059,13323.0
2023-10-09 12:10:00,60.78,60.8,60.74,60.74,11872.0,58.5963,58.6156,58.5577,58.5577,11872.0
2023-10-09 12:20:00,60.75,60.81,60.65,60.67,19945.0,58.5673,58.6252,58.4709,58.4902,19945.0
2023-10-09 12:30:00,60.68,60.72,60.62,60.65,37178.0,58.4999,58.5384,58.442,58.4709,37178.0
2023-10-09 12:40:00,60.65,60.66,60.54,60.63,19063.0,58.4709,58.4806,58.3649,58.4517,19063.0
2023-10-09 12:50:00,60.64,60.67,60.53,60.57,17583.0,58.4613,58.4902,58.3553,58.3938,17583.0
2023-10-09 13:00:00,60.57,60.59,60.5,60.55,16642.0,58.3938,58.4131,58.3263,58.3745,16642.0
2023-10-09 13:10:00,60.56,60.63,60.56,60.6,19644.0,58.3842,58.4517,58.3842,58.4227,19644.0
2023-10-09 13:20:00,60.6,60.69,60.58,60.67,16628.0,58.4227,58.5095,58.4035,58.4902,16628.0
2023-10-09 13:30:00,60.68,60.8,60.68,60.77,30067.0,58.4999,58.6156,58.4999,58.5866,30067.0
2023-10-09 13:40:00,60.76,60.96,60.76,60.96,19223.0,58.577,58.7698,58.577,58.7698,19223.0
2023-10-09 13:50:00,60.96,60.98,60.94,60.97,16760.0,58.7698,58.7891,58.7505,58.7794,16760.0
2023-10-09 14:00:00,60.98,61.09,60.95,61.05,16308.0,58.7891,58.8951,58.7602,58.8566,16308.0
2023-10-09 14:10:00,61.05,61.13,61.02,61.12,14698.0,58.8566,58.9337,58.8276,58.9241,14698.0
2023-10-09 14:20:00,61.11,61.12,61.07,61.08,16510.0,58.9144,58.9241,58.8759,58.8855,16510.0
2023-10-09 14:30:00,61.08,61.1,61.02,61.06,18699.0,58.8855,58.9048,58.8276,58.8662,18699.0
2023-10-09 14:40:00,61.07,61.14,61.07,61.11,11547.0,58.8759,58.9433,58.8759,58.9144,11547.0
2023-10-09 14:50:00,61.11,61.14,61.05,61.08,27731.0,58.9144,58.9433,58.8566,58.8855,27731.0
2023-10-09 15:00:00,61.07,61.08,60.98,61.06,25885.0,58.8759,58.8855,58.7891,58.8662,25885.0
2023-10-09 15:10:00,61.05,61.12,60.92,60.92,36882.0,58.8566,58.9241,58.7312,58.7312,36882.0
2023-10-09 15:20:00,60.91,60.99,60.9,60.98,26586.0,58.7216,58.7987,58.712,58.7891,26586.0
2023-10-09 15:30:00,60.98,61.02,60.93,60.94,57813.0,58.7891,58.8276,58.7409,58.7505,57813.0
2023-10-09 15:40:00,60.94,60.99,60.88,60.98,37702.0,58.7505,58.7987,58.6927,58.7891,37702.0
2023-10-09 15:50:00,60.97,61.09,60.94,61.09,126074.0,58.7794,58.8951,58.7505,58.8951,126074.0
2023-10-10 09:30:00,61.09,61.64,61.09,61.54,67135.0,58.8951,59.4254,58.8951,59.329,67135.0
2023-10-10 09:40:00,61.55,61.61,61.32,61.56,29491.0,59.3386,59.3964,59.1169,59.3482,29491.0
2023-10-10 09:50:00,61.59,61.6,61.42,61.47,15287.0,59.3772,59.3868,59.2133,59.2615,15287.0
2023-10-10 10:00:00,61.49,61.52,61.27,61.5,40474.0,59.2808,59.3097,59.0687,59.2904,40474.0
2023-10-10 10:10:00,61.5,61.52,61.42,61.47,34518.0,59.2904,59.3097,59.2133,59.2615,34518.0
2023-10-10 10:20:00,61.49,61.56,61.44,61.46,29495.0,59.2808,59.3482,59.2326,59.2518,29495.0
2023-10-10 10:30:00,61.41,61.44,61.29,61.29,18398.0,59.2036,59.2326,59.0879,59.0879,18398.0
2023-10-10 10:40:00,61.28,61.28,61.11,61.15,39826.0,59.0783,59.0783,58.9144,58.953,39826.0
2023-10-10 10:50:00,61.15,61.21,61.06,61.15,22163.0,58.953,59.0108,58.8662,58.953,22163.0
2023-10-10 11:00:00,61.11,61.29,61.11,61.28,23972.0,58.9144,59.0879,58.9144,59.0783,23972.0
2023-10-10 11:10:00,61.27,61.47,61.27,61.37,35079.0,59.0687,59.2615,59.0687,59.1651,35079.0
2023-10-10 11:20:00,61.35,61.41,61.33,61.38,20758.0,59.1458,59.2036,59.1265,59.1747,20758.0
2023-10-10 11:30:00,61.37,61.39,61.32,61.36,36164.0,59.1651,59.1844,59.1169,59.1554,36164.0
2023-10-10 11:40:00,61.33,61.37,61.26,61.28,12903.0,59.1265,59.1651,59.059,59.0783,12903.0
2023-10-10 11:50:00,61.29,61.35,61.27,61.35,16493.0,59.0879,59.1458,59.0687,59.1458,16493.0
2023-10-10 12:00:00,61.36,61.47,61.36,61.42,12278.0,59.1554,59.2615,59.1554,59.2133,12278.0
2023-10-10 12:10:00,61.41,61.51,61.41,61.5,10446.0,59.2036,59.3,59.2036,59.2904,10446.0
2023-10-10 12:20:00,61.49,61.53,61.49,61.5,9388.0,59.2808,59.3193,59.2808,59.2904,9388.0
2023-10-10 12:30:00,61.5,61.52,61.42,61.44,12367.0,59.2904,59.3097,59.2133,59.2326,12367.0
2023-10-10 12:40:00,61.44,61.45,61.35,61.35,8307.0,59.2326,59.2422,59.1458,59.1458,8307.0
2023-10-10 12:50:00,61.37,61.41,61.36,61.4,16027.0,59.1651,59.2036,59.1554,59.194,16027.0
2023-10-10 13:00:00,61.38,61.38,61.17,61.25,27128.0,59.1747,59.1747,58.9723,59.0494,27128.0
2023-10-10 13:10:00,61.27,61.28,61.16,61.27,27831.0,59.0687,59.0783,58.9626,59.0687,27831.0
2023-10-10 13:20:00,61.26,61.33,61.25,61.27,10997.0,59.059,59.1265,59.0494,59.0687,10997.0
2023-10-10 13:30:00,61.26,61.27,61.17,61.25,10832.0,59.059,59.0687,58.9723,59.0494,10832.0
2023-10-10 13:40:00,61.26,61.33,61.25,61.33,36858.0,59.059,59.1265,59.0494,59.1265,36858.0
2023-10-10 13:50:00,61.32,61.39,61.3,61.36,36242.0,59.1169,59.1844,59.0976,59.1554,36242.0
2023-10-10 14:00:00,61.33,61.35,61.26,61.3,18210.0,59.1265,59.1458,59.059,59.0976,18210.0
2023-10-10 14:10:00,61.29,61.31,61.22,61.26,24477.0,59.0879,59.1072,59.0205,59.059,24477.0
2023-10-10 14:20:00,61.26,61.3,61.21,61.24,17900.0,59.059,59.0976,59.0108,59.0397,17900.0
2023-10-10 14:30:00,61.25,61.37,61.25,61.3,17860.0,59.0494,59.1651,59.0494,59.0976,17860.0
2023-10-10 14:40:00,61.29,61.42,61.28,61.36,16032.0,59.0879,59.2133,59.0783,59.1554,16032.0
2023-10-10 14:50:00,61.32,61.32,61.14,61.15,28352.0,59.1169,59.1169,58.9433,58.953,28352.0
2023-10-10 15:00:00,61.15,61.21,61.13,61.21,26627.0,58.953,59.0108,58.9337,59.0108,26627.0
2023-10-10 15:10:00,61.21,61.27,61.18,61.23,55175.0,59.0108,59.0687,58.9819,59.0301,55175.0
2023-10-10 15:20:00,61.23,61.26,61.12,61.13,46512.0,59.0301,59.059,58.9241,58.9337,46512.0
2023-10-10 15:30:00,61.13,61.16,61.08,61.14,55651.0,58.9337,58.9626,58.8855,58.9433,55651.0
2023-10-10 15:40:00,61.15,61.24,61.11,61.24,68291.0,58.953,59.0397,58.9144,59.0397,68291.0
2023-10-10 15:50:00,61.24,61.25,61.12,61.16,228249.0,59.0397,59.0494,58.9241,58.9626,228249.0
2023-10-11 09:30:00,61.19,61.53,61.19,61.47,41887.0,58.9915,59.3193,58.9915,59.2615,41887.0
2023-10-11 09:40:00,61.42,61.77,61.42,61.73,29298.0,59.2133,59.5507,59.2133,59.5121,29298.0
2023-10-11 09:50:00,61.73,61.74,61.48,61.54,87203.0,59.5121,59.5218,59.2711,59.329,87203.0
2023-10-11 10:00:00,61.56,61.64,61.36,61.39,126998.0,59.3482,59.4254,59.1554,59.1844,126998.0
2023-10-11 10:10:00,61.37,61.37,61.17,61.33,42688.0,59.1651,59.1651,58.9723,59.1265,42688.0
2023-10-11 10:20:00,61.32,61.48,61.3,61.47,40826.0,59.1169,59.2711,59.0976,59.2615,40826.0
2023-10-11 10:30:00,61.48,61.48,61.36,61.41,22061.0,59.2711,59.2711,59.1554,59.2036,22061.0
2023-10-11 10:40:00,61.37,61.48,61.36,61.44,42856.0,59.1651,59.2711,59.1554,59.2326,42856.0
2023-10-11 10:50:00,61.45,61.5,61.43,61.48,26379.0,59.2422,59.2904,59.2229,59.2711,26379.0
2023-10-11 11:00:00,61.49,61.5,61.36,61.4,37343.0,59.2808,59.2904,59.1554,59.194,37343.0
2023-10-11 11:10:00,61.39,61.41,61.11,61.17,38980.0,59.1844,59.2036,58.9144,58.9723,38980.0
2023-10-11 11:20:00,61.16,61.22,61.14,61.15,47047.0,58.9626,59.0205,58.9433,58.953,47047.0
2023-10-11 11:30:00,61.16,61.2,61.13,61.15,31773.0,58.9626,59.0012,58.9337,58.953,31773.0
2023-10-11 11:40:00,61.16,61.2,61.12,61.19,28171.0,58.9626,59.0012,58.9241,58.9915,28171.0
2023-10-11 11:50:00,61.19,61.27,61.13,61.14,32040.0,58.9915,59.0687,58.9337,58.9433,32040.0
2023-10-11 12:00:00,61.14,61.19,61.1,61.18,34093.0,58.9433,58.9915,58.9048,58.9819,34093.0
2023-10-11 12:10:00,61.18,61.19,61.11,61.13,36392.0,58.9819,58.9915,58.9144,58.9337,36392.0
2023-10-11 12:20:00,61.13,61.14,61.05,61.14,60993.0,58.9337,58.9433,58.8566,58.9433,60993.0
2023-10-11 12:30:00,61.13,61.16,61.1,61.12,23002.0,58.9337,58.9626,58.9048,58.9241,23002.0
2023-10-11 12:40:00,61.13,61.13,60.95,60.95,21136.0,58.9337,58.9337,58.7602,58.7602,21136.0
2023-10-11 12:50:00,60.95,61.0,60.9,60.98,21441.0,58.7602,58.8084,58.712,58.7891,21441.0
2023-10-11 13:00:00,60.98,61.03,60.97,61.01,22185.0,58.7891,58.8373,58.7794,58.818,22185.0
2023-10-11 13:10:00,61.01,61.02,60.96,60.97,39994.0,58.818,58.8276,58.7698,58.7794,39994.0
2023-10-11 13:20:00,60.98,60.98,60.87,60.94,67676.0,58.7891,58.7891,58.683,58.7505,67676.0
2023-10-11 13:30:00,60.93,60.95,60.82,60.88,94800.0,58.7409,58.7602,58.6348,58.6927,94800.0
2023-10-11 13:40:00,60.88,60.92,60.84,60.85,40490.0,58.6927,58.7312,58.6541,58.6638,40490.0
2023-10-11 13:50:00,60.86,60.97,60.85,60.92,67223.0,58.6734,58.7794,58.6638,58.7312,67223.0
2023-10-11 14:00:00,60.93,60.98,60.85,60.85,29950.0,58.7409,58.7891,58.6638,58.6638,29950.0
2023-10-11 14:10:00,60.85,60.94,60.85,60.92,43531.0,58.6638,58.7505,58.6638,58.7312,43531.0
2023-10-11 14:20:00,60.91,61.03,60.89,60.9,92114.0,58.7216,58.8373,58.7023,58.712,92114.0
2023-10-11 14:30:00,60.91,61.17,60.9,61.17,107735.0,58.7216,58.9723,58.712,58.9723,107735.0
2023-10-11 14:40:00,61.16,61.25,61.09,61.25,95514.0,58.9626,59.0494,58.8951,59.0494,95514.0
2023-10-11 14:50:00,61.23,61.29,61.21,61.28,16895.0,59.0301,59.0879,59.0108,59.0783,16895.0
2023-10-11 15:00:00,61.29,61.39,61.27,61.35,36353.0,59.0879,59.1844,59.0687,59.1458,36353.0
2023-10-11 15:10:00,61.36,61.38,61.3,61.35,27055.0,59.1554,59.1747,59.0976,59.1458,27055.0
2023-10-11 15:20:00,61.37,61.55,61.36,61.5,59217.0,59.1651,59.3386,59.1554,59.2904,59217.0
2023-10-11 15:30:00,61.5,61.67,61.48,61.66,55729.0,59.2904,59.4543,59.2711,59.4447,55729.0
2023-10-11 15:40:00,61.66,61.73,61.61,61.62,57238.0,59.4447,59.5121,59.3964,59.4061,57238.0
2023-10-11 15:50:00,61.62,61.65,61.51,61.52,277670.0,59.4061,59.435,59.3,59.3097,277670.0
2023-10-12 09:30:00,61.9,61.9,61.18,61.33,42113.0,59.676,59.676,58.9819,59.1265,42113.0
2023-10-12 09:40:00,61.38,61.74,61.37,61.54,257575.0,59.1747,59.5218,59.1651,59.329,257575.0
2023-10-12 09:50:00,61.54,61.54,61.16,61.18,85095.0,59.329,59.329,58.9626,58.9819,85095.0
2023-10-12 10:00:00,61.16,61.17,60.94,61.04,44441.0,58.9626,58.9723,58.7505,58.8469,44441.0
2023-10-12 10:10:00,61.02,61.05,60.86,61.05,25959.0,58.8276,58.8566,58.6734,58.8566,25959.0
2023-10-12 10:20:00,61.05,61.37,61.04,61.34,64100.0,58.8566,59.1651,58.8469,59.1361,64100.0
2023-10-12 10:30:00,61.34,61.39,61.19,61.19,20597.0,59.1361,59.1844,58.9915,58.9915,20597.0
2023-10-12 10:40:00,61.22,61.33,61.21,61.28,38152.0,59.0205,59.1265,59.0108,59.0783,38152.0
2023-10-12 10:50:00,61.28,61.39,61.22,61.39,26374.0,59.0783,59.1844,59.0205,59.1844,26374.0
2023-10-12 11:00:00,61.39,61.42,61.3,61.32,12156.0,59.1844,59.2133,59.0976,59.1169,12156.0
2023-10-12 11:10:00,61.32,61.37,61.31,61.31,16981.0,59.1169,59.1651,59.1072,59.1072,16981.0
2023-10-12 11:20:00,61.33,61.46,61.29,61.44,23006.0,59.1265,59.2518,59.0879,59.2326,23006.0
2023-10-12 11:30:00,61.43,61.44,61.32,61.33,13784.0,59.2229,59.2326,59.1169,59.1265,13784.0
2023-10-12 11:40:00,61.33,61.34,61.14,61.14,33234.0,59.1265,59.1361,58.9433,58.9433,33234.0
2023-10-12 11:50:00,61.14,61.22,61.13,61.22,8089.0,58.9433,59.0205,58.9337,59.0205,8089.0
2023-10-12 12:00:00,61.22,61.28,61.17,61.24,15409.0,59.0205,59.0783,58.9723,59.0397,15409.0
2023-10-12 12:10:00,61.24,61.44,61.23,61.41,24803.0,59.0397,59.2326,59.0301,59.2036,24803.0
2023-10-12 12:20:00,61.4,61.47,61.36,61.38,9958.0,59.194,59.2615,59.1554,59.1747,9958.0
2023-10-12 12:30:00,61.38,61.38,61.33,61.36,17337.0,59.1747,59.1747,59.1265,59.1554,17337.0
2023-10-12 12:40:00,61.34,61.42,61.33,61.39,110520.0,59.1361,59.2133,59.1265,59.1844,110520.0
2023-10-12 12:50:00,61.39,61.44,61.35,61.43,14579.0,59.1844,59.2326,59.1458,59.2229,14579.0
2023-10-12 13:00:00,61.43,61.43,61.11,61.14,38229.0,59.2229,59.2229,58.9144,58.9433,38229.0
2023-10-12 13:10:00,61.15,61.3,61.12,61.21,18636.0,58.953,59.0976,58.9241,59.0108,18636.0
2023-10-12 13:20:00,61.21,61.26,61.08,61.08,24652.0,59.0108,59.059,58.8855,58.8855,24652.0
2023-10-12 13:30:00,61.08,61.14,60.93,60.98,26398.0,58.8855,58.9433,58.7409,58.7891,26398.0
2023-10-12 13:40:00,60.99,61.0,60.9,60.96,17396.0,58.7987,58.8084,58.712,58.7698,17396.0
2023-10-12 13:50:00,60.96,60.97,60.9,60.95,33551.0,58.7698,58.7794,58.712,58.7602,33551.0
2023-10-12 14:00:00,60.94,60.99,60.86,60.86,28464.0,58.7505,58.7987,58.6734,58.6734,28464.0
2023-10-12 14:10:00,60.87,60.88,60.79,60.84,29594.0,58.683,58.6927,58.6059,58.6541,29594.0
2023-10-12 14:20:00,60.85,61.06,60.84,61.05,27812.0,58.6638,58.8662,58.6541,58.8566,27812.0
2023-10-12 14:30:00,61.05,61.13,61.03,61.08,10272.0,58.8566,58.9337,58.8373,58.8855,10272.0
2023-10-12 14:40:00,61.07,61.14,61.03,61.14,10382.0,58.8759,58.9433,58.8373,58.9433,10382.0
2023-10-12 14:50:00,61.13,61.16,61.08,61.08,12822.0,58.9337,58.9626,58.8855,58.8855,12822.0
2023-10-12 15:00:00,61.09,61.16,61.07,61.15,17189.0,58.8951,58.9626,58.8759,58.953,17189.0
2023-10-12 15:10:00,61.15,61.34,61.14,61.31,212926.0,58.953,59.1361,58.9433,59.1072,212926.0
2023-10-12 15:20:00,61.31,61.31,61.13,61.18,52851.0,59.1072,59.1072,58.9337,58.9819,52851.0
2023-10-12 15:30:00,61.19,61.26,61.18,61.24,46624.0,58.9915,59.059,58.9819,59.0397,46624.0
2023-10-12 15:40:00,61.24,61.26,61.19,61.25,70610.0,59.0397,59.059,58.9915,59.0494,70610.0
2023-10-12 15:50:00,61.24,61.33,61.1,61.14,202159.0,59.0397,59.1265,58.9048,58.9433,202159.0
2023-10-13 09:30:00,61.59,61.93,61.59,61.88,100177.0,59.3772,59.705,59.3772,59.6567,100177.0
2023-10-13 09:40:00,61.88,62.0,61.56,61.59,69418.0,59.6567,59.7724,59.3482,59.3772,69418.0
2023-10-13 09:50:00,61.61,61.73,61.53,61.53,22241.0,59.3964,59.5121,59.3193,59.3193,22241.0
2023-10-13 10:00:00,61.5,61.63,61.35,61.4,36120.0,59.2904,59.4157,59.1458,59.194,36120.0
2023-10-13 10:10:00,61.4,61.4,61.22,61.35,25710.0,59.194,59.194,59.0205,59.1458,25710.0
2023-10-13 10:20:00,61.37,61.43,61.31,61.34,24545.0,59.1651,59.2229,59.1072,59.1361,24545.0
2023-10-13 10:30:00,61.33,61.49,61.32,61.34,20064.0,59.1265,59.2808,59.1169,59.1361,20064.0
2023-10-13 10:40:00,61.34,61.34,61.21,61.3,18228.0,59.1361,59.1361,59.0108,59.0976,18228.0
2023-10-13 10:50:00,61.3,61.3,61.19,61.22,14811.0,59.0976,59.0976,58.9915,59.0205,14811.0
2023-10-13 11:00:00,61.23,61.24,60.96,61.13,27929.0,59.0301,59.0397,58.7698,58.9337,27929.0
2023-10-13 11:10:00,61.13,61.16,61.02,61.14,12564.0,58.9337,58.9626,58.8276,58.9433,12564.0
2023-10-13 11:20:00,61.14,61.22,61.07,61.19,12079.0,58.9433,59.0205,58.8759,58.9915,12079.0
2023-10-13 11:30:00,61.19,61.27,61.17,61.26,31496.0,58.9915,59.0687,58.9723,59.059,31496.0
2023-10-13 11:40:00,61.26,61.32,61.25,61.28,15708.0,59.059,59.1169,59.0494,59.0783,15708.0
2023-10-13 11:50:00,61.27,61.27,60.99,61.04,22013.0,59.0687,59.0687,58.7987,58.8469,22013.0
2023-10-13 12:00:00,61.03,61.11,61.01,61.09,19295.0,58.8373,58.9144,58.818,58.8951,19295.0
2023-10-13 12:10:00,61.08,61.24,61.04,61.22,22611.0,58.8855,59.0397,58.8469,59.0205,22611.0
2023-10-13 12:20:00,61.22,61.33,61.21,61.32,15911.0,59.0205,59.1265,59.0108,59.1169,15911.0
2023-10-13 12:30:00,61.32,61.49,61.31,61.45,84031.0,59.1169,59.2808,59.1072,59.2422,84031.0
2023-10-13 12:40:00,61.46,61.47,61.28,61.29,28879.0,59.2518,59.2615,59.0783,59.0879,28879.0
2023-10-13 12:50:00,61.27,61.34,61.17,61.23,15957.0,59.0687,59.1361,58.9723,59.0301,15957.0
2023-10-13 13:00:00,61.24,61.28,61.15,61.19,25882.0,59.0397,59.0783,58.953,58.9915,25882.0
2023-10-13 13:10:00,61.2,61.21,60.96,60.96,63049.0,59.0012,59.0108,58.7698,58.7698,63049.0
2023-10-13 13:20:00,60.96,60.99,60.76,60.77,18448.0,58.7698,58.7987,58.577,58.5866,18448.0
2023-10-13 13:30:00,60.77,60.84,60.72,60.82,13539.0,58.5866,58.6541,58.5384,58.6348,13539.0
2023-10-13 13:40:00,60.83,61.11,60.83,60.99,18231.0,58.6445,58.9144,58.6445,58.7987,18231.0
2023-10-13 13:50:00,61.0,61.07,60.99,61.03,14265.0,58.8084,58.8759,58.7987,58.8373,14265.0
2023-10-13 14:00:00,61.03,61.09,60.99,61.09,10884.0,58.8373,58.8951,58.7987,58.8951,10884.0
2023-10-13 14:10:00,61.09,61.13,61.05,61.1,11388.0,58.8951,58.9337,58.8566,58.9048,11388.0
2023-10-13 14:20:00,61.11,61.14,61.03,61.08,13443.0,58.9144,58.9433,58.8373,58.8855,13443.0
2023-10-13 14:30:00,61.09,61.16,61.01,61.02,16242.0,58.8951,58.9626,58.818,58.8276,16242.0
2023-10-13 14:40:00,61.01,61.03,60.88,60.88,12634.0,58.818,58.8373,58.6927,58.6927,12634.0
2023-10-13 14:50:00,60.89,61.06,60.89,61.05,15130.0,58.7023,58.8662,58.7023,58.8566,15130.0
2023-10-13 15:00:00,61.06,61.13,60.98,61.05,17193.0,58.8662,58.9337,58.7891,58.8566,17193.0
2023-10-13 15:10:00,61.04,61.13,61.02,61.03,20922.0,58.8469,58.9337,58.8276,58.8373,20922.0
2023-10-13 15:20:00,61.02,61.07,60.99,61.01,24221.0,58.8276,58.8759,58.7987,58.818,24221.0
2023-10-13 15:30:00,61.02,61.09,60.9,60.91,47825.0,58.8276,58.8951,58.712,58.7216,47825.0
2023-10-13 15:40:00,60.91,60.99,60.84,60.97,57058.0,58.7216,58.7987,58.6541,58.7794,57058.0
2023-10-13 15:50:00,60.98,61.13,60.94,61.1,195273.0,58.7891,58.9337,58.7505,58.9048,195273.0
2023-10-16 09:30:00,61.73,62.03,61.63,61.98,49657.0,59.5121,59.8014,59.4157,59.7532,49657.0
2023-10-16 09:40:00,61.95,62.07,61.71,61.99,31943.0,59.7242,59.8399,59.4929,59.7628,31943.0
2023-10-16 09:50:00,62.01,62.14,61.94,61.96,33806.0,59.7821,59.9074,59.7146,59.7339,33806.0
2023-10-16 10:00:00,61.95,62.0,61.77,61.87,23059.0,59.7242,59.7724,59.5507,59.6471,23059.0
2023-10-16 10:10:00,61.88,62.08,61.83,62.05,21045.0,59.6567,59.8496,59.6085,59.8206,21045.0
2023-10-16 10:20:00,62.05,62.12,61.93,62.12,36654.0,59.8206,59.8881,59.705,59.8881,36654.0
2023-10-16 10:30:00,62.13,62.47,62.1,62.42,240343.0,59.8978,60.2256,59.8688,60.1773,240343.0
2023-10-16 10:40:00,62.44,62.61,62.44,62.56,103573.0,60.1966,60.3605,60.1966,60.3123,103573.0
2023-10-16 10:50:00,62.59,62.76,62.58,62.76,38625.0,60.3412,60.5051,60.3316,60.5051,38625.0
2023-10-16 11:00:00,62.77,62.85,62.61,62.61,22768.0,60.5148,60.5919,60.3605,60.3605,22768.0
2023-10-16 11:10:00,62.63,62.67,62.6,62.65,22119.0,60.3798,60.4184,60.3509,60.3991,22119.0
2023-10-16 11:20:00,62.66,62.72,62.59,62.6,19419.0,60.4087,60.4666,60.3412,60.3509,19419.0
2023-10-16 11:30:00,62.6,62.6,62.42,62.46,18958.0,60.3509,60.3509,60.1773,60.2159,18958.0
2023-10-16 11:40:00,62.45,62.45,62.3,62.35,21401.0,60.2063,60.2063,60.0617,60.1099,21401.0
2023-10-16 11:50:00,62.36,62.42,62.35,62.42,18690.0,60.1195,60.1773,60.1099,60.1773,18690.0
2023-10-16 12:00:00,62.42,62.48,62.42,62.48,18797.0,60.1773,60.2352,60.1773,60.2352,18797.0
2023-10-16 12:10:00,62.47,62.55,62.46,62.51,18489.0,60.2256,60.3027,60.2159,60.2641,18489.0
2023-10-16 12:20:00,62.51,62.51,62.37,62.4,18003.0,60.2641,60.2641,60.1291,60.1581,18003.0
2023-10-16 12:30:00,62.4,62.47,62.38,62.43,11136.0,60.1581,60.2256,60.1388,60.187,11136.0
2023-10-16 12:40:00,62.43,62.46,62.36,62.38,24364.0,60.187,60.2159,60.1195,60.1388,24364.0
2023-10-16 12:50:00,62.38,62.41,62.27,62.33,26155.0,60.1388,60.1677,60.0327,60.0906,26155.0
2023-10-16 13:00:00,62.32,62.41,62.31,62.34,16011.0,60.0809,60.1677,60.0713,60.1002,16011.0
2023-10-16 13:10:00,62.35,62.38,62.24,62.27,13155.0,60.1099,60.1388,60.0038,60.0327,13155.0
2023-10-16 13:20:00,62.26,62.28,62.09,62.28,30386.0,60.0231,60.0424,59.8592,60.0424,30386.0
2023-10-16 13:30:00,62.28,62.38,62.24,62.38,16016.0,60.0424,60.1388,60.0038,60.1388,16016.0
2023-10-16 13:40:00,62.38,62.52,62.38,62.46,22433.0,60.1388,60.2738,60.1388,60.2159,22433.0
2023-10-16 13:50:00,62.45,62.47,62.42,62.44,17997.0,60.2063,60.2256,60.1773,60.1966,17997.0
2023-10-16 14:00:00,62.44,62.48,62.39,62.47,13074.0,60.1966,60.2352,60.1484,60.2256,13074.0
2023-10-16 14:10:00,62.47,62.49,62.45,62.47,16900.0,60.2256,60.2448,60.2063,60.2256,16900.0
2023-10-16 14:20:00,62.47,62.47,62.35,62.35,15790.0,60.2256,60.2256,60.1099,60.1099,15790.0
2023-10-16 14:30:00,62.34,62.43,62.32,62.36,21521.0,60.1002,60.187,60.0809,60.1195,21521.0
2023-10-16 14:40:00,62.36,62.41,62.35,62.37,25986.0,60.1195,60.1677,60.1099,60.1291,25986.0
2023-10-16 14:50:00,62.36,62.43,62.32,62.42,22855.0,60.1195,60.187,60.0809,60.1773,22855.0
2023-10-16 15:00:00,62.42,62.54,62.4,62.54,44884.0,60.1773,60.293,60.1581,60.293,44884.0
2023-10-16 15:10:00,62.55,62.57,62.5,62.56,37869.0,60.3027,60.322,60.2545,60.3123,37869.0
2023-10-16 15:20:00,62.57,62.71,62.56,62.7,62621.0,60.322,60.4569,60.3123,60.4473,62621.0
2023-10-16 15:30:00,62.71,62.72,62.53,62.62,78987.0,60.4569,60.4666,60.2834,60.3702,78987.0
2023-10-16 15:40:00,62.63,62.67,62.53,62.62,86580.0,60.3798,60.4184,60.2834,60.3702,86580.0
2023-10-16 15:50:00,62.61,62.68,62.5,62.61,424232.0,60.3605,60.428,60.2545,60.3605,424232.0
2023-10-17 09:30:00,62.5,62.91,62.43,62.72,101030.0,60.2545,60.6497,60.187,60.4666,101030.0
2023-10-17 09:40:00,62.72,62.94,62.68,62.68,56632.0,60.4666,60.6787,60.428,60.428,56632.0
2023-10-17 09:50:00,62.68,62.82,62.67,62.77,21629.0,60.428,60.563,60.4184,60.5148,21629.0
2023-10-17 10:00:00,62.75,62.82,62.63,62.79,31951.0,60.4955,60.563,60.3798,60.5341,31951.0
2023-10-17 10:10:00,62.79,62.91,62.76,62.8,41788.0,60.5341,60.6497,60.5051,60.5437,41788.0
2023-10-17 10:20:00,62.79,62.8,62.7,62.76,29314.0,60.5341,60.5437,60.4473,60.5051,29314.0
2023-10-17 10:30:00,62.77,62.86,62.7,62.85,28586.0,60.5148,60.6015,60.4473,60.5919,28586.0
2023-10-17 10:40:00,62.84,62.84,62.59,62.61,20933.0,60.5823,60.5823,60.3412,60.3605,20933.0
2023-10-17 10:50:00,62.61,62.78,62.61,62.76,21762.0,60.3605,60.5244,60.3605,60.5051,21762.0
2023-10-17 11:00:00,62.77,62.92,62.74,62.84,28471.0,60.5148,60.6594,60.4858,60.5823,28471.0
2023-10-17 11:10:00,62.85,63.2,62.85,63.2,68269.0,60.5919,60.9293,60.5919,60.9293,68269.0
2023-10-17 11:20:00,63.21,63.21,63.14,63.16,42555.0,60.939,60.939,60.8715,60.8908,42555.0
2023-10-17 11:30:00,63.16,63.34,63.12,63.31,44769.0,60.8908,61.0643,60.8522,61.0354,44769.0
2023-10-17 11:40:00,63.32,63.49,63.3,63.47,45783.0,61.045,61.2089,61.0257,61.1896,45783.0
2023-10-17 11:50:00,63.47,63.52,63.46,63.51,42368.0,61.1896,61.2378,61.18,61.2282,42368.0
2023-10-17 12:00:00,63.5,63.65,63.48,63.49,56891.0,61.2185,61.3632,61.1993,61.2089,56891.0
2023-10-17 12:10:00,63.5,63.51,63.38,63.43,26707.0,61.2185,61.2282,61.1029,61.1511,26707.0
2023-10-17 12:20:00,63.42,63.59,63.39,63.57,18604.0,61.1414,61.3053,61.1125,61.286,18604.0
2023-10-17 12:30:00,63.59,63.6,63.45,63.49,33389.0,61.3053,61.315,61.1703,61.2089,33389.0
2023-10-17 12:40:00,63.48,63.5,63.43,63.47,13802.0,61.1993,61.2185,61.1511,61.1896,13802.0
2023-10-17 12:50:00,63.47,63.51,63.32,63.4,36506.0,61.1896,61.2282,61.045,61.1221,36506.0
2023-10-17 13:00:00,63.38,63.47,63.33,63.46,22199.0,61.1029,61.1896,61.0547,61.18,22199.0
2023-10-17 13:10:00,63.46,63.46,63.41,63.43,26477.0,61.18,61.18,61.1318,61.1511,26477.0
2023-10-17 13:20:00,63.42,63.46,63.37,63.4,38005.0,61.1414,61.18,61.0932,61.1221,38005.0
2023-10-17 13:30:00,63.4,63.4,63.23,63.25,23791.0,61.1221,61.1221,60.9582,60.9775,23791.0
2023-10-17 13:40:00,63.25,63.29,63.21,63.23,13991.0,60.9775,61.0161,60.939,60.9582,13991.0
2023-10-17 13:50:00,63.25,63.25,63.14,63.18,39410.0,60.9775,60.9775,60.8715,60.91,39410.0
2023-10-17 14:00:00,63.18,63.18,63.11,63.13,33807.0,60.91,60.91,60.8426,60.8618,33807.0
2023-10-17 14:10:00,63.13,63.22,63.12,63.15,36710.0,60.8618,60.9486,60.8522,60.8811,36710.0
2023-10-17 14:20:00,63.15,63.21,63.15,63.15,22757.0,60.8811,60.939,60.8811,60.8811,22757.0
2023-10-17 14:30:00,63.15,63.22,63.12,63.21,33889.0,60.8811,60.9486,60.8522,60.939,33889.0
2023-10-17 14:40:00,63.21,63.29,63.2,63.2,42204.0,60.939,61.0161,60.9293,60.9293,42204.0
2023-10-17 14:50:00,63.2,63.23,63.05,63.14,48857.0,60.9293,60.9582,60.7847,60.8715,48857.0
2023-10-17 15:00:00,63.14,63.24,63.12,63.21,41607.0,60.8715,60.9679,60.8522,60.939,41607.0
2023-10-17 15:10:00,63.21,63.25,63.18,63.2,59684.0,60.939,60.9775,60.91,60.9293,59684.0
2023-10-17 15:20:00,63.21,63.31,63.18,63.3,64445.0,60.939,61.0354,60.91,61.0257,64445.0
2023-10-17 15:30:00,63.31,63.33,63.15,63.17,101143.0,61.0354,61.0547,60.8811,60.9004,101143.0
2023-10-17 15:40:00,63.17,63.21,63.13,63.19,121530.0,60.9004,60.939,60.8618,60.9197,121530.0
2023-10-17 15:50:00,63.18,63.26,63.14,63.18,380696.0,60.91,60.9872,60.8715,60.91,380696.0
2023-10-18 09:30:00,62.98,63.35,62.78,63.29,78300.0,60.7172,61.0739,60.5244,61.0161,78300.0
2023-10-18 09:40:00,63.31,63.34,62.98,63.09,74312.0,61.0354,61.0643,60.7172,60.8233,74312.0
2023-10-18 09:50:00,63.07,63.08,62.93,63.03,83688.0,60.804,60.8136,60.669,60.7654,83688.0
2023-10-18 10:00:00,63.04,63.28,62.98,63.23,43726.0,60.7751,61.0064,60.7172,60.9582,43726.0
2023-10-18 10:10:00,63.22,63.32,63.09,63.3,44744.0,60.9486,61.045,60.8233,61.0257,44744.0
2023-10-18 10:20:00,63.31,63.31,62.97,62.99,47482.0,61.0354,61.0354,60.7076,60.7269,47482.0
2023-10-18 10:30:00,62.97,63.14,62.94,62.95,54284.0,60.7076,60.8715,60.6787,60.6883,54284.0
2023-10-18 10:40:00,62.95,63.04,62.88,62.88,40557.0,60.6883,60.7751,60.6208,60.6208,40557.0
2023-10-18 10:50:00,62.88,62.96,62.84,62.89,41062.0,60.6208,60.6979,60.5823,60.6305,41062.0
2023-10-18 11:00:00,62.87,62.95,62.83,62.83,32066.0,60.6112,60.6883,60.5726,60.5726,32066.0
2023-10-18 11:10:00,62.84,62.87,62.78,62.82,43438.0,60.5823,60.6112,60.5244,60.563,43438.0
2023-10-18 11:20:00,62.8,62.86,62.75,62.79,91984.0,60.5437,60.6015,60.4955,60.5341,91984.0
2023-10-18 11:30:00,62.79,62.84,62.75,62.76,32340.0,60.5341,60.5823,60.4955,60.5051,32340.0
2023-10-18 11:40:00,62.75,62.88,62.7,62.72,35156.0,60.4955,60.6208,60.4473,60.4666,35156.0
2023-10-18 11:50:00,62.73,62.74,62.59,62.61,33926.0,60.4762,60.4858,60.3412,60.3605,33926.0
2023-10-18 12:00:00,62.62,62.71,62.56,62.61,46563.0,60.3702,60.4569,60.3123,60.3605,46563.0
2023-10-18 12:10:00,62.61,62.64,62.55,62.58,31754.0,60.3605,60.3894,60.3027,60.3316,31754.0
2023-10-18 12:20:00,62.58,62.6,62.53,62.57,41964.0,60.3316,60.3509,60.2834,60.322,41964.0
2023-10-18 12:30:00,62.58,62.62,62.54,62.58,19434.0,60.3316,60.3702,60.293,60.3316,19434.0
2023-10-18 12:40:00,62.58,62.63,62.57,62.59,18699.0,60.3316,60.3798,60.322,60.3412,18699.0
2023-10-18 12:50:00,62.58,62.58,62.49,62.54,39055.0,60.3316,60.3316,60.2448,60.293,39055.0
2023-10-18 13:00:00,62.53,62.79,62.48,62.79,71372.0,60.2834,60.5341,60.2352,60.5341,71372.0
2023-10-18 13:10:00,62.79,62.93,62.78,62.85,19873.0,60.5341,60.669,60.5244,60.5919,19873.0
2023-10-18 13:20:00,62.84,62.88,62.78,62.86,21238.0,60.5823,60.6208,60.5244,60.6015,21238.0
2023-10-18 13:30:00,62.86,62.87,62.74,62.79,24463.0,60.6015,60.6112,60.4858,60.5341,24463.0
2023-10-18 13:40:00,62.79,62.83,62.76,62.77,22641.0,60.5341,60.5726,60.5051,60.5148,22641.0
2023-10-18 13:50:00,62.77,62.85,62.77,62.83,19416.0,60.5148,60.5919,60.5148,60.5726,19416.0
2023-10-18 14:00:00,62.82,62.99,62.82,62.92,23872.0,60.563,60.7269,60.563,60.6594,23872.0
2023-10-18 14:10:00,62.91,62.94,62.83,62.85,25144.0,60.6497,60.6787,60.5726,60.5919,25144.0
2023-10-18 14:20:00,62.84,62.92,62.77,62.77,39089.0,60.5823,60.6594,60.5148,60.5148,39089.0
2023-10-18 14:30:00,62.78,62.89,62.77,62.78,28009.0,60.5244,60.6305,60.5148,60.5244,28009.0
2023-10-18 14:40:00,62.78,62.81,62.75,62.76,21623.0,60.5244,60.5533,60.4955,60.5051,21623.0
2023-10-18 14:50:00,62.76,62.77,62.67,62.75,29744.0,60.5051,60.5148,60.4184,60.4955,29744.0
2023-10-18 15:00:00,62.75,62.75,62.59,62.6,62543.0,60.4955,60.4955,60.3412,60.3509,62543.0
2023-10-18 15:10:00,62.61,62.71,62.59,62.68,39469.0,60.3605,60.4569,60.3412,60.428,39469.0
2023-10-18 15:20:00,62.67,62.71,62.6,62.64,54062.0,60.4184,60.4569,60.3509,60.3894,54062.0
2023-10-18 15:30:00,62.64,62.73,62.6,62.62,78007.0,60.3894,60.4762,60.3509,60.3702,78007.0
2023-10-18 15:40:00,62.61,62.66,62.56,62.65,167007.0,60.3605,60.4087,60.3123,60.3991,167007.0
2023-10-18 15:50:00,62.65,62.7,62.5,62.61,363689.0,60.3991,60.4473,60.2545,60.3605,363689.0
2023-10-19 09:30:00,62.33,62.62,62.17,62.58,60011.0,60.0906,60.3702,59.9363,60.3316,60011.0
2023-10-19 09:40:00,62.56,62.64,62.48,62.58,28687.0,60.3123,60.3894,60.2352,60.3316,28687.0
2023-10-19 09:50:00,62.54,62.57,62.32,62.41,28528.0,60.293,60.322,60.0809,60.1677,28528.0
2023-10-19 10:00:00,62.39,62.39,62.03,62.04,28833.0,60.1484,60.1484,59.8014,59.811,28833.0
2023-10-19 10:10:00,62.06,62.07,61.73,61.98,75421.0,59.8303,59.8399,59.5121,59.7532,75421.0
2023-10-19 10:20:00,61.95,62.01,61.84,61.84,34145.0,59.7242,59.7821,59.6182,59.6182,34145.0
2023-10-19 10:30:00,61.82,61.83,61.55,61.6,30362.0,59.5989,59.6085,59.3386,59.3868,30362.0
2023-10-19 10:40:00,61.61,61.61,61.35,61.4,44551.0,59.3964,59.3964,59.1458,59.194,44551.0
2023-10-19 10:50:00,61.42,61.51,61.38,61.46,46787.0,59.2133,59.3,59.1747,59.2518,46787.0
2023-10-19 11:00:00,61.44,61.67,61.42,61.63,34489.0,59.2326,59.4543,59.2133,59.4157,34489.0
2023-10-19 11:10:00,61.63,61.83,61.62,61.76,20609.0,59.4157,59.6085,59.4061,59.5411,20609.0
2023-10-19 11:20:00,61.76,61.87,61.66,61.73,24637.0,59.5411,59.6471,59.4447,59.5121,24637.0
2023-10-19 11:30:00,61.73,61.89,61.72,61.77,47672.0,59.5121,59.6664,59.5025,59.5507,47672.0
2023-10-19 11:40:00,61.77,61.85,61.7,61.71,20932.0,59.5507,59.6278,59.4832,59.4929,20932.0
2023-10-19 11:50:00,61.72,61.81,61.61,61.64,53100.0,59.5025,59.5893,59.3964,59.4254,53100.0
2023-10-19 12:00:00,61.65,62.05,61.51,61.9,46195.0,59.435,59.8206,59.3,59.676,46195.0
2023-10-19 12:10:00,61.87,62.11,61.75,62.09,19349.0,59.6471,59.8785,59.5314,59.8592,19349.0
2023-10-19 12:20:00,62.11,62.27,61.89,61.89,23625.0,59.8785,60.0327,59.6664,59.6664,23625.0
2023-10-19 12:30:00,61.92,61.97,61.59,61.65,13979.0,59.6953,59.7435,59.3772,59.435,13979.0
2023-10-19 12:40:00,61.66,61.93,61.57,61.91,9945.0,59.4447,59.705,59.3579,59.6857,9945.0
2023-10-19 12:50:00,61.92,62.12,61.87,62.0,8099.0,59.6953,59.8881,59.6471,59.7724,8099.0
2023-10-19 13:00:00,62.05,62.24,62.05,62.22,8600.0,59.8206,60.0038,59.8206,59.9845,8600.0
2023-10-19 13:10:00,62.21,62.21,62.05,62.11,10785.0,59.9749,59.9749,59.8206,59.8785,10785.0
2023-10-19 13:20:00,62.11,62.15,62.02,62.14,9669.0,59.8785,59.917,59.7917,59.9074,9669.0
2023-10-19 13:30:00,62.16,62.19,61.87,61.9,17618.0,59.9267,59.9556,59.6471,59.676,17618.0
2023-10-19 13:40:00,61.91,61.92,61.78,61.8,15746.0,59.6857,59.6953,59.5603,59.5796,15746.0
2023-10-19 13:50:00,61.8,61.91,61.78,61.89,9016.0,59.5796,59.6857,59.5603,59.6664,9016.0
2023-10-19 14:00:00,61.88,61.96,61.83,61.83,9907.0,59.6567,59.7339,59.6085,59.6085,9907.0
2023-10-19 14:10:00,61.84,61.86,61.72,61.75,13578.0,59.6182,59.6375,59.5025,59.5314,13578.0
2023-10-19 14:20:00,61.75,61.76,61.68,61.72,7926.0,59.5314,59.5411,59.4639,59.5025,7926.0
2023-10-19 14:30:00,61.71,61.71,61.44,61.46,23300.0,59.4929,59.4929,59.2326,59.2518,23300.0
2023-10-19 14:40:00,61.44,61.45,61.32,61.35,16778.0,59.2326,59.2422,59.1169,59.1458,16778.0
2023-10-19 14:50:00,61.35,61.37,61.23,61.24,33114.0,59.1458,59.1651,59.0301,59.0397,33114.0
2023-10-19 15:00:00,61.23,61.3,61.21,61.22,18799.0,59.0301,59.0976,59.0108,59.0205,18799.0
2023-10-19 15:10:00,61.22,61.28,61.11,61.28,35350.0,59.0205,59.0783,58.9144,59.0783,35350.0
2023-10-19 15:20:00,61.28,61.32,61.17,61.21,37286.0,59.0783,59.1169,58.9723,59.0108,37286.0
2023-10-19 15:30:00,61.22,61.35,61.21,61.22,55059.0,59.0205,59.1458,59.0108,59.0205,55059.0
2023-10-19 15:40:00,61.21,61.25,61.05,61.25,69040.0,59.0108,59.0494,58.8566,59.0494,69040.0
2023-10-19 15:50:00,61.25,61.31,61.14,61.17,294062.0,59.0494,59.1072,58.9433,58.9723,294062.0
2023-10-20 09:30:00,61.12,61.26,60.5,60.57,204117.0,58.9241,59.059,58.3263,58.3938,204117.0
2023-10-20 09:40:00,60.52,60.64,60.21,60.39,23121.0,58.3456,58.4613,58.0467,58.2203,23121.0
2023-10-20 09:50:00,60.39,60.42,59.92,59.92,35369.0,58.2203,58.2492,57.7672,57.7672,35369.0
2023-10-20 10:00:00,59.94,59.94,59.49,59.53,37124.0,57.7864,57.7864,57.3526,57.3912,37124.0
2023-10-20 10:10:00,59.5,59.5,59.16,59.19,97537.0,57.3623,57.3623,57.0345,57.0634,97537.0
2023-10-20 10:20:00,59.15,59.43,59.05,59.43,32266.0,57.0248,57.2948,56.9284,57.2948,32266.0
2023-10-20 10:30:00,59.41,59.78,59.39,59.71,38381.0,57.2755,57.6322,57.2562,57.5647,38381.0
2023-10-20 10:40:00,59.73,60.0,59.69,59.99,33411.0,57.584,57.8443,57.5454,57.8347,33411.0
2023-10-20 10:50:00,60.0,60.06,59.9,59.95,36946.0,57.8443,57.9021,57.7479,57.7961,36946.0
2023-10-20 11:00:00,59.96,60.1,59.91,60.0,32709.0,57.8057,57.9407,57.7575,57.8443,32709.0
2023-10-20 11:10:00,60.0,60.05,59.92,59.99,30822.0,57.8443,57.8925,57.7672,57.8347,30822.0
2023-10-20 11:20:00,60.01,60.04,59.96,59.98,30613.0,57.8539,57.8829,57.8057,57.825,30613.0
2023-10-20 11:30:00,59.97,59.99,59.89,59.97,23867.0,57.8154,57.8347,57.7382,57.8154,23867.0
2023-10-20 11:40:00,59.98,60.16,59.89,60.16,43951.0,57.825,57.9985,57.7382,57.9985,43951.0
2023-10-20 11:50:00,60.17,60.26,60.15,60.19,36939.0,58.0082,58.095,57.9889,58.0275,36939.0
2023-10-20 12:00:00,60.18,60.18,59.98,59.98,25441.0,58.0178,58.0178,57.825,57.825,25441.0
2023-10-20 12:10:00,59.99,60.03,59.95,60.03,14226.0,57.8347,57.8732,57.7961,57.8732,14226.0
2023-10-20 12:20:00,60.02,60.17,59.98,60.04,16372.0,57.8636,58.0082,57.825,57.8829,16372.0
2023-10-20 12:30:00,60.04,60.18,60.04,60.14,24988.0,57.8829,58.0178,57.8829,57.9793,24988.0
2023-10-20 12:40:00,60.14,60.18,60.07,60.1,45205.0,57.9793,58.0178,57.9118,57.9407,45205.0
2023-10-20 12:50:00,60.11,60.19,60.07,60.19,33946.0,57.9503,58.0275,57.9118,58.0275,33946.0
2023-10-20 13:00:00,60.18,60.18,59.9,59.93,26018.0,58.0178,58.0178,57.7479,57.7768,26018.0
2023-10-20 13:10:00,59.93,60.09,59.9,60.08,24753.0,57.7768,57.9311,57.7479,57.9214,24753.0
2023-10-20 13:20:00,60.07,60.18,60.06,60.14,22397.0,57.9118,58.0178,57.9021,57.9793,22397.0
2023-10-20 13:30:00,60.14,60.15,60.04,60.04,17862.0,57.9793,57.9889,57.8829,57.8829,17862.0
2023-10-20 13:40:00,60.04,60.11,59.96,59.96,29138.0,57.8829,57.9503,57.8057,57.8057,29138.0
2023-10-20 13:50:00,59.96,59.98,59.85,59.98,23304.0,57.8057,57.825,57.6997,57.825,23304.0
2023-10-20 14:00:00,59.99,60.02,59.91,59.99,16720.0,57.8347,57.8636,57.7575,57.8347,16720.0
2023-10-20 14:10:00,60.0,60.0,59.77,59.79,23692.0,57.8443,57.8443,57.6226,57.6418,23692.0
2023-10-20 14:20:00,59.79,59.83,59.73,59.78,19741.0,57.6418,57.6804,57.584,57.6322,19741.0
2023-10-20 14:30:00,59.76,59.89,59.7,59.82,26876.0,57.6129,57.7382,57.5551,57.6708,26876.0
2023-10-20 14:40:00,59.83,59.87,59.75,59.76,24266.0,57.6804,57.719,57.6033,57.6129,24266.0
2023-10-20 14:50:00,59.75,59.76,59.65,59.69,26517.0,57.6033,57.6129,57.5069,57.5454,26517.0
2023-10-20 15:00:00,59.7,59.77,59.69,59.73,20557.0,57.5551,57.6226,57.5454,57.584,20557.0
2023-10-20 15:10:00,59.73,59.83,59.69,59.83,42917.0,57.584,57.6804,57.5454,57.6804,42917.0
2023-10-20 15:20:00,59.81,59.81,59.63,59.75,26529.0,57.6611,57.6611,57.4876,57.6033,26529.0
2023-10-20 15:30:00,59.75,59.83,59.7,59.79,78510.0,57.6033,57.6804,57.5551,57.6418,78510.0
2023-10-20 15:40:00,59.79,59.79,59.54,59.66,87679.0,57.6418,57.6418,57.4008,57.5165,87679.0
2023-10-20 15:50:00,59.65,59.65,59.49,59.55,353952.0,57.5069,57.5069,57.3526,57.4105,353952.0
2023-10-23 09:30:00,59.39,59.41,58.82,59.13,66177.0,57.2562,57.2755,56.7067,57.0056,66177.0
2023-10-23 09:40:00,59.1,59.16,58.93,59.11,45328.0,56.9766,57.0345,56.8127,56.9863,45328.0
2023-10-23 09:50:00,59.12,59.16,58.79,59.07,34088.0,56.9959,57.0345,56.6778,56.9477,34088.0
2023-10-23 10:00:00,59.09,59.18,58.97,59.01,25321.0,56.967,57.0538,56.8513,56.8899,25321.0
2023-10-23 10:10:00,59.01,59.14,58.99,59.01,23025.0,56.8899,57.0152,56.8706,56.8899,23025.0
2023-10-23 10:20:00,59.02,59.11,58.91,58.91,23884.0,56.8995,56.9863,56.7935,56.7935,23884.0
2023-10-23 10:30:00,58.89,58.93,58.69,58.83,34853.0,56.7742,56.8127,56.5814,56.7163,34853.0
2023-10-23 10:40:00,58.83,59.01,58.82,58.98,22440.0,56.7163,56.8899,56.7067,56.8609,22440.0
2023-10-23 10:50:00,58.98,59.06,58.86,58.93,35924.0,56.8609,56.9381,56.7453,56.8127,35924.0
2023-10-23 11:00:00,58.94,59.14,58.83,59.1,32345.0,56.8224,57.0152,56.7163,56.9766,32345.0
2023-10-23 11:10:00,59.1,59.22,59.1,59.21,26112.0,56.9766,57.0923,56.9766,57.0827,26112.0
2023-10-23 11:20:00,59.21,59.31,59.13,59.16,21282.0,57.0827,57.1791,57.0056,57.0345,21282.0
2023-10-23 11:30:00,59.16,59.25,59.12,59.13,23028.0,57.0345,57.1212,56.9959,57.0056,23028.0
2023-10-23 11:40:00,59.14,59.19,59.07,59.18,24706.0,57.0152,57.0634,56.9477,57.0538,24706.0
2023-10-23 11:50:00,59.2,59.31,59.18,59.28,19401.0,57.073,57.1791,57.0538,57.1502,19401.0
2023-10-23 12:00:00,59.29,59.3,59.19,59.21,15681.0,57.1598,57.1694,57.0634,57.0827,15681.0
2023-10-23 12:10:00,59.22,59.22,58.99,59.0,37242.0,57.0923,57.0923,56.8706,56.8802,37242.0
2023-10-23 12:20:00,59.02,59.1,58.94,58.96,64366.0,56.8995,56.9766,56.8224,56.8417,64366.0
2023-10-23 12:30:00,58.96,59.1,58.94,59.03,30773.0,56.8417,56.9766,56.8224,56.9091,30773.0
2023-10-23 12:40:00,59.03,59.1,58.96,59.07,29039.0,56.9091,56.9766,56.8417,56.9477,29039.0
2023-10-23 12:50:00,59.09,59.22,59.07,59.22,10282.0,56.967,57.0923,56.9477,57.0923,10282.0
2023-10-23 13:00:00,59.22,59.28,59.1,59.24,30653.0,57.0923,57.1502,56.9766,57.1116,30653.0
2023-10-23 13:10:00,59.22,59.22,59.03,59.03,23233.0,57.0923,57.0923,56.9091,56.9091,23233.0
2023-10-23 13:20:00,59.02,59.08,58.96,59.06,11019.0,56.8995,56.9573,56.8417,56.9381,11019.0
2023-10-23 13:30:00,59.05,59.16,59.01,59.13,29200.0,56.9284,57.0345,56.8899,57.0056,29200.0
2023-10-23 13:40:00,59.12,59.19,59.1,59.16,18999.0,56.9959,57.0634,56.9766,57.0345,18999.0
2023-10-23 13:50:00,59.17,59.17,59.05,59.08,14843.0,57.0441,57.0441,56.9284,56.9573,14843.0
2023-10-23 14:00:00,59.07,59.15,58.99,59.15,25297.0,56.9477,57.0248,56.8706,57.0248,25297.0
2023-10-23 14:10:00,59.13,59.13,59.04,59.05,13260.0,57.0056,57.0056,56.9188,56.9284,13260.0
2023-10-23 14:20:00,59.05,59.14,59.04,59.11,17792.0,56.9284,57.0152,56.9188,56.9863,17792.0
2023-10-23 14:30:00,59.12,59.14,59.03,59.12,25590.0,56.9959,57.0152,56.9091,56.9959,25590.0
2023-10-23 14:40:00,59.14,59.28,59.12,59.24,67310.0,57.0152,57.1502,56.9959,57.1116,67310.0
2023-10-23 14:50:00,59.23,59.28,59.19,59.26,20667.0,57.102,57.1502,57.0634,57.1309,20667.0
2023-10-23 15:00:00,59.28,59.3,59.14,59.14,32340.0,57.1502,57.1694,57.0152,57.0152,32340.0
2023-10-23 15:10:00,59.14,59.2,59.05,59.08,71332.0,57.0152,57.073,56.9284,56.9573,71332.0
2023-10-23 15:20:00,59.07,59.09,58.86,58.88,52589.0,56.9477,56.967,56.7453,56.7645,52589.0
2023-10-23 15:30:00,58.88,58.93,58.74,58.82,71101.0,56.7645,56.8127,56.6296,56.7067,71101.0
2023-10-23 15:40:00,58.82,59.05,58.8,59.02,125388.0,56.7067,56.9284,56.6874,56.8995,125388.0
2023-10-23 15:50:00,59.02,59.04,58.87,58.98,281248.0,56.8995,56.9188,56.7549,56.8609,281248.0
2023-10-24 09:30:00,59.22,59.56,59.11,59.4,66668.0,57.0923,57.4201,56.9863,57.2659,66668.0
2023-10-24 09:40:00,59.33,59.4,59.2,59.39,29326.0,57.1984,57.2659,57.073,57.2562,29326.0
2023-10-24 09:50:00,59.42,59.52,59.16,59.49,49903.0,57.2851,57.3815,57.0345,57.3526,49903.0
2023-10-24 10:00:00,59.48,59.55,59.34,59.54,34491.0,57.343,57.4105,57.208,57.4008,34491.0
2023-10-24 10:10:00,59.56,59.77,59.46,59.64,73818.0,57.4201,57.6226,57.3237,57.4972,73818.0
2023-10-24 10:20:00,59.65,59.72,59.52,59.7,33494.0,57.5069,57.5744,57.3815,57.5551,33494.0
2023-10-24 10:30:00,59.71,59.86,59.61,59.82,31637.0,57.5647,57.7093,57.4683,57.6708,31637.0
2023-10-24 10:40:00,59.82,59.86,59.74,59.85,31229.0,57.6708,57.7093,57.5936,57.6997,31229.0
2023-10-24 10:50:00,59.88,59.93,59.79,59.81,29819.0,57.7286,57.7768,57.6418,57.6611,29819.0
2023-10-24 11:00:00,59.81,59.82,59.62,59.69,26349.0,57.6611,57.6708,57.4779,57.5454,26349.0
2023-10-24 11:10:00,59.67,59.78,59.64,59.72,74203.0,57.5262,57.6322,57.4972,57.5744,74203.0
2023-10-24 11:20:00,59.72,59.74,59.53,59.64,38842.0,57.5744,57.5936,57.3912,57.4972,38842.0
2023-10-24 11:30:00,59.64,59.84,59.64,59.84,23450.0,57.4972,57.69,57.4972,57.69,23450.0
2023-10-24 11:40:00,59.87,59.98,59.86,59.91,19764.0,57.719,57.825,57.7093,57.7575,19764.0
2023-10-24 11:50:00,59.89,59.93,59.69,59.82,159526.0,57.7382,57.7768,57.5454,57.6708,159526.0
2023-10-24 12:00:00,59.82,59.93,59.71,59.85,24834.0,57.6708,57.7768,57.5647,57.6997,24834.0
2023-10-24 12:10:00,59.86,59.89,59.73,59.75,34968.0,57.7093,57.7382,57.584,57.6033,34968.0
2023-10-24 12:20:00,59.74,59.76,59.66,59.67,33977.0,57.5936,57.6129,57.5165,57.5262,33977.0
2023-10-24 12:30:00,59.69,59.77,59.68,59.76,27234.0,57.5454,57.6226,57.5358,57.6129,27234.0
2023-10-24 12:40:00,59.76,59.8,59.62,59.63,50772.0,57.6129,57.6515,57.4779,57.4876,50772.0
2023-10-24 12:50:00,59.63,59.69,59.57,59.65,83484.0,57.4876,57.5454,57.4297,57.5069,83484.0
2023-10-24 13:00:00,59.65,59.83,59.64,59.83,26678.0,57.5069,57.6804,57.4972,57.6804,26678.0
2023-10-24 13:10:00,59.82,59.87,59.72,59.87,29894.0,57.6708,57.719,57.5744,57.719,29894.0
2023-10-24 13:20:00,59.88,59.91,59.8,59.85,43647.0,57.7286,57.7575,57.6515,57.6997,43647.0
2023-10-24 13:30:00,59.85,59.86,59.65,59.69,28911.0,57.6997,57.7093,57.5069,57.5454,28911.0
2023-10-24 13:40:00,59.69,59.73,59.64,59.66,21366.0,57.5454,57.584,57.4972,57.5165,21366.0
2023-10-24 13:50:00,59.67,59.74,59.59,59.61,19103.0,57.5262,57.5936,57.449,57.4683,19103.0
2023-10-24 14:00:00,59.63,59.68,59.59,59.65,21200.0,57.4876,57.5358,57.449,57.5069,21200.0
2023-10-24 14:10:00,59.65,59.72,59.64,59.67,27518.0,57.5069,57.5744,57.4972,57.5262,27518.0
2023-10-24 14:20:00,59.65,59.69,59.61,59.68,22669.0,57.5069,57.5454,57.4683,57.5358,22669.0
2023-10-24 14:30:00,59.69,59.79,59.69,59.72,21059.0,57.5454,57.6418,57.5454,57.5744,21059.0
2023-10-24 14:40:00,59.73,59.81,59.72,59.78,22297.0,57.584,57.6611,57.5744,57.6322,22297.0
2023-10-24 14:50:00,59.77,59.8,59.75,59.79,15358.0,57.6226,57.6515,57.6033,57.6418,15358.0
2023-10-24 15:00:00,59.79,59.81,59.74,59.8,26961.0,57.6418,57.6611,57.5936,57.6515,26961.0
2023-10-24 15:10:00,59.79,59.86,59.75,59.84,30125.0,57.6418,57.7093,57.6033,57.69,30125.0
2023-10-24 15:20:00,59.85,59.87,59.79,59.83,30378.0,57.6997,57.719,57.6418,57.6804,30378.0
2023-10-24 15:30:00,59.83,59.84,59.75,59.79,55472.0,57.6804,57.69,57.6033,57.6418,55472.0
2023-10-24 15:40:00,59.79,59.86,59.78,59.78,57066.0,57.6418,57.7093,57.6322,57.6322,57066.0
2023-10-24 15:50:00,59.78,59.93,59.73,59.86,316606.0,57.6322,57.7768,57.584,57.7093,316606.0
2023-10-25 09:30:00,59.91,60.65,59.91,60.63,57967.0,57.7575,58.4709,57.7575,58.4517,57967.0
2023-10-25 09:40:00,60.63,60.64,60.27,60.5,18045.0,58.4517,58.4613,58.1046,58.3263,18045.0
2023-10-25 09:50:00,60.47,60.74,60.42,60.69,37384.0,58.2974,58.5577,58.2492,58.5095,37384.0
2023-10-25 10:00:00,60.71,60.78,60.52,60.67,64988.0,58.5288,58.5963,58.3456,58.4902,64988.0
2023-10-25 10:10:00,60.7,60.81,60.47,60.57,118171.0,58.5191,58.6252,58.2974,58.3938,118171.0
2023-10-25 10:20:00,60.57,60.61,60.32,60.48,57418.0,58.3938,58.4324,58.1528,58.307,57418.0
2023-10-25 10:30:00,60.47,60.61,60.36,60.55,32374.0,58.2974,58.4324,58.1914,58.3745,32374.0
2023-10-25 10:40:00,60.55,60.91,60.52,60.9,33962.0,58.3745,58.7216,58.3456,58.712,33962.0
2023-10-25 10:50:00,60.89,60.97,60.82,60.85,39970.0,58.7023,58.7794,58.6348,58.6638,39970.0
2023-10-25 11:00:00,60.84,61.0,60.81,60.94,23904.0,58.6541,58.8084,58.6252,58.7505,23904.0
2023-10-25 11:10:00,60.92,61.03,60.85,60.97,28030.0,58.7312,58.8373,58.6638,58.7794,28030.0
2023-10-25 11:20:00,60.96,61.11,60.89,61.1,42542.0,58.7698,58.9144,58.7023,58.9048,42542.0
2023-10-25 11:30:00,61.09,61.28,61.06,61.26,65505.0,58.8951,59.0783,58.8662,59.059,65505.0
2023-10-25 11:40:00,61.25,61.27,61.1,61.15,53944.0,59.0494,59.0687,58.9048,58.953,53944.0
2023-10-25 11:50:00,61.14,61.22,61.08,61.1,57099.0,58.9433,59.0205,58.8855,58.9048,57099.0
2023-10-25 12:00:00,61.1,61.1,60.81,60.87,25484.0,58.9048,58.9048,58.6252,58.683,25484.0
2023-10-25 12:10:00,60.86,60.87,60.72,60.73,25969.0,58.6734,58.683,58.5384,58.5481,25969.0
2023-10-25 12:20:00,60.71,60.88,60.69,60.84,41262.0,58.5288,58.6927,58.5095,58.6541,41262.0
2023-10-25 12:30:00,60.83,60.96,60.82,60.86,32511.0,58.6445,58.7698,58.6348,58.6734,32511.0
2023-10-25 12:40:00,60.86,60.87,60.66,60.73,25413.0,58.6734,58.683,58.4806,58.5481,25413.0
2023-10-25 12:50:00,60.73,60.75,60.64,60.65,15051.0,58.5481,58.5673,58.4613,58.4709,15051.0
2023-10-25 13:00:00,60.65,60.68,60.55,60.68,21692.0,58.4709,58.4999,58.3745,58.4999,21692.0
2023-10-25 13:10:00,60.68,60.73,60.61,60.72,23933.0,58.4999,58.5481,58.4324,58.5384,23933.0
2023-10-25 13:20:00,60.72,60.79,60.67,60.67,21569.0,58.5384,58.6059,58.4902,58.4902,21569.0
2023-10-25 13:30:00,60.63,60.65,60.55,60.6,28976.0,58.4517,58.4709,58.3745,58.4227,28976.0
2023-10-25 13:40:00,60.6,60.66,60.58,60.58,20541.0,58.4227,58.4806,58.4035,58.4035,20541.0
2023-10-25 13:50:00,60.57,60.7,60.56,60.7,27501.0,58.3938,58.5191,58.3842,58.5191,27501.0
2023-10-25 14:00:00,60.7,60.74,60.67,60.73,17677.0,58.5191,58.5577,58.4902,58.5481,17677.0
2023-10-25 14:10:00,60.74,60.76,60.67,60.73,19506.0,58.5577,58.577,58.4902,58.5481,19506.0
2023-10-25 14:20:00,60.73,60.84,60.73,60.82,21089.0,58.5481,58.6541,58.5481,58.6348,21089.0
2023-10-25 14:30:00,60.82,60.84,60.77,60.79,30898.0,58.6348,58.6541,58.5866,58.6059,30898.0
2023-10-25 14:40:00,60.78,60.82,60.75,60.8,26018.0,58.5963,58.6348,58.5673,58.6156,26018.0
2023-10-25 14:50:00,60.8,60.94,60.8,60.86,32125.0,58.6156,58.7505,58.6156,58.6734,32125.0
2023-10-25 15:00:00,60.86,60.92,60.79,60.91,36997.0,58.6734,58.7312,58.6059,58.7216,36997.0
2023-10-25 15:10:00,60.91,60.99,60.89,60.94,59930.0,58.7216,58.7987,58.7023,58.7505,59930.0
2023-10-25 15:20:00,60.94,61.03,60.92,61.01,57043.0,58.7505,58.8373,58.7312,58.818,57043.0
2023-10-25 15:30:00,61.01,61.11,60.97,61.05,91889.0,58.818,58.9144,58.7794,58.8566,91889.0
2023-10-25 15:40:00,61.06,61.12,61.01,61.09,134186.0,58.8662,58.9241,58.818,58.8951,134186.0
2023-10-25 15:50:00,61.09,61.1,60.89,60.97,409671.0,58.8951,58.9048,58.7023,58.7794,409671.0
2023-10-26 09:30:00,60.96,61.4,60.89,61.25,76089.0,58.7698,59.194,58.7023,59.0494,76089.0
2023-10-26 09:40:00,61.25,61.62,61.19,61.41,47268.0,59.0494,59.4061,58.9915,59.2036,47268.0
2023-10-26 09:50:00,61.42,61.59,61.34,61.38,27212.0,59.2133,59.3772,59.1361,59.1747,27212.0
2023-10-26 10:00:00,61.36,61.4,61.24,61.33,34905.0,59.1554,59.194,59.0397,59.1265,34905.0
2023-10-26 10:10:00,61.34,61.55,61.34,61.5,45453.0,59.1361,59.3386,59.1361,59.2904,45453.0
2023-10-26 10:20:00,61.49,61.77,61.46,61.7,44635.0,59.2808,59.5507,59.2518,59.4832,44635.0
2023-10-26 10:30:00,61.69,61.74,61.6,61.7,33681.0,59.4736,59.5218,59.3868,59.4832,33681.0
2023-10-26 10:40:00,61.7,61.85,61.66,61.76,22105.0,59.4832,59.6278,59.4447,59.5411,22105.0
2023-10-26 10:50:00,61.76,61.88,61.69,61.83,22147.0,59.5411,59.6567,59.4736,59.6085,22147.0
2023-10-26 11:00:00,61.82,61.89,61.58,61.61,22855.0,59.5989,59.6664,59.3675,59.3964,22855.0
2023-10-26 11:10:00,61.62,61.65,61.47,61.58,20627.0,59.4061,59.435,59.2615,59.3675,20627.0
2023-10-26 11:20:00,61.57,61.65,61.51,61.65,27711.0,59.3579,59.435,59.3,59.435,27711.0
2023-10-26 11:30:00,61.66,61.79,61.6,61.76,14293.0,59.4447,59.57,59.3868,59.5411,14293.0
2023-10-26 11:40:00,61.77,61.91,61.7,61.83,18518.0,59.5507,59.6857,59.4832,59.6085,18518.0
2023-10-26 11:50:00,61.83,61.86,61.75,61.76,11100.0,59.6085,59.6375,59.5314,59.5411,11100.0
2023-10-26 12:00:00,61.75,61.75,61.56,61.61,17901.0,59.5314,59.5314,59.3482,59.3964,17901.0
2023-10-26 12:10:00,61.6,61.64,61.5,61.53,23601.0,59.3868,59.4254,59.2904,59.3193,23601.0
2023-10-26 12:20:00,61.52,61.61,61.5,61.61,22331.0,59.3097,59.3964,59.2904,59.3964,22331.0
2023-10-26 12:30:00,61.6,61.64,61.43,61.45,30163.0,59.3868,59.4254,59.2229,59.2422,30163.0
2023-10-26 12:40:00,61.44,61.55,61.43,61.51,29517.0,59.2326,59.3386,59.2229,59.3,29517.0
2023-10-26 12:50:00,61.5,61.65,61.5,61.56,27136.0,59.2904,59.435,59.2904,59.3482,27136.0
2023-10-26 13:00:00,61.55,61.63,61.44,61.46,21017.0,59.3386,59.4157,59.2326,59.2518,21017.0
2023-10-26 13:10:00,61.45,61.49,61.39,61.45,14317.0,59.2422,59.2808,59.1844,59.2422,14317.0
2023-10-26 13:20:00,61.44,61.44,61.33,61.34,23260.0,59.2326,59.2326,59.1265,59.1361,23260.0
2023-10-26 13:30:00,61.33,61.33,61.2,61.23,26884.0,59.1265,59.1265,59.0012,59.0301,26884.0
2023-10-26 13:40:00,61.21,61.29,61.15,61.25,26867.0,59.0108,59.0879,58.953,59.0494,26867.0
2023-10-26 13:50:00,61.25,61.3,61.21,61.29,24927.0,59.0494,59.0976,59.0108,59.0879,24927.0
2023-10-26 14:00:00,61.31,61.39,61.27,61.28,14587.0,59.1072,59.1844,59.0687,59.0783,14587.0
2023-10-26 14:10:00,61.29,61.43,61.28,61.35,19747.0,59.0879,59.2229,59.0783,59.1458,19747.0
2023-10-26 14:20:00,61.38,61.38,61.28,61.34,17304.0,59.1747,59.1747,59.0783,59.1361,17304.0
2023-10-26 14:30:00,61.32,61.5,61.3,61.45,25322.0,59.1169,59.2904,59.0976,59.2422,25322.0
2023-10-26 14:40:00,61.43,61.46,61.39,61.4,25403.0,59.2229,59.2518,59.1844,59.194,25403.0
2023-10-26 14:50:00,61.41,61.51,61.41,61.51,15723.0,59.2036,59.3,59.2036,59.3,15723.0
2023-10-26 15:00:00,61.51,61.57,61.42,61.42,17677.0,59.3,59.3579,59.2133,59.2133,17677.0
2023-10-26 15:10:00,61.44,61.44,61.35,61.39,21426.0,59.2326,59.2326,59.1458,59.1844,21426.0
2023-10-26 15:20:00,61.4,61.42,61.18,61.19,24471.0,59.194,59.2133,58.9819,58.9915,24471.0
2023-10-26 15:30:00,61.19,61.19,60.97,60.99,60054.0,58.9915,58.9915,58.7794,58.7987,60054.0
2023-10-26 15:40:00,60.98,60.99,60.83,60.88,114233.0,58.7891,58.7987,58.6445,58.6927,114233.0
2023-10-26 15:50:00,60.89,60.95,60.79,60.87,376549.0,58.7023,58.7602,58.6059,58.683,376549.0
2023-10-27 09:30:00,60.8,60.87,60.31,60.37,39144.0,58.6156,58.683,58.1432,58.201,39144.0
2023-10-27 09:40:00,60.4,60.44,60.1,60.17,50153.0,58.2299,58.2685,57.9407,58.0082,50153.0
2023-10-27 09:50:00,60.14,60.19,60.03,60.1,37418.0,57.9793,58.0275,57.8732,57.9407,37418.0
2023-10-27 10:00:00,60.07,60.15,59.81,59.89,63734.0,57.9118,57.9889,57.6611,57.7382,63734.0
2023-10-27 10:10:00,59.92,60.13,59.92,60.08,33011.0,57.7672,57.9696,57.7672,57.9214,33011.0
2023-10-27 10:20:00,60.07,60.13,59.91,60.08,34760.0,57.9118,57.9696,57.7575,57.9214,34760.0
2023-10-27 10:30:00,60.09,60.1,59.83,59.83,47429.0,57.9311,57.9407,57.6804,57.6804,47429.0
2023-10-27 10:40:00,59.85,59.89,59.61,59.75,51777.0,57.6997,57.7382,57.4683,57.6033,51777.0
2023-10-27 10:50:00,59.78,59.95,59.71,59.92,53050.0,57.6322,57.7961,57.5647,57.7672,53050.0
2023-10-27 11:00:00,59.98,60.05,59.88,59.9,36554.0,57.825,57.8925,57.7286,57.7479,36554.0
2023-10-27 11:10:00,59.9,60.05,59.88,59.97,27658.0,57.7479,57.8925,57.7286,57.8154,27658.0
2023-10-27 11:20:00,59.95,59.97,59.88,59.88,29873.0,57.7961,57.8154,57.7286,57.7286,29873.0
2023-10-27 11:30:00,59.89,59.94,59.81,59.86,42325.0,57.7382,57.7864,57.6611,57.7093,42325.0
2023-10-27 11:40:00,59.87,60.0,59.83,59.95,16268.0,57.719,57.8443,57.6804,57.7961,16268.0
2023-10-27 11:50:00,59.95,59.95,59.78,59.81,33973.0,57.7961,57.7961,57.6322,57.6611,33973.0
2023-10-27 12:00:00,59.81,59.81,59.67,59.8,25122.0,57.6611,57.6611,57.5262,57.6515,25122.0
2023-10-27 12:10:00,59.8,59.87,59.77,59.81,31125.0,57.6515,57.719,57.6226,57.6611,31125.0
2023-10-27 12:20:00,59.82,59.85,59.73,59.81,35799.0,57.6708,57.6997,57.584,57.6611,35799.0
2023-10-27 12:30:00,59.8,59.89,59.8,59.89,22033.0,57.6515,57.7382,57.6515,57.7382,22033.0
2023-10-27 12:40:00,59.89,59.89,59.8,59.83,28444.0,57.7382,57.7382,57.6515,57.6804,28444.0
2023-10-27 12:50:00,59.84,59.84,59.73,59.79,44913.0,57.69,57.69,57.584,57.6418,44913.0
2023-10-27 13:00:00,59.79,59.91,59.78,59.82,28000.0,57.6418,57.7575,57.6322,57.6708,28000.0
2023-10-27 13:10:00,59.82,59.86,59.74,59.78,107342.0,57.6708,57.7093,57.5936,57.6322,107342.0
2023-10-27 13:20:00,59.78,59.88,59.71,59.83,106621.0,57.6322,57.7286,57.5647,57.6804,106621.0
2023-10-27 13:30:00,59.82,59.84,59.67,59.71,57462.0,57.6708,57.69,57.5262,57.5647,57462.0
2023-10-27 13:40:00,59.64,59.69,59.54,59.55,16478.0,57.4972,57.5454,57.4008,57.4105,16478.0
2023-10-27 13:50:00,59.55,59.59,59.41,59.44,20284.0,57.4105,57.449,57.2755,57.3044,20284.0
2023-10-27 14:00:00,59.42,59.42,59.25,59.29,47690.0,57.2851,57.2851,57.1212,57.1598,47690.0
2023-10-27 14:10:00,59.29,59.51,59.28,59.48,21437.0,57.1598,57.3719,57.1502,57.343,21437.0
2023-10-27 14:20:00,59.47,59.47,59.3,59.33,11249.0,57.3333,57.3333,57.1694,57.1984,11249.0
2023-10-27 14:30:00,59.32,59.57,59.32,59.57,15528.0,57.1887,57.4297,57.1887,57.4297,15528.0
2023-10-27 14:40:00,59.57,59.62,59.4,59.4,38071.0,57.4297,57.4779,57.2659,57.2659,38071.0
2023-10-27 14:50:00,59.41,59.43,59.18,59.24,35164.0,57.2755,57.2948,57.0538,57.1116,35164.0
2023-10-27 15:00:00,59.25,59.3,59.12,59.14,50560.0,57.1212,57.1694,56.9959,57.0152,50560.0
2023-10-27 15:10:00,59.14,59.25,59.13,59.21,37682.0,57.0152,57.1212,57.0056,57.0827,37682.0
2023-10-27 15:20:00,59.2,59.46,59.17,59.46,33772.0,57.073,57.3237,57.0441,57.3237,33772.0
2023-10-27 15:30:00,59.47,59.49,59.31,59.39,65102.0,57.3333,57.3526,57.1791,57.2562,65102.0
2023-10-27 15:40:00,59.38,59.54,59.36,59.54,78717.0,57.2466,57.4008,57.2273,57.4008,78717.0
2023-10-27 15:50:00,59.54,59.59,59.46,59.52,327322.0,57.4008,57.449,57.3237,57.3815,327322.0
2023-10-30 09:30:00,60.0,60.69,59.98,60.47,72805.0,57.8443,58.5095,57.825,58.2974,72805.0
2023-10-30 09:40:00,60.47,60.48,60.21,60.3,50384.0,58.2974,58.307,58.0467,58.1335,50384.0
2023-10-30 09:50:00,60.3,60.63,60.23,60.52,30520.0,58.1335,58.4517,58.066,58.3456,30520.0
2023-10-30 10:00:00,60.5,60.61,60.24,60.25,41774.0,58.3263,58.4324,58.0757,58.0853,41774.0
2023-10-30 10:10:00,60.24,60.25,59.89,60.0,34705.0,58.0757,58.0853,57.7382,57.8443,34705.0
2023-10-30 10:20:00,60.02,60.25,60.02,60.24,42724.0,57.8636,58.0853,57.8636,58.0757,42724.0
2023-10-30 10:30:00,60.22,60.32,60.1,60.14,52446.0,58.0564,58.1528,57.9407,57.9793,52446.0
2023-10-30 10:40:00,60.16,60.22,60.07,60.14,38959.0,57.9985,58.0564,57.9118,57.9793,38959.0
2023-10-30 10:50:00,60.15,60.24,60.08,60.09,44082.0,57.9889,58.0757,57.9214,57.9311,44082.0
2023-10-30 11:00:00,60.08,60.34,60.07,60.25,46392.0,57.9214,58.1721,57.9118,58.0853,46392.0
2023-10-30 11:10:00,60.24,60.33,60.22,60.29,29366.0,58.0757,58.1624,58.0564,58.1239,29366.0
2023-10-30 11:20:00,60.29,60.29,60.16,60.21,19887.0,58.1239,58.1239,57.9985,58.0467,19887.0
2023-10-30 11:30:00,60.22,60.32,60.2,60.22,20744.0,58.0564,58.1528,58.0371,58.0564,20744.0
2023-10-30 11:40:00,60.21,60.31,60.2,60.25,36452.0,58.0467,58.1432,58.0371,58.0853,36452.0
2023-10-30 11:50:00,60.24,60.31,60.21,60.26,50067.0,58.0757,58.1432,58.0467,58.095,50067.0
2023-10-30 12:00:00,60.25,60.36,60.24,60.27,69440.0,58.0853,58.1914,58.0757,58.1046,69440.0
2023-10-30 12:10:00,60.27,60.37,60.26,60.35,33047.0,58.1046,58.201,58.095,58.1817,33047.0
2023-10-30 12:20:00,60.36,60.37,60.31,60.32,35580.0,58.1914,58.201,58.1432,58.1528,35580.0
2023-10-30 12:30:00,60.32,60.49,60.31,60.43,61401.0,58.1528,58.3167,58.1432,58.2588,61401.0
2023-10-30 12:40:00,60.43,60.43,60.35,60.41,19722.0,58.2588,58.2588,58.1817,58.2396,19722.0
2023-10-30 12:50:00,60.42,60.42,60.32,60.38,14888.0,58.2492,58.2492,58.1528,58.2106,14888.0
2023-10-30 13:00:00,60.38,60.45,60.37,60.41,34748.0,58.2106,58.2781,58.201,58.2396,34748.0
2023-10-30 13:10:00,60.42,60.49,60.4,60.47,43428.0,58.2492,58.3167,58.2299,58.2974,43428.0
2023-10-30 13:20:00,60.47,60.69,60.45,60.69,73390.0,58.2974,58.5095,58.2781,58.5095,73390.0
2023-10-30 13:30:00,60.68,60.76,60.62,60.76,31662.0,58.4999,58.577,58.442,58.577,31662.0
2023-10-30 13:40:00,60.75,60.77,60.72,60.73,21297.0,58.5673,58.5866,58.5384,58.5481,21297.0
2023-10-30 13:50:00,60.74,60.76,60.71,60.75,15114.0,58.5577,58.577,58.5288,58.5673,15114.0
2023-10-30 14:00:00,60.76,60.81,60.71,60.75,29019.0,58.577,58.6252,58.5288,58.5673,29019.0
2023-10-30 14:10:00,60.75,60.8,60.69,60.76,51486.0,58.5673,58.6156,58.5095,58.577,51486.0
2023-10-30 14:20:00,60.75,60.76,60.71,60.76,13068.0,58.5673,58.577,58.5288,58.577,13068.0
2023-10-30 14:30:00,60.75,60.83,60.74,60.8,33374.0,58.5673,58.6445,58.5577,58.6156,33374.0
2023-10-30 14:40:00,60.8,60.88,60.77,60.87,22914.0,58.6156,58.6927,58.5866,58.683,22914.0
2023-10-30 14:50:00,60.87,60.88,60.76,60.81,20807.0,58.683,58.6927,58.577,58.6252,20807.0
2023-10-30 15:00:00,60.8,60.88,60.77,60.81,42629.0,58.6156,58.6927,58.5866,58.6252,42629.0
2023-10-30 15:10:00,60.82,60.92,60.79,60.92,42454.0,58.6348,58.7312,58.6059,58.7312,42454.0
2023-10-30 15:20:00,60.9,60.99,60.9,60.98,38146.0,58.712,58.7987,58.712,58.7891,38146.0
2023-10-30 15:30:00,60.99,61.11,60.98,61.09,48807.0,58.7987,58.9144,58.7891,58.8951,48807.0
2023-10-30 15:40:00,61.08,61.09,60.96,60.97,67794.0,58.8855,58.8951,58.7698,58.7794,67794.0
2023-10-30 15:50:00,60.96,61.05,60.94,61.0,317356.0,58.7698,58.8566,58.7505,58.8084,317356.0
2023-10-31 09:30:00,60.82,61.55,60.82,61.22,79795.0,58.6348,59.3386,58.6348,59.0205,79795.0
2023-10-31 09:40:00,61.25,61.35,61.04,61.06,29982.0,59.0494,59.1458,58.8469,58.8662,29982.0
2023-10-31 09:50:00,61.07,61.17,60.97,61.02,22052.0,58.8759,58.9723,58.7794,58.8276,22052.0
2023-10-31 10:00:00,61.0,61.05,60.84,60.94,21348.0,58.8084,58.8566,58.6541,58.7505,21348.0
2023-10-31 10:10:00,60.96,61.26,60.95,61.2,44574.0,58.7698,59.059,58.7602,59.0012,44574.0
2023-10-31 10:20:00,61.21,61.21,61.01,61.01,57659.0,59.0108,59.0108,58.818,58.818,57659.0
2023-10-31 10:30:00,61.02,61.11,60.91,60.95,51946.0,58.8276,58.9144,58.7216,58.7602,51946.0
2023-10-31 10:40:00,60.95,61.15,60.91,61.14,215520.0,58.7602,58.953,58.7216,58.9433,215520.0
2023-10-31 10:50:00,61.14,61.28,61.12,61.18,30356.0,58.9433,59.0783,58.9241,58.9819,30356.0
2023-10-31 11:00:00,61.2,61.26,61.16,61.22,17606.0,59.0012,59.059,58.9626,59.0205,17606.0
2023-10-31 11:10:00,61.23,61.37,61.22,61.33,24041.0,59.0301,59.1651,59.0205,59.1265,24041.0
2023-10-31 11:20:00,61.31,61.39,61.23,61.35,27479.0,59.1072,59.1844,59.0301,59.1458,27479.0
2023-10-31 11:30:00,61.36,61.47,61.33,61.4,26191.0,59.1554,59.2615,59.1265,59.194,26191.0
2023-10-31 11:40:00,61.4,61.41,61.34,61.35,52639.0,59.194,59.2036,59.1361,59.1458,52639.0
2023-10-31 11:50:00,61.36,61.4,61.28,61.39,41950.0,59.1554,59.194,59.0783,59.1844,41950.0
2023-10-31 12:00:00,61.39,61.39,61.24,61.26,91917.0,59.1844,59.1844,59.0397,59.059,91917.0
2023-10-31 12:10:00,61.26,61.28,60.97,60.97,87979.0,59.059,59.0783,58.7794,58.7794,87979.0
2023-10-31 12:20:00,60.98,61.02,60.93,60.98,43998.0,58.7891,58.8276,58.7409,58.7891,43998.0
2023-10-31 12:30:00,60.98,61.06,60.87,61.0,60662.0,58.7891,58.8662,58.683,58.8084,60662.0
2023-10-31 12:40:00,61.0,61.1,60.98,61.04,67870.0,58.8084,58.9048,58.7891,58.8469,67870.0
2023-10-31 12:50:00,61.05,61.1,61.0,61.05,45082.0,58.8566,58.9048,58.8084,58.8566,45082.0
2023-10-31 13:00:00,61.05,61.11,61.03,61.05,86255.0,58.8566,58.9144,58.8373,58.8566,86255.0
2023-10-31 13:10:00,61.04,61.07,60.98,61.06,65558.0,58.8469,58.8759,58.7891,58.8662,65558.0
2023-10-31 13:20:00,61.07,61.16,61.05,61.15,98712.0,58.8759,58.9626,58.8566,58.953,98712.0
2023-10-31 13:30:00,61.15,61.27,61.15,61.23,54139.0,58.953,59.0687,58.953,59.0301,54139.0
2023-10-31 13:40:00,61.23,61.31,61.21,61.22,47742.0,59.0301,59.1072,59.0108,59.0205,47742.0
2023-10-31 13:50:00,61.23,61.27,61.18,61.19,80194.0,59.0301,59.0687,58.9819,58.9915,80194.0
2023-10-31 14:00:00,61.2,61.2,61.13,61.18,59864.0,59.0012,59.0012,58.9337,58.9819,59864.0
2023-10-31 14:10:00,61.18,61.27,61.17,61.19,48270.0,58.9819,59.0687,58.9723,58.9915,48270.0
2023-10-31 14:20:00,61.18,61.21,61.08,61.09,27169.0,58.9819,59.0108,58.8855,58.8951,27169.0
2023-10-31 14:30:00,61.09,61.1,61.05,61.09,23628.0,58.8951,58.9048,58.8566,58.8951,23628.0
2023-10-31 14:40:00,61.09,61.19,61.06,61.15,39781.0,58.8951,58.9915,58.8662,58.953,39781.0
2023-10-31 14:50:00,61.16,61.25,61.15,61.21,60939.0,58.9626,59.0494,58.953,59.0108,60939.0
2023-10-31 15:00:00,61.22,61.28,61.2,61.27,42494.0,59.0205,59.0783,59.0012,59.0687,42494.0
2023-10-31 15:10:00,61.28,61.37,61.26,61.35,65491.0,59.0783,59.1651,59.059,59.1458,65491.0
2023-10-31 15:20:00,61.35,61.36,61.25,61.3,38108.0,59.1458,59.1554,59.0494,59.0976,38108.0
2023-10-31 15:30:00,61.3,61.33,61.19,61.2,73010.0,59.0976,59.1265,58.9915,59.0012,73010.0
2023-10-31 15:40:00,61.2,61.28,61.18,61.23,128405.0,59.0012,59.0783,58.9819,59.0301,128405.0
2023-10-31 15:50:00,61.24,61.37,61.22,61.3,284811.0,59.0397,59.1651,59.0205,59.0976,284811.0
2023-11-01 09:30:00,61.71,61.83,61.31,61.57,136081.0,59.4929,59.6085,59.1072,59.3579,136081.0
2023-11-01 09:40:00,61.53,61.81,61.38,61.78,179116.0,59.3193,59.5893,59.1747,59.5603,179116.0
2023-11-01 09:50:00,61.77,61.78,61.48,61.66,119466.0,59.5507,59.5603,59.2711,59.4447,119466.0
2023-11-01 10:00:00,61.69,61.87,61.59,61.77,186604.0,59.4736,59.6471,59.3772,59.5507,186604.0
2023-11-01 10:10:00,61.78,61.93,61.67,61.92,55439.0,59.5603,59.705,59.4543,59.6953,55439.0
2023-11-01 10:20:00,61.94,62.05,61.89,61.97,71161.0,59.7146,59.8206,59.6664,59.7435,71161.0
2023-11-01 10:30:00,61.99,62.19,61.9,62.13,75650.0,59.7628,59.9556,59.676,59.8978,75650.0
2023-11-01 10:40:00,62.11,62.22,62.09,62.09,17250.0,59.8785,59.9845,59.8592,59.8592,17250.0
2023-11-01 10:50:00,62.08,62.12,62.0,62.11,22945.0,59.8496,59.8881,59.7724,59.8785,22945.0
2023-11-01 11:00:00,62.16,62.34,62.16,62.34,35240.0,59.9267,60.1002,59.9267,60.1002,35240.0
2023-11-01 11:10:00,62.32,62.32,62.18,62.28,55892.0,60.0809,60.0809,59.946,60.0424,55892.0
2023-11-01 11:20:00,62.27,62.31,62.16,62.18,29597.0,60.0327,60.0713,59.9267,59.946,29597.0
2023-11-01 11:30:00,62.17,62.26,62.14,62.19,39016.0,59.9363,60.0231,59.9074,59.9556,39016.0
2023-11-01 11:40:00,62.2,62.21,62.11,62.13,30327.0,59.9653,59.9749,59.8785,59.8978,30327.0
2023-11-01 11:50:00,62.13,62.17,62.01,62.04,31059.0,59.8978,59.9363,59.7821,59.811,31059.0
2023-11-01 12:00:00,62.03,62.03,61.94,61.98,21006.0,59.8014,59.8014,59.7146,59.7532,21006.0
2023-11-01 12:10:00,61.98,62.03,61.8,61.82,40895.0,59.7532,59.8014,59.5796,59.5989,40895.0
2023-11-01 12:20:00,61.81,61.81,61.64,61.64,27934.0,59.5893,59.5893,59.4254,59.4254,27934.0
2023-11-01 12:30:00,61.65,61.72,61.59,61.62,37549.0,59.435,59.5025,59.3772,59.4061,37549.0
2023-11-01 12:40:00,61.63,61.69,61.56,61.68,13949.0,59.4157,59.4736,59.3482,59.4639,13949.0
2023-11-01 12:50:00,61.69,61.74,61.64,61.71,14130.0,59.4736,59.5218,59.4254,59.4929,14130.0
2023-11-01 13:00:00,61.7,61.8,61.66,61.69,36707.0,59.4832,59.5796,59.4447,59.4736,36707.0
2023-11-01 13:10:00,61.7,61.82,61.69,61.78,11519.0,59.4832,59.5989,59.4736,59.5603,11519.0
2023-11-01 13:20:00,61.78,61.79,61.55,61.7,43743.0,59.5603,59.57,59.3386,59.4832,43743.0
2023-11-01 13:30:00,61.7,61.7,61.59,61.7,16411.0,59.4832,59.4832,59.3772,59.4832,16411.0
2023-11-01 13:40:00,61.69,61.77,61.67,61.71,58988.0,59.4736,59.5507,59.4543,59.4929,58988.0
2023-11-01 13:50:00,61.71,61.83,61.7,61.74,27693.0,59.4929,59.6085,59.4832,59.5218,27693.0
2023-11-01 14:00:00,61.74,61.89,61.69,61.81,37162.0,59.5218,59.6664,59.4736,59.5893,37162.0
2023-11-01 14:10:00,61.81,61.83,61.57,61.61,37720.0,59.5893,59.6085,59.3579,59.3964,37720.0
2023-11-01 14:20:00,61.64,61.94,61.64,61.86,43838.0,59.4254,59.7146,59.4254,59.6375,43838.0
2023-11-01 14:30:00,61.87,62.01,61.85,61.89,41720.0,59.6471,59.7821,59.6278,59.6664,41720.0
2023-11-01 14:40:00,61.89,61.89,61.66,61.81,41928.0,59.6664,59.6664,59.4447,59.5893,41928.0
2023-11-01 14:50:00,61.79,62.13,61.77,62.06,116568.0,59.57,59.8978,59.5507,59.8303,116568.0
2023-11-01 15:00:00,62.07,62.25,62.06,62.17,61893.0,59.8399,60.0135,59.8303,59.9363,61893.0
2023-11-01 15:10:00,62.17,62.27,62.11,62.23,112205.0,59.9363,60.0327,59.8785,59.9942,112205.0
2023-11-01 15:20:00,62.23,62.3,62.09,62.25,142063.0,59.9942,60.0617,59.8592,60.0135,142063.0
2023-11-01 15:30:00,62.25,62.42,62.19,62.27,165879.0,60.0135,60.1773,59.9556,60.0327,165879.0
2023-11-01 15:40:00,62.29,62.31,62.19,62.28,135474.0,60.052,60.0713,59.9556,60.0424,135474.0
2023-11-01 15:50:00,62.28,62.28,62.04,62.05,531505.0,60.0424,60.0424,59.811,59.8206,531505.0
2023-11-02 09:30:00,62.97,64.56,62.9,64.05,341448.0,60.7076,62.2405,60.6401,61.7488,341448.0
2023-11-02 09:40:00,64.05,64.16,63.48,63.95,129892.0,61.7488,61.8548,61.1993,61.6524,129892.0
2023-11-02 09:50:00,63.95,64.68,63.94,64.4,258857.0,61.6524,62.3561,61.6427,62.0862,258857.0
2023-11-02 10:00:00,64.41,64.41,64.06,64.23,261228.0,62.0958,62.0958,61.7584,61.9223,261228.0
2023-11-02 10:10:00,64.24,64.43,64.08,64.23,156435.0,61.932,62.1151,61.7777,61.9223,156435.0
2023-11-02 10:20:00,64.24,64.39,64.01,64.08,104194.0,61.932,62.0766,61.7102,61.7777,104194.0
2023-11-02 10:30:00,64.08,64.42,64.06,64.3,75005.0,61.7777,62.1055,61.7584,61.9898,75005.0
2023-11-02 10:40:00,64.33,64.59,64.31,64.59,110477.0,62.0187,62.2694,61.9994,62.2694,110477.0
2023-11-02 10:50:00,64.57,64.75,64.38,64.58,129795.0,62.2501,62.4236,62.0669,62.2597,129795.0
2023-11-02 11:00:00,64.59,64.62,64.11,64.13,59885.0,62.2694,62.2983,61.8066,61.8259,59885.0
2023-11-02 11:10:00,64.12,64.15,63.61,63.77,129730.0,61.8163,61.8452,61.3246,61.4788,129730.0
2023-11-02 11:20:00,63.77,63.88,63.66,63.82,122680.0,61.4788,61.5849,61.3728,61.527,122680.0
2023-11-02 11:30:00,63.84,64.09,63.7,64.05,70172.0,61.5463,61.7873,61.4114,61.7488,70172.0
2023-11-02 11:40:00,64.06,64.21,63.92,64.14,128462.0,61.7584,61.903,61.6235,61.8356,128462.0
2023-11-02 11:50:00,64.16,64.35,64.12,64.18,60820.0,61.8548,62.038,61.8163,61.8741,60820.0
2023-11-02 12:00:00,64.17,64.29,64.14,64.27,46440.0,61.8645,61.9802,61.8356,61.9609,46440.0
2023-11-02 12:10:00,64.26,64.34,64.12,64.17,54878.0,61.9512,62.0284,61.8163,61.8645,54878.0
2023-11-02 12:20:00,64.17,64.31,64.05,64.22,70459.0,61.8645,61.9994,61.7488,61.9127,70459.0
2023-11-02 12:30:00,64.22,64.45,64.21,64.43,40004.0,61.9127,62.1344,61.903,62.1151,40004.0
2023-11-02 12:40:00,64.43,64.59,64.43,64.56,40659.0,62.1151,62.2694,62.1151,62.2405,40659.0
2023-11-02 12:50:00,64.56,64.57,64.39,64.44,44581.0,62.2405,62.2501,62.0766,62.1248,44581.0
2023-11-02 13:00:00,64.43,64.52,64.41,64.45,41462.0,62.1151,62.2019,62.0958,62.1344,41462.0
2023-11-02 13:10:00,64.45,64.53,64.43,64.5,41167.0,62.1344,62.2115,62.1151,62.1826,41167.0
2023-11-02 13:20:00,64.5,64.57,64.38,64.51,55163.0,62.1826,62.2501,62.0669,62.1923,55163.0
2023-11-02 13:30:00,64.52,64.65,64.52,64.62,38361.0,62.2019,62.3272,62.2019,62.2983,38361.0
2023-11-02 13:40:00,64.61,64.65,64.55,64.59,29953.0,62.2887,62.3272,62.2308,62.2694,29953.0
2023-11-02 13:50:00,64.58,64.62,64.45,64.61,33636.0,62.2597,62.2983,62.1344,62.2887,33636.0
2023-11-02 14:00:00,64.59,64.63,64.53,64.55,39276.0,62.2694,62.3079,62.2115,62.2308,39276.0
2023-11-02 14:10:00,64.55,64.58,64.38,64.44,46136.0,62.2308,62.2597,62.0669,62.1248,46136.0
2023-11-02 14:20:00,64.44,64.46,64.37,64.45,33540.0,62.1248,62.1441,62.0573,62.1344,33540.0
2023-11-02 14:30:00,64.46,64.57,64.45,64.56,44969.0,62.1441,62.2501,62.1344,62.2405,44969.0
2023-11-02 14:40:00,64.56,64.61,64.49,64.52,42002.0,62.2405,62.2887,62.173,62.2019,42002.0
2023-11-02 14:50:00,64.53,64.63,64.52,64.6,30975.0,62.2115,62.3079,62.2019,62.279,30975.0
2023-11-02 15:00:00,64.61,64.65,64.53,64.64,46182.0,62.2887,62.3272,62.2115,62.3176,46182.0
2023-11-02 15:10:00,64.64,64.78,64.61,64.71,89633.0,62.3176,62.4526,62.2887,62.3851,89633.0
2023-11-02 15:20:00,64.7,64.75,64.48,64.51,154770.0,62.3754,62.4236,62.1633,62.1923,154770.0
2023-11-02 15:30:00,64.51,64.54,64.36,64.44,296422.0,62.1923,62.2212,62.0476,62.1248,296422.0
2023-11-02 15:40:00,64.44,64.5,64.36,64.38,214892.0,62.1248,62.1826,62.0476,62.0669,214892.0
2023-11-02 15:50:00,64.37,64.47,64.3,64.39,409477.0,62.0573,62.1537,61.9898,62.0766,409477.0
2023-11-03 09:30:00,64.0,64.58,63.73,64.52,372502.0,61.7006,62.2597,61.4403,62.2019,372502.0
2023-11-03 09:40:00,64.54,64.94,64.45,64.48,264496.0,62.2212,62.6068,62.1344,62.1633,264496.0
2023-11-03 09:50:00,64.47,64.59,64.33,64.37,70256.0,62.1537,62.2694,62.0187,62.0573,70256.0
2023-11-03 10:00:00,64.37,64.47,64.22,64.34,93079.0,62.0573,62.1537,61.9127,62.0284,93079.0
2023-11-03 10:10:00,64.34,64.54,64.13,64.45,103161.0,62.0284,62.2212,61.8259,62.1344,103161.0
2023-11-03 10:20:00,64.45,64.56,64.06,64.15,108128.0,62.1344,62.2405,61.7584,61.8452,108128.0
2023-11-03 10:30:00,64.14,64.16,63.86,63.96,93453.0,61.8356,61.8548,61.5656,61.662,93453.0
2023-11-03 10:40:00,63.93,64.04,63.75,64.03,95539.0,61.6331,61.7391,61.4596,61.7295,95539.0
2023-11-03 10:50:00,64.03,64.09,63.88,63.98,104033.0,61.7295,61.7873,61.5849,61.6813,104033.0
2023-11-03 11:00:00,64.0,64.13,63.87,63.9,133110.0,61.7006,61.8259,61.5753,61.6042,133110.0
2023-11-03 11:10:00,63.88,64.03,63.85,63.95,73738.0,61.5849,61.7295,61.556,61.6524,73738.0
2023-11-03 11:20:00,63.95,64.11,63.9,63.9,116062.0,61.6524,61.8066,61.6042,61.6042,116062.0
2023-11-03 11:30:00,63.91,64.18,63.89,64.18,54992.0,61.6138,61.8741,61.5945,61.8741,54992.0
2023-11-03 11:40:00,64.19,64.21,64.05,64.13,43155.0,61.8838,61.903,61.7488,61.8259,43155.0
2023-11-03 11:50:00,64.11,64.15,64.04,64.06,53661.0,61.8066,61.8452,61.7391,61.7584,53661.0
2023-11-03 12:00:00,64.08,64.12,63.93,63.99,28793.0,61.7777,61.8163,61.6331,61.6909,28793.0
2023-11-03 12:10:00,63.99,64.0,63.83,63.95,60634.0,61.6909,61.7006,61.5367,61.6524,60634.0
2023-11-03 12:20:00,63.94,64.02,63.85,63.93,60089.0,61.6427,61.7199,61.556,61.6331,60089.0
2023-11-03 12:30:00,63.93,64.05,63.79,64.04,122563.0,61.6331,61.7488,61.4981,61.7391,122563.0
2023-11-03 12:40:00,64.03,64.1,63.89,63.91,37274.0,61.7295,61.797,61.5945,61.6138,37274.0
2023-11-03 12:50:00,63.91,64.11,63.81,63.98,56541.0,61.6138,61.8066,61.5174,61.6813,56541.0
2023-11-03 13:00:00,63.98,64.04,63.86,63.88,55616.0,61.6813,61.7391,61.5656,61.5849,55616.0
2023-11-03 13:10:00,63.88,63.88,63.74,63.75,22962.0,61.5849,61.5849,61.4499,61.4596,22962.0
2023-11-03 13:20:00,63.75,63.84,63.73,63.78,50631.0,61.4596,61.5463,61.4403,61.4885,50631.0
2023-11-03 13:30:00,63.79,63.88,63.74,63.82,44996.0,61.4981,61.5849,61.4499,61.527,44996.0
2023-11-03 13:40:00,63.81,63.82,63.73,63.8,35384.0,61.5174,61.527,61.4403,61.5078,35384.0
2023-11-03 13:50:00,63.8,63.87,63.76,63.82,36573.0,61.5078,61.5753,61.4692,61.527,36573.0
2023-11-03 14:00:00,63.82,63.86,63.68,63.8,48974.0,61.527,61.5656,61.3921,61.5078,48974.0
2023-11-03 14:10:00,63.81,63.89,63.73,63.76,43379.0,61.5174,61.5945,61.4403,61.4692,43379.0
2023-11-03 14:20:00,63.76,63.86,63.75,63.85,41239.0,61.4692,61.5656,61.4596,61.556,41239.0
2023-11-03 14:30:00,63.85,63.99,63.85,63.9,41319.0,61.556,61.6909,61.556,61.6042,41319.0
2023-11-03 14:40:00,63.9,63.98,63.89,63.93,36023.0,61.6042,61.6813,61.5945,61.6331,36023.0
2023-11-03 14:50:00,63.94,63.99,63.89,63.98,54079.0,61.6427,61.6909,61.5945,61.6813,54079.0
2023-11-03 15:00:00,63.98,64.0,63.88,63.89,55752.0,61.6813,61.7006,61.5849,61.5945,55752.0
2023-11-03 15:10:00,63.9,63.97,63.81,63.84,67872.0,61.6042,61.6717,61.5174,61.5463,67872.0
2023-11-03 15:20:00,63.85,63.9,63.8,63.89,62791.0,61.556,61.6042,61.5078,61.5945,62791.0
2023-11-03 15:30:00,63.89,63.89,63.76,63.8,105974.0,61.5945,61.5945,61.4692,61.5078,105974.0
2023-11-03 15:40:00,63.8,63.8,63.69,63.73,103170.0,61.5078,61.5078,61.4017,61.4403,103170.0
2023-11-03 15:50:00,63.74,63.81,63.68,63.73,337780.0,61.4499,61.5174,61.3921,61.4403,337780.0
2023-11-06 09:30:00,63.52,64.28,63.52,64.22,62516.0,61.2378,61.9705,61.2378,61.9127,62516.0
2023-11-06 09:40:00,64.19,64.29,63.9,64.23,64463.0,61.8838,61.9802,61.6042,61.9223,64463.0
2023-11-06 09:50:00,64.26,64.5,64.06,64.13,94503.0,61.9512,62.1826,61.7584,61.8259,94503.0
2023-11-06 10:00:00,64.14,64.14,63.73,63.75,38542.0,61.8356,61.8356,61.4403,61.4596,38542.0
2023-11-06 10:10:00,63.73,63.74,63.55,63.57,31416.0,61.4403,61.4499,61.2667,61.286,31416.0
2023-11-06 10:20:00,63.57,63.75,63.57,63.67,57921.0,61.286,61.4596,61.286,61.3824,57921.0
2023-11-06 10:30:00,63.68,63.79,63.57,63.79,63174.0,61.3921,61.4981,61.286,61.4981,63174.0
2023-11-06 10:40:00,63.81,63.9,63.75,63.75,30845.0,61.5174,61.6042,61.4596,61.4596,30845.0
2023-11-06 10:50:00,63.76,63.88,63.74,63.88,63060.0,61.4692,61.5849,61.4499,61.5849,63060.0
2023-11-06 11:00:00,63.87,64.0,63.84,63.89,26778.0,61.5753,61.7006,61.5463,61.5945,26778.0
2023-11-06 11:10:00,63.88,64.03,63.85,63.93,84517.0,61.5849,61.7295,61.556,61.6331,84517.0
2023-11-06 11:20:00,63.93,64.03,63.85,63.85,51624.0,61.6331,61.7295,61.556,61.556,51624.0
2023-11-06 11:30:00,63.86,63.89,63.78,63.89,27665.0,61.5656,61.5945,61.4885,61.5945,27665.0
2023-11-06 11:40:00,63.89,63.9,63.8,63.84,35030.0,61.5945,61.6042,61.5078,61.5463,35030.0
2023-11-06 11:50:00,63.84,63.88,63.76,63.88,29625.0,61.5463,61.5849,61.4692,61.5849,29625.0
2023-11-06 12:00:00,63.9,63.97,63.82,63.89,50357.0,61.6042,61.6717,61.527,61.5945,50357.0
2023-11-06 12:10:00,63.89,63.95,63.87,63.93,30950.0,61.5945,61.6524,61.5753,61.6331,30950.0
2023-11-06 12:20:00,63.92,63.92,63.79,63.84,21360.0,61.6235,61.6235,61.4981,61.5463,21360.0
2023-11-06 12:30:00,63.84,63.87,63.76,63.81,37708.0,61.5463,61.5753,61.4692,61.5174,37708.0
2023-11-06 12:40:00,63.8,63.81,63.68,63.81,42013.0,61.5078,61.5174,61.3921,61.5174,42013.0
2023-11-06 12:50:00,63.8,63.92,63.79,63.83,32785.0,61.5078,61.6235,61.4981,61.5367,32785.0
2023-11-06 13:00:00,63.83,63.85,63.76,63.81,25233.0,61.5367,61.556,61.4692,61.5174,25233.0
2023-11-06 13:10:00,63.82,63.82,63.7,63.77,16690.0,61.527,61.527,61.4114,61.4788,16690.0
2023-11-06 13:20:00,63.76,63.98,63.71,63.98,38496.0,61.4692,61.6813,61.421,61.6813,38496.0
2023-11-06 13:30:00,63.96,63.96,63.86,63.88,29510.0,61.662,61.662,61.5656,61.5849,29510.0
2023-11-06 13:40:00,63.88,63.9,63.71,63.74,19791.0,61.5849,61.6042,61.421,61.4499,19791.0
2023-11-06 13:50:00,63.75,63.77,63.67,63.72,17883.0,61.4596,61.4788,61.3824,61.4306,17883.0
2023-11-06 14:00:00,63.72,63.86,63.72,63.8,35439.0,61.4306,61.5656,61.4306,61.5078,35439.0
2023-11-06 14:10:00,63.79,63.8,63.71,63.79,26320.0,61.4981,61.5078,61.421,61.4981,26320.0
2023-11-06 14:20:00,63.78,63.94,63.75,63.9,55745.0,61.4885,61.6427,61.4596,61.6042,55745.0
2023-11-06 14:30:00,63.9,63.98,63.88,63.96,29844.0,61.6042,61.6813,61.5849,61.662,29844.0
2023-11-06 14:40:00,63.97,64.05,63.95,63.98,31754.0,61.6717,61.7488,61.6524,61.6813,31754.0
2023-11-06 14:50:00,63.97,64.01,63.94,63.96,33003.0,61.6717,61.7102,61.6427,61.662,33003.0
2023-11-06 15:00:00,63.95,63.97,63.87,63.88,24409.0,61.6524,61.6717,61.5753,61.5849,24409.0
2023-11-06 15:10:00,63.88,63.95,63.84,63.85,38101.0,61.5849,61.6524,61.5463,61.556,38101.0
2023-11-06 15:20:00,63.84,63.88,63.82,63.86,46245.0,61.5463,61.5849,61.527,61.5656,46245.0
2023-11-06 15:30:00,63.86,64.02,63.84,63.89,89156.0,61.5656,61.7199,61.5463,61.5945,89156.0
2023-11-06 15:40:00,63.9,63.95,63.83,63.84,84804.0,61.6042,61.6524,61.5367,61.5463,84804.0
2023-11-06 15:50:00,63.83,63.96,63.81,63.96,267068.0,61.5367,61.662,61.5174,61.662,267068.0
2023-11-07 09:30:00,63.85,63.85,63.55,63.62,48819.0,61.556,61.556,61.2667,61.3342,48819.0
2023-11-07 09:40:00,63.61,63.68,63.37,63.37,27350.0,61.3246,61.3921,61.0932,61.0932,27350.0
2023-11-07 09:50:00,63.37,63.46,63.18,63.35,32008.0,61.0932,61.18,60.91,61.0739,32008.0
2023-11-07 10:00:00,63.38,63.58,63.38,63.43,22041.0,61.1029,61.2957,61.1029,61.1511,22041.0
2023-11-07 10:10:00,63.45,63.61,63.43,63.57,24025.0,61.1703,61.3246,61.1511,61.286,24025.0
2023-11-07 10:20:00,63.55,63.57,63.36,63.38,43186.0,61.2667,61.286,61.0836,61.1029,43186.0
2023-11-07 10:30:00,63.36,63.37,63.27,63.28,22985.0,61.0836,61.0932,60.9968,61.0064,22985.0
2023-11-07 10:40:00,63.29,63.31,63.23,63.28,35645.0,61.0161,61.0354,60.9582,61.0064,35645.0
2023-11-07 10:50:00,63.27,63.33,63.19,63.21,54850.0,60.9968,61.0547,60.9197,60.939,54850.0
2023-11-07 11:00:00,63.21,63.3,63.1,63.12,28325.0,60.939,61.0257,60.8329,60.8522,28325.0
2023-11-07 11:10:00,63.12,63.17,62.99,63.15,38624.0,60.8522,60.9004,60.7269,60.8811,38624.0
2023-11-07 11:20:00,63.16,63.2,63.1,63.11,35911.0,60.8908,60.9293,60.8329,60.8426,35911.0
2023-11-07 11:30:00,63.11,63.19,63.11,63.15,24466.0,60.8426,60.9197,60.8426,60.8811,24466.0
2023-11-07 11:40:00,63.14,63.22,63.13,63.18,28671.0,60.8715,60.9486,60.8618,60.91,28671.0
2023-11-07 11:50:00,63.17,63.19,63.1,63.11,33967.0,60.9004,60.9197,60.8329,60.8426,33967.0
2023-11-07 12:00:00,63.09,63.12,63.01,63.07,16212.0,60.8233,60.8522,60.7461,60.804,16212.0
2023-11-07 12:10:00,63.08,63.11,62.89,62.9,31308.0,60.8136,60.8426,60.6305,60.6401,31308.0
2023-11-07 12:20:00,62.87,62.95,62.84,62.93,31599.0,60.6112,60.6883,60.5823,60.669,31599.0
2023-11-07 12:30:00,62.92,62.92,62.8,62.82,43883.0,60.6594,60.6594,60.5437,60.563,43883.0
2023-11-07 12:40:00,62.81,62.82,62.69,62.7,38538.0,60.5533,60.563,60.4376,60.4473,38538.0
2023-11-07 12:50:00,62.7,62.78,62.67,62.78,28538.0,60.4473,60.5244,60.4184,60.5244,28538.0
2023-11-07 13:00:00,62.79,62.95,62.78,62.95,37354.0,60.5341,60.6883,60.5244,60.6883,37354.0
2023-11-07 13:10:00,62.95,62.95,62.84,62.86,18131.0,60.6883,60.6883,60.5823,60.6015,18131.0
2023-11-07 13:20:00,62.86,62.93,62.83,62.85,32024.0,60.6015,60.669,60.5726,60.5919,32024.0
2023-11-07 13:30:00,62.86,62.89,62.81,62.82,33560.0,60.6015,60.6305,60.5533,60.563,33560.0
2023-11-07 13:40:00,62.82,62.85,62.77,62.8,36614.0,60.563,60.5919,60.5148,60.5437,36614.0
2023-11-07 13:50:00,62.8,62.87,62.71,62.78,40216.0,60.5437,60.6112,60.4569,60.5244,40216.0
2023-11-07 14:00:00,62.77,62.79,62.7,62.72,59769.0,60.5148,60.5341,60.4473,60.4666,59769.0
2023-11-07 14:10:00,62.72,62.87,62.71,62.86,37590.0,60.4666,60.6112,60.4569,60.6015,37590.0
2023-11-07 14:20:00,62.86,63.06,62.86,63.0,32709.0,60.6015,60.7944,60.6015,60.7365,32709.0
2023-11-07 14:30:00,63.02,63.15,63.01,63.04,532644.0,60.7558,60.8811,60.7461,60.7751,532644.0
2023-11-07 14:40:00,63.06,63.12,63.04,63.09,16424.0,60.7944,60.8522,60.7751,60.8233,16424.0
2023-11-07 14:50:00,63.09,63.14,63.07,63.11,22993.0,60.8233,60.8715,60.804,60.8426,22993.0
2023-11-07 15:00:00,63.1,63.22,63.1,63.14,26155.0,60.8329,60.9486,60.8329,60.8715,26155.0
2023-11-07 15:10:00,63.14,63.15,63.07,63.15,33248.0,60.8715,60.8811,60.804,60.8811,33248.0
2023-11-07 15:20:00,63.15,63.2,63.07,63.19,34439.0,60.8811,60.9293,60.804,60.9197,34439.0
2023-11-07 15:30:00,63.2,63.24,63.14,63.23,52260.0,60.9293,60.9679,60.8715,60.9582,52260.0
2023-11-07 15:40:00,63.23,63.31,63.17,63.24,71625.0,60.9582,61.0354,60.9004,60.9679,71625.0
2023-11-07 15:50:00,63.23,63.25,63.03,63.11,238914.0,60.9582,60.9775,60.7654,60.8426,238914.0
2023-11-08 09:30:00,63.1,63.33,62.71,62.73,50372.0,60.8329,61.0547,60.4569,60.4762,50372.0
2023-11-08 09:40:00,62.84,62.86,62.73,62.86,37956.0,60.5823,60.6015,60.4762,60.6015,37956.0
2023-11-08 09:50:00,62.84,63.08,62.83,63.05,27674.0,60.5823,60.8136,60.5726,60.7847,27674.0
2023-11-08 10:00:00,63.06,63.08,62.9,63.06,28730.0,60.7944,60.8136,60.6401,60.7944,28730.0
2023-11-08 10:10:00,63.06,63.15,63.0,63.01,39574.0,60.7944,60.8811,60.7365,60.7461,39574.0
2023-11-08 10:20:00,63.0,63.0,62.87,62.93,33182.0,60.7365,60.7365,60.6112,60.669,33182.0
2023-11-08 10:30:00,62.93,63.02,62.87,62.99,37654.0,60.669,60.7558,60.6112,60.7269,37654.0
2023-11-08 10:40:00,63.01,63.09,62.95,62.95,25233.0,60.7461,60.8233,60.6883,60.6883,25233.0
2023-11-08 10:50:00,62.94,62.98,62.9,62.91,20398.0,60.6787,60.7172,60.6401,60.6497,20398.0
2023-11-08 11:00:00,62.93,63.06,62.93,63.02,30449.0,60.669,60.7944,60.669,60.7558,30449.0
2023-11-08 11:10:00,63.02,63.13,63.02,63.09,39979.0,60.7558,60.8618,60.7558,60.8233,39979.0
2023-11-08 11:20:00,63.08,63.09,62.89,62.89,29800.0,60.8136,60.8233,60.6305,60.6305,29800.0
2023-11-08 11:30:00,62.88,62.93,62.82,62.82,30116.0,60.6208,60.669,60.563,60.563,30116.0
2023-11-08 11:40:00,62.81,62.83,62.72,62.72,24246.0,60.5533,60.5726,60.4666,60.4666,24246.0
2023-11-08 11:50:00,62.7,62.71,62.63,62.71,37871.0,60.4473,60.4569,60.3798,60.4569,37871.0
2023-11-08 12:00:00,62.7,62.71,62.52,62.54,25125.0,60.4473,60.4569,60.2738,60.293,25125.0
2023-11-08 12:10:00,62.54,62.63,62.53,62.62,21168.0,60.293,60.3798,60.2834,60.3702,21168.0
2023-11-08 12:20:00,62.61,62.71,62.61,62.71,24219.0,60.3605,60.4569,60.3605,60.4569,24219.0
2023-11-08 12:30:00,62.71,62.75,62.67,62.73,18972.0,60.4569,60.4955,60.4184,60.4762,18972.0
2023-11-08 12:40:00,62.73,62.73,62.63,62.7,19502.0,60.4762,60.4762,60.3798,60.4473,19502.0
2023-11-08 12:50:00,62.71,62.77,62.67,62.77,22272.0,60.4569,60.5148,60.4184,60.5148,22272.0
2023-11-08 13:00:00,62.79,62.95,62.78,62.94,35841.0,60.5341,60.6883,60.5244,60.6787,35841.0
2023-11-08 13:10:00,62.94,62.94,62.79,62.82,21136.0,60.6787,60.6787,60.5341,60.563,21136.0
2023-11-08 13:20:00,62.81,62.89,62.8,62.86,22978.0,60.5533,60.6305,60.5437,60.6015,22978.0
2023-11-08 13:30:00,62.86,62.9,62.84,62.86,30061.0,60.6015,60.6401,60.5823,60.6015,30061.0
2023-11-08 13:40:00,62.86,62.88,62.78,62.78,21970.0,60.6015,60.6208,60.5244,60.5244,21970.0
2023-11-08 13:50:00,62.78,62.84,62.77,62.82,20218.0,60.5244,60.5823,60.5148,60.563,20218.0
2023-11-08 14:00:00,62.82,62.9,62.82,62.84,20503.0,60.563,60.6401,60.563,60.5823,20503.0
2023-11-08 14:10:00,62.85,62.86,62.79,62.85,28127.0,60.5919,60.6015,60.5341,60.5919,28127.0
2023-11-08 14:20:00,62.85,62.86,62.81,62.83,25644.0,60.5919,60.6015,60.5533,60.5726,25644.0
2023-11-08 14:30:00,62.83,62.85,62.76,62.78,27434.0,60.5726,60.5919,60.5051,60.5244,27434.0
2023-11-08 14:40:00,62.78,62.78,62.65,62.67,57672.0,60.5244,60.5244,60.3991,60.4184,57672.0
2023-11-08 14:50:00,62.67,62.68,62.61,62.63,32469.0,60.4184,60.428,60.3605,60.3798,32469.0
2023-11-08 15:00:00,62.62,62.62,62.56,62.58,38320.0,60.3702,60.3702,60.3123,60.3316,38320.0
2023-11-08 15:10:00,62.58,62.74,62.57,62.71,46871.0,60.3316,60.4858,60.322,60.4569,46871.0
2023-11-08 15:20:00,62.7,62.73,62.67,62.71,40945.0,60.4473,60.4762,60.4184,60.4569,40945.0
2023-11-08 15:30:00,62.7,62.71,62.55,62.58,37049.0,60.4473,60.4569,60.3027,60.3316,37049.0
2023-11-08 15:40:00,62.58,62.74,62.55,62.62,82590.0,60.3316,60.4858,60.3027,60.3702,82590.0
2023-11-08 15:50:00,62.62,62.71,62.55,62.57,295358.0,60.3702,60.4569,60.3027,60.322,295358.0
2023-11-09 09:30:00,62.91,63.15,62.89,63.05,60569.0,60.6497,60.8811,60.6305,60.7847,60569.0
2023-11-09 09:40:00,63.03,63.04,62.75,62.86,24451.0,60.7654,60.7751,60.4955,60.6015,24451.0
2023-11-09 09:50:00,62.82,62.88,62.77,62.86,30221.0,60.563,60.6208,60.5148,60.6015,30221.0
2023-11-09 10:00:00,62.87,63.01,62.87,62.97,37688.0,60.6112,60.7461,60.6112,60.7076,37688.0
2023-11-09 10:10:00,62.97,63.05,62.94,62.94,28241.0,60.7076,60.7847,60.6787,60.6787,28241.0
2023-11-09 10:20:00,62.94,63.0,62.89,63.0,35527.0,60.6787,60.7365,60.6305,60.7365,35527.0
2023-11-09 10:30:00,63.0,63.09,62.95,63.06,51171.0,60.7365,60.8233,60.6883,60.7944,51171.0
2023-11-09 10:40:00,63.06,63.24,63.02,63.2,41305.0,60.7944,60.9679,60.7558,60.9293,41305.0
2023-11-09 10:50:00,63.23,63.28,63.19,63.24,48735.0,60.9582,61.0064,60.9197,60.9679,48735.0
2023-11-09 11:00:00,63.23,63.3,63.19,63.27,42472.0,60.9582,61.0257,60.9197,60.9968,42472.0
2023-11-09 11:10:00,63.26,63.27,63.18,63.2,71828.0,60.9872,60.9968,60.91,60.9293,71828.0
2023-11-09 11:20:00,63.2,63.21,63.14,63.18,30723.0,60.9293,60.939,60.8715,60.91,30723.0
2023-11-09 11:30:00,63.18,63.21,63.11,63.16,28439.0,60.91,60.939,60.8426,60.8908,28439.0
2023-11-09 11:40:00,63.16,63.28,63.16,63.25,33456.0,60.8908,61.0064,60.8908,60.9775,33456.0
2023-11-09 11:50:00,63.26,63.28,63.15,63.17,24005.0,60.9872,61.0064,60.8811,60.9004,24005.0
2023-11-09 12:00:00,63.17,63.23,63.14,63.21,42057.0,60.9004,60.9582,60.8715,60.939,42057.0
2023-11-09 12:10:00,63.21,63.35,63.17,63.33,22902.0,60.939,61.0739,60.9004,61.0547,22902.0
2023-11-09 12:20:00,63.34,63.38,63.32,63.38,37182.0,61.0643,61.1029,61.045,61.1029,37182.0
2023-11-09 12:30:00,63.38,63.46,63.36,63.43,24739.0,61.1029,61.18,61.0836,61.1511,24739.0
2023-11-09 12:40:00,63.45,63.59,63.43,63.52,45264.0,61.1703,61.3053,61.1511,61.2378,45264.0
2023-11-09 12:50:00,63.52,63.6,63.52,63.55,21866.0,61.2378,61.315,61.2378,61.2667,21866.0
2023-11-09 13:00:00,63.55,63.55,63.13,63.14,82049.0,61.2667,61.2667,60.8618,60.8715,82049.0
2023-11-09 13:10:00,63.14,63.33,63.12,63.18,41915.0,60.8715,61.0547,60.8522,60.91,41915.0
2023-11-09 13:20:00,63.18,63.19,63.09,63.09,54778.0,60.91,60.9197,60.8233,60.8233,54778.0
2023-11-09 13:30:00,63.07,63.1,63.01,63.07,26284.0,60.804,60.8329,60.7461,60.804,26284.0
2023-11-09 13:40:00,63.07,63.07,62.97,62.98,20693.0,60.804,60.804,60.7076,60.7172,20693.0
2023-11-09 13:50:00,62.99,63.03,62.94,63.0,36762.0,60.7269,60.7654,60.6787,60.7365,36762.0
2023-11-09 14:00:00,62.99,63.03,62.89,63.0,39346.0,60.7269,60.7654,60.6305,60.7365,39346.0
2023-11-09 14:10:00,62.99,63.01,62.92,62.94,22675.0,60.7269,60.7461,60.6594,60.6787,22675.0
2023-11-09 14:20:00,62.95,63.1,62.93,63.02,37126.0,60.6883,60.8329,60.669,60.7558,37126.0
2023-11-09 14:30:00,63.01,63.05,62.94,62.97,31818.0,60.7461,60.7847,60.6787,60.7076,31818.0
2023-11-09 14:40:00,63.0,63.01,62.91,62.95,22505.0,60.7365,60.7461,60.6497,60.6883,22505.0
2023-11-09 14:50:00,62.94,62.94,62.88,62.91,31032.0,60.6787,60.6787,60.6208,60.6497,31032.0
2023-11-09 15:00:00,62.9,63.01,62.88,63.01,61558.0,60.6401,60.7461,60.6208,60.7461,61558.0
2023-11-09 15:10:00,63.01,63.02,62.93,63.0,43019.0,60.7461,60.7558,60.669,60.7365,43019.0
2023-11-09 15:20:00,63.0,63.01,62.92,62.97,42176.0,60.7365,60.7461,60.6594,60.7076,42176.0
2023-11-09 15:30:00,62.97,62.99,62.89,62.91,68327.0,60.7076,60.7269,60.6305,60.6497,68327.0
2023-11-09 15:40:00,62.91,62.95,62.79,62.86,80374.0,60.6497,60.6883,60.5341,60.6015,80374.0
2023-11-09 15:50:00,62.85,62.95,62.76,62.85,293513.0,60.5919,60.6883,60.5051,60.5919,293513.0
2023-11-10 09:30:00,63.08,63.33,62.95,63.22,63664.0,60.8136,61.0547,60.6883,60.9486,63664.0
2023-11-10 09:40:00,63.25,63.34,63.18,63.31,42291.0,60.9775,61.0643,60.91,61.0354,42291.0
2023-11-10 09:50:00,63.33,63.39,63.18,63.29,39145.0,61.0547,61.1125,60.91,61.0161,39145.0
2023-11-10 10:00:00,63.28,63.48,63.19,63.37,36522.0,61.0064,61.1993,60.9197,61.0932,36522.0
2023-11-10 10:10:00,63.37,63.38,63.28,63.3,27985.0,61.0932,61.1029,61.0064,61.0257,27985.0
2023-11-10 10:20:00,63.3,63.38,63.16,63.18,40294.0,61.0257,61.1029,60.8908,60.91,40294.0
2023-11-10 10:30:00,63.17,63.17,63.01,63.05,49315.0,60.9004,60.9004,60.7461,60.7847,49315.0
2023-11-10 10:40:00,63.04,63.12,62.97,63.11,47029.0,60.7751,60.8522,60.7076,60.8426,47029.0
2023-11-10 10:50:00,63.11,63.21,63.1,63.21,50432.0,60.8426,60.939,60.8329,60.939,50432.0
2023-11-10 11:00:00,63.2,63.43,63.2,63.36,49788.0,60.9293,61.1511,60.9293,61.0836,49788.0
2023-11-10 11:10:00,63.36,63.36,63.25,63.27,29799.0,61.0836,61.0836,60.9775,60.9968,29799.0
2023-11-10 11:20:00,63.27,63.31,63.26,63.3,27548.0,60.9968,61.0354,60.9872,61.0257,27548.0
2023-11-10 11:30:00,63.3,63.3,63.17,63.17,47471.0,61.0257,61.0257,60.9004,60.9004,47471.0
2023-11-10 11:40:00,63.16,63.25,63.16,63.21,25843.0,60.8908,60.9775,60.8908,60.939,25843.0
2023-11-10 11:50:00,63.2,63.31,63.2,63.31,21480.0,60.9293,61.0354,60.9293,61.0354,21480.0
2023-11-10 12:00:00,63.3,63.46,63.3,63.45,30993.0,61.0257,61.18,61.0257,61.1703,30993.0
2023-11-10 12:10:00,63.46,63.47,63.38,63.41,28301.0,61.18,61.1896,61.1029,61.1318,28301.0
2023-11-10 12:20:00,63.42,63.46,63.39,63.45,31815.0,61.1414,61.18,61.1125,61.1703,31815.0
2023-11-10 12:30:00,63.45,63.6,63.43,63.59,28434.0,61.1703,61.315,61.1511,61.3053,28434.0
2023-11-10 12:40:00,63.6,63.64,63.56,63.59,28226.0,61.315,61.3535,61.2764,61.3053,28226.0
2023-11-10 12:50:00,63.59,63.75,63.59,63.75,34475.0,61.3053,61.4596,61.3053,61.4596,34475.0
2023-11-10 13:00:00,63.76,63.79,63.69,63.72,32171.0,61.4692,61.4981,61.4017,61.4306,32171.0
2023-11-10 13:10:00,63.7,63.72,63.64,63.68,26638.0,61.4114,61.4306,61.3535,61.3921,26638.0
2023-11-10 13:20:00,63.69,63.85,63.69,63.81,25135.0,61.4017,61.556,61.4017,61.5174,25135.0
2023-11-10 13:30:00,63.82,63.9,63.82,63.87,25672.0,61.527,61.6042,61.527,61.5753,25672.0
2023-11-10 13:40:00,63.86,63.91,63.85,63.87,25911.0,61.5656,61.6138,61.556,61.5753,25911.0
2023-11-10 13:50:00,63.86,63.89,63.81,63.82,19792.0,61.5656,61.5945,61.5174,61.527,19792.0
2023-11-10 14:00:00,63.81,63.83,63.71,63.75,158401.0,61.5174,61.5367,61.421,61.4596,158401.0
2023-11-10 14:10:00,63.75,63.77,63.71,63.73,27839.0,61.4596,61.4788,61.421,61.4403,27839.0
2023-11-10 14:20:00,63.73,63.77,63.69,63.7,24568.0,61.4403,61.4788,61.4017,61.4114,24568.0
2023-11-10 14:30:00,63.69,63.73,63.61,63.62,22276.0,61.4017,61.4403,61.3246,61.3342,22276.0
2023-11-10 14:40:00,63.63,63.66,63.59,63.63,44165.0,61.3439,61.3728,61.3053,61.3439,44165.0
2023-11-10 14:50:00,63.63,63.68,63.62,63.67,24616.0,61.3439,61.3921,61.3342,61.3824,24616.0
2023-11-10 15:00:00,63.67,63.78,63.66,63.77,47038.0,61.3824,61.4885,61.3728,61.4788,47038.0
2023-11-10 15:10:00,63.78,63.8,63.7,63.8,81374.0,61.4885,61.5078,61.4114,61.5078,81374.0
2023-11-10 15:20:00,63.81,63.87,63.76,63.87,158199.0,61.5174,61.5753,61.4692,61.5753,158199.0
2023-11-10 15:30:00,63.87,63.91,63.81,63.81,78687.0,61.5753,61.6138,61.5174,61.5174,78687.0
2023-11-10 15:40:00,63.82,63.89,63.75,63.8,120559.0,61.527,61.5945,61.4596,61.5078,120559.0
2023-11-10 15:50:00,63.81,63.92,63.76,63.82,341404.0,61.5174,61.6235,61.4692,61.527,341404.0
2023-11-13 09:30:00,63.49,63.68,63.35,63.65,64890.0,61.2089,61.3921,61.0739,61.3632,64890.0
2023-11-13 09:40:00,63.67,63.94,63.64,63.92,33061.0,61.3824,61.6427,61.3535,61.6235,33061.0
2023-11-13 09:50:00,63.91,64.04,63.89,64.01,68185.0,61.6138,61.7391,61.5945,61.7102,68185.0
2023-11-13 10:00:00,64.0,64.0,63.83,63.84,31708.0,61.7006,61.7006,61.5367,61.5463,31708.0
2023-11-13 10:10:00,63.84,64.0,63.75,63.96,19569.0,61.5463,61.7006,61.4596,61.662,19569.0
2023-11-13 10:20:00,63.96,63.97,63.87,63.94,21821.0,61.662,61.6717,61.5753,61.6427,21821.0
2023-11-13 10:30:00,63.93,63.95,63.8,63.94,44403.0,61.6331,61.6524,61.5078,61.6427,44403.0
2023-11-13 10:40:00,63.94,63.96,63.87,63.88,38217.0,61.6427,61.662,61.5753,61.5849,38217.0
2023-11-13 10:50:00,63.89,63.96,63.86,63.88,22386.0,61.5945,61.662,61.5656,61.5849,22386.0
2023-11-13 11:00:00,63.88,63.91,63.79,63.81,25252.0,61.5849,61.6138,61.4981,61.5174,25252.0
2023-11-13 11:10:00,63.82,63.91,63.8,63.89,39247.0,61.527,61.6138,61.5078,61.5945,39247.0
2023-11-13 11:20:00,63.89,63.97,63.87,63.96,25555.0,61.5945,61.6717,61.5753,61.662,25555.0
2023-11-13 11:30:00,63.97,64.01,63.75,63.75,35998.0,61.6717,61.7102,61.4596,61.4596,35998.0
2023-11-13 11:40:00,63.75,63.94,63.74,63.89,20934.0,61.4596,61.6427,61.4499,61.5945,20934.0
2023-11-13 11:50:00,63.88,63.97,63.88,63.94,35947.0,61.5849,61.6717,61.5849,61.6427,35947.0
2023-11-13 12:00:00,63.95,63.96,63.91,63.94,61014.0,61.6524,61.662,61.6138,61.6427,61014.0
2023-11-13 12:10:00,63.95,63.96,63.89,63.91,17140.0,61.6524,61.662,61.5945,61.6138,17140.0
2023-11-13 12:20:00,63.9,63.98,63.89,63.94,24178.0,61.6042,61.6813,61.5945,61.6427,24178.0
2023-11-13 12:30:00,63.94,63.94,63.87,63.91,13496.0,61.6427,61.6427,61.5753,61.6138,13496.0
2023-11-13 12:40:00,63.91,63.92,63.75,63.77,71465.0,61.6138,61.6235,61.4596,61.4788,71465.0
2023-11-13 12:50:00,63.77,63.84,63.76,63.83,16614.0,61.4788,61.5463,61.4692,61.5367,16614.0
2023-11-13 13:00:00,63.83,63.83,63.69,63.71,19371.0,61.5367,61.5367,61.4017,61.421,19371.0
2023-11-13 13:10:00,63.72,63.79,63.71,63.79,11215.0,61.4306,61.4981,61.421,61.4981,11215.0
2023-11-13 13:20:00,63.78,63.78,63.7,63.7,14559.0,61.4885,61.4885,61.4114,61.4114,14559.0
2023-11-13 13:30:00,63.7,63.71,63.61,63.71,18426.0,61.4114,61.421,61.3246,61.421,18426.0
2023-11-13 13:40:00,63.72,63.78,63.7,63.77,9711.0,61.4306,61.4885,61.4114,61.4788,9711.0
2023-11-13 13:50:00,63.77,63.78,63.66,63.67,23667.0,61.4788,61.4885,61.3728,61.3824,23667.0
2023-11-13 14:00:00,63.67,63.79,63.66,63.78,14379.0,61.3824,61.4981,61.3728,61.4885,14379.0
2023-11-13 14:10:00,63.78,63.8,63.73,63.74,135044.0,61.4885,61.5078,61.4403,61.4499,135044.0
2023-11-13 14:20:00,63.73,63.82,63.71,63.8,22577.0,61.4403,61.527,61.421,61.5078,22577.0
2023-11-13 14:30:00,63.81,63.87,63.77,63.86,23001.0,61.5174,61.5753,61.4788,61.5656,23001.0
2023-11-13 14:40:00,63.86,63.91,63.85,63.86,21952.0,61.5656,61.6138,61.556,61.5656,21952.0
2023-11-13 14:50:00,63.85,63.85,63.77,63.8,24803.0,61.556,61.556,61.4788,61.5078,24803.0
2023-11-13 15:00:00,63.8,63.86,63.78,63.84,23922.0,61.5078,61.5656,61.4885,61.5463,23922.0
2023-11-13 15:10:00,63.83,63.91,63.82,63.91,30313.0,61.5367,61.6138,61.527,61.6138,30313.0
2023-11-13 15:20:00,63.91,63.93,63.88,63.9,29475.0,61.6138,61.6331,61.5849,61.6042,29475.0
2023-11-13 15:30:00,63.9,63.92,63.87,63.92,46568.0,61.6042,61.6235,61.5753,61.6235,46568.0
2023-11-13 15:40:00,63.92,64.0,63.83,63.87,67595.0,61.6235,61.7006,61.5367,61.5753,67595.0
2023-11-13 15:50:00,63.86,63.88,63.7,63.72,189894.0,61.5656,61.5849,61.4114,61.4306,189894.0
2023-11-14 09:30:00,64.06,64.34,64.0,64.14,61530.0,61.7584,62.0284,61.7006,61.8356,61530.0
2023-11-14 09:40:00,64.17,64.18,63.96,64.02,71069.0,61.8645,61.8741,61.662,61.7199,71069.0
2023-11-14 09:50:00,64.02,64.03,63.86,63.9,84760.0,61.7199,61.7295,61.5656,61.6042,84760.0
2023-11-14 10:00:00,63.89,64.11,63.86,63.91,113315.0,61.5945,61.8066,61.5656,61.6138,113315.0
2023-11-14 10:10:00,63.9,64.03,63.85,63.97,96861.0,61.6042,61.7295,61.556,61.6717,96861.0
2023-11-14 10:20:00,63.96,64.08,63.86,64.03,94758.0,61.662,61.7777,61.5656,61.7295,94758.0
2023-11-14 10:30:00,64.02,64.02,63.79,63.79,72100.0,61.7199,61.7199,61.4981,61.4981,72100.0
2023-11-14 10:40:00,63.8,64.05,63.8,64.0,222404.0,61.5078,61.7488,61.5078,61.7006,222404.0
2023-11-14 10:50:00,64.0,64.09,63.92,64.08,74117.0,61.7006,61.7873,61.6235,61.7777,74117.0
2023-11-14 11:00:00,64.09,64.26,63.98,64.22,53301.0,61.7873,61.9512,61.6813,61.9127,53301.0
2023-11-14 11:10:00,64.22,64.32,64.01,64.01,45047.0,61.9127,62.0091,61.7102,61.7102,45047.0
2023-11-14 11:20:00,64.01,64.3,64.01,64.26,32114.0,61.7102,61.9898,61.7102,61.9512,32114.0
2023-11-14 11:30:00,64.26,64.37,64.24,64.27,32952.0,61.9512,62.0573,61.932,61.9609,32952.0
2023-11-14 11:40:00,64.28,64.28,64.12,64.16,47465.0,61.9705,61.9705,61.8163,61.8548,47465.0
2023-11-14 11:50:00,64.18,64.24,64.16,64.2,40890.0,61.8741,61.932,61.8548,61.8934,40890.0
2023-11-14 12:00:00,64.2,64.26,64.11,64.17,56923.0,61.8934,61.9512,61.8066,61.8645,56923.0
2023-11-14 12:10:00,64.19,64.27,64.15,64.22,39814.0,61.8838,61.9609,61.8452,61.9127,39814.0
2023-11-14 12:20:00,64.21,64.26,64.16,64.23,49983.0,61.903,61.9512,61.8548,61.9223,49983.0
2023-11-14 12:30:00,64.23,64.3,64.21,64.28,33949.0,61.9223,61.9898,61.903,61.9705,33949.0
2023-11-14 12:40:00,64.28,64.29,64.19,64.26,38396.0,61.9705,61.9802,61.8838,61.9512,38396.0
2023-11-14 12:50:00,64.25,64.27,64.18,64.22,25244.0,61.9416,61.9609,61.8741,61.9127,25244.0
2023-11-14 13:00:00,64.22,64.26,64.11,64.12,161590.0,61.9127,61.9512,61.8066,61.8163,161590.0
2023-11-14 13:10:00,64.1,64.13,64.06,64.06,33154.0,61.797,61.8259,61.7584,61.7584,33154.0
2023-11-14 13:20:00,64.06,64.11,64.05,64.09,75489.0,61.7584,61.8066,61.7488,61.7873,75489.0
2023-11-14 13:30:00,64.09,64.15,64.03,64.14,95595.0,61.7873,61.8452,61.7295,61.8356,95595.0
2023-11-14 13:40:00,64.14,64.16,64.06,64.14,134359.0,61.8356,61.8548,61.7584,61.8356,134359.0
2023-11-14 13:50:00,64.13,64.37,64.13,64.28,88260.0,61.8259,62.0573,61.8259,61.9705,88260.0
2023-11-14 14:00:00,64.28,64.34,64.24,64.33,22806.0,61.9705,62.0284,61.932,62.0187,22806.0
2023-11-14 14:10:00,64.32,64.41,64.25,64.31,39675.0,62.0091,62.0958,61.9416,61.9994,39675.0
2023-11-14 14:20:00,64.31,64.54,64.3,64.54,77925.0,61.9994,62.2212,61.9898,62.2212,77925.0
2023-11-14 14:30:00,64.56,64.63,64.56,64.62,38910.0,62.2405,62.3079,62.2405,62.2983,38910.0
2023-11-14 14:40:00,64.63,64.67,64.59,64.61,48208.0,62.3079,62.3465,62.2694,62.2887,48208.0
2023-11-14 14:50:00,64.61,64.69,64.58,64.63,59421.0,62.2887,62.3658,62.2597,62.3079,59421.0
2023-11-14 15:00:00,64.63,64.74,64.6,64.73,51268.0,62.3079,62.414,62.279,62.4044,51268.0
2023-11-14 15:10:00,64.73,64.78,64.69,64.72,209847.0,62.4044,62.4526,62.3658,62.3947,209847.0
2023-11-14 15:20:00,64.72,64.73,64.57,64.62,40747.0,62.3947,62.4044,62.2501,62.2983,40747.0
2023-11-14 15:30:00,64.63,64.66,64.44,64.51,185920.0,62.3079,62.3369,62.1248,62.1923,185920.0
2023-11-14 15:40:00,64.5,64.57,64.28,64.29,83550.0,62.1826,62.2501,61.9705,61.9802,83550.0
2023-11-14 15:50:00,64.28,64.29,64.16,64.21,296094.0,61.9705,61.9802,61.8548,61.903,296094.0
2023-11-15 09:30:00,64.2,64.41,64.01,64.01,84309.0,61.8934,62.0958,61.7102,61.7102,84309.0
2023-11-15 09:40:00,64.04,64.05,63.67,63.77,52459.0,61.7391,61.7488,61.3824,61.4788,52459.0
2023-11-15 09:50:00,63.79,63.86,63.69,63.82,38395.0,61.4981,61.5656,61.4017,61.527,38395.0
2023-11-15 10:00:00,63.83,64.15,63.82,64.14,45078.0,61.5367,61.8452,61.527,61.8356,45078.0
2023-11-15 10:10:00,64.14,64.22,64.04,64.12,69309.0,61.8356,61.9127,61.7391,61.8163,69309.0
2023-11-15 10:20:00,64.12,64.28,64.1,64.11,70677.0,61.8163,61.9705,61.797,61.8066,70677.0
2023-11-15 10:30:00,64.13,64.31,64.13,64.2,77485.0,61.8259,61.9994,61.8259,61.8934,77485.0
2023-11-15 10:40:00,64.2,64.21,64.01,64.02,69495.0,61.8934,61.903,61.7102,61.7199,69495.0
2023-11-15 10:50:00,64.02,64.1,64.0,64.04,39482.0,61.7199,61.797,61.7006,61.7391,39482.0
2023-11-15 11:00:00,64.03,64.21,64.03,64.12,34528.0,61.7295,61.903,61.7295,61.8163,34528.0
2023-11-15 11:10:00,64.12,64.12,63.97,64.01,25674.0,61.8163,61.8163,61.6717,61.7102,25674.0
2023-11-15 11:20:00,64.01,64.02,63.9,63.94,32728.0,61.7102,61.7199,61.6042,61.6427,32728.0
2023-11-15 11:30:00,63.94,63.98,63.74,63.74,28147.0,61.6427,61.6813,61.4499,61.4499,28147.0
2023-11-15 11:40:00,63.73,63.82,63.6,63.82,60393.0,61.4403,61.527,61.315,61.527,60393.0
2023-11-15 11:50:00,63.81,63.85,63.73,63.77,70687.0,61.5174,61.556,61.4403,61.4788,70687.0
2023-11-15 12:00:00,63.77,63.88,63.72,63.8,42461.0,61.4788,61.5849,61.4306,61.5078,42461.0
2023-11-15 12:10:00,63.8,63.8,63.74,63.8,32585.0,61.5078,61.5078,61.4499,61.5078,32585.0
2023-11-15 12:20:00,63.81,63.94,63.77,63.87,27581.0,61.5174,61.6427,61.4788,61.5753,27581.0
2023-11-15 12:30:00,63.87,63.93,63.8,63.92,31274.0,61.5753,61.6331,61.5078,61.6235,31274.0
2023-11-15 12:40:00,63.92,63.99,63.87,63.99,26512.0,61.6235,61.6909,61.5753,61.6909,26512.0
2023-11-15 12:50:00,63.99,64.0,63.88,63.94,22204.0,61.6909,61.7006,61.5849,61.6427,22204.0
2023-11-15 13:00:00,63.94,64.02,63.93,63.96,27742.0,61.6427,61.7199,61.6331,61.662,27742.0
2023-11-15 13:10:00,63.95,63.98,63.87,63.97,19493.0,61.6524,61.6813,61.5753,61.6717,19493.0
2023-11-15 13:20:00,63.97,64.02,63.93,63.93,23429.0,61.6717,61.7199,61.6331,61.6331,23429.0
2023-11-15 13:30:00,63.94,63.97,63.88,63.89,21538.0,61.6427,61.6717,61.5849,61.5945,21538.0
2023-11-15 13:40:00,63.88,63.91,63.8,63.82,23155.0,61.5849,61.6138,61.5078,61.527,23155.0
2023-11-15 13:50:00,63.81,63.89,63.81,63.82,29125.0,61.5174,61.5945,61.5174,61.527,29125.0
2023-11-15 14:00:00,63.84,63.9,63.82,63.88,20670.0,61.5463,61.6042,61.527,61.5849,20670.0
2023-11-15 14:10:00,63.88,63.89,63.71,63.74,32440.0,61.5849,61.5945,61.421,61.4499,32440.0
2023-11-15 14:20:00,63.73,63.74,63.67,63.72,37541.0,61.4403,61.4499,61.3824,61.4306,37541.0
2023-11-15 14:30:00,63.72,63.72,63.65,63.66,35083.0,61.4306,61.4306,61.3632,61.3728,35083.0
2023-11-15 14:40:00,63.66,63.67,63.55,63.55,24652.0,61.3728,61.3824,61.2667,61.2667,24652.0
2023-11-15 14:50:00,63.55,63.62,63.53,63.6,33581.0,61.2667,61.3342,61.2475,61.315,33581.0
2023-11-15 15:00:00,63.6,63.63,63.55,63.57,53227.0,61.315,61.3439,61.2667,61.286,53227.0
2023-11-15 15:10:00,63.58,63.72,63.57,63.7,53808.0,61.2957,61.4306,61.286,61.4114,53808.0
2023-11-15 15:20:00,63.69,63.71,63.6,63.66,68574.0,61.4017,61.421,61.315,61.3728,68574.0
2023-11-15 15:30:00,63.67,63.74,63.64,63.71,99757.0,61.3824,61.4499,61.3535,61.421,99757.0
2023-11-15 15:40:00,63.71,63.75,63.4,63.41,90153.0,61.421,61.4596,61.1221,61.1318,90153.0
2023-11-15 15:50:00,63.4,63.53,63.39,63.47,346185.0,61.1221,61.2475,61.1125,61.1896,346185.0
2023-11-16 09:30:00,63.57,63.89,63.57,63.83,56312.0,61.286,61.5945,61.286,61.5367,56312.0
2023-11-16 09:40:00,63.81,64.07,63.75,64.01,30893.0,61.5174,61.7681,61.4596,61.7102,30893.0
2023-11-16 09:50:00,64.0,64.01,63.91,64.01,16568.0,61.7006,61.7102,61.6138,61.7102,16568.0
2023-11-16 10:00:00,64.06,64.17,64.03,64.06,27086.0,61.7584,61.8645,61.7295,61.7584,27086.0
2023-11-16 10:10:00,64.06,64.18,64.04,64.09,77085.0,61.7584,61.8741,61.7391,61.7873,77085.0
2023-11-16 10:20:00,64.1,64.14,64.04,64.07,27868.0,61.797,61.8356,61.7391,61.7681,27868.0
2023-11-16 10:30:00,64.08,64.11,63.87,63.99,59101.0,61.7777,61.8066,61.5753,61.6909,59101.0
2023-11-16 10:40:00,63.98,64.0,63.78,64.0,39387.0,61.6813,61.7006,61.4885,61.7006,39387.0
2023-11-16 10:50:00,64.01,64.01,63.77,63.78,52196.0,61.7102,61.7102,61.4788,61.4885,52196.0
2023-11-16 11:00:00,63.8,63.89,63.72,63.8,30285.0,61.5078,61.5945,61.4306,61.5078,30285.0
2023-11-16 11:10:00,63.8,63.92,63.73,63.8,36138.0,61.5078,61.6235,61.4403,61.5078,36138.0
2023-11-16 11:20:00,63.8,63.93,63.78,63.93,26414.0,61.5078,61.6331,61.4885,61.6331,26414.0
2023-11-16 11:30:00,63.93,64.05,63.88,64.03,46624.0,61.6331,61.7488,61.5849,61.7295,46624.0
2023-11-16 11:40:00,64.04,64.07,64.01,64.04,28650.0,61.7391,61.7681,61.7102,61.7391,28650.0
2023-11-16 11:50:00,64.04,64.09,63.99,64.05,23498.0,61.7391,61.7873,61.6909,61.7488,23498.0
2023-11-16 12:00:00,64.05,64.07,63.93,63.94,28689.0,61.7488,61.7681,61.6331,61.6427,28689.0
2023-11-16 12:10:00,63.95,64.0,63.9,63.95,24655.0,61.6524,61.7006,61.6042,61.6524,24655.0
2023-11-16 12:20:00,63.94,63.97,63.91,63.93,19291.0,61.6427,61.6717,61.6138,61.6331,19291.0
2023-11-16 12:30:00,63.92,63.92,63.83,63.88,22817.0,61.6235,61.6235,61.5367,61.5849,22817.0
2023-11-16 12:40:00,63.87,63.92,63.86,63.91,20600.0,61.5753,61.6235,61.5656,61.6138,20600.0
2023-11-16 12:50:00,63.91,63.95,63.89,63.93,20395.0,61.6138,61.6524,61.5945,61.6331,20395.0
2023-11-16 13:00:00,63.92,63.95,63.84,63.88,36447.0,61.6235,61.6524,61.5463,61.5849,36447.0
2023-11-16 13:10:00,63.88,63.98,63.85,63.97,20235.0,61.5849,61.6813,61.556,61.6717,20235.0
2023-11-16 13:20:00,63.97,64.11,63.95,64.07,40279.0,61.6717,61.8066,61.6524,61.7681,40279.0
2023-11-16 13:30:00,64.07,64.09,64.01,64.02,30898.0,61.7681,61.7873,61.7102,61.7199,30898.0
2023-11-16 13:40:00,64.02,64.05,63.85,63.86,27931.0,61.7199,61.7488,61.556,61.5656,27931.0
2023-11-16 13:50:00,63.85,63.98,63.83,63.97,21606.0,61.556,61.6813,61.5367,61.6717,21606.0
2023-11-16 14:00:00,63.98,64.11,63.97,64.08,16893.0,61.6813,61.8066,61.6717,61.7777,16893.0
2023-11-16 14:10:00,64.09,64.09,64.02,64.03,26933.0,61.7873,61.7873,61.7199,61.7295,26933.0
2023-11-16 14:20:00,64.03,64.04,63.98,64.02,32342.0,61.7295,61.7391,61.6813,61.7199,32342.0
2023-11-16 14:30:00,64.01,64.11,63.97,64.07,26894.0,61.7102,61.8066,61.6717,61.7681,26894.0
2023-11-16 14:40:00,64.08,64.15,64.07,64.15,24384.0,61.7777,61.8452,61.7681,61.8452,24384.0
2023-11-16 14:50:00,64.15,64.17,64.08,64.14,39965.0,61.8452,61.8645,61.7777,61.8356,39965.0
2023-11-16 15:00:00,64.14,64.15,64.08,64.14,44169.0,61.8356,61.8452,61.7777,61.8356,44169.0
2023-11-16 15:10:00,64.14,64.15,64.07,64.09,70505.0,61.8356,61.8452,61.7681,61.7873,70505.0
2023-11-16 15:20:00,64.09,64.14,64.07,64.09,77868.0,61.7873,61.8356,61.7681,61.7873,77868.0
2023-11-16 15:30:00,64.09,64.14,64.05,64.08,127150.0,61.7873,61.8356,61.7488,61.7777,127150.0
2023-11-16 15:40:00,64.08,64.17,64.06,64.13,109307.0,61.7777,61.8645,61.7584,61.8259,109307.0
2023-11-16 15:50:00,64.14,64.16,64.05,64.11,636332.0,61.8356,61.8548,61.7488,61.8066,636332.0
2023-11-17 09:30:00,64.38,64.45,64.11,64.34,186064.0,62.0669,62.1344,61.8066,62.0284,186064.0
2023-11-17 09:40:00,64.33,64.47,64.29,64.41,65524.0,62.0187,62.1537,61.9802,62.0958,65524.0
2023-11-17 09:50:00,64.41,64.41,64.29,64.36,26540.0,62.0958,62.0958,61.9802,62.0476,26540.0
2023-11-17 10:00:00,64.4,64.43,64.24,64.27,45146.0,62.0862,62.1151,61.932,61.9609,45146.0
2023-11-17 10:10:00,64.27,64.42,64.26,64.34,78047.0,61.9609,62.1055,61.9512,62.0284,78047.0
2023-11-17 10:20:00,64.36,64.36,64.26,64.29,58480.0,62.0476,62.0476,61.9512,61.9802,58480.0
2023-11-17 10:30:00,64.29,64.32,64.24,64.29,46505.0,61.9802,62.0091,61.932,61.9802,46505.0
2023-11-17 10:40:00,64.29,64.32,64.2,64.31,39051.0,61.9802,62.0091,61.8934,61.9994,39051.0
2023-11-17 10:50:00,64.32,64.38,64.3,64.38,55192.0,62.0091,62.0669,61.9898,62.0669,55192.0
2023-11-17 11:00:00,64.37,64.46,64.34,64.45,43742.0,62.0573,62.1441,62.0284,62.1344,43742.0
2023-11-17 11:10:00,64.46,64.47,64.4,64.45,39341.0,62.1441,62.1537,62.0862,62.1344,39341.0
2023-11-17 11:20:00,64.44,64.52,64.4,64.41,82566.0,62.1248,62.2019,62.0862,62.0958,82566.0
2023-11-17 11:30:00,64.4,64.49,64.4,64.47,41309.0,62.0862,62.173,62.0862,62.1537,41309.0
2023-11-17 11:40:00,64.46,64.51,64.43,64.49,43774.0,62.1441,62.1923,62.1151,62.173,43774.0
2023-11-17 11:50:00,64.5,64.51,64.45,64.51,25069.0,62.1826,62.1923,62.1344,62.1923,25069.0
2023-11-17 12:00:00,64.5,64.56,64.47,64.52,46319.0,62.1826,62.2405,62.1537,62.2019,46319.0
2023-11-17 12:10:00,64.53,64.67,64.52,64.65,24441.0,62.2115,62.3465,62.2019,62.3272,24441.0
2023-11-17 12:20:00,64.64,64.64,64.57,64.61,29310.0,62.3176,62.3176,62.2501,62.2887,29310.0
2023-11-17 12:30:00,64.61,64.72,64.59,64.7,43373.0,62.2887,62.3947,62.2694,62.3754,43373.0
2023-11-17 12:40:00,64.7,64.7,64.64,64.67,18099.0,62.3754,62.3754,62.3176,62.3465,18099.0
2023-11-17 12:50:00,64.66,64.71,64.65,64.68,15847.0,62.3369,62.3851,62.3272,62.3561,15847.0
2023-11-17 13:00:00,64.68,64.69,64.65,64.69,23565.0,62.3561,62.3658,62.3272,62.3658,23565.0
2023-11-17 13:10:00,64.69,64.69,64.6,64.64,29564.0,62.3658,62.3658,62.279,62.3176,29564.0
2023-11-17 13:20:00,64.64,64.68,64.63,64.67,24056.0,62.3176,62.3561,62.3079,62.3465,24056.0
2023-11-17 13:30:00,64.67,64.71,64.64,64.67,32573.0,62.3465,62.3851,62.3176,62.3465,32573.0
2023-11-17 13:40:00,64.68,64.73,64.67,64.69,35627.0,62.3561,62.4044,62.3465,62.3658,35627.0
2023-11-17 13:50:00,64.7,64.74,64.68,64.72,34262.0,62.3754,62.414,62.3561,62.3947,34262.0
2023-11-17 14:00:00,64.72,64.72,64.55,64.58,31589.0,62.3947,62.3947,62.2308,62.2597,31589.0
2023-11-17 14:10:00,64.58,64.68,64.56,64.68,40790.0,62.2597,62.3561,62.2405,62.3561,40790.0
2023-11-17 14:20:00,64.68,64.71,64.62,64.65,60880.0,62.3561,62.3851,62.2983,62.3272,60880.0
2023-11-17 14:30:00,64.64,64.67,64.6,64.63,39821.0,62.3176,62.3465,62.279,62.3079,39821.0
2023-11-17 14:40:00,64.64,64.65,64.58,64.64,35251.0,62.3176,62.3272,62.2597,62.3176,35251.0
2023-11-17 14:50:00,64.64,64.67,64.61,64.62,38003.0,62.3176,62.3465,62.2887,62.2983,38003.0
2023-11-17 15:00:00,64.62,64.66,64.55,64.55,39790.0,62.2983,62.3369,62.2308,62.2308,39790.0
2023-11-17 15:10:00,64.55,64.55,64.49,64.5,35476.0,62.2308,62.2308,62.173,62.1826,35476.0
2023-11-17 15:20:00,64.51,64.6,64.49,64.54,71731.0,62.1923,62.279,62.173,62.2212,71731.0
2023-11-17 15:30:00,64.55,64.6,64.48,64.57,78446.0,62.2308,62.279,62.1633,62.2501,78446.0
2023-11-17 15:40:00,64.56,64.6,64.46,64.5,74388.0,62.2405,62.279,62.1441,62.1826,74388.0
2023-11-17 15:50:00,64.5,64.52,64.45,64.49,418431.0,62.1826,62.2019,62.1344,62.173,418431.0
2023-11-20 09:30:00,63.99,64.13,63.79,64.06,102285.0,61.6909,61.8259,61.4981,61.7584,102285.0
2023-11-20 09:40:00,64.06,64.3,64.04,64.19,27397.0,61.7584,61.9898,61.7391,61.8838,27397.0
2023-11-20 09:50:00,64.16,64.24,64.05,64.21,22634.0,61.8548,61.932,61.7488,61.903,22634.0
2023-11-20 10:00:00,64.2,64.24,64.16,64.23,25484.0,61.8934,61.932,61.8548,61.9223,25484.0
2023-11-20 10:10:00,64.24,64.34,64.2,64.34,26263.0,61.932,62.0284,61.8934,62.0284,26263.0
2023-11-20 10:20:00,64.34,64.39,64.31,64.39,38355.0,62.0284,62.0766,61.9994,62.0766,38355.0
2023-11-20 10:30:00,64.37,64.46,64.35,64.41,42337.0,62.0573,62.1441,62.038,62.0958,42337.0
2023-11-20 10:40:00,64.41,64.5,64.38,64.44,29194.0,62.0958,62.1826,62.0669,62.1248,29194.0
2023-11-20 10:50:00,64.43,64.44,64.3,64.31,19806.0,62.1151,62.1248,61.9898,61.9994,19806.0
2023-11-20 11:00:00,64.33,64.37,64.25,64.34,16000.0,62.0187,62.0573,61.9416,62.0284,16000.0
2023-11-20 11:10:00,64.33,64.4,64.31,64.36,30177.0,62.0187,62.0862,61.9994,62.0476,30177.0
2023-11-20 11:20:00,64.35,64.47,64.35,64.38,89985.0,62.038,62.1537,62.038,62.0669,89985.0
2023-11-20 11:30:00,64.4,64.46,64.34,64.46,14653.0,62.0862,62.1441,62.0284,62.1441,14653.0
2023-11-20 11:40:00,64.46,64.54,64.44,64.54,28531.0,62.1441,62.2212,62.1248,62.2212,28531.0
2023-11-20 11:50:00,64.54,64.56,64.53,64.55,22079.0,62.2212,62.2405,62.2115,62.2308,22079.0
2023-11-20 12:00:00,64.54,64.6,64.47,64.51,20449.0,62.2212,62.279,62.1537,62.1923,20449.0
2023-11-20 12:10:00,64.49,64.56,64.47,64.56,13027.0,62.173,62.2405,62.1537,62.2405,13027.0
2023-11-20 12:20:00,64.56,64.6,64.49,64.49,27951.0,62.2405,62.279,62.173,62.173,27951.0
2023-11-20 12:30:00,64.49,64.51,64.42,64.43,16325.0,62.173,62.1923,62.1055,62.1151,16325.0
2023-11-20 12:40:00,64.43,64.45,64.37,64.45,19561.0,62.1151,62.1344,62.0573,62.1344,19561.0
2023-11-20 12:50:00,64.46,64.51,64.45,64.51,14130.0,62.1441,62.1923,62.1344,62.1923,14130.0
2023-11-20 13:00:00,64.5,64.6,64.48,64.52,23722.0,62.1826,62.279,62.1633,62.2019,23722.0
2023-11-20 13:10:00,64.53,64.53,64.49,64.5,16053.0,62.2115,62.2115,62.173,62.1826,16053.0
2023-11-20 13:20:00,64.51,64.54,64.5,64.51,18262.0,62.1923,62.2212,62.1826,62.1923,18262.0
2023-11-20 13:30:00,64.51,64.52,64.43,64.48,40724.0,62.1923,62.2019,62.1151,62.1633,40724.0
2023-11-20 13:40:00,64.48,64.51,64.45,64.46,25249.0,62.1633,62.1923,62.1344,62.1441,25249.0
2023-11-20 13:50:00,64.47,64.5,64.46,64.49,13162.0,62.1537,62.1826,62.1441,62.173,13162.0
2023-11-20 14:00:00,64.48,64.5,64.47,64.5,20014.0,62.1633,62.1826,62.1537,62.1826,20014.0
2023-11-20 14:10:00,64.49,64.5,64.47,64.48,37172.0,62.173,62.1826,62.1537,62.1633,37172.0
2023-11-20 14:20:00,64.49,64.51,64.48,64.48,43414.0,62.173,62.1923,62.1633,62.1633,43414.0
2023-11-20 14:30:00,64.49,64.6,64.47,64.59,31524.0,62.173,62.279,62.1537,62.2694,31524.0
2023-11-20 14:40:00,64.58,64.66,64.57,64.61,22341.0,62.2597,62.3369,62.2501,62.2887,22341.0
2023-11-20 14:50:00,64.61,64.61,64.53,64.54,63271.0,62.2887,62.2887,62.2115,62.2212,63271.0
2023-11-20 15:00:00,64.54,64.57,64.5,64.55,54900.0,62.2212,62.2501,62.1826,62.2308,54900.0
2023-11-20 15:10:00,64.55,64.59,64.52,64.52,69293.0,62.2308,62.2694,62.2019,62.2019,69293.0
2023-11-20 15:20:00,64.52,64.57,64.47,64.55,46557.0,62.2019,62.2501,62.1537,62.2308,46557.0
2023-11-20 15:30:00,64.55,64.64,64.48,64.6,66975.0,62.2308,62.3176,62.1633,62.279,66975.0
2023-11-20 15:40:00,64.61,64.63,64.47,64.48,52953.0,62.2887,62.3079,62.1537,62.1633,52953.0
2023-11-20 15:50:00,64.47,64.49,64.32,64.37,159094.0,62.1537,62.173,62.0091,62.0573,159094.0
2023-11-21 09:30:00,64.47,64.92,64.47,64.71,95988.0,62.1537,62.5875,62.1537,62.3851,95988.0
2023-11-21 09:40:00,64.7,64.85,64.67,64.75,100735.0,62.3754,62.52,62.3465,62.4236,100735.0
2023-11-21 09:50:00,64.74,64.75,64.65,64.73,46512.0,62.414,62.4236,62.3272,62.4044,46512.0
2023-11-21 10:00:00,64.72,64.78,64.57,64.68,75923.0,62.3947,62.4526,62.2501,62.3561,75923.0
2023-11-21 10:10:00,64.69,64.79,64.64,64.78,25999.0,62.3658,62.4622,62.3176,62.4526,25999.0
2023-11-21 10:20:00,64.78,64.99,64.77,64.95,53738.0,62.4526,62.655,62.4429,62.6164,53738.0
2023-11-21 10:30:00,64.97,65.15,64.95,65.13,90761.0,62.6357,62.8093,62.6164,62.79,90761.0
2023-11-21 10:40:00,65.12,65.19,65.05,65.07,45049.0,62.7803,62.8478,62.7129,62.7321,45049.0
2023-11-21 10:50:00,65.07,65.18,65.06,65.14,26617.0,62.7321,62.8382,62.7225,62.7996,26617.0
2023-11-21 11:00:00,65.13,65.24,65.12,65.18,27919.0,62.79,62.896,62.7803,62.8382,27919.0
2023-11-21 11:10:00,65.18,65.19,65.05,65.05,26461.0,62.8382,62.8478,62.7129,62.7129,26461.0
2023-11-21 11:20:00,65.06,65.13,65.04,65.09,28516.0,62.7225,62.79,62.7032,62.7514,28516.0
2023-11-21 11:30:00,65.08,65.08,64.9,64.93,61301.0,62.7418,62.7418,62.5682,62.5972,61301.0
2023-11-21 11:40:00,64.92,64.97,64.85,64.95,34526.0,62.5875,62.6357,62.52,62.6164,34526.0
2023-11-21 11:50:00,64.95,65.02,64.94,64.99,35399.0,62.6164,62.6839,62.6068,62.655,35399.0
2023-11-21 12:00:00,64.98,65.05,64.94,65.04,27583.0,62.6454,62.7129,62.6068,62.7032,27583.0
2023-11-21 12:10:00,65.03,65.1,65.03,65.04,28460.0,62.6936,62.7611,62.6936,62.7032,28460.0
2023-11-21 12:20:00,65.04,65.04,64.93,64.96,29657.0,62.7032,62.7032,62.5972,62.6261,29657.0
2023-11-21 12:30:00,64.96,64.98,64.92,64.97,21299.0,62.6261,62.6454,62.5875,62.6357,21299.0
2023-11-21 12:40:00,64.98,65.08,64.95,65.08,18605.0,62.6454,62.7418,62.6164,62.7418,18605.0
2023-11-21 12:50:00,65.07,65.15,65.06,65.13,27775.0,62.7321,62.8093,62.7225,62.79,27775.0
2023-11-21 13:00:00,65.13,65.2,65.11,65.16,20924.0,62.79,62.8575,62.7707,62.8189,20924.0
2023-11-21 13:10:00,65.17,65.2,65.12,65.15,26788.0,62.8285,62.8575,62.7803,62.8093,26788.0
2023-11-21 13:20:00,65.15,65.2,65.14,65.17,28896.0,62.8093,62.8575,62.7996,62.8285,28896.0
2023-11-21 13:30:00,65.17,65.24,65.16,65.23,28090.0,62.8285,62.896,62.8189,62.8864,28090.0
2023-11-21 13:40:00,65.23,65.25,65.21,65.24,22926.0,62.8864,62.9057,62.8671,62.896,22926.0
2023-11-21 13:50:00,65.25,65.26,65.16,65.16,22034.0,62.9057,62.9153,62.8189,62.8189,22034.0
2023-11-21 14:00:00,65.16,65.24,65.09,65.23,34218.0,62.8189,62.896,62.7514,62.8864,34218.0
2023-11-21 14:10:00,65.23,65.3,65.19,65.26,45315.0,62.8864,62.9539,62.8478,62.9153,45315.0
2023-11-21 14:20:00,65.27,65.29,65.24,65.26,36989.0,62.925,62.9442,62.896,62.9153,36989.0
2023-11-21 14:30:00,65.27,65.27,65.16,65.17,27861.0,62.925,62.925,62.8189,62.8285,27861.0
2023-11-21 14:40:00,65.16,65.17,65.1,65.11,23038.0,62.8189,62.8285,62.7611,62.7707,23038.0
2023-11-21 14:50:00,65.11,65.11,65.01,65.06,72675.0,62.7707,62.7707,62.6743,62.7225,72675.0
2023-11-21 15:00:00,65.06,65.1,65.04,65.08,45261.0,62.7225,62.7611,62.7032,62.7418,45261.0
2023-11-21 15:10:00,65.07,65.13,65.05,65.05,47464.0,62.7321,62.79,62.7129,62.7129,47464.0
2023-11-21 15:20:00,65.05,65.09,65.03,65.08,33680.0,62.7129,62.7514,62.6936,62.7418,33680.0
2023-11-21 15:30:00,65.09,65.1,65.02,65.06,67519.0,62.7514,62.7611,62.6839,62.7225,67519.0
2023-11-21 15:40:00,65.06,65.12,64.98,65.09,70133.0,62.7225,62.7803,62.6454,62.7514,70133.0
2023-11-21 15:50:00,65.1,65.1,64.95,64.97,214593.0,62.7611,62.7611,62.6164,62.6357,214593.0
2023-11-22 09:30:00,64.93,65.0,64.59,64.88,41919.0,62.5972,62.6647,62.2694,62.549,41919.0
2023-11-22 09:40:00,64.85,64.99,64.83,64.98,9381.0,62.52,62.655,62.5008,62.6454,9381.0
2023-11-22 09:50:00,64.96,65.01,64.84,64.96,13586.0,62.6261,62.6743,62.5104,62.6261,13586.0
2023-11-22 10:00:00,64.97,65.07,64.9,65.04,12228.0,62.6357,62.7321,62.5682,62.7032,12228.0
2023-11-22 10:10:00,65.04,65.16,65.03,65.09,59749.0,62.7032,62.8189,62.6936,62.7514,59749.0
2023-11-22 10:20:00,65.06,65.16,65.05,65.16,20209.0,62.7225,62.8189,62.7129,62.8189,20209.0
2023-11-22 10:30:00,65.13,65.17,64.95,65.04,54531.0,62.79,62.8285,62.6164,62.7032,54531.0
2023-11-22 10:40:00,65.03,65.13,65.0,65.05,24227.0,62.6936,62.79,62.6647,62.7129,24227.0
2023-11-22 10:50:00,65.04,65.06,64.93,65.01,10250.0,62.7032,62.7225,62.5972,62.6743,10250.0
2023-11-22 11:00:00,65.02,65.04,64.93,65.0,18799.0,62.6839,62.7032,62.5972,62.6647,18799.0
2023-11-22 11:10:00,65.02,65.08,65.01,65.07,15634.0,62.6839,62.7418,62.6743,62.7321,15634.0
2023-11-22 11:20:00,65.05,65.05,64.96,65.02,16824.0,62.7129,62.7129,62.6261,62.6839,16824.0
2023-11-22 11:30:00,65.02,65.07,64.99,64.99,18306.0,62.6839,62.7321,62.655,62.655,18306.0
2023-11-22 11:40:00,64.99,65.08,64.97,65.03,15091.0,62.655,62.7418,62.6357,62.6936,15091.0
2023-11-22 11:50:00,65.03,65.18,65.03,65.16,24269.0,62.6936,62.8382,62.6936,62.8189,24269.0
2023-11-22 12:00:00,65.14,65.23,65.14,65.19,33579.0,62.7996,62.8864,62.7996,62.8478,33579.0
2023-11-22 12:10:00,65.2,65.26,65.05,65.09,26129.0,62.8575,62.9153,62.7129,62.7514,26129.0
2023-11-22 12:20:00,65.1,65.14,65.04,65.04,13010.0,62.7611,62.7996,62.7032,62.7032,13010.0
2023-11-22 12:30:00,65.04,65.06,64.97,64.99,9760.0,62.7032,62.7225,62.6357,62.655,9760.0
2023-11-22 12:40:00,64.99,64.99,64.94,64.94,10480.0,62.655,62.655,62.6068,62.6068,10480.0
2023-11-22 12:50:00,64.93,65.02,64.92,65.01,15572.0,62.5972,62.6839,62.5875,62.6743,15572.0
2023-11-22 13:00:00,65.01,65.04,64.95,64.97,24017.0,62.6743,62.7032,62.6164,62.6357,24017.0
2023-11-22 13:10:00,64.97,64.98,64.88,64.92,11240.0,62.6357,62.6454,62.549,62.5875,11240.0
2023-11-22 13:20:00,64.94,64.94,64.89,64.94,14426.0,62.6068,62.6068,62.5586,62.6068,14426.0
2023-11-22 13:30:00,64.94,64.94,64.82,64.89,15273.0,62.6068,62.6068,62.4911,62.5586,15273.0
2023-11-22 13:40:00,64.89,64.94,64.89,64.92,13361.0,62.5586,62.6068,62.5586,62.5875,13361.0
2023-11-22 13:50:00,64.92,64.98,64.91,64.94,18261.0,62.5875,62.6454,62.5779,62.6068,18261.0
2023-11-22 14:00:00,64.93,65.08,64.93,65.05,17721.0,62.5972,62.7418,62.5972,62.7129,17721.0
2023-11-22 14:10:00,65.05,65.06,65.01,65.03,14345.0,62.7129,62.7225,62.6743,62.6936,14345.0
2023-11-22 14:20:00,65.03,65.04,64.98,64.98,16101.0,62.6936,62.7032,62.6454,62.6454,16101.0
2023-11-22 14:30:00,64.98,65.01,64.87,64.89,16048.0,62.6454,62.6743,62.5393,62.5586,16048.0
2023-11-22 14:40:00,64.88,64.97,64.87,64.97,13741.0,62.549,62.6357,62.5393,62.6357,13741.0
2023-11-22 14:50:00,64.97,65.01,64.92,64.94,28254.0,62.6357,62.6743,62.5875,62.6068,28254.0
2023-11-22 15:00:00,64.93,65.05,64.93,65.01,26733.0,62.5972,62.7129,62.5972,62.6743,26733.0
2023-11-22 15:10:00,65.0,65.04,64.99,65.04,22593.0,62.6647,62.7032,62.655,62.7032,22593.0
2023-11-22 15:20:00,65.04,65.1,64.99,65.1,29012.0,62.7032,62.7611,62.655,62.7611,29012.0
2023-11-22 15:30:00,65.1,65.11,65.04,65.1,45055.0,62.7611,62.7707,62.7032,62.7611,45055.0
2023-11-22 15:40:00,65.09,65.1,64.99,65.02,56154.0,62.7514,62.7611,62.655,62.6839,56154.0
2023-11-22 15:50:00,65.01,65.05,64.96,64.97,170151.0,62.6743,62.7129,62.6261,62.6357,170151.0
2023-11-24 09:30:00,65.1,65.31,65.02,65.26,67819.0,62.7611,62.9635,62.6839,62.9153,67819.0
2023-11-24 09:40:00,65.26,65.44,65.24,65.42,51716.0,62.9153,63.0888,62.896,63.0696,51716.0
2023-11-24 09:50:00,65.44,65.47,65.39,65.46,34823.0,63.0888,63.1178,63.0406,63.1081,34823.0
2023-11-24 10:00:00,65.46,65.52,65.42,65.48,44940.0,63.1081,63.166,63.0696,63.1274,44940.0
2023-11-24 10:10:00,65.48,65.6,65.47,65.54,39231.0,63.1274,63.2431,63.1178,63.1853,39231.0
2023-11-24 10:20:00,65.54,65.62,65.53,65.58,28905.0,63.1853,63.2624,63.1756,63.2238,28905.0
2023-11-24 10:30:00,65.58,65.62,65.54,65.56,64615.0,63.2238,63.2624,63.1853,63.2045,64615.0
2023-11-24 10:40:00,65.57,65.7,65.57,65.63,77190.0,63.2142,63.3395,63.2142,63.272,77190.0
2023-11-24 10:50:00,65.65,65.72,65.62,65.67,58181.0,63.2913,63.3588,63.2624,63.3106,58181.0
2023-11-24 11:00:00,65.67,65.69,65.61,65.61,33729.0,63.3106,63.3299,63.2527,63.2527,33729.0
2023-11-24 11:10:00,65.62,65.65,65.53,65.54,53891.0,63.2624,63.2913,63.1756,63.1853,53891.0
2023-11-24 11:20:00,65.53,65.55,65.39,65.41,32965.0,63.1756,63.1949,63.0406,63.0599,32965.0
2023-11-24 11:30:00,65.42,65.47,65.35,65.41,44843.0,63.0696,63.1178,63.0021,63.0599,44843.0
2023-11-24 11:40:00,65.4,65.41,65.28,65.3,28810.0,63.0503,63.0599,62.9346,62.9539,28810.0
2023-11-24 11:50:00,65.31,65.34,65.26,65.32,26212.0,62.9635,62.9924,62.9153,62.9732,26212.0
2023-11-24 12:00:00,65.32,65.36,65.26,65.34,26640.0,62.9732,63.0117,62.9153,62.9924,26640.0
2023-11-24 12:10:00,65.34,65.37,65.32,65.37,26140.0,62.9924,63.0214,62.9732,63.0214,26140.0
2023-11-24 12:20:00,65.36,65.36,65.24,65.25,27365.0,63.0117,63.0117,62.896,62.9057,27365.0
2023-11-24 12:30:00,65.24,65.34,65.23,65.32,20732.0,62.896,62.9924,62.8864,62.9732,20732.0
2023-11-24 12:40:00,65.32,65.32,65.23,65.25,43633.0,62.9732,62.9732,62.8864,62.9057,43633.0
2023-11-24 12:50:00,65.24,65.3,65.17,65.22,121602.0,62.896,62.9539,62.8285,62.8767,121602.0
2023-11-27 09:30:00,64.98,65.3,64.93,65.22,86384.0,62.6454,62.9539,62.5972,62.8767,86384.0
2023-11-27 09:40:00,65.23,65.25,65.12,65.18,39124.0,62.8864,62.9057,62.7803,62.8382,39124.0
2023-11-27 09:50:00,65.19,65.26,65.16,65.16,36055.0,62.8478,62.9153,62.8189,62.8189,36055.0
2023-11-27 10:00:00,65.16,65.19,65.08,65.16,36641.0,62.8189,62.8478,62.7418,62.8189,36641.0
2023-11-27 10:10:00,65.13,65.26,65.11,65.14,32241.0,62.79,62.9153,62.7707,62.7996,32241.0
2023-11-27 10:20:00,65.14,65.24,65.12,65.17,29967.0,62.7996,62.896,62.7803,62.8285,29967.0
2023-11-27 10:30:00,65.18,65.2,65.08,65.1,40698.0,62.8382,62.8575,62.7418,62.7611,40698.0
2023-11-27 10:40:00,65.08,65.16,65.07,65.1,24219.0,62.7418,62.8189,62.7321,62.7611,24219.0
2023-11-27 10:50:00,65.11,65.12,65.03,65.08,25546.0,62.7707,62.7803,62.6936,62.7418,25546.0
2023-11-27 11:00:00,65.08,65.11,65.03,65.06,25001.0,62.7418,62.7707,62.6936,62.7225,25001.0
2023-11-27 11:10:00,65.04,65.08,65.03,65.06,23279.0,62.7032,62.7418,62.6936,62.7225,23279.0
2023-11-27 11:20:00,65.06,65.18,65.05,65.16,43935.0,62.7225,62.8382,62.7129,62.8189,43935.0
2023-11-27 11:30:00,65.15,65.16,65.04,65.04,20031.0,62.8093,62.8189,62.7032,62.7032,20031.0
2023-11-27 11:40:00,65.05,65.05,64.99,65.01,24135.0,62.7129,62.7129,62.655,62.6743,24135.0
2023-11-27 11:50:00,64.99,65.09,64.98,64.99,36525.0,62.655,62.7514,62.6454,62.655,36525.0
2023-11-27 12:00:00,64.98,64.99,64.93,64.93,17848.0,62.6454,62.655,62.5972,62.5972,17848.0
2023-11-27 12:10:00,64.94,64.98,64.94,64.97,18086.0,62.6068,62.6454,62.6068,62.6357,18086.0
2023-11-27 12:20:00,64.98,65.0,64.95,65.0,15577.0,62.6454,62.6647,62.6164,62.6647,15577.0
2023-11-27 12:30:00,65.01,65.08,65.0,65.08,29160.0,62.6743,62.7418,62.6647,62.7418,29160.0
2023-11-27 12:40:00,65.08,65.1,65.06,65.1,21866.0,62.7418,62.7611,62.7225,62.7611,21866.0
2023-11-27 12:50:00,65.1,65.12,65.04,65.07,32132.0,62.7611,62.7803,62.7032,62.7321,32132.0
2023-11-27 13:00:00,65.06,65.08,65.02,65.05,36312.0,62.7225,62.7418,62.6839,62.7129,36312.0
2023-11-27 13:10:00,65.05,65.1,65.05,65.07,22922.0,62.7129,62.7611,62.7129,62.7321,22922.0
2023-11-27 13:20:00,65.08,65.14,65.04,65.08,51344.0,62.7418,62.7996,62.7032,62.7418,51344.0
2023-11-27 13:30:00,65.08,65.11,65.05,65.06,43244.0,62.7418,62.7707,62.7129,62.7225,43244.0
2023-11-27 13:40:00,65.04,65.07,65.01,65.06,20963.0,62.7032,62.7321,62.6743,62.7225,20963.0
2023-11-27 13:50:00,65.07,65.13,65.07,65.13,30144.0,62.7321,62.79,62.7321,62.79,30144.0
2023-11-27 14:00:00,65.14,65.16,65.1,65.13,43796.0,62.7996,62.8189,62.7611,62.79,43796.0
2023-11-27 14:10:00,65.13,65.14,65.07,65.1,58787.0,62.79,62.7996,62.7321,62.7611,58787.0
2023-11-27 14:20:00,65.09,65.11,65.08,65.1,27215.0,62.7514,62.7707,62.7418,62.7611,27215.0
2023-11-27 14:30:00,65.1,65.15,65.05,65.14,51869.0,62.7611,62.8093,62.7129,62.7996,51869.0
2023-11-27 14:40:00,65.14,65.22,65.11,65.18,25959.0,62.7996,62.8767,62.7707,62.8382,25959.0
2023-11-27 14:50:00,65.17,65.19,65.12,65.17,26928.0,62.8285,62.8478,62.7803,62.8285,26928.0
2023-11-27 15:00:00,65.18,65.21,65.17,65.21,43814.0,62.8382,62.8671,62.8285,62.8671,43814.0
2023-11-27 15:10:00,65.2,65.25,65.16,65.25,43844.0,62.8575,62.9057,62.8189,62.9057,43844.0
2023-11-27 15:20:00,65.25,65.3,65.24,65.3,53295.0,62.9057,62.9539,62.896,62.9539,53295.0
2023-11-27 15:30:00,65.3,65.4,65.28,65.34,77534.0,62.9539,63.0503,62.9346,62.9924,77534.0
2023-11-27 15:40:00,65.34,65.37,65.29,65.31,77263.0,62.9924,63.0214,62.9442,62.9635,77263.0
2023-11-27 15:50:00,65.32,65.41,65.24,65.24,330475.0,62.9732,63.0599,62.896,62.896,330475.0
2023-11-28 09:30:00,65.25,65.27,65.01,65.14,57665.0,62.9057,62.925,62.6743,62.7996,57665.0
2023-11-28 09:40:00,65.2,65.21,65.03,65.06,39293.0,62.8575,62.8671,62.6936,62.7225,39293.0
2023-11-28 09:50:00,65.06,65.14,65.03,65.13,15703.0,62.7225,62.7996,62.6936,62.79,15703.0
2023-11-28 10:00:00,65.13,65.14,65.09,65.13,22346.0,62.79,62.7996,62.7514,62.79,22346.0
2023-11-28 10:10:00,65.12,65.27,65.07,65.27,26997.0,62.7803,62.925,62.7321,62.925,26997.0
2023-11-28 10:20:00,65.28,65.35,65.26,65.29,27419.0,62.9346,63.0021,62.9153,62.9442,27419.0
2023-11-28 10:30:00,65.28,65.32,65.22,65.25,29471.0,62.9346,62.9732,62.8767,62.9057,29471.0
2023-11-28 10:40:00,65.26,65.35,65.26,65.29,52863.0,62.9153,63.0021,62.9153,62.9442,52863.0
2023-11-28 10:50:00,65.28,65.46,65.26,65.46,198608.0,62.9346,63.1081,62.9153,63.1081,198608.0
2023-11-28 11:00:00,65.46,65.47,65.27,65.28,34400.0,63.1081,63.1178,62.925,62.9346,34400.0
2023-11-28 11:10:00,65.27,65.28,65.19,65.23,23627.0,62.925,62.9346,62.8478,62.8864,23627.0
2023-11-28 11:20:00,65.21,65.21,65.13,65.15,24310.0,62.8671,62.8671,62.79,62.8093,24310.0
2023-11-28 11:30:00,65.16,65.24,65.15,65.22,37602.0,62.8189,62.896,62.8093,62.8767,37602.0
2023-11-28 11:40:00,65.22,65.26,65.19,65.22,30939.0,62.8767,62.9153,62.8478,62.8767,30939.0
2023-11-28 11:50:00,65.23,65.26,65.21,65.25,23484.0,62.8864,62.9153,62.8671,62.9057,23484.0
2023-11-28 12:00:00,65.25,65.28,65.2,65.22,18194.0,62.9057,62.9346,62.8575,62.8767,18194.0
2023-11-28 12:10:00,65.23,65.24,65.04,65.08,48145.0,62.8864,62.896,62.7032,62.7418,48145.0
2023-11-28 12:20:00,65.08,65.1,65.01,65.02,15146.0,62.7418,62.7611,62.6743,62.6839,15146.0
2023-11-28 12:30:00,65.01,65.01,64.92,64.94,15617.0,62.6743,62.6743,62.5875,62.6068,15617.0
2023-11-28 12:40:00,64.96,64.96,64.85,64.86,19812.0,62.6261,62.6261,62.52,62.5297,19812.0
2023-11-28 12:50:00,64.86,64.87,64.77,64.8,26043.0,62.5297,62.5393,62.4429,62.4718,26043.0
2023-11-28 13:00:00,64.8,64.8,64.62,64.78,36233.0,62.4718,62.4718,62.2983,62.4526,36233.0
2023-11-28 13:10:00,64.78,64.85,64.77,64.85,14139.0,62.4526,62.52,62.4429,62.52,14139.0
2023-11-28 13:20:00,64.86,64.91,64.82,64.89,24701.0,62.5297,62.5779,62.4911,62.5586,24701.0
2023-11-28 13:30:00,64.89,64.96,64.89,64.95,18224.0,62.5586,62.6261,62.5586,62.6164,18224.0
2023-11-28 13:40:00,64.94,64.95,64.87,64.88,21104.0,62.6068,62.6164,62.5393,62.549,21104.0
2023-11-28 13:50:00,64.89,64.89,64.76,64.78,15204.0,62.5586,62.5586,62.4333,62.4526,15204.0
2023-11-28 14:00:00,64.79,64.83,64.76,64.78,19903.0,62.4622,62.5008,62.4333,62.4526,19903.0
2023-11-28 14:10:00,64.78,64.85,64.78,64.84,24110.0,62.4526,62.52,62.4526,62.5104,24110.0
2023-11-28 14:20:00,64.85,64.86,64.76,64.77,21844.0,62.52,62.5297,62.4333,62.4429,21844.0
2023-11-28 14:30:00,64.77,64.85,64.73,64.81,16732.0,62.4429,62.52,62.4044,62.4815,16732.0
2023-11-28 14:40:00,64.81,64.83,64.79,64.83,14636.0,62.4815,62.5008,62.4622,62.5008,14636.0
2023-11-28 14:50:00,64.83,64.84,64.77,64.81,52347.0,62.5008,62.5104,62.4429,62.4815,52347.0
2023-11-28 15:00:00,64.81,64.84,64.8,64.82,25007.0,62.4815,62.5104,62.4718,62.4911,25007.0
2023-11-28 15:10:00,64.82,64.85,64.79,64.84,39240.0,62.4911,62.52,62.4622,62.5104,39240.0
2023-11-28 15:20:00,64.85,64.85,64.77,64.83,50971.0,62.52,62.52,62.4429,62.5008,50971.0
2023-11-28 15:30:00,64.83,64.85,64.73,64.78,63807.0,62.5008,62.52,62.4044,62.4526,63807.0
2023-11-28 15:40:00,64.78,64.79,64.68,64.79,59538.0,62.4526,62.4622,62.3561,62.4622,59538.0
2023-11-28 15:50:00,64.79,64.82,64.62,64.63,193775.0,62.4622,62.4911,62.2983,62.3079,193775.0
2023-11-29 09:30:00,64.63,64.92,64.6,64.73,43321.0,62.3079,62.5875,62.279,62.4044,43321.0
2023-11-29 09:40:00,64.76,64.78,64.6,64.63,19864.0,62.4333,62.4526,62.279,62.3079,19864.0
2023-11-29 09:50:00,64.63,64.8,64.54,64.79,73174.0,62.3079,62.4718,62.2212,62.4622,73174.0
2023-11-29 10:00:00,64.8,65.04,64.71,65.01,40050.0,62.4718,62.7032,62.3851,62.6743,40050.0
2023-11-29 10:10:00,65.03,65.05,64.95,65.01,54362.0,62.6936,62.7129,62.6164,62.6743,54362.0
2023-11-29 10:20:00,65.01,65.03,64.9,64.96,64839.0,62.6743,62.6936,62.5682,62.6261,64839.0
2023-11-29 10:30:00,64.96,65.01,64.91,64.99,28715.0,62.6261,62.6743,62.5779,62.655,28715.0
2023-11-29 10:40:00,65.0,65.04,64.93,65.02,40787.0,62.6647,62.7032,62.5972,62.6839,40787.0
2023-11-29 10:50:00,65.02,65.1,65.0,65.02,25341.0,62.6839,62.7611,62.6647,62.6839,25341.0
2023-11-29 11:00:00,65.01,65.01,64.95,65.0,28233.0,62.6743,62.6743,62.6164,62.6647,28233.0
2023-11-29 11:10:00,65.01,65.05,64.99,65.04,35046.0,62.6743,62.7129,62.655,62.7032,35046.0
2023-11-29 11:20:00,65.03,65.12,65.0,65.0,47291.0,62.6936,62.7803,62.6647,62.6647,47291.0
2023-11-29 11:30:00,64.99,65.0,64.84,64.92,39120.0,62.655,62.6647,62.5104,62.5875,39120.0
2023-11-29 11:40:00,64.92,64.92,64.81,64.81,24806.0,62.5875,62.5875,62.4815,62.4815,24806.0
2023-11-29 11:50:00,64.8,64.95,64.79,64.95,26375.0,62.4718,62.6164,62.4622,62.6164,26375.0
2023-11-29 12:00:00,64.95,65.05,64.94,64.97,26914.0,62.6164,62.7129,62.6068,62.6357,26914.0
2023-11-29 12:10:00,64.98,65.02,64.95,65.02,19139.0,62.6454,62.6839,62.6164,62.6839,19139.0
2023-11-29 12:20:00,65.04,65.05,64.97,65.02,19569.0,62.7032,62.7129,62.6357,62.6839,19569.0
2023-11-29 12:30:00,65.02,65.02,64.96,64.98,20283.0,62.6839,62.6839,62.6261,62.6454,20283.0
2023-11-29 12:40:00,64.98,64.99,64.88,64.88,30630.0,62.6454,62.655,62.549,62.549,30630.0
2023-11-29 12:50:00,64.87,64.99,64.84,64.97,17758.0,62.5393,62.655,62.5104,62.6357,17758.0
2023-11-29 13:00:00,64.98,65.05,64.98,65.01,19661.0,62.6454,62.7129,62.6454,62.6743,19661.0
2023-11-29 13:10:00,65.02,65.04,64.98,65.02,15610.0,62.6839,62.7032,62.6454,62.6839,15610.0
2023-11-29 13:20:00,65.01,65.07,64.99,65.06,18757.0,62.6743,62.7321,62.655,62.7225,18757.0
2023-11-29 13:30:00,65.06,65.06,64.97,64.98,45763.0,62.7225,62.7225,62.6357,62.6454,45763.0
2023-11-29 13:40:00,64.99,65.06,64.99,65.05,15886.0,62.655,62.7225,62.655,62.7129,15886.0
2023-11-29 13:50:00,65.06,65.08,65.05,65.06,18225.0,62.7225,62.7418,62.7129,62.7225,18225.0
2023-11-29 14:00:00,65.05,65.09,65.01,65.06,30565.0,62.7129,62.7514,62.6743,62.7225,30565.0
2023-11-29 14:10:00,65.06,65.06,64.93,64.93,30921.0,62.7225,62.7225,62.5972,62.5972,30921.0
2023-11-29 14:20:00,64.91,64.99,64.89,64.89,30899.0,62.5779,62.655,62.5586,62.5586,30899.0
2023-11-29 14:30:00,64.88,64.89,64.81,64.82,23225.0,62.549,62.5586,62.4815,62.4911,23225.0
2023-11-29 14:40:00,64.82,64.82,64.77,64.8,20304.0,62.4911,62.4911,62.4429,62.4718,20304.0
2023-11-29 14:50:00,64.8,64.81,64.71,64.76,28253.0,62.4718,62.4815,62.3851,62.4333,28253.0
2023-11-29 15:00:00,64.76,64.77,64.65,64.69,28302.0,62.4333,62.4429,62.3272,62.3658,28302.0
2023-11-29 15:10:00,64.7,64.81,64.67,64.8,46062.0,62.3754,62.4815,62.3465,62.4718,46062.0
2023-11-29 15:20:00,64.79,64.79,64.65,64.66,54397.0,62.4622,62.4622,62.3272,62.3369,54397.0
2023-11-29 15:30:00,64.66,64.78,64.65,64.78,48570.0,62.3369,62.4526,62.3272,62.4526,48570.0
2023-11-29 15:40:00,64.78,64.83,64.71,64.75,68578.0,62.4526,62.5008,62.3851,62.4236,68578.0
2023-11-29 15:50:00,64.73,64.87,64.71,64.84,240097.0,62.4044,62.5393,62.3851,62.5104,240097.0
2023-11-30 09:30:00,64.94,65.04,64.81,64.84,56725.0,62.6068,62.7032,62.4815,62.5104,56725.0
2023-11-30 09:40:00,64.85,65.17,64.83,65.17,51756.0,62.52,62.8285,62.5008,62.8285,51756.0
2023-11-30 09:50:00,65.21,65.43,65.21,65.42,55225.0,62.8671,63.0792,62.8671,63.0696,55225.0
2023-11-30 10:00:00,65.44,65.51,65.38,65.44,60104.0,63.0888,63.1563,63.031,63.0888,60104.0
2023-11-30 10:10:00,65.45,65.51,65.29,65.3,66761.0,63.0985,63.1563,62.9442,62.9539,66761.0
2023-11-30 10:20:00,65.29,65.32,65.18,65.23,39155.0,62.9442,62.9732,62.8382,62.8864,39155.0
2023-11-30 10:30:00,65.23,65.28,65.17,65.2,43057.0,62.8864,62.9346,62.8285,62.8575,43057.0
2023-11-30 10:40:00,65.21,65.31,65.21,65.26,65450.0,62.8671,62.9635,62.8671,62.9153,65450.0
2023-11-30 10:50:00,65.26,65.48,65.26,65.43,72777.0,62.9153,63.1274,62.9153,63.0792,72777.0
2023-11-30 11:00:00,65.43,65.46,65.23,65.29,44601.0,63.0792,63.1081,62.8864,62.9442,44601.0
2023-11-30 11:10:00,65.3,65.3,65.17,65.19,54355.0,62.9539,62.9539,62.8285,62.8478,54355.0
2023-11-30 11:20:00,65.17,65.44,65.17,65.44,56162.0,62.8285,63.0888,62.8285,63.0888,56162.0
2023-11-30 11:30:00,65.45,65.47,65.36,65.38,54999.0,63.0985,63.1178,63.0117,63.031,54999.0
2023-11-30 11:40:00,65.38,65.41,65.34,65.41,26035.0,63.031,63.0599,62.9924,63.0599,26035.0
2023-11-30 11:50:00,65.42,65.45,65.4,65.42,22192.0,63.0696,63.0985,63.0503,63.0696,22192.0
2023-11-30 12:00:00,65.43,65.49,65.4,65.47,34624.0,63.0792,63.137,63.0503,63.1178,34624.0
2023-11-30 12:10:00,65.47,65.49,65.35,65.36,23389.0,63.1178,63.137,63.0021,63.0117,23389.0
2023-11-30 12:20:00,65.35,65.41,65.34,65.4,100237.0,63.0021,63.0599,62.9924,63.0503,100237.0
2023-11-30 12:30:00,65.41,65.42,65.35,65.37,56857.0,63.0599,63.0696,63.0021,63.0214,56857.0
2023-11-30 12:40:00,65.37,65.38,65.31,65.31,45037.0,63.0214,63.031,62.9635,62.9635,45037.0
2023-11-30 12:50:00,65.31,65.35,65.28,65.34,17894.0,62.9635,63.0021,62.9346,62.9924,17894.0
2023-11-30 13:00:00,65.33,65.38,65.32,65.33,32577.0,62.9828,63.031,62.9732,62.9828,32577.0
2023-11-30 13:10:00,65.34,65.44,65.34,65.4,48475.0,62.9924,63.0888,62.9924,63.0503,48475.0
2023-11-30 13:20:00,65.41,65.41,65.35,65.37,43730.0,63.0599,63.0599,63.0021,63.0214,43730.0
2023-11-30 13:30:00,65.37,65.47,65.34,65.44,36423.0,63.0214,63.1178,62.9924,63.0888,36423.0
2023-11-30 13:40:00,65.44,65.44,65.38,65.41,49448.0,63.0888,63.0888,63.031,63.0599,49448.0
2023-11-30 13:50:00,65.41,65.42,65.35,65.42,57003.0,63.0599,63.0696,63.0021,63.0696,57003.0
2023-11-30 14:00:00,65.42,65.5,65.41,65.48,68661.0,63.0696,63.1467,63.0599,63.1274,68661.0
2023-11-30 14:10:00,65.48,65.52,65.45,65.52,20440.0,63.1274,63.166,63.0985,63.166,20440.0
2023-11-30 14:20:00,65.52,65.56,65.46,65.55,22676.0,63.166,63.2045,63.1081,63.1949,22676.0
2023-11-30 14:30:00,65.55,65.58,65.46,65.56,32726.0,63.1949,63.2238,63.1081,63.2045,32726.0
2023-11-30 14:40:00,65.56,65.63,65.56,65.59,40262.0,63.2045,63.272,63.2045,63.2335,40262.0
2023-11-30 14:50:00,65.6,65.6,65.52,65.59,41359.0,63.2431,63.2431,63.166,63.2335,41359.0
2023-11-30 15:00:00,65.6,65.6,65.5,65.5,37506.0,63.2431,63.2431,63.1467,63.1467,37506.0
2023-11-30 15:10:00,65.51,65.62,65.5,65.59,50105.0,63.1563,63.2624,63.1467,63.2335,50105.0
2023-11-30 15:20:00,65.59,65.62,65.51,65.56,51977.0,63.2335,63.2624,63.1563,63.2045,51977.0
2023-11-30 15:30:00,65.56,65.64,65.49,65.61,82924.0,63.2045,63.2817,63.137,63.2527,82924.0
2023-11-30 15:40:00,65.61,65.71,65.58,65.68,82690.0,63.2527,63.3491,63.2238,63.3202,82690.0
2023-11-30 15:50:00,65.67,65.83,65.65,65.77,335654.0,63.3106,63.4648,63.2913,63.407,335654.0
2023-12-01 09:30:00,65.67,66.12,65.45,66.07,132387.0,63.3106,63.7444,63.0985,63.6962,132387.0
2023-12-01 09:40:00,66.06,66.27,65.99,66.01,35730.0,63.6866,63.889,63.6191,63.6384,35730.0
2023-12-01 09:50:00,66.01,66.01,65.88,66.0,29789.0,63.6384,63.6384,63.513,63.6287,29789.0
2023-12-01 10:00:00,66.01,66.08,65.92,66.06,45168.0,63.6384,63.7058,63.5516,63.6866,45168.0
2023-12-01 10:10:00,66.05,66.12,65.9,65.91,74119.0,63.6769,63.7444,63.5323,63.542,74119.0
2023-12-01 10:20:00,65.91,66.05,65.86,66.03,38775.0,63.542,63.6769,63.4938,63.6576,38775.0
2023-12-01 10:30:00,66.02,66.05,65.97,65.98,49132.0,63.648,63.6769,63.5998,63.6094,49132.0
2023-12-01 10:40:00,65.98,66.03,65.92,66.03,40240.0,63.6094,63.6576,63.5516,63.6576,40240.0
2023-12-01 10:50:00,66.03,66.1,66.03,66.06,31618.0,63.6576,63.7251,63.6576,63.6866,31618.0
2023-12-01 11:00:00,66.06,66.09,65.92,66.09,45893.0,63.6866,63.7155,63.5516,63.7155,45893.0
2023-12-01 11:10:00,66.08,66.12,66.04,66.08,35810.0,63.7058,63.7444,63.6673,63.7058,35810.0
2023-12-01 11:20:00,66.07,66.32,66.07,66.31,51564.0,63.6962,63.9372,63.6962,63.9276,51564.0
2023-12-01 11:30:00,66.32,66.34,66.21,66.26,55738.0,63.9372,63.9565,63.8312,63.8794,55738.0
2023-12-01 11:40:00,66.25,66.39,66.23,66.39,40088.0,63.8697,64.0047,63.8505,64.0047,40088.0
2023-12-01 11:50:00,66.38,66.47,66.38,66.45,49040.0,63.9951,64.0818,63.9951,64.0626,49040.0
2023-12-01 12:00:00,66.45,66.47,66.37,66.39,83674.0,64.0626,64.0818,63.9854,64.0047,83674.0
2023-12-01 12:10:00,66.39,66.43,66.28,66.3,43322.0,64.0047,64.0433,63.8987,63.9179,43322.0
2023-12-01 12:20:00,66.3,66.4,66.25,66.39,42509.0,63.9179,64.0144,63.8697,64.0047,42509.0
2023-12-01 12:30:00,66.38,66.38,66.27,66.28,58110.0,63.9951,63.9951,63.889,63.8987,58110.0
2023-12-01 12:40:00,66.28,66.29,66.15,66.25,79869.0,63.8987,63.9083,63.7733,63.8697,79869.0
2023-12-01 12:50:00,66.26,66.31,66.18,66.19,36304.0,63.8794,63.9276,63.8023,63.8119,36304.0
2023-12-01 13:00:00,66.19,66.22,66.11,66.15,41471.0,63.8119,63.8408,63.7348,63.7733,41471.0
2023-12-01 13:10:00,66.15,66.16,66.0,66.06,43227.0,63.7733,63.783,63.6287,63.6866,43227.0
2023-12-01 13:20:00,66.06,66.14,66.04,66.05,47431.0,63.6866,63.7637,63.6673,63.6769,47431.0
2023-12-01 13:30:00,66.05,66.12,66.03,66.05,35700.0,63.6769,63.7444,63.6576,63.6769,35700.0
2023-12-01 13:40:00,66.06,66.12,66.04,66.09,27911.0,63.6866,63.7444,63.6673,63.7155,27911.0
2023-12-01 13:50:00,66.09,66.09,66.02,66.05,25804.0,63.7155,63.7155,63.648,63.6769,25804.0
2023-12-01 14:00:00,66.05,66.16,66.04,66.12,48773.0,63.6769,63.783,63.6673,63.7444,48773.0
2023-12-01 14:10:00,66.13,66.21,66.13,66.17,26167.0,63.7541,63.8312,63.7541,63.7926,26167.0
2023-12-01 14:20:00,66.17,66.22,66.14,66.21,37075.0,63.7926,63.8408,63.7637,63.8312,37075.0
2023-12-01 14:30:00,66.2,66.21,66.16,66.19,30044.0,63.8215,63.8312,63.783,63.8119,30044.0
2023-12-01 14:40:00,66.19,66.21,66.15,66.19,30462.0,63.8119,63.8312,63.7733,63.8119,30462.0
2023-12-01 14:50:00,66.2,66.27,66.19,66.26,38625.0,63.8215,63.889,63.8119,63.8794,38625.0
2023-12-01 15:00:00,66.26,66.26,66.17,66.22,48651.0,63.8794,63.8794,63.7926,63.8408,48651.0
2023-12-01 15:10:00,66.22,66.22,66.15,66.16,46731.0,63.8408,63.8408,63.7733,63.783,46731.0
2023-12-01 15:20:00,66.17,66.17,66.06,66.14,58379.0,63.7926,63.7926,63.6866,63.7637,58379.0
2023-12-01 15:30:00,66.15,66.2,66.09,66.1,73765.0,63.7733,63.8215,63.7155,63.7251,73765.0
2023-12-01 15:40:00,66.11,66.2,66.1,66.2,115432.0,63.7348,63.8215,63.7251,63.8215,115432.0
2023-12-01 15:50:00,66.19,66.21,65.94,65.97,358346.0,63.8119,63.8312,63.5709,63.5998,358346.0
2023-12-04 09:30:00,65.73,66.0,65.45,65.96,66196.0,63.3684,63.6287,63.0985,63.5902,66196.0
2023-12-04 09:40:00,65.97,66.24,65.95,66.16,60973.0,63.5998,63.8601,63.5805,63.783,60973.0
2023-12-04 09:50:00,66.16,66.21,66.05,66.15,50929.0,63.783,63.8312,63.6769,63.7733,50929.0
2023-12-04 10:00:00,66.15,66.25,66.0,66.23,51705.0,63.7733,63.8697,63.6287,63.8505,51705.0
2023-12-04 10:10:00,66.23,66.3,66.05,66.24,35831.0,63.8505,63.9179,63.6769,63.8601,35831.0
2023-12-04 10:20:00,66.24,66.24,66.1,66.17,36191.0,63.8601,63.8601,63.7251,63.7926,36191.0
2023-12-04 10:30:00,66.17,66.25,66.06,66.07,39481.0,63.7926,63.8697,63.6866,63.6962,39481.0
2023-12-04 10:40:00,66.08,66.08,65.86,65.86,66016.0,63.7058,63.7058,63.4938,63.4938,66016.0
2023-12-04 10:50:00,65.85,65.94,65.83,65.9,50309.0,63.4841,63.5709,63.4648,63.5323,50309.0
2023-12-04 11:00:00,65.9,65.98,65.86,65.96,36642.0,63.5323,63.6094,63.4938,63.5902,36642.0
2023-12-04 11:10:00,65.95,66.0,65.89,65.94,42640.0,63.5805,63.6287,63.5227,63.5709,42640.0
2023-12-04 11:20:00,65.94,66.03,65.86,66.02,68898.0,63.5709,63.6576,63.4938,63.648,68898.0
2023-12-04 11:30:00,66.01,66.02,65.88,65.92,30420.0,63.6384,63.648,63.513,63.5516,30420.0
2023-12-04 11:40:00,65.91,65.91,65.81,65.81,23051.0,63.542,63.542,63.4455,63.4455,23051.0
2023-12-04 11:50:00,65.81,65.83,65.76,65.78,26175.0,63.4455,63.4648,63.3973,63.4166,26175.0
2023-12-04 12:00:00,65.79,65.91,65.74,65.91,52438.0,63.4263,63.542,63.3781,63.542,52438.0
2023-12-04 12:10:00,65.91,65.95,65.81,65.93,47527.0,63.542,63.5805,63.4455,63.5612,47527.0
2023-12-04 12:20:00,65.93,66.08,65.92,66.07,76413.0,63.5612,63.7058,63.5516,63.6962,76413.0
2023-12-04 12:30:00,66.06,66.09,66.0,66.09,26006.0,63.6866,63.7155,63.6287,63.7155,26006.0
2023-12-04 12:40:00,66.08,66.12,65.94,65.95,42250.0,63.7058,63.7444,63.5709,63.5805,42250.0
2023-12-04 12:50:00,65.94,65.97,65.89,65.93,22223.0,63.5709,63.5998,63.5227,63.5612,22223.0
2023-12-04 13:00:00,65.92,65.98,65.9,65.95,23539.0,63.5516,63.6094,63.5323,63.5805,23539.0
2023-12-04 13:10:00,65.96,65.96,65.9,65.9,26950.0,63.5902,63.5902,63.5323,63.5323,26950.0
2023-12-04 13:20:00,65.9,65.93,65.84,65.9,26382.0,63.5323,63.5612,63.4745,63.5323,26382.0
2023-12-04 13:30:00,65.9,65.93,65.86,65.86,25171.0,63.5323,63.5612,63.4938,63.4938,25171.0
2023-12-04 13:40:00,65.86,65.88,65.82,65.87,28139.0,63.4938,63.513,63.4552,63.5034,28139.0
2023-12-04 13:50:00,65.88,65.93,65.85,65.87,22170.0,63.513,63.5612,63.4841,63.5034,22170.0
2023-12-04 14:00:00,65.88,65.96,65.87,65.92,26659.0,63.513,63.5902,63.5034,63.5516,26659.0
2023-12-04 14:10:00,65.92,65.95,65.89,65.9,27041.0,63.5516,63.5805,63.5227,63.5323,27041.0
2023-12-04 14:20:00,65.91,65.93,65.88,65.92,28623.0,63.542,63.5612,63.513,63.5516,28623.0
2023-12-04 14:30:00,65.92,65.97,65.9,65.92,35188.0,63.5516,63.5998,63.5323,63.5516,35188.0
2023-12-04 14:40:00,65.92,66.03,65.92,66.0,27815.0,63.5516,63.6576,63.5516,63.6287,27815.0
2023-12-04 14:50:00,65.99,66.01,65.95,65.97,35098.0,63.6191,63.6384,63.5805,63.5998,35098.0
2023-12-04 15:00:00,65.97,66.01,65.94,66.01,50837.0,63.5998,63.6384,63.5709,63.6384,50837.0
2023-12-04 15:10:00,66.01,66.02,65.91,65.94,49490.0,63.6384,63.648,63.542,63.5709,49490.0
2023-12-04 15:20:00,65.94,65.96,65.82,65.83,53160.0,63.5709,63.5902,63.4552,63.4648,53160.0
2023-12-04 15:30:00,65.83,65.85,65.7,65.76,92132.0,63.4648,63.4841,63.3395,63.3973,92132.0
2023-12-04 15:40:00,65.76,65.83,65.68,65.83,109810.0,63.3973,63.4648,63.3202,63.4648,109810.0
2023-12-04 15:50:00,65.83,66.03,65.83,66.0,319235.0,63.4648,63.6576,63.4648,63.6287,319235.0
2023-12-05 09:30:00,65.8,66.03,65.74,65.92,83151.0,63.4359,63.6576,63.3781,63.5516,83151.0
2023-12-05 09:40:00,65.96,66.28,65.95,66.24,92173.0,63.5902,63.8987,63.5805,63.8601,92173.0
2023-12-05 09:50:00,66.23,66.44,66.05,66.05,182528.0,63.8505,64.0529,63.6769,63.6769,182528.0
2023-12-05 10:00:00,66.05,66.29,66.04,66.13,43686.0,63.6769,63.9083,63.6673,63.7541,43686.0
2023-12-05 10:10:00,66.12,66.12,65.91,65.93,30101.0,63.7444,63.7444,63.542,63.5612,30101.0
2023-12-05 10:20:00,65.94,66.2,65.92,66.2,41040.0,63.5709,63.8215,63.5516,63.8215,41040.0
2023-12-05 10:30:00,66.22,66.22,66.08,66.19,35506.0,63.8408,63.8408,63.7058,63.8119,35506.0
2023-12-05 10:40:00,66.19,66.22,66.12,66.13,39717.0,63.8119,63.8408,63.7444,63.7541,39717.0
2023-12-05 10:50:00,66.14,66.15,66.04,66.15,36632.0,63.7637,63.7733,63.6673,63.7733,36632.0
2023-12-05 11:00:00,66.14,66.19,66.11,66.13,28626.0,63.7637,63.8119,63.7348,63.7541,28626.0
2023-12-05 11:10:00,66.14,66.21,66.1,66.1,33408.0,63.7637,63.8312,63.7251,63.7251,33408.0
2023-12-05 11:20:00,66.12,66.21,66.11,66.2,31464.0,63.7444,63.8312,63.7348,63.8215,31464.0
2023-12-05 11:30:00,66.2,66.37,66.19,66.35,25696.0,63.8215,63.9854,63.8119,63.9661,25696.0
2023-12-05 11:40:00,66.34,66.35,66.22,66.22,24975.0,63.9565,63.9661,63.8408,63.8408,24975.0
2023-12-05 11:50:00,66.22,66.3,66.19,66.23,46966.0,63.8408,63.9179,63.8119,63.8505,46966.0
2023-12-05 12:00:00,66.23,66.29,66.19,66.22,37212.0,63.8505,63.9083,63.8119,63.8408,37212.0
2023-12-05 12:10:00,66.23,66.23,66.16,66.17,28056.0,63.8505,63.8505,63.783,63.7926,28056.0
2023-12-05 12:20:00,66.19,66.22,66.15,66.2,25018.0,63.8119,63.8408,63.7733,63.8215,25018.0
2023-12-05 12:30:00,66.2,66.26,66.17,66.26,32857.0,63.8215,63.8794,63.7926,63.8794,32857.0
2023-12-05 12:40:00,66.27,66.27,66.19,66.22,43387.0,63.889,63.889,63.8119,63.8408,43387.0
2023-12-05 12:50:00,66.22,66.32,66.22,66.29,44950.0,63.8408,63.9372,63.8408,63.9083,44950.0
2023-12-05 13:00:00,66.3,66.35,66.24,66.28,37838.0,63.9179,63.9661,63.8601,63.8987,37838.0
2023-12-05 13:10:00,66.28,66.3,66.22,66.26,46207.0,63.8987,63.9179,63.8408,63.8794,46207.0
2023-12-05 13:20:00,66.25,66.35,66.23,66.35,41480.0,63.8697,63.9661,63.8505,63.9661,41480.0
2023-12-05 13:30:00,66.35,66.43,66.33,66.42,35538.0,63.9661,64.0433,63.9469,64.0336,35538.0
2023-12-05 13:40:00,66.43,66.43,66.31,66.33,34609.0,64.0433,64.0433,63.9276,63.9469,34609.0
2023-12-05 13:50:00,66.33,66.33,66.26,66.31,40268.0,63.9469,63.9469,63.8794,63.9276,40268.0
2023-12-05 14:00:00,66.31,66.4,66.3,66.37,45012.0,63.9276,64.0144,63.9179,63.9854,45012.0
2023-12-05 14:10:00,66.37,66.45,66.35,66.35,37265.0,63.9854,64.0626,63.9661,63.9661,37265.0
2023-12-05 14:20:00,66.35,66.36,66.3,66.35,31659.0,63.9661,63.9758,63.9179,63.9661,31659.0
2023-12-05 14:30:00,66.36,66.39,66.32,66.32,42618.0,63.9758,64.0047,63.9372,63.9372,42618.0
2023-12-05 14:40:00,66.32,66.37,66.27,66.27,41753.0,63.9372,63.9854,63.889,63.889,41753.0
2023-12-05 14:50:00,66.27,66.33,66.26,66.28,47914.0,63.889,63.9469,63.8794,63.8987,47914.0
2023-12-05 15:00:00,66.28,66.32,66.24,66.26,73747.0,63.8987,63.9372,63.8601,63.8794,73747.0
2023-12-05 15:10:00,66.26,66.27,66.16,66.2,56747.0,63.8794,63.889,63.783,63.8215,56747.0
2023-12-05 15:20:00,66.2,66.23,66.11,66.12,56050.0,63.8215,63.8505,63.7348,63.7444,56050.0
2023-12-05 15:30:00,66.12,66.12,66.01,66.06,117630.0,63.7444,63.7444,63.6384,63.6866,117630.0
2023-12-05 15:40:00,66.05,66.05,65.89,65.98,106692.0,63.6769,63.6769,63.5227,63.6094,106692.0
2023-12-05 15:50:00,65.98,66.0,65.79,65.9,326533.0,63.6094,63.6287,63.4263,63.5323,326533.0
2023-12-06 09:30:00,66.13,66.4,66.13,66.4,94087.0,63.7541,64.0144,63.7541,64.0144,94087.0
2023-12-06 09:40:00,66.39,66.68,66.39,66.61,43972.0,64.0047,64.2843,64.0047,64.2168,43972.0
2023-12-06 09:50:00,66.61,66.62,66.39,66.53,62151.0,64.2168,64.2264,64.0047,64.1397,62151.0
2023-12-06 10:00:00,66.59,66.62,66.38,66.39,51291.0,64.1975,64.2264,63.9951,64.0047,51291.0
2023-12-06 10:10:00,66.4,66.43,66.34,66.34,50307.0,64.0144,64.0433,63.9565,63.9565,50307.0
2023-12-06 10:20:00,66.33,66.43,66.22,66.38,29496.0,63.9469,64.0433,63.8408,63.9951,29496.0
2023-12-06 10:30:00,66.38,66.38,66.1,66.11,33926.0,63.9951,63.9951,63.7251,63.7348,33926.0
2023-12-06 10:40:00,66.12,66.24,65.87,65.89,66002.0,63.7444,63.8601,63.5034,63.5227,66002.0
2023-12-06 10:50:00,65.89,65.89,65.66,65.81,39855.0,63.5227,63.5227,63.3009,63.4455,39855.0
2023-12-06 11:00:00,65.8,65.85,65.72,65.76,42471.0,63.4359,63.4841,63.3588,63.3973,42471.0
2023-12-06 11:10:00,65.78,65.81,65.65,65.65,27753.0,63.4166,63.4455,63.2913,63.2913,27753.0
2023-12-06 11:20:00,65.66,65.67,65.58,65.6,36590.0,63.3009,63.3106,63.2238,63.2431,36590.0
2023-12-06 11:30:00,65.6,65.67,65.45,65.5,69787.0,63.2431,63.3106,63.0985,63.1467,69787.0
2023-12-06 11:40:00,65.49,65.57,65.43,65.53,45191.0,63.137,63.2142,63.0792,63.1756,45191.0
2023-12-06 11:50:00,65.52,65.62,65.51,65.62,28742.0,63.166,63.2624,63.1563,63.2624,28742.0
2023-12-06 12:00:00,65.62,65.7,65.59,65.62,32390.0,63.2624,63.3395,63.2335,63.2624,32390.0
2023-12-06 12:10:00,65.62,65.66,65.6,65.63,28852.0,63.2624,63.3009,63.2431,63.272,28852.0
2023-12-06 12:20:00,65.65,65.67,65.6,65.65,34884.0,63.2913,63.3106,63.2431,63.2913,34884.0
2023-12-06 12:30:00,65.66,65.72,65.65,65.7,26132.0,63.3009,63.3588,63.2913,63.3395,26132.0
2023-12-06 12:40:00,65.71,65.72,65.62,65.67,28219.0,63.3491,63.3588,63.2624,63.3106,28219.0
2023-12-06 12:50:00,65.69,65.71,65.62,65.69,28354.0,63.3299,63.3491,63.2624,63.3299,28354.0
2023-12-06 13:00:00,65.7,65.86,65.7,65.83,26602.0,63.3395,63.4938,63.3395,63.4648,26602.0
2023-12-06 13:10:00,65.83,65.85,65.71,65.78,45621.0,63.4648,63.4841,63.3491,63.4166,45621.0
2023-12-06 13:20:00,65.78,65.84,65.74,65.8,29365.0,63.4166,63.4745,63.3781,63.4359,29365.0
2023-12-06 13:30:00,65.8,65.89,65.79,65.81,58384.0,63.4359,63.5227,63.4263,63.4455,58384.0
2023-12-06 13:40:00,65.81,65.91,65.8,65.88,32183.0,63.4455,63.542,63.4359,63.513,32183.0
2023-12-06 13:50:00,65.88,65.89,65.78,65.79,19106.0,63.513,63.5227,63.4166,63.4263,19106.0
2023-12-06 14:00:00,65.78,65.91,65.74,65.9,27415.0,63.4166,63.542,63.3781,63.5323,27415.0
2023-12-06 14:10:00,65.91,65.92,65.84,65.87,29386.0,63.542,63.5516,63.4745,63.5034,29386.0
2023-12-06 14:20:00,65.87,65.87,65.72,65.74,26461.0,63.5034,63.5034,63.3588,63.3781,26461.0
2023-12-06 14:30:00,65.75,65.84,65.74,65.74,36245.0,63.3877,63.4745,63.3781,63.3781,36245.0
2023-12-06 14:40:00,65.73,65.73,65.66,65.7,26985.0,63.3684,63.3684,63.3009,63.3395,26985.0
2023-12-06 14:50:00,65.7,65.71,65.62,65.65,34322.0,63.3395,63.3491,63.2624,63.2913,34322.0
2023-12-06 15:00:00,65.66,65.68,65.62,65.67,39732.0,63.3009,63.3202,63.2624,63.3106,39732.0
2023-12-06 15:10:00,65.68,65.73,65.65,65.72,59069.0,63.3202,63.3684,63.2913,63.3588,59069.0
2023-12-06 15:20:00,65.72,65.72,65.57,65.61,46400.0,63.3588,63.3588,63.2142,63.2527,46400.0
2023-12-06 15:30:00,65.6,65.62,65.48,65.49,65883.0,63.2431,63.2624,63.1274,63.137,65883.0
2023-12-06 15:40:00,65.48,65.5,65.4,65.5,87747.0,63.1274,63.1467,63.0503,63.1467,87747.0
2023-12-06 15:50:00,65.49,65.52,65.33,65.37,281308.0,63.137,63.166,62.9828,63.0214,281308.0
2023-12-07 09:30:00,65.68,65.81,65.32,65.33,42494.0,63.3202,63.4455,62.9732,62.9828,42494.0
2023-12-07 09:40:00,65.33,65.72,65.33,65.72,37755.0,62.9828,63.3588,62.9828,63.3588,37755.0
2023-12-07 09:50:00,65.75,65.85,65.71,65.8,23290.0,63.3877,63.4841,63.3491,63.4359,23290.0
2023-12-07 10:00:00,65.78,65.82,65.7,65.8,30333.0,63.4166,63.4552,63.3395,63.4359,30333.0
2023-12-07 10:10:00,65.81,65.81,65.64,65.68,20407.0,63.4455,63.4455,63.2817,63.3202,20407.0
2023-12-07 10:20:00,65.67,65.68,65.51,65.54,23481.0,63.3106,63.3202,63.1563,63.1853,23481.0
2023-12-07 10:30:00,65.55,65.59,65.42,65.43,24844.0,63.1949,63.2335,63.0696,63.0792,24844.0
2023-12-07 10:40:00,65.43,65.52,65.42,65.48,27609.0,63.0792,63.166,63.0696,63.1274,27609.0
2023-12-07 10:50:00,65.47,65.49,65.28,65.28,27913.0,63.1178,63.137,62.9346,62.9346,27913.0
2023-12-07 11:00:00,65.28,65.34,65.2,65.22,38236.0,62.9346,62.9924,62.8575,62.8767,38236.0
2023-12-07 11:10:00,65.22,65.25,65.13,65.14,39286.0,62.8767,62.9057,62.79,62.7996,39286.0
2023-12-07 11:20:00,65.16,65.23,65.09,65.1,29406.0,62.8189,62.8864,62.7514,62.7611,29406.0
2023-12-07 11:30:00,65.09,65.11,65.05,65.06,29449.0,62.7514,62.7707,62.7129,62.7225,29449.0
2023-12-07 11:40:00,65.07,65.1,65.01,65.08,27069.0,62.7321,62.7611,62.6743,62.7418,27069.0
2023-12-07 11:50:00,65.09,65.17,65.07,65.16,51628.0,62.7514,62.8285,62.7321,62.8189,51628.0
2023-12-07 12:00:00,65.16,65.17,65.0,65.01,68522.0,62.8189,62.8285,62.6647,62.6743,68522.0
2023-12-07 12:10:00,65.01,65.01,64.9,64.91,60672.0,62.6743,62.6743,62.5682,62.5779,60672.0
2023-12-07 12:20:00,64.92,64.96,64.81,64.85,48530.0,62.5875,62.6261,62.4815,62.52,48530.0
2023-12-07 12:30:00,64.86,64.88,64.81,64.82,32183.0,62.5297,62.549,62.4815,62.4911,32183.0
2023-12-07 12:40:00,64.83,65.05,64.82,65.04,41662.0,62.5008,62.7129,62.4911,62.7032,41662.0
2023-12-07 12:50:00,65.03,65.04,64.96,65.02,20194.0,62.6936,62.7032,62.6261,62.6839,20194.0
2023-12-07 13:00:00,65.02,65.1,64.99,64.99,27246.0,62.6839,62.7611,62.655,62.655,27246.0
2023-12-07 13:10:00,64.97,65.14,64.97,65.14,30100.0,62.6357,62.7996,62.6357,62.7996,30100.0
2023-12-07 13:20:00,65.13,65.19,65.1,65.19,28944.0,62.79,62.8478,62.7611,62.8478,28944.0
2023-12-07 13:30:00,65.19,65.27,65.18,65.25,36194.0,62.8478,62.925,62.8382,62.9057,36194.0
2023-12-07 13:40:00,65.25,65.31,65.23,65.26,19535.0,62.9057,62.9635,62.8864,62.9153,19535.0
2023-12-07 13:50:00,65.26,65.3,65.17,65.17,12752.0,62.9153,62.9539,62.8285,62.8285,12752.0
2023-12-07 14:00:00,65.17,65.25,65.15,65.23,19059.0,62.8285,62.9057,62.8093,62.8864,19059.0
2023-12-07 14:10:00,65.24,65.26,65.16,65.17,20410.0,62.896,62.9153,62.8189,62.8285,20410.0
2023-12-07 14:20:00,65.17,65.26,65.17,65.23,23440.0,62.8285,62.9153,62.8285,62.8864,23440.0
2023-12-07 14:30:00,65.23,65.23,65.17,65.21,21495.0,62.8864,62.8864,62.8285,62.8671,21495.0
2023-12-07 14:40:00,65.21,65.24,65.16,65.18,19168.0,62.8671,62.896,62.8189,62.8382,19168.0
2023-12-07 14:50:00,65.18,65.19,65.1,65.13,35397.0,62.8382,62.8478,62.7611,62.79,35397.0
2023-12-07 15:00:00,65.13,65.19,65.07,65.19,55238.0,62.79,62.8478,62.7321,62.8478,55238.0
2023-12-07 15:10:00,65.19,65.25,65.16,65.22,73514.0,62.8478,62.9057,62.8189,62.8767,73514.0
2023-12-07 15:20:00,65.22,65.3,65.21,65.3,71655.0,62.8767,62.9539,62.8671,62.9539,71655.0
2023-12-07 15:30:00,65.3,65.36,65.22,65.34,181327.0,62.9539,63.0117,62.8767,62.9924,181327.0
2023-12-07 15:40:00,65.34,65.39,65.2,65.28,59552.0,62.9924,63.0406,62.8575,62.9346,59552.0
2023-12-07 15:50:00,65.27,65.42,65.27,65.41,279620.0,62.925,63.0696,62.925,63.0599,279620.0
2023-12-08 09:30:00,65.58,65.58,65.2,65.24,32839.0,63.2238,63.2238,62.8575,62.896,32839.0
2023-12-08 09:40:00,65.23,65.58,65.23,65.54,16774.0,62.8864,63.2238,62.8864,63.1853,16774.0
2023-12-08 09:50:00,65.54,65.61,65.46,65.48,14084.0,63.1853,63.2527,63.1081,63.1274,14084.0
2023-12-08 10:00:00,65.5,65.65,65.45,65.47,27903.0,63.1467,63.2913,63.0985,63.1178,27903.0
2023-12-08 10:10:00,65.46,65.56,65.44,65.54,41441.0,63.1081,63.2045,63.0888,63.1853,41441.0
2023-12-08 10:20:00,65.53,65.53,65.36,65.38,40392.0,63.1756,63.1756,63.0117,63.031,40392.0
2023-12-08 10:30:00,65.39,65.6,65.38,65.59,51663.0,63.0406,63.2431,63.031,63.2335,51663.0
2023-12-08 10:40:00,65.59,65.62,65.49,65.53,31903.0,63.2335,63.2624,63.137,63.1756,31903.0
2023-12-08 10:50:00,65.53,65.7,65.52,65.69,32573.0,63.1756,63.3395,63.166,63.3299,32573.0
2023-12-08 11:00:00,65.69,65.71,65.54,65.55,33410.0,63.3299,63.3491,63.1853,63.1949,33410.0
2023-12-08 11:10:00,65.55,65.6,65.52,65.6,31009.0,63.1949,63.2431,63.166,63.2431,31009.0
2023-12-08 11:20:00,65.61,65.65,65.57,65.62,30600.0,63.2527,63.2913,63.2142,63.2624,30600.0
2023-12-08 11:30:00,65.62,65.72,65.61,65.65,36425.0,63.2624,63.3588,63.2527,63.2913,36425.0
2023-12-08 11:40:00,65.65,65.65,65.58,65.61,27932.0,63.2913,63.2913,63.2238,63.2527,27932.0
2023-12-08 11:50:00,65.62,65.65,65.59,65.62,24260.0,63.2624,63.2913,63.2335,63.2624,24260.0
2023-12-08 12:00:00,65.62,65.63,65.49,65.49,30979.0,63.2624,63.272,63.137,63.137,30979.0
2023-12-08 12:10:00,65.48,65.53,65.47,65.5,39489.0,63.1274,63.1756,63.1178,63.1467,39489.0
2023-12-08 12:20:00,65.5,65.56,65.45,65.56,26426.0,63.1467,63.2045,63.0985,63.2045,26426.0
2023-12-08 12:30:00,65.56,65.6,65.52,65.53,34091.0,63.2045,63.2431,63.166,63.1756,34091.0
2023-12-08 12:40:00,65.53,65.56,65.5,65.56,22493.0,63.1756,63.2045,63.1467,63.2045,22493.0
2023-12-08 12:50:00,65.55,65.65,65.55,65.61,25930.0,63.1949,63.2913,63.1949,63.2527,25930.0
2023-12-08 13:00:00,65.61,65.66,65.58,65.62,23933.0,63.2527,63.3009,63.2238,63.2624,23933.0
2023-12-08 13:10:00,65.63,65.77,65.62,65.76,25537.0,63.272,63.407,63.2624,63.3973,25537.0
2023-12-08 13:20:00,65.76,65.79,65.74,65.76,25369.0,63.3973,63.4263,63.3781,63.3973,25369.0
2023-12-08 13:30:00,65.76,65.77,65.69,65.69,31183.0,63.3973,63.407,63.3299,63.3299,31183.0
2023-12-08 13:40:00,65.69,65.7,65.61,65.61,25015.0,63.3299,63.3395,63.2527,63.2527,25015.0
2023-12-08 13:50:00,65.62,65.62,65.56,65.58,24227.0,63.2624,63.2624,63.2045,63.2238,24227.0
2023-12-08 14:00:00,65.59,65.7,65.59,65.69,33616.0,63.2335,63.3395,63.2335,63.3299,33616.0
2023-12-08 14:10:00,65.69,65.71,65.65,65.7,30811.0,63.3299,63.3491,63.2913,63.3395,30811.0
2023-12-08 14:20:00,65.7,65.71,65.65,65.67,21746.0,63.3395,63.3491,63.2913,63.3106,21746.0
2023-12-08 14:30:00,65.67,65.68,65.59,65.59,31984.0,63.3106,63.3202,63.2335,63.2335,31984.0
2023-12-08 14:40:00,65.6,65.65,65.59,65.65,30288.0,63.2431,63.2913,63.2335,63.2913,30288.0
2023-12-08 14:50:00,65.64,65.72,65.64,65.65,31017.0,63.2817,63.3588,63.2817,63.2913,31017.0
2023-12-08 15:00:00,65.66,65.69,65.6,65.67,52065.0,63.3009,63.3299,63.2431,63.3106,52065.0
2023-12-08 15:10:00,65.67,65.7,65.65,65.67,42992.0,63.3106,63.3395,63.2913,63.3106,42992.0
2023-12-08 15:20:00,65.67,65.73,65.62,65.7,53210.0,63.3106,63.3684,63.2624,63.3395,53210.0
2023-12-08 15:30:00,65.7,65.85,65.66,65.8,72763.0,63.3395,63.4841,63.3009,63.4359,72763.0
2023-12-08 15:40:00,65.8,65.8,65.65,65.66,100713.0,63.4359,63.4359,63.2913,63.3009,100713.0
2023-12-08 15:50:00,65.66,65.68,65.51,65.52,315594.0,63.3009,63.3202,63.1563,63.166,315594.0
2023-12-11 09:30:00,65.56,65.81,65.56,65.77,56362.0,63.2045,63.4455,63.2045,63.407,56362.0
2023-12-11 09:40:00,65.78,65.78,65.53,65.67,38983.0,63.4166,63.4166,63.1756,63.3106,38983.0
2023-12-11 09:50:00,65.66,65.69,65.44,65.69,56072.0,63.3009,63.3299,63.0888,63.3299,56072.0
2023-12-11 10:00:00,65.69,66.04,65.68,66.03,42602.0,63.3299,63.6673,63.3202,63.6576,42602.0
2023-12-11 10:10:00,66.06,66.1,65.98,66.03,40644.0,63.6866,63.7251,63.6094,63.6576,40644.0
2023-12-11 10:20:00,66.04,66.05,65.92,66.0,84907.0,63.6673,63.6769,63.5516,63.6287,84907.0
2023-12-11 10:30:00,66.0,66.1,65.94,66.09,120040.0,63.6287,63.7251,63.5709,63.7155,120040.0
2023-12-11 10:40:00,66.09,66.22,66.01,66.17,319857.0,63.7155,63.8408,63.6384,63.7926,319857.0
2023-12-11 10:50:00,66.17,66.22,66.08,66.18,57362.0,63.7926,63.8408,63.7058,63.8023,57362.0
2023-12-11 11:00:00,66.19,66.37,66.19,66.36,23220.0,63.8119,63.9854,63.8119,63.9758,23220.0
2023-12-11 11:10:00,66.35,66.36,66.29,66.31,43397.0,63.9661,63.9758,63.9083,63.9276,43397.0
2023-12-11 11:20:00,66.3,66.3,66.19,66.3,34666.0,63.9179,63.9179,63.8119,63.9179,34666.0
2023-12-11 11:30:00,66.31,66.31,66.18,66.24,41587.0,63.9276,63.9276,63.8023,63.8601,41587.0
2023-12-11 11:40:00,66.24,66.25,66.2,66.21,28034.0,63.8601,63.8697,63.8215,63.8312,28034.0
2023-12-11 11:50:00,66.21,66.27,66.2,66.21,39129.0,63.8312,63.889,63.8215,63.8312,39129.0
2023-12-11 12:00:00,66.21,66.35,66.2,66.28,35977.0,63.8312,63.9661,63.8215,63.8987,35977.0
2023-12-11 12:10:00,66.29,66.34,66.21,66.22,43660.0,63.9083,63.9565,63.8312,63.8408,43660.0
2023-12-11 12:20:00,66.21,66.31,66.21,66.29,25702.0,63.8312,63.9276,63.8312,63.9083,25702.0
2023-12-11 12:30:00,66.3,66.36,66.29,66.32,59886.0,63.9179,63.9758,63.9083,63.9372,59886.0
2023-12-11 12:40:00,66.33,66.37,66.31,66.35,43890.0,63.9469,63.9854,63.9276,63.9661,43890.0
2023-12-11 12:50:00,66.35,66.38,66.24,66.25,93274.0,63.9661,63.9951,63.8601,63.8697,93274.0
2023-12-11 13:00:00,66.25,66.32,66.24,66.27,34782.0,63.8697,63.9372,63.8601,63.889,34782.0
2023-12-11 13:10:00,66.27,66.28,66.18,66.23,78304.0,63.889,63.8987,63.8023,63.8505,78304.0
2023-12-11 13:20:00,66.23,66.29,66.22,66.26,65863.0,63.8505,63.9083,63.8408,63.8794,65863.0
2023-12-11 13:30:00,66.26,66.27,66.18,66.26,59370.0,63.8794,63.889,63.8023,63.8794,59370.0
2023-12-11 13:40:00,66.25,66.33,66.22,66.26,45511.0,63.8697,63.9469,63.8408,63.8794,45511.0
2023-12-11 13:50:00,66.25,66.27,66.23,66.26,35599.0,63.8697,63.889,63.8505,63.8794,35599.0
2023-12-11 14:00:00,66.26,66.32,66.2,66.27,66339.0,63.8794,63.9372,63.8215,63.889,66339.0
2023-12-11 14:10:00,66.26,66.37,66.25,66.34,54480.0,63.8794,63.9854,63.8697,63.9565,54480.0
2023-12-11 14:20:00,66.34,66.54,66.34,66.54,38905.0,63.9565,64.1493,63.9565,64.1493,38905.0
2023-12-11 14:30:00,66.53,66.54,66.43,66.44,27801.0,64.1397,64.1493,64.0433,64.0529,27801.0
2023-12-11 14:40:00,66.43,66.44,66.29,66.32,67405.0,64.0433,64.0529,63.9083,63.9372,67405.0
2023-12-11 14:50:00,66.32,66.35,66.25,66.25,77088.0,63.9372,63.9661,63.8697,63.8697,77088.0
2023-12-11 15:00:00,66.25,66.28,66.22,66.25,32055.0,63.8697,63.8987,63.8408,63.8697,32055.0
2023-12-11 15:10:00,66.25,66.3,66.22,66.3,45637.0,63.8697,63.9179,63.8408,63.9179,45637.0
2023-12-11 15:20:00,66.3,66.31,66.2,66.22,56028.0,63.9179,63.9276,63.8215,63.8408,56028.0
2023-12-11 15:30:00,66.22,66.31,66.2,66.27,85672.0,63.8408,63.9276,63.8215,63.889,85672.0
2023-12-11 15:40:00,66.27,66.3,66.23,66.27,59413.0,63.889,63.9179,63.8505,63.889,59413.0
2023-12-11 15:50:00,66.27,66.29,66.16,66.18,257310.0,63.889,63.9083,63.783,63.8023,257310.0
2023-12-12 09:30:00,66.17,66.41,66.14,66.28,65385.0,63.7926,64.024,63.7637,63.8987,65385.0
2023-12-12 09:40:00,66.28,66.55,66.24,66.52,87767.0,63.8987,64.159,63.8601,64.13,87767.0
2023-12-12 09:50:00,66.52,66.54,66.35,66.4,115815.0,64.13,64.1493,63.9661,64.0144,115815.0
2023-12-12 10:00:00,66.41,66.7,66.4,66.57,96171.0,64.024,64.3036,64.0144,64.1782,96171.0
2023-12-12 10:10:00,66.57,66.71,66.55,66.71,65895.0,64.1782,64.3132,64.159,64.3132,65895.0
2023-12-12 10:20:00,66.7,66.78,66.59,66.71,76671.0,64.3036,64.3807,64.1975,64.3132,76671.0
2023-12-12 10:30:00,66.69,66.72,66.65,66.65,47736.0,64.2939,64.3229,64.2554,64.2554,47736.0
2023-12-12 10:40:00,66.65,66.7,66.59,66.69,34692.0,64.2554,64.3036,64.1975,64.2939,34692.0
2023-12-12 10:50:00,66.69,66.8,66.65,66.76,40039.0,64.2939,64.4,64.2554,64.3614,40039.0
2023-12-12 11:00:00,66.76,66.96,66.76,66.95,58156.0,64.3614,64.5542,64.3614,64.5446,58156.0
2023-12-12 11:10:00,66.95,67.09,66.93,67.06,81307.0,64.5446,64.6796,64.5253,64.6506,81307.0
2023-12-12 11:20:00,67.06,67.1,67.05,67.1,86225.0,64.6506,64.6892,64.641,64.6892,86225.0
2023-12-12 11:30:00,67.1,67.27,67.08,67.25,71770.0,64.6892,64.8531,64.6699,64.8338,71770.0
2023-12-12 11:40:00,67.25,67.27,67.2,67.26,46769.0,64.8338,64.8531,64.7856,64.8435,46769.0
2023-12-12 11:50:00,67.25,67.35,67.25,67.33,44017.0,64.8338,64.9302,64.8338,64.9109,44017.0
2023-12-12 12:00:00,67.33,67.35,67.24,67.27,40054.0,64.9109,64.9302,64.8242,64.8531,40054.0
2023-12-12 12:10:00,67.27,67.27,67.18,67.2,47694.0,64.8531,64.8531,64.7663,64.7856,47694.0
2023-12-12 12:20:00,67.2,67.27,67.19,67.23,41310.0,64.7856,64.8531,64.776,64.8145,41310.0
2023-12-12 12:30:00,67.24,67.28,67.23,67.28,31748.0,64.8242,64.8627,64.8145,64.8627,31748.0
2023-12-12 12:40:00,67.28,67.32,67.27,67.32,41971.0,64.8627,64.9013,64.8531,64.9013,41971.0
2023-12-12 12:50:00,67.31,67.34,67.28,67.31,46984.0,64.8917,64.9206,64.8627,64.8917,46984.0
2023-12-12 13:00:00,67.3,67.39,67.29,67.37,64309.0,64.882,64.9688,64.8724,64.9495,64309.0
2023-12-12 13:10:00,67.36,67.39,67.32,67.32,61031.0,64.9399,64.9688,64.9013,64.9013,61031.0
2023-12-12 13:20:00,67.32,67.35,67.29,67.34,38194.0,64.9013,64.9302,64.8724,64.9206,38194.0
2023-12-12 13:30:00,67.34,67.39,67.33,67.34,48023.0,64.9206,64.9688,64.9109,64.9206,48023.0
2023-12-12 13:40:00,67.35,67.35,67.27,67.29,35840.0,64.9302,64.9302,64.8531,64.8724,35840.0
2023-12-12 13:50:00,67.29,67.3,67.24,67.27,35489.0,64.8724,64.882,64.8242,64.8531,35489.0
2023-12-12 14:00:00,67.26,67.29,67.23,67.25,30584.0,64.8435,64.8724,64.8145,64.8338,30584.0
2023-12-12 14:10:00,67.25,67.31,67.22,67.31,30032.0,64.8338,64.8917,64.8049,64.8917,30032.0
2023-12-12 14:20:00,67.3,67.31,67.24,67.25,38668.0,64.882,64.8917,64.8242,64.8338,38668.0
2023-12-12 14:30:00,67.25,67.28,67.21,67.25,37099.0,64.8338,64.8627,64.7952,64.8338,37099.0
2023-12-12 14:40:00,67.25,67.25,67.21,67.23,31832.0,64.8338,64.8338,64.7952,64.8145,31832.0
2023-12-12 14:50:00,67.23,67.23,67.15,67.16,49406.0,64.8145,64.8145,64.7374,64.747,49406.0
2023-12-12 15:00:00,67.16,67.22,67.14,67.18,128625.0,64.747,64.8049,64.7278,64.7663,128625.0
2023-12-12 15:10:00,67.19,67.19,67.09,67.11,85426.0,64.776,64.776,64.6796,64.6988,85426.0
2023-12-12 15:20:00,67.11,67.15,67.07,67.14,112297.0,64.6988,64.7374,64.6603,64.7278,112297.0
2023-12-12 15:30:00,67.14,67.2,67.13,67.14,92572.0,64.7278,64.7856,64.7181,64.7278,92572.0
2023-12-12 15:40:00,67.14,67.18,67.03,67.04,95687.0,64.7278,64.7663,64.6217,64.6314,95687.0
2023-12-12 15:50:00,67.05,67.14,66.91,66.96,548120.0,64.641,64.7278,64.506,64.5542,548120.0
2023-12-13 09:30:00,66.56,66.56,66.25,66.36,105143.0,64.5122,64.5122,64.2117,64.3184,105143.0
2023-12-13 09:40:00,66.36,66.48,66.29,66.39,55943.0,64.3184,64.4347,64.2505,64.3474,55943.0
2023-12-13 09:50:00,66.39,66.54,66.36,66.49,70048.0,64.3474,64.4928,64.3184,64.4444,70048.0
2023-12-13 10:00:00,66.49,66.59,66.37,66.41,56428.0,64.4444,64.5413,64.3281,64.3668,56428.0
2023-12-13 10:10:00,66.43,66.44,66.31,66.33,40997.0,64.3862,64.3959,64.2699,64.2893,40997.0
2023-12-13 10:20:00,66.33,66.39,66.3,66.37,47391.0,64.2893,64.3474,64.2602,64.3281,47391.0
2023-12-13 10:30:00,66.37,66.42,66.31,66.33,68967.0,64.3281,64.3765,64.2699,64.2893,68967.0
2023-12-13 10:40:00,66.32,66.41,66.29,66.4,48405.0,64.2796,64.3668,64.2505,64.3571,48405.0
2023-12-13 10:50:00,66.4,66.55,66.4,66.45,104779.0,64.3571,64.5025,64.3571,64.4056,104779.0
2023-12-13 11:00:00,66.46,66.54,66.38,66.54,107544.0,64.4153,64.4928,64.3377,64.4928,107544.0
2023-12-13 11:10:00,66.54,66.71,66.52,66.71,28138.0,64.4928,64.6576,64.4734,64.6576,28138.0
2023-12-13 11:20:00,66.72,66.8,66.67,66.73,40148.0,64.6673,64.7448,64.6188,64.677,40148.0
2023-12-13 11:30:00,66.73,66.76,66.67,66.7,28329.0,64.677,64.7061,64.6188,64.6479,28329.0
2023-12-13 11:40:00,66.7,66.73,66.66,66.69,22424.0,64.6479,64.677,64.6091,64.6382,22424.0
2023-12-13 11:50:00,66.69,66.78,66.69,66.77,24506.0,64.6382,64.7254,64.6382,64.7157,24506.0
2023-12-13 12:00:00,66.77,66.81,66.76,66.77,17866.0,64.7157,64.7545,64.7061,64.7157,17866.0
2023-12-13 12:10:00,66.77,66.78,66.58,66.59,20201.0,64.7157,64.7254,64.5316,64.5413,20201.0
2023-12-13 12:20:00,66.58,66.59,66.48,66.48,15859.0,64.5316,64.5413,64.4347,64.4347,15859.0
2023-12-13 12:30:00,66.48,66.53,66.45,66.49,20972.0,64.4347,64.4831,64.4056,64.4444,20972.0
2023-12-13 12:40:00,66.5,66.58,66.48,66.58,14648.0,64.4541,64.5316,64.4347,64.5316,14648.0
2023-12-13 12:50:00,66.57,66.67,66.57,66.65,21260.0,64.5219,64.6188,64.5219,64.5994,21260.0
2023-12-13 13:00:00,66.66,66.69,66.64,66.65,21725.0,64.6091,64.6382,64.5897,64.5994,21725.0
2023-12-13 13:10:00,66.65,66.65,66.57,66.61,21174.0,64.5994,64.5994,64.5219,64.5607,21174.0
2023-12-13 13:20:00,66.61,66.63,66.58,66.62,15855.0,64.5607,64.5801,64.5316,64.5704,15855.0
2023-12-13 13:30:00,66.62,66.62,66.52,66.55,22904.0,64.5704,64.5704,64.4734,64.5025,22904.0
2023-12-13 13:40:00,66.55,66.55,66.48,66.51,19720.0,64.5025,64.5025,64.4347,64.4637,19720.0
2023-12-13 13:50:00,66.51,66.53,66.46,66.46,122101.0,64.4637,64.4831,64.4153,64.4153,122101.0
2023-12-13 14:00:00,66.48,66.87,66.46,66.77,116332.0,64.4347,64.8127,64.4153,64.7157,116332.0
2023-12-13 14:10:00,66.77,66.91,66.71,66.76,36811.0,64.7157,64.8514,64.6576,64.7061,36811.0
2023-12-13 14:20:00,66.78,66.86,66.77,66.8,26297.0,64.7254,64.803,64.7157,64.7448,26297.0
2023-12-13 14:30:00,66.81,67.01,66.81,67.0,96811.0,64.7545,64.9484,64.7545,64.9387,96811.0
2023-12-13 14:40:00,67.01,67.18,66.99,67.09,73077.0,64.9484,65.1131,64.929,65.0259,73077.0
2023-12-13 14:50:00,67.1,67.23,67.09,67.18,49432.0,65.0356,65.1616,65.0259,65.1131,49432.0
2023-12-13 15:00:00,67.17,67.36,67.12,67.25,60207.0,65.1034,65.2876,65.055,65.181,60207.0
2023-12-13 15:10:00,67.24,67.33,67.17,67.23,121617.0,65.1713,65.2585,65.1034,65.1616,121617.0
2023-12-13 15:20:00,67.22,67.24,67.14,67.17,88401.0,65.1519,65.1713,65.0744,65.1034,88401.0
2023-12-13 15:30:00,67.17,67.26,67.01,67.26,94873.0,65.1034,65.1907,64.9484,65.1907,94873.0
2023-12-13 15:40:00,67.27,67.3,67.19,67.25,57328.0,65.2004,65.2294,65.1228,65.181,57328.0
2023-12-13 15:50:00,67.24,67.3,67.12,67.23,182430.0,65.1713,65.2294,65.055,65.1616,182430.0
2023-12-14 09:30:00,67.42,67.5,66.86,66.93,121268.0,65.3458,65.4233,64.803,64.8708,121268.0
2023-12-14 09:40:00,66.92,67.45,66.88,67.41,92019.0,64.8611,65.3748,64.8224,65.3361,92019.0
2023-12-14 09:50:00,67.42,67.53,67.26,67.53,63125.0,65.3458,65.4524,65.1907,65.4524,63125.0
2023-12-14 10:00:00,67.54,67.69,67.38,67.38,76469.0,65.4621,65.6074,65.307,65.307,76469.0
2023-12-14 10:10:00,67.38,67.39,67.14,67.2,88072.0,65.307,65.3167,65.0744,65.1325,88072.0
2023-12-14 10:20:00,67.22,67.24,66.79,66.86,144493.0,65.1519,65.1713,64.7351,64.803,144493.0
2023-12-14 10:30:00,66.88,66.93,66.61,66.63,123699.0,64.8224,64.8708,64.5607,64.5801,123699.0
2023-12-14 10:40:00,66.65,66.76,66.65,66.73,46121.0,64.5994,64.7061,64.5994,64.677,46121.0
2023-12-14 10:50:00,66.75,66.92,66.75,66.84,77335.0,64.6964,64.8611,64.6964,64.7836,77335.0
2023-12-14 11:00:00,66.84,67.0,66.78,66.87,93566.0,64.7836,64.9387,64.7254,64.8127,93566.0
2023-12-14 11:10:00,66.89,66.93,66.76,66.77,86228.0,64.8321,64.8708,64.7061,64.7157,86228.0
2023-12-14 11:20:00,66.76,66.78,66.63,66.73,53052.0,64.7061,64.7254,64.5801,64.677,53052.0
2023-12-14 11:30:00,66.72,66.77,66.64,66.68,59355.0,64.6673,64.7157,64.5897,64.6285,59355.0
2023-12-14 11:40:00,66.68,66.72,66.54,66.55,29984.0,64.6285,64.6673,64.4928,64.5025,29984.0
2023-12-14 11:50:00,66.56,66.57,66.46,66.55,40629.0,64.5122,64.5219,64.4153,64.5025,40629.0
2023-12-14 12:00:00,66.54,66.75,66.54,66.75,28566.0,64.4928,64.6964,64.4928,64.6964,28566.0
2023-12-14 12:10:00,66.74,66.74,66.59,66.59,31207.0,64.6867,64.6867,64.5413,64.5413,31207.0
2023-12-14 12:20:00,66.58,66.68,66.53,66.68,27367.0,64.5316,64.6285,64.4831,64.6285,27367.0
2023-12-14 12:30:00,66.69,66.71,66.54,66.56,41196.0,64.6382,64.6576,64.4928,64.5122,41196.0
2023-12-14 12:40:00,66.56,66.66,66.53,66.66,29774.0,64.5122,64.6091,64.4831,64.6091,29774.0
2023-12-14 12:50:00,66.65,66.84,66.63,66.84,53339.0,64.5994,64.7836,64.5801,64.7836,53339.0
2023-12-14 13:00:00,66.84,66.85,66.67,66.69,68858.0,64.7836,64.7933,64.6188,64.6382,68858.0
2023-12-14 13:10:00,66.69,66.69,66.61,66.63,40136.0,64.6382,64.6382,64.5607,64.5801,40136.0
2023-12-14 13:20:00,66.63,66.71,66.59,66.61,40936.0,64.5801,64.6576,64.5413,64.5607,40936.0
2023-12-14 13:30:00,66.6,66.6,66.45,66.52,61668.0,64.551,64.551,64.4056,64.4734,61668.0
2023-12-14 13:40:00,66.51,66.59,66.43,66.56,37386.0,64.4637,64.5413,64.3862,64.5122,37386.0
2023-12-14 13:50:00,66.55,66.58,66.41,66.55,63460.0,64.5025,64.5316,64.3668,64.5025,63460.0
2023-12-14 14:00:00,66.57,66.66,66.49,66.51,41014.0,64.5219,64.6091,64.4444,64.4637,41014.0
2023-12-14 14:10:00,66.5,66.55,66.42,66.42,37770.0,64.4541,64.5025,64.3765,64.3765,37770.0
2023-12-14 14:20:00,66.41,66.41,66.24,66.26,43480.0,64.3668,64.3668,64.2021,64.2214,43480.0
2023-12-14 14:30:00,66.26,66.31,66.23,66.23,46738.0,64.2214,64.2699,64.1924,64.1924,46738.0
2023-12-14 14:40:00,66.23,66.38,66.19,66.36,46671.0,64.1924,64.3377,64.1536,64.3184,46671.0
2023-12-14 14:50:00,66.36,66.37,66.3,66.33,58766.0,64.3184,64.3281,64.2602,64.2893,58766.0
2023-12-14 15:00:00,66.33,66.33,66.19,66.27,112028.0,64.2893,64.2893,64.1536,64.2311,112028.0
2023-12-14 15:10:00,66.28,66.56,66.26,66.49,129350.0,64.2408,64.5122,64.2214,64.4444,129350.0
2023-12-14 15:20:00,66.5,66.52,66.43,66.45,172582.0,64.4541,64.4734,64.3862,64.4056,172582.0
2023-12-14 15:30:00,66.44,66.49,66.32,66.47,116523.0,64.3959,64.4444,64.2796,64.425,116523.0
2023-12-14 15:40:00,66.47,66.47,66.32,66.41,160907.0,64.425,64.425,64.2796,64.3668,160907.0
2023-12-14 15:50:00,66.41,66.5,66.35,66.5,462308.0,64.3668,64.4541,64.3087,64.4541,462308.0
2023-12-15 09:30:00,65.8,66.44,65.8,66.32,659378.0,63.7756,64.3959,63.7756,64.2796,659378.0
2023-12-15 09:40:00,66.32,66.89,66.3,66.89,117274.0,64.2796,64.8321,64.2602,64.8321,117274.0
2023-12-15 09:50:00,66.88,66.98,66.38,66.4,81827.0,64.8224,64.9193,64.3377,64.3571,81827.0
2023-12-15 10:00:00,66.42,66.63,66.32,66.57,63426.0,64.3765,64.5801,64.2796,64.5219,63426.0
2023-12-15 10:10:00,66.56,66.62,66.33,66.33,60649.0,64.5122,64.5704,64.2893,64.2893,60649.0
2023-12-15 10:20:00,66.32,66.32,66.19,66.26,62349.0,64.2796,64.2796,64.1536,64.2214,62349.0
2023-12-15 10:30:00,66.26,66.41,66.23,66.33,52835.0,64.2214,64.3668,64.1924,64.2893,52835.0
2023-12-15 10:40:00,66.33,66.41,66.28,66.37,88006.0,64.2893,64.3668,64.2408,64.3281,88006.0
2023-12-15 10:50:00,66.37,66.43,66.25,66.27,77317.0,64.3281,64.3862,64.2117,64.2311,77317.0
2023-12-15 11:00:00,66.27,66.34,66.17,66.33,64305.0,64.2311,64.299,64.1342,64.2893,64305.0
2023-12-15 11:10:00,66.33,66.42,66.31,66.42,52820.0,64.2893,64.3765,64.2699,64.3765,52820.0
2023-12-15 11:20:00,66.42,66.43,66.31,66.4,59723.0,64.3765,64.3862,64.2699,64.3571,59723.0
2023-12-15 11:30:00,66.4,66.7,66.39,66.47,80738.0,64.3571,64.6479,64.3474,64.425,80738.0
2023-12-15 11:40:00,66.48,66.56,66.41,66.49,32611.0,64.4347,64.5122,64.3668,64.4444,32611.0
2023-12-15 11:50:00,66.49,66.53,66.39,66.41,23075.0,64.4444,64.4831,64.3474,64.3668,23075.0
2023-12-15 12:00:00,66.39,66.51,66.38,66.47,21402.0,64.3474,64.4637,64.3377,64.425,21402.0
2023-12-15 12:10:00,66.47,66.53,66.46,66.51,16137.0,64.425,64.4831,64.4153,64.4637,16137.0
2023-12-15 12:20:00,66.51,66.51,66.4,66.44,20747.0,64.4637,64.4637,64.3571,64.3959,20747.0
2023-12-15 12:30:00,66.45,66.49,66.39,66.42,20166.0,64.4056,64.4444,64.3474,64.3765,20166.0
2023-12-15 12:40:00,66.41,66.45,66.39,66.43,19063.0,64.3668,64.4056,64.3474,64.3862,19063.0
2023-12-15 12:50:00,66.43,66.44,66.36,66.4,23123.0,64.3862,64.3959,64.3184,64.3571,23123.0
2023-12-15 13:00:00,66.39,66.42,66.35,66.39,26703.0,64.3474,64.3765,64.3087,64.3474,26703.0
2023-12-15 13:10:00,66.4,66.41,66.33,66.38,22713.0,64.3571,64.3668,64.2893,64.3377,22713.0
2023-12-15 13:20:00,66.38,66.4,66.32,66.33,19227.0,64.3377,64.3571,64.2796,64.2893,19227.0
2023-12-15 13:30:00,66.34,66.36,66.17,66.17,26557.0,64.299,64.3184,64.1342,64.1342,26557.0
2023-12-15 13:40:00,66.17,66.26,66.15,66.2,22628.0,64.1342,64.2214,64.1148,64.1633,22628.0
2023-12-15 13:50:00,66.21,66.25,66.15,66.18,24749.0,64.173,64.2117,64.1148,64.1439,24749.0
2023-12-15 14:00:00,66.18,66.19,66.04,66.04,23622.0,64.1439,64.1536,64.0082,64.0082,23622.0
2023-12-15 14:10:00,66.04,66.14,66.01,66.05,38934.0,64.0082,64.1051,63.9791,64.0179,38934.0
2023-12-15 14:20:00,66.05,66.06,66.01,66.01,31595.0,64.0179,64.0276,63.9791,63.9791,31595.0
2023-12-15 14:30:00,66.01,66.05,65.97,66.02,38123.0,63.9791,64.0179,63.9404,63.9888,38123.0
2023-12-15 14:40:00,66.01,66.02,65.89,65.91,64899.0,63.9791,63.9888,63.8628,63.8822,64899.0
2023-12-15 14:50:00,65.91,65.98,65.87,65.89,49891.0,63.8822,63.9501,63.8434,63.8628,49891.0
2023-12-15 15:00:00,65.89,65.92,65.8,65.84,72854.0,63.8628,63.8919,63.7756,63.8144,72854.0
2023-12-15 15:10:00,65.84,65.94,65.82,65.89,56434.0,63.8144,63.9113,63.795,63.8628,56434.0
2023-12-15 15:20:00,65.89,65.91,65.84,65.9,58573.0,63.8628,63.8822,63.8144,63.8725,58573.0
2023-12-15 15:30:00,65.9,65.91,65.72,65.78,83035.0,63.8725,63.8822,63.6981,63.7562,83035.0
2023-12-15 15:40:00,65.78,65.78,65.69,65.75,98021.0,63.7562,63.7562,63.669,63.7271,98021.0
2023-12-15 15:50:00,65.71,66.18,65.69,65.98,324924.0,63.6884,64.1439,63.669,63.9501,324924.0
2023-12-18 09:30:00,66.42,66.46,65.88,65.99,53901.0,64.3765,64.4153,63.8531,63.9597,53901.0
2023-12-18 09:40:00,65.95,66.27,65.94,66.16,26483.0,63.921,64.2311,63.9113,64.1245,26483.0
2023-12-18 09:50:00,66.15,66.23,66.0,66.1,24539.0,64.1148,64.1924,63.9694,64.0664,24539.0
2023-12-18 10:00:00,66.11,66.2,66.07,66.17,19831.0,64.0761,64.1633,64.0373,64.1342,19831.0
2023-12-18 10:10:00,66.18,66.26,66.09,66.17,25838.0,64.1439,64.2214,64.0567,64.1342,25838.0
2023-12-18 10:20:00,66.15,66.29,66.14,66.28,25537.0,64.1148,64.2505,64.1051,64.2408,25537.0
2023-12-18 10:30:00,66.29,66.36,66.14,66.14,44965.0,64.2505,64.3184,64.1051,64.1051,44965.0
2023-12-18 10:40:00,66.14,66.22,66.07,66.11,23680.0,64.1051,64.1827,64.0373,64.0761,23680.0
2023-12-18 10:50:00,66.1,66.1,65.97,66.06,28852.0,64.0664,64.0664,63.9404,64.0276,28852.0
2023-12-18 11:00:00,66.06,66.27,66.06,66.17,54136.0,64.0276,64.2311,64.0276,64.1342,54136.0
2023-12-18 11:10:00,66.18,66.4,66.17,66.4,41418.0,64.1439,64.3571,64.1342,64.3571,41418.0
2023-12-18 11:20:00,66.4,66.45,66.35,66.36,32772.0,64.3571,64.4056,64.3087,64.3184,32772.0
2023-12-18 11:30:00,66.36,66.41,66.34,66.36,39171.0,64.3184,64.3668,64.299,64.3184,39171.0
2023-12-18 11:40:00,66.35,66.42,66.34,66.42,32627.0,64.3087,64.3765,64.299,64.3765,32627.0
2023-12-18 11:50:00,66.43,66.63,66.43,66.63,33898.0,64.3862,64.5801,64.3862,64.5801,33898.0
2023-12-18 12:00:00,66.63,66.76,66.61,66.75,39017.0,64.5801,64.7061,64.5607,64.6964,39017.0
2023-12-18 12:10:00,66.75,66.79,66.67,66.67,42422.0,64.6964,64.7351,64.6188,64.6188,42422.0
2023-12-18 12:20:00,66.69,66.73,66.6,66.66,42852.0,64.6382,64.677,64.551,64.6091,42852.0
2023-12-18 12:30:00,66.66,66.66,66.42,66.46,29030.0,64.6091,64.6091,64.3765,64.4153,29030.0
2023-12-18 12:40:00,66.45,66.49,66.41,66.42,26413.0,64.4056,64.4444,64.3668,64.3765,26413.0
2023-12-18 12:50:00,66.41,66.43,66.35,66.38,19301.0,64.3668,64.3862,64.3087,64.3377,19301.0
2023-12-18 13:00:00,66.4,66.41,66.32,66.41,38570.0,64.3571,64.3668,64.2796,64.3668,38570.0
2023-12-18 13:10:00,66.4,66.46,66.36,66.45,41578.0,64.3571,64.4153,64.3184,64.4056,41578.0
2023-12-18 13:20:00,66.45,66.51,66.41,66.44,46300.0,64.4056,64.4637,64.3668,64.3959,46300.0
2023-12-18 13:30:00,66.44,66.47,66.39,66.4,46246.0,64.3959,64.425,64.3474,64.3571,46246.0
2023-12-18 13:40:00,66.39,66.39,66.33,66.36,20243.0,64.3474,64.3474,64.2893,64.3184,20243.0
2023-12-18 13:50:00,66.36,66.41,66.35,66.41,18115.0,64.3184,64.3668,64.3087,64.3668,18115.0
2023-12-18 14:00:00,66.41,66.45,66.39,66.44,26941.0,64.3668,64.4056,64.3474,64.3959,26941.0
2023-12-18 14:10:00,66.44,66.46,66.43,66.44,22501.0,64.3959,64.4153,64.3862,64.3959,22501.0
2023-12-18 14:20:00,66.45,66.55,66.41,66.45,41935.0,64.4056,64.5025,64.3668,64.4056,41935.0
2023-12-18 14:30:00,66.46,66.46,66.32,66.33,25545.0,64.4153,64.4153,64.2796,64.2893,25545.0
2023-12-18 14:40:00,66.33,66.41,66.32,66.39,28487.0,64.2893,64.3668,64.2796,64.3474,28487.0
2023-12-18 14:50:00,66.37,66.39,66.34,66.38,47934.0,64.3281,64.3474,64.299,64.3377,47934.0
2023-12-18 15:00:00,66.38,66.43,66.31,66.34,42063.0,64.3377,64.3862,64.2699,64.299,42063.0
2023-12-18 15:10:00,66.34,66.46,66.34,66.4,39476.0,64.299,64.4153,64.299,64.3571,39476.0
2023-12-18 15:20:00,66.38,66.47,66.38,66.45,38523.0,64.3377,64.425,64.3377,64.4056,38523.0
2023-12-18 15:30:00,66.45,66.55,66.42,66.48,61726.0,64.4056,64.5025,64.3765,64.4347,61726.0
2023-12-18 15:40:00,66.48,66.51,66.44,66.5,58977.0,64.4347,64.4637,64.3959,64.4541,58977.0
2023-12-18 15:50:00,66.5,66.55,66.41,66.45,153680.0,64.4541,64.5025,64.3668,64.4056,153680.0
2023-12-19 09:30:00,67.21,67.21,66.7,66.96,101542.0,65.1422,65.1422,64.6479,64.8999,101542.0
2023-12-19 09:40:00,66.96,67.12,66.95,67.09,29945.0,64.8999,65.055,64.8902,65.0259,29945.0
2023-12-19 09:50:00,67.07,67.21,66.99,67.16,83011.0,65.0065,65.1422,64.929,65.0938,83011.0
2023-12-19 10:00:00,67.15,67.21,67.02,67.17,56191.0,65.0841,65.1422,64.9581,65.1034,56191.0
2023-12-19 10:10:00,67.17,67.18,67.02,67.12,70686.0,65.1034,65.1131,64.9581,65.055,70686.0
2023-12-19 10:20:00,67.12,67.24,67.04,67.18,118942.0,65.055,65.1713,64.9774,65.1131,118942.0
2023-12-19 10:30:00,67.18,67.48,67.16,67.48,35744.0,65.1131,65.4039,65.0938,65.4039,35744.0
2023-12-19 10:40:00,67.48,67.54,67.36,67.36,37586.0,65.4039,65.4621,65.2876,65.2876,37586.0
2023-12-19 10:50:00,67.35,67.44,67.32,67.41,47575.0,65.2779,65.3651,65.2488,65.3361,47575.0
2023-12-19 11:00:00,67.39,67.43,67.3,67.36,24200.0,65.3167,65.3554,65.2294,65.2876,24200.0
2023-12-19 11:10:00,67.37,67.42,67.35,67.4,23211.0,65.2973,65.3458,65.2779,65.3264,23211.0
2023-12-19 11:20:00,67.4,67.44,67.33,67.34,70797.0,65.3264,65.3651,65.2585,65.2682,70797.0
2023-12-19 11:30:00,67.34,67.35,67.28,67.32,38052.0,65.2682,65.2779,65.2101,65.2488,38052.0
2023-12-19 11:40:00,67.33,67.46,67.32,67.45,85247.0,65.2585,65.3845,65.2488,65.3748,85247.0
2023-12-19 11:50:00,67.46,67.5,67.42,67.44,23177.0,65.3845,65.4233,65.3458,65.3651,23177.0
2023-12-19 12:00:00,67.44,67.49,67.43,67.45,26821.0,65.3651,65.4136,65.3554,65.3748,26821.0
2023-12-19 12:10:00,67.45,67.48,67.36,67.47,31418.0,65.3748,65.4039,65.2876,65.3942,31418.0
2023-12-19 12:20:00,67.46,67.46,67.32,67.34,32249.0,65.3845,65.3845,65.2488,65.2682,32249.0
2023-12-19 12:30:00,67.34,67.47,67.32,67.37,31794.0,65.2682,65.3942,65.2488,65.2973,31794.0
2023-12-19 12:40:00,67.37,67.4,67.33,67.39,26441.0,65.2973,65.3264,65.2585,65.3167,26441.0
2023-12-19 12:50:00,67.39,67.5,67.37,67.48,42661.0,65.3167,65.4233,65.2973,65.4039,42661.0
2023-12-19 13:00:00,67.48,67.58,67.4,67.52,38185.0,65.4039,65.5008,65.3264,65.4427,38185.0
2023-12-19 13:10:00,67.52,67.59,67.52,67.58,20136.0,65.4427,65.5105,65.4427,65.5008,20136.0
2023-12-19 13:20:00,67.58,67.61,67.55,67.59,29893.0,65.5008,65.5299,65.4718,65.5105,29893.0
2023-12-19 13:30:00,67.59,67.62,67.52,67.53,30299.0,65.5105,65.5396,65.4427,65.4524,30299.0
2023-12-19 13:40:00,67.53,67.56,67.48,67.5,62148.0,65.4524,65.4814,65.4039,65.4233,62148.0
2023-12-19 13:50:00,67.5,67.57,67.48,67.54,44293.0,65.4233,65.4911,65.4039,65.4621,44293.0
2023-12-19 14:00:00,67.53,67.55,67.47,67.53,153965.0,65.4524,65.4718,65.3942,65.4524,153965.0
2023-12-19 14:10:00,67.52,67.57,67.5,67.56,28783.0,65.4427,65.4911,65.4233,65.4814,28783.0
2023-12-19 14:20:00,67.56,67.56,67.49,67.53,39311.0,65.4814,65.4814,65.4136,65.4524,39311.0
2023-12-19 14:30:00,67.53,67.54,67.47,67.5,35769.0,65.4524,65.4621,65.3942,65.4233,35769.0
2023-12-19 14:40:00,67.5,67.51,67.33,67.38,29959.0,65.4233,65.433,65.2585,65.307,29959.0
2023-12-19 14:50:00,67.38,67.42,67.36,67.41,27945.0,65.307,65.3458,65.2876,65.3361,27945.0
2023-12-19 15:00:00,67.41,67.43,67.35,67.4,55533.0,65.3361,65.3554,65.2779,65.3264,55533.0
2023-12-19 15:10:00,67.39,67.42,67.3,67.33,59217.0,65.3167,65.3458,65.2294,65.2585,59217.0
2023-12-19 15:20:00,67.32,67.34,67.26,67.31,59580.0,65.2488,65.2682,65.1907,65.2391,59580.0
2023-12-19 15:30:00,67.31,67.4,67.27,67.37,86822.0,65.2391,65.3264,65.2004,65.2973,86822.0
2023-12-19 15:40:00,67.36,67.42,67.36,67.38,72855.0,65.2876,65.3458,65.2876,65.307,72855.0
2023-12-19 15:50:00,67.38,67.47,67.34,67.45,226855.0,65.307,65.3942,65.2682,65.3748,226855.0
2023-12-20 09:30:00,67.21,67.34,66.89,67.01,53342.0,65.1422,65.2682,64.8321,64.9484,53342.0
2023-12-20 09:40:00,67.03,67.32,66.97,67.13,26845.0,64.9678,65.2488,64.9096,65.0647,26845.0
2023-12-20 09:50:00,67.14,67.29,67.09,67.29,23919.0,65.0744,65.2198,65.0259,65.2198,23919.0
2023-12-20 10:00:00,67.33,67.42,67.24,67.35,33347.0,65.2585,65.3458,65.1713,65.2779,33347.0
2023-12-20 10:10:00,67.36,67.47,67.32,67.35,30622.0,65.2876,65.3942,65.2488,65.2779,30622.0
2023-12-20 10:20:00,67.34,67.35,67.23,67.24,18299.0,65.2682,65.2779,65.1616,65.1713,18299.0
2023-12-20 10:30:00,67.24,67.31,67.2,67.26,27554.0,65.1713,65.2391,65.1325,65.1907,27554.0
2023-12-20 10:40:00,67.26,67.53,67.24,67.53,23963.0,65.1907,65.4524,65.1713,65.4524,23963.0
2023-12-20 10:50:00,67.53,67.57,67.38,67.4,28102.0,65.4524,65.4911,65.307,65.3264,28102.0
2023-12-20 11:00:00,67.4,67.45,67.37,67.4,30156.0,65.3264,65.3748,65.2973,65.3264,30156.0
2023-12-20 11:10:00,67.4,67.51,67.4,67.43,32716.0,65.3264,65.433,65.3264,65.3554,32716.0
2023-12-20 11:20:00,67.43,67.52,67.41,67.51,29351.0,65.3554,65.4427,65.3361,65.433,29351.0
2023-12-20 11:30:00,67.52,67.54,67.49,67.51,22717.0,65.4427,65.4621,65.4136,65.433,22717.0
2023-12-20 11:40:00,67.51,67.51,67.44,67.48,26226.0,65.433,65.433,65.3651,65.4039,26226.0
2023-12-20 11:50:00,67.48,67.58,67.47,67.56,22529.0,65.4039,65.5008,65.3942,65.4814,22529.0
2023-12-20 12:00:00,67.55,67.68,67.55,67.65,20823.0,65.4718,65.5978,65.4718,65.5687,20823.0
2023-12-20 12:10:00,67.64,67.72,67.63,67.68,24737.0,65.559,65.6365,65.5493,65.5978,24737.0
2023-12-20 12:20:00,67.69,67.73,67.69,67.71,22571.0,65.6074,65.6462,65.6074,65.6268,22571.0
2023-12-20 12:30:00,67.73,67.76,67.68,67.72,16925.0,65.6462,65.6753,65.5978,65.6365,16925.0
2023-12-20 12:40:00,67.72,67.75,67.69,67.73,19946.0,65.6365,65.6656,65.6074,65.6462,19946.0
2023-12-20 12:50:00,67.72,67.78,67.72,67.74,21822.0,65.6365,65.6947,65.6365,65.6559,21822.0
2023-12-20 13:00:00,67.74,67.76,67.69,67.69,20079.0,65.6559,65.6753,65.6074,65.6074,20079.0
2023-12-20 13:10:00,67.69,67.72,67.61,67.62,22312.0,65.6074,65.6365,65.5299,65.5396,22312.0
2023-12-20 13:20:00,67.63,67.63,67.56,67.62,25637.0,65.5493,65.5493,65.4814,65.5396,25637.0
2023-12-20 13:30:00,67.63,67.68,67.55,67.56,37050.0,65.5493,65.5978,65.4718,65.4814,37050.0
2023-12-20 13:40:00,67.55,67.58,67.48,67.51,30978.0,65.4718,65.5008,65.4039,65.433,30978.0
2023-12-20 13:50:00,67.52,67.52,67.42,67.42,28291.0,65.4427,65.4427,65.3458,65.3458,28291.0
2023-12-20 14:00:00,67.42,67.43,67.34,67.41,22906.0,65.3458,65.3554,65.2682,65.3361,22906.0
2023-12-20 14:10:00,67.41,67.42,67.38,67.39,24510.0,65.3361,65.3458,65.307,65.3167,24510.0
2023-12-20 14:20:00,67.39,67.49,67.38,67.49,22089.0,65.3167,65.4136,65.307,65.4136,22089.0
2023-12-20 14:30:00,67.49,67.52,67.39,67.39,41913.0,65.4136,65.4427,65.3167,65.3167,41913.0
2023-12-20 14:40:00,67.4,67.5,67.4,67.43,22678.0,65.3264,65.4233,65.3264,65.3554,22678.0
2023-12-20 14:50:00,67.43,67.43,67.1,67.11,28004.0,65.3554,65.3554,65.0356,65.0453,28004.0
2023-12-20 15:00:00,67.1,67.11,66.77,66.82,47705.0,65.0356,65.0453,64.7157,64.7642,47705.0
2023-12-20 15:10:00,66.84,67.2,66.84,67.15,44146.0,64.7836,65.1325,64.7836,65.0841,44146.0
2023-12-20 15:20:00,67.15,67.16,66.94,66.95,43204.0,65.0841,65.0938,64.8805,64.8902,43204.0
2023-12-20 15:30:00,66.96,67.02,66.88,66.89,59050.0,64.8999,64.9581,64.8224,64.8321,59050.0
2023-12-20 15:40:00,66.88,66.97,66.86,66.95,70791.0,64.8224,64.9096,64.803,64.8902,70791.0
2023-12-20 15:50:00,66.98,67.02,66.58,66.64,167448.0,64.9193,64.9581,64.5316,64.5897,167448.0
2023-12-21 09:30:00,66.64,66.96,66.38,66.67,41295.0,64.5897,64.8999,64.3377,64.6188,41295.0
2023-12-21 09:40:00,66.7,66.83,66.48,66.73,26330.0,64.6479,64.7739,64.4347,64.677,26330.0
2023-12-21 09:50:00,66.72,66.73,66.48,66.48,13284.0,64.6673,64.677,64.4347,64.4347,13284.0
2023-12-21 10:00:00,66.5,66.59,66.42,66.47,16103.0,64.4541,64.5413,64.3765,64.425,16103.0
2023-12-21 10:10:00,66.45,66.45,66.36,66.42,15577.0,64.4056,64.4056,64.3184,64.3765,15577.0
2023-12-21 10:20:00,66.4,66.59,66.36,66.41,15675.0,64.3571,64.5413,64.3184,64.3668,15675.0
2023-12-21 10:30:00,66.44,66.48,66.37,66.44,16959.0,64.3959,64.4347,64.3281,64.3959,16959.0
2023-12-21 10:40:00,66.45,66.54,66.4,66.45,22271.0,64.4056,64.4928,64.3571,64.4056,22271.0
2023-12-21 10:50:00,66.45,66.5,66.39,66.42,16393.0,64.4056,64.4541,64.3474,64.3765,16393.0
2023-12-21 11:00:00,66.43,66.44,66.36,66.38,13273.0,64.3862,64.3959,64.3184,64.3377,13273.0
2023-12-21 11:10:00,66.39,66.41,66.31,66.36,11000.0,64.3474,64.3668,64.2699,64.3184,11000.0
2023-12-21 11:20:00,66.36,66.4,66.31,66.32,33789.0,64.3184,64.3571,64.2699,64.2796,33789.0
2023-12-21 11:30:00,66.32,66.32,66.15,66.2,21876.0,64.2796,64.2796,64.1148,64.1633,21876.0
2023-12-21 11:40:00,66.19,66.2,66.09,66.15,12418.0,64.1536,64.1633,64.0567,64.1148,12418.0
2023-12-21 11:50:00,66.13,66.13,66.0,66.01,23033.0,64.0954,64.0954,63.9694,63.9791,23033.0
2023-12-21 12:00:00,66.01,66.02,65.84,65.88,18637.0,63.9791,63.9888,63.8144,63.8531,18637.0
2023-12-21 12:10:00,65.89,65.95,65.83,65.95,21855.0,63.8628,63.921,63.8047,63.921,21855.0
2023-12-21 12:20:00,65.94,66.0,65.9,65.96,18859.0,63.9113,63.9694,63.8725,63.9307,18859.0
2023-12-21 12:30:00,65.97,66.05,65.9,65.95,13451.0,63.9404,64.0179,63.8725,63.921,13451.0
2023-12-21 12:40:00,65.95,66.09,65.95,66.03,26047.0,63.921,64.0567,63.921,63.9985,26047.0
2023-12-21 12:50:00,66.03,66.08,65.91,65.93,19497.0,63.9985,64.047,63.8822,63.9016,19497.0
2023-12-21 13:00:00,65.93,65.98,65.88,65.92,20921.0,63.9016,63.9501,63.8531,63.8919,20921.0
2023-12-21 13:10:00,65.91,65.97,65.78,65.79,16383.0,63.8822,63.9404,63.7562,63.7659,16383.0
2023-12-21 13:20:00,65.79,65.98,65.78,65.98,22754.0,63.7659,63.9501,63.7562,63.9501,22754.0
2023-12-21 13:30:00,65.98,66.03,65.94,65.94,21706.0,63.9501,63.9985,63.9113,63.9113,21706.0
2023-12-21 13:40:00,65.94,65.96,65.89,65.94,17989.0,63.9113,63.9307,63.8628,63.9113,17989.0
2023-12-21 13:50:00,65.95,66.04,65.95,66.02,18387.0,63.921,64.0082,63.921,63.9888,18387.0
2023-12-21 14:00:00,66.02,66.06,66.01,66.06,17683.0,63.9888,64.0276,63.9791,64.0276,17683.0
2023-12-21 14:10:00,66.04,66.09,66.01,66.09,37021.0,64.0082,64.0567,63.9791,64.0567,37021.0
2023-12-21 14:20:00,66.11,66.17,66.07,66.17,25223.0,64.0761,64.1342,64.0373,64.1342,25223.0
2023-12-21 14:30:00,66.17,66.23,66.13,66.16,30284.0,64.1342,64.1924,64.0954,64.1245,30284.0
2023-12-21 14:40:00,66.16,66.21,66.16,66.17,19190.0,64.1245,64.173,64.1245,64.1342,19190.0
2023-12-21 14:50:00,66.17,66.18,66.03,66.11,28495.0,64.1342,64.1439,63.9985,64.0761,28495.0
2023-12-21 15:00:00,66.12,66.13,66.06,66.09,27067.0,64.0857,64.0954,64.0276,64.0567,27067.0
2023-12-21 15:10:00,66.09,66.21,66.08,66.21,37809.0,64.0567,64.173,64.047,64.173,37809.0
2023-12-21 15:20:00,66.2,66.37,66.2,66.36,45528.0,64.1633,64.3281,64.1633,64.3184,45528.0
2023-12-21 15:30:00,66.38,66.55,66.35,66.47,55636.0,64.3377,64.5025,64.3087,64.425,55636.0
2023-12-21 15:40:00,66.47,66.54,66.46,66.48,43424.0,64.425,64.4928,64.4153,64.4347,43424.0
2023-12-21 15:50:00,66.48,66.63,66.48,66.57,194264.0,64.4347,64.5801,64.4347,64.5219,194264.0
2023-12-22 09:30:00,66.75,66.95,66.75,66.93,31661.0,64.6964,64.8902,64.6964,64.8708,31661.0
2023-12-22 09:40:00,66.96,67.0,66.84,66.88,25002.0,64.8999,64.9387,64.7836,64.8224,25002.0
2023-12-22 09:50:00,66.9,66.92,66.81,66.81,9285.0,64.8417,64.8611,64.7545,64.7545,9285.0
2023-12-22 10:00:00,66.83,66.84,66.68,66.82,21935.0,64.7739,64.7836,64.6285,64.7642,21935.0
2023-12-22 10:10:00,66.82,66.82,66.7,66.77,21711.0,64.7642,64.7642,64.6479,64.7157,21711.0
2023-12-22 10:20:00,66.78,66.97,66.76,66.97,22788.0,64.7254,64.9096,64.7061,64.9096,22788.0
2023-12-22 10:30:00,66.95,67.04,66.85,66.87,17831.0,64.8902,64.9774,64.7933,64.8127,17831.0
2023-12-22 10:40:00,66.88,66.89,66.79,66.88,26148.0,64.8224,64.8321,64.7351,64.8224,26148.0
2023-12-22 10:50:00,66.87,66.94,66.81,66.81,20581.0,64.8127,64.8805,64.7545,64.7545,20581.0
2023-12-22 11:00:00,66.8,66.87,66.71,66.86,14537.0,64.7448,64.8127,64.6576,64.803,14537.0
2023-12-22 11:10:00,66.85,66.98,66.85,66.98,12010.0,64.7933,64.9193,64.7933,64.9193,12010.0
2023-12-22 11:20:00,66.98,67.08,66.97,67.06,23050.0,64.9193,65.0162,64.9096,64.9968,23050.0
2023-12-22 11:30:00,67.06,67.08,66.93,66.95,20648.0,64.9968,65.0162,64.8708,64.8902,20648.0
2023-12-22 11:40:00,66.97,66.97,66.78,66.81,14686.0,64.9096,64.9096,64.7254,64.7545,14686.0
2023-12-22 11:50:00,66.81,66.91,66.8,66.84,19284.0,64.7545,64.8514,64.7448,64.7836,19284.0
2023-12-22 12:00:00,66.84,66.89,66.79,66.8,9318.0,64.7836,64.8321,64.7351,64.7448,9318.0
2023-12-22 12:10:00,66.8,66.83,66.77,66.81,13114.0,64.7448,64.7739,64.7157,64.7545,13114.0
2023-12-22 12:20:00,66.82,66.89,66.82,66.88,12954.0,64.7642,64.8321,64.7642,64.8224,12954.0
2023-12-22 12:30:00,66.89,66.91,66.82,66.82,10785.0,64.8321,64.8514,64.7642,64.7642,10785.0
2023-12-22 12:40:00,66.84,66.92,66.84,66.91,11619.0,64.7836,64.8611,64.7836,64.8514,11619.0
2023-12-22 12:50:00,66.9,67.03,66.9,67.01,11604.0,64.8417,64.9678,64.8417,64.9484,11604.0
2023-12-22 13:00:00,67.01,67.05,66.99,67.02,15673.0,64.9484,64.9871,64.929,64.9581,15673.0
2023-12-22 13:10:00,67.02,67.05,66.97,66.97,11219.0,64.9581,64.9871,64.9096,64.9096,11219.0
2023-12-22 13:20:00,66.97,67.01,66.95,67.0,17847.0,64.9096,64.9484,64.8902,64.9387,17847.0
2023-12-22 13:30:00,67.0,67.03,66.97,66.98,16668.0,64.9387,64.9678,64.9096,64.9193,16668.0
2023-12-22 13:40:00,66.99,67.0,66.92,67.0,10440.0,64.929,64.9387,64.8611,64.9387,10440.0
2023-12-22 13:50:00,66.99,67.0,66.92,66.92,16000.0,64.929,64.9387,64.8611,64.8611,16000.0
2023-12-22 14:00:00,66.93,66.98,66.88,66.94,17882.0,64.8708,64.9193,64.8224,64.8805,17882.0
2023-12-22 14:10:00,66.96,66.99,66.83,66.86,17611.0,64.8999,64.929,64.7739,64.803,17611.0
2023-12-22 14:20:00,66.85,66.89,66.73,66.73,18920.0,64.7933,64.8321,64.677,64.677,18920.0
2023-12-22 14:30:00,66.73,66.92,66.72,66.89,16208.0,64.677,64.8611,64.6673,64.8321,16208.0
2023-12-22 14:40:00,66.9,67.08,66.9,67.0,15849.0,64.8417,65.0162,64.8417,64.9387,15849.0
2023-12-22 14:50:00,67.02,67.07,67.0,67.07,17240.0,64.9581,65.0065,64.9387,65.0065,17240.0
2023-12-22 15:00:00,67.09,67.11,67.0,67.0,30447.0,65.0259,65.0453,64.9387,64.9387,30447.0
2023-12-22 15:10:00,67.01,67.04,66.97,67.0,21559.0,64.9484,64.9774,64.9096,64.9387,21559.0
2023-12-22 15:20:00,67.0,67.05,66.96,67.04,21081.0,64.9387,64.9871,64.8999,64.9774,21081.0
2023-12-22 15:30:00,67.05,67.06,66.95,67.0,34858.0,64.9871,64.9968,64.8902,64.9387,34858.0
2023-12-22 15:40:00,66.99,66.99,66.8,66.82,36573.0,64.929,64.929,64.7448,64.7642,36573.0
2023-12-22 15:50:00,66.82,66.94,66.82,66.94,119037.0,64.7642,64.8805,64.7642,64.8805,119037.0
2023-12-26 09:30:00,66.92,66.94,66.76,66.89,15007.0,64.8611,64.8805,64.7061,64.8321,15007.0
2023-12-26 09:40:00,66.86,66.86,66.75,66.78,11608.0,64.803,64.803,64.6964,64.7254,11608.0
2023-12-26 09:50:00,66.79,66.81,66.72,66.8,10884.0,64.7351,64.7545,64.6673,64.7448,10884.0
2023-12-26 10:00:00,66.8,67.05,66.78,67.03,35151.0,64.7448,64.9871,64.7254,64.9678,35151.0
2023-12-26 10:10:00,67.03,67.09,66.97,66.99,16910.0,64.9678,65.0259,64.9096,64.929,16910.0
2023-12-26 10:20:00,66.99,67.09,66.97,67.07,11126.0,64.929,65.0259,64.9096,65.0065,11126.0
2023-12-26 10:30:00,67.09,67.1,67.04,67.07,12601.0,65.0259,65.0356,64.9774,65.0065,12601.0
2023-12-26 10:40:00,67.05,67.07,66.99,67.03,24013.0,64.9871,65.0065,64.929,64.9678,24013.0
2023-12-26 10:50:00,67.02,67.02,66.98,66.99,18748.0,64.9581,64.9581,64.9193,64.929,18748.0
2023-12-26 11:00:00,66.99,67.04,66.98,67.02,24315.0,64.929,64.9774,64.9193,64.9581,24315.0
2023-12-26 11:10:00,67.02,67.02,66.95,66.97,25079.0,64.9581,64.9581,64.8902,64.9096,25079.0
2023-12-26 11:20:00,66.97,67.0,66.92,66.93,12216.0,64.9096,64.9387,64.8611,64.8708,12216.0
2023-12-26 11:30:00,66.94,67.0,66.94,67.0,10474.0,64.8805,64.9387,64.8805,64.9387,10474.0
2023-12-26 11:40:00,66.99,67.04,66.98,67.0,16860.0,64.929,64.9774,64.9193,64.9387,16860.0
2023-12-26 11:50:00,67.0,67.01,66.99,66.99,14984.0,64.9387,64.9484,64.929,64.929,14984.0
2023-12-26 12:00:00,67.0,67.01,66.99,67.01,22958.0,64.9387,64.9484,64.929,64.9484,22958.0
2023-12-26 12:10:00,67.0,67.03,67.0,67.01,51920.0,64.9387,64.9678,64.9387,64.9484,51920.0
2023-12-26 12:20:00,67.0,67.08,67.0,67.07,27372.0,64.9387,65.0162,64.9387,65.0065,27372.0
2023-12-26 12:30:00,67.06,67.07,67.01,67.02,11943.0,64.9968,65.0065,64.9484,64.9581,11943.0
2023-12-26 12:40:00,67.02,67.21,67.01,67.21,19714.0,64.9581,65.1422,64.9484,65.1422,19714.0
2023-12-26 12:50:00,67.2,67.21,67.16,67.16,24360.0,65.1325,65.1422,65.0938,65.0938,24360.0
2023-12-26 13:00:00,67.18,67.23,67.15,67.17,33868.0,65.1131,65.1616,65.0841,65.1034,33868.0
2023-12-26 13:10:00,67.16,67.17,67.1,67.1,24212.0,65.0938,65.1034,65.0356,65.0356,24212.0
2023-12-26 13:20:00,67.1,67.16,67.09,67.11,22387.0,65.0356,65.0938,65.0259,65.0453,22387.0
2023-12-26 13:30:00,67.11,67.18,67.1,67.18,12955.0,65.0453,65.1131,65.0356,65.1131,12955.0
2023-12-26 13:40:00,67.19,67.2,67.16,67.17,21439.0,65.1228,65.1325,65.0938,65.1034,21439.0
2023-12-26 13:50:00,67.17,67.19,67.13,67.17,19492.0,65.1034,65.1228,65.0647,65.1034,19492.0
2023-12-26 14:00:00,67.18,67.28,67.17,67.25,25929.0,65.1131,65.2101,65.1034,65.181,25929.0
2023-12-26 14:10:00,67.25,67.25,67.17,67.18,16310.0,65.181,65.181,65.1034,65.1131,16310.0
2023-12-26 14:20:00,67.18,67.19,67.1,67.17,22887.0,65.1131,65.1228,65.0356,65.1034,22887.0
2023-12-26 14:30:00,67.16,67.16,67.11,67.11,23622.0,65.0938,65.0938,65.0453,65.0453,23622.0
2023-12-26 14:40:00,67.12,67.14,67.07,67.13,28198.0,65.055,65.0744,65.0065,65.0647,28198.0
2023-12-26 14:50:00,67.13,67.23,67.13,67.22,17954.0,65.0647,65.1616,65.0647,65.1519,17954.0
2023-12-26 15:00:00,67.21,67.23,67.16,67.18,28889.0,65.1422,65.1616,65.0938,65.1131,28889.0
2023-12-26 15:10:00,67.17,67.19,67.13,67.19,52446.0,65.1034,65.1228,65.0647,65.1228,52446.0
2023-12-26 15:20:00,67.19,67.32,67.19,67.25,26581.0,65.1228,65.2488,65.1228,65.181,26581.0
2023-12-26 15:30:00,67.25,67.27,67.16,67.17,37978.0,65.181,65.2004,65.0938,65.1034,37978.0
2023-12-26 15:40:00,67.18,67.18,67.1,67.12,29085.0,65.1131,65.1131,65.0356,65.055,29085.0
2023-12-26 15:50:00,67.11,67.18,67.08,67.13,87776.0,65.0453,65.1131,65.0162,65.0647,87776.0
2023-12-27 09:30:00,66.87,66.94,66.4,66.78,100335.0,64.8127,64.8805,64.3571,64.7254,100335.0
2023-12-27 09:40:00,66.83,67.02,66.82,67.01,15177.0,64.7739,64.9581,64.7642,64.9484,15177.0
2023-12-27 09:50:00,67.02,67.06,66.96,67.0,15839.0,64.9581,64.9968,64.8999,64.9387,15839.0
2023-12-27 10:00:00,66.98,67.01,66.89,66.97,12980.0,64.9193,64.9484,64.8321,64.9096,12980.0
2023-12-27 10:10:00,66.94,67.06,66.93,67.04,15780.0,64.8805,64.9968,64.8708,64.9774,15780.0
2023-12-27 10:20:00,67.04,67.17,67.04,67.11,16536.0,64.9774,65.1034,64.9774,65.0453,16536.0
2023-12-27 10:30:00,67.12,67.17,67.06,67.06,19833.0,65.055,65.1034,64.9968,64.9968,19833.0
2023-12-27 10:40:00,67.07,67.11,67.03,67.05,27426.0,65.0065,65.0453,64.9678,64.9871,27426.0
2023-12-27 10:50:00,67.04,67.05,66.94,66.95,14559.0,64.9774,64.9871,64.8805,64.8902,14559.0
2023-12-27 11:00:00,66.95,66.98,66.89,66.96,22458.0,64.8902,64.9193,64.8321,64.8999,22458.0
2023-12-27 11:10:00,66.96,67.03,66.93,66.97,13476.0,64.8999,64.9678,64.8708,64.9096,13476.0
2023-12-27 11:20:00,66.95,67.01,66.95,67.0,13851.0,64.8902,64.9484,64.8902,64.9387,13851.0
2023-12-27 11:30:00,67.0,67.0,66.93,66.99,11876.0,64.9387,64.9387,64.8708,64.929,11876.0
2023-12-27 11:40:00,66.99,67.08,66.97,67.08,9934.0,64.929,65.0162,64.9096,65.0162,9934.0
2023-12-27 11:50:00,67.09,67.17,67.08,67.1,11678.0,65.0259,65.1034,65.0162,65.0356,11678.0
2023-12-27 12:00:00,67.1,67.11,67.01,67.04,11327.0,65.0356,65.0453,64.9484,64.9774,11327.0
2023-12-27 12:10:00,67.03,67.08,67.02,67.05,12817.0,64.9678,65.0162,64.9581,64.9871,12817.0
2023-12-27 12:20:00,67.06,67.07,67.04,67.06,7250.0,64.9968,65.0065,64.9774,64.9968,7250.0
2023-12-27 12:30:00,67.05,67.09,67.01,67.03,30286.0,64.9871,65.0259,64.9484,64.9678,30286.0
2023-12-27 12:40:00,67.03,67.03,66.97,67.01,9395.0,64.9678,64.9678,64.9096,64.9484,9395.0
2023-12-27 12:50:00,67.01,67.05,67.0,67.02,9768.0,64.9484,64.9871,64.9387,64.9581,9768.0
2023-12-27 13:00:00,67.03,67.19,67.03,67.17,23252.0,64.9678,65.1228,64.9678,65.1034,23252.0
2023-12-27 13:10:00,67.19,67.2,67.1,67.13,19928.0,65.1228,65.1325,65.0356,65.0647,19928.0
2023-12-27 13:20:00,67.13,67.13,67.07,67.08,14317.0,65.0647,65.0647,65.0065,65.0162,14317.0
2023-12-27 13:30:00,67.08,67.15,67.08,67.13,13281.0,65.0162,65.0841,65.0162,65.0647,13281.0
2023-12-27 13:40:00,67.13,67.19,67.12,67.16,16735.0,65.0647,65.1228,65.055,65.0938,16735.0
2023-12-27 13:50:00,67.15,67.15,67.1,67.14,14994.0,65.0841,65.0841,65.0356,65.0744,14994.0
2023-12-27 14:00:00,67.13,67.13,66.99,67.04,13748.0,65.0647,65.0647,64.929,64.9774,13748.0
2023-12-27 14:10:00,67.03,67.09,66.98,67.09,14920.0,64.9678,65.0259,64.9193,65.0259,14920.0
2023-12-27 14:20:00,67.09,67.16,67.07,67.14,13301.0,65.0259,65.0938,65.0065,65.0744,13301.0
2023-12-27 14:30:00,67.13,67.13,67.03,67.09,14163.0,65.0647,65.0647,64.9678,65.0259,14163.0
2023-12-27 14:40:00,67.09,67.12,67.07,67.1,22565.0,65.0259,65.055,65.0065,65.0356,22565.0
2023-12-27 14:50:00,67.11,67.15,67.06,67.15,25320.0,65.0453,65.0841,64.9968,65.0841,25320.0
2023-12-27 15:00:00,67.15,67.21,67.14,67.21,24790.0,65.0841,65.1422,65.0744,65.1422,24790.0
2023-12-27 15:10:00,67.21,67.22,67.15,67.16,19239.0,65.1422,65.1519,65.0841,65.0938,19239.0
2023-12-27 15:20:00,67.16,67.17,67.09,67.12,19678.0,65.0938,65.1034,65.0259,65.055,19678.0
2023-12-27 15:30:00,67.12,67.18,67.1,67.16,29875.0,65.055,65.1131,65.0356,65.0938,29875.0
2023-12-27 15:40:00,67.17,67.18,67.02,67.04,18885.0,65.1034,65.1131,64.9581,64.9774,18885.0
2023-12-27 15:50:00,67.03,67.19,66.98,67.17,124222.0,64.9678,65.1228,64.9193,65.1034,124222.0
2023-12-28 09:30:00,67.42,67.79,67.39,67.76,69560.0,65.3458,65.7044,65.3167,65.6753,69560.0
2023-12-28 09:40:00,67.78,67.8,67.64,67.71,27458.0,65.6947,65.7141,65.559,65.6268,27458.0
2023-12-28 09:50:00,67.7,67.83,67.69,67.73,15590.0,65.6171,65.7431,65.6074,65.6462,15590.0
2023-12-28 10:00:00,67.71,67.89,67.7,67.89,25909.0,65.6268,65.8013,65.6171,65.8013,25909.0
2023-12-28 10:10:00,67.88,67.96,67.82,67.93,39965.0,65.7916,65.8691,65.7334,65.8401,39965.0
2023-12-28 10:20:00,67.95,67.98,67.85,67.85,28627.0,65.8594,65.8885,65.7625,65.7625,28627.0
2023-12-28 10:30:00,67.85,67.93,67.82,67.87,15514.0,65.7625,65.8401,65.7334,65.7819,15514.0
2023-12-28 10:40:00,67.87,67.92,67.82,67.88,35059.0,65.7819,65.8304,65.7334,65.7916,35059.0
2023-12-28 10:50:00,67.89,67.91,67.73,67.78,30080.0,65.8013,65.8207,65.6462,65.6947,30080.0
2023-12-28 11:00:00,67.78,67.88,67.78,67.81,16000.0,65.6947,65.7916,65.6947,65.7238,16000.0
2023-12-28 11:10:00,67.81,67.81,67.73,67.76,166039.0,65.7238,65.7238,65.6462,65.6753,166039.0
2023-12-28 11:20:00,67.76,67.86,67.73,67.82,22814.0,65.6753,65.7722,65.6462,65.7334,22814.0
2023-12-28 11:30:00,67.81,67.87,67.8,67.83,20127.0,65.7238,65.7819,65.7141,65.7431,20127.0
2023-12-28 11:40:00,67.84,67.87,67.82,67.85,20282.0,65.7528,65.7819,65.7334,65.7625,20282.0
2023-12-28 11:50:00,67.85,67.89,67.79,67.8,20968.0,65.7625,65.8013,65.7044,65.7141,20968.0
2023-12-28 12:00:00,67.79,67.83,67.74,67.81,54888.0,65.7044,65.7431,65.6559,65.7238,54888.0
2023-12-28 12:10:00,67.81,67.87,67.76,67.8,22381.0,65.7238,65.7819,65.6753,65.7141,22381.0
2023-12-28 12:20:00,67.8,67.9,67.79,67.88,28493.0,65.7141,65.811,65.7044,65.7916,28493.0
2023-12-28 12:30:00,67.87,67.95,67.84,67.94,19828.0,65.7819,65.8594,65.7528,65.8498,19828.0
2023-12-28 12:40:00,67.93,67.95,67.9,67.94,26037.0,65.8401,65.8594,65.811,65.8498,26037.0
2023-12-28 12:50:00,67.94,67.96,67.86,67.87,18965.0,65.8498,65.8691,65.7722,65.7819,18965.0
2023-12-28 13:00:00,67.86,67.87,67.77,67.84,22279.0,65.7722,65.7819,65.685,65.7528,22279.0
2023-12-28 13:10:00,67.84,67.95,67.78,67.95,31608.0,65.7528,65.8594,65.6947,65.8594,31608.0
2023-12-28 13:20:00,67.95,67.95,67.87,67.89,30905.0,65.8594,65.8594,65.7819,65.8013,30905.0
2023-12-28 13:30:00,67.89,67.96,67.88,67.95,31200.0,65.8013,65.8691,65.7916,65.8594,31200.0
2023-12-28 13:40:00,67.94,67.96,67.92,67.95,28838.0,65.8498,65.8691,65.8304,65.8594,28838.0
2023-12-28 13:50:00,67.95,67.95,67.89,67.9,17584.0,65.8594,65.8594,65.8013,65.811,17584.0
2023-12-28 14:00:00,67.9,67.95,67.89,67.94,32978.0,65.811,65.8594,65.8013,65.8498,32978.0
2023-12-28 14:10:00,67.94,67.98,67.93,67.93,36155.0,65.8498,65.8885,65.8401,65.8401,36155.0
2023-12-28 14:20:00,67.91,67.92,67.89,67.92,21438.0,65.8207,65.8304,65.8013,65.8304,21438.0
2023-12-28 14:30:00,67.92,67.95,67.87,67.93,26366.0,65.8304,65.8594,65.7819,65.8401,26366.0
2023-12-28 14:40:00,67.92,67.95,67.87,67.95,13741.0,65.8304,65.8594,65.7819,65.8594,13741.0
2023-12-28 14:50:00,67.95,67.95,67.86,67.91,17563.0,65.8594,65.8594,65.7722,65.8207,17563.0
2023-12-28 15:00:00,67.91,67.94,67.89,67.9,17915.0,65.8207,65.8498,65.8013,65.811,17915.0
2023-12-28 15:10:00,67.9,67.92,67.85,67.91,27499.0,65.811,65.8304,65.7625,65.8207,27499.0
2023-12-28 15:20:00,67.91,67.92,67.8,67.84,39553.0,65.8207,65.8304,65.7141,65.7528,39553.0
2023-12-28 15:30:00,67.84,67.88,67.82,67.86,46452.0,65.7528,65.7916,65.7334,65.7722,46452.0
2023-12-28 15:40:00,67.85,67.92,67.84,67.85,62590.0,65.7625,65.8304,65.7528,65.7625,62590.0
2023-12-28 15:50:00,67.85,67.88,67.75,67.87,219466.0,65.7625,65.7916,65.6656,65.7819,219466.0
2023-12-29 09:30:00,67.87,67.95,67.8,67.84,33974.0,65.7819,65.8594,65.7141,65.7528,33974.0
2023-12-29 09:40:00,67.84,67.91,67.78,67.78,17484.0,65.7528,65.8207,65.6947,65.6947,17484.0
2023-12-29 09:50:00,67.78,67.89,67.78,67.88,9182.0,65.6947,65.8013,65.6947,65.7916,9182.0
2023-12-29 10:00:00,67.9,67.99,67.84,67.84,22761.0,65.811,65.8982,65.7528,65.7528,22761.0
2023-12-29 10:10:00,67.84,67.84,67.74,67.81,9837.0,65.7528,65.7528,65.6559,65.7238,9837.0
2023-12-29 10:20:00,67.81,67.92,67.8,67.91,33415.0,65.7238,65.8304,65.7141,65.8207,33415.0
2023-12-29 10:30:00,67.92,68.03,67.9,67.99,25266.0,65.8304,65.937,65.811,65.8982,25266.0
2023-12-29 10:40:00,68.0,68.02,67.85,67.97,23036.0,65.9079,65.9273,65.7625,65.8788,23036.0
2023-12-29 10:50:00,67.96,67.96,67.86,67.86,64274.0,65.8691,65.8691,65.7722,65.7722,64274.0
2023-12-29 11:00:00,67.86,67.96,67.86,67.89,15440.0,65.7722,65.8691,65.7722,65.8013,15440.0
2023-12-29 11:10:00,67.9,67.91,67.75,67.82,77780.0,65.811,65.8207,65.6656,65.7334,77780.0
2023-12-29 11:20:00,67.81,67.84,67.72,67.74,10403.0,65.7238,65.7528,65.6365,65.6559,10403.0
2023-12-29 11:30:00,67.73,67.82,67.73,67.82,10526.0,65.6462,65.7334,65.6462,65.7334,10526.0
2023-12-29 11:40:00,67.82,67.85,67.79,67.79,10771.0,65.7334,65.7625,65.7044,65.7044,10771.0
2023-12-29 11:50:00,67.79,67.79,67.68,67.7,13729.0,65.7044,65.7044,65.5978,65.6171,13729.0
2023-12-29 12:00:00,67.71,67.73,67.61,67.65,10632.0,65.6268,65.6462,65.5299,65.5687,10632.0
2023-12-29 12:10:00,67.65,67.66,67.56,67.63,17140.0,65.5687,65.5784,65.4814,65.5493,17140.0
2023-12-29 12:20:00,67.62,67.67,67.58,67.67,13246.0,65.5396,65.5881,65.5008,65.5881,13246.0
2023-12-29 12:30:00,67.67,67.76,67.67,67.75,18084.0,65.5881,65.6753,65.5881,65.6656,18084.0
2023-12-29 12:40:00,67.75,67.8,67.72,67.73,19664.0,65.6656,65.7141,65.6365,65.6462,19664.0
2023-12-29 12:50:00,67.73,67.86,67.73,67.84,25962.0,65.6462,65.7722,65.6462,65.7528,25962.0
2023-12-29 13:00:00,67.84,67.9,67.83,67.88,24844.0,65.7528,65.811,65.7431,65.7916,24844.0
2023-12-29 13:10:00,67.88,67.93,67.82,67.83,36080.0,65.7916,65.8401,65.7334,65.7431,36080.0
2023-12-29 13:20:00,67.83,67.86,67.81,67.83,15278.0,65.7431,65.7722,65.7238,65.7431,15278.0
2023-12-29 13:30:00,67.83,67.94,67.83,67.93,22910.0,65.7431,65.8498,65.7431,65.8401,22910.0
2023-12-29 13:40:00,67.92,67.92,67.84,67.86,10961.0,65.8304,65.8304,65.7528,65.7722,10961.0
2023-12-29 13:50:00,67.85,67.86,67.78,67.81,13653.0,65.7625,65.7722,65.6947,65.7238,13653.0
2023-12-29 14:00:00,67.81,67.84,67.8,67.82,13028.0,65.7238,65.7528,65.7141,65.7334,13028.0
2023-12-29 14:10:00,67.83,67.84,67.81,67.83,13735.0,65.7431,65.7528,65.7238,65.7431,13735.0
2023-12-29 14:20:00,67.84,67.92,67.83,67.89,20491.0,65.7528,65.8304,65.7431,65.8013,20491.0
2023-12-29 14:30:00,67.89,67.91,67.86,67.88,23161.0,65.8013,65.8207,65.7722,65.7916,23161.0
2023-12-29 14:40:00,67.88,67.93,67.87,67.91,61207.0,65.7916,65.8401,65.7819,65.8207,61207.0
2023-12-29 14:50:00,67.9,67.94,67.88,67.91,29844.0,65.811,65.8498,65.7916,65.8207,29844.0
2023-12-29 15:00:00,67.91,67.98,67.87,67.98,31764.0,65.8207,65.8885,65.7819,65.8885,31764.0
2023-12-29 15:10:00,67.97,67.98,67.9,67.91,23355.0,65.8788,65.8885,65.811,65.8207,23355.0
2023-12-29 15:20:00,67.9,67.94,67.89,67.92,43880.0,65.811,65.8498,65.8013,65.8304,43880.0
2023-12-29 15:30:00,67.92,67.95,67.89,67.93,42914.0,65.8304,65.8594,65.8013,65.8401,42914.0
2023-12-29 15:40:00,67.92,67.97,67.75,67.76,46357.0,65.8304,65.8788,65.6656,65.6753,46357.0
2023-12-29 15:50:00,67.74,67.85,67.68,67.75,306832.0,65.6559,65.7625,65.5978,65.6656,306832.0
2024-01-02 09:30:00,67.35,67.87,67.35,67.7,158504.0,65.2779,65.7819,65.2779,65.6171,158504.0
2024-01-02 09:40:00,67.7,67.92,67.7,67.92,41997.0,65.6171,65.8304,65.6171,65.8304,41997.0
2024-01-02 09:50:00,67.91,68.21,67.83,68.21,48604.0,65.8207,66.1114,65.7431,66.1114,48604.0
2024-01-02 10:00:00,68.18,68.18,67.96,67.98,63637.0,66.0824,66.0824,65.8691,65.8885,63637.0
2024-01-02 10:10:00,67.97,68.04,67.95,67.99,62704.0,65.8788,65.9467,65.8594,65.8982,62704.0
2024-01-02 10:20:00,67.98,68.08,67.95,68.02,47447.0,65.8885,65.9854,65.8594,65.9273,47447.0
2024-01-02 10:30:00,68.01,68.11,67.95,68.08,36611.0,65.9176,66.0145,65.8594,65.9854,36611.0
2024-01-02 10:40:00,68.09,68.28,68.09,68.28,30543.0,65.9951,66.1793,65.9951,66.1793,30543.0
2024-01-02 10:50:00,68.29,68.32,68.12,68.2,36507.0,66.189,66.2181,66.0242,66.1018,36507.0
2024-01-02 11:00:00,68.21,68.3,68.19,68.28,22488.0,66.1114,66.1987,66.0921,66.1793,22488.0
2024-01-02 11:10:00,68.29,68.31,68.17,68.17,26732.0,66.189,66.2084,66.0727,66.0727,26732.0
2024-01-02 11:20:00,68.17,68.26,68.13,68.26,22833.0,66.0727,66.1599,66.0339,66.1599,22833.0
2024-01-02 11:30:00,68.26,68.34,68.25,68.28,21519.0,66.1599,66.2374,66.1502,66.1793,21519.0
2024-01-02 11:40:00,68.28,68.42,68.25,68.42,30352.0,66.1793,66.315,66.1502,66.315,30352.0
2024-01-02 11:50:00,68.43,68.44,68.34,68.37,20409.0,66.3247,66.3344,66.2374,66.2665,20409.0
2024-01-02 12:00:00,68.37,68.54,68.36,68.54,43058.0,66.2665,66.4313,66.2568,66.4313,43058.0
2024-01-02 12:10:00,68.54,68.6,68.51,68.55,29208.0,66.4313,66.4894,66.4022,66.441,29208.0
2024-01-02 12:20:00,68.56,68.61,68.52,68.59,29128.0,66.4507,66.4991,66.4119,66.4798,29128.0
2024-01-02 12:30:00,68.59,68.66,68.55,68.62,30335.0,66.4798,66.5476,66.441,66.5088,30335.0
2024-01-02 12:40:00,68.63,68.65,68.55,68.58,41230.0,66.5185,66.5379,66.441,66.4701,41230.0
2024-01-02 12:50:00,68.58,68.59,68.51,68.58,23436.0,66.4701,66.4798,66.4022,66.4701,23436.0
2024-01-02 13:00:00,68.59,68.6,68.53,68.53,32863.0,66.4798,66.4894,66.4216,66.4216,32863.0
2024-01-02 13:10:00,68.53,68.64,68.52,68.63,47339.0,66.4216,66.5282,66.4119,66.5185,47339.0
2024-01-02 13:20:00,68.62,68.74,68.57,68.72,23951.0,66.5088,66.6251,66.4604,66.6058,23951.0
2024-01-02 13:30:00,68.71,68.76,68.66,68.72,34052.0,66.5961,66.6445,66.5476,66.6058,34052.0
2024-01-02 13:40:00,68.71,68.73,68.66,68.71,29389.0,66.5961,66.6154,66.5476,66.5961,29389.0
2024-01-02 13:50:00,68.71,68.74,68.66,68.69,49850.0,66.5961,66.6251,66.5476,66.5767,49850.0
2024-01-02 14:00:00,68.68,68.69,68.44,68.49,218709.0,66.567,66.5767,66.3344,66.3828,218709.0
2024-01-02 14:10:00,68.5,68.6,68.43,68.58,96172.0,66.3925,66.4894,66.3247,66.4701,96172.0
2024-01-02 14:20:00,68.57,68.62,68.52,68.59,106607.0,66.4604,66.5088,66.4119,66.4798,106607.0
2024-01-02 14:30:00,68.58,68.64,68.49,68.53,74841.0,66.4701,66.5282,66.3828,66.4216,74841.0
2024-01-02 14:40:00,68.52,68.56,68.44,68.49,50354.0,66.4119,66.4507,66.3344,66.3828,50354.0
2024-01-02 14:50:00,68.49,68.5,68.37,68.45,38336.0,66.3828,66.3925,66.2665,66.3441,38336.0
2024-01-02 15:00:00,68.44,68.59,68.43,68.56,80256.0,66.3344,66.4798,66.3247,66.4507,80256.0
2024-01-02 15:10:00,68.56,68.62,68.51,68.57,255112.0,66.4507,66.5088,66.4022,66.4604,255112.0
2024-01-02 15:20:00,68.57,68.62,68.53,68.59,45460.0,66.4604,66.5088,66.4216,66.4798,45460.0
2024-01-02 15:30:00,68.58,68.61,68.55,68.59,134815.0,66.4701,66.4991,66.441,66.4798,134815.0
2024-01-02 15:40:00,68.59,68.61,68.54,68.59,85656.0,66.4798,66.4991,66.4313,66.4798,85656.0
2024-01-02 15:50:00,68.6,68.88,68.56,68.84,300686.0,66.4894,66.7608,66.4507,66.7221,300686.0
2024-01-03 09:30:00,68.87,69.37,68.76,68.87,141335.0,66.7511,67.2358,66.6445,66.7511,141335.0
2024-01-03 09:40:00,68.91,68.95,68.69,68.84,52187.0,66.7899,66.8287,66.5767,66.7221,52187.0
2024-01-03 09:50:00,68.87,69.01,68.8,68.95,51642.0,66.7511,66.8868,66.6833,66.8287,51642.0
2024-01-03 10:00:00,68.93,68.99,68.78,68.96,56253.0,66.8093,66.8674,66.6639,66.8384,56253.0
2024-01-03 10:10:00,69.01,69.06,68.81,68.84,43304.0,66.8868,66.9353,66.693,66.7221,43304.0
2024-01-03 10:20:00,68.83,68.97,68.8,68.89,32354.0,66.7124,66.8481,66.6833,66.7705,32354.0
2024-01-03 10:30:00,68.89,69.0,68.86,68.89,35897.0,66.7705,66.8771,66.7414,66.7705,35897.0
2024-01-03 10:40:00,68.9,68.9,68.62,68.63,50144.0,66.7802,66.7802,66.5088,66.5185,50144.0
2024-01-03 10:50:00,68.63,68.71,68.61,68.63,117660.0,66.5185,66.5961,66.4991,66.5185,117660.0
2024-01-03 11:00:00,68.62,68.82,68.54,68.82,31627.0,66.5088,66.7027,66.4313,66.7027,31627.0
2024-01-03 11:10:00,68.84,68.84,68.71,68.8,47008.0,66.7221,66.7221,66.5961,66.6833,47008.0
2024-01-03 11:20:00,68.81,68.91,68.81,68.85,29592.0,66.693,66.7899,66.693,66.7318,29592.0
2024-01-03 11:30:00,68.87,69.0,68.83,68.97,23951.0,66.7511,66.8771,66.7124,66.8481,23951.0
2024-01-03 11:40:00,68.97,69.08,68.96,69.08,28859.0,66.8481,66.9547,66.8384,66.9547,28859.0
2024-01-03 11:50:00,69.08,69.15,69.0,69.01,22431.0,66.9547,67.0225,66.8771,66.8868,22431.0
2024-01-03 12:00:00,69.01,69.06,69.0,69.02,26802.0,66.8868,66.9353,66.8771,66.8965,26802.0
2024-01-03 12:10:00,69.02,69.04,68.92,68.92,60297.0,66.8965,66.9159,66.7996,66.7996,60297.0
2024-01-03 12:20:00,68.92,69.02,68.91,68.99,27305.0,66.7996,66.8965,66.7899,66.8674,27305.0
2024-01-03 12:30:00,69.01,69.11,69.01,69.1,34932.0,66.8868,66.9838,66.8868,66.9741,34932.0
2024-01-03 12:40:00,69.11,69.19,69.09,69.15,25558.0,66.9838,67.0613,66.9644,67.0225,25558.0
2024-01-03 12:50:00,69.15,69.17,69.1,69.13,32436.0,67.0225,67.0419,66.9741,67.0031,32436.0
2024-01-03 13:00:00,69.13,69.19,69.11,69.12,45002.0,67.0031,67.0613,66.9838,66.9934,45002.0
2024-01-03 13:10:00,69.12,69.2,69.1,69.17,47325.0,66.9934,67.071,66.9741,67.0419,47325.0
2024-01-03 13:20:00,69.18,69.22,69.15,69.18,32438.0,67.0516,67.0904,67.0225,67.0516,32438.0
2024-01-03 13:30:00,69.2,69.22,69.14,69.16,46242.0,67.071,67.0904,67.0128,67.0322,46242.0
2024-01-03 13:40:00,69.17,69.2,69.12,69.17,34866.0,67.0419,67.071,66.9934,67.0419,34866.0
2024-01-03 13:50:00,69.17,69.21,69.14,69.17,35653.0,67.0419,67.0807,67.0128,67.0419,35653.0
2024-01-03 14:00:00,69.16,69.21,69.07,69.13,111173.0,67.0322,67.0807,66.945,67.0031,111173.0
2024-01-03 14:10:00,69.14,69.18,68.99,69.09,37390.0,67.0128,67.0516,66.8674,66.9644,37390.0
2024-01-03 14:20:00,69.08,69.14,69.03,69.11,56399.0,66.9547,67.0128,66.9062,66.9838,56399.0
2024-01-03 14:30:00,69.11,69.13,68.99,69.05,42848.0,66.9838,67.0031,66.8674,66.9256,42848.0
2024-01-03 14:40:00,69.05,69.08,68.94,69.03,78252.0,66.9256,66.9547,66.819,66.9062,78252.0
2024-01-03 14:50:00,69.03,69.08,68.87,68.88,40999.0,66.9062,66.9547,66.7511,66.7608,40999.0
2024-01-03 15:00:00,68.84,68.94,68.84,68.92,105679.0,66.7221,66.819,66.7221,66.7996,105679.0
2024-01-03 15:10:00,68.92,68.96,68.87,68.92,70504.0,66.7996,66.8384,66.7511,66.7996,70504.0
2024-01-03 15:20:00,68.91,68.96,68.85,68.92,105962.0,66.7899,66.8384,66.7318,66.7996,105962.0
2024-01-03 15:30:00,68.93,68.99,68.88,68.91,114824.0,66.8093,66.8674,66.7608,66.7899,114824.0
2024-01-03 15:40:00,68.92,68.92,68.8,68.81,96393.0,66.7996,66.7996,66.6833,66.693,96393.0
2024-01-03 15:50:00,68.82,68.83,68.6,68.62,363030.0,66.7027,66.7124,66.4894,66.5088,363030.0
2024-01-04 09:30:00,68.88,69.27,68.86,69.02,63517.0,66.7608,67.1388,66.7414,66.8965,63517.0
2024-01-04 09:40:00,69.03,69.45,69.02,69.44,39159.0,66.9062,67.3133,66.8965,67.3036,39159.0
2024-01-04 09:50:00,69.49,69.76,69.44,69.71,50654.0,67.3521,67.6138,67.3036,67.5653,50654.0
2024-01-04 10:00:00,69.71,69.74,69.49,69.58,61933.0,67.5653,67.5944,67.3521,67.4393,61933.0
2024-01-04 10:10:00,69.57,69.6,69.48,69.55,54833.0,67.4296,67.4587,67.3424,67.4102,54833.0
2024-01-04 10:20:00,69.54,69.56,69.45,69.5,44017.0,67.4005,67.4199,67.3133,67.3618,44017.0
2024-01-04 10:30:00,69.5,69.51,69.42,69.44,42015.0,67.3618,67.3715,67.2842,67.3036,42015.0
2024-01-04 10:40:00,69.44,69.49,69.41,69.46,59574.0,67.3036,67.3521,67.2745,67.323,59574.0
2024-01-04 10:50:00,69.45,69.46,69.28,69.37,28450.0,67.3133,67.323,67.1485,67.2358,28450.0
2024-01-04 11:00:00,69.37,69.4,69.3,69.36,107061.0,67.2358,67.2648,67.1679,67.2261,107061.0
2024-01-04 11:10:00,69.36,69.47,69.35,69.43,63317.0,67.2261,67.3327,67.2164,67.2939,63317.0
2024-01-04 11:20:00,69.44,69.48,69.35,69.38,31721.0,67.3036,67.3424,67.2164,67.2454,31721.0
2024-01-04 11:30:00,69.39,69.43,69.31,69.31,65946.0,67.2551,67.2939,67.1776,67.1776,65946.0
2024-01-04 11:40:00,69.31,69.34,69.3,69.32,34973.0,67.1776,67.2067,67.1679,67.1873,34973.0
2024-01-04 11:50:00,69.32,69.36,69.27,69.34,42690.0,67.1873,67.2261,67.1388,67.2067,42690.0
2024-01-04 12:00:00,69.33,69.35,69.29,69.32,35646.0,67.197,67.2164,67.1582,67.1873,35646.0
2024-01-04 12:10:00,69.32,69.4,69.3,69.4,29779.0,67.1873,67.2648,67.1679,67.2648,29779.0
2024-01-04 12:20:00,69.4,69.41,69.32,69.36,25667.0,67.2648,67.2745,67.1873,67.2261,25667.0
2024-01-04 12:30:00,69.37,69.38,69.3,69.31,19665.0,67.2358,67.2454,67.1679,67.1776,19665.0
2024-01-04 12:40:00,69.31,69.37,69.28,69.37,29323.0,67.1776,67.2358,67.1485,67.2358,29323.0
2024-01-04 12:50:00,69.39,69.4,69.3,69.37,22207.0,67.2551,67.2648,67.1679,67.2358,22207.0
2024-01-04 13:00:00,69.36,69.39,69.29,69.3,136580.0,67.2261,67.2551,67.1582,67.1679,136580.0
2024-01-04 13:10:00,69.29,69.31,69.23,69.26,270608.0,67.1582,67.1776,67.1001,67.1291,270608.0
2024-01-04 13:20:00,69.27,69.31,69.15,69.21,102822.0,67.1388,67.1776,67.0225,67.0807,102822.0
2024-01-04 13:30:00,69.22,69.25,69.17,69.21,60656.0,67.0904,67.1194,67.0419,67.0807,60656.0
2024-01-04 13:40:00,69.22,69.23,69.17,69.2,47660.0,67.0904,67.1001,67.0419,67.071,47660.0
2024-01-04 13:50:00,69.2,69.24,69.19,69.2,27263.0,67.071,67.1098,67.0613,67.071,27263.0
2024-01-04 14:00:00,69.19,69.22,69.14,69.15,31433.0,67.0613,67.0904,67.0128,67.0225,31433.0
2024-01-04 14:10:00,69.15,69.18,69.08,69.09,52549.0,67.0225,67.0516,66.9547,66.9644,52549.0
2024-01-04 14:20:00,69.09,69.12,69.03,69.06,72121.0,66.9644,66.9934,66.9062,66.9353,72121.0
2024-01-04 14:30:00,69.06,69.06,68.84,68.85,22170.0,66.9353,66.9353,66.7221,66.7318,22170.0
2024-01-04 14:40:00,68.86,69.03,68.79,69.03,56074.0,66.7414,66.9062,66.6736,66.9062,56074.0
2024-01-04 14:50:00,69.03,69.06,68.91,68.92,88157.0,66.9062,66.9353,66.7899,66.7996,88157.0
2024-01-04 15:00:00,68.92,68.92,68.83,68.92,47472.0,66.7996,66.7996,66.7124,66.7996,47472.0
2024-01-04 15:10:00,68.92,68.94,68.78,68.78,46739.0,66.7996,66.819,66.6639,66.6639,46739.0
2024-01-04 15:20:00,68.78,68.83,68.74,68.81,185871.0,66.6639,66.7124,66.6251,66.693,185871.0
2024-01-04 15:30:00,68.81,68.9,68.78,68.88,75296.0,66.693,66.7802,66.6639,66.7608,75296.0
2024-01-04 15:40:00,68.87,68.88,68.69,68.7,62305.0,66.7511,66.7608,66.5767,66.5864,62305.0
2024-01-04 15:50:00,68.7,68.72,68.58,68.64,377468.0,66.5864,66.6058,66.4701,66.5282,377468.0
2024-01-05 09:30:00,68.79,69.02,68.58,68.97,92019.0,66.6736,66.8965,66.4701,66.8481,92019.0
2024-01-05 09:40:00,68.99,69.18,68.88,69.17,58609.0,66.8674,67.0516,66.7608,67.0419,58609.0
2024-01-05 09:50:00,69.16,69.17,68.98,69.13,58751.0,67.0322,67.0419,66.8578,67.0031,58751.0
2024-01-05 10:00:00,69.15,69.23,69.03,69.16,332691.0,67.0225,67.1001,66.9062,67.0322,332691.0
2024-01-05 10:10:00,69.19,69.21,69.01,69.11,120697.0,67.0613,67.0807,66.8868,66.9838,120697.0
2024-01-05 10:20:00,69.1,69.15,69.01,69.05,49374.0,66.9741,67.0225,66.8868,66.9256,49374.0
2024-01-05 10:30:00,69.05,69.14,68.95,69.0,50964.0,66.9256,67.0128,66.8287,66.8771,50964.0
2024-01-05 10:40:00,69.0,69.22,68.99,69.15,53385.0,66.8771,67.0904,66.8674,67.0225,53385.0
2024-01-05 10:50:00,69.16,69.23,69.03,69.03,31093.0,67.0322,67.1001,66.9062,66.9062,31093.0
2024-01-05 11:00:00,69.02,69.09,68.92,69.01,33647.0,66.8965,66.9644,66.7996,66.8868,33647.0
2024-01-05 11:10:00,69.01,69.15,68.98,69.02,23394.0,66.8868,67.0225,66.8578,66.8965,23394.0
2024-01-05 11:20:00,69.03,69.1,68.98,69.02,27406.0,66.9062,66.9741,66.8578,66.8965,27406.0
2024-01-05 11:30:00,69.02,69.04,68.96,68.98,32666.0,66.8965,66.9159,66.8384,66.8578,32666.0
2024-01-05 11:40:00,68.97,69.1,68.95,69.06,23097.0,66.8481,66.9741,66.8287,66.9353,23097.0
2024-01-05 11:50:00,69.06,69.08,68.96,69.0,22394.0,66.9353,66.9547,66.8384,66.8771,22394.0
2024-01-05 12:00:00,69.0,69.02,68.92,68.94,52124.0,66.8771,66.8965,66.7996,66.819,52124.0
2024-01-05 12:10:00,68.93,69.0,68.89,68.93,178095.0,66.8093,66.8771,66.7705,66.8093,178095.0
2024-01-05 12:20:00,68.95,69.0,68.93,68.98,33271.0,66.8287,66.8771,66.8093,66.8578,33271.0
2024-01-05 12:30:00,69.01,69.03,68.96,68.99,102657.0,66.8868,66.9062,66.8384,66.8674,102657.0
2024-01-05 12:40:00,68.99,69.09,68.98,69.09,204162.0,66.8674,66.9644,66.8578,66.9644,204162.0
2024-01-05 12:50:00,69.09,69.12,69.05,69.06,33516.0,66.9644,66.9934,66.9256,66.9353,33516.0
2024-01-05 13:00:00,69.06,69.08,69.01,69.06,24837.0,66.9353,66.9547,66.8868,66.9353,24837.0
2024-01-05 13:10:00,69.06,69.11,69.02,69.04,26505.0,66.9353,66.9838,66.8965,66.9159,26505.0
2024-01-05 13:20:00,69.04,69.07,69.01,69.04,60002.0,66.9159,66.945,66.8868,66.9159,60002.0
2024-01-05 13:30:00,69.03,69.16,69.03,69.16,65527.0,66.9062,67.0322,66.9062,67.0322,65527.0
2024-01-05 13:40:00,69.16,69.16,69.04,69.06,114190.0,67.0322,67.0322,66.9159,66.9353,114190.0
2024-01-05 13:50:00,69.06,69.08,68.98,69.01,39017.0,66.9353,66.9547,66.8578,66.8868,39017.0
2024-01-05 14:00:00,69.01,69.06,69.0,69.04,224119.0,66.8868,66.9353,66.8771,66.9159,224119.0
2024-01-05 14:10:00,69.04,69.05,68.92,68.93,164571.0,66.9159,66.9256,66.7996,66.8093,164571.0
2024-01-05 14:20:00,68.93,69.06,68.89,68.98,92953.0,66.8093,66.9353,66.7705,66.8578,92953.0
2024-01-05 14:30:00,68.98,69.04,68.96,69.0,58330.0,66.8578,66.9159,66.8384,66.8771,58330.0
2024-01-05 14:40:00,69.0,69.01,68.91,68.96,31184.0,66.8771,66.8868,66.7899,66.8384,31184.0
2024-01-05 14:50:00,68.96,68.97,68.83,68.86,40315.0,66.8384,66.8481,66.7124,66.7414,40315.0
2024-01-05 15:00:00,68.87,68.97,68.82,68.94,45332.0,66.7511,66.8481,66.7027,66.819,45332.0
2024-01-05 15:10:00,68.94,69.02,68.87,68.92,55365.0,66.819,66.8965,66.7511,66.7996,55365.0
2024-01-05 15:20:00,68.92,69.0,68.89,68.97,54410.0,66.7996,66.8771,66.7705,66.8481,54410.0
2024-01-05 15:30:00,68.96,68.96,68.84,68.84,82873.0,66.8384,66.8384,66.7221,66.7221,82873.0
2024-01-05 15:40:00,68.84,68.95,68.82,68.9,196668.0,66.7221,66.8287,66.7027,66.7802,196668.0
2024-01-05 15:50:00,68.9,69.09,68.89,69.01,450565.0,66.7802,66.9644,66.7705,66.8868,450565.0
2024-01-08 09:30:00,69.08,69.18,68.82,68.84,52937.0,66.9547,67.0516,66.7027,66.7221,52937.0
2024-01-08 09:40:00,68.84,68.85,68.6,68.65,54661.0,66.7221,66.7318,66.4894,66.5379,54661.0
2024-01-08 09:50:00,68.64,68.69,68.23,68.45,67451.0,66.5282,66.5767,66.1308,66.3441,67451.0
2024-01-08 10:00:00,68.49,68.5,68.2,68.22,54733.0,66.3828,66.3925,66.1018,66.1211,54733.0
2024-01-08 10:10:00,68.22,68.34,68.1,68.21,38568.0,66.1211,66.2374,66.0048,66.1114,38568.0
2024-01-08 10:20:00,68.2,68.43,68.16,68.42,32151.0,66.1018,66.3247,66.063,66.315,32151.0
2024-01-08 10:30:00,68.42,68.48,68.36,68.41,31182.0,66.315,66.3731,66.2568,66.3053,31182.0
2024-01-08 10:40:00,68.4,68.46,68.24,68.39,68491.0,66.2956,66.3538,66.1405,66.2859,68491.0
2024-01-08 10:50:00,68.4,68.47,68.25,68.31,35368.0,66.2956,66.3634,66.1502,66.2084,35368.0
2024-01-08 11:00:00,68.31,68.32,68.17,68.19,34141.0,66.2084,66.2181,66.0727,66.0921,34141.0
2024-01-08 11:10:00,68.19,68.3,68.17,68.3,80615.0,66.0921,66.1987,66.0727,66.1987,80615.0
2024-01-08 11:20:00,68.3,68.31,68.22,68.28,35752.0,66.1987,66.2084,66.1211,66.1793,35752.0
2024-01-08 11:30:00,68.28,68.29,68.15,68.16,30509.0,66.1793,66.189,66.0533,66.063,30509.0
2024-01-08 11:40:00,68.15,68.25,68.14,68.23,36835.0,66.0533,66.1502,66.0436,66.1308,36835.0
2024-01-08 11:50:00,68.23,68.23,68.1,68.17,29127.0,66.1308,66.1308,66.0048,66.0727,29127.0
2024-01-08 12:00:00,68.17,68.24,68.16,68.21,45679.0,66.0727,66.1405,66.063,66.1114,45679.0
2024-01-08 12:10:00,68.2,68.22,68.11,68.13,21445.0,66.1018,66.1211,66.0145,66.0339,21445.0
2024-01-08 12:20:00,68.12,68.13,68.02,68.09,36264.0,66.0242,66.0339,65.9273,65.9951,36264.0
2024-01-08 12:30:00,68.09,68.17,68.07,68.14,21960.0,65.9951,66.0727,65.9758,66.0436,21960.0
2024-01-08 12:40:00,68.13,68.14,68.06,68.06,22429.0,66.0339,66.0436,65.9661,65.9661,22429.0
2024-01-08 12:50:00,68.07,68.14,68.03,68.06,46496.0,65.9758,66.0436,65.937,65.9661,46496.0
2024-01-08 13:00:00,68.06,68.06,67.96,68.02,53089.0,65.9661,65.9661,65.8691,65.9273,53089.0
2024-01-08 13:10:00,68.02,68.02,67.85,67.86,53177.0,65.9273,65.9273,65.7625,65.7722,53177.0
2024-01-08 13:20:00,67.86,67.94,67.85,67.89,39845.0,65.7722,65.8498,65.7625,65.8013,39845.0
2024-01-08 13:30:00,67.89,67.94,67.8,67.83,37986.0,65.8013,65.8498,65.7141,65.7431,37986.0
2024-01-08 13:40:00,67.83,67.9,67.81,67.87,41431.0,65.7431,65.811,65.7238,65.7819,41431.0
2024-01-08 13:50:00,67.87,67.95,67.84,67.94,35396.0,65.7819,65.8594,65.7528,65.8498,35396.0
2024-01-08 14:00:00,67.95,68.06,67.94,68.02,52413.0,65.8594,65.9661,65.8498,65.9273,52413.0
2024-01-08 14:10:00,68.02,68.11,67.97,68.06,148437.0,65.9273,66.0145,65.8788,65.9661,148437.0
2024-01-08 14:20:00,68.06,68.12,68.04,68.08,102237.0,65.9661,66.0242,65.9467,65.9854,102237.0
2024-01-08 14:30:00,68.08,68.15,68.06,68.12,94390.0,65.9854,66.0533,65.9661,66.0242,94390.0
2024-01-08 14:40:00,68.11,68.24,68.09,68.23,42134.0,66.0145,66.1405,65.9951,66.1308,42134.0
2024-01-08 14:50:00,68.24,68.27,68.19,68.26,54793.0,66.1405,66.1696,66.0921,66.1599,54793.0
2024-01-08 15:00:00,68.26,68.3,68.2,68.22,75886.0,66.1599,66.1987,66.1018,66.1211,75886.0
2024-01-08 15:10:00,68.22,68.26,68.17,68.19,66259.0,66.1211,66.1599,66.0727,66.0921,66259.0
2024-01-08 15:20:00,68.2,68.24,68.13,68.15,53626.0,66.1018,66.1405,66.0339,66.0533,53626.0
2024-01-08 15:30:00,68.15,68.29,68.12,68.27,90336.0,66.0533,66.189,66.0242,66.1696,90336.0
2024-01-08 15:40:00,68.27,68.3,68.11,68.13,132508.0,66.1696,66.1987,66.0145,66.0339,132508.0
2024-01-08 15:50:00,68.13,68.28,68.13,68.22,412375.0,66.0339,66.1793,66.0339,66.1211,412375.0
2024-01-09 09:30:00,67.84,67.95,67.33,67.48,74244.0,65.7528,65.8594,65.2585,65.4039,74244.0
2024-01-09 09:40:00,67.43,67.67,67.32,67.35,40301.0,65.3554,65.5881,65.2488,65.2779,40301.0
2024-01-09 09:50:00,67.37,67.65,67.37,67.59,61452.0,65.2973,65.5687,65.2973,65.5105,61452.0
2024-01-09 10:00:00,67.6,67.6,67.18,67.28,33681.0,65.5202,65.5202,65.1131,65.2101,33681.0
2024-01-09 10:10:00,67.28,67.35,67.21,67.34,48069.0,65.2101,65.2779,65.1422,65.2682,48069.0
2024-01-09 10:20:00,67.35,67.49,67.35,67.47,27392.0,65.2779,65.4136,65.2779,65.3942,27392.0
2024-01-09 10:30:00,67.47,67.49,67.39,67.43,31648.0,65.3942,65.4136,65.3167,65.3554,31648.0
2024-01-09 10:40:00,67.43,67.5,67.39,67.41,38067.0,65.3554,65.4233,65.3167,65.3361,38067.0
2024-01-09 10:50:00,67.4,67.45,67.34,67.41,25816.0,65.3264,65.3748,65.2682,65.3361,25816.0
2024-01-09 11:00:00,67.42,67.56,67.42,67.54,35935.0,65.3458,65.4814,65.3458,65.4621,35935.0
2024-01-09 11:10:00,67.54,67.64,67.5,67.6,37901.0,65.4621,65.559,65.4233,65.5202,37901.0
2024-01-09 11:20:00,67.6,67.79,67.59,67.76,39706.0,65.5202,65.7044,65.5105,65.6753,39706.0
2024-01-09 11:30:00,67.75,67.76,67.67,67.68,32968.0,65.6656,65.6753,65.5881,65.5978,32968.0
2024-01-09 11:40:00,67.69,67.79,67.67,67.7,26385.0,65.6074,65.7044,65.5881,65.6171,26385.0
2024-01-09 11:50:00,67.71,67.76,67.7,67.72,22113.0,65.6268,65.6753,65.6171,65.6365,22113.0
2024-01-09 12:00:00,67.73,67.73,67.63,67.68,38239.0,65.6462,65.6462,65.5493,65.5978,38239.0
2024-01-09 12:10:00,67.68,67.81,67.65,67.81,22330.0,65.5978,65.7238,65.5687,65.7238,22330.0
2024-01-09 12:20:00,67.8,67.88,67.79,67.82,33040.0,65.7141,65.7916,65.7044,65.7334,33040.0
2024-01-09 12:30:00,67.81,67.83,67.76,67.79,21315.0,65.7238,65.7431,65.6753,65.7044,21315.0
2024-01-09 12:40:00,67.79,67.84,67.79,67.81,40537.0,65.7044,65.7528,65.7044,65.7238,40537.0
2024-01-09 12:50:00,67.81,67.83,67.77,67.82,61548.0,65.7238,65.7431,65.685,65.7334,61548.0
2024-01-09 13:00:00,67.81,67.91,67.8,67.81,31552.0,65.7238,65.8207,65.7141,65.7238,31552.0
2024-01-09 13:10:00,67.82,67.88,67.81,67.83,36201.0,65.7334,65.7916,65.7238,65.7431,36201.0
2024-01-09 13:20:00,67.81,67.86,67.76,67.84,67856.0,65.7238,65.7722,65.6753,65.7528,67856.0
2024-01-09 13:30:00,67.84,67.84,67.71,67.77,45102.0,65.7528,65.7528,65.6268,65.685,45102.0
2024-01-09 13:40:00,67.77,67.89,67.76,67.84,49213.0,65.685,65.8013,65.6753,65.7528,49213.0
2024-01-09 13:50:00,67.85,67.94,67.85,67.9,35541.0,65.7625,65.8498,65.7625,65.811,35541.0
2024-01-09 14:00:00,67.89,67.89,67.84,67.84,37945.0,65.8013,65.8013,65.7528,65.7528,37945.0
2024-01-09 14:10:00,67.85,67.85,67.67,67.76,59835.0,65.7625,65.7625,65.5881,65.6753,59835.0
2024-01-09 14:20:00,67.75,67.8,67.73,67.74,35503.0,65.6656,65.7141,65.6462,65.6559,35503.0
2024-01-09 14:30:00,67.73,67.77,67.67,67.75,40216.0,65.6462,65.685,65.5881,65.6656,40216.0
2024-01-09 14:40:00,67.76,67.8,67.75,67.78,50714.0,65.6753,65.7141,65.6656,65.6947,50714.0
2024-01-09 14:50:00,67.79,67.79,67.7,67.71,58631.0,65.7044,65.7044,65.6171,65.6268,58631.0
2024-01-09 15:00:00,67.71,67.75,67.67,67.7,60910.0,65.6268,65.6656,65.5881,65.6171,60910.0
2024-01-09 15:10:00,67.7,67.75,67.69,67.73,62690.0,65.6171,65.6656,65.6074,65.6462,62690.0
2024-01-09 15:20:00,67.73,67.77,67.69,67.7,97016.0,65.6462,65.685,65.6074,65.6171,97016.0
2024-01-09 15:30:00,67.7,67.73,67.67,67.73,58187.0,65.6171,65.6462,65.5881,65.6462,58187.0
2024-01-09 15:40:00,67.73,67.75,67.69,67.74,72704.0,65.6462,65.6656,65.6074,65.6559,72704.0
2024-01-09 15:50:00,67.74,67.87,67.74,67.85,278144.0,65.6559,65.7819,65.6559,65.7625,278144.0
2024-01-10 09:30:00,67.49,67.79,67.44,67.65,44174.0,65.4136,65.7044,65.3651,65.5687,44174.0
2024-01-10 09:40:00,67.67,67.86,67.57,67.84,52746.0,65.5881,65.7722,65.4911,65.7528,52746.0
2024-01-10 09:50:00,67.83,67.84,67.61,67.78,62486.0,65.7431,65.7528,65.5299,65.6947,62486.0
2024-01-10 10:00:00,67.77,67.85,67.61,67.67,31417.0,65.685,65.7625,65.5299,65.5881,31417.0
2024-01-10 10:10:00,67.69,67.77,67.55,67.71,29820.0,65.6074,65.685,65.4718,65.6268,29820.0
2024-01-10 10:20:00,67.69,67.81,67.64,67.78,26012.0,65.6074,65.7238,65.559,65.6947,26012.0
2024-01-10 10:30:00,67.77,67.85,67.71,67.81,24188.0,65.685,65.7625,65.6268,65.7238,24188.0
2024-01-10 10:40:00,67.81,67.81,67.57,67.65,23906.0,65.7238,65.7238,65.4911,65.5687,23906.0
2024-01-10 10:50:00,67.65,67.8,67.61,67.73,49425.0,65.5687,65.7141,65.5299,65.6462,49425.0
2024-01-10 11:00:00,67.73,67.81,67.69,67.79,47396.0,65.6462,65.7238,65.6074,65.7044,47396.0
2024-01-10 11:10:00,67.8,67.81,67.7,67.74,31676.0,65.7141,65.7238,65.6171,65.6559,31676.0
2024-01-10 11:20:00,67.74,67.77,67.54,67.56,28890.0,65.6559,65.685,65.4621,65.4814,28890.0
2024-01-10 11:30:00,67.56,67.59,67.47,67.52,18879.0,65.4814,65.5105,65.3942,65.4427,18879.0
2024-01-10 11:40:00,67.52,67.57,67.51,67.51,20451.0,65.4427,65.4911,65.433,65.433,20451.0
2024-01-10 11:50:00,67.51,67.54,67.45,67.47,25953.0,65.433,65.4621,65.3748,65.3942,25953.0
2024-01-10 12:00:00,67.47,67.47,67.38,67.38,16756.0,65.3942,65.3942,65.307,65.307,16756.0
2024-01-10 12:10:00,67.38,67.38,67.28,67.31,22222.0,65.307,65.307,65.2101,65.2391,22222.0
2024-01-10 12:20:00,67.31,67.42,67.31,67.42,27984.0,65.2391,65.3458,65.2391,65.3458,27984.0
2024-01-10 12:30:00,67.42,67.43,67.3,67.3,31352.0,65.3458,65.3554,65.2294,65.2294,31352.0
2024-01-10 12:40:00,67.31,67.39,67.26,67.39,18683.0,65.2391,65.3167,65.1907,65.3167,18683.0
2024-01-10 12:50:00,67.39,67.41,67.3,67.32,32940.0,65.3167,65.3361,65.2294,65.2488,32940.0
2024-01-10 13:00:00,67.32,67.41,67.3,67.39,29150.0,65.2488,65.3361,65.2294,65.3167,29150.0
2024-01-10 13:10:00,67.38,67.44,67.28,67.42,21573.0,65.307,65.3651,65.2101,65.3458,21573.0
2024-01-10 13:20:00,67.42,67.43,67.33,67.35,23326.0,65.3458,65.3554,65.2585,65.2779,23326.0
2024-01-10 13:30:00,67.34,67.37,67.3,67.32,15208.0,65.2682,65.2973,65.2294,65.2488,15208.0
2024-01-10 13:40:00,67.33,67.41,67.33,67.38,30100.0,65.2585,65.3361,65.2585,65.307,30100.0
2024-01-10 13:50:00,67.38,67.44,67.36,67.44,27805.0,65.307,65.3651,65.2876,65.3651,27805.0
2024-01-10 14:00:00,67.43,67.49,67.4,67.48,52559.0,65.3554,65.4136,65.3264,65.4039,52559.0
2024-01-10 14:10:00,67.49,67.69,67.48,67.62,79666.0,65.4136,65.6074,65.4039,65.5396,79666.0
2024-01-10 14:20:00,67.62,67.73,67.6,67.71,26011.0,65.5396,65.6462,65.5202,65.6268,26011.0
2024-01-10 14:30:00,67.72,67.77,67.7,67.72,29513.0,65.6365,65.685,65.6171,65.6365,29513.0
2024-01-10 14:40:00,67.73,67.75,67.68,67.7,30624.0,65.6462,65.6656,65.5978,65.6171,30624.0
2024-01-10 14:50:00,67.7,67.77,67.69,67.74,33709.0,65.6171,65.685,65.6074,65.6559,33709.0
2024-01-10 15:00:00,67.73,67.78,67.69,67.76,40906.0,65.6462,65.6947,65.6074,65.6753,40906.0
2024-01-10 15:10:00,67.76,67.76,67.65,67.65,59229.0,65.6753,65.6753,65.5687,65.5687,59229.0
2024-01-10 15:20:00,67.66,67.68,67.56,67.6,52618.0,65.5784,65.5978,65.4814,65.5202,52618.0
2024-01-10 15:30:00,67.61,67.69,67.57,67.61,88887.0,65.5299,65.6074,65.4911,65.5299,88887.0
2024-01-10 15:40:00,67.61,67.62,67.41,67.44,84931.0,65.5299,65.5396,65.3361,65.3651,84931.0
2024-01-10 15:50:00,67.43,67.61,67.4,67.59,245570.0,65.3554,65.5299,65.3264,65.5105,245570.0
2024-01-11 09:30:00,67.43,67.59,67.21,67.36,32815.0,65.3554,65.5105,65.1422,65.2876,32815.0
2024-01-11 09:40:00,67.37,67.38,67.23,67.35,37475.0,65.2973,65.307,65.1616,65.2779,37475.0
2024-01-11 09:50:00,67.36,67.42,67.19,67.37,42046.0,65.2876,65.3458,65.1228,65.2973,42046.0
2024-01-11 10:00:00,67.37,67.5,67.2,67.2,36794.0,65.2973,65.4233,65.1325,65.1325,36794.0
2024-01-11 10:10:00,67.21,67.32,67.21,67.26,37078.0,65.1422,65.2488,65.1422,65.1907,37078.0
2024-01-11 10:20:00,67.27,67.42,67.22,67.34,35615.0,65.2004,65.3458,65.1519,65.2682,35615.0
2024-01-11 10:30:00,67.34,67.41,67.22,67.41,32550.0,65.2682,65.3361,65.1519,65.3361,32550.0
2024-01-11 10:40:00,67.4,67.44,67.25,67.25,32197.0,65.3264,65.3651,65.181,65.181,32197.0
2024-01-11 10:50:00,67.25,67.3,67.14,67.18,35394.0,65.181,65.2294,65.0744,65.1131,35394.0
2024-01-11 11:00:00,67.19,67.24,67.15,67.23,34835.0,65.1228,65.1713,65.0841,65.1616,34835.0
2024-01-11 11:10:00,67.24,67.25,67.07,67.11,33474.0,65.1713,65.181,65.0065,65.0453,33474.0
2024-01-11 11:20:00,67.1,67.18,67.08,67.18,24019.0,65.0356,65.1131,65.0162,65.1131,24019.0
2024-01-11 11:30:00,67.19,67.2,67.09,67.09,21762.0,65.1228,65.1325,65.0259,65.0259,21762.0
2024-01-11 11:40:00,67.11,67.22,67.08,67.17,33133.0,65.0453,65.1519,65.0162,65.1034,33133.0
2024-01-11 11:50:00,67.18,67.19,67.09,67.11,27888.0,65.1131,65.1228,65.0259,65.0453,27888.0
2024-01-11 12:00:00,67.11,67.11,67.04,67.09,24639.0,65.0453,65.0453,64.9774,65.0259,24639.0
2024-01-11 12:10:00,67.09,67.18,67.04,67.14,26300.0,65.0259,65.1131,64.9774,65.0744,26300.0
2024-01-11 12:20:00,67.14,67.17,67.07,67.07,17713.0,65.0744,65.1034,65.0065,65.0065,17713.0
2024-01-11 12:30:00,67.07,67.1,66.92,66.96,81769.0,65.0065,65.0356,64.8611,64.8999,81769.0
2024-01-11 12:40:00,66.97,67.02,66.93,66.98,38990.0,64.9096,64.9581,64.8708,64.9193,38990.0
2024-01-11 12:50:00,66.97,67.0,66.89,66.95,32230.0,64.9096,64.9387,64.8321,64.8902,32230.0
2024-01-11 13:00:00,66.95,67.06,66.95,67.05,30330.0,64.8902,64.9968,64.8902,64.9871,30330.0
2024-01-11 13:10:00,67.05,67.09,67.03,67.05,32053.0,64.9871,65.0259,64.9678,64.9871,32053.0
2024-01-11 13:20:00,67.05,67.1,67.02,67.09,28304.0,64.9871,65.0356,64.9581,65.0259,28304.0
2024-01-11 13:30:00,67.09,67.15,67.04,67.15,31113.0,65.0259,65.0841,64.9774,65.0841,31113.0
2024-01-11 13:40:00,67.16,67.23,67.15,67.16,32094.0,65.0938,65.1616,65.0841,65.0938,32094.0
2024-01-11 13:50:00,67.16,67.22,67.14,67.2,35918.0,65.0938,65.1519,65.0744,65.1325,35918.0
2024-01-11 14:00:00,67.21,67.24,67.14,67.18,34108.0,65.1422,65.1713,65.0744,65.1131,34108.0
2024-01-11 14:10:00,67.18,67.25,67.17,67.2,27952.0,65.1131,65.181,65.1034,65.1325,27952.0
2024-01-11 14:20:00,67.2,67.37,67.19,67.37,44542.0,65.1325,65.2973,65.1228,65.2973,44542.0
2024-01-11 14:30:00,67.37,67.41,67.35,67.36,29270.0,65.2973,65.3361,65.2779,65.2876,29270.0
2024-01-11 14:40:00,67.36,67.39,67.31,67.34,31995.0,65.2876,65.3167,65.2391,65.2682,31995.0
2024-01-11 14:50:00,67.35,67.42,67.32,67.35,45286.0,65.2779,65.3458,65.2488,65.2779,45286.0
2024-01-11 15:00:00,67.36,67.36,67.28,67.3,53378.0,65.2876,65.2876,65.2101,65.2294,53378.0
2024-01-11 15:10:00,67.3,67.34,67.23,67.27,48319.0,65.2294,65.2682,65.1616,65.2004,48319.0
2024-01-11 15:20:00,67.27,67.31,67.24,67.24,53651.0,65.2004,65.2391,65.1713,65.1713,53651.0
2024-01-11 15:30:00,67.23,67.34,67.2,67.22,84671.0,65.1616,65.2682,65.1325,65.1519,84671.0
2024-01-11 15:40:00,67.22,67.26,67.17,67.24,61055.0,65.1519,65.1907,65.1034,65.1713,61055.0
2024-01-11 15:50:00,67.24,67.4,67.2,67.29,206794.0,65.1713,65.3264,65.1325,65.2198,206794.0
2024-01-12 09:30:00,67.48,67.78,67.41,67.78,60724.0,65.4039,65.6947,65.3361,65.6947,60724.0
2024-01-12 09:40:00,67.8,67.8,67.37,67.42,41733.0,65.7141,65.7141,65.2973,65.3458,41733.0
2024-01-12 09:50:00,67.42,67.49,67.21,67.23,31586.0,65.3458,65.4136,65.1422,65.1616,31586.0
2024-01-12 10:00:00,67.23,67.37,67.19,67.34,29414.0,65.1616,65.2973,65.1228,65.2682,29414.0
2024-01-12 10:10:00,67.35,67.35,67.03,67.06,31057.0,65.2779,65.2779,64.9678,64.9968,31057.0
2024-01-12 10:20:00,67.06,67.3,67.06,67.2,34183.0,64.9968,65.2294,64.9968,65.1325,34183.0
2024-01-12 10:30:00,67.21,67.26,67.17,67.18,28835.0,65.1422,65.1907,65.1034,65.1131,28835.0
2024-01-12 10:40:00,67.19,67.3,67.12,67.18,70616.0,65.1228,65.2294,65.055,65.1131,70616.0
2024-01-12 10:50:00,67.19,67.22,67.04,67.11,25529.0,65.1228,65.1519,64.9774,65.0453,25529.0
2024-01-12 11:00:00,67.11,67.21,67.1,67.17,25622.0,65.0453,65.1422,65.0356,65.1034,25622.0
2024-01-12 11:10:00,67.17,67.24,67.14,67.17,30716.0,65.1034,65.1713,65.0744,65.1034,30716.0
2024-01-12 11:20:00,67.17,67.33,67.14,67.31,60832.0,65.1034,65.2585,65.0744,65.2391,60832.0
2024-01-12 11:30:00,67.31,67.4,67.28,67.35,44861.0,65.2391,65.3264,65.2101,65.2779,44861.0
2024-01-12 11:40:00,67.37,67.37,67.26,67.26,28805.0,65.2973,65.2973,65.1907,65.1907,28805.0
2024-01-12 11:50:00,67.25,67.33,67.24,67.31,27125.0,65.181,65.2585,65.1713,65.2391,27125.0
2024-01-12 12:00:00,67.32,67.35,67.27,67.29,23387.0,65.2488,65.2779,65.2004,65.2198,23387.0
2024-01-12 12:10:00,67.29,67.41,67.28,67.4,20809.0,65.2198,65.3361,65.2101,65.3264,20809.0
2024-01-12 12:20:00,67.4,67.42,67.32,67.34,20436.0,65.3264,65.3458,65.2488,65.2682,20436.0
2024-01-12 12:30:00,67.34,67.37,67.29,67.31,20332.0,65.2682,65.2973,65.2198,65.2391,20332.0
2024-01-12 12:40:00,67.31,67.37,67.25,67.33,25013.0,65.2391,65.2973,65.181,65.2585,25013.0
2024-01-12 12:50:00,67.33,67.41,67.3,67.38,18676.0,65.2585,65.3361,65.2294,65.307,18676.0
2024-01-12 13:00:00,67.38,67.43,67.36,67.42,18361.0,65.307,65.3554,65.2876,65.3458,18361.0
2024-01-12 13:10:00,67.41,67.44,67.39,67.42,16892.0,65.3361,65.3651,65.3167,65.3458,16892.0
2024-01-12 13:20:00,67.43,67.5,67.42,67.46,19988.0,65.3554,65.4233,65.3458,65.3845,19988.0
2024-01-12 13:30:00,67.45,67.48,67.4,67.48,21979.0,65.3748,65.4039,65.3264,65.4039,21979.0
2024-01-12 13:40:00,67.48,67.51,67.45,67.5,37224.0,65.4039,65.433,65.3748,65.4233,37224.0
2024-01-12 13:50:00,67.51,67.54,67.48,67.51,12935.0,65.433,65.4621,65.4039,65.433,12935.0
2024-01-12 14:00:00,67.52,67.56,67.49,67.56,22640.0,65.4427,65.4814,65.4136,65.4814,22640.0
2024-01-12 14:10:00,67.56,67.63,67.55,67.61,29836.0,65.4814,65.5493,65.4718,65.5299,29836.0
2024-01-12 14:20:00,67.61,67.62,67.54,67.59,19443.0,65.5299,65.5396,65.4621,65.5105,19443.0
2024-01-12 14:30:00,67.59,67.6,67.48,67.56,28123.0,65.5105,65.5202,65.4039,65.4814,28123.0
2024-01-12 14:40:00,67.56,67.57,67.52,67.55,30300.0,65.4814,65.4911,65.4427,65.4718,30300.0
2024-01-12 14:50:00,67.55,67.59,67.55,67.57,28372.0,65.4718,65.5105,65.4718,65.4911,28372.0
2024-01-12 15:00:00,67.57,67.6,67.55,67.56,51680.0,65.4911,65.5202,65.4718,65.4814,51680.0
2024-01-12 15:10:00,67.56,67.65,67.56,67.58,63693.0,65.4814,65.5687,65.4814,65.5008,63693.0
2024-01-12 15:20:00,67.58,67.62,67.56,67.59,43402.0,65.5008,65.5396,65.4814,65.5105,43402.0
2024-01-12 15:30:00,67.58,67.59,67.43,67.45,31692.0,65.5008,65.5105,65.3554,65.3748,31692.0
2024-01-12 15:40:00,67.44,67.47,67.39,67.47,34190.0,65.3651,65.3942,65.3167,65.3942,34190.0
2024-01-12 15:50:00,67.47,67.51,67.41,67.5,170878.0,65.3942,65.433,65.3361,65.4233,170878.0
2024-01-16 09:30:00,67.24,67.39,66.86,66.9,61329.0,65.1713,65.3167,64.803,64.8417,61329.0
2024-01-16 09:40:00,66.83,67.15,66.72,66.98,25031.0,64.7739,65.0841,64.6673,64.9193,25031.0
2024-01-16 09:50:00,67.01,67.19,66.89,67.19,39037.0,64.9484,65.1228,64.8321,65.1228,39037.0
2024-01-16 10:00:00,67.2,67.28,67.11,67.14,34989.0,65.1325,65.2101,65.0453,65.0744,34989.0
2024-01-16 10:10:00,67.15,67.21,67.08,67.09,39878.0,65.0841,65.1422,65.0162,65.0259,39878.0
2024-01-16 10:20:00,67.09,67.16,67.0,67.09,39572.0,65.0259,65.0938,64.9387,65.0259,39572.0
2024-01-16 10:30:00,67.1,67.19,67.09,67.15,32260.0,65.0356,65.1228,65.0259,65.0841,32260.0
2024-01-16 10:40:00,67.17,67.17,67.02,67.02,26566.0,65.1034,65.1034,64.9581,64.9581,26566.0
2024-01-16 10:50:00,67.02,67.12,66.95,67.09,37267.0,64.9581,65.055,64.8902,65.0259,37267.0
2024-01-16 11:00:00,67.09,67.13,66.92,67.04,36094.0,65.0259,65.0647,64.8611,64.9774,36094.0
2024-01-16 11:10:00,67.05,67.29,67.04,67.23,50603.0,64.9871,65.2198,64.9774,65.1616,50603.0
2024-01-16 11:20:00,67.24,67.32,67.23,67.26,36748.0,65.1713,65.2488,65.1616,65.1907,36748.0
2024-01-16 11:30:00,67.27,67.39,67.26,67.33,24242.0,65.2004,65.3167,65.1907,65.2585,24242.0
2024-01-16 11:40:00,67.33,67.37,67.28,67.37,36666.0,65.2585,65.2973,65.2101,65.2973,36666.0
2024-01-16 11:50:00,67.37,67.4,67.25,67.28,24720.0,65.2973,65.3264,65.181,65.2101,24720.0
2024-01-16 12:00:00,67.27,67.27,67.12,67.14,24899.0,65.2004,65.2004,65.055,65.0744,24899.0
2024-01-16 12:10:00,67.14,67.18,67.04,67.04,25040.0,65.0744,65.1131,64.9774,64.9774,25040.0
2024-01-16 12:20:00,67.05,67.17,67.05,67.17,23719.0,64.9871,65.1034,64.9871,65.1034,23719.0
2024-01-16 12:30:00,67.16,67.24,67.11,67.21,37379.0,65.0938,65.1713,65.0453,65.1422,37379.0
2024-01-16 12:40:00,67.18,67.25,67.12,67.14,20459.0,65.1131,65.181,65.055,65.0744,20459.0
2024-01-16 12:50:00,67.13,67.16,67.05,67.07,23317.0,65.0647,65.0938,64.9871,65.0065,23317.0
2024-01-16 13:00:00,67.07,67.14,67.06,67.08,21527.0,65.0065,65.0744,64.9968,65.0162,21527.0
2024-01-16 13:10:00,67.07,67.23,67.06,67.16,44978.0,65.0065,65.1616,64.9968,65.0938,44978.0
2024-01-16 13:20:00,67.16,67.25,67.14,67.25,20298.0,65.0938,65.181,65.0744,65.181,20298.0
2024-01-16 13:30:00,67.25,67.29,67.11,67.14,39367.0,65.181,65.2198,65.0453,65.0744,39367.0
2024-01-16 13:40:00,67.14,67.14,67.01,67.02,18214.0,65.0744,65.0744,64.9484,64.9581,18214.0
2024-01-16 13:50:00,67.03,67.05,66.98,67.05,30856.0,64.9678,64.9871,64.9193,64.9871,30856.0
2024-01-16 14:00:00,67.05,67.07,66.95,66.95,25886.0,64.9871,65.0065,64.8902,64.8902,25886.0
2024-01-16 14:10:00,66.95,66.98,66.89,66.9,25907.0,64.8902,64.9193,64.8321,64.8417,25907.0
2024-01-16 14:20:00,66.91,66.96,66.87,66.91,29592.0,64.8514,64.8999,64.8127,64.8514,29592.0
2024-01-16 14:30:00,66.91,67.07,66.89,67.04,48265.0,64.8514,65.0065,64.8321,64.9774,48265.0
2024-01-16 14:40:00,67.04,67.06,66.98,67.03,27788.0,64.9774,64.9968,64.9193,64.9678,27788.0
2024-01-16 14:50:00,67.02,67.06,67.0,67.02,35856.0,64.9581,64.9968,64.9387,64.9581,35856.0
2024-01-16 15:00:00,67.02,67.07,66.99,67.03,38942.0,64.9581,65.0065,64.929,64.9678,38942.0
2024-01-16 15:10:00,67.03,67.03,66.97,67.0,38324.0,64.9678,64.9678,64.9096,64.9387,38324.0
2024-01-16 15:20:00,66.99,67.03,66.98,67.0,37430.0,64.929,64.9678,64.9193,64.9387,37430.0
2024-01-16 15:30:00,67.0,67.01,66.9,66.98,55830.0,64.9387,64.9484,64.8417,64.9193,55830.0
2024-01-16 15:40:00,66.98,67.01,66.93,67.0,57684.0,64.9193,64.9484,64.8708,64.9387,57684.0
2024-01-16 15:50:00,66.99,67.25,66.97,67.22,282550.0,64.929,65.181,64.9096,65.1519,282550.0
2024-01-17 09:30:00,66.66,67.42,66.66,67.22,207233.0,64.6091,65.3458,64.6091,65.1519,207233.0
2024-01-17 09:40:00,67.25,67.63,67.19,67.59,78390.0,65.181,65.5493,65.1228,65.5105,78390.0
2024-01-17 09:50:00,67.59,67.79,67.54,67.78,70963.0,65.5105,65.7044,65.4621,65.6947,70963.0
2024-01-17 10:00:00,67.77,67.87,67.7,67.73,55952.0,65.685,65.7819,65.6171,65.6462,55952.0
2024-01-17 10:10:00,67.73,67.89,67.66,67.73,98204.0,65.6462,65.8013,65.5784,65.6462,98204.0
2024-01-17 10:20:00,67.73,67.73,67.55,67.6,56282.0,65.6462,65.6462,65.4718,65.5202,56282.0
2024-01-17 10:30:00,67.58,67.58,67.34,67.38,130196.0,65.5008,65.5008,65.2682,65.307,130196.0
2024-01-17 10:40:00,67.38,67.39,67.25,67.3,39699.0,65.307,65.3167,65.181,65.2294,39699.0
2024-01-17 10:50:00,67.28,67.44,67.25,67.33,37852.0,65.2101,65.3651,65.181,65.2585,37852.0
2024-01-17 11:00:00,67.32,67.53,67.32,67.5,35043.0,65.2488,65.4524,65.2488,65.4233,35043.0
2024-01-17 11:10:00,67.49,67.56,67.39,67.42,55984.0,65.4136,65.4814,65.3167,65.3458,55984.0
2024-01-17 11:20:00,67.41,67.41,67.3,67.33,30851.0,65.3361,65.3361,65.2294,65.2585,30851.0
2024-01-17 11:30:00,67.32,67.38,67.26,67.31,43083.0,65.2488,65.307,65.1907,65.2391,43083.0
2024-01-17 11:40:00,67.31,67.39,67.27,67.31,32596.0,65.2391,65.3167,65.2004,65.2391,32596.0
2024-01-17 11:50:00,67.31,67.33,67.25,67.26,27708.0,65.2391,65.2585,65.181,65.1907,27708.0
2024-01-17 12:00:00,67.26,67.28,67.21,67.24,32735.0,65.1907,65.2101,65.1422,65.1713,32735.0
2024-01-17 12:10:00,67.23,67.27,67.2,67.2,22467.0,65.1616,65.2004,65.1325,65.1325,22467.0
2024-01-17 12:20:00,67.21,67.21,67.11,67.15,42715.0,65.1422,65.1422,65.0453,65.0841,42715.0
2024-01-17 12:30:00,67.14,67.2,67.14,67.17,22983.0,65.0744,65.1325,65.0744,65.1034,22983.0
2024-01-17 12:40:00,67.17,67.18,67.08,67.09,34741.0,65.1034,65.1131,65.0162,65.0259,34741.0
2024-01-17 12:50:00,67.1,67.16,66.98,66.98,32058.0,65.0356,65.0938,64.9193,64.9193,32058.0
2024-01-17 13:00:00,66.99,67.06,66.98,67.02,26765.0,64.929,64.9968,64.9193,64.9581,26765.0
2024-01-17 13:10:00,67.02,67.05,66.99,66.99,26968.0,64.9581,64.9871,64.929,64.929,26968.0
2024-01-17 13:20:00,67.0,67.0,66.89,66.89,39016.0,64.9387,64.9387,64.8321,64.8321,39016.0
2024-01-17 13:30:00,66.89,66.93,66.85,66.86,27860.0,64.8321,64.8708,64.7933,64.803,27860.0
2024-01-17 13:40:00,66.86,66.91,66.84,66.87,34417.0,64.803,64.8514,64.7836,64.8127,34417.0
2024-01-17 13:50:00,66.87,66.91,66.83,66.87,35722.0,64.8127,64.8514,64.7739,64.8127,35722.0
2024-01-17 14:00:00,66.87,66.96,66.87,66.91,33871.0,64.8127,64.8999,64.8127,64.8514,33871.0
2024-01-17 14:10:00,66.91,66.92,66.82,66.85,31145.0,64.8514,64.8611,64.7642,64.7933,31145.0
2024-01-17 14:20:00,66.84,66.92,66.84,66.91,32126.0,64.7836,64.8611,64.7836,64.8514,32126.0
2024-01-17 14:30:00,66.91,66.92,66.75,66.77,45947.0,64.8514,64.8611,64.6964,64.7157,45947.0
2024-01-17 14:40:00,66.78,66.87,66.77,66.85,33658.0,64.7254,64.8127,64.7157,64.7933,33658.0
2024-01-17 14:50:00,66.84,66.88,66.82,66.86,49419.0,64.7836,64.8224,64.7642,64.803,49419.0
2024-01-17 15:00:00,66.86,66.86,66.71,66.72,81631.0,64.803,64.803,64.6576,64.6673,81631.0
2024-01-17 15:10:00,66.73,66.75,66.66,66.73,59752.0,64.677,64.6964,64.6091,64.677,59752.0
2024-01-17 15:20:00,66.73,66.77,66.68,66.73,80512.0,64.677,64.7157,64.6285,64.677,80512.0
2024-01-17 15:30:00,66.73,66.81,66.69,66.73,91974.0,64.677,64.7545,64.6382,64.677,91974.0
2024-01-17 15:40:00,66.73,66.76,66.67,66.67,127319.0,64.677,64.7061,64.6188,64.6188,127319.0
2024-01-17 15:50:00,66.68,66.79,66.67,66.76,342542.0,64.6285,64.7351,64.6188,64.7061,342542.0
2024-01-18 09:30:00,66.39,66.76,66.21,66.54,105191.0,64.3474,64.7061,64.173,64.4928,105191.0
2024-01-18 09:40:00,66.54,66.54,66.22,66.47,50591.0,64.4928,64.4928,64.1827,64.425,50591.0
2024-01-18 09:50:00,66.47,66.48,66.27,66.46,49623.0,64.425,64.4347,64.2311,64.4153,49623.0
2024-01-18 10:00:00,66.45,66.58,66.35,66.37,59943.0,64.4056,64.5316,64.3087,64.3281,59943.0
2024-01-18 10:10:00,66.37,66.46,66.33,66.44,64393.0,64.3281,64.4153,64.2893,64.3959,64393.0
2024-01-18 10:20:00,66.43,66.46,66.26,66.45,31079.0,64.3862,64.4153,64.2214,64.4056,31079.0
2024-01-18 10:30:00,66.45,66.57,66.41,66.49,43297.0,64.4056,64.5219,64.3668,64.4444,43297.0
2024-01-18 10:40:00,66.5,66.55,66.41,66.42,38481.0,64.4541,64.5025,64.3668,64.3765,38481.0
2024-01-18 10:50:00,66.42,66.49,66.32,66.42,56297.0,64.3765,64.4444,64.2796,64.3765,56297.0
2024-01-18 11:00:00,66.42,66.5,66.38,66.45,29828.0,64.3765,64.4541,64.3377,64.4056,29828.0
2024-01-18 11:10:00,66.46,66.46,66.34,66.37,36386.0,64.4153,64.4153,64.299,64.3281,36386.0
2024-01-18 11:20:00,66.36,66.42,66.32,66.33,33958.0,64.3184,64.3765,64.2796,64.2893,33958.0
2024-01-18 11:30:00,66.33,66.44,66.29,66.36,37761.0,64.2893,64.3959,64.2505,64.3184,37761.0
2024-01-18 11:40:00,66.35,66.36,66.18,66.19,58793.0,64.3087,64.3184,64.1439,64.1536,58793.0
2024-01-18 11:50:00,66.19,66.28,66.18,66.21,49923.0,64.1536,64.2408,64.1439,64.173,49923.0
2024-01-18 12:00:00,66.21,66.22,66.06,66.2,57867.0,64.173,64.1827,64.0276,64.1633,57867.0
2024-01-18 12:10:00,66.2,66.31,66.17,66.29,35053.0,64.1633,64.2699,64.1342,64.2505,35053.0
2024-01-18 12:20:00,66.29,66.35,66.22,66.23,45837.0,64.2505,64.3087,64.1827,64.1924,45837.0
2024-01-18 12:30:00,66.23,66.32,66.22,66.28,28416.0,64.1924,64.2796,64.1827,64.2408,28416.0
2024-01-18 12:40:00,66.28,66.34,66.28,66.31,34250.0,64.2408,64.299,64.2408,64.2699,34250.0
2024-01-18 12:50:00,66.31,66.35,66.23,66.26,58884.0,64.2699,64.3087,64.1924,64.2214,58884.0
2024-01-18 13:00:00,66.27,66.38,66.21,66.37,50074.0,64.2311,64.3377,64.173,64.3281,50074.0
2024-01-18 13:10:00,66.38,66.47,66.37,66.47,38696.0,64.3377,64.425,64.3281,64.425,38696.0
2024-01-18 13:20:00,66.47,66.51,66.43,66.5,40413.0,64.425,64.4637,64.3862,64.4541,40413.0
2024-01-18 13:30:00,66.5,66.56,66.49,66.55,39427.0,64.4541,64.5122,64.4444,64.5025,39427.0
2024-01-18 13:40:00,66.55,66.61,66.5,66.52,44448.0,64.5025,64.5607,64.4541,64.4734,44448.0
2024-01-18 13:50:00,66.53,66.65,66.52,66.62,27072.0,64.4831,64.5994,64.4734,64.5704,27072.0
2024-01-18 14:00:00,66.62,66.73,66.61,66.7,24590.0,64.5704,64.677,64.5607,64.6479,24590.0
2024-01-18 14:10:00,66.7,66.72,66.64,66.67,32593.0,64.6479,64.6673,64.5897,64.6188,32593.0
2024-01-18 14:20:00,66.67,66.8,66.66,66.74,49013.0,64.6188,64.7448,64.6091,64.6867,49013.0
2024-01-18 14:30:00,66.75,66.79,66.72,66.73,96024.0,64.6964,64.7351,64.6673,64.677,96024.0
2024-01-18 14:40:00,66.72,66.74,66.63,66.65,60148.0,64.6673,64.6867,64.5801,64.5994,60148.0
2024-01-18 14:50:00,66.65,66.75,66.65,66.72,48251.0,64.5994,64.6964,64.5994,64.6673,48251.0
2024-01-18 15:00:00,66.72,66.93,66.72,66.93,89400.0,64.6673,64.8708,64.6673,64.8708,89400.0
2024-01-18 15:10:00,66.94,67.04,66.9,66.98,52938.0,64.8805,64.9774,64.8417,64.9193,52938.0
2024-01-18 15:20:00,66.98,67.19,66.98,67.19,77330.0,64.9193,65.1228,64.9193,65.1228,77330.0
2024-01-18 15:30:00,67.19,67.23,67.08,67.09,78083.0,65.1228,65.1616,65.0162,65.0259,78083.0
2024-01-18 15:40:00,67.08,67.24,67.07,67.2,88711.0,65.0162,65.1713,65.0065,65.1325,88711.0
2024-01-18 15:50:00,67.19,67.35,67.19,67.23,347544.0,65.1228,65.2779,65.1228,65.1616,347544.0
2024-01-19 09:30:00,67.88,68.43,67.7,67.95,362348.0,65.7916,66.3247,65.6171,65.8594,362348.0
2024-01-19 09:40:00,67.94,68.1,67.81,68.03,100446.0,65.8498,66.0048,65.7238,65.937,100446.0
2024-01-19 09:50:00,68.03,68.04,67.83,67.9,46471.0,65.937,65.9467,65.7431,65.811,46471.0
2024-01-19 10:00:00,67.9,68.04,67.79,67.97,51854.0,65.811,65.9467,65.7044,65.8788,51854.0
2024-01-19 10:10:00,67.97,68.25,67.96,68.25,41481.0,65.8788,66.1502,65.8691,66.1502,41481.0
2024-01-19 10:20:00,68.25,68.37,68.21,68.34,64302.0,66.1502,66.2665,66.1114,66.2374,64302.0
2024-01-19 10:30:00,68.36,68.38,68.15,68.21,53772.0,66.2568,66.2762,66.0533,66.1114,53772.0
2024-01-19 10:40:00,68.2,68.39,68.16,68.33,69618.0,66.1018,66.2859,66.063,66.2278,69618.0
2024-01-19 10:50:00,68.34,68.53,68.31,68.53,57789.0,66.2374,66.4216,66.2084,66.4216,57789.0
2024-01-19 11:00:00,68.53,68.64,68.5,68.61,74304.0,66.4216,66.5282,66.3925,66.4991,74304.0
2024-01-19 11:10:00,68.61,68.73,68.55,68.68,54578.0,66.4991,66.6154,66.441,66.567,54578.0
2024-01-19 11:20:00,68.67,68.77,68.66,68.67,77880.0,66.5573,66.6542,66.5476,66.5573,77880.0
2024-01-19 11:30:00,68.67,68.72,68.61,68.7,63901.0,66.5573,66.6058,66.4991,66.5864,63901.0
2024-01-19 11:40:00,68.7,68.71,68.52,68.56,38318.0,66.5864,66.5961,66.4119,66.4507,38318.0
2024-01-19 11:50:00,68.56,68.59,68.53,68.54,45232.0,66.4507,66.4798,66.4216,66.4313,45232.0
2024-01-19 12:00:00,68.54,68.61,68.48,68.59,32566.0,66.4313,66.4991,66.3731,66.4798,32566.0
2024-01-19 12:10:00,68.59,68.66,68.52,68.62,35270.0,66.4798,66.5476,66.4119,66.5088,35270.0
2024-01-19 12:20:00,68.62,68.75,68.58,68.73,48030.0,66.5088,66.6348,66.4701,66.6154,48030.0
2024-01-19 12:30:00,68.74,68.82,68.73,68.73,42978.0,66.6251,66.7027,66.6154,66.6154,42978.0
2024-01-19 12:40:00,68.73,68.82,68.68,68.81,40016.0,66.6154,66.7027,66.567,66.693,40016.0
2024-01-19 12:50:00,68.82,68.87,68.78,68.86,36740.0,66.7027,66.7511,66.6639,66.7414,36740.0
2024-01-19 13:00:00,68.86,68.91,68.78,68.87,51532.0,66.7414,66.7899,66.6639,66.7511,51532.0
2024-01-19 13:10:00,68.87,68.99,68.86,68.94,100566.0,66.7511,66.8674,66.7414,66.819,100566.0
2024-01-19 13:20:00,68.93,69.05,68.93,69.03,51403.0,66.8093,66.9256,66.8093,66.9062,51403.0
2024-01-19 13:30:00,69.03,69.06,68.97,68.98,51339.0,66.9062,66.9353,66.8481,66.8578,51339.0
2024-01-19 13:40:00,68.98,69.0,68.93,68.94,45072.0,66.8578,66.8771,66.8093,66.819,45072.0
2024-01-19 13:50:00,68.95,69.05,68.91,69.01,48272.0,66.8287,66.9256,66.7899,66.8868,48272.0
2024-01-19 14:00:00,69.01,69.07,68.98,69.07,39010.0,66.8868,66.945,66.8578,66.945,39010.0
2024-01-19 14:10:00,69.08,69.14,69.07,69.11,57401.0,66.9547,67.0128,66.945,66.9838,57401.0
2024-01-19 14:20:00,69.11,69.27,69.08,69.16,73113.0,66.9838,67.1388,66.9547,67.0322,73113.0
2024-01-19 14:30:00,69.17,69.18,69.0,69.1,60641.0,67.0419,67.0516,66.8771,66.9741,60641.0
2024-01-19 14:40:00,69.11,69.16,69.04,69.11,63930.0,66.9838,67.0322,66.9159,66.9838,63930.0
2024-01-19 14:50:00,69.11,69.17,69.07,69.15,63250.0,66.9838,67.0419,66.945,67.0225,63250.0
2024-01-19 15:00:00,69.15,69.15,68.95,68.95,70988.0,67.0225,67.0225,66.8287,66.8287,70988.0
2024-01-19 15:10:00,68.95,69.05,68.93,68.98,150392.0,66.8287,66.9256,66.8093,66.8578,150392.0
2024-01-19 15:20:00,68.97,69.0,68.88,68.88,90926.0,66.8481,66.8771,66.7608,66.7608,90926.0
2024-01-19 15:30:00,68.89,68.91,68.85,68.87,173779.0,66.7705,66.7899,66.7318,66.7511,173779.0
2024-01-19 15:40:00,68.87,68.9,68.75,68.8,193529.0,66.7511,66.7802,66.6348,66.6833,193529.0
2024-01-19 15:50:00,68.81,68.87,68.77,68.83,651946.0,66.693,66.7511,66.6542,66.7124,651946.0
2024-01-22 09:30:00,69.18,69.38,69.08,69.38,65427.0,67.0516,67.2454,66.9547,67.2454,65427.0
2024-01-22 09:40:00,69.38,69.54,69.23,69.32,44159.0,67.2454,67.4005,67.1001,67.1873,44159.0
2024-01-22 09:50:00,69.32,69.43,69.16,69.24,37065.0,67.1873,67.2939,67.0322,67.1098,37065.0
2024-01-22 10:00:00,69.25,69.29,69.12,69.23,48578.0,67.1194,67.1582,66.9934,67.1001,48578.0
2024-01-22 10:10:00,69.24,69.25,69.1,69.14,72736.0,67.1098,67.1194,66.9741,67.0128,72736.0
2024-01-22 10:20:00,69.16,69.23,69.09,69.19,27712.0,67.0322,67.1001,66.9644,67.0613,27712.0
2024-01-22 10:30:00,69.21,69.22,68.89,69.07,33854.0,67.0807,67.0904,66.7705,66.945,33854.0
2024-01-22 10:40:00,69.06,69.09,69.01,69.09,30325.0,66.9353,66.9644,66.8868,66.9644,30325.0
2024-01-22 10:50:00,69.1,69.21,69.09,69.19,36254.0,66.9741,67.0807,66.9644,67.0613,36254.0
2024-01-22 11:00:00,69.19,69.19,69.01,69.14,47662.0,67.0613,67.0613,66.8868,67.0128,47662.0
2024-01-22 11:10:00,69.14,69.15,69.07,69.15,21525.0,67.0128,67.0225,66.945,67.0225,21525.0
2024-01-22 11:20:00,69.15,69.15,69.01,69.05,20237.0,67.0225,67.0225,66.8868,66.9256,20237.0
2024-01-22 11:30:00,69.05,69.13,69.01,69.12,26552.0,66.9256,67.0031,66.8868,66.9934,26552.0
2024-01-22 11:40:00,69.11,69.11,69.0,69.0,23595.0,66.9838,66.9838,66.8771,66.8771,23595.0
2024-01-22 11:50:00,69.0,69.12,68.99,69.08,26553.0,66.8771,66.9934,66.8674,66.9547,26553.0
2024-01-22 12:00:00,69.08,69.19,69.07,69.17,22290.0,66.9547,67.0613,66.945,67.0419,22290.0
2024-01-22 12:10:00,69.16,69.26,69.13,69.23,46086.0,67.0322,67.1291,67.0031,67.1001,46086.0
2024-01-22 12:20:00,69.23,69.24,69.11,69.12,58899.0,67.1001,67.1098,66.9838,66.9934,58899.0
2024-01-22 12:30:00,69.11,69.11,69.02,69.06,29365.0,66.9838,66.9838,66.8965,66.9353,29365.0
2024-01-22 12:40:00,69.08,69.13,69.03,69.12,27895.0,66.9547,67.0031,66.9062,66.9934,27895.0
2024-01-22 12:50:00,69.11,69.14,69.08,69.12,16826.0,66.9838,67.0128,66.9547,66.9934,16826.0
2024-01-22 13:00:00,69.12,69.13,69.04,69.08,34846.0,66.9934,67.0031,66.9159,66.9547,34846.0
2024-01-22 13:10:00,69.08,69.13,69.06,69.06,23358.0,66.9547,67.0031,66.9353,66.9353,23358.0
2024-01-22 13:20:00,69.06,69.12,68.97,69.0,24925.0,66.9353,66.9934,66.8481,66.8771,24925.0
2024-01-22 13:30:00,69.0,69.03,68.96,69.01,18393.0,66.8771,66.9062,66.8384,66.8868,18393.0
2024-01-22 13:40:00,69.02,69.08,68.99,69.06,53330.0,66.8965,66.9547,66.8674,66.9353,53330.0
2024-01-22 13:50:00,69.06,69.16,69.04,69.08,74430.0,66.9353,67.0322,66.9159,66.9547,74430.0
2024-01-22 14:00:00,69.09,69.12,69.03,69.04,29564.0,66.9644,66.9934,66.9062,66.9159,29564.0
2024-01-22 14:10:00,69.05,69.06,68.99,69.01,31927.0,66.9256,66.9353,66.8674,66.8868,31927.0
2024-01-22 14:20:00,69.01,69.06,68.98,69.05,32529.0,66.8868,66.9353,66.8578,66.9256,32529.0
2024-01-22 14:30:00,69.05,69.08,68.99,69.07,28151.0,66.9256,66.9547,66.8674,66.945,28151.0
2024-01-22 14:40:00,69.08,69.08,68.99,69.0,29204.0,66.9547,66.9547,66.8674,66.8771,29204.0
2024-01-22 14:50:00,69.0,69.05,68.98,69.03,30198.0,66.8771,66.9256,66.8578,66.9062,30198.0
2024-01-22 15:00:00,69.03,69.05,68.97,69.04,45207.0,66.9062,66.9256,66.8481,66.9159,45207.0
2024-01-22 15:10:00,69.05,69.06,68.97,69.02,40026.0,66.9256,66.9353,66.8481,66.8965,40026.0
2024-01-22 15:20:00,69.02,69.08,69.0,69.06,44335.0,66.8965,66.9547,66.8771,66.9353,44335.0
2024-01-22 15:30:00,69.07,69.14,69.07,69.11,90938.0,66.945,67.0128,66.945,66.9838,90938.0
2024-01-22 15:40:00,69.09,69.1,69.02,69.08,79901.0,66.9644,66.9741,66.8965,66.9547,79901.0
2024-01-22 15:50:00,69.08,69.27,69.07,69.26,256538.0,66.9547,67.1388,66.945,67.1291,256538.0
2024-01-23 09:30:00,69.26,69.43,69.18,69.18,69007.0,67.1291,67.2939,67.0516,67.0516,69007.0
2024-01-23 09:40:00,69.19,69.29,69.13,69.19,39759.0,67.0613,67.1582,67.0031,67.0613,39759.0
2024-01-23 09:50:00,69.18,69.21,69.1,69.13,35091.0,67.0516,67.0807,66.9741,67.0031,35091.0
2024-01-23 10:00:00,69.14,69.19,69.03,69.04,27759.0,67.0128,67.0613,66.9062,66.9159,27759.0
2024-01-23 10:10:00,69.05,69.38,69.05,69.37,28294.0,66.9256,67.2454,66.9256,67.2358,28294.0
2024-01-23 10:20:00,69.38,69.4,69.17,69.17,41875.0,67.2454,67.2648,67.0419,67.0419,41875.0
2024-01-23 10:30:00,69.15,69.17,69.01,69.02,36165.0,67.0225,67.0419,66.8868,66.8965,36165.0
2024-01-23 10:40:00,69.03,69.12,68.98,69.08,37515.0,66.9062,66.9934,66.8578,66.9547,37515.0
2024-01-23 10:50:00,69.07,69.11,69.02,69.09,26553.0,66.945,66.9838,66.8965,66.9644,26553.0
2024-01-23 11:00:00,69.11,69.15,69.07,69.11,33899.0,66.9838,67.0225,66.945,66.9838,33899.0
2024-01-23 11:10:00,69.11,69.25,69.1,69.18,30192.0,66.9838,67.1194,66.9741,67.0516,30192.0
2024-01-23 11:20:00,69.17,69.18,69.06,69.12,40372.0,67.0419,67.0516,66.9353,66.9934,40372.0
2024-01-23 11:30:00,69.13,69.14,69.07,69.09,43243.0,67.0031,67.0128,66.945,66.9644,43243.0
2024-01-23 11:40:00,69.1,69.1,69.0,69.0,20955.0,66.9741,66.9741,66.8771,66.8771,20955.0
2024-01-23 11:50:00,69.0,69.06,68.99,69.05,15696.0,66.8771,66.9353,66.8674,66.9256,15696.0
2024-01-23 12:00:00,69.06,69.07,69.02,69.02,25579.0,66.9353,66.945,66.8965,66.8965,25579.0
2024-01-23 12:10:00,69.03,69.06,69.0,69.04,27261.0,66.9062,66.9353,66.8771,66.9159,27261.0
2024-01-23 12:20:00,69.05,69.07,69.03,69.04,23929.0,66.9256,66.945,66.9062,66.9159,23929.0
2024-01-23 12:30:00,69.03,69.07,69.0,69.03,21185.0,66.9062,66.945,66.8771,66.9062,21185.0
2024-01-23 12:40:00,69.03,69.05,68.99,68.99,17519.0,66.9062,66.9256,66.8674,66.8674,17519.0
2024-01-23 12:50:00,68.99,69.03,68.97,69.02,25000.0,66.8674,66.9062,66.8481,66.8965,25000.0
2024-01-23 13:00:00,69.02,69.04,68.99,69.0,19632.0,66.8965,66.9159,66.8674,66.8771,19632.0
2024-01-23 13:10:00,69.0,69.09,68.99,69.09,22323.0,66.8771,66.9644,66.8674,66.9644,22323.0
2024-01-23 13:20:00,69.09,69.09,69.01,69.04,23845.0,66.9644,66.9644,66.8868,66.9159,23845.0
2024-01-23 13:30:00,69.05,69.11,69.03,69.09,31061.0,66.9256,66.9838,66.9062,66.9644,31061.0
2024-01-23 13:40:00,69.08,69.1,69.05,69.09,26116.0,66.9547,66.9741,66.9256,66.9644,26116.0
2024-01-23 13:50:00,69.09,69.11,69.07,69.08,24166.0,66.9644,66.9838,66.945,66.9547,24166.0
2024-01-23 14:00:00,69.08,69.1,69.04,69.08,22775.0,66.9547,66.9741,66.9159,66.9547,22775.0
2024-01-23 14:10:00,69.08,69.08,69.05,69.06,24676.0,66.9547,66.9547,66.9256,66.9353,24676.0
2024-01-23 14:20:00,69.06,69.11,69.02,69.09,23725.0,66.9353,66.9838,66.8965,66.9644,23725.0
2024-01-23 14:30:00,69.09,69.17,69.07,69.16,37352.0,66.9644,67.0419,66.945,67.0322,37352.0
2024-01-23 14:40:00,69.16,69.21,69.16,69.19,29455.0,67.0322,67.0807,67.0322,67.0613,29455.0
2024-01-23 14:50:00,69.19,69.23,69.17,69.19,25874.0,67.0613,67.1001,67.0419,67.0613,25874.0
2024-01-23 15:00:00,69.2,69.24,69.19,69.21,30812.0,67.071,67.1098,67.0613,67.0807,30812.0
2024-01-23 15:10:00,69.21,69.32,69.21,69.3,47149.0,67.0807,67.1873,67.0807,67.1679,47149.0
2024-01-23 15:20:00,69.3,69.32,69.18,69.19,66969.0,67.1679,67.1873,67.0516,67.0613,66969.0
2024-01-23 15:30:00,69.19,69.2,69.08,69.12,74755.0,67.0613,67.071,66.9547,66.9934,74755.0
2024-01-23 15:40:00,69.12,69.12,69.02,69.06,57220.0,66.9934,66.9934,66.8965,66.9353,57220.0
2024-01-23 15:50:00,69.05,69.13,68.97,68.98,249096.0,66.9256,67.0031,66.8481,66.8578,249096.0
2024-01-24 09:30:00,69.43,69.56,69.26,69.56,88516.0,67.2939,67.4199,67.1291,67.4199,88516.0
2024-01-24 09:40:00,69.56,69.66,69.38,69.52,58684.0,67.4199,67.5168,67.2454,67.3811,58684.0
2024-01-24 09:50:00,69.52,69.63,69.39,69.53,69618.0,67.3811,67.4878,67.2551,67.3908,69618.0
2024-01-24 10:00:00,69.53,69.55,69.41,69.51,51275.0,67.3908,67.4102,67.2745,67.3715,51275.0
2024-01-24 10:10:00,69.52,69.52,69.36,69.4,30274.0,67.3811,67.3811,67.2261,67.2648,30274.0
2024-01-24 10:20:00,69.4,69.41,69.25,69.31,29325.0,67.2648,67.2745,67.1194,67.1776,29325.0
2024-01-24 10:30:00,69.32,69.37,69.21,69.23,18182.0,67.1873,67.2358,67.0807,67.1001,18182.0
2024-01-24 10:40:00,69.23,69.37,69.21,69.34,41554.0,67.1001,67.2358,67.0807,67.2067,41554.0
2024-01-24 10:50:00,69.33,69.41,69.3,69.35,33888.0,67.197,67.2745,67.1679,67.2164,33888.0
2024-01-24 11:00:00,69.35,69.55,69.35,69.5,44101.0,67.2164,67.4102,67.2164,67.3618,44101.0
2024-01-24 11:10:00,69.49,69.57,69.48,69.52,39112.0,67.3521,67.4296,67.3424,67.3811,39112.0
2024-01-24 11:20:00,69.51,69.52,69.38,69.4,27832.0,67.3715,67.3811,67.2454,67.2648,27832.0
2024-01-24 11:30:00,69.41,69.46,69.34,69.42,18543.0,67.2745,67.323,67.2067,67.2842,18543.0
2024-01-24 11:40:00,69.42,69.46,69.38,69.46,28062.0,67.2842,67.323,67.2454,67.323,28062.0
2024-01-24 11:50:00,69.47,69.52,69.39,69.41,24272.0,67.3327,67.3811,67.2551,67.2745,24272.0
2024-01-24 12:00:00,69.4,69.43,69.36,69.4,23951.0,67.2648,67.2939,67.2261,67.2648,23951.0
2024-01-24 12:10:00,69.4,69.48,69.37,69.43,27099.0,67.2648,67.3424,67.2358,67.2939,27099.0
2024-01-24 12:20:00,69.42,69.43,69.36,69.37,22141.0,67.2842,67.2939,67.2261,67.2358,22141.0
2024-01-24 12:30:00,69.37,69.38,69.3,69.38,14923.0,67.2358,67.2454,67.1679,67.2454,14923.0
2024-01-24 12:40:00,69.37,69.37,69.3,69.35,22061.0,67.2358,67.2358,67.1679,67.2164,22061.0
2024-01-24 12:50:00,69.34,69.41,69.34,69.39,34520.0,67.2067,67.2745,67.2067,67.2551,34520.0
2024-01-24 13:00:00,69.39,69.41,69.35,69.39,53795.0,67.2551,67.2745,67.2164,67.2551,53795.0
2024-01-24 13:10:00,69.38,69.4,69.35,69.38,34391.0,67.2454,67.2648,67.2164,67.2454,34391.0
2024-01-24 13:20:00,69.38,69.38,69.31,69.33,31923.0,67.2454,67.2454,67.1776,67.197,31923.0
2024-01-24 13:30:00,69.33,69.33,69.21,69.25,55893.0,67.197,67.197,67.0807,67.1194,55893.0
2024-01-24 13:40:00,69.25,69.28,69.19,69.19,33157.0,67.1194,67.1485,67.0613,67.0613,33157.0
2024-01-24 13:50:00,69.19,69.25,69.16,69.16,33157.0,67.0613,67.1194,67.0322,67.0322,33157.0
2024-01-24 14:00:00,69.16,69.23,69.13,69.23,33345.0,67.0322,67.1001,67.0031,67.1001,33345.0
2024-01-24 14:10:00,69.22,69.31,69.22,69.29,30389.0,67.0904,67.1776,67.0904,67.1582,30389.0
2024-01-24 14:20:00,69.27,69.27,69.16,69.17,36170.0,67.1388,67.1388,67.0322,67.0419,36170.0
2024-01-24 14:30:00,69.18,69.23,69.11,69.23,78334.0,67.0516,67.1001,66.9838,67.1001,78334.0
2024-01-24 14:40:00,69.23,69.36,69.22,69.34,38679.0,67.1001,67.2261,67.0904,67.2067,38679.0
2024-01-24 14:50:00,69.33,69.34,69.28,69.3,35632.0,67.197,67.2067,67.1485,67.1679,35632.0
2024-01-24 15:00:00,69.3,69.32,69.22,69.24,41515.0,67.1679,67.1873,67.0904,67.1098,41515.0
2024-01-24 15:10:00,69.25,69.26,69.08,69.12,70504.0,67.1194,67.1291,66.9547,66.9934,70504.0
2024-01-24 15:20:00,69.13,69.2,69.06,69.2,60172.0,67.0031,67.071,66.9353,67.071,60172.0
2024-01-24 15:30:00,69.2,69.23,69.13,69.2,75904.0,67.071,67.1001,67.0031,67.071,75904.0
2024-01-24 15:40:00,69.2,69.24,69.09,69.11,69520.0,67.071,67.1098,66.9644,66.9838,69520.0
2024-01-24 15:50:00,69.1,69.18,69.03,69.16,233488.0,66.9741,67.0516,66.9062,67.0322,233488.0
2024-01-25 09:30:00,69.63,69.93,69.63,69.69,71647.0,67.4878,67.7785,67.4878,67.5459,71647.0
2024-01-25 09:40:00,69.7,69.71,69.4,69.49,80352.0,67.5556,67.5653,67.2648,67.3521,80352.0
2024-01-25 09:50:00,69.5,69.64,69.5,69.62,69572.0,67.3618,67.4975,67.3618,67.4781,69572.0
2024-01-25 10:00:00,69.59,69.59,69.33,69.4,41244.0,67.449,67.449,67.197,67.2648,41244.0
2024-01-25 10:10:00,69.4,69.47,69.3,69.33,44349.0,67.2648,67.3327,67.1679,67.197,44349.0
2024-01-25 10:20:00,69.34,69.51,69.31,69.41,31723.0,67.2067,67.3715,67.1776,67.2745,31723.0
2024-01-25 10:30:00,69.41,69.46,69.31,69.34,28081.0,67.2745,67.323,67.1776,67.2067,28081.0
2024-01-25 10:40:00,69.34,69.35,69.26,69.27,26068.0,67.2067,67.2164,67.1291,67.1388,26068.0
2024-01-25 10:50:00,69.26,69.32,69.18,69.24,29688.0,67.1291,67.1873,67.0516,67.1098,29688.0
2024-01-25 11:00:00,69.25,69.27,69.11,69.14,22511.0,67.1194,67.1388,66.9838,67.0128,22511.0
2024-01-25 11:10:00,69.14,69.15,69.02,69.06,45443.0,67.0128,67.0225,66.8965,66.9353,45443.0
2024-01-25 11:20:00,69.06,69.16,69.02,69.14,26344.0,66.9353,67.0322,66.8965,67.0128,26344.0
2024-01-25 11:30:00,69.12,69.19,69.08,69.13,29611.0,66.9934,67.0613,66.9547,67.0031,29611.0
2024-01-25 11:40:00,69.13,69.13,68.97,68.99,30303.0,67.0031,67.0031,66.8481,66.8674,30303.0
2024-01-25 11:50:00,68.98,69.14,68.97,69.06,35903.0,66.8578,67.0128,66.8481,66.9353,35903.0
2024-01-25 12:00:00,69.08,69.09,68.94,68.95,45230.0,66.9547,66.9644,66.819,66.8287,45230.0
2024-01-25 12:10:00,68.95,69.04,68.9,69.01,33582.0,66.8287,66.9159,66.7802,66.8868,33582.0
2024-01-25 12:20:00,69.0,69.05,68.87,68.87,32054.0,66.8771,66.9256,66.7511,66.7511,32054.0
2024-01-25 12:30:00,68.87,68.91,68.83,68.86,46628.0,66.7511,66.7899,66.7124,66.7414,46628.0
2024-01-25 12:40:00,68.87,68.89,68.84,68.88,30453.0,66.7511,66.7705,66.7221,66.7608,30453.0
2024-01-25 12:50:00,68.9,68.98,68.88,68.92,25071.0,66.7802,66.8578,66.7608,66.7996,25071.0
2024-01-25 13:00:00,68.92,68.98,68.89,68.89,130944.0,66.7996,66.8578,66.7705,66.7705,130944.0
2024-01-25 13:10:00,68.9,68.97,68.88,68.94,42361.0,66.7802,66.8481,66.7608,66.819,42361.0
2024-01-25 13:20:00,68.95,68.96,68.82,68.85,32111.0,66.8287,66.8384,66.7027,66.7318,32111.0
2024-01-25 13:30:00,68.84,68.96,68.84,68.94,42238.0,66.7221,66.8384,66.7221,66.819,42238.0
2024-01-25 13:40:00,68.94,68.97,68.91,68.95,39483.0,66.819,66.8481,66.7899,66.8287,39483.0
2024-01-25 13:50:00,68.95,69.02,68.9,69.0,78094.0,66.8287,66.8965,66.7802,66.8771,78094.0
2024-01-25 14:00:00,69.0,69.02,68.92,68.94,105876.0,66.8771,66.8965,66.7996,66.819,105876.0
2024-01-25 14:10:00,68.94,69.02,68.91,68.94,52546.0,66.819,66.8965,66.7899,66.819,52546.0
2024-01-25 14:20:00,68.95,69.0,68.9,68.98,67706.0,66.8287,66.8771,66.7802,66.8578,67706.0
2024-01-25 14:30:00,68.98,69.07,68.96,69.06,72170.0,66.8578,66.945,66.8384,66.9353,72170.0
2024-01-25 14:40:00,69.07,69.08,68.98,69.0,47535.0,66.945,66.9547,66.8578,66.8771,47535.0
2024-01-25 14:50:00,68.99,69.05,68.95,69.01,58030.0,66.8674,66.9256,66.8287,66.8868,58030.0
2024-01-25 15:00:00,69.01,69.06,68.95,69.0,63554.0,66.8868,66.9353,66.8287,66.8771,63554.0
2024-01-25 15:10:00,69.0,69.02,68.96,69.02,136326.0,66.8771,66.8965,66.8384,66.8965,136326.0
2024-01-25 15:20:00,69.02,69.09,68.98,69.05,154742.0,66.8965,66.9644,66.8578,66.9256,154742.0
2024-01-25 15:30:00,69.05,69.13,69.05,69.1,110510.0,66.9256,67.0031,66.9256,66.9741,110510.0
2024-01-25 15:40:00,69.09,69.13,68.95,68.97,156555.0,66.9644,67.0031,66.8287,66.8481,156555.0
2024-01-25 15:50:00,68.97,69.01,68.85,68.98,456469.0,66.8481,66.8868,66.7318,66.8578,456469.0
2024-01-26 09:30:00,69.15,69.27,69.0,69.21,55094.0,67.0225,67.1388,66.8771,67.0807,55094.0
2024-01-26 09:40:00,69.25,69.26,69.12,69.16,32157.0,67.1194,67.1291,66.9934,67.0322,32157.0
2024-01-26 09:50:00,69.17,69.3,69.07,69.19,23927.0,67.0419,67.1679,66.945,67.0613,23927.0
2024-01-26 10:00:00,69.18,69.21,69.08,69.17,28678.0,67.0516,67.0807,66.9547,67.0419,28678.0
2024-01-26 10:10:00,69.19,69.24,69.07,69.07,27723.0,67.0613,67.1098,66.945,66.945,27723.0
2024-01-26 10:20:00,69.08,69.13,69.02,69.03,21704.0,66.9547,67.0031,66.8965,66.9062,21704.0
2024-01-26 10:30:00,69.04,69.11,68.99,69.07,27348.0,66.9159,66.9838,66.8674,66.945,27348.0
2024-01-26 10:40:00,69.1,69.28,69.1,69.2,28858.0,66.9741,67.1485,66.9741,67.071,28858.0
2024-01-26 10:50:00,69.2,69.35,69.19,69.35,26508.0,67.071,67.2164,67.0613,67.2164,26508.0
2024-01-26 11:00:00,69.34,69.38,69.26,69.31,39473.0,67.2067,67.2454,67.1291,67.1776,39473.0
2024-01-26 11:10:00,69.31,69.38,69.25,69.25,32044.0,67.1776,67.2454,67.1194,67.1194,32044.0
2024-01-26 11:20:00,69.25,69.37,69.24,69.36,24643.0,67.1194,67.2358,67.1098,67.2261,24643.0
2024-01-26 11:30:00,69.36,69.39,69.26,69.32,24785.0,67.2261,67.2551,67.1291,67.1873,24785.0
2024-01-26 11:40:00,69.31,69.35,69.31,69.34,18368.0,67.1776,67.2164,67.1776,67.2067,18368.0
2024-01-26 11:50:00,69.34,69.39,69.29,69.37,19824.0,67.2067,67.2551,67.1582,67.2358,19824.0
2024-01-26 12:00:00,69.38,69.38,69.32,69.35,23038.0,67.2454,67.2454,67.1873,67.2164,23038.0
2024-01-26 12:10:00,69.35,69.51,69.33,69.48,182486.0,67.2164,67.3715,67.197,67.3424,182486.0
2024-01-26 12:20:00,69.47,69.48,69.37,69.41,25073.0,67.3327,67.3424,67.2358,67.2745,25073.0
2024-01-26 12:30:00,69.41,69.46,69.39,69.41,25193.0,67.2745,67.323,67.2551,67.2745,25193.0
2024-01-26 12:40:00,69.42,69.48,69.39,69.39,28815.0,67.2842,67.3424,67.2551,67.2551,28815.0
2024-01-26 12:50:00,69.4,69.5,69.4,69.48,21483.0,67.2648,67.3618,67.2648,67.3424,21483.0
2024-01-26 13:00:00,69.48,69.59,69.47,69.55,29049.0,67.3424,67.449,67.3327,67.4102,29049.0
2024-01-26 13:10:00,69.56,69.6,69.53,69.58,53081.0,67.4199,67.4587,67.3908,67.4393,53081.0
2024-01-26 13:20:00,69.58,69.6,69.53,69.59,23656.0,67.4393,67.4587,67.3908,67.449,23656.0
2024-01-26 13:30:00,69.59,69.59,69.39,69.4,41956.0,67.449,67.449,67.2551,67.2648,41956.0
2024-01-26 13:40:00,69.4,69.4,69.28,69.32,172303.0,67.2648,67.2648,67.1485,67.1873,172303.0
2024-01-26 13:50:00,69.33,69.43,69.28,69.42,26331.0,67.197,67.2939,67.1485,67.2842,26331.0
2024-01-26 14:00:00,69.42,69.47,69.38,69.47,19206.0,67.2842,67.3327,67.2454,67.3327,19206.0
2024-01-26 14:10:00,69.47,69.51,69.45,69.47,22354.0,67.3327,67.3715,67.3133,67.3327,22354.0
2024-01-26 14:20:00,69.47,69.48,69.44,69.45,26585.0,67.3327,67.3424,67.3036,67.3133,26585.0
2024-01-26 14:30:00,69.45,69.45,69.39,69.42,25515.0,67.3133,67.3133,67.2551,67.2842,25515.0
2024-01-26 14:40:00,69.42,69.55,69.42,69.55,39502.0,67.2842,67.4102,67.2842,67.4102,39502.0
2024-01-26 14:50:00,69.55,69.62,69.55,69.61,31101.0,67.4102,67.4781,67.4102,67.4684,31101.0
2024-01-26 15:00:00,69.61,69.65,69.58,69.59,53455.0,67.4684,67.5071,67.4393,67.449,53455.0
2024-01-26 15:10:00,69.58,69.61,69.51,69.52,46847.0,67.4393,67.4684,67.3715,67.3811,46847.0
2024-01-26 15:20:00,69.51,69.54,69.49,69.53,36341.0,67.3715,67.4005,67.3521,67.3908,36341.0
2024-01-26 15:30:00,69.53,69.56,69.46,69.5,49140.0,67.3908,67.4199,67.323,67.3618,49140.0
2024-01-26 15:40:00,69.5,69.52,69.42,69.45,43706.0,67.3618,67.3811,67.2842,67.3133,43706.0
2024-01-26 15:50:00,69.44,69.54,69.41,69.54,196696.0,67.3036,67.4005,67.2745,67.4005,196696.0
2024-01-29 09:30:00,69.41,69.69,69.21,69.43,43867.0,67.2745,67.5459,67.0807,67.2939,43867.0
2024-01-29 09:40:00,69.42,69.52,69.28,69.47,27352.0,67.2842,67.3811,67.1485,67.3327,27352.0
2024-01-29 09:50:00,69.47,69.54,69.43,69.49,20760.0,67.3327,67.4005,67.2939,67.3521,20760.0
2024-01-29 10:00:00,69.48,69.54,69.43,69.54,63091.0,67.3424,67.4005,67.2939,67.4005,63091.0
2024-01-29 10:10:00,69.53,69.58,69.49,69.52,39157.0,67.3908,67.4393,67.3521,67.3811,39157.0
2024-01-29 10:20:00,69.53,69.57,69.38,69.43,50189.0,67.3908,67.4296,67.2454,67.2939,50189.0
2024-01-29 10:30:00,69.42,69.48,69.33,69.44,52467.0,67.2842,67.3424,67.197,67.3036,52467.0
2024-01-29 10:40:00,69.45,69.45,69.33,69.38,52053.0,67.3133,67.3133,67.197,67.2454,52053.0
2024-01-29 10:50:00,69.38,69.39,69.29,69.34,81876.0,67.2454,67.2551,67.1582,67.2067,81876.0
2024-01-29 11:00:00,69.33,69.39,69.31,69.35,20338.0,67.197,67.2551,67.1776,67.2164,20338.0
2024-01-29 11:10:00,69.35,69.41,69.3,69.31,23900.0,67.2164,67.2745,67.1679,67.1776,23900.0
2024-01-29 11:20:00,69.31,69.38,69.29,69.38,44208.0,67.1776,67.2454,67.1582,67.2454,44208.0
2024-01-29 11:30:00,69.38,69.4,69.29,69.33,67215.0,67.2454,67.2648,67.1582,67.197,67215.0
2024-01-29 11:40:00,69.33,69.37,69.3,69.32,25239.0,67.197,67.2358,67.1679,67.1873,25239.0
2024-01-29 11:50:00,69.32,69.33,69.28,69.3,105299.0,67.1873,67.197,67.1485,67.1679,105299.0
2024-01-29 12:00:00,69.3,69.32,69.24,69.31,58404.0,67.1679,67.1873,67.1098,67.1776,58404.0
2024-01-29 12:10:00,69.31,69.32,69.28,69.28,52511.0,67.1776,67.1873,67.1485,67.1485,52511.0
2024-01-29 12:20:00,69.28,69.29,69.2,69.23,59177.0,67.1485,67.1582,67.071,67.1001,59177.0
2024-01-29 12:30:00,69.22,69.3,69.21,69.3,227168.0,67.0904,67.1679,67.0807,67.1679,227168.0
2024-01-29 12:40:00,69.3,69.31,69.24,69.26,172924.0,67.1679,67.1776,67.1098,67.1291,172924.0
2024-01-29 12:50:00,69.25,69.26,69.08,69.11,43404.0,67.1194,67.1291,66.9547,66.9838,43404.0
2024-01-29 13:00:00,69.11,69.13,69.03,69.12,28951.0,66.9838,67.0031,66.9062,66.9934,28951.0
2024-01-29 13:10:00,69.12,69.13,69.07,69.09,32382.0,66.9934,67.0031,66.945,66.9644,32382.0
2024-01-29 13:20:00,69.09,69.17,69.09,69.16,22215.0,66.9644,67.0419,66.9644,67.0322,22215.0
2024-01-29 13:30:00,69.16,69.16,69.11,69.13,25602.0,67.0322,67.0322,66.9838,67.0031,25602.0
2024-01-29 13:40:00,69.13,69.16,69.1,69.16,23576.0,67.0031,67.0322,66.9741,67.0322,23576.0
2024-01-29 13:50:00,69.15,69.16,69.1,69.12,24753.0,67.0225,67.0322,66.9741,66.9934,24753.0
2024-01-29 14:00:00,69.12,69.17,69.11,69.13,41868.0,66.9934,67.0419,66.9838,67.0031,41868.0
2024-01-29 14:10:00,69.14,69.18,69.14,69.14,26693.0,67.0128,67.0516,67.0128,67.0128,26693.0
2024-01-29 14:20:00,69.15,69.16,69.13,69.14,20016.0,67.0225,67.0322,67.0031,67.0128,20016.0
2024-01-29 14:30:00,69.15,69.23,69.13,69.23,38391.0,67.0225,67.1001,67.0031,67.1001,38391.0
2024-01-29 14:40:00,69.23,69.28,69.21,69.26,36602.0,67.1001,67.1485,67.0807,67.1291,36602.0
2024-01-29 14:50:00,69.26,69.26,69.18,69.2,39248.0,67.1291,67.1291,67.0516,67.071,39248.0
2024-01-29 15:00:00,69.2,69.33,69.2,69.25,48257.0,67.071,67.197,67.071,67.1194,48257.0
2024-01-29 15:10:00,69.23,69.33,69.2,69.33,33470.0,67.1001,67.197,67.071,67.197,33470.0
2024-01-29 15:20:00,69.33,69.45,69.32,69.35,43539.0,67.197,67.3133,67.1873,67.2164,43539.0
2024-01-29 15:30:00,69.36,69.39,69.26,69.27,48028.0,67.2261,67.2551,67.1291,67.1388,48028.0
2024-01-29 15:40:00,69.27,69.31,69.2,69.27,63766.0,67.1388,67.1776,67.071,67.1388,63766.0
2024-01-29 15:50:00,69.27,69.4,69.26,69.38,258253.0,67.1388,67.2648,67.1291,67.2454,258253.0
2024-01-30 09:30:00,69.33,69.62,69.33,69.59,43005.0,67.197,67.4781,67.197,67.449,43005.0
2024-01-30 09:40:00,69.58,69.75,69.57,69.72,58800.0,67.4393,67.6041,67.4296,67.575,58800.0
2024-01-30 09:50:00,69.72,69.78,69.63,69.65,29694.0,67.575,67.6331,67.4878,67.5071,29694.0
2024-01-30 10:00:00,69.63,69.77,69.57,69.65,31956.0,67.4878,67.6235,67.4296,67.5071,31956.0
2024-01-30 10:10:00,69.66,69.7,69.51,69.52,41755.0,67.5168,67.5556,67.3715,67.3811,41755.0
2024-01-30 10:20:00,69.52,69.55,69.42,69.44,24444.0,67.3811,67.4102,67.2842,67.3036,24444.0
2024-01-30 10:30:00,69.44,69.58,69.41,69.57,41333.0,67.3036,67.4393,67.2745,67.4296,41333.0
2024-01-30 10:40:00,69.57,69.59,69.51,69.58,41224.0,67.4296,67.449,67.3715,67.4393,41224.0
2024-01-30 10:50:00,69.58,69.64,69.54,69.59,42027.0,67.4393,67.4975,67.4005,67.449,42027.0
2024-01-30 11:00:00,69.59,69.71,69.59,69.67,24518.0,67.449,67.5653,67.449,67.5265,24518.0
2024-01-30 11:10:00,69.67,69.72,69.64,69.65,28803.0,67.5265,67.575,67.4975,67.5071,28803.0
2024-01-30 11:20:00,69.64,69.7,69.61,69.69,31818.0,67.4975,67.5556,67.4684,67.5459,31818.0
2024-01-30 11:30:00,69.7,69.81,69.69,69.81,25061.0,67.5556,67.6622,67.5459,67.6622,25061.0
2024-01-30 11:40:00,69.81,69.88,69.78,69.87,31044.0,67.6622,67.7301,67.6331,67.7204,31044.0
2024-01-30 11:50:00,69.88,69.93,69.83,69.84,29300.0,67.7301,67.7785,67.6816,67.6913,29300.0
2024-01-30 12:00:00,69.84,69.89,69.8,69.89,31143.0,67.6913,67.7398,67.6525,67.7398,31143.0
2024-01-30 12:10:00,69.9,69.93,69.85,69.92,31510.0,67.7495,67.7785,67.701,67.7688,31510.0
2024-01-30 12:20:00,69.92,70.01,69.91,69.98,50852.0,67.7688,67.8561,67.7591,67.827,50852.0
2024-01-30 12:30:00,69.98,70.08,69.98,70.08,32963.0,67.827,67.9239,67.827,67.9239,32963.0
2024-01-30 12:40:00,70.07,70.19,70.07,70.18,39778.0,67.9142,68.0305,67.9142,68.0208,39778.0
2024-01-30 12:50:00,70.18,70.18,70.11,70.13,26608.0,68.0208,68.0208,67.953,67.9724,26608.0
2024-01-30 13:00:00,70.14,70.2,70.13,70.18,42939.0,67.9821,68.0402,67.9724,68.0208,42939.0
2024-01-30 13:10:00,70.19,70.21,70.12,70.2,51713.0,68.0305,68.0499,67.9627,68.0402,51713.0
2024-01-30 13:20:00,70.2,70.21,70.1,70.13,33175.0,68.0402,68.0499,67.9433,67.9724,33175.0
2024-01-30 13:30:00,70.12,70.14,70.04,70.06,47465.0,67.9627,67.9821,67.8851,67.9045,47465.0
2024-01-30 13:40:00,70.06,70.12,70.05,70.12,32367.0,67.9045,67.9627,67.8948,67.9627,32367.0
2024-01-30 13:50:00,70.12,70.15,70.07,70.1,21987.0,67.9627,67.9918,67.9142,67.9433,21987.0
2024-01-30 14:00:00,70.09,70.17,70.09,70.17,27702.0,67.9336,68.0111,67.9336,68.0111,27702.0
2024-01-30 14:10:00,70.17,70.22,70.16,70.21,28521.0,68.0111,68.0596,68.0015,68.0499,28521.0
2024-01-30 14:20:00,70.2,70.21,70.17,70.18,30295.0,68.0402,68.0499,68.0111,68.0208,30295.0
2024-01-30 14:30:00,70.17,70.21,70.11,70.13,27795.0,68.0111,68.0499,67.953,67.9724,27795.0
2024-01-30 14:40:00,70.13,70.15,70.09,70.1,33239.0,67.9724,67.9918,67.9336,67.9433,33239.0
2024-01-30 14:50:00,70.11,70.19,70.08,70.19,29368.0,67.953,68.0305,67.9239,68.0305,29368.0
2024-01-30 15:00:00,70.2,70.23,70.16,70.22,37679.0,68.0402,68.0693,68.0015,68.0596,37679.0
2024-01-30 15:10:00,70.22,70.24,70.19,70.23,39132.0,68.0596,68.079,68.0305,68.0693,39132.0
2024-01-30 15:20:00,70.23,70.32,70.22,70.3,51803.0,68.0693,68.1565,68.0596,68.1371,51803.0
2024-01-30 15:30:00,70.3,70.4,70.25,70.32,79304.0,68.1371,68.2341,68.0887,68.1565,79304.0
2024-01-30 15:40:00,70.31,70.39,70.3,70.37,75612.0,68.1468,68.2244,68.1371,68.205,75612.0
2024-01-30 15:50:00,70.37,70.41,70.29,70.38,245926.0,68.205,68.2438,68.1275,68.2147,245926.0
2024-01-31 09:30:00,70.56,70.82,70.45,70.8,60428.0,68.3891,68.6411,68.2825,68.6218,60428.0
2024-01-31 09:40:00,70.81,71.07,70.81,71.04,60343.0,68.6315,68.8835,68.6315,68.8544,60343.0
2024-01-31 09:50:00,71.05,71.06,70.85,70.91,64002.0,68.8641,68.8738,68.6702,68.7284,64002.0
2024-01-31 10:00:00,70.92,70.92,70.69,70.72,23038.0,68.7381,68.7381,68.5151,68.5442,23038.0
2024-01-31 10:10:00,70.72,71.05,70.71,71.03,60362.0,68.5442,68.8641,68.5345,68.8447,60362.0
2024-01-31 10:20:00,71.02,71.05,70.95,70.99,49861.0,68.835,68.8641,68.7671,68.8059,49861.0
2024-01-31 10:30:00,70.98,70.99,70.72,70.74,58444.0,68.7962,68.8059,68.5442,68.5636,58444.0
2024-01-31 10:40:00,70.74,70.75,70.54,70.66,103936.0,68.5636,68.5733,68.3698,68.4861,103936.0
2024-01-31 10:50:00,70.66,70.72,70.54,70.69,32426.0,68.4861,68.5442,68.3698,68.5151,32426.0
2024-01-31 11:00:00,70.69,70.72,70.61,70.67,25349.0,68.5151,68.5442,68.4376,68.4958,25349.0
2024-01-31 11:10:00,70.66,70.66,70.47,70.49,29531.0,68.4861,68.4861,68.3019,68.3213,29531.0
2024-01-31 11:20:00,70.49,70.56,70.46,70.55,33283.0,68.3213,68.3891,68.2922,68.3795,33283.0
2024-01-31 11:30:00,70.55,70.59,70.35,70.36,33139.0,68.3795,68.4182,68.1856,68.1953,33139.0
2024-01-31 11:40:00,70.35,70.35,70.1,70.11,102559.0,68.1856,68.1856,67.9433,67.953,102559.0
2024-01-31 11:50:00,70.1,70.28,70.07,70.19,64918.0,67.9433,68.1178,67.9142,68.0305,64918.0
2024-01-31 12:00:00,70.19,70.22,70.11,70.16,52636.0,68.0305,68.0596,67.953,68.0015,52636.0
2024-01-31 12:10:00,70.15,70.21,70.09,70.17,58883.0,67.9918,68.0499,67.9336,68.0111,58883.0
2024-01-31 12:20:00,70.16,70.23,70.07,70.18,36517.0,68.0015,68.0693,67.9142,68.0208,36517.0
2024-01-31 12:30:00,70.17,70.2,70.12,70.2,39915.0,68.0111,68.0402,67.9627,68.0402,39915.0
2024-01-31 12:40:00,70.18,70.3,70.16,70.3,17551.0,68.0208,68.1371,68.0015,68.1371,17551.0
2024-01-31 12:50:00,70.3,70.34,70.26,70.32,13893.0,68.1371,68.1759,68.0984,68.1565,13893.0
2024-01-31 13:00:00,70.32,70.32,70.25,70.28,24056.0,68.1565,68.1565,68.0887,68.1178,24056.0
2024-01-31 13:10:00,70.27,70.31,70.24,70.29,18594.0,68.1081,68.1468,68.079,68.1275,18594.0
2024-01-31 13:20:00,70.29,70.29,70.15,70.17,29208.0,68.1275,68.1275,67.9918,68.0111,29208.0
2024-01-31 13:30:00,70.18,70.25,70.13,70.2,30613.0,68.0208,68.0887,67.9724,68.0402,30613.0
2024-01-31 13:40:00,70.2,70.23,70.15,70.2,47430.0,68.0402,68.0693,67.9918,68.0402,47430.0
2024-01-31 13:50:00,70.2,70.21,70.09,70.12,32568.0,68.0402,68.0499,67.9336,67.9627,32568.0
2024-01-31 14:00:00,70.12,70.14,69.84,69.91,30250.0,67.9627,67.9821,67.6913,67.7591,30250.0
2024-01-31 14:10:00,69.91,70.0,69.88,69.91,37065.0,67.7591,67.8464,67.7301,67.7591,37065.0
2024-01-31 14:20:00,69.91,70.04,69.91,70.03,26564.0,67.7591,67.8851,67.7591,67.8755,26564.0
2024-01-31 14:30:00,70.04,70.24,69.98,70.21,59455.0,67.8851,68.079,67.827,68.0499,59455.0
2024-01-31 14:40:00,70.25,70.3,70.09,70.09,58396.0,68.0887,68.1371,67.9336,67.9336,58396.0
2024-01-31 14:50:00,70.08,70.08,69.91,69.96,29743.0,67.9239,67.9239,67.7591,67.8076,29743.0
2024-01-31 15:00:00,69.96,69.97,69.68,69.82,43856.0,67.8076,67.8173,67.5362,67.6719,43856.0
2024-01-31 15:10:00,69.83,69.96,69.81,69.83,39127.0,67.6816,67.8076,67.6622,67.6816,39127.0
2024-01-31 15:20:00,69.83,69.96,69.82,69.9,35965.0,67.6816,67.8076,67.6719,67.7495,35965.0
2024-01-31 15:30:00,69.89,69.89,69.73,69.8,53013.0,67.7398,67.7398,67.5847,67.6525,53013.0
2024-01-31 15:40:00,69.8,69.84,69.61,69.63,104968.0,67.6525,67.6913,67.4684,67.4878,104968.0
2024-01-31 15:50:00,69.62,69.67,69.5,69.51,291044.0,67.4781,67.5265,67.3618,67.3715,291044.0
2024-02-01 09:30:00,69.01,69.47,68.77,68.9,158423.0,66.8868,67.3327,66.6542,66.7802,158423.0
2024-02-01 09:40:00,68.93,69.1,68.85,68.98,148886.0,66.8093,66.9741,66.7318,66.8578,148886.0
2024-02-01 09:50:00,68.98,69.08,68.78,68.98,45468.0,66.8578,66.9547,66.6639,66.8578,45468.0
2024-02-01 10:00:00,68.92,68.97,68.7,68.79,45336.0,66.7996,66.8481,66.5864,66.6736,45336.0
2024-02-01 10:10:00,68.82,68.82,68.64,68.69,58893.0,66.7027,66.7027,66.5282,66.5767,58893.0
2024-02-01 10:20:00,68.68,68.68,68.3,68.37,134427.0,66.567,66.567,66.1987,66.2665,134427.0
2024-02-01 10:30:00,68.37,68.53,68.32,68.34,80589.0,66.2665,66.4216,66.2181,66.2374,80589.0
2024-02-01 10:40:00,68.34,68.37,68.11,68.11,74445.0,66.2374,66.2665,66.0145,66.0145,74445.0
2024-02-01 10:50:00,68.11,68.15,67.74,67.75,75386.0,66.0145,66.0533,65.6559,65.6656,75386.0
2024-02-01 11:00:00,67.75,67.79,67.55,67.63,176908.0,65.6656,65.7044,65.4718,65.5493,176908.0
2024-02-01 11:10:00,67.64,67.89,67.53,67.89,84289.0,65.559,65.8013,65.4524,65.8013,84289.0
2024-02-01 11:20:00,67.89,68.18,67.87,68.17,45695.0,65.8013,66.0824,65.7819,66.0727,45695.0
2024-02-01 11:30:00,68.17,68.25,68.07,68.09,50772.0,66.0727,66.1502,65.9758,65.9951,50772.0
2024-02-01 11:40:00,68.11,68.12,67.96,68.0,45889.0,66.0145,66.0242,65.8691,65.9079,45889.0
2024-02-01 11:50:00,68.01,68.16,68.01,68.16,18739.0,65.9176,66.063,65.9176,66.063,18739.0
2024-02-01 12:00:00,68.17,68.43,68.16,68.37,39973.0,66.0727,66.3247,66.063,66.2665,39973.0
2024-02-01 12:10:00,68.38,68.46,68.28,68.43,39917.0,66.2762,66.3538,66.1793,66.3247,39917.0
2024-02-01 12:20:00,68.42,68.61,68.42,68.56,41092.0,66.315,66.4991,66.315,66.4507,41092.0
2024-02-01 12:30:00,68.56,68.68,68.55,68.67,54769.0,66.4507,66.567,66.441,66.5573,54769.0
2024-02-01 12:40:00,68.67,68.75,68.63,68.72,36807.0,66.5573,66.6348,66.5185,66.6058,36807.0
2024-02-01 12:50:00,68.72,68.87,68.7,68.81,46758.0,66.6058,66.7511,66.5864,66.693,46758.0
2024-02-01 13:00:00,68.81,68.88,68.62,68.63,42590.0,66.693,66.7608,66.5088,66.5185,42590.0
2024-02-01 13:10:00,68.64,68.82,68.62,68.81,39789.0,66.5282,66.7027,66.5088,66.693,39789.0
2024-02-01 13:20:00,68.82,68.84,68.69,68.76,22215.0,66.7027,66.7221,66.5767,66.6445,22215.0
2024-02-01 13:30:00,68.75,68.8,68.64,68.75,30496.0,66.6348,66.6833,66.5282,66.6348,30496.0
2024-02-01 13:40:00,68.76,68.85,68.74,68.79,44281.0,66.6445,66.7318,66.6251,66.6736,44281.0
2024-02-01 13:50:00,68.79,68.83,68.73,68.78,47412.0,66.6736,66.7124,66.6154,66.6639,47412.0
2024-02-01 14:00:00,68.81,68.86,68.77,68.85,24377.0,66.693,66.7414,66.6542,66.7318,24377.0
2024-02-01 14:10:00,68.85,68.89,68.74,68.77,49940.0,66.7318,66.7705,66.6251,66.6542,49940.0
2024-02-01 14:20:00,68.77,68.84,68.71,68.74,50968.0,66.6542,66.7221,66.5961,66.6251,50968.0
2024-02-01 14:30:00,68.77,68.84,68.68,68.75,60539.0,66.6542,66.7221,66.567,66.6348,60539.0
2024-02-01 14:40:00,68.77,68.87,68.75,68.8,51843.0,66.6542,66.7511,66.6348,66.6833,51843.0
2024-02-01 14:50:00,68.8,68.81,68.63,68.7,77680.0,66.6833,66.693,66.5185,66.5864,77680.0
2024-02-01 15:00:00,68.72,68.87,68.68,68.82,37772.0,66.6058,66.7511,66.567,66.7027,37772.0
2024-02-01 15:10:00,68.83,68.84,68.69,68.71,86218.0,66.7124,66.7221,66.5767,66.5961,86218.0
2024-02-01 15:20:00,68.71,68.73,68.63,68.67,59330.0,66.5961,66.6154,66.5185,66.5573,59330.0
2024-02-01 15:30:00,68.67,68.85,68.63,68.84,96755.0,66.5573,66.7318,66.5185,66.7221,96755.0
2024-02-01 15:40:00,68.84,68.84,68.55,68.56,170289.0,66.7221,66.7221,66.441,66.4507,170289.0
2024-02-01 15:50:00,68.55,68.86,68.53,68.83,326923.0,66.441,66.7414,66.4216,66.7124,326923.0
2024-02-02 09:30:00,69.08,69.62,68.97,69.33,82163.0,66.9547,67.4781,66.8481,67.197,82163.0
2024-02-02 09:40:00,69.34,69.57,69.18,69.55,49578.0,67.2067,67.4296,67.0516,67.4102,49578.0
2024-02-02 09:50:00,69.55,69.68,69.38,69.51,61907.0,67.4102,67.5362,67.2454,67.3715,61907.0
2024-02-02 10:00:00,69.51,69.6,69.3,69.3,42315.0,67.3715,67.4587,67.1679,67.1679,42315.0
2024-02-02 10:10:00,69.29,69.37,69.19,69.34,32579.0,67.1582,67.2358,67.0613,67.2067,32579.0
2024-02-02 10:20:00,69.35,69.5,69.28,69.44,40590.0,67.2164,67.3618,67.1485,67.3036,40590.0
2024-02-02 10:30:00,69.45,69.47,69.22,69.35,34072.0,67.3133,67.3327,67.0904,67.2164,34072.0
2024-02-02 10:40:00,69.38,69.71,69.36,69.68,33531.0,67.2454,67.5653,67.2261,67.5362,33531.0
2024-02-02 10:50:00,69.68,69.7,69.51,69.59,44565.0,67.5362,67.5556,67.3715,67.449,44565.0
2024-02-02 11:00:00,69.6,69.64,69.52,69.53,30987.0,67.4587,67.4975,67.3811,67.3908,30987.0
2024-02-02 11:10:00,69.52,69.56,69.45,69.55,15824.0,67.3811,67.4199,67.3133,67.4102,15824.0
2024-02-02 11:20:00,69.54,69.82,69.5,69.8,49431.0,67.4005,67.6719,67.3618,67.6525,49431.0
2024-02-02 11:30:00,69.8,69.84,69.72,69.79,23600.0,67.6525,67.6913,67.575,67.6428,23600.0
2024-02-02 11:40:00,69.8,70.04,69.8,69.98,40216.0,67.6525,67.8851,67.6525,67.827,40216.0
2024-02-02 11:50:00,69.98,70.03,69.82,69.83,40998.0,67.827,67.8755,67.6719,67.6816,40998.0
2024-02-02 12:00:00,69.83,69.93,69.82,69.89,38474.0,67.6816,67.7785,67.6719,67.7398,38474.0
2024-02-02 12:10:00,69.89,69.98,69.79,69.82,31612.0,67.7398,67.827,67.6428,67.6719,31612.0
2024-02-02 12:20:00,69.83,69.83,69.67,69.7,16733.0,67.6816,67.6816,67.5265,67.5556,16733.0
2024-02-02 12:30:00,69.69,69.79,69.67,69.69,39895.0,67.5459,67.6428,67.5265,67.5459,39895.0
2024-02-02 12:40:00,69.68,69.7,69.37,69.48,48584.0,67.5362,67.5556,67.2358,67.3424,48584.0
2024-02-02 12:50:00,69.48,69.61,69.39,69.61,22065.0,67.3424,67.4684,67.2551,67.4684,22065.0
2024-02-02 13:00:00,69.62,69.71,69.58,69.58,44579.0,67.4781,67.5653,67.4393,67.4393,44579.0
2024-02-02 13:10:00,69.58,69.77,69.57,69.76,37282.0,67.4393,67.6235,67.4296,67.6138,37282.0
2024-02-02 13:20:00,69.77,69.85,69.71,69.75,29248.0,67.6235,67.701,67.5653,67.6041,29248.0
2024-02-02 13:30:00,69.74,69.89,69.71,69.83,39797.0,67.5944,67.7398,67.5653,67.6816,39797.0
2024-02-02 13:40:00,69.82,69.86,69.74,69.8,24337.0,67.6719,67.7107,67.5944,67.6525,24337.0
2024-02-02 13:50:00,69.82,69.88,69.81,69.88,22036.0,67.6719,67.7301,67.6622,67.7301,22036.0
2024-02-02 14:00:00,69.88,69.96,69.82,69.88,116127.0,67.7301,67.8076,67.6719,67.7301,116127.0
2024-02-02 14:10:00,69.88,69.94,69.85,69.9,28531.0,67.7301,67.7882,67.701,67.7495,28531.0
2024-02-02 14:20:00,69.9,69.94,69.85,69.88,19203.0,67.7495,67.7882,67.701,67.7301,19203.0
2024-02-02 14:30:00,69.89,69.9,69.82,69.87,23576.0,67.7398,67.7495,67.6719,67.7204,23576.0
2024-02-02 14:40:00,69.9,69.96,69.88,69.92,22873.0,67.7495,67.8076,67.7301,67.7688,22873.0
2024-02-02 14:50:00,69.91,69.92,69.83,69.92,22951.0,67.7591,67.7688,67.6816,67.7688,22951.0
2024-02-02 15:00:00,69.91,69.91,69.8,69.9,45369.0,67.7591,67.7591,67.6525,67.7495,45369.0
2024-02-02 15:10:00,69.89,69.91,69.84,69.88,33976.0,67.7398,67.7591,67.6913,67.7301,33976.0
2024-02-02 15:20:00,69.88,70.0,69.86,69.98,46337.0,67.7301,67.8464,67.7107,67.827,46337.0
2024-02-02 15:30:00,69.98,70.0,69.75,69.75,58420.0,67.827,67.8464,67.6041,67.6041,58420.0
2024-02-02 15:40:00,69.75,69.78,69.6,69.64,80920.0,67.6041,67.6331,67.4587,67.4975,80920.0
2024-02-02 15:50:00,69.63,69.81,69.62,69.64,225768.0,67.4878,67.6622,67.4781,67.4975,225768.0
2024-02-05 09:30:00,68.94,69.28,68.93,69.22,65646.0,66.819,67.1485,66.8093,67.0904,65646.0
2024-02-05 09:40:00,69.16,69.28,69.07,69.2,149999.0,67.0322,67.1485,66.945,67.071,149999.0
2024-02-05 09:50:00,69.19,69.22,69.06,69.12,69875.0,67.0613,67.0904,66.9353,66.9934,69875.0
2024-02-05 10:00:00,69.11,69.15,68.96,69.09,30212.0,66.9838,67.0225,66.8384,66.9644,30212.0
2024-02-05 10:10:00,69.09,69.14,68.9,68.94,25147.0,66.9644,67.0128,66.7802,66.819,25147.0
2024-02-05 10:20:00,68.96,69.1,68.91,69.09,25979.0,66.8384,66.9741,66.7899,66.9644,25979.0
2024-02-05 10:30:00,69.09,69.24,69.09,69.19,54130.0,66.9644,67.1098,66.9644,67.0613,54130.0
2024-02-05 10:40:00,69.2,69.21,69.09,69.15,30865.0,67.071,67.0807,66.9644,67.0225,30865.0
2024-02-05 10:50:00,69.14,69.2,69.04,69.08,39444.0,67.0128,67.071,66.9159,66.9547,39444.0
2024-02-05 11:00:00,69.09,69.2,69.04,69.15,33084.0,66.9644,67.071,66.9159,67.0225,33084.0
2024-02-05 11:10:00,69.16,69.22,69.13,69.15,38020.0,67.0322,67.0904,67.0031,67.0225,38020.0
2024-02-05 11:20:00,69.15,69.23,69.09,69.16,41583.0,67.0225,67.1001,66.9644,67.0322,41583.0
2024-02-05 11:30:00,69.19,69.21,69.13,69.15,30269.0,67.0613,67.0807,67.0031,67.0225,30269.0
2024-02-05 11:40:00,69.14,69.14,69.03,69.05,32184.0,67.0128,67.0128,66.9062,66.9256,32184.0
2024-02-05 11:50:00,69.04,69.04,68.93,68.95,41085.0,66.9159,66.9159,66.8093,66.8287,41085.0
2024-02-05 12:00:00,68.95,68.96,68.86,68.95,29219.0,66.8287,66.8384,66.7414,66.8287,29219.0
2024-02-05 12:10:00,68.95,68.98,68.9,68.94,23389.0,66.8287,66.8578,66.7802,66.819,23389.0
2024-02-05 12:20:00,68.94,68.95,68.86,68.92,36154.0,66.819,66.8287,66.7414,66.7996,36154.0
2024-02-05 12:30:00,68.92,68.97,68.9,68.91,28473.0,66.7996,66.8481,66.7802,66.7899,28473.0
2024-02-05 12:40:00,68.91,68.93,68.79,68.86,34727.0,66.7899,66.8093,66.6736,66.7414,34727.0
2024-02-05 12:50:00,68.87,68.87,68.77,68.87,20777.0,66.7511,66.7511,66.6542,66.7511,20777.0
2024-02-05 13:00:00,68.89,68.92,68.82,68.9,29329.0,66.7705,66.7996,66.7027,66.7802,29329.0
2024-02-05 13:10:00,68.9,68.9,68.82,68.83,23153.0,66.7802,66.7802,66.7027,66.7124,23153.0
2024-02-05 13:20:00,68.83,68.86,68.74,68.74,37609.0,66.7124,66.7414,66.6251,66.6251,37609.0
2024-02-05 13:30:00,68.73,68.84,68.72,68.84,24292.0,66.6154,66.7221,66.6058,66.7221,24292.0
2024-02-05 13:40:00,68.84,68.98,68.82,68.97,24741.0,66.7221,66.8578,66.7027,66.8481,24741.0
2024-02-05 13:50:00,68.96,68.97,68.9,68.95,27084.0,66.8384,66.8481,66.7802,66.8287,27084.0
2024-02-05 14:00:00,68.95,68.97,68.9,68.96,32576.0,66.8287,66.8481,66.7802,66.8384,32576.0
2024-02-05 14:10:00,68.95,68.96,68.9,68.92,35602.0,66.8287,66.8384,66.7802,66.7996,35602.0
2024-02-05 14:20:00,68.92,69.07,68.91,69.07,31868.0,66.7996,66.945,66.7899,66.945,31868.0
2024-02-05 14:30:00,69.06,69.13,69.04,69.12,35328.0,66.9353,67.0031,66.9159,66.9934,35328.0
2024-02-05 14:40:00,69.13,69.19,69.06,69.06,38901.0,67.0031,67.0613,66.9353,66.9353,38901.0
2024-02-05 14:50:00,69.07,69.15,69.06,69.12,30207.0,66.945,67.0225,66.9353,66.9934,30207.0
2024-02-05 15:00:00,69.12,69.18,69.05,69.08,48349.0,66.9934,67.0516,66.9256,66.9547,48349.0
2024-02-05 15:10:00,69.08,69.11,69.01,69.1,47968.0,66.9547,66.9838,66.8868,66.9741,47968.0
2024-02-05 15:20:00,69.11,69.17,69.06,69.16,47783.0,66.9838,67.0419,66.9353,67.0322,47783.0
2024-02-05 15:30:00,69.16,69.19,69.07,69.08,61886.0,67.0322,67.0613,66.945,66.9547,61886.0
2024-02-05 15:40:00,69.07,69.08,68.94,68.95,99136.0,66.945,66.9547,66.819,66.8287,99136.0
2024-02-05 15:50:00,68.96,69.03,68.88,68.92,258295.0,66.8384,66.9062,66.7608,66.7996,258295.0
2024-02-06 09:30:00,68.77,69.27,68.74,69.22,94120.0,66.6542,67.1388,66.6251,67.0904,94120.0
2024-02-06 09:40:00,69.23,69.36,69.18,69.22,34913.0,67.1001,67.2261,67.0516,67.0904,34913.0
2024-02-06 09:50:00,69.23,69.28,69.0,69.07,33410.0,67.1001,67.1485,66.8771,66.945,33410.0
2024-02-06 10:00:00,69.06,69.11,68.99,69.1,64177.0,66.9353,66.9838,66.8674,66.9741,64177.0
2024-02-06 10:10:00,69.1,69.1,68.9,68.98,56594.0,66.9741,66.9741,66.7802,66.8578,56594.0
2024-02-06 10:20:00,68.98,69.12,68.97,69.09,50535.0,66.8578,66.9934,66.8481,66.9644,50535.0
2024-02-06 10:30:00,69.11,69.27,69.06,69.26,40022.0,66.9838,67.1388,66.9353,67.1291,40022.0
2024-02-06 10:40:00,69.25,69.25,69.14,69.18,49965.0,67.1194,67.1194,67.0128,67.0516,49965.0
2024-02-06 10:50:00,69.17,69.29,69.16,69.2,37314.0,67.0419,67.1582,67.0322,67.071,37314.0
2024-02-06 11:00:00,69.2,69.3,69.19,69.25,29772.0,67.071,67.1679,67.0613,67.1194,29772.0
2024-02-06 11:10:00,69.24,69.28,69.15,69.24,21367.0,67.1098,67.1485,67.0225,67.1098,21367.0
2024-02-06 11:20:00,69.25,69.31,69.23,69.28,25811.0,67.1194,67.1776,67.1001,67.1485,25811.0
2024-02-06 11:30:00,69.29,69.29,69.2,69.27,21559.0,67.1582,67.1582,67.071,67.1388,21559.0
2024-02-06 11:40:00,69.27,69.3,69.23,69.25,28508.0,67.1388,67.1679,67.1001,67.1194,28508.0
2024-02-06 11:50:00,69.25,69.26,69.15,69.17,38813.0,67.1194,67.1291,67.0225,67.0419,38813.0
2024-02-06 12:00:00,69.17,69.24,69.15,69.18,32090.0,67.0419,67.1098,67.0225,67.0516,32090.0
2024-02-06 12:10:00,69.19,69.19,69.13,69.17,23037.0,67.0613,67.0613,67.0031,67.0419,23037.0
2024-02-06 12:20:00,69.17,69.21,69.13,69.2,24513.0,67.0419,67.0807,67.0031,67.071,24513.0
2024-02-06 12:30:00,69.2,69.23,69.17,69.2,25102.0,67.071,67.1001,67.0419,67.071,25102.0
2024-02-06 12:40:00,69.19,69.2,69.13,69.17,21707.0,67.0613,67.071,67.0031,67.0419,21707.0
2024-02-06 12:50:00,69.17,69.18,69.12,69.13,17339.0,67.0419,67.0516,66.9934,67.0031,17339.0
2024-02-06 13:00:00,69.12,69.18,69.11,69.15,25321.0,66.9934,67.0516,66.9838,67.0225,25321.0
2024-02-06 13:10:00,69.14,69.16,69.01,69.05,26056.0,67.0128,67.0322,66.8868,66.9256,26056.0
2024-02-06 13:20:00,69.04,69.08,69.02,69.08,16554.0,66.9159,66.9547,66.8965,66.9547,16554.0
2024-02-06 13:30:00,69.08,69.1,69.03,69.1,38201.0,66.9547,66.9741,66.9062,66.9741,38201.0
2024-02-06 13:40:00,69.09,69.1,69.03,69.08,24076.0,66.9644,66.9741,66.9062,66.9547,24076.0
2024-02-06 13:50:00,69.07,69.11,69.04,69.06,23666.0,66.945,66.9838,66.9159,66.9353,23666.0
2024-02-06 14:00:00,69.06,69.06,68.97,68.99,32429.0,66.9353,66.9353,66.8481,66.8674,32429.0
2024-02-06 14:10:00,68.98,69.02,68.96,69.0,50296.0,66.8578,66.8965,66.8384,66.8771,50296.0
2024-02-06 14:20:00,68.98,69.0,68.88,68.88,69630.0,66.8578,66.8771,66.7608,66.7608,69630.0
2024-02-06 14:30:00,68.89,68.92,68.86,68.91,27271.0,66.7705,66.7996,66.7414,66.7899,27271.0
2024-02-06 14:40:00,68.92,68.98,68.91,68.98,19544.0,66.7996,66.8578,66.7899,66.8578,19544.0
2024-02-06 14:50:00,68.98,69.0,68.89,68.92,79100.0,66.8578,66.8771,66.7705,66.7996,79100.0
2024-02-06 15:00:00,68.94,68.94,68.8,68.83,131797.0,66.819,66.819,66.6833,66.7124,131797.0
2024-02-06 15:10:00,68.84,68.87,68.72,68.72,100008.0,66.7221,66.7511,66.6058,66.6058,100008.0
2024-02-06 15:20:00,68.72,68.75,68.63,68.67,120437.0,66.6058,66.6348,66.5185,66.5573,120437.0
2024-02-06 15:30:00,68.69,68.7,68.6,68.62,109473.0,66.5767,66.5864,66.4894,66.5088,109473.0
2024-02-06 15:40:00,68.62,68.71,68.61,68.65,132864.0,66.5088,66.5961,66.4991,66.5379,132864.0
2024-02-06 15:50:00,68.66,68.81,68.65,68.77,239363.0,66.5476,66.693,66.5379,66.6542,239363.0
2024-02-07 09:30:00,68.98,69.36,68.93,69.28,59728.0,66.8578,67.2261,66.8093,67.1485,59728.0
2024-02-07 09:40:00,69.28,69.29,69.01,69.16,45408.0,67.1485,67.1582,66.8868,67.0322,45408.0
2024-02-07 09:50:00,69.17,69.27,69.07,69.26,31791.0,67.0419,67.1388,66.945,67.1291,31791.0
2024-02-07 10:00:00,69.25,69.43,69.19,69.37,39431.0,67.1194,67.2939,67.0613,67.2358,39431.0
2024-02-07 10:10:00,69.39,69.5,69.31,69.5,32224.0,67.2551,67.3618,67.1776,67.3618,32224.0
2024-02-07 10:20:00,69.51,69.65,69.47,69.64,36825.0,67.3715,67.5071,67.3327,67.4975,36825.0
2024-02-07 10:30:00,69.67,69.83,69.57,69.57,67283.0,67.5265,67.6816,67.4296,67.4296,67283.0
2024-02-07 10:40:00,69.58,69.67,69.53,69.67,38739.0,67.4393,67.5265,67.3908,67.5265,38739.0
2024-02-07 10:50:00,69.67,69.7,69.35,69.42,97097.0,67.5265,67.5556,67.2164,67.2842,97097.0
2024-02-07 11:00:00,69.41,69.54,69.34,69.54,24664.0,67.2745,67.4005,67.2067,67.4005,24664.0
2024-02-07 11:10:00,69.56,69.6,69.41,69.52,45531.0,67.4199,67.4587,67.2745,67.3811,45531.0
2024-02-07 11:20:00,69.51,69.65,69.49,69.51,27884.0,67.3715,67.5071,67.3521,67.3715,27884.0
2024-02-07 11:30:00,69.52,69.59,69.45,69.55,22136.0,67.3811,67.449,67.3133,67.4102,22136.0
2024-02-07 11:40:00,69.56,69.63,69.53,69.59,20857.0,67.4199,67.4878,67.3908,67.449,20857.0
2024-02-07 11:50:00,69.59,69.6,69.51,69.52,29748.0,67.449,67.4587,67.3715,67.3811,29748.0
2024-02-07 12:00:00,69.52,69.64,69.51,69.62,24709.0,67.3811,67.4975,67.3715,67.4781,24709.0
2024-02-07 12:10:00,69.61,69.61,69.53,69.57,22097.0,67.4684,67.4684,67.3908,67.4296,22097.0
2024-02-07 12:20:00,69.59,69.6,69.51,69.56,21941.0,67.449,67.4587,67.3715,67.4199,21941.0
2024-02-07 12:30:00,69.56,69.58,69.51,69.55,15305.0,67.4199,67.4393,67.3715,67.4102,15305.0
2024-02-07 12:40:00,69.55,69.58,69.5,69.53,24453.0,67.4102,67.4393,67.3618,67.3908,24453.0
2024-02-07 12:50:00,69.53,69.64,69.53,69.61,51721.0,67.3908,67.4975,67.3908,67.4684,51721.0
2024-02-07 13:00:00,69.61,69.68,69.51,69.63,121013.0,67.4684,67.5362,67.3715,67.4878,121013.0
2024-02-07 13:10:00,69.63,69.66,69.53,69.54,20301.0,67.4878,67.5168,67.3908,67.4005,20301.0
2024-02-07 13:20:00,69.55,69.59,69.48,69.52,14938.0,67.4102,67.449,67.3424,67.3811,14938.0
2024-02-07 13:30:00,69.54,69.55,69.43,69.47,20344.0,67.4005,67.4102,67.2939,67.3327,20344.0
2024-02-07 13:40:00,69.48,69.49,69.42,69.49,19312.0,67.3424,67.3521,67.2842,67.3521,19312.0
2024-02-07 13:50:00,69.49,69.57,69.46,69.56,23105.0,67.3521,67.4296,67.323,67.4199,23105.0
2024-02-07 14:00:00,69.56,69.68,69.56,69.67,19871.0,67.4199,67.5362,67.4199,67.5265,19871.0
2024-02-07 14:10:00,69.67,69.67,69.6,69.61,32642.0,67.5265,67.5265,67.4587,67.4684,32642.0
2024-02-07 14:20:00,69.62,69.64,69.58,69.64,23354.0,67.4781,67.4975,67.4393,67.4975,23354.0
2024-02-07 14:30:00,69.65,69.68,69.61,69.66,28091.0,67.5071,67.5362,67.4684,67.5168,28091.0
2024-02-07 14:40:00,69.66,69.71,69.64,69.69,44457.0,67.5168,67.5653,67.4975,67.5459,44457.0
2024-02-07 14:50:00,69.69,69.72,69.66,69.72,28654.0,67.5459,67.575,67.5168,67.575,28654.0
2024-02-07 15:00:00,69.72,69.8,69.72,69.78,46724.0,67.575,67.6525,67.575,67.6331,46724.0
2024-02-07 15:10:00,69.78,69.8,69.7,69.73,51155.0,67.6331,67.6525,67.5556,67.5847,51155.0
2024-02-07 15:20:00,69.73,69.75,69.68,69.72,49859.0,67.5847,67.6041,67.5362,67.575,49859.0
2024-02-07 15:30:00,69.73,69.8,69.7,69.75,72104.0,67.5847,67.6525,67.5556,67.6041,72104.0
2024-02-07 15:40:00,69.75,69.77,69.66,69.66,83884.0,67.6041,67.6235,67.5168,67.5168,83884.0
2024-02-07 15:50:00,69.65,69.84,69.63,69.81,214345.0,67.5071,67.6913,67.4878,67.6622,214345.0
2024-02-08 09:30:00,69.77,69.77,69.42,69.42,51937.0,67.6235,67.6235,67.2842,67.2842,51937.0
2024-02-08 09:40:00,69.42,69.44,69.11,69.12,58981.0,67.2842,67.3036,66.9838,66.9934,58981.0
2024-02-08 09:50:00,69.11,69.24,69.02,69.18,62805.0,66.9838,67.1098,66.8965,67.0516,62805.0
2024-02-08 10:00:00,69.17,69.25,69.13,69.15,51966.0,67.0419,67.1194,67.0031,67.0225,51966.0
2024-02-08 10:10:00,69.14,69.15,68.76,68.77,110520.0,67.0128,67.0225,66.6445,66.6542,110520.0
2024-02-08 10:20:00,68.78,68.9,68.77,68.86,138790.0,66.6639,66.7802,66.6542,66.7414,138790.0
2024-02-08 10:30:00,68.86,68.99,68.73,68.81,52228.0,66.7414,66.8674,66.6154,66.693,52228.0
2024-02-08 10:40:00,68.8,68.8,68.39,68.45,104986.0,66.6833,66.6833,66.2859,66.3441,104986.0
2024-02-08 10:50:00,68.45,68.63,68.44,68.5,103964.0,66.3441,66.5185,66.3344,66.3925,103964.0
2024-02-08 11:00:00,68.5,68.57,68.36,68.36,109566.0,66.3925,66.4604,66.2568,66.2568,109566.0
2024-02-08 11:10:00,68.37,68.4,68.11,68.13,139913.0,66.2665,66.2956,66.0145,66.0339,139913.0
2024-02-08 11:20:00,68.13,68.19,68.01,68.15,133206.0,66.0339,66.0921,65.9176,66.0533,133206.0
2024-02-08 11:30:00,68.15,68.22,68.06,68.18,129376.0,66.0533,66.1211,65.9661,66.0824,129376.0
2024-02-08 11:40:00,68.19,68.36,68.18,68.28,146511.0,66.0921,66.2568,66.0824,66.1793,146511.0
2024-02-08 11:50:00,68.28,68.43,68.27,68.32,108465.0,66.1793,66.3247,66.1696,66.2181,108465.0
2024-02-08 12:00:00,68.33,68.36,68.2,68.22,87494.0,66.2278,66.2568,66.1018,66.1211,87494.0
2024-02-08 12:10:00,68.23,68.24,68.09,68.17,50765.0,66.1308,66.1405,65.9951,66.0727,50765.0
2024-02-08 12:20:00,68.17,68.18,68.08,68.09,54830.0,66.0727,66.0824,65.9854,65.9951,54830.0
2024-02-08 12:30:00,68.09,68.16,68.03,68.14,51624.0,65.9951,66.063,65.937,66.0436,51624.0
2024-02-08 12:40:00,68.14,68.14,68.05,68.05,73000.0,66.0436,66.0436,65.9564,65.9564,73000.0
2024-02-08 12:50:00,68.05,68.17,68.03,68.16,51234.0,65.9564,66.0727,65.937,66.063,51234.0
2024-02-08 13:00:00,68.16,68.28,68.13,68.17,51531.0,66.063,66.1793,66.0339,66.0727,51531.0
2024-02-08 13:10:00,68.17,68.22,68.09,68.1,59378.0,66.0727,66.1211,65.9951,66.0048,59378.0
2024-02-08 13:20:00,68.09,68.12,68.0,68.01,51988.0,65.9951,66.0242,65.9079,65.9176,51988.0
2024-02-08 13:30:00,68.01,68.25,67.96,68.24,79650.0,65.9176,66.1502,65.8691,66.1405,79650.0
2024-02-08 13:40:00,68.25,68.4,68.18,68.38,63580.0,66.1502,66.2956,66.0824,66.2762,63580.0
2024-02-08 13:50:00,68.39,68.5,68.35,68.5,58746.0,66.2859,66.3925,66.2471,66.3925,58746.0
2024-02-08 14:00:00,68.5,68.52,68.39,68.4,75832.0,66.3925,66.4119,66.2859,66.2956,75832.0
2024-02-08 14:10:00,68.39,68.5,68.31,68.32,78534.0,66.2859,66.3925,66.2084,66.2181,78534.0
2024-02-08 14:20:00,68.32,68.5,68.31,68.45,93375.0,66.2181,66.3925,66.2084,66.3441,93375.0
2024-02-08 14:30:00,68.44,68.45,68.38,68.43,69974.0,66.3344,66.3441,66.2762,66.3247,69974.0
2024-02-08 14:40:00,68.43,68.48,68.36,68.46,84790.0,66.3247,66.3731,66.2568,66.3538,84790.0
2024-02-08 14:50:00,68.46,68.58,68.44,68.51,108317.0,66.3538,66.4701,66.3344,66.4022,108317.0
2024-02-08 15:00:00,68.51,68.53,68.41,68.44,115830.0,66.4022,66.4216,66.3053,66.3344,115830.0
2024-02-08 15:10:00,68.44,68.47,68.36,68.41,90647.0,66.3344,66.3634,66.2568,66.3053,90647.0
2024-02-08 15:20:00,68.41,68.45,68.36,68.45,101925.0,66.3053,66.3441,66.2568,66.3441,101925.0
2024-02-08 15:30:00,68.44,68.59,68.43,68.56,100706.0,66.3344,66.4798,66.3247,66.4507,100706.0
2024-02-08 15:40:00,68.56,68.58,68.37,68.38,102882.0,66.4507,66.4701,66.2665,66.2762,102882.0
2024-02-08 15:50:00,68.37,68.47,68.33,68.41,362638.0,66.2665,66.3634,66.2278,66.3053,362638.0
2024-02-09 09:30:00,68.28,68.48,68.09,68.42,111503.0,66.1793,66.3731,65.9951,66.315,111503.0
2024-02-09 09:40:00,68.41,68.47,68.23,68.24,87052.0,66.3053,66.3634,66.1308,66.1405,87052.0
2024-02-09 09:50:00,68.24,68.34,68.06,68.17,78638.0,66.1405,66.2374,65.9661,66.0727,78638.0
2024-02-09 10:00:00,68.17,68.25,68.1,68.2,80671.0,66.0727,66.1502,66.0048,66.1018,80671.0
2024-02-09 10:10:00,68.2,68.34,68.08,68.11,77763.0,66.1018,66.2374,65.9854,66.0145,77763.0
2024-02-09 10:20:00,68.1,68.31,68.07,68.29,60341.0,66.0048,66.2084,65.9758,66.189,60341.0
2024-02-09 10:30:00,68.3,68.32,68.19,68.3,56813.0,66.1987,66.2181,66.0921,66.1987,56813.0
2024-02-09 10:40:00,68.3,68.46,68.28,68.43,37124.0,66.1987,66.3538,66.1793,66.3247,37124.0
2024-02-09 10:50:00,68.43,68.52,68.39,68.52,42511.0,66.3247,66.4119,66.2859,66.4119,42511.0
2024-02-09 11:00:00,68.53,68.62,68.46,68.61,32144.0,66.4216,66.5088,66.3538,66.4991,32144.0
2024-02-09 11:10:00,68.61,68.69,68.54,68.54,29506.0,66.4991,66.5767,66.4313,66.4313,29506.0
2024-02-09 11:20:00,68.55,68.57,68.42,68.46,51461.0,66.441,66.4604,66.315,66.3538,51461.0
2024-02-09 11:30:00,68.45,68.52,68.33,68.43,86165.0,66.3441,66.4119,66.2278,66.3247,86165.0
2024-02-09 11:40:00,68.42,68.63,68.4,68.62,36513.0,66.315,66.5185,66.2956,66.5088,36513.0
2024-02-09 11:50:00,68.64,68.65,68.53,68.63,19614.0,66.5282,66.5379,66.4216,66.5185,19614.0
2024-02-09 12:00:00,68.62,68.78,68.61,68.77,36518.0,66.5088,66.6639,66.4991,66.6542,36518.0
2024-02-09 12:10:00,68.77,68.85,68.74,68.74,33106.0,66.6542,66.7318,66.6251,66.6251,33106.0
2024-02-09 12:20:00,68.76,68.96,68.75,68.94,37077.0,66.6445,66.8384,66.6348,66.819,37077.0
2024-02-09 12:30:00,68.94,68.95,68.8,68.84,46537.0,66.819,66.8287,66.6833,66.7221,46537.0
2024-02-09 12:40:00,68.85,68.87,68.71,68.74,34482.0,66.7318,66.7511,66.5961,66.6251,34482.0
2024-02-09 12:50:00,68.75,68.79,68.69,68.75,20294.0,66.6348,66.6736,66.5767,66.6348,20294.0
2024-02-09 13:00:00,68.76,68.82,68.73,68.74,28073.0,66.6445,66.7027,66.6154,66.6251,28073.0
2024-02-09 13:10:00,68.74,68.8,68.73,68.78,36829.0,66.6251,66.6833,66.6154,66.6639,36829.0
2024-02-09 13:20:00,68.78,68.84,68.77,68.83,25991.0,66.6639,66.7221,66.6542,66.7124,25991.0
2024-02-09 13:30:00,68.84,68.85,68.76,68.84,39831.0,66.7221,66.7318,66.6445,66.7221,39831.0
2024-02-09 13:40:00,68.84,68.93,68.81,68.91,33669.0,66.7221,66.8093,66.693,66.7899,33669.0
2024-02-09 13:50:00,68.91,68.91,68.84,68.89,23507.0,66.7899,66.7899,66.7221,66.7705,23507.0
2024-02-09 14:00:00,68.89,69.01,68.88,69.01,34772.0,66.7705,66.8868,66.7608,66.8868,34772.0
2024-02-09 14:10:00,69.01,69.07,69.0,69.06,30700.0,66.8868,66.945,66.8771,66.9353,30700.0
2024-02-09 14:20:00,69.07,69.09,69.02,69.05,31850.0,66.945,66.9644,66.8965,66.9256,31850.0
2024-02-09 14:30:00,69.04,69.11,69.01,69.09,43589.0,66.9159,66.9838,66.8868,66.9644,43589.0
2024-02-09 14:40:00,69.08,69.14,69.05,69.11,35797.0,66.9547,67.0128,66.9256,66.9838,35797.0
2024-02-09 14:50:00,69.1,69.11,69.05,69.08,35430.0,66.9741,66.9838,66.9256,66.9547,35430.0
2024-02-09 15:00:00,69.09,69.1,69.0,69.05,51201.0,66.9644,66.9741,66.8771,66.9256,51201.0
2024-02-09 15:10:00,69.06,69.18,69.05,69.15,97631.0,66.9353,67.0516,66.9256,67.0225,97631.0
2024-02-09 15:20:00,69.15,69.23,69.09,69.17,80599.0,67.0225,67.1001,66.9644,67.0419,80599.0
2024-02-09 15:30:00,69.16,69.2,69.1,69.1,67500.0,67.0322,67.071,66.9741,66.9741,67500.0
2024-02-09 15:40:00,69.11,69.14,68.96,68.97,99074.0,66.9838,67.0128,66.8384,66.8481,99074.0
2024-02-09 15:50:00,68.97,69.13,68.96,69.12,207401.0,66.8481,67.0031,66.8384,66.9934,207401.0
2024-02-12 09:30:00,69.4,69.65,69.26,69.37,92146.0,67.2648,67.5071,67.1291,67.2358,92146.0
2024-02-12 09:40:00,69.37,69.74,69.37,69.71,68362.0,67.2358,67.5944,67.2358,67.5653,68362.0
2024-02-12 09:50:00,69.71,69.83,69.66,69.77,65823.0,67.5653,67.6816,67.5168,67.6235,65823.0
2024-02-12 10:00:00,69.76,69.89,69.67,69.79,70771.0,67.6138,67.7398,67.5265,67.6428,70771.0
2024-02-12 10:10:00,69.78,69.79,69.56,69.58,42070.0,67.6331,67.6428,67.4199,67.4393,42070.0
2024-02-12 10:20:00,69.59,69.66,69.52,69.65,28851.0,67.449,67.5168,67.3811,67.5071,28851.0
2024-02-12 10:30:00,69.65,69.66,69.52,69.66,34093.0,67.5071,67.5168,67.3811,67.5168,34093.0
2024-02-12 10:40:00,69.66,69.7,69.61,69.65,34170.0,67.5168,67.5556,67.4684,67.5071,34170.0
2024-02-12 10:50:00,69.64,69.77,69.64,69.66,41420.0,67.4975,67.6235,67.4975,67.5168,41420.0
2024-02-12 11:00:00,69.67,69.75,69.63,69.73,26186.0,67.5265,67.6041,67.4878,67.5847,26186.0
2024-02-12 11:10:00,69.73,69.81,69.71,69.81,44791.0,67.5847,67.6622,67.5653,67.6622,44791.0
2024-02-12 11:20:00,69.82,69.93,69.81,69.91,29493.0,67.6719,67.7785,67.6622,67.7591,29493.0
2024-02-12 11:30:00,69.91,70.08,69.9,70.06,33438.0,67.7591,67.9239,67.7495,67.9045,33438.0
2024-02-12 11:40:00,70.06,70.13,70.05,70.11,35177.0,67.9045,67.9724,67.8948,67.953,35177.0
2024-02-12 11:50:00,70.11,70.12,70.05,70.09,31788.0,67.953,67.9627,67.8948,67.9336,31788.0
2024-02-12 12:00:00,70.08,70.08,69.95,70.03,81679.0,67.9239,67.9239,67.7979,67.8755,81679.0
2024-02-12 12:10:00,70.02,70.03,69.95,69.99,29571.0,67.8658,67.8755,67.7979,67.8367,29571.0
2024-02-12 12:20:00,69.99,70.0,69.92,69.98,23402.0,67.8367,67.8464,67.7688,67.827,23402.0
2024-02-12 12:30:00,69.98,69.99,69.88,69.95,28186.0,67.827,67.8367,67.7301,67.7979,28186.0
2024-02-12 12:40:00,69.94,69.97,69.92,69.94,61278.0,67.7882,67.8173,67.7688,67.7882,61278.0
2024-02-12 12:50:00,69.94,69.98,69.9,69.95,34282.0,67.7882,67.827,67.7495,67.7979,34282.0
2024-02-12 13:00:00,69.95,70.02,69.93,70.02,36657.0,67.7979,67.8658,67.7785,67.8658,36657.0
2024-02-12 13:10:00,70.02,70.04,69.97,70.02,40217.0,67.8658,67.8851,67.8173,67.8658,40217.0
2024-02-12 13:20:00,70.03,70.04,69.91,69.96,31158.0,67.8755,67.8851,67.7591,67.8076,31158.0
2024-02-12 13:30:00,69.96,70.09,69.95,70.02,36812.0,67.8076,67.9336,67.7979,67.8658,36812.0
2024-02-12 13:40:00,70.03,70.14,70.02,70.09,44871.0,67.8755,67.9821,67.8658,67.9336,44871.0
2024-02-12 13:50:00,70.1,70.15,70.06,70.08,28805.0,67.9433,67.9918,67.9045,67.9239,28805.0
2024-02-12 14:00:00,70.07,70.18,70.05,70.06,52254.0,67.9142,68.0208,67.8948,67.9045,52254.0
2024-02-12 14:10:00,70.06,70.09,69.91,69.93,43230.0,67.9045,67.9336,67.7591,67.7785,43230.0
2024-02-12 14:20:00,69.9,69.96,69.85,69.87,26832.0,67.7495,67.8076,67.701,67.7204,26832.0
2024-02-12 14:30:00,69.86,69.89,69.8,69.82,48112.0,67.7107,67.7398,67.6525,67.6719,48112.0
2024-02-12 14:40:00,69.82,69.84,69.71,69.74,49996.0,67.6719,67.6913,67.5653,67.5944,49996.0
2024-02-12 14:50:00,69.74,69.83,69.69,69.83,39198.0,67.5944,67.6816,67.5459,67.6816,39198.0
2024-02-12 15:00:00,69.83,69.86,69.72,69.75,65974.0,67.6816,67.7107,67.575,67.6041,65974.0
2024-02-12 15:10:00,69.75,69.81,69.7,69.74,59018.0,67.6041,67.6622,67.5556,67.5944,59018.0
2024-02-12 15:20:00,69.75,69.75,69.65,69.7,68505.0,67.6041,67.6041,67.5071,67.5556,68505.0
2024-02-12 15:30:00,69.7,69.71,69.62,69.66,74742.0,67.5556,67.5653,67.4781,67.5168,74742.0
2024-02-12 15:40:00,69.67,69.79,69.64,69.74,112755.0,67.5265,67.6428,67.4975,67.5944,112755.0
2024-02-12 15:50:00,69.74,69.81,69.65,69.72,396166.0,67.5944,67.6622,67.5071,67.575,396166.0
2024-02-13 09:30:00,69.86,70.3,69.62,69.9,99112.0,67.7107,68.1371,67.4781,67.7495,99112.0
2024-02-13 09:40:00,69.89,70.12,69.74,69.77,82152.0,67.7398,67.9627,67.5944,67.6235,82152.0
2024-02-13 09:50:00,69.8,69.84,69.58,69.61,85851.0,67.6525,67.6913,67.4393,67.4684,85851.0
2024-02-13 10:00:00,69.62,69.8,69.55,69.56,74809.0,67.4781,67.6525,67.4102,67.4199,74809.0
2024-02-13 10:10:00,69.55,69.58,69.41,69.55,97552.0,67.4102,67.4393,67.2745,67.4102,97552.0
2024-02-13 10:20:00,69.55,69.62,69.46,69.49,101986.0,67.4102,67.4781,67.323,67.3521,101986.0
2024-02-13 10:30:00,69.51,69.56,69.37,69.38,79686.0,67.3715,67.4199,67.2358,67.2454,79686.0
2024-02-13 10:40:00,69.37,69.46,69.27,69.27,79393.0,67.2358,67.323,67.1388,67.1388,79393.0
2024-02-13 10:50:00,69.28,69.38,69.2,69.33,81512.0,67.1485,67.2454,67.071,67.197,81512.0
2024-02-13 11:00:00,69.34,69.56,69.31,69.51,73219.0,67.2067,67.4199,67.1776,67.3715,73219.0
2024-02-13 11:10:00,69.51,69.69,69.46,69.69,49763.0,67.3715,67.5459,67.323,67.5459,49763.0
2024-02-13 11:20:00,69.7,69.91,69.7,69.88,51311.0,67.5556,67.7591,67.5556,67.7301,51311.0
2024-02-13 11:30:00,69.88,70.0,69.82,69.83,89450.0,67.7301,67.8464,67.6719,67.6816,89450.0
2024-02-13 11:40:00,69.83,69.88,69.77,69.88,51459.0,67.6816,67.7301,67.6235,67.7301,51459.0
2024-02-13 11:50:00,69.88,69.89,69.78,69.83,51605.0,67.7301,67.7398,67.6331,67.6816,51605.0
2024-02-13 12:00:00,69.83,69.93,69.77,69.77,77256.0,67.6816,67.7785,67.6235,67.6235,77256.0
2024-02-13 12:10:00,69.77,69.83,69.68,69.82,82213.0,67.6235,67.6816,67.5362,67.6719,82213.0
2024-02-13 12:20:00,69.81,70.08,69.76,70.07,109767.0,67.6622,67.9239,67.6138,67.9142,109767.0
2024-02-13 12:30:00,70.08,70.13,70.03,70.09,56151.0,67.9239,67.9724,67.8755,67.9336,56151.0
2024-02-13 12:40:00,70.09,70.14,70.05,70.1,42424.0,67.9336,67.9821,67.8948,67.9433,42424.0
2024-02-13 12:50:00,70.11,70.11,69.97,70.02,27159.0,67.953,67.953,67.8173,67.8658,27159.0
2024-02-13 13:00:00,70.03,70.03,69.89,69.91,53703.0,67.8755,67.8755,67.7398,67.7591,53703.0
2024-02-13 13:10:00,69.88,69.99,69.83,69.89,58969.0,67.7301,67.8367,67.6816,67.7398,58969.0
2024-02-13 13:20:00,69.89,69.92,69.75,69.81,73470.0,67.7398,67.7688,67.6041,67.6622,73470.0
2024-02-13 13:30:00,69.82,69.97,69.82,69.97,78524.0,67.6719,67.8173,67.6719,67.8173,78524.0
2024-02-13 13:40:00,69.97,70.02,69.91,69.99,84972.0,67.8173,67.8658,67.7591,67.8367,84972.0
2024-02-13 13:50:00,69.98,70.03,69.94,70.01,65320.0,67.827,67.8755,67.7882,67.8561,65320.0
2024-02-13 14:00:00,70.0,70.0,69.71,69.76,49898.0,67.8464,67.8464,67.5653,67.6138,49898.0
2024-02-13 14:10:00,69.75,69.79,69.66,69.68,55822.0,67.6041,67.6428,67.5168,67.5362,55822.0
2024-02-13 14:20:00,69.7,69.73,69.64,69.66,41746.0,67.5556,67.5847,67.4975,67.5168,41746.0
2024-02-13 14:30:00,69.65,69.84,69.61,69.76,69708.0,67.5071,67.6913,67.4684,67.6138,69708.0
2024-02-13 14:40:00,69.76,69.82,69.53,69.53,56402.0,67.6138,67.6719,67.3908,67.3908,56402.0
2024-02-13 14:50:00,69.54,69.56,69.42,69.51,74377.0,67.4005,67.4199,67.2842,67.3715,74377.0
2024-02-13 15:00:00,69.52,69.57,69.47,69.5,81385.0,67.3811,67.4296,67.3327,67.3618,81385.0
2024-02-13 15:10:00,69.51,69.64,69.5,69.64,82905.0,67.3715,67.4975,67.3618,67.4975,82905.0
2024-02-13 15:20:00,69.65,69.69,69.48,69.68,91114.0,67.5071,67.5459,67.3424,67.5362,91114.0
2024-02-13 15:30:00,69.67,69.89,69.61,69.77,140887.0,67.5265,67.7398,67.4684,67.6235,140887.0
2024-02-13 15:40:00,69.77,70.01,69.75,69.98,155031.0,67.6235,67.8561,67.6041,67.827,155031.0
2024-02-13 15:50:00,69.98,70.26,69.89,70.09,444634.0,67.827,68.0984,67.7398,67.9336,444634.0
2024-02-14 09:30:00,72.2,73.16,72.13,72.98,480242.0,69.9787,70.9092,69.9108,70.7347,480242.0
2024-02-14 09:40:00,72.98,73.28,72.15,72.17,346922.0,70.7347,71.0255,69.9302,69.9496,346922.0
2024-02-14 09:50:00,72.19,72.43,71.85,72.02,278450.0,69.969,70.2016,69.6395,69.8042,278450.0
2024-02-14 10:00:00,72.03,72.39,71.8,71.85,96883.0,69.8139,70.1628,69.591,69.6395,96883.0
2024-02-14 10:10:00,71.9,72.26,71.81,72.09,193764.0,69.6879,70.0368,69.6007,69.8721,193764.0
2024-02-14 10:20:00,72.08,72.09,71.74,71.77,110999.0,69.8624,69.8721,69.5328,69.5619,110999.0
2024-02-14 10:30:00,71.78,71.79,71.33,71.4,180066.0,69.5716,69.5813,69.1355,69.2033,180066.0
2024-02-14 10:40:00,71.39,71.57,71.22,71.4,286371.0,69.1936,69.3681,69.0288,69.2033,286371.0
2024-02-14 10:50:00,71.41,71.44,71.18,71.44,78344.0,69.213,69.2421,68.9901,69.2421,78344.0
2024-02-14 11:00:00,71.43,71.63,71.1,71.26,133478.0,69.2324,69.4262,68.9125,69.0676,133478.0
2024-02-14 11:10:00,71.27,71.32,71.04,71.06,84092.0,69.0773,69.1258,68.8544,68.8738,84092.0
2024-02-14 11:20:00,71.05,71.17,70.77,70.79,77025.0,68.8641,68.9804,68.5927,68.6121,77025.0
2024-02-14 11:30:00,70.79,70.79,70.25,70.28,94885.0,68.6121,68.6121,68.0887,68.1178,94885.0
2024-02-14 11:40:00,70.27,70.42,70.26,70.39,124361.0,68.1081,68.2535,68.0984,68.2244,124361.0
2024-02-14 11:50:00,70.4,70.4,69.95,70.06,122986.0,68.2341,68.2341,67.7979,67.9045,122986.0
2024-02-14 12:00:00,70.07,70.08,69.65,69.66,72472.0,67.9142,67.9239,67.5071,67.5168,72472.0
2024-02-14 12:10:00,69.65,69.65,69.38,69.42,165550.0,67.5071,67.5071,67.2454,67.2842,165550.0
2024-02-14 12:20:00,69.43,69.43,68.98,69.03,103224.0,67.2939,67.2939,66.8578,66.9062,103224.0
2024-02-14 12:30:00,69.04,69.32,68.96,69.16,109817.0,66.9159,67.1873,66.8384,67.0322,109817.0
2024-02-14 12:40:00,69.14,69.15,68.73,68.78,100457.0,67.0128,67.0225,66.6154,66.6639,100457.0
2024-02-14 12:50:00,68.78,69.05,68.78,69.01,102655.0,66.6639,66.9256,66.6639,66.8868,102655.0
2024-02-14 13:00:00,69.02,69.35,68.96,69.18,91918.0,66.8965,67.2164,66.8384,67.0516,91918.0
2024-02-14 13:10:00,69.16,69.32,68.99,69.0,75110.0,67.0322,67.1873,66.8674,66.8771,75110.0
2024-02-14 13:20:00,69.0,69.18,68.95,69.13,104654.0,66.8771,67.0516,66.8287,67.0031,104654.0
2024-02-14 13:30:00,69.12,69.38,69.1,69.15,114350.0,66.9934,67.2454,66.9741,67.0225,114350.0
2024-02-14 13:40:00,69.16,69.17,68.92,69.03,45762.0,67.0322,67.0419,66.7996,66.9062,45762.0
2024-02-14 13:50:00,69.04,69.1,68.83,68.92,64192.0,66.9159,66.9741,66.7124,66.7996,64192.0
2024-02-14 14:00:00,68.93,69.05,68.82,68.85,78825.0,66.8093,66.9256,66.7027,66.7318,78825.0
2024-02-14 14:10:00,68.85,69.06,68.8,69.0,68211.0,66.7318,66.9353,66.6833,66.8771,68211.0
2024-02-14 14:20:00,69.0,69.21,68.99,69.11,43379.0,66.8771,67.0807,66.8674,66.9838,43379.0
2024-02-14 14:30:00,69.12,69.16,68.99,69.04,72624.0,66.9934,67.0322,66.8674,66.9159,72624.0
2024-02-14 14:40:00,69.03,69.11,68.96,69.08,60469.0,66.9062,66.9838,66.8384,66.9547,60469.0
2024-02-14 14:50:00,69.08,69.16,68.98,69.16,68307.0,66.9547,67.0322,66.8578,67.0322,68307.0
2024-02-14 15:00:00,69.16,69.31,69.02,69.31,91155.0,67.0322,67.1776,66.8965,67.1776,91155.0
2024-02-14 15:10:00,69.31,69.55,69.26,69.37,116719.0,67.1776,67.4102,67.1291,67.2358,116719.0
2024-02-14 15:20:00,69.36,69.4,69.05,69.29,125313.0,67.2261,67.2648,66.9256,67.1582,125313.0
2024-02-14 15:30:00,69.3,69.34,69.01,69.09,155565.0,67.1679,67.2067,66.8868,66.9644,155565.0
2024-02-14 15:40:00,69.09,69.26,69.04,69.08,182736.0,66.9644,67.1291,66.9159,66.9547,182736.0
2024-02-14 15:50:00,69.08,69.2,68.97,69.15,454884.0,66.9547,67.071,66.8481,67.0225,454884.0
2024-02-15 09:30:00,69.02,69.74,68.85,69.67,243629.0,66.8965,67.5944,66.7318,67.5265,243629.0
2024-02-15 09:40:00,69.67,70.35,69.61,70.22,246967.0,67.5265,68.1856,67.4684,68.0596,246967.0
2024-02-15 09:50:00,70.22,70.5,70.06,70.4,108113.0,68.0596,68.331,67.9045,68.2341,108113.0
2024-02-15 10:00:00,70.42,70.47,70.17,70.32,395685.0,68.2535,68.3019,68.0111,68.1565,395685.0
2024-02-15 10:10:00,70.31,70.32,70.02,70.13,103971.0,68.1468,68.1565,67.8658,67.9724,103971.0
2024-02-15 10:20:00,70.13,70.17,69.85,69.88,80143.0,67.9724,68.0111,67.701,67.7301,80143.0
2024-02-15 10:30:00,69.85,69.85,69.61,69.71,93984.0,67.701,67.701,67.4684,67.5653,93984.0
2024-02-15 10:40:00,69.7,69.86,69.59,69.86,58118.0,67.5556,67.7107,67.449,67.7107,58118.0
2024-02-15 10:50:00,69.84,69.95,69.78,69.83,48685.0,67.6913,67.7979,67.6331,67.6816,48685.0
2024-02-15 11:00:00,69.83,69.9,69.7,69.88,58848.0,67.6816,67.7495,67.5556,67.7301,58848.0
2024-02-15 11:10:00,69.89,70.08,69.88,70.06,62376.0,67.7398,67.9239,67.7301,67.9045,62376.0
2024-02-15 11:20:00,70.06,70.28,70.04,70.24,64423.0,67.9045,68.1178,67.8851,68.079,64423.0
2024-02-15 11:30:00,70.25,70.35,70.22,70.32,55445.0,68.0887,68.1856,68.0596,68.1565,55445.0
2024-02-15 11:40:00,70.31,70.38,70.23,70.24,54171.0,68.1468,68.2147,68.0693,68.079,54171.0
2024-02-15 11:50:00,70.23,70.31,70.2,70.26,46143.0,68.0693,68.1468,68.0402,68.0984,46143.0
2024-02-15 12:00:00,70.26,70.37,70.25,70.3,35424.0,68.0984,68.205,68.0887,68.1371,35424.0
2024-02-15 12:10:00,70.3,70.32,70.17,70.17,34809.0,68.1371,68.1565,68.0111,68.0111,34809.0
2024-02-15 12:20:00,70.17,70.21,70.01,70.05,98657.0,68.0111,68.0499,67.8561,67.8948,98657.0
2024-02-15 12:30:00,70.05,70.28,70.02,70.27,79513.0,67.8948,68.1178,67.8658,68.1081,79513.0
2024-02-15 12:40:00,70.26,70.34,70.24,70.32,32846.0,68.0984,68.1759,68.079,68.1565,32846.0
2024-02-15 12:50:00,70.33,70.37,70.14,70.15,47853.0,68.1662,68.205,67.9821,67.9918,47853.0
2024-02-15 13:00:00,70.16,70.22,69.99,70.21,37326.0,68.0015,68.0596,67.8367,68.0499,37326.0
2024-02-15 13:10:00,70.19,70.28,70.14,70.22,56568.0,68.0305,68.1178,67.9821,68.0596,56568.0
2024-02-15 13:20:00,70.24,70.25,70.05,70.08,36765.0,68.079,68.0887,67.8948,67.9239,36765.0
2024-02-15 13:30:00,70.09,70.14,70.01,70.08,40892.0,67.9336,67.9821,67.8561,67.9239,40892.0
2024-02-15 13:40:00,70.08,70.27,70.04,70.25,63425.0,67.9239,68.1081,67.8851,68.0887,63425.0
2024-02-15 13:50:00,70.26,70.32,70.16,70.31,107629.0,68.0984,68.1565,68.0015,68.1468,107629.0
2024-02-15 14:00:00,70.32,70.53,70.32,70.47,78685.0,68.1565,68.3601,68.1565,68.3019,78685.0
2024-02-15 14:10:00,70.47,70.54,70.41,70.45,73657.0,68.3019,68.3698,68.2438,68.2825,73657.0
2024-02-15 14:20:00,70.44,70.48,70.36,70.45,62674.0,68.2728,68.3116,68.1953,68.2825,62674.0
2024-02-15 14:30:00,70.45,70.64,70.44,70.6,75745.0,68.2825,68.4667,68.2728,68.4279,75745.0
2024-02-15 14:40:00,70.59,70.61,70.41,70.44,115359.0,68.4182,68.4376,68.2438,68.2728,115359.0
2024-02-15 14:50:00,70.45,70.59,70.44,70.55,47738.0,68.2825,68.4182,68.2728,68.3795,47738.0
2024-02-15 15:00:00,70.56,70.73,70.51,70.71,217173.0,68.3891,68.5539,68.3407,68.5345,217173.0
2024-02-15 15:10:00,70.72,70.81,70.63,70.68,95350.0,68.5442,68.6315,68.457,68.5055,95350.0
2024-02-15 15:20:00,70.67,70.67,70.44,70.45,87586.0,68.4958,68.4958,68.2728,68.2825,87586.0
2024-02-15 15:30:00,70.45,70.45,70.28,70.3,102553.0,68.2825,68.2825,68.1178,68.1371,102553.0
2024-02-15 15:40:00,70.29,70.3,69.98,70.12,163223.0,68.1275,68.1371,67.827,67.9627,163223.0
2024-02-15 15:50:00,70.11,70.35,70.08,70.3,406604.0,67.953,68.1856,67.9239,68.1371,406604.0
2024-02-16 09:30:00,70.15,70.28,69.83,69.95,200289.0,67.9918,68.1178,67.6816,67.7979,200289.0
2024-02-16 09:40:00,70.0,70.37,69.97,70.35,73884.0,67.8464,68.205,67.8173,68.1856,73884.0
2024-02-16 09:50:00,70.34,70.45,70.22,70.45,63721.0,68.1759,68.2825,68.0596,68.2825,63721.0
2024-02-16 10:00:00,70.41,70.79,70.41,70.6,104280.0,68.2438,68.6121,68.2438,68.4279,104280.0
2024-02-16 10:10:00,70.6,70.62,70.4,70.48,117558.0,68.4279,68.4473,68.2341,68.3116,117558.0
2024-02-16 10:20:00,70.47,70.47,70.28,70.31,42330.0,68.3019,68.3019,68.1178,68.1468,42330.0
2024-02-16 10:30:00,70.29,70.41,70.21,70.34,55013.0,68.1275,68.2438,68.0499,68.1759,55013.0
2024-02-16 10:40:00,70.33,70.52,70.22,70.52,88955.0,68.1662,68.3504,68.0596,68.3504,88955.0
2024-02-16 10:50:00,70.52,70.58,70.38,70.38,39936.0,68.3504,68.4085,68.2147,68.2147,39936.0
2024-02-16 11:00:00,70.38,70.41,70.22,70.22,32935.0,68.2147,68.2438,68.0596,68.0596,32935.0
2024-02-16 11:10:00,70.23,70.26,70.14,70.19,102867.0,68.0693,68.0984,67.9821,68.0305,102867.0
2024-02-16 11:20:00,70.19,70.33,70.17,70.28,62220.0,68.0305,68.1662,68.0111,68.1178,62220.0
2024-02-16 11:30:00,70.28,70.32,70.17,70.2,65829.0,68.1178,68.1565,68.0111,68.0402,65829.0
2024-02-16 11:40:00,70.2,70.26,70.17,70.2,91609.0,68.0402,68.0984,68.0111,68.0402,91609.0
2024-02-16 11:50:00,70.21,70.21,70.05,70.06,76873.0,68.0499,68.0499,67.8948,67.9045,76873.0
2024-02-16 12:00:00,70.05,70.25,70.02,70.2,100791.0,67.8948,68.0887,67.8658,68.0402,100791.0
2024-02-16 12:10:00,70.19,70.24,70.15,70.17,88254.0,68.0305,68.079,67.9918,68.0111,88254.0
2024-02-16 12:20:00,70.18,70.23,70.14,70.16,33217.0,68.0208,68.0693,67.9821,68.0015,33217.0
2024-02-16 12:30:00,70.16,70.16,70.08,70.12,24685.0,68.0015,68.0015,67.9239,67.9627,24685.0
2024-02-16 12:40:00,70.12,70.14,70.07,70.08,22560.0,67.9627,67.9821,67.9142,67.9239,22560.0
2024-02-16 12:50:00,70.07,70.12,70.02,70.02,28802.0,67.9142,67.9627,67.8658,67.8658,28802.0
2024-02-16 13:00:00,70.02,70.06,69.91,69.93,39444.0,67.8658,67.9045,67.7591,67.7785,39444.0
2024-02-16 13:10:00,69.93,70.0,69.86,70.0,40828.0,67.7785,67.8464,67.7107,67.8464,40828.0
2024-02-16 13:20:00,69.99,70.11,69.95,70.08,102862.0,67.8367,67.953,67.7979,67.9239,102862.0
2024-02-16 13:30:00,70.08,70.11,70.03,70.06,79865.0,67.9239,67.953,67.8755,67.9045,79865.0
2024-02-16 13:40:00,70.07,70.14,70.04,70.09,60885.0,67.9142,67.9821,67.8851,67.9336,60885.0
2024-02-16 13:50:00,70.09,70.1,70.02,70.09,44258.0,67.9336,67.9433,67.8658,67.9336,44258.0
2024-02-16 14:00:00,70.09,70.15,70.08,70.11,64017.0,67.9336,67.9918,67.9239,67.953,64017.0
2024-02-16 14:10:00,70.12,70.24,70.11,70.22,69166.0,67.9627,68.079,67.953,68.0596,69166.0
2024-02-16 14:20:00,70.22,70.27,70.16,70.2,40086.0,68.0596,68.1081,68.0015,68.0402,40086.0
2024-02-16 14:30:00,70.2,70.24,70.05,70.08,43438.0,68.0402,68.079,67.8948,67.9239,43438.0
2024-02-16 14:40:00,70.08,70.18,69.92,69.97,45415.0,67.9239,68.0208,67.7688,67.8173,45415.0
2024-02-16 14:50:00,69.96,70.02,69.92,70.0,43077.0,67.8076,67.8658,67.7688,67.8464,43077.0
2024-02-16 15:00:00,70.0,70.09,70.0,70.07,72261.0,67.8464,67.9336,67.8464,67.9142,72261.0
2024-02-16 15:10:00,70.06,70.1,69.99,70.09,72473.0,67.9045,67.9433,67.8367,67.9336,72473.0
2024-02-16 15:20:00,70.09,70.1,70.02,70.1,68280.0,67.9336,67.9433,67.8658,67.9433,68280.0
2024-02-16 15:30:00,70.11,70.14,69.85,69.89,140431.0,67.953,67.9821,67.701,67.7398,140431.0
2024-02-16 15:40:00,69.9,69.9,69.71,69.72,171928.0,67.7495,67.7495,67.5653,67.575,171928.0
2024-02-16 15:50:00,69.73,70.05,69.7,70.05,560252.0,67.5847,67.8948,67.5556,67.8948,560252.0
2024-02-20 09:30:00,69.01,69.43,68.68,68.86,267345.0,66.8868,67.2939,66.567,66.7414,267345.0
2024-02-20 09:40:00,68.84,68.95,68.51,68.58,132725.0,66.7221,66.8287,66.4022,66.4701,132725.0
2024-02-20 09:50:00,68.58,68.91,68.41,68.9,147731.0,66.4701,66.7899,66.3053,66.7802,147731.0
2024-02-20 10:00:00,68.9,69.03,68.66,68.82,114683.0,66.7802,66.9062,66.5476,66.7027,114683.0
2024-02-20 10:10:00,68.8,69.0,68.7,68.7,83504.0,66.6833,66.8771,66.5864,66.5864,83504.0
2024-02-20 10:20:00,68.7,68.94,68.64,68.91,73063.0,66.5864,66.819,66.5282,66.7899,73063.0
2024-02-20 10:30:00,68.91,69.14,68.82,68.99,67368.0,66.7899,67.0128,66.7027,66.8674,67368.0
2024-02-20 10:40:00,69.0,69.0,68.82,68.84,84249.0,66.8771,66.8771,66.7027,66.7221,84249.0
2024-02-20 10:50:00,68.85,68.98,68.74,68.82,78425.0,66.7318,66.8578,66.6251,66.7027,78425.0
2024-02-20 11:00:00,68.83,68.86,68.7,68.75,83992.0,66.7124,66.7414,66.5864,66.6348,83992.0
2024-02-20 11:10:00,68.74,68.85,68.62,68.83,72062.0,66.6251,66.7318,66.5088,66.7124,72062.0
2024-02-20 11:20:00,68.83,68.91,68.82,68.88,52666.0,66.7124,66.7899,66.7027,66.7608,52666.0
2024-02-20 11:30:00,68.88,68.94,68.72,68.76,77898.0,66.7608,66.819,66.6058,66.6445,77898.0
2024-02-20 11:40:00,68.75,68.86,68.73,68.77,105988.0,66.6348,66.7414,66.6154,66.6542,105988.0
2024-02-20 11:50:00,68.76,68.78,68.66,68.74,71511.0,66.6445,66.6639,66.5476,66.6251,71511.0
2024-02-20 12:00:00,68.73,68.73,68.53,68.6,330673.0,66.6154,66.6154,66.4216,66.4894,330673.0
2024-02-20 12:10:00,68.59,68.77,68.58,68.69,51580.0,66.4798,66.6542,66.4701,66.5767,51580.0
2024-02-20 12:20:00,68.68,68.73,68.6,68.6,43338.0,66.567,66.6154,66.4894,66.4894,43338.0
2024-02-20 12:30:00,68.6,68.72,68.5,68.55,52829.0,66.4894,66.6058,66.3925,66.441,52829.0
2024-02-20 12:40:00,68.55,68.73,68.54,68.7,71790.0,66.441,66.6154,66.4313,66.5864,71790.0
2024-02-20 12:50:00,68.7,68.7,68.53,68.63,47531.0,66.5864,66.5864,66.4216,66.5185,47531.0
2024-02-20 13:00:00,68.64,68.8,68.62,68.78,37359.0,66.5282,66.6833,66.5088,66.6639,37359.0
2024-02-20 13:10:00,68.78,68.83,68.74,68.76,78713.0,66.6639,66.7124,66.6251,66.6445,78713.0
2024-02-20 13:20:00,68.75,68.84,68.61,68.66,61801.0,66.6348,66.7221,66.4991,66.5476,61801.0
2024-02-20 13:30:00,68.65,68.71,68.55,68.66,70419.0,66.5379,66.5961,66.441,66.5476,70419.0
2024-02-20 13:40:00,68.66,68.84,68.65,68.77,34945.0,66.5476,66.7221,66.5379,66.6542,34945.0
2024-02-20 13:50:00,68.76,68.81,68.75,68.79,48827.0,66.6445,66.693,66.6348,66.6736,48827.0
2024-02-20 14:00:00,68.8,68.84,68.74,68.82,102210.0,66.6833,66.7221,66.6251,66.7027,102210.0
2024-02-20 14:10:00,68.81,68.85,68.77,68.84,76135.0,66.693,66.7318,66.6542,66.7221,76135.0
2024-02-20 14:20:00,68.84,68.87,68.78,68.81,51187.0,66.7221,66.7511,66.6639,66.693,51187.0
2024-02-20 14:30:00,68.81,68.83,68.75,68.75,43961.0,66.693,66.7124,66.6348,66.6348,43961.0
2024-02-20 14:40:00,68.75,68.79,68.7,68.78,65322.0,66.6348,66.6736,66.5864,66.6639,65322.0
2024-02-20 14:50:00,68.77,68.81,68.73,68.78,88403.0,66.6542,66.693,66.6154,66.6639,88403.0
2024-02-20 15:00:00,68.79,68.81,68.62,68.65,82304.0,66.6736,66.693,66.5088,66.5379,82304.0
2024-02-20 15:10:00,68.66,68.67,68.43,68.45,98925.0,66.5476,66.5573,66.3247,66.3441,98925.0
2024-02-20 15:20:00,68.44,68.53,68.42,68.51,122362.0,66.3344,66.4216,66.315,66.4022,122362.0
2024-02-20 15:30:00,68.51,68.54,68.22,68.3,156026.0,66.4022,66.4313,66.1211,66.1987,156026.0
2024-02-20 15:40:00,68.3,68.42,68.27,68.33,224807.0,66.1987,66.315,66.1696,66.2278,224807.0
2024-02-20 15:50:00,68.32,68.39,68.04,68.13,767232.0,66.2181,66.2859,65.9467,66.0339,767232.0
2024-02-21 09:30:00,68.64,68.8,68.17,68.58,104709.0,66.5282,66.6833,66.0727,66.4701,104709.0
2024-02-21 09:40:00,68.61,69.1,68.59,68.92,58760.0,66.4991,66.9741,66.4798,66.7996,58760.0
2024-02-21 09:50:00,68.94,69.03,68.9,69.01,47746.0,66.819,66.9062,66.7802,66.8868,47746.0
2024-02-21 10:00:00,69.01,69.03,68.86,69.0,55507.0,66.8868,66.9062,66.7414,66.8771,55507.0
2024-02-21 10:10:00,69.0,69.07,68.8,68.84,61617.0,66.8771,66.945,66.6833,66.7221,61617.0
2024-02-21 10:20:00,68.85,68.87,68.66,68.7,59797.0,66.7318,66.7511,66.5476,66.5864,59797.0
2024-02-21 10:30:00,68.7,68.87,68.68,68.86,34161.0,66.5864,66.7511,66.567,66.7414,34161.0
2024-02-21 10:40:00,68.87,68.9,68.7,68.79,43705.0,66.7511,66.7802,66.5864,66.6736,43705.0
2024-02-21 10:50:00,68.8,68.86,68.71,68.83,34831.0,66.6833,66.7414,66.5961,66.7124,34831.0
2024-02-21 11:00:00,68.84,68.98,68.82,68.97,43203.0,66.7221,66.8578,66.7027,66.8481,43203.0
2024-02-21 11:10:00,68.97,69.02,68.94,69.0,44940.0,66.8481,66.8965,66.819,66.8771,44940.0
2024-02-21 11:20:00,69.01,69.04,68.88,68.91,35894.0,66.8868,66.9159,66.7608,66.7899,35894.0
2024-02-21 11:30:00,68.9,68.9,68.75,68.8,40325.0,66.7802,66.7802,66.6348,66.6833,40325.0
2024-02-21 11:40:00,68.8,68.87,68.77,68.8,33672.0,66.6833,66.7511,66.6542,66.6833,33672.0
2024-02-21 11:50:00,68.8,68.84,68.77,68.83,32603.0,66.6833,66.7221,66.6542,66.7124,32603.0
2024-02-21 12:00:00,68.83,68.88,68.78,68.86,59391.0,66.7124,66.7608,66.6639,66.7414,59391.0
2024-02-21 12:10:00,68.86,68.91,68.77,68.78,60377.0,66.7414,66.7899,66.6542,66.6639,60377.0
2024-02-21 12:20:00,68.77,68.78,68.7,68.73,48071.0,66.6542,66.6639,66.5864,66.6154,48071.0
2024-02-21 12:30:00,68.73,68.75,68.61,68.65,56973.0,66.6154,66.6348,66.4991,66.5379,56973.0
2024-02-21 12:40:00,68.65,68.66,68.57,68.63,79060.0,66.5379,66.5476,66.4604,66.5185,79060.0
2024-02-21 12:50:00,68.64,68.67,68.58,68.59,42975.0,66.5282,66.5573,66.4701,66.4798,42975.0
2024-02-21 13:00:00,68.59,68.6,68.41,68.48,61235.0,66.4798,66.4894,66.3053,66.3731,61235.0
2024-02-21 13:10:00,68.48,68.52,68.44,68.45,55187.0,66.3731,66.4119,66.3344,66.3441,55187.0
2024-02-21 13:20:00,68.46,68.47,68.4,68.42,39739.0,66.3538,66.3634,66.2956,66.315,39739.0
2024-02-21 13:30:00,68.42,68.42,68.23,68.27,116846.0,66.315,66.315,66.1308,66.1696,116846.0
2024-02-21 13:40:00,68.27,68.48,68.21,68.42,98039.0,66.1696,66.3731,66.1114,66.315,98039.0
2024-02-21 13:50:00,68.44,68.49,68.41,68.45,42213.0,66.3344,66.3828,66.3053,66.3441,42213.0
2024-02-21 14:00:00,68.46,68.57,68.41,68.52,68844.0,66.3538,66.4604,66.3053,66.4119,68844.0
2024-02-21 14:10:00,68.51,68.57,68.41,68.5,47751.0,66.4022,66.4604,66.3053,66.3925,47751.0
2024-02-21 14:20:00,68.5,68.52,68.42,68.49,77194.0,66.3925,66.4119,66.315,66.3828,77194.0
2024-02-21 14:30:00,68.48,68.49,68.36,68.36,43266.0,66.3731,66.3828,66.2568,66.2568,43266.0
2024-02-21 14:40:00,68.37,68.44,68.35,68.42,53864.0,66.2665,66.3344,66.2471,66.315,53864.0
2024-02-21 14:50:00,68.42,68.44,68.39,68.42,49556.0,66.315,66.3344,66.2859,66.315,49556.0
2024-02-21 15:00:00,68.42,68.44,68.24,68.29,96614.0,66.315,66.3344,66.1405,66.189,96614.0
2024-02-21 15:10:00,68.3,68.31,68.2,68.21,63566.0,66.1987,66.2084,66.1018,66.1114,63566.0
2024-02-21 15:20:00,68.21,68.29,68.15,68.19,123600.0,66.1114,66.189,66.0533,66.0921,123600.0
2024-02-21 15:30:00,68.19,68.45,68.17,68.44,91290.0,66.0921,66.3441,66.0727,66.3344,91290.0
2024-02-21 15:40:00,68.44,68.6,68.42,68.57,203506.0,66.3344,66.4894,66.315,66.4604,203506.0
2024-02-21 15:50:00,68.58,68.74,68.53,68.68,301399.0,66.4701,66.6251,66.4216,66.567,301399.0
2024-02-22 09:30:00,68.68,69.0,68.65,68.85,117155.0,66.567,66.8771,66.5379,66.7318,117155.0
2024-02-22 09:40:00,68.83,69.06,68.71,69.0,46785.0,66.7124,66.9353,66.5961,66.8771,46785.0
2024-02-22 09:50:00,68.99,69.44,68.97,69.37,41002.0,66.8674,67.3036,66.8481,67.2358,41002.0
2024-02-22 10:00:00,69.39,69.51,69.32,69.33,62766.0,67.2551,67.3715,67.1873,67.197,62766.0
2024-02-22 10:10:00,69.35,69.48,69.29,69.36,40640.0,67.2164,67.3424,67.1582,67.2261,40640.0
2024-02-22 10:20:00,69.37,69.43,69.31,69.36,33321.0,67.2358,67.2939,67.1776,67.2261,33321.0
2024-02-22 10:30:00,69.35,69.35,69.13,69.19,46917.0,67.2164,67.2164,67.0031,67.0613,46917.0
2024-02-22 10:40:00,69.23,69.34,69.15,69.34,66735.0,67.1001,67.2067,67.0225,67.2067,66735.0
2024-02-22 10:50:00,69.33,69.49,69.31,69.4,29770.0,67.197,67.3521,67.1776,67.2648,29770.0
2024-02-22 11:00:00,69.4,69.49,69.39,69.48,55006.0,67.2648,67.3521,67.2551,67.3424,55006.0
2024-02-22 11:10:00,69.48,69.59,69.46,69.56,54835.0,67.3424,67.449,67.323,67.4199,54835.0
2024-02-22 11:20:00,69.57,69.6,69.52,69.56,32148.0,67.4296,67.4587,67.3811,67.4199,32148.0
2024-02-22 11:30:00,69.55,69.59,69.52,69.54,27844.0,67.4102,67.449,67.3811,67.4005,27844.0
2024-02-22 11:40:00,69.53,69.59,69.41,69.45,27345.0,67.3908,67.449,67.2745,67.3133,27345.0
2024-02-22 11:50:00,69.44,69.54,69.39,69.53,22740.0,67.3036,67.4005,67.2551,67.3908,22740.0
2024-02-22 12:00:00,69.52,69.62,69.49,69.6,24575.0,67.3811,67.4781,67.3521,67.4587,24575.0
2024-02-22 12:10:00,69.61,69.77,69.6,69.75,37123.0,67.4684,67.6235,67.4587,67.6041,37123.0
2024-02-22 12:20:00,69.76,69.88,69.73,69.86,38545.0,67.6138,67.7301,67.5847,67.7107,38545.0
2024-02-22 12:30:00,69.86,69.88,69.79,69.81,25546.0,67.7107,67.7301,67.6428,67.6622,25546.0
2024-02-22 12:40:00,69.81,69.81,69.75,69.8,21714.0,67.6622,67.6622,67.6041,67.6525,21714.0
2024-02-22 12:50:00,69.81,69.88,69.76,69.84,33752.0,67.6622,67.7301,67.6138,67.6913,33752.0
2024-02-22 13:00:00,69.84,70.03,69.84,70.03,79450.0,67.6913,67.8755,67.6913,67.8755,79450.0
2024-02-22 13:10:00,70.03,70.03,69.89,69.97,34539.0,67.8755,67.8755,67.7398,67.8173,34539.0
2024-02-22 13:20:00,69.98,70.15,69.97,70.13,42183.0,67.827,67.9918,67.8173,67.9724,42183.0
2024-02-22 13:30:00,70.13,70.19,70.12,70.17,45552.0,67.9724,68.0305,67.9627,68.0111,45552.0
2024-02-22 13:40:00,70.17,70.2,70.13,70.17,58104.0,68.0111,68.0402,67.9724,68.0111,58104.0
2024-02-22 13:50:00,70.16,70.24,70.11,70.2,71060.0,68.0015,68.079,67.953,68.0402,71060.0
2024-02-22 14:00:00,70.19,70.43,70.18,70.42,110361.0,68.0305,68.2631,68.0208,68.2535,110361.0
2024-02-22 14:10:00,70.43,70.66,70.4,70.6,123639.0,68.2631,68.4861,68.2341,68.4279,123639.0
2024-02-22 14:20:00,70.6,70.75,70.6,70.67,49763.0,68.4279,68.5733,68.4279,68.4958,49763.0
2024-02-22 14:30:00,70.66,70.69,70.6,70.68,63866.0,68.4861,68.5151,68.4279,68.5055,63866.0
2024-02-22 14:40:00,70.69,70.71,70.56,70.57,97287.0,68.5151,68.5345,68.3891,68.3988,97287.0
2024-02-22 14:50:00,70.56,70.64,70.53,70.57,106838.0,68.3891,68.4667,68.3601,68.3988,106838.0
2024-02-22 15:00:00,70.58,70.8,70.57,70.75,121980.0,68.4085,68.6218,68.3988,68.5733,121980.0
2024-02-22 15:10:00,70.77,70.94,70.74,70.92,177648.0,68.5927,68.7575,68.5636,68.7381,177648.0
2024-02-22 15:20:00,70.93,70.96,70.75,70.8,134111.0,68.7478,68.7768,68.5733,68.6218,134111.0
2024-02-22 15:30:00,70.79,70.87,70.69,70.87,136236.0,68.6121,68.6896,68.5151,68.6896,136236.0
2024-02-22 15:40:00,70.86,70.98,70.84,70.88,208967.0,68.6799,68.7962,68.6605,68.6993,208967.0
2024-02-22 15:50:00,70.87,70.99,70.79,70.88,555651.0,68.6896,68.8059,68.6121,68.6993,555651.0
2024-02-23 09:30:00,71.0,71.34,70.88,71.34,119302.0,68.8156,69.1451,68.6993,69.1451,119302.0
2024-02-23 09:40:00,71.35,71.64,71.35,71.52,73832.0,69.1548,69.4359,69.1548,69.3196,73832.0
2024-02-23 09:50:00,71.52,71.52,71.22,71.44,73277.0,69.3196,69.3196,69.0288,69.2421,73277.0
2024-02-23 10:00:00,71.46,71.56,71.44,71.53,90258.0,69.2615,69.3584,69.2421,69.3293,90258.0
2024-02-23 10:10:00,71.53,71.55,71.44,71.47,43152.0,69.3293,69.3487,69.2421,69.2711,43152.0
2024-02-23 10:20:00,71.47,71.69,71.47,71.66,58103.0,69.2711,69.4844,69.2711,69.4553,58103.0
2024-02-23 10:30:00,71.66,71.8,71.62,71.8,57030.0,69.4553,69.591,69.4165,69.591,57030.0
2024-02-23 10:40:00,71.81,71.88,71.76,71.86,68486.0,69.6007,69.6685,69.5522,69.6492,68486.0
2024-02-23 10:50:00,71.87,71.92,71.79,71.88,90057.0,69.6588,69.7073,69.5813,69.6685,90057.0
2024-02-23 11:00:00,71.89,71.9,71.66,71.76,137556.0,69.6782,69.6879,69.4553,69.5522,137556.0
2024-02-23 11:10:00,71.75,71.75,71.59,71.66,77792.0,69.5425,69.5425,69.3875,69.4553,77792.0
2024-02-23 11:20:00,71.65,71.66,71.49,71.56,40672.0,69.4456,69.4553,69.2905,69.3584,40672.0
2024-02-23 11:30:00,71.56,71.58,71.48,71.55,41779.0,69.3584,69.3778,69.2808,69.3487,41779.0
2024-02-23 11:40:00,71.55,71.61,71.52,71.6,36913.0,69.3487,69.4068,69.3196,69.3971,36913.0
2024-02-23 11:50:00,71.61,71.66,71.56,71.61,42107.0,69.4068,69.4553,69.3584,69.4068,42107.0
2024-02-23 12:00:00,71.6,71.62,71.52,71.56,40267.0,69.3971,69.4165,69.3196,69.3584,40267.0
2024-02-23 12:10:00,71.56,71.65,71.56,71.6,46979.0,69.3584,69.4456,69.3584,69.3971,46979.0
2024-02-23 12:20:00,71.6,71.61,71.5,71.5,43405.0,69.3971,69.4068,69.3002,69.3002,43405.0
2024-02-23 12:30:00,71.51,71.63,71.47,71.6,43096.0,69.3099,69.4262,69.2711,69.3971,43096.0
2024-02-23 12:40:00,71.6,71.61,71.47,71.51,55557.0,69.3971,69.4068,69.2711,69.3099,55557.0
2024-02-23 12:50:00,71.52,71.53,71.38,71.41,31318.0,69.3196,69.3293,69.1839,69.213,31318.0
2024-02-23 13:00:00,71.41,71.41,71.22,71.25,55348.0,69.213,69.213,69.0288,69.0579,55348.0
2024-02-23 13:10:00,71.26,71.33,71.22,71.29,49066.0,69.0676,69.1355,69.0288,69.0967,49066.0
2024-02-23 13:20:00,71.28,71.38,71.28,71.36,48793.0,69.087,69.1839,69.087,69.1645,48793.0
2024-02-23 13:30:00,71.36,71.45,71.35,71.41,33555.0,69.1645,69.2518,69.1548,69.213,33555.0
2024-02-23 13:40:00,71.41,71.45,71.32,71.35,54545.0,69.213,69.2518,69.1258,69.1548,54545.0
2024-02-23 13:50:00,71.35,71.38,71.32,71.38,50004.0,69.1548,69.1839,69.1258,69.1839,50004.0
2024-02-23 14:00:00,71.38,71.45,71.34,71.42,44427.0,69.1839,69.2518,69.1451,69.2227,44427.0
2024-02-23 14:10:00,71.42,71.47,71.38,71.39,42775.0,69.2227,69.2711,69.1839,69.1936,42775.0
2024-02-23 14:20:00,71.39,71.41,71.3,71.4,52369.0,69.1936,69.213,69.1064,69.2033,52369.0
2024-02-23 14:30:00,71.41,71.41,71.22,71.23,67864.0,69.213,69.213,69.0288,69.0385,67864.0
2024-02-23 14:40:00,71.25,71.27,71.14,71.14,94601.0,69.0579,69.0773,68.9513,68.9513,94601.0
2024-02-23 14:50:00,71.14,71.25,71.06,71.23,80447.0,68.9513,69.0579,68.8738,69.0385,80447.0
2024-02-23 15:00:00,71.23,71.31,71.22,71.24,56568.0,69.0385,69.1161,69.0288,69.0482,56568.0
2024-02-23 15:10:00,71.23,71.36,71.23,71.34,55040.0,69.0385,69.1645,69.0385,69.1451,55040.0
2024-02-23 15:20:00,71.35,71.4,71.3,71.33,54426.0,69.1548,69.2033,69.1064,69.1355,54426.0
2024-02-23 15:30:00,71.33,71.43,71.31,71.37,97674.0,69.1355,69.2324,69.1161,69.1742,97674.0
2024-02-23 15:40:00,71.38,71.46,71.34,71.42,134661.0,69.1839,69.2615,69.1451,69.2227,134661.0
2024-02-23 15:50:00,71.41,71.45,71.31,71.32,330269.0,69.213,69.2518,69.1161,69.1258,330269.0
2024-02-26 09:30:00,71.34,71.84,71.17,71.76,96429.0,69.1451,69.6298,68.9804,69.5522,96429.0
2024-02-26 09:40:00,71.74,72.08,71.74,72.07,62172.0,69.5328,69.8624,69.5328,69.8527,62172.0
2024-02-26 09:50:00,72.07,72.29,72.04,72.22,94238.0,69.8527,70.0659,69.8236,69.9981,94238.0
2024-02-26 10:00:00,72.23,72.3,72.07,72.23,76942.0,70.0078,70.0756,69.8527,70.0078,76942.0
2024-02-26 10:10:00,72.23,72.25,71.98,72.01,56367.0,70.0078,70.0272,69.7655,69.7945,56367.0
2024-02-26 10:20:00,72.01,72.02,71.81,71.83,72811.0,69.7945,69.8042,69.6007,69.6201,72811.0
2024-02-26 10:30:00,71.83,71.9,71.74,71.85,46640.0,69.6201,69.6879,69.5328,69.6395,46640.0
2024-02-26 10:40:00,71.84,71.89,71.67,71.67,63145.0,69.6298,69.6782,69.465,69.465,63145.0
2024-02-26 10:50:00,71.67,71.83,71.61,71.81,64595.0,69.465,69.6201,69.4068,69.6007,64595.0
2024-02-26 11:00:00,71.81,71.91,71.78,71.85,57061.0,69.6007,69.6976,69.5716,69.6395,57061.0
2024-02-26 11:10:00,71.86,72.19,71.85,72.16,45436.0,69.6492,69.969,69.6395,69.9399,45436.0
2024-02-26 11:20:00,72.16,72.36,72.15,72.36,90392.0,69.9399,70.1338,69.9302,70.1338,90392.0
2024-02-26 11:30:00,72.37,72.43,72.13,72.14,77530.0,70.1435,70.2016,69.9108,69.9205,77530.0
2024-02-26 11:40:00,72.14,72.33,72.09,72.33,59461.0,69.9205,70.1047,69.8721,70.1047,59461.0
2024-02-26 11:50:00,72.33,72.36,72.28,72.34,53660.0,70.1047,70.1338,70.0562,70.1144,53660.0
2024-02-26 12:00:00,72.34,72.47,72.32,72.41,82354.0,70.1144,70.2404,70.095,70.1822,82354.0
2024-02-26 12:10:00,72.41,72.44,72.3,72.3,50659.0,70.1822,70.2113,70.0756,70.0756,50659.0
2024-02-26 12:20:00,72.3,72.42,72.29,72.34,62274.0,70.0756,70.1919,70.0659,70.1144,62274.0
2024-02-26 12:30:00,72.33,72.33,72.17,72.2,41822.0,70.1047,70.1047,69.9496,69.9787,41822.0
2024-02-26 12:40:00,72.21,72.23,72.14,72.23,68343.0,69.9884,70.0078,69.9205,70.0078,68343.0
2024-02-26 12:50:00,72.23,72.4,72.2,72.26,48487.0,70.0078,70.1725,69.9787,70.0368,48487.0
2024-02-26 13:00:00,72.28,72.35,72.19,72.34,39807.0,70.0562,70.1241,69.969,70.1144,39807.0
2024-02-26 13:10:00,72.34,72.43,72.34,72.42,63821.0,70.1144,70.2016,70.1144,70.1919,63821.0
2024-02-26 13:20:00,72.41,72.42,72.19,72.2,54314.0,70.1822,70.1919,69.969,69.9787,54314.0
2024-02-26 13:30:00,72.2,72.21,72.03,72.03,65796.0,69.9787,69.9884,69.8139,69.8139,65796.0
2024-02-26 13:40:00,72.05,72.2,72.05,72.16,78739.0,69.8333,69.9787,69.8333,69.9399,78739.0
2024-02-26 13:50:00,72.16,72.22,72.14,72.15,50466.0,69.9399,69.9981,69.9205,69.9302,50466.0
2024-02-26 14:00:00,72.15,72.23,72.07,72.07,72412.0,69.9302,70.0078,69.8527,69.8527,72412.0
2024-02-26 14:10:00,72.06,72.11,71.99,72.09,34387.0,69.843,69.8915,69.7752,69.8721,34387.0
2024-02-26 14:20:00,72.09,72.12,72.01,72.05,36533.0,69.8721,69.9012,69.7945,69.8333,36533.0
2024-02-26 14:30:00,72.06,72.08,71.94,71.98,38477.0,69.843,69.8624,69.7267,69.7655,38477.0
2024-02-26 14:40:00,71.98,72.06,71.92,71.92,50388.0,69.7655,69.843,69.7073,69.7073,50388.0
2024-02-26 14:50:00,71.92,72.03,71.91,72.03,42761.0,69.7073,69.8139,69.6976,69.8139,42761.0
2024-02-26 15:00:00,72.03,72.06,71.94,71.99,55493.0,69.8139,69.843,69.7267,69.7752,55493.0
2024-02-26 15:10:00,71.98,72.02,71.91,71.92,73986.0,69.7655,69.8042,69.6976,69.7073,73986.0
2024-02-26 15:20:00,71.92,71.93,71.84,71.87,66210.0,69.7073,69.717,69.6298,69.6588,66210.0
2024-02-26 15:30:00,71.87,71.88,71.68,71.73,114319.0,69.6588,69.6685,69.4747,69.5231,114319.0
2024-02-26 15:40:00,71.73,71.77,71.66,71.69,166799.0,69.5231,69.5619,69.4553,69.4844,166799.0
2024-02-26 15:50:00,71.69,71.69,71.24,71.32,636432.0,69.4844,69.4844,69.0482,69.1258,636432.0
2024-02-27 09:30:00,71.25,71.78,71.25,71.78,95528.0,69.0579,69.5716,69.0579,69.5716,95528.0
2024-02-27 09:40:00,71.77,71.95,71.58,71.59,66501.0,69.5619,69.7364,69.3778,69.3875,66501.0
2024-02-27 09:50:00,71.58,71.61,71.25,71.42,66196.0,69.3778,69.4068,69.0579,69.2227,66196.0
2024-02-27 10:00:00,71.43,71.63,71.36,71.55,55285.0,69.2324,69.4262,69.1645,69.3487,55285.0
2024-02-27 10:10:00,71.53,71.56,71.37,71.56,40417.0,69.3293,69.3584,69.1742,69.3584,40417.0
2024-02-27 10:20:00,71.56,71.6,71.45,71.6,28850.0,69.3584,69.3971,69.2518,69.3971,28850.0
2024-02-27 10:30:00,71.58,71.6,71.41,71.45,29849.0,69.3778,69.3971,69.213,69.2518,29849.0
2024-02-27 10:40:00,71.45,71.67,71.45,71.58,73366.0,69.2518,69.465,69.2518,69.3778,73366.0
2024-02-27 10:50:00,71.58,71.73,71.55,71.71,45336.0,69.3778,69.5231,69.3487,69.5038,45336.0
2024-02-27 11:00:00,71.71,71.83,71.67,71.81,50801.0,69.5038,69.6201,69.465,69.6007,50801.0
2024-02-27 11:10:00,71.8,71.85,71.74,71.82,25614.0,69.591,69.6395,69.5328,69.6104,25614.0
2024-02-27 11:20:00,71.81,71.83,71.73,71.8,26774.0,69.6007,69.6201,69.5231,69.591,26774.0
2024-02-27 11:30:00,71.8,71.81,71.58,71.65,24903.0,69.591,69.6007,69.3778,69.4456,24903.0
2024-02-27 11:40:00,71.65,71.66,71.56,71.62,20383.0,69.4456,69.4553,69.3584,69.4165,20383.0
2024-02-27 11:50:00,71.62,71.67,71.55,71.6,31154.0,69.4165,69.465,69.3487,69.3971,31154.0
2024-02-27 12:00:00,71.59,71.65,71.56,71.65,28734.0,69.3875,69.4456,69.3584,69.4456,28734.0
2024-02-27 12:10:00,71.65,71.72,71.58,71.72,80025.0,69.4456,69.5135,69.3778,69.5135,80025.0
2024-02-27 12:20:00,71.72,71.72,71.66,71.67,28300.0,69.5135,69.5135,69.4553,69.465,28300.0
2024-02-27 12:30:00,71.67,71.76,71.65,71.74,22727.0,69.465,69.5522,69.4456,69.5328,22727.0
2024-02-27 12:40:00,71.74,71.81,71.72,71.81,24341.0,69.5328,69.6007,69.5135,69.6007,24341.0
2024-02-27 12:50:00,71.8,71.88,71.76,71.85,37124.0,69.591,69.6685,69.5522,69.6395,37124.0
2024-02-27 13:00:00,71.86,71.93,71.84,71.92,31606.0,69.6492,69.717,69.6298,69.7073,31606.0
2024-02-27 13:10:00,71.92,71.92,71.68,71.7,47384.0,69.7073,69.7073,69.4747,69.4941,47384.0
2024-02-27 13:20:00,71.7,71.75,71.65,71.69,55599.0,69.4941,69.5425,69.4456,69.4844,55599.0
2024-02-27 13:30:00,71.68,71.97,71.67,71.92,53759.0,69.4747,69.7558,69.465,69.7073,53759.0
2024-02-27 13:40:00,71.93,71.97,71.89,71.92,37729.0,69.717,69.7558,69.6782,69.7073,37729.0
2024-02-27 13:50:00,71.92,72.02,71.92,71.97,57940.0,69.7073,69.8042,69.7073,69.7558,57940.0
2024-02-27 14:00:00,71.97,72.01,71.78,71.86,45519.0,69.7558,69.7945,69.5716,69.6492,45519.0
2024-02-27 14:10:00,71.87,71.92,71.82,71.92,39511.0,69.6588,69.7073,69.6104,69.7073,39511.0
2024-02-27 14:20:00,71.91,71.92,71.71,71.77,39073.0,69.6976,69.7073,69.5038,69.5619,39073.0
2024-02-27 14:30:00,71.76,71.82,71.75,71.8,35843.0,69.5522,69.6104,69.5425,69.591,35843.0
2024-02-27 14:40:00,71.82,71.85,71.78,71.83,46670.0,69.6104,69.6395,69.5716,69.6201,46670.0
2024-02-27 14:50:00,71.82,71.85,71.76,71.84,29739.0,69.6104,69.6395,69.5522,69.6298,29739.0
2024-02-27 15:00:00,71.84,71.85,71.79,71.83,46899.0,69.6298,69.6395,69.5813,69.6201,46899.0
2024-02-27 15:10:00,71.83,71.89,71.78,71.88,70723.0,69.6201,69.6782,69.5716,69.6685,70723.0
2024-02-27 15:20:00,71.89,71.96,71.84,71.85,52415.0,69.6782,69.7461,69.6298,69.6395,52415.0
2024-02-27 15:30:00,71.84,71.92,71.82,71.84,64133.0,69.6298,69.7073,69.6104,69.6298,64133.0
2024-02-27 15:40:00,71.84,71.92,71.79,71.84,81582.0,69.6298,69.7073,69.5813,69.6298,81582.0
2024-02-27 15:50:00,71.84,72.0,71.8,71.95,307508.0,69.6298,69.7848,69.591,69.7364,307508.0
2024-02-28 09:30:00,71.92,72.25,71.73,72.21,81127.0,69.7073,70.0272,69.5231,69.9884,81127.0
2024-02-28 09:40:00,72.22,72.53,72.2,72.26,82851.0,69.9981,70.2985,69.9787,70.0368,82851.0
2024-02-28 09:50:00,72.25,72.38,72.16,72.32,85917.0,70.0272,70.1532,69.9399,70.095,85917.0
2024-02-28 10:00:00,72.33,72.39,72.01,72.05,78719.0,70.1047,70.1628,69.7945,69.8333,78719.0
2024-02-28 10:10:00,72.06,72.08,71.85,71.86,49710.0,69.843,69.8624,69.6395,69.6492,49710.0
2024-02-28 10:20:00,71.85,71.89,71.74,71.88,35134.0,69.6395,69.6782,69.5328,69.6685,35134.0
2024-02-28 10:30:00,71.88,72.09,71.85,72.08,38875.0,69.6685,69.8721,69.6395,69.8624,38875.0
2024-02-28 10:40:00,72.07,72.26,72.07,72.25,61089.0,69.8527,70.0368,69.8527,70.0272,61089.0
2024-02-28 10:50:00,72.25,72.31,72.19,72.24,53382.0,70.0272,70.0853,69.969,70.0175,53382.0
2024-02-28 11:00:00,72.23,72.35,72.14,72.33,55399.0,70.0078,70.1241,69.9205,70.1047,55399.0
2024-02-28 11:10:00,72.33,72.33,72.13,72.13,45151.0,70.1047,70.1047,69.9108,69.9108,45151.0
2024-02-28 11:20:00,72.13,72.13,71.96,72.08,51623.0,69.9108,69.9108,69.7461,69.8624,51623.0
2024-02-28 11:30:00,72.09,72.13,71.99,72.09,35702.0,69.8721,69.9108,69.7752,69.8721,35702.0
2024-02-28 11:40:00,72.09,72.21,72.08,72.2,31585.0,69.8721,69.9884,69.8624,69.9787,31585.0
2024-02-28 11:50:00,72.21,72.21,72.11,72.17,32191.0,69.9884,69.9884,69.8915,69.9496,32191.0
2024-02-28 12:00:00,72.16,72.24,72.16,72.2,23773.0,69.9399,70.0175,69.9399,69.9787,23773.0
2024-02-28 12:10:00,72.2,72.25,72.07,72.08,34657.0,69.9787,70.0272,69.8527,69.8624,34657.0
2024-02-28 12:20:00,72.08,72.1,71.95,72.06,31163.0,69.8624,69.8818,69.7364,69.843,31163.0
2024-02-28 12:30:00,72.06,72.14,72.05,72.12,35852.0,69.843,69.9205,69.8333,69.9012,35852.0
2024-02-28 12:40:00,72.12,72.22,72.06,72.22,61156.0,69.9012,69.9981,69.843,69.9981,61156.0
2024-02-28 12:50:00,72.22,72.31,72.21,72.24,46431.0,69.9981,70.0853,69.9884,70.0175,46431.0
2024-02-28 13:00:00,72.24,72.33,72.19,72.33,44916.0,70.0175,70.1047,69.969,70.1047,44916.0
2024-02-28 13:10:00,72.31,72.41,72.28,72.34,43787.0,70.0853,70.1822,70.0562,70.1144,43787.0
2024-02-28 13:20:00,72.35,72.44,72.29,72.44,33545.0,70.1241,70.2113,70.0659,70.2113,33545.0
2024-02-28 13:30:00,72.44,72.48,72.32,72.39,68342.0,70.2113,70.2501,70.095,70.1628,68342.0
2024-02-28 13:40:00,72.39,72.39,72.29,72.34,30585.0,70.1628,70.1628,70.0659,70.1144,30585.0
2024-02-28 13:50:00,72.34,72.36,72.27,72.31,32577.0,70.1144,70.1338,70.0465,70.0853,32577.0
2024-02-28 14:00:00,72.31,72.38,72.28,72.32,31161.0,70.0853,70.1532,70.0562,70.095,31161.0
2024-02-28 14:10:00,72.3,72.43,72.26,72.39,98184.0,70.0756,70.2016,70.0368,70.1628,98184.0
2024-02-28 14:20:00,72.4,72.47,72.35,72.36,31042.0,70.1725,70.2404,70.1241,70.1338,31042.0
2024-02-28 14:30:00,72.35,72.36,72.28,72.34,70480.0,70.1241,70.1338,70.0562,70.1144,70480.0
2024-02-28 14:40:00,72.34,72.36,72.29,72.31,38948.0,70.1144,70.1338,70.0659,70.0853,38948.0
2024-02-28 14:50:00,72.31,72.32,72.23,72.26,31987.0,70.0853,70.095,70.0078,70.0368,31987.0
2024-02-28 15:00:00,72.26,72.3,72.17,72.2,35170.0,70.0368,70.0756,69.9496,69.9787,35170.0
2024-02-28 15:10:00,72.2,72.22,72.13,72.16,44324.0,69.9787,69.9981,69.9108,69.9399,44324.0
2024-02-28 15:20:00,72.16,72.26,72.1,72.26,55781.0,69.9399,70.0368,69.8818,70.0368,55781.0
2024-02-28 15:30:00,72.26,72.4,72.25,72.38,67908.0,70.0368,70.1725,70.0272,70.1532,67908.0
2024-02-28 15:40:00,72.38,72.39,72.24,72.3,87617.0,70.1532,70.1628,70.0175,70.0756,87617.0
2024-02-28 15:50:00,72.3,72.45,72.23,72.43,375942.0,70.0756,70.221,70.0078,70.2016,375942.0
2024-02-29 09:30:00,72.69,72.84,72.44,72.66,111889.0,70.4536,70.599,70.2113,70.4245,111889.0
2024-02-29 09:40:00,72.66,72.74,72.48,72.63,45662.0,70.4245,70.5021,70.2501,70.3955,45662.0
2024-02-29 09:50:00,72.65,72.74,72.5,72.73,44780.0,70.4148,70.5021,70.2695,70.4924,44780.0
2024-02-29 10:00:00,72.75,72.78,72.46,72.46,84273.0,70.5118,70.5408,70.2307,70.2307,84273.0
2024-02-29 10:10:00,72.46,72.5,72.19,72.26,47415.0,70.2307,70.2695,69.969,70.0368,47415.0
2024-02-29 10:20:00,72.27,72.38,72.25,72.27,51107.0,70.0465,70.1532,70.0272,70.0465,51107.0
2024-02-29 10:30:00,72.27,72.36,72.17,72.24,59763.0,70.0465,70.1338,69.9496,70.0175,59763.0
2024-02-29 10:40:00,72.24,72.25,72.14,72.2,41382.0,70.0175,70.0272,69.9205,69.9787,41382.0
2024-02-29 10:50:00,72.19,72.29,72.01,72.13,92298.0,69.969,70.0659,69.7945,69.9108,92298.0
2024-02-29 11:00:00,72.13,72.16,72.04,72.15,45128.0,69.9108,69.9399,69.8236,69.9302,45128.0
2024-02-29 11:10:00,72.16,72.32,72.13,72.3,50952.0,69.9399,70.095,69.9108,70.0756,50952.0
2024-02-29 11:20:00,72.3,72.38,72.25,72.36,63120.0,70.0756,70.1532,70.0272,70.1338,63120.0
2024-02-29 11:30:00,72.36,72.36,72.25,72.26,55986.0,70.1338,70.1338,70.0272,70.0368,55986.0
2024-02-29 11:40:00,72.25,72.25,72.11,72.13,34700.0,70.0272,70.0272,69.8915,69.9108,34700.0
2024-02-29 11:50:00,72.13,72.15,72.04,72.06,35732.0,69.9108,69.9302,69.8236,69.843,35732.0
2024-02-29 12:00:00,72.06,72.21,72.04,72.16,44042.0,69.843,69.9884,69.8236,69.9399,44042.0
2024-02-29 12:10:00,72.17,72.32,72.16,72.3,161180.0,69.9496,70.095,69.9399,70.0756,161180.0
2024-02-29 12:20:00,72.29,72.35,72.21,72.23,57011.0,70.0659,70.1241,69.9884,70.0078,57011.0
2024-02-29 12:30:00,72.23,72.31,72.22,72.26,33687.0,70.0078,70.0853,69.9981,70.0368,33687.0
2024-02-29 12:40:00,72.26,72.29,72.19,72.26,39106.0,70.0368,70.0659,69.969,70.0368,39106.0
2024-02-29 12:50:00,72.26,72.4,72.25,72.36,29654.0,70.0368,70.1725,70.0272,70.1338,29654.0
2024-02-29 13:00:00,72.35,72.48,72.31,72.44,30639.0,70.1241,70.2501,70.0853,70.2113,30639.0
2024-02-29 13:10:00,72.44,72.46,72.37,72.38,30784.0,70.2113,70.2307,70.1435,70.1532,30784.0
2024-02-29 13:20:00,72.39,72.4,72.31,72.37,41764.0,70.1628,70.1725,70.0853,70.1435,41764.0
2024-02-29 13:30:00,72.37,72.59,72.35,72.55,46220.0,70.1435,70.3567,70.1241,70.3179,46220.0
2024-02-29 13:40:00,72.56,72.59,72.46,72.52,66751.0,70.3276,70.3567,70.2307,70.2888,66751.0
2024-02-29 13:50:00,72.52,72.61,72.48,72.51,49346.0,70.2888,70.3761,70.2501,70.2792,49346.0
2024-02-29 14:00:00,72.51,72.65,72.51,72.6,46728.0,70.2792,70.4148,70.2792,70.3664,46728.0
2024-02-29 14:10:00,72.6,72.73,72.6,72.7,41470.0,70.3664,70.4924,70.3664,70.4633,41470.0
2024-02-29 14:20:00,72.71,72.77,72.62,72.66,77176.0,70.473,70.5312,70.3858,70.4245,77176.0
2024-02-29 14:30:00,72.65,72.71,72.63,72.67,37690.0,70.4148,70.473,70.3955,70.4342,37690.0
2024-02-29 14:40:00,72.67,72.71,72.62,72.65,48272.0,70.4342,70.473,70.3858,70.4148,48272.0
2024-02-29 14:50:00,72.65,72.69,72.61,72.67,45052.0,70.4148,70.4536,70.3761,70.4342,45052.0
2024-02-29 15:00:00,72.67,72.73,72.63,72.71,35536.0,70.4342,70.4924,70.3955,70.473,35536.0
2024-02-29 15:10:00,72.7,72.74,72.68,72.73,42172.0,70.4633,70.5021,70.4439,70.4924,42172.0
2024-02-29 15:20:00,72.73,72.83,72.69,72.81,45275.0,70.4924,70.5893,70.4536,70.5699,45275.0
2024-02-29 15:30:00,72.82,72.99,72.82,72.95,68396.0,70.5796,70.7444,70.5796,70.7056,68396.0
2024-02-29 15:40:00,72.95,73.1,72.94,73.01,133851.0,70.7056,70.851,70.6959,70.7638,133851.0
2024-02-29 15:50:00,73.0,73.08,72.82,72.85,366130.0,70.7541,70.8316,70.5796,70.6087,366130.0
2024-03-01 09:30:00,72.84,73.16,72.72,72.99,65318.0,70.599,70.9092,70.4827,70.7444,65318.0
2024-03-01 09:40:00,72.99,73.15,72.85,73.1,47735.0,70.7444,70.8995,70.6087,70.851,47735.0
2024-03-01 09:50:00,73.11,73.19,72.91,73.17,57212.0,70.8607,70.9382,70.6668,70.9188,57212.0
2024-03-01 10:00:00,73.2,73.33,73.06,73.09,63048.0,70.9479,71.0739,70.8122,70.8413,63048.0
2024-03-01 10:10:00,73.1,73.27,73.03,73.26,59082.0,70.851,71.0158,70.7832,71.0061,59082.0
2024-03-01 10:20:00,73.28,73.39,73.2,73.38,42390.0,71.0255,71.1321,70.9479,71.1224,42390.0
2024-03-01 10:30:00,73.38,73.41,73.26,73.26,53715.0,71.1224,71.1515,71.0061,71.0061,53715.0
2024-03-01 10:40:00,73.27,73.44,73.24,73.29,43155.0,71.0158,71.1805,70.9867,71.0352,43155.0
2024-03-01 10:50:00,73.3,73.3,73.05,73.17,60182.0,71.0448,71.0448,70.8025,70.9188,60182.0
2024-03-01 11:00:00,73.17,73.26,73.07,73.16,54079.0,70.9188,71.0061,70.8219,70.9092,54079.0
2024-03-01 11:10:00,73.15,73.22,73.03,73.06,142744.0,70.8995,70.9673,70.7832,70.8122,142744.0
2024-03-01 11:20:00,73.07,73.13,72.95,72.95,50225.0,70.8219,70.8801,70.7056,70.7056,50225.0
2024-03-01 11:30:00,72.95,73.01,72.84,72.99,73841.0,70.7056,70.7638,70.599,70.7444,73841.0
2024-03-01 11:40:00,73.0,73.08,72.97,73.07,100814.0,70.7541,70.8316,70.725,70.8219,100814.0
2024-03-01 11:50:00,73.08,73.08,72.9,72.97,54249.0,70.8316,70.8316,70.6572,70.725,54249.0
2024-03-01 12:00:00,72.97,73.05,72.93,72.96,65355.0,70.725,70.8025,70.6862,70.7153,65355.0
2024-03-01 12:10:00,72.96,73.0,72.9,73.0,57466.0,70.7153,70.7541,70.6572,70.7541,57466.0
2024-03-01 12:20:00,73.0,73.06,72.93,73.01,48989.0,70.7541,70.8122,70.6862,70.7638,48989.0
2024-03-01 12:30:00,73.02,73.14,73.02,73.09,56176.0,70.7735,70.8898,70.7735,70.8413,56176.0
2024-03-01 12:40:00,73.09,73.14,73.05,73.1,86160.0,70.8413,70.8898,70.8025,70.851,86160.0
2024-03-01 12:50:00,73.11,73.17,73.04,73.04,140107.0,70.8607,70.9188,70.7928,70.7928,140107.0
2024-03-01 13:00:00,73.04,73.07,72.86,72.91,50457.0,70.7928,70.8219,70.6184,70.6668,50457.0
2024-03-01 13:10:00,72.9,72.98,72.86,72.89,27521.0,70.6572,70.7347,70.6184,70.6475,27521.0
2024-03-01 13:20:00,72.89,73.01,72.88,72.99,30086.0,70.6475,70.7638,70.6378,70.7444,30086.0
2024-03-01 13:30:00,72.98,72.99,72.83,72.85,40748.0,70.7347,70.7444,70.5893,70.6087,40748.0
2024-03-01 13:40:00,72.86,72.86,72.72,72.73,33410.0,70.6184,70.6184,70.4827,70.4924,33410.0
2024-03-01 13:50:00,72.72,72.81,72.69,72.81,32795.0,70.4827,70.5699,70.4536,70.5699,32795.0
2024-03-01 14:00:00,72.83,72.91,72.72,72.81,195569.0,70.5893,70.6668,70.4827,70.5699,195569.0
2024-03-01 14:10:00,72.81,72.85,72.69,72.73,43093.0,70.5699,70.6087,70.4536,70.4924,43093.0
2024-03-01 14:20:00,72.73,72.84,72.73,72.8,45578.0,70.4924,70.599,70.4924,70.5602,45578.0
2024-03-01 14:30:00,72.8,72.86,72.69,72.69,60824.0,70.5602,70.6184,70.4536,70.4536,60824.0
2024-03-01 14:40:00,72.69,72.69,72.51,72.51,47418.0,70.4536,70.4536,70.2792,70.2792,47418.0
2024-03-01 14:50:00,72.52,72.62,72.5,72.55,51864.0,70.2888,70.3858,70.2695,70.3179,51864.0
2024-03-01 15:00:00,72.55,72.66,72.46,72.66,110430.0,70.3179,70.4245,70.2307,70.4245,110430.0
2024-03-01 15:10:00,72.66,72.8,72.65,72.76,115306.0,70.4245,70.5602,70.4148,70.5215,115306.0
2024-03-01 15:20:00,72.76,72.84,72.7,72.78,105162.0,70.5215,70.599,70.4633,70.5408,105162.0
2024-03-01 15:30:00,72.78,72.82,72.63,72.7,103392.0,70.5408,70.5796,70.3955,70.4633,103392.0
2024-03-01 15:40:00,72.7,72.81,72.68,72.75,133144.0,70.4633,70.5699,70.4439,70.5118,133144.0
2024-03-01 15:50:00,72.74,72.88,72.6,72.81,355622.0,70.5021,70.6378,70.3664,70.5699,355622.0
2024-03-04 09:30:00,72.29,72.85,72.27,72.55,149299.0,70.0659,70.6087,70.0465,70.3179,149299.0
2024-03-04 09:40:00,72.55,73.02,72.5,73.01,115654.0,70.3179,70.7735,70.2695,70.7638,115654.0
2024-03-04 09:50:00,73.0,73.09,72.72,72.86,91761.0,70.7541,70.8413,70.4827,70.6184,91761.0
2024-03-04 10:00:00,72.86,72.9,72.59,72.72,143228.0,70.6184,70.6572,70.3567,70.4827,143228.0
2024-03-04 10:10:00,72.72,73.01,72.7,72.96,73539.0,70.4827,70.7638,70.4633,70.7153,73539.0
2024-03-04 10:20:00,72.96,73.07,72.85,73.04,118603.0,70.7153,70.8219,70.6087,70.7928,118603.0
2024-03-04 10:30:00,73.04,73.07,72.81,72.85,28423.0,70.7928,70.8219,70.5699,70.6087,28423.0
2024-03-04 10:40:00,72.84,72.89,72.8,72.81,28967.0,70.599,70.6475,70.5602,70.5699,28967.0
2024-03-04 10:50:00,72.81,72.88,72.76,72.84,39559.0,70.5699,70.6378,70.5215,70.599,39559.0
2024-03-04 11:00:00,72.85,72.89,72.81,72.83,32294.0,70.6087,70.6475,70.5699,70.5893,32294.0
2024-03-04 11:10:00,72.84,72.84,72.64,72.67,50224.0,70.599,70.599,70.4052,70.4342,50224.0
2024-03-04 11:20:00,72.67,72.8,72.65,72.8,73351.0,70.4342,70.5602,70.4148,70.5602,73351.0
2024-03-04 11:30:00,72.79,72.91,72.79,72.89,75390.0,70.5505,70.6668,70.5505,70.6475,75390.0
2024-03-04 11:40:00,72.9,72.99,72.86,72.9,63709.0,70.6572,70.7444,70.6184,70.6572,63709.0
2024-03-04 11:50:00,72.9,72.93,72.8,72.81,38696.0,70.6572,70.6862,70.5602,70.5699,38696.0
2024-03-04 12:00:00,72.81,72.87,72.75,72.86,38149.0,70.5699,70.6281,70.5118,70.6184,38149.0
2024-03-04 12:10:00,72.87,72.93,72.82,72.83,32948.0,70.6281,70.6862,70.5796,70.5893,32948.0
2024-03-04 12:20:00,72.83,72.98,72.81,72.96,63573.0,70.5893,70.7347,70.5699,70.7153,63573.0
2024-03-04 12:30:00,72.96,72.97,72.91,72.95,34158.0,70.7153,70.725,70.6668,70.7056,34158.0
2024-03-04 12:40:00,72.95,72.95,72.83,72.87,34939.0,70.7056,70.7056,70.5893,70.6281,34939.0
2024-03-04 12:50:00,72.88,72.93,72.85,72.9,40958.0,70.6378,70.6862,70.6087,70.6572,40958.0
2024-03-04 13:00:00,72.9,73.01,72.89,72.98,50828.0,70.6572,70.7638,70.6475,70.7347,50828.0
2024-03-04 13:10:00,72.98,73.01,72.91,72.92,37396.0,70.7347,70.7638,70.6668,70.6765,37396.0
2024-03-04 13:20:00,72.92,72.98,72.87,72.95,34068.0,70.6765,70.7347,70.6281,70.7056,34068.0
2024-03-04 13:30:00,72.94,73.11,72.9,73.08,133055.0,70.6959,70.8607,70.6572,70.8316,133055.0
2024-03-04 13:40:00,73.08,73.1,73.02,73.05,52437.0,70.8316,70.851,70.7735,70.8025,52437.0
2024-03-04 13:50:00,73.06,73.09,72.95,73.0,36383.0,70.8122,70.8413,70.7056,70.7541,36383.0
2024-03-04 14:00:00,73.01,73.08,72.97,73.05,45149.0,70.7638,70.8316,70.725,70.8025,45149.0
2024-03-04 14:10:00,73.05,73.11,73.02,73.03,48998.0,70.8025,70.8607,70.7735,70.7832,48998.0
2024-03-04 14:20:00,73.03,73.06,72.95,73.05,58830.0,70.7832,70.8122,70.7056,70.8025,58830.0
2024-03-04 14:30:00,73.05,73.17,72.99,73.16,92812.0,70.8025,70.9188,70.7444,70.9092,92812.0
2024-03-04 14:40:00,73.15,73.26,73.11,73.16,59242.0,70.8995,71.0061,70.8607,70.9092,59242.0
2024-03-04 14:50:00,73.15,73.2,73.12,73.15,39897.0,70.8995,70.9479,70.8704,70.8995,39897.0
2024-03-04 15:00:00,73.13,73.15,73.02,73.07,68373.0,70.8801,70.8995,70.7735,70.8219,68373.0
2024-03-04 15:10:00,73.06,73.17,73.02,73.03,52938.0,70.8122,70.9188,70.7735,70.7832,52938.0
2024-03-04 15:20:00,73.03,73.17,72.94,73.16,95127.0,70.7832,70.9188,70.6959,70.9092,95127.0
2024-03-04 15:30:00,73.15,73.17,72.96,73.07,76266.0,70.8995,70.9188,70.7153,70.8219,76266.0
2024-03-04 15:40:00,73.07,73.19,73.07,73.13,111278.0,70.8219,70.9382,70.8219,70.8801,111278.0
2024-03-04 15:50:00,73.15,73.19,73.07,73.17,221257.0,70.8995,70.9382,70.8219,70.9188,221257.0
2024-03-05 09:30:00,72.99,73.37,72.81,73.35,111338.0,70.7444,71.1127,70.5699,71.0933,111338.0
2024-03-05 09:40:00,73.35,73.96,73.35,73.86,50442.0,71.0933,71.6845,71.0933,71.5876,50442.0
2024-03-05 09:50:00,73.85,73.92,73.73,73.9,51508.0,71.5779,71.6458,71.4616,71.6264,51508.0
2024-03-05 10:00:00,73.91,74.23,73.91,74.07,82534.0,71.6361,71.9462,71.6361,71.7912,82534.0
2024-03-05 10:10:00,74.07,74.11,73.89,73.97,51654.0,71.7912,71.8299,71.6167,71.6942,51654.0
2024-03-05 10:20:00,73.97,74.06,73.9,73.93,51544.0,71.6942,71.7815,71.6264,71.6555,51544.0
2024-03-05 10:30:00,73.92,74.06,73.87,74.06,60028.0,71.6458,71.7815,71.5973,71.7815,60028.0
2024-03-05 10:40:00,74.06,74.21,74.05,74.14,81251.0,71.7815,71.9268,71.7718,71.859,81251.0
2024-03-05 10:50:00,74.15,74.3,74.14,74.29,53916.0,71.8687,72.0141,71.859,72.0044,53916.0
2024-03-05 11:00:00,74.29,74.3,74.16,74.17,65187.0,72.0044,72.0141,71.8784,71.8881,65187.0
2024-03-05 11:10:00,74.18,74.18,73.93,73.98,38059.0,71.8978,71.8978,71.6555,71.7039,38059.0
2024-03-05 11:20:00,73.99,74.03,73.87,74.03,41178.0,71.7136,71.7524,71.5973,71.7524,41178.0
2024-03-05 11:30:00,74.03,74.17,74.0,74.1,31050.0,71.7524,71.8881,71.7233,71.8202,31050.0
2024-03-05 11:40:00,74.1,74.12,74.01,74.06,39054.0,71.8202,71.8396,71.733,71.7815,39054.0
2024-03-05 11:50:00,74.04,74.09,74.0,74.09,41595.0,71.7621,71.8105,71.7233,71.8105,41595.0
2024-03-05 12:00:00,74.09,74.11,74.03,74.08,48758.0,71.8105,71.8299,71.7524,71.8008,48758.0
2024-03-05 12:10:00,74.09,74.14,74.01,74.07,62456.0,71.8105,71.859,71.733,71.7912,62456.0
2024-03-05 12:20:00,74.08,74.28,74.05,74.28,58769.0,71.8008,71.9947,71.7718,71.9947,58769.0
2024-03-05 12:30:00,74.28,74.28,73.89,74.07,233312.0,71.9947,71.9947,71.6167,71.7912,233312.0
2024-03-05 12:40:00,74.06,74.17,74.04,74.1,44813.0,71.7815,71.8881,71.7621,71.8202,44813.0
2024-03-05 12:50:00,74.1,74.21,74.08,74.15,28650.0,71.8202,71.9268,71.8008,71.8687,28650.0
2024-03-05 13:00:00,74.17,74.29,74.13,74.26,42796.0,71.8881,72.0044,71.8493,71.9753,42796.0
2024-03-05 13:10:00,74.25,74.27,74.12,74.13,34074.0,71.9656,71.985,71.8396,71.8493,34074.0
2024-03-05 13:20:00,74.13,74.29,74.1,74.22,61992.0,71.8493,72.0044,71.8202,71.9365,61992.0
2024-03-05 13:30:00,74.22,74.25,74.12,74.17,43188.0,71.9365,71.9656,71.8396,71.8881,43188.0
2024-03-05 13:40:00,74.17,74.29,74.15,74.17,57825.0,71.8881,72.0044,71.8687,71.8881,57825.0
2024-03-05 13:50:00,74.18,74.18,74.0,74.04,44757.0,71.8978,71.8978,71.7233,71.7621,44757.0
2024-03-05 14:00:00,74.03,74.07,73.96,74.02,45650.0,71.7524,71.7912,71.6845,71.7427,45650.0
2024-03-05 14:10:00,74.01,74.08,73.96,73.99,53337.0,71.733,71.8008,71.6845,71.7136,53337.0
2024-03-05 14:20:00,73.99,74.1,73.99,74.06,41179.0,71.7136,71.8202,71.7136,71.7815,41179.0
2024-03-05 14:30:00,74.06,74.08,73.92,74.05,48273.0,71.7815,71.8008,71.6458,71.7718,48273.0
2024-03-05 14:40:00,74.05,74.06,73.91,73.92,55897.0,71.7718,71.7815,71.6361,71.6458,55897.0
2024-03-05 14:50:00,73.92,74.02,73.9,73.93,104229.0,71.6458,71.7427,71.6264,71.6555,104229.0
2024-03-05 15:00:00,73.92,73.92,73.78,73.83,75020.0,71.6458,71.6458,71.5101,71.5585,75020.0
2024-03-05 15:10:00,73.82,73.94,73.78,73.84,108282.0,71.5488,71.6652,71.5101,71.5682,108282.0
2024-03-05 15:20:00,73.84,73.87,73.75,73.77,96534.0,71.5682,71.5973,71.481,71.5004,96534.0
2024-03-05 15:30:00,73.76,73.8,73.71,73.72,95767.0,71.4907,71.5295,71.4422,71.4519,95767.0
2024-03-05 15:40:00,73.71,73.8,73.59,73.78,128927.0,71.4422,71.5295,71.3259,71.5101,128927.0
2024-03-05 15:50:00,73.79,74.03,73.74,73.91,361336.0,71.5198,71.7524,71.4713,71.6361,361336.0
2024-03-06 09:30:00,73.77,73.94,73.2,73.23,132128.0,71.5004,71.6652,70.9479,70.977,132128.0
2024-03-06 09:40:00,73.24,73.72,73.14,73.72,82541.0,70.9867,71.4519,70.8898,71.4519,82541.0
2024-03-06 09:50:00,73.72,74.22,73.72,74.17,76838.0,71.4519,71.9365,71.4519,71.8881,76838.0
2024-03-06 10:00:00,74.18,74.25,74.04,74.15,66520.0,71.8978,71.9656,71.7621,71.8687,66520.0
2024-03-06 10:10:00,74.14,74.53,74.1,74.52,43997.0,71.859,72.237,71.8202,72.2273,43997.0
2024-03-06 10:20:00,74.52,74.52,74.32,74.4,35895.0,72.2273,72.2273,72.0335,72.111,35895.0
2024-03-06 10:30:00,74.4,74.48,74.23,74.48,42156.0,72.111,72.1885,71.9462,72.1885,42156.0
2024-03-06 10:40:00,74.5,74.59,74.44,74.46,44231.0,72.2079,72.2952,72.1498,72.1692,44231.0
2024-03-06 10:50:00,74.45,74.52,74.34,74.43,43100.0,72.1595,72.2273,72.0529,72.1401,43100.0
2024-03-06 11:00:00,74.42,74.45,74.33,74.41,41358.0,72.1304,72.1595,72.0432,72.1207,41358.0
2024-03-06 11:10:00,74.42,74.5,74.4,74.48,45551.0,72.1304,72.2079,72.111,72.1885,45551.0
2024-03-06 11:20:00,74.47,74.7,74.45,74.67,61970.0,72.1789,72.4018,72.1595,72.3727,61970.0
2024-03-06 11:30:00,74.67,74.67,74.51,74.57,41180.0,72.3727,72.3727,72.2176,72.2758,41180.0
2024-03-06 11:40:00,74.57,74.62,74.51,74.62,47024.0,72.2758,72.3242,72.2176,72.3242,47024.0
2024-03-06 11:50:00,74.62,74.83,74.54,74.59,78254.0,72.3242,72.5278,72.2467,72.2952,78254.0
2024-03-06 12:00:00,74.59,74.61,74.47,74.51,61340.0,72.2952,72.3145,72.1789,72.2176,61340.0
2024-03-06 12:10:00,74.52,74.7,74.47,74.69,33209.0,72.2273,72.4018,72.1789,72.3921,33209.0
2024-03-06 12:20:00,74.72,74.77,74.58,74.58,33925.0,72.4212,72.4696,72.2855,72.2855,33925.0
2024-03-06 12:30:00,74.58,74.67,74.55,74.64,17682.0,72.2855,72.3727,72.2564,72.3436,17682.0
2024-03-06 12:40:00,74.64,74.69,74.58,74.67,33473.0,72.3436,72.3921,72.2855,72.3727,33473.0
2024-03-06 12:50:00,74.68,74.74,74.63,74.72,34210.0,72.3824,72.4405,72.3339,72.4212,34210.0
2024-03-06 13:00:00,74.72,74.86,74.66,74.74,63450.0,72.4212,72.5569,72.363,72.4405,63450.0
2024-03-06 13:10:00,74.73,74.86,74.71,74.86,32137.0,72.4309,72.5569,72.4115,72.5569,32137.0
2024-03-06 13:20:00,74.88,74.96,74.85,74.91,49164.0,72.5762,72.6538,72.5472,72.6053,49164.0
2024-03-06 13:30:00,74.91,74.92,74.63,74.65,53931.0,72.6053,72.615,72.3339,72.3533,53931.0
2024-03-06 13:40:00,74.67,74.74,74.49,74.5,31752.0,72.3727,72.4405,72.1982,72.2079,31752.0
2024-03-06 13:50:00,74.49,74.72,74.48,74.72,31177.0,72.1982,72.4212,72.1885,72.4212,31177.0
2024-03-06 14:00:00,74.71,74.84,74.65,74.83,44933.0,72.4115,72.5375,72.3533,72.5278,44933.0
2024-03-06 14:10:00,74.82,74.82,74.59,74.62,41848.0,72.5181,72.5181,72.2952,72.3242,41848.0
2024-03-06 14:20:00,74.61,74.82,74.61,74.81,49430.0,72.3145,72.5181,72.3145,72.5084,49430.0
2024-03-06 14:30:00,74.83,74.83,74.72,74.74,48081.0,72.5278,72.5278,72.4212,72.4405,48081.0
2024-03-06 14:40:00,74.74,74.84,74.71,74.74,53148.0,72.4405,72.5375,72.4115,72.4405,53148.0
2024-03-06 14:50:00,74.75,74.78,74.67,74.72,56388.0,72.4502,72.4793,72.3727,72.4212,56388.0
2024-03-06 15:00:00,74.7,74.84,74.66,74.75,48740.0,72.4018,72.5375,72.363,72.4502,48740.0
2024-03-06 15:10:00,74.75,74.8,74.68,74.7,45976.0,72.4502,72.4987,72.3824,72.4018,45976.0
2024-03-06 15:20:00,74.7,74.73,74.59,74.65,66635.0,72.4018,72.4309,72.2952,72.3533,66635.0
2024-03-06 15:30:00,74.66,74.66,74.44,74.53,88187.0,72.363,72.363,72.1498,72.237,88187.0
2024-03-06 15:40:00,74.55,74.69,74.51,74.63,78838.0,72.2564,72.3921,72.2176,72.3339,78838.0
2024-03-06 15:50:00,74.63,74.97,74.55,74.85,269950.0,72.3339,72.6635,72.2564,72.5472,269950.0
2024-03-07 09:30:00,75.05,75.31,74.94,75.28,87814.0,72.741,72.993,72.6344,72.9639,87814.0
2024-03-07 09:40:00,75.28,75.48,75.26,75.3,43031.0,72.9639,73.1578,72.9445,72.9833,43031.0
2024-03-07 09:50:00,75.29,75.31,75.09,75.24,62468.0,72.9736,72.993,72.7798,72.9252,62468.0
2024-03-07 10:00:00,75.27,75.31,75.0,75.2,106591.0,72.9542,72.993,72.6925,72.8864,106591.0
2024-03-07 10:10:00,75.19,75.26,75.06,75.12,49918.0,72.8767,72.9445,72.7507,72.8089,49918.0
2024-03-07 10:20:00,75.12,75.12,75.0,75.04,60725.0,72.8089,72.8089,72.6925,72.7313,60725.0
2024-03-07 10:30:00,75.05,75.17,74.95,75.02,43172.0,72.741,72.8573,72.6441,72.7119,43172.0
2024-03-07 10:40:00,75.03,75.1,74.92,74.96,55587.0,72.7216,72.7895,72.615,72.6538,55587.0
2024-03-07 10:50:00,74.97,74.97,74.85,74.89,73742.0,72.6635,72.6635,72.5472,72.5859,73742.0
2024-03-07 11:00:00,74.9,74.95,74.84,74.94,37350.0,72.5956,72.6441,72.5375,72.6344,37350.0
2024-03-07 11:10:00,74.95,74.95,74.78,74.78,23431.0,72.6441,72.6441,72.4793,72.4793,23431.0
2024-03-07 11:20:00,74.77,74.82,74.68,74.82,24120.0,72.4696,72.5181,72.3824,72.5181,24120.0
2024-03-07 11:30:00,74.81,74.81,74.62,74.64,31456.0,72.5084,72.5084,72.3242,72.3436,31456.0
2024-03-07 11:40:00,74.61,74.71,74.58,74.7,38526.0,72.3145,72.4115,72.2855,72.4018,38526.0
2024-03-07 11:50:00,74.71,74.87,74.71,74.84,29907.0,72.4115,72.5665,72.4115,72.5375,29907.0
2024-03-07 12:00:00,74.87,74.87,74.69,74.72,24706.0,72.5665,72.5665,72.3921,72.4212,24706.0
2024-03-07 12:10:00,74.71,74.79,74.68,74.78,24057.0,72.4115,72.489,72.3824,72.4793,24057.0
2024-03-07 12:20:00,74.77,74.83,74.68,74.68,31567.0,72.4696,72.5278,72.3824,72.3824,31567.0
2024-03-07 12:30:00,74.67,74.75,74.63,74.66,34890.0,72.3727,72.4502,72.3339,72.363,34890.0
2024-03-07 12:40:00,74.65,74.73,74.61,74.69,22049.0,72.3533,72.4309,72.3145,72.3921,22049.0
2024-03-07 12:50:00,74.69,74.73,74.63,74.66,18960.0,72.3921,72.4309,72.3339,72.363,18960.0
2024-03-07 13:00:00,74.66,74.69,74.61,74.69,34304.0,72.363,72.3921,72.3145,72.3921,34304.0
2024-03-07 13:10:00,74.7,74.81,74.69,74.81,31777.0,72.4018,72.5084,72.3921,72.5084,31777.0
2024-03-07 13:20:00,74.81,74.86,74.71,74.73,22009.0,72.5084,72.5569,72.4115,72.4309,22009.0
2024-03-07 13:30:00,74.74,74.76,74.67,74.69,33507.0,72.4405,72.4599,72.3727,72.3921,33507.0
2024-03-07 13:40:00,74.67,74.79,74.64,74.71,29863.0,72.3727,72.489,72.3436,72.4115,29863.0
2024-03-07 13:50:00,74.73,74.84,74.72,74.79,28044.0,72.4309,72.5375,72.4212,72.489,28044.0
2024-03-07 14:00:00,74.78,74.85,74.74,74.81,27002.0,72.4793,72.5472,72.4405,72.5084,27002.0
2024-03-07 14:10:00,74.82,74.86,74.73,74.73,24316.0,72.5181,72.5569,72.4309,72.4309,24316.0
2024-03-07 14:20:00,74.73,74.74,74.64,74.67,23069.0,72.4309,72.4405,72.3436,72.3727,23069.0
2024-03-07 14:30:00,74.66,74.7,74.59,74.62,22454.0,72.363,72.4018,72.2952,72.3242,22454.0
2024-03-07 14:40:00,74.62,74.64,74.6,74.64,23783.0,72.3242,72.3436,72.3049,72.3436,23783.0
2024-03-07 14:50:00,74.64,74.67,74.58,74.61,33671.0,72.3436,72.3727,72.2855,72.3145,33671.0
2024-03-07 15:00:00,74.61,74.71,74.52,74.67,25703.0,72.3145,72.4115,72.2273,72.3727,25703.0
2024-03-07 15:10:00,74.67,74.76,74.65,74.67,43218.0,72.3727,72.4599,72.3533,72.3727,43218.0
2024-03-07 15:20:00,74.66,74.7,74.62,74.66,37261.0,72.363,72.4018,72.3242,72.363,37261.0
2024-03-07 15:30:00,74.66,74.8,74.64,74.78,43104.0,72.363,72.4987,72.3436,72.4793,43104.0
2024-03-07 15:40:00,74.77,74.84,74.68,74.7,47606.0,72.4696,72.5375,72.3824,72.4018,47606.0
2024-03-07 15:50:00,74.71,74.9,74.68,74.71,167867.0,72.4115,72.5956,72.3824,72.4115,167867.0
2024-03-08 09:30:00,74.71,74.77,74.29,74.55,62847.0,72.4115,72.4696,72.0044,72.2564,62847.0
2024-03-08 09:40:00,74.58,74.84,74.53,74.84,24151.0,72.2855,72.5375,72.237,72.5375,24151.0
2024-03-08 09:50:00,74.85,74.89,74.61,74.74,22298.0,72.5472,72.5859,72.3145,72.4405,22298.0
2024-03-08 10:00:00,74.75,74.86,74.63,74.68,26998.0,72.4502,72.5569,72.3339,72.3824,26998.0
2024-03-08 10:10:00,74.67,74.71,74.53,74.57,22096.0,72.3727,72.4115,72.237,72.2758,22096.0
2024-03-08 10:20:00,74.56,74.6,74.35,74.35,30207.0,72.2661,72.3049,72.0625,72.0625,30207.0
2024-03-08 10:30:00,74.36,74.45,74.3,74.45,82475.0,72.0722,72.1595,72.0141,72.1595,82475.0
2024-03-08 10:40:00,74.44,74.63,74.43,74.59,23570.0,72.1498,72.3339,72.1401,72.2952,23570.0
2024-03-08 10:50:00,74.59,74.72,74.58,74.72,18687.0,72.2952,72.4212,72.2855,72.4212,18687.0
2024-03-08 11:00:00,74.73,74.8,74.66,74.7,26507.0,72.4309,72.4987,72.363,72.4018,26507.0
2024-03-08 11:10:00,74.71,74.78,74.64,74.65,27379.0,72.4115,72.4793,72.3436,72.3533,27379.0
2024-03-08 11:20:00,74.63,74.74,74.58,74.6,26231.0,72.3339,72.4405,72.2855,72.3049,26231.0
2024-03-08 11:30:00,74.6,74.67,74.51,74.67,25445.0,72.3049,72.3727,72.2176,72.3727,25445.0
2024-03-08 11:40:00,74.66,74.66,74.51,74.58,33492.0,72.363,72.363,72.2176,72.2855,33492.0
2024-03-08 11:50:00,74.59,74.72,74.44,74.46,17985.0,72.2952,72.4212,72.1498,72.1692,17985.0
2024-03-08 12:00:00,74.44,74.61,74.44,74.54,19201.0,72.1498,72.3145,72.1498,72.2467,19201.0
2024-03-08 12:10:00,74.55,74.76,74.55,74.75,36993.0,72.2564,72.4599,72.2564,72.4502,36993.0
2024-03-08 12:20:00,74.75,74.85,74.72,74.77,25229.0,72.4502,72.5472,72.4212,72.4696,25229.0
2024-03-08 12:30:00,74.76,74.84,74.72,74.75,25447.0,72.4599,72.5375,72.4212,72.4502,25447.0
2024-03-08 12:40:00,74.76,74.77,74.68,74.7,16905.0,72.4599,72.4696,72.3824,72.4018,16905.0
2024-03-08 12:50:00,74.71,74.72,74.6,74.67,20756.0,72.4115,72.4212,72.3049,72.3727,20756.0
2024-03-08 13:00:00,74.66,74.67,74.53,74.59,25800.0,72.363,72.3727,72.237,72.2952,25800.0
2024-03-08 13:10:00,74.59,74.61,74.54,74.55,29312.0,72.2952,72.3145,72.2467,72.2564,29312.0
2024-03-08 13:20:00,74.54,74.61,74.54,74.55,39778.0,72.2467,72.3145,72.2467,72.2564,39778.0
2024-03-08 13:30:00,74.55,74.56,74.39,74.39,27913.0,72.2564,72.2661,72.1013,72.1013,27913.0
2024-03-08 13:40:00,74.38,74.45,74.32,74.45,38955.0,72.0916,72.1595,72.0335,72.1595,38955.0
2024-03-08 13:50:00,74.45,74.49,74.38,74.43,21269.0,72.1595,72.1982,72.0916,72.1401,21269.0
2024-03-08 14:00:00,74.43,74.54,74.38,74.47,26553.0,72.1401,72.2467,72.0916,72.1789,26553.0
2024-03-08 14:10:00,74.48,74.6,74.46,74.56,24963.0,72.1885,72.3049,72.1692,72.2661,24963.0
2024-03-08 14:20:00,74.56,74.65,74.56,74.64,25244.0,72.2661,72.3533,72.2661,72.3436,25244.0
2024-03-08 14:30:00,74.65,74.68,74.57,74.64,30286.0,72.3533,72.3824,72.2758,72.3436,30286.0
2024-03-08 14:40:00,74.64,74.7,74.62,74.7,25435.0,72.3436,72.4018,72.3242,72.4018,25435.0
2024-03-08 14:50:00,74.71,74.72,74.6,74.61,35843.0,72.4115,72.4212,72.3049,72.3145,35843.0
2024-03-08 15:00:00,74.61,74.63,74.57,74.59,31854.0,72.3145,72.3339,72.2758,72.2952,31854.0
2024-03-08 15:10:00,74.59,74.59,74.49,74.57,31416.0,72.2952,72.2952,72.1982,72.2758,31416.0
2024-03-08 15:20:00,74.56,74.6,74.46,74.48,36266.0,72.2661,72.3049,72.1692,72.1885,36266.0
2024-03-08 15:30:00,74.46,74.58,74.45,74.5,37713.0,72.1692,72.2855,72.1595,72.2079,37713.0
2024-03-08 15:40:00,74.48,74.54,74.35,74.39,53067.0,72.1885,72.2467,72.0625,72.1013,53067.0
2024-03-08 15:50:00,74.39,74.46,74.3,74.41,140043.0,72.1013,72.1692,72.0141,72.1207,140043.0
2024-03-11 09:30:00,74.1,74.55,74.07,74.28,45578.0,71.8202,72.2564,71.7912,71.9947,45578.0
2024-03-11 09:40:00,74.21,74.41,74.11,74.37,24030.0,71.9268,72.1207,71.8299,72.0819,24030.0
2024-03-11 09:50:00,74.39,74.49,74.34,74.41,23700.0,72.1013,72.1982,72.0529,72.1207,23700.0
2024-03-11 10:00:00,74.38,74.39,74.21,74.29,15823.0,72.0916,72.1013,71.9268,72.0044,15823.0
2024-03-11 10:10:00,74.29,74.48,74.27,74.46,37519.0,72.0044,72.1885,71.985,72.1692,37519.0
2024-03-11 10:20:00,74.49,74.55,74.3,74.37,53802.0,72.1982,72.2564,72.0141,72.0819,53802.0
2024-03-11 10:30:00,74.38,74.46,74.36,74.39,20148.0,72.0916,72.1692,72.0722,72.1013,20148.0
2024-03-11 10:40:00,74.39,74.58,74.37,74.56,18039.0,72.1013,72.2855,72.0819,72.2661,18039.0
2024-03-11 10:50:00,74.57,74.78,74.52,74.77,28931.0,72.2758,72.4793,72.2273,72.4696,28931.0
2024-03-11 11:00:00,74.78,74.78,74.63,74.65,27863.0,72.4793,72.4793,72.3339,72.3533,27863.0
2024-03-11 11:10:00,74.65,74.71,74.6,74.68,31846.0,72.3533,72.4115,72.3049,72.3824,31846.0
2024-03-11 11:20:00,74.67,74.82,74.67,74.7,24494.0,72.3727,72.5181,72.3727,72.4018,24494.0
2024-03-11 11:30:00,74.7,74.73,74.63,74.69,27335.0,72.4018,72.4309,72.3339,72.3921,27335.0
2024-03-11 11:40:00,74.69,74.71,74.65,74.71,23140.0,72.3921,72.4115,72.3533,72.4115,23140.0
2024-03-11 11:50:00,74.71,74.71,74.56,74.66,26704.0,72.4115,72.4115,72.2661,72.363,26704.0
2024-03-11 12:00:00,74.67,74.68,74.58,74.67,23379.0,72.3727,72.3824,72.2855,72.3727,23379.0
2024-03-11 12:10:00,74.67,74.72,74.65,74.7,30716.0,72.3727,72.4212,72.3533,72.4018,30716.0
2024-03-11 12:20:00,74.71,74.74,74.68,74.7,29221.0,72.4115,72.4405,72.3824,72.4018,29221.0
2024-03-11 12:30:00,74.7,74.72,74.64,74.68,24624.0,72.4018,72.4212,72.3436,72.3824,24624.0
2024-03-11 12:40:00,74.69,74.75,74.68,74.73,22890.0,72.3921,72.4502,72.3824,72.4309,22890.0
2024-03-11 12:50:00,74.72,74.78,74.71,74.77,31673.0,72.4212,72.4793,72.4115,72.4696,31673.0
2024-03-11 13:00:00,74.77,74.82,74.75,74.8,24320.0,72.4696,72.5181,72.4502,72.4987,24320.0
2024-03-11 13:10:00,74.81,74.83,74.71,74.83,36291.0,72.5084,72.5278,72.4115,72.5278,36291.0
2024-03-11 13:20:00,74.84,74.87,74.78,74.87,29282.0,72.5375,72.5665,72.4793,72.5665,29282.0
2024-03-11 13:30:00,74.88,74.92,74.83,74.88,36036.0,72.5762,72.615,72.5278,72.5762,36036.0
2024-03-11 13:40:00,74.87,74.93,74.84,74.91,36448.0,72.5665,72.6247,72.5375,72.6053,36448.0
2024-03-11 13:50:00,74.92,75.01,74.89,75.0,40744.0,72.615,72.7022,72.5859,72.6925,40744.0
2024-03-11 14:00:00,75.0,75.07,74.96,75.0,26378.0,72.6925,72.7604,72.6538,72.6925,26378.0
2024-03-11 14:10:00,75.01,75.02,74.93,74.97,24960.0,72.7022,72.7119,72.6247,72.6635,24960.0
2024-03-11 14:20:00,74.98,75.05,74.96,75.02,36323.0,72.6732,72.741,72.6538,72.7119,36323.0
2024-03-11 14:30:00,75.03,75.1,75.02,75.08,47789.0,72.7216,72.7895,72.7119,72.7701,47789.0
2024-03-11 14:40:00,75.09,75.12,75.07,75.11,47309.0,72.7798,72.8089,72.7604,72.7992,47309.0
2024-03-11 14:50:00,75.12,75.22,75.12,75.2,82035.0,72.8089,72.9058,72.8089,72.8864,82035.0
2024-03-11 15:00:00,75.19,75.2,75.08,75.09,37417.0,72.8767,72.8864,72.7701,72.7798,37417.0
2024-03-11 15:10:00,75.09,75.11,75.04,75.06,52508.0,72.7798,72.7992,72.7313,72.7507,52508.0
2024-03-11 15:20:00,75.08,75.12,74.97,74.99,52630.0,72.7701,72.8089,72.6635,72.6829,52630.0
2024-03-11 15:30:00,74.98,75.02,74.93,75.02,51653.0,72.6732,72.7119,72.6247,72.7119,51653.0
2024-03-11 15:40:00,75.02,75.06,74.92,74.94,73873.0,72.7119,72.7507,72.615,72.6344,73873.0
2024-03-11 15:50:00,74.93,74.96,74.87,74.9,195618.0,72.6247,72.6538,72.5665,72.5956,195618.0
2024-03-12 09:30:00,74.92,75.18,74.79,74.91,67886.0,72.615,72.867,72.489,72.6053,67886.0
2024-03-12 09:40:00,74.94,75.03,74.82,75.0,38620.0,72.6344,72.7216,72.5181,72.6925,38620.0
2024-03-12 09:50:00,75.02,75.4,75.01,75.37,74773.0,72.7119,73.0802,72.7022,73.0512,74773.0
2024-03-12 10:00:00,75.38,75.38,75.14,75.23,122642.0,73.0609,73.0609,72.8282,72.9155,122642.0
2024-03-12 10:10:00,75.21,75.29,75.04,75.12,189457.0,72.8961,72.9736,72.7313,72.8089,189457.0
2024-03-12 10:20:00,75.13,75.26,75.07,75.23,28218.0,72.8185,72.9445,72.7604,72.9155,28218.0
2024-03-12 10:30:00,75.23,75.41,75.15,75.38,39348.0,72.9155,73.0899,72.8379,73.0609,39348.0
2024-03-12 10:40:00,75.39,75.56,75.38,75.47,42234.0,73.0705,73.2353,73.0609,73.1481,42234.0
2024-03-12 10:50:00,75.48,75.62,75.41,75.46,46680.0,73.1578,73.2935,73.0899,73.1384,46680.0
2024-03-12 11:00:00,75.47,75.48,75.37,75.48,43901.0,73.1481,73.1578,73.0512,73.1578,43901.0
2024-03-12 11:10:00,75.48,75.6,75.47,75.56,50932.0,73.1578,73.2741,73.1481,73.2353,50932.0
2024-03-12 11:20:00,75.57,75.6,75.53,75.55,40393.0,73.245,73.2741,73.2062,73.2256,40393.0
2024-03-12 11:30:00,75.55,75.67,75.5,75.67,37838.0,73.2256,73.3419,73.1772,73.3419,37838.0
2024-03-12 11:40:00,75.67,75.7,75.49,75.52,52664.0,73.3419,73.371,73.1675,73.1965,52664.0
2024-03-12 11:50:00,75.51,75.69,75.51,75.67,24042.0,73.1869,73.3613,73.1869,73.3419,24042.0
2024-03-12 12:00:00,75.67,75.67,75.58,75.59,30846.0,73.3419,73.3419,73.2547,73.2644,30846.0
2024-03-12 12:10:00,75.6,75.6,75.5,75.59,115240.0,73.2741,73.2741,73.1772,73.2644,115240.0
2024-03-12 12:20:00,75.59,75.6,75.39,75.44,38740.0,73.2644,73.2741,73.0705,73.119,38740.0
2024-03-12 12:30:00,75.42,75.47,75.37,75.39,39355.0,73.0996,73.1481,73.0512,73.0705,39355.0
2024-03-12 12:40:00,75.38,75.4,75.21,75.32,43166.0,73.0609,73.0802,72.8961,73.0027,43166.0
2024-03-12 12:50:00,75.31,75.38,75.27,75.37,22628.0,72.993,73.0609,72.9542,73.0512,22628.0
2024-03-12 13:00:00,75.37,75.4,75.27,75.29,33665.0,73.0512,73.0802,72.9542,72.9736,33665.0
2024-03-12 13:10:00,75.29,75.4,75.26,75.4,32581.0,72.9736,73.0802,72.9445,73.0802,32581.0
2024-03-12 13:20:00,75.4,75.46,75.37,75.39,33637.0,73.0802,73.1384,73.0512,73.0705,33637.0
2024-03-12 13:30:00,75.4,75.46,75.34,75.41,42702.0,73.0802,73.1384,73.0221,73.0899,42702.0
2024-03-12 13:40:00,75.41,75.53,75.4,75.53,90864.0,73.0899,73.2062,73.0802,73.2062,90864.0
2024-03-12 13:50:00,75.53,75.54,75.44,75.52,74484.0,73.2062,73.2159,73.119,73.1965,74484.0
2024-03-12 14:00:00,75.53,75.55,75.45,75.48,32108.0,73.2062,73.2256,73.1287,73.1578,32108.0
2024-03-12 14:10:00,75.48,75.54,75.47,75.53,18320.0,73.1578,73.2159,73.1481,73.2062,18320.0
2024-03-12 14:20:00,75.53,75.61,75.52,75.61,35554.0,73.2062,73.2838,73.1965,73.2838,35554.0
2024-03-12 14:30:00,75.61,75.68,75.57,75.65,34006.0,73.2838,73.3516,73.245,73.3225,34006.0
2024-03-12 14:40:00,75.64,75.64,75.47,75.61,41257.0,73.3129,73.3129,73.1481,73.2838,41257.0
2024-03-12 14:50:00,75.61,75.78,75.61,75.75,38047.0,73.2838,73.4485,73.2838,73.4195,38047.0
2024-03-12 15:00:00,75.76,75.77,75.69,75.74,30187.0,73.4292,73.4389,73.3613,73.4098,30187.0
2024-03-12 15:10:00,75.74,75.76,75.64,75.67,52315.0,73.4098,73.4292,73.3129,73.3419,52315.0
2024-03-12 15:20:00,75.66,75.88,75.66,75.88,50432.0,73.3322,73.5455,73.3322,73.5455,50432.0
2024-03-12 15:30:00,75.88,75.91,75.81,75.82,107089.0,73.5455,73.5745,73.4776,73.4873,107089.0
2024-03-12 15:40:00,75.8,75.93,75.78,75.92,79966.0,73.4679,73.5939,73.4485,73.5842,79966.0
2024-03-12 15:50:00,75.91,76.04,75.85,75.88,260986.0,73.5745,73.7005,73.5164,73.5455,260986.0
2024-03-13 09:30:00,75.84,75.84,75.51,75.66,48089.0,73.8572,73.8572,73.5359,73.6819,48089.0
2024-03-13 09:40:00,75.7,75.98,75.66,75.95,28760.0,73.7209,73.9936,73.6819,73.9644,28760.0
2024-03-13 09:50:00,75.94,75.94,75.74,75.94,46930.0,73.9546,73.9546,73.7599,73.9546,46930.0
2024-03-13 10:00:00,75.93,76.07,75.86,75.91,23151.0,73.9449,74.0812,73.8767,73.9254,23151.0
2024-03-13 10:10:00,75.94,75.98,75.84,75.87,21209.0,73.9546,73.9936,73.8572,73.8865,21209.0
2024-03-13 10:20:00,75.88,76.04,75.88,76.01,26338.0,73.8962,74.052,73.8962,74.0228,26338.0
2024-03-13 10:30:00,76.01,76.1,75.95,76.05,19665.0,74.0228,74.1104,73.9644,74.0618,19665.0
2024-03-13 10:40:00,76.04,76.05,75.86,75.88,48280.0,74.052,74.0618,73.8767,73.8962,48280.0
2024-03-13 10:50:00,75.88,75.9,75.71,75.83,51024.0,73.8962,73.9157,73.7306,73.8475,51024.0
2024-03-13 11:00:00,75.82,75.9,75.74,75.76,32564.0,73.8378,73.9157,73.7599,73.7793,32564.0
2024-03-13 11:10:00,75.78,75.95,75.78,75.9,31792.0,73.7988,73.9644,73.7988,73.9157,31792.0
2024-03-13 11:20:00,75.91,75.95,75.83,75.89,26676.0,73.9254,73.9644,73.8475,73.9059,26676.0
2024-03-13 11:30:00,75.89,75.95,75.8,75.95,21765.0,73.9059,73.9644,73.8183,73.9644,21765.0
2024-03-13 11:40:00,75.95,76.04,75.93,76.03,24123.0,73.9644,74.052,73.9449,74.0423,24123.0
2024-03-13 11:50:00,76.03,76.03,75.95,75.98,22229.0,74.0423,74.0423,73.9644,73.9936,22229.0
2024-03-13 12:00:00,75.98,76.02,75.86,75.88,30362.0,73.9936,74.0325,73.8767,73.8962,30362.0
2024-03-13 12:10:00,75.88,75.98,75.84,75.93,39520.0,73.8962,73.9936,73.8572,73.9449,39520.0
2024-03-13 12:20:00,75.93,75.94,75.86,75.88,23229.0,73.9449,73.9546,73.8767,73.8962,23229.0
2024-03-13 12:30:00,75.88,75.96,75.86,75.94,53123.0,73.8962,73.9741,73.8767,73.9546,53123.0
2024-03-13 12:40:00,75.96,76.0,75.91,75.94,48338.0,73.9741,74.0131,73.9254,73.9546,48338.0
2024-03-13 12:50:00,75.93,75.97,75.82,75.89,58175.0,73.9449,73.9838,73.8378,73.9059,58175.0
2024-03-13 13:00:00,75.89,76.0,75.87,75.98,48373.0,73.9059,74.0131,73.8865,73.9936,48373.0
2024-03-13 13:10:00,75.98,76.05,75.96,75.98,74458.0,73.9936,74.0618,73.9741,73.9936,74458.0
2024-03-13 13:20:00,75.98,76.1,75.96,76.06,24873.0,73.9936,74.1104,73.9741,74.0715,24873.0
2024-03-13 13:30:00,76.05,76.08,75.98,75.99,21848.0,74.0618,74.091,73.9936,74.0033,21848.0
2024-03-13 13:40:00,75.98,76.02,75.93,75.95,25567.0,73.9936,74.0325,73.9449,73.9644,25567.0
2024-03-13 13:50:00,75.95,75.98,75.9,75.93,24306.0,73.9644,73.9936,73.9157,73.9449,24306.0
2024-03-13 14:00:00,75.92,75.94,75.87,75.92,22021.0,73.9352,73.9546,73.8865,73.9352,22021.0
2024-03-13 14:10:00,75.92,75.98,75.9,75.93,23589.0,73.9352,73.9936,73.9157,73.9449,23589.0
2024-03-13 14:20:00,75.92,75.96,75.92,75.95,22185.0,73.9352,73.9741,73.9352,73.9644,22185.0
2024-03-13 14:30:00,75.95,75.98,75.92,75.92,27847.0,73.9644,73.9936,73.9352,73.9352,27847.0
2024-03-13 14:40:00,75.91,75.91,75.8,75.81,33743.0,73.9254,73.9254,73.8183,73.828,33743.0
2024-03-13 14:50:00,75.8,75.84,75.74,75.76,33102.0,73.8183,73.8572,73.7599,73.7793,33102.0
2024-03-13 15:00:00,75.75,75.8,75.67,75.73,69195.0,73.7696,73.8183,73.6917,73.7501,69195.0
2024-03-13 15:10:00,75.74,75.75,75.65,75.7,44886.0,73.7599,73.7696,73.6722,73.7209,44886.0
2024-03-13 15:20:00,75.69,75.71,75.34,75.41,109698.0,73.7112,73.7306,73.3703,73.4385,109698.0
2024-03-13 15:30:00,75.43,75.58,75.41,75.51,74196.0,73.458,73.604,73.4385,73.5359,74196.0
2024-03-13 15:40:00,75.51,75.58,75.47,75.56,68081.0,73.5359,73.604,73.4969,73.5846,68081.0
2024-03-13 15:50:00,75.56,75.6,75.47,75.49,258380.0,73.5846,73.6235,73.4969,73.5164,258380.0
2024-03-14 09:30:00,75.44,75.88,75.35,75.61,50240.0,73.4677,73.8962,73.3801,73.6333,50240.0
2024-03-14 09:40:00,75.63,76.02,75.49,75.49,40365.0,73.6527,74.0325,73.5164,73.5164,40365.0
2024-03-14 09:50:00,75.49,75.53,75.21,75.23,51092.0,73.5164,73.5553,73.2437,73.2632,51092.0
2024-03-14 10:00:00,75.24,75.28,75.09,75.25,32327.0,73.2729,73.3119,73.1269,73.2827,32327.0
2024-03-14 10:10:00,75.24,75.24,74.98,75.01,31048.0,73.2729,73.2729,73.0197,73.0489,31048.0
2024-03-14 10:20:00,75.02,75.13,74.99,75.03,46437.0,73.0587,73.1658,73.0295,73.0684,46437.0
2024-03-14 10:30:00,75.03,75.06,74.91,75.06,54700.0,73.0684,73.0976,72.9516,73.0976,54700.0
2024-03-14 10:40:00,75.07,75.22,75.06,75.12,91616.0,73.1074,73.2535,73.0976,73.1561,91616.0
2024-03-14 10:50:00,75.12,75.12,74.84,74.98,34362.0,73.1561,73.1561,72.8834,73.0197,34362.0
2024-03-14 11:00:00,74.99,75.1,74.92,74.98,46740.0,73.0295,73.1366,72.9613,73.0197,46740.0
2024-03-14 11:10:00,74.97,75.33,74.95,75.32,68774.0,73.01,73.3606,72.9905,73.3508,68774.0
2024-03-14 11:20:00,75.32,75.32,75.11,75.23,88676.0,73.3508,73.3508,73.1463,73.2632,88676.0
2024-03-14 11:30:00,75.24,75.55,75.22,75.55,44572.0,73.2729,73.5748,73.2535,73.5748,44572.0
2024-03-14 11:40:00,75.54,75.62,75.47,75.61,32262.0,73.5651,73.643,73.4969,73.6333,32262.0
2024-03-14 11:50:00,75.62,75.75,75.59,75.74,30526.0,73.643,73.7696,73.6138,73.7599,30526.0
2024-03-14 12:00:00,75.74,75.74,75.64,75.67,48579.0,73.7599,73.7599,73.6625,73.6917,48579.0
2024-03-14 12:10:00,75.68,75.84,75.68,75.81,44182.0,73.7014,73.8572,73.7014,73.828,44182.0
2024-03-14 12:20:00,75.81,75.94,75.79,75.92,39983.0,73.828,73.9546,73.8086,73.9352,39983.0
2024-03-14 12:30:00,75.91,75.95,75.84,75.88,71233.0,73.9254,73.9644,73.8572,73.8962,71233.0
2024-03-14 12:40:00,75.88,75.89,75.7,75.74,29371.0,73.8962,73.9059,73.7209,73.7599,29371.0
2024-03-14 12:50:00,75.74,75.78,75.7,75.7,21222.0,73.7599,73.7988,73.7209,73.7209,21222.0
2024-03-14 13:00:00,75.7,75.77,75.62,75.73,53870.0,73.7209,73.7891,73.643,73.7501,53870.0
2024-03-14 13:10:00,75.73,75.74,75.51,75.57,39069.0,73.7501,73.7599,73.5359,73.5943,39069.0
2024-03-14 13:20:00,75.57,75.59,75.47,75.47,26195.0,73.5943,73.6138,73.4969,73.4969,26195.0
2024-03-14 13:30:00,75.47,75.54,75.38,75.51,31005.0,73.4969,73.5651,73.4093,73.5359,31005.0
2024-03-14 13:40:00,75.5,75.63,75.49,75.59,35048.0,73.5261,73.6527,73.5164,73.6138,35048.0
2024-03-14 13:50:00,75.6,75.7,75.58,75.67,39691.0,73.6235,73.7209,73.604,73.6917,39691.0
2024-03-14 14:00:00,75.67,75.71,75.55,75.59,41959.0,73.6917,73.7306,73.5748,73.6138,41959.0
2024-03-14 14:10:00,75.59,75.63,75.57,75.6,46575.0,73.6138,73.6527,73.5943,73.6235,46575.0
2024-03-14 14:20:00,75.61,75.62,75.55,75.56,41732.0,73.6333,73.643,73.5748,73.5846,41732.0
2024-03-14 14:30:00,75.55,75.59,75.48,75.58,42238.0,73.5748,73.6138,73.5067,73.604,42238.0
2024-03-14 14:40:00,75.58,75.67,75.56,75.65,36840.0,73.604,73.6917,73.5846,73.6722,36840.0
2024-03-14 14:50:00,75.64,75.68,75.54,75.58,49411.0,73.6625,73.7014,73.5651,73.604,49411.0
2024-03-14 15:00:00,75.58,75.58,75.35,75.36,67587.0,73.604,73.604,73.3801,73.3898,67587.0
2024-03-14 15:10:00,75.36,75.59,75.35,75.55,50801.0,73.3898,73.6138,73.3801,73.5748,50801.0
2024-03-14 15:20:00,75.54,75.6,75.48,75.57,70637.0,73.5651,73.6235,73.5067,73.5943,70637.0
2024-03-14 15:30:00,75.56,75.58,75.35,75.42,69795.0,73.5846,73.604,73.3801,73.4482,69795.0
2024-03-14 15:40:00,75.42,75.59,75.41,75.56,107758.0,73.4482,73.6138,73.4385,73.5846,107758.0
2024-03-14 15:50:00,75.58,75.88,75.56,75.88,280847.0,73.604,73.8962,73.5846,73.8962,280847.0
2024-03-15 09:30:00,75.33,76.36,75.24,75.97,487248.0,73.3606,74.3636,73.2729,73.9838,487248.0
2024-03-15 09:40:00,75.99,76.21,75.85,75.87,73364.0,74.0033,74.2176,73.867,73.8865,73364.0
2024-03-15 09:50:00,75.89,75.93,75.64,75.69,43158.0,73.9059,73.9449,73.6625,73.7112,43158.0
2024-03-15 10:00:00,75.68,75.79,75.53,75.75,44881.0,73.7014,73.8086,73.5553,73.7696,44881.0
2024-03-15 10:10:00,75.75,76.04,75.72,76.02,53893.0,73.7696,74.052,73.7404,74.0325,53893.0
2024-03-15 10:20:00,76.01,76.13,75.87,76.1,56841.0,74.0228,74.1397,73.8865,74.1104,56841.0
2024-03-15 10:30:00,76.1,76.16,75.96,76.16,48218.0,74.1104,74.1689,73.9741,74.1689,48218.0
2024-03-15 10:40:00,76.15,76.19,75.94,76.01,38554.0,74.1591,74.1981,73.9546,74.0228,38554.0
2024-03-15 10:50:00,76.0,76.05,75.95,75.98,38331.0,74.0131,74.0618,73.9644,73.9936,38331.0
2024-03-15 11:00:00,75.99,76.0,75.84,75.88,37101.0,74.0033,74.0131,73.8572,73.8962,37101.0
2024-03-15 11:10:00,75.88,75.92,75.82,75.82,28713.0,73.8962,73.9352,73.8378,73.8378,28713.0
2024-03-15 11:20:00,75.82,75.96,75.81,75.93,28573.0,73.8378,73.9741,73.828,73.9449,28573.0
2024-03-15 11:30:00,75.92,75.93,75.83,75.88,29389.0,73.9352,73.9449,73.8475,73.8962,29389.0
2024-03-15 11:40:00,75.86,75.86,75.77,75.84,31525.0,73.8767,73.8767,73.7891,73.8572,31525.0
2024-03-15 11:50:00,75.84,75.88,75.77,75.81,33240.0,73.8572,73.8962,73.7891,73.828,33240.0
2024-03-15 12:00:00,75.8,75.86,75.77,75.82,31475.0,73.8183,73.8767,73.7891,73.8378,31475.0
2024-03-15 12:10:00,75.82,75.87,75.78,75.84,41504.0,73.8378,73.8865,73.7988,73.8572,41504.0
2024-03-15 12:20:00,75.84,75.88,75.68,75.72,56500.0,73.8572,73.8962,73.7014,73.7404,56500.0
2024-03-15 12:30:00,75.73,75.78,75.66,75.73,77865.0,73.7501,73.7988,73.6819,73.7501,77865.0
2024-03-15 12:40:00,75.73,75.83,75.71,75.78,56296.0,73.7501,73.8475,73.7306,73.7988,56296.0
2024-03-15 12:50:00,75.78,75.82,75.68,75.74,38297.0,73.7988,73.8378,73.7014,73.7599,38297.0
2024-03-15 13:00:00,75.73,75.85,75.7,75.78,53690.0,73.7501,73.867,73.7209,73.7988,53690.0
2024-03-15 13:10:00,75.78,75.82,75.71,75.75,33595.0,73.7988,73.8378,73.7306,73.7696,33595.0
2024-03-15 13:20:00,75.76,75.91,75.73,75.84,38040.0,73.7793,73.9254,73.7501,73.8572,38040.0
2024-03-15 13:30:00,75.84,75.91,75.83,75.86,37061.0,73.8572,73.9254,73.8475,73.8767,37061.0
2024-03-15 13:40:00,75.85,75.88,75.78,75.84,34946.0,73.867,73.8962,73.7988,73.8572,34946.0
2024-03-15 13:50:00,75.84,75.9,75.8,75.9,30626.0,73.8572,73.9157,73.8183,73.9157,30626.0
2024-03-15 14:00:00,75.9,75.93,75.8,75.81,53753.0,73.9157,73.9449,73.8183,73.828,53753.0
2024-03-15 14:10:00,75.81,75.84,75.72,75.83,71898.0,73.828,73.8572,73.7404,73.8475,71898.0
2024-03-15 14:20:00,75.84,75.95,75.73,75.77,98838.0,73.8572,73.9644,73.7501,73.7891,98838.0
2024-03-15 14:30:00,75.77,75.83,75.72,75.76,48821.0,73.7891,73.8475,73.7404,73.7793,48821.0
2024-03-15 14:40:00,75.76,75.92,75.75,75.89,37820.0,73.7793,73.9352,73.7696,73.9059,37820.0
2024-03-15 14:50:00,75.9,76.1,75.89,76.09,57011.0,73.9157,74.1104,73.9059,74.1007,57011.0
2024-03-15 15:00:00,76.09,76.09,75.89,75.89,78767.0,74.1007,74.1007,73.9059,73.9059,78767.0
2024-03-15 15:10:00,75.87,75.95,75.84,75.89,88448.0,73.8865,73.9644,73.8572,73.9059,88448.0
2024-03-15 15:20:00,75.91,75.91,75.81,75.83,94571.0,73.9254,73.9254,73.828,73.8475,94571.0
2024-03-15 15:30:00,75.82,76.02,75.8,76.01,107834.0,73.8378,74.0325,73.8183,74.0228,107834.0
2024-03-15 15:40:00,76.02,76.21,75.94,76.21,120369.0,74.0325,74.2176,73.9546,74.2176,120369.0
2024-03-15 15:50:00,76.2,76.34,76.05,76.27,660831.0,74.2078,74.3442,74.0618,74.276,660831.0
2024-03-18 09:30:00,76.17,76.46,75.96,76.13,71158.0,74.1786,74.461,73.9741,74.1397,71158.0
2024-03-18 09:40:00,76.13,76.4,76.13,76.29,105684.0,74.1397,74.4026,74.1397,74.2955,105684.0
2024-03-18 09:50:00,76.29,76.44,76.14,76.42,111743.0,74.2955,74.4416,74.1494,74.4221,111743.0
2024-03-18 10:00:00,76.46,76.52,76.34,76.42,61395.0,74.461,74.5195,74.3442,74.4221,61395.0
2024-03-18 10:10:00,76.41,76.41,76.17,76.25,62484.0,74.4123,74.4123,74.1786,74.2565,62484.0
2024-03-18 10:20:00,76.24,76.27,76.05,76.17,68712.0,74.2468,74.276,74.0618,74.1786,68712.0
2024-03-18 10:30:00,76.17,76.28,76.17,76.23,36144.0,74.1786,74.2857,74.1786,74.237,36144.0
2024-03-18 10:40:00,76.23,76.23,76.0,76.1,35278.0,74.237,74.237,74.0131,74.1104,35278.0
2024-03-18 10:50:00,76.1,76.11,75.94,76.01,54429.0,74.1104,74.1202,73.9546,74.0228,54429.0
2024-03-18 11:00:00,76.01,76.07,75.89,76.04,75745.0,74.0228,74.0812,73.9059,74.052,75745.0
2024-03-18 11:10:00,76.04,76.29,76.04,76.18,57216.0,74.052,74.2955,74.052,74.1884,57216.0
2024-03-18 11:20:00,76.15,76.26,76.15,76.18,40397.0,74.1591,74.2663,74.1591,74.1884,40397.0
2024-03-18 11:30:00,76.17,76.21,76.12,76.2,25282.0,74.1786,74.2176,74.1299,74.2078,25282.0
2024-03-18 11:40:00,76.19,76.28,76.16,76.18,31693.0,74.1981,74.2857,74.1689,74.1884,31693.0
2024-03-18 11:50:00,76.17,76.17,76.0,76.03,41482.0,74.1786,74.1786,74.0131,74.0423,41482.0
2024-03-18 12:00:00,76.04,76.04,75.85,75.86,34435.0,74.052,74.052,73.867,73.8767,34435.0
2024-03-18 12:10:00,75.85,75.91,75.73,75.74,75602.0,73.867,73.9254,73.7501,73.7599,75602.0
2024-03-18 12:20:00,75.74,75.99,75.73,75.87,60363.0,73.7599,74.0033,73.7501,73.8865,60363.0
2024-03-18 12:30:00,75.86,75.92,75.74,75.74,54411.0,73.8767,73.9352,73.7599,73.7599,54411.0
2024-03-18 12:40:00,75.76,75.87,75.75,75.8,43527.0,73.7793,73.8865,73.7696,73.8183,43527.0
2024-03-18 12:50:00,75.8,76.07,75.77,76.03,81680.0,73.8183,74.0812,73.7891,74.0423,81680.0
2024-03-18 13:00:00,76.01,76.09,75.99,75.99,30178.0,74.0228,74.1007,74.0033,74.0033,30178.0
2024-03-18 13:10:00,75.99,76.01,75.92,75.94,68264.0,74.0033,74.0228,73.9352,73.9546,68264.0
2024-03-18 13:20:00,75.95,76.06,75.92,75.99,764171.0,73.9644,74.0715,73.9352,74.0033,764171.0
2024-03-18 13:30:00,75.98,75.98,75.69,75.75,77811.0,73.9936,73.9936,73.7112,73.7696,77811.0
2024-03-18 13:40:00,75.75,75.75,75.49,75.5,89639.0,73.7696,73.7696,73.5164,73.5261,89639.0
2024-03-18 13:50:00,75.5,75.54,75.39,75.43,84863.0,73.5261,73.5651,73.419,73.458,84863.0
2024-03-18 14:00:00,75.43,75.43,75.13,75.16,88651.0,73.458,73.458,73.1658,73.195,88651.0
2024-03-18 14:10:00,75.16,75.28,75.15,75.28,90772.0,73.195,73.3119,73.1853,73.3119,90772.0
2024-03-18 14:20:00,75.28,75.45,75.28,75.3,70115.0,73.3119,73.4774,73.3119,73.3314,70115.0
2024-03-18 14:30:00,75.31,75.58,75.3,75.58,68479.0,73.3411,73.604,73.3314,73.604,68479.0
2024-03-18 14:40:00,75.59,75.69,75.49,75.61,86470.0,73.6138,73.7112,73.5164,73.6333,86470.0
2024-03-18 14:50:00,75.61,75.63,75.49,75.57,45941.0,73.6333,73.6527,73.5164,73.5943,45941.0
2024-03-18 15:00:00,75.56,75.66,75.54,75.64,57069.0,73.5846,73.6819,73.5651,73.6625,57069.0
2024-03-18 15:10:00,75.64,75.67,75.58,75.62,58885.0,73.6625,73.6917,73.604,73.643,58885.0
2024-03-18 15:20:00,75.62,75.64,75.54,75.63,83291.0,73.643,73.6625,73.5651,73.6527,83291.0
2024-03-18 15:30:00,75.62,75.64,75.54,75.55,91501.0,73.643,73.6625,73.5651,73.5748,91501.0
2024-03-18 15:40:00,75.54,75.68,75.45,75.45,199759.0,73.5651,73.7014,73.4774,73.4774,199759.0
2024-03-18 15:50:00,75.45,75.47,75.25,75.38,632779.0,73.4774,73.4969,73.2827,73.4093,632779.0
2024-03-19 09:30:00,75.91,76.01,75.59,75.79,100206.0,73.9254,74.0228,73.6138,73.8086,100206.0
2024-03-19 09:40:00,75.85,76.2,75.77,76.13,78694.0,73.867,74.2078,73.7891,74.1397,78694.0
2024-03-19 09:50:00,76.12,76.12,75.75,75.92,90789.0,74.1299,74.1299,73.7696,73.9352,90789.0
2024-03-19 10:00:00,75.92,75.99,75.76,75.83,224465.0,73.9352,74.0033,73.7793,73.8475,224465.0
2024-03-19 10:10:00,75.8,75.82,75.69,75.76,173356.0,73.8183,73.8378,73.7112,73.7793,173356.0
2024-03-19 10:20:00,75.75,75.85,75.68,75.84,300723.0,73.7696,73.867,73.7014,73.8572,300723.0
2024-03-19 10:30:00,75.84,75.99,75.8,75.99,58361.0,73.8572,74.0033,73.8183,74.0033,58361.0
2024-03-19 10:40:00,75.98,76.01,75.68,75.75,40949.0,73.9936,74.0228,73.7014,73.7696,40949.0
2024-03-19 10:50:00,75.75,75.87,75.7,75.83,41086.0,73.7696,73.8865,73.7209,73.8475,41086.0
2024-03-19 11:00:00,75.82,75.85,75.75,75.81,68355.0,73.8378,73.867,73.7696,73.828,68355.0
2024-03-19 11:10:00,75.81,75.84,75.74,75.76,57725.0,73.828,73.8572,73.7599,73.7793,57725.0
2024-03-19 11:20:00,75.75,75.81,75.66,75.73,62098.0,73.7696,73.828,73.6819,73.7501,62098.0
2024-03-19 11:30:00,75.73,75.93,75.71,75.93,49894.0,73.7501,73.9449,73.7306,73.9449,49894.0
2024-03-19 11:40:00,75.92,76.16,75.92,76.15,37423.0,73.9352,74.1689,73.9352,74.1591,37423.0
2024-03-19 11:50:00,76.14,76.15,75.97,76.0,40311.0,74.1494,74.1591,73.9838,74.0131,40311.0
2024-03-19 12:00:00,76.0,76.11,75.97,76.1,46558.0,74.0131,74.1202,73.9838,74.1104,46558.0
2024-03-19 12:10:00,76.11,76.27,76.1,76.17,38551.0,74.1202,74.276,74.1104,74.1786,38551.0
2024-03-19 12:20:00,76.16,76.21,76.11,76.16,29243.0,74.1689,74.2176,74.1202,74.1689,29243.0
2024-03-19 12:30:00,76.15,76.21,76.14,76.14,40329.0,74.1591,74.2176,74.1494,74.1494,40329.0
2024-03-19 12:40:00,76.15,76.15,76.0,76.08,37740.0,74.1591,74.1591,74.0131,74.091,37740.0
2024-03-19 12:50:00,76.08,76.12,75.98,76.01,38217.0,74.091,74.1299,73.9936,74.0228,38217.0
2024-03-19 13:00:00,76.0,76.07,75.91,75.96,32655.0,74.0131,74.0812,73.9254,73.9741,32655.0
2024-03-19 13:10:00,75.95,75.99,75.93,75.95,23261.0,73.9644,74.0033,73.9449,73.9644,23261.0
2024-03-19 13:20:00,75.97,76.04,75.94,76.04,29333.0,73.9838,74.052,73.9546,74.052,29333.0
2024-03-19 13:30:00,76.04,76.08,75.97,75.97,31337.0,74.052,74.091,73.9838,73.9838,31337.0
2024-03-19 13:40:00,75.97,76.03,75.95,75.96,34908.0,73.9838,74.0423,73.9644,73.9741,34908.0
2024-03-19 13:50:00,75.97,75.99,75.93,75.95,26747.0,73.9838,74.0033,73.9449,73.9644,26747.0
2024-03-19 14:00:00,75.95,75.95,75.84,75.87,36787.0,73.9644,73.9644,73.8572,73.8865,36787.0
2024-03-19 14:10:00,75.84,75.87,75.77,75.77,31588.0,73.8572,73.8865,73.7891,73.7891,31588.0
2024-03-19 14:20:00,75.78,75.9,75.76,75.87,31057.0,73.7988,73.9157,73.7793,73.8865,31057.0
2024-03-19 14:30:00,75.87,75.92,75.86,75.91,24988.0,73.8865,73.9352,73.8767,73.9254,24988.0
2024-03-19 14:40:00,75.91,75.94,75.84,75.94,45355.0,73.9254,73.9546,73.8572,73.9546,45355.0
2024-03-19 14:50:00,75.94,75.94,75.83,75.89,49979.0,73.9546,73.9546,73.8475,73.9059,49979.0
2024-03-19 15:00:00,75.88,75.9,75.79,75.84,46589.0,73.8962,73.9157,73.8086,73.8572,46589.0
2024-03-19 15:10:00,75.84,75.89,75.81,75.88,52821.0,73.8572,73.9059,73.828,73.8962,52821.0
2024-03-19 15:20:00,75.87,75.87,75.65,75.67,76955.0,73.8865,73.8865,73.6722,73.6917,76955.0
2024-03-19 15:30:00,75.66,75.69,75.56,75.66,120975.0,73.6819,73.7112,73.5846,73.6819,120975.0
2024-03-19 15:40:00,75.67,75.74,75.49,75.49,173518.0,73.6917,73.7599,73.5164,73.5164,173518.0
2024-03-19 15:50:00,75.48,75.66,75.42,75.49,600597.0,73.5067,73.6819,73.4482,73.5164,600597.0
2024-03-20 09:30:00,75.63,76.05,75.48,76.04,85206.0,73.6527,74.0618,73.5067,74.052,85206.0
2024-03-20 09:40:00,76.06,76.07,75.68,75.79,55137.0,74.0715,74.0812,73.7014,73.8086,55137.0
2024-03-20 09:50:00,75.79,75.89,75.66,75.86,51674.0,73.8086,73.9059,73.6819,73.8767,51674.0
2024-03-20 10:00:00,75.86,76.02,75.84,76.02,43335.0,73.8767,74.0325,73.8572,74.0325,43335.0
2024-03-20 10:10:00,76.01,76.21,75.97,76.21,40451.0,74.0228,74.2176,73.9838,74.2176,40451.0
2024-03-20 10:20:00,76.23,76.28,76.08,76.28,28474.0,74.237,74.2857,74.091,74.2857,28474.0
2024-03-20 10:30:00,76.29,76.29,76.11,76.18,51835.0,74.2955,74.2955,74.1202,74.1884,51835.0
2024-03-20 10:40:00,76.18,76.19,76.12,76.16,40411.0,74.1884,74.1981,74.1299,74.1689,40411.0
2024-03-20 10:50:00,76.17,76.19,76.03,76.11,43189.0,74.1786,74.1981,74.0423,74.1202,43189.0
2024-03-20 11:00:00,76.11,76.11,75.96,76.09,37493.0,74.1202,74.1202,73.9741,74.1007,37493.0
2024-03-20 11:10:00,76.08,76.11,76.03,76.04,30018.0,74.091,74.1202,74.0423,74.052,30018.0
2024-03-20 11:20:00,76.03,76.12,76.03,76.09,27094.0,74.0423,74.1299,74.0423,74.1007,27094.0
2024-03-20 11:30:00,76.09,76.11,76.04,76.06,21198.0,74.1007,74.1202,74.052,74.0715,21198.0
2024-03-20 11:40:00,76.04,76.08,76.01,76.05,30699.0,74.052,74.091,74.0228,74.0618,30699.0
2024-03-20 11:50:00,76.05,76.15,76.04,76.1,38999.0,74.0618,74.1591,74.052,74.1104,38999.0
2024-03-20 12:00:00,76.08,76.12,76.07,76.09,32060.0,74.091,74.1299,74.0812,74.1007,32060.0
2024-03-20 12:10:00,76.1,76.19,76.1,76.15,30270.0,74.1104,74.1981,74.1104,74.1591,30270.0
2024-03-20 12:20:00,76.15,76.18,76.07,76.13,31990.0,74.1591,74.1884,74.0812,74.1397,31990.0
2024-03-20 12:30:00,76.13,76.16,76.11,76.11,29831.0,74.1397,74.1689,74.1202,74.1202,29831.0
2024-03-20 12:40:00,76.1,76.16,76.07,76.15,46646.0,74.1104,74.1689,74.0812,74.1591,46646.0
2024-03-20 12:50:00,76.15,76.19,76.11,76.15,37479.0,74.1591,74.1981,74.1202,74.1591,37479.0
2024-03-20 13:00:00,76.14,76.16,76.06,76.08,46702.0,74.1494,74.1689,74.0715,74.091,46702.0
2024-03-20 13:10:00,76.08,76.11,76.01,76.11,33401.0,74.091,74.1202,74.0228,74.1202,33401.0
2024-03-20 13:20:00,76.11,76.12,76.07,76.09,32872.0,74.1202,74.1299,74.0812,74.1007,32872.0
2024-03-20 13:30:00,76.1,76.13,75.96,75.97,45321.0,74.1104,74.1397,73.9741,73.9838,45321.0
2024-03-20 13:40:00,75.97,75.97,75.9,75.97,26860.0,73.9838,73.9838,73.9157,73.9838,26860.0
2024-03-20 13:50:00,75.97,76.02,75.91,75.91,45514.0,73.9838,74.0325,73.9254,73.9254,45514.0
2024-03-20 14:00:00,75.92,76.21,75.88,75.97,79711.0,73.9352,74.2176,73.8962,73.9838,79711.0
2024-03-20 14:10:00,75.98,76.03,75.87,75.94,48500.0,73.9936,74.0423,73.8865,73.9546,48500.0
2024-03-20 14:20:00,75.94,76.1,75.93,76.1,21466.0,73.9546,74.1104,73.9449,74.1104,21466.0
2024-03-20 14:30:00,76.13,76.19,75.97,76.14,66528.0,74.1397,74.1981,73.9838,74.1494,66528.0
2024-03-20 14:40:00,76.15,76.6,76.13,76.6,81587.0,74.1591,74.5974,74.1397,74.5974,81587.0
2024-03-20 14:50:00,76.6,76.65,76.43,76.45,69443.0,74.5974,74.6461,74.4318,74.4513,69443.0
2024-03-20 15:00:00,76.46,76.62,76.44,76.57,72133.0,74.461,74.6169,74.4416,74.5682,72133.0
2024-03-20 15:10:00,76.58,76.59,76.4,76.59,102655.0,74.5779,74.5876,74.4026,74.5876,102655.0
2024-03-20 15:20:00,76.59,76.76,76.47,76.75,52516.0,74.5876,74.7532,74.4708,74.7435,52516.0
2024-03-20 15:30:00,76.75,76.76,76.57,76.6,80471.0,74.7435,74.7532,74.5682,74.5974,80471.0
2024-03-20 15:40:00,76.6,76.8,76.51,76.53,91128.0,74.5974,74.7921,74.5097,74.5292,91128.0
2024-03-20 15:50:00,76.53,76.77,76.5,76.75,283615.0,74.5292,74.7629,74.5,74.7435,283615.0
2024-03-21 09:30:00,76.67,77.24,76.62,77.08,66490.0,74.6655,75.2206,74.6169,75.0648,66490.0
2024-03-21 09:40:00,77.1,77.11,76.77,76.8,81577.0,75.0843,75.094,74.7629,74.7921,81577.0
2024-03-21 09:50:00,76.8,77.16,76.57,77.06,107672.0,74.7921,75.1427,74.5682,75.0453,107672.0
2024-03-21 10:00:00,77.05,77.09,76.78,76.86,89435.0,75.0356,75.0746,74.7727,74.8506,89435.0
2024-03-21 10:10:00,76.86,76.88,76.72,76.79,68783.0,74.8506,74.8701,74.7142,74.7824,68783.0
2024-03-21 10:20:00,76.78,77.01,76.75,76.99,49200.0,74.7727,74.9967,74.7435,74.9772,49200.0
2024-03-21 10:30:00,76.99,77.13,76.94,77.05,41420.0,74.9772,75.1135,74.9285,75.0356,41420.0
2024-03-21 10:40:00,77.06,77.19,77.02,77.05,36957.0,75.0453,75.1719,75.0064,75.0356,36957.0
2024-03-21 10:50:00,77.06,77.13,77.01,77.13,25774.0,75.0453,75.1135,74.9967,75.1135,25774.0
2024-03-21 11:00:00,77.13,77.13,76.84,76.87,41266.0,75.1135,75.1135,74.8311,74.8603,41266.0
2024-03-21 11:10:00,76.87,76.98,76.78,76.83,51558.0,74.8603,74.9674,74.7727,74.8214,51558.0
2024-03-21 11:20:00,76.83,77.02,76.83,76.9,120431.0,74.8214,75.0064,74.8214,74.8895,120431.0
2024-03-21 11:30:00,76.91,77.04,76.87,77.02,28773.0,74.8993,75.0259,74.8603,75.0064,28773.0
2024-03-21 11:40:00,77.03,77.09,76.99,77.02,28668.0,75.0161,75.0746,74.9772,75.0064,28668.0
2024-03-21 11:50:00,77.02,77.12,77.02,77.09,28144.0,75.0064,75.1038,75.0064,75.0746,28144.0
2024-03-21 12:00:00,77.07,77.07,76.96,77.04,39273.0,75.0551,75.0551,74.948,75.0259,39273.0
2024-03-21 12:10:00,77.03,77.06,76.93,76.95,27829.0,75.0161,75.0453,74.9187,74.9382,27829.0
2024-03-21 12:20:00,76.94,77.0,76.83,76.9,39400.0,74.9285,74.9869,74.8214,74.8895,39400.0
2024-03-21 12:30:00,76.9,76.92,76.77,76.8,37553.0,74.8895,74.909,74.7629,74.7921,37553.0
2024-03-21 12:40:00,76.81,76.88,76.79,76.84,39944.0,74.8019,74.8701,74.7824,74.8311,39944.0
2024-03-21 12:50:00,76.84,76.93,76.84,76.92,37190.0,74.8311,74.9187,74.8311,74.909,37190.0
2024-03-21 13:00:00,76.92,76.93,76.75,76.77,28994.0,74.909,74.9187,74.7435,74.7629,28994.0
2024-03-21 13:10:00,76.77,76.83,76.76,76.82,36141.0,74.7629,74.8214,74.7532,74.8116,36141.0
2024-03-21 13:20:00,76.82,76.82,76.72,76.76,32839.0,74.8116,74.8116,74.7142,74.7532,32839.0
2024-03-21 13:30:00,76.76,76.81,76.74,76.78,30104.0,74.7532,74.8019,74.7337,74.7727,30104.0
2024-03-21 13:40:00,76.79,76.93,76.79,76.86,41046.0,74.7824,74.9187,74.7824,74.8506,41046.0
2024-03-21 13:50:00,76.86,76.91,76.81,76.84,36130.0,74.8506,74.8993,74.8019,74.8311,36130.0
2024-03-21 14:00:00,76.83,77.03,76.82,77.03,36266.0,74.8214,75.0161,74.8116,75.0161,36266.0
2024-03-21 14:10:00,77.01,77.03,76.94,76.95,36088.0,74.9967,75.0161,74.9285,74.9382,36088.0
2024-03-21 14:20:00,76.95,77.1,76.94,77.06,38611.0,74.9382,75.0843,74.9285,75.0453,38611.0
2024-03-21 14:30:00,77.06,77.16,77.02,77.16,44965.0,75.0453,75.1427,75.0064,75.1427,44965.0
2024-03-21 14:40:00,77.15,77.19,77.09,77.12,44582.0,75.133,75.1719,75.0746,75.1038,44582.0
2024-03-21 14:50:00,77.11,77.19,77.11,77.14,46203.0,75.094,75.1719,75.094,75.1233,46203.0
2024-03-21 15:00:00,77.14,77.24,77.08,77.23,59388.0,75.1233,75.2206,75.0648,75.2109,59388.0
2024-03-21 15:10:00,77.23,77.3,77.17,77.3,54483.0,75.2109,75.2791,75.1525,75.2791,54483.0
2024-03-21 15:20:00,77.3,77.33,77.19,77.3,89589.0,75.2791,75.3083,75.1719,75.2791,89589.0
2024-03-21 15:30:00,77.31,77.33,77.23,77.24,110266.0,75.2888,75.3083,75.2109,75.2206,110266.0
2024-03-21 15:40:00,77.23,77.31,77.14,77.18,122099.0,75.2109,75.2888,75.1233,75.1622,122099.0
2024-03-21 15:50:00,77.18,77.48,77.18,77.4,343869.0,75.1622,75.4544,75.1622,75.3765,343869.0
2024-03-22 09:30:00,77.44,77.63,77.03,77.27,50367.0,75.4154,75.6004,75.0161,75.2499,50367.0
2024-03-22 09:40:00,77.28,77.34,77.01,77.08,19921.0,75.2596,75.318,74.9967,75.0648,19921.0
2024-03-22 09:50:00,77.05,77.07,76.97,77.01,35208.0,75.0356,75.0551,74.9577,74.9967,35208.0
2024-03-22 10:00:00,77.03,77.14,76.98,77.13,31178.0,75.0161,75.1233,74.9674,75.1135,31178.0
2024-03-22 10:10:00,77.12,77.15,76.95,77.06,44274.0,75.1038,75.133,74.9382,75.0453,44274.0
2024-03-22 10:20:00,77.06,77.08,76.94,77.01,39140.0,75.0453,75.0648,74.9285,74.9967,39140.0
2024-03-22 10:30:00,77.02,77.07,76.95,76.99,24522.0,75.0064,75.0551,74.9382,74.9772,24522.0
2024-03-22 10:40:00,77.01,77.01,76.9,76.9,25462.0,74.9967,74.9967,74.8895,74.8895,25462.0
2024-03-22 10:50:00,76.9,76.99,76.84,76.89,20508.0,74.8895,74.9772,74.8311,74.8798,20508.0
2024-03-22 11:00:00,76.88,76.95,76.84,76.84,20173.0,74.8701,74.9382,74.8311,74.8311,20173.0
2024-03-22 11:10:00,76.86,76.9,76.84,76.87,16344.0,74.8506,74.8895,74.8311,74.8603,16344.0
2024-03-22 11:20:00,76.88,76.93,76.83,76.84,22033.0,74.8701,74.9187,74.8214,74.8311,22033.0
2024-03-22 11:30:00,76.83,76.88,76.78,76.84,25734.0,74.8214,74.8701,74.7727,74.8311,25734.0
2024-03-22 11:40:00,76.84,76.85,76.79,76.79,14343.0,74.8311,74.8408,74.7824,74.7824,14343.0
2024-03-22 11:50:00,76.79,76.83,76.73,76.8,34001.0,74.7824,74.8214,74.724,74.7921,34001.0
2024-03-22 12:00:00,76.8,76.8,76.7,76.73,25486.0,74.7921,74.7921,74.6948,74.724,25486.0
2024-03-22 12:10:00,76.74,76.83,76.74,76.77,81002.0,74.7337,74.8214,74.7337,74.7629,81002.0
2024-03-22 12:20:00,76.76,76.81,76.75,76.76,23514.0,74.7532,74.8019,74.7435,74.7532,23514.0
2024-03-22 12:30:00,76.76,76.77,76.64,76.7,29632.0,74.7532,74.7629,74.6363,74.6948,29632.0
2024-03-22 12:40:00,76.71,76.74,76.66,76.73,30204.0,74.7045,74.7337,74.6558,74.724,30204.0
2024-03-22 12:50:00,76.72,76.77,76.72,76.77,29786.0,74.7142,74.7629,74.7142,74.7629,29786.0
2024-03-22 13:00:00,76.77,76.77,76.66,76.69,34544.0,74.7629,74.7629,74.6558,74.685,34544.0
2024-03-22 13:10:00,76.69,76.69,76.58,76.59,35834.0,74.685,74.685,74.5779,74.5876,35834.0
2024-03-22 13:20:00,76.59,76.64,76.57,76.59,20747.0,74.5876,74.6363,74.5682,74.5876,20747.0
2024-03-22 13:30:00,76.59,76.61,76.49,76.54,51075.0,74.5876,74.6071,74.4902,74.5389,51075.0
2024-03-22 13:40:00,76.53,76.62,76.51,76.56,35221.0,74.5292,74.6169,74.5097,74.5584,35221.0
2024-03-22 13:50:00,76.56,76.63,76.56,76.62,29454.0,74.5584,74.6266,74.5584,74.6169,29454.0
2024-03-22 14:00:00,76.62,76.63,76.55,76.56,59148.0,74.6169,74.6266,74.5487,74.5584,59148.0
2024-03-22 14:10:00,76.56,76.61,76.54,76.56,29049.0,74.5584,74.6071,74.5389,74.5584,29049.0
2024-03-22 14:20:00,76.56,76.68,76.56,76.67,26741.0,74.5584,74.6753,74.5584,74.6655,26741.0
2024-03-22 14:30:00,76.67,76.7,76.63,76.69,33971.0,74.6655,74.6948,74.6266,74.685,33971.0
2024-03-22 14:40:00,76.7,76.79,76.67,76.73,48781.0,74.6948,74.7824,74.6655,74.724,48781.0
2024-03-22 14:50:00,76.72,76.75,76.69,76.72,42146.0,74.7142,74.7435,74.685,74.7142,42146.0
2024-03-22 15:00:00,76.72,76.72,76.58,76.59,43381.0,74.7142,74.7142,74.5779,74.5876,43381.0
2024-03-22 15:10:00,76.59,76.6,76.27,76.32,95825.0,74.5876,74.5974,74.276,74.3247,95825.0
2024-03-22 15:20:00,76.32,76.5,76.3,76.5,62371.0,74.3247,74.5,74.3052,74.5,62371.0
2024-03-22 15:30:00,76.5,76.56,76.34,76.35,69088.0,74.5,74.5584,74.3442,74.3539,69088.0
2024-03-22 15:40:00,76.35,76.38,76.24,76.34,93770.0,74.3539,74.3831,74.2468,74.3442,93770.0
2024-03-22 15:50:00,76.36,76.43,76.33,76.38,281906.0,74.3636,74.4318,74.3344,74.3831,281906.0
2024-03-25 09:30:00,76.49,76.81,76.36,76.78,49875.0,74.4902,74.8019,74.3636,74.7727,49875.0
2024-03-25 09:40:00,76.77,76.97,76.58,76.6,31027.0,74.7629,74.9577,74.5779,74.5974,31027.0
2024-03-25 09:50:00,76.6,76.62,76.46,76.54,23026.0,74.5974,74.6169,74.461,74.5389,23026.0
2024-03-25 10:00:00,76.54,76.73,76.52,76.71,48680.0,74.5389,74.724,74.5195,74.7045,48680.0
2024-03-25 10:10:00,76.73,76.97,76.68,76.87,79924.0,74.724,74.9577,74.6753,74.8603,79924.0
2024-03-25 10:20:00,76.88,77.04,76.86,76.92,31226.0,74.8701,75.0259,74.8506,74.909,31226.0
2024-03-25 10:30:00,76.93,77.1,76.92,77.06,33167.0,74.9187,75.0843,74.909,75.0453,33167.0
2024-03-25 10:40:00,77.05,77.09,76.99,77.04,34106.0,75.0356,75.0746,74.9772,75.0259,34106.0
2024-03-25 10:50:00,77.03,77.11,77.02,77.1,68536.0,75.0161,75.094,75.0064,75.0843,68536.0
2024-03-25 11:00:00,77.11,77.12,76.94,77.02,58251.0,75.094,75.1038,74.9285,75.0064,58251.0
2024-03-25 11:10:00,77.02,77.02,76.93,76.95,33219.0,75.0064,75.0064,74.9187,74.9382,33219.0
2024-03-25 11:20:00,76.95,77.03,76.94,76.98,25965.0,74.9382,75.0161,74.9285,74.9674,25965.0
2024-03-25 11:30:00,76.97,77.05,76.93,77.05,24825.0,74.9577,75.0356,74.9187,75.0356,24825.0
2024-03-25 11:40:00,77.04,77.09,77.02,77.04,31677.0,75.0259,75.0746,75.0064,75.0259,31677.0
2024-03-25 11:50:00,77.04,77.07,76.97,77.02,45911.0,75.0259,75.0551,74.9577,75.0064,45911.0
2024-03-25 12:00:00,77.01,77.03,76.96,77.01,49965.0,74.9967,75.0161,74.948,74.9967,49965.0
2024-03-25 12:10:00,77.01,77.03,76.94,76.97,33731.0,74.9967,75.0161,74.9285,74.9577,33731.0
2024-03-25 12:20:00,76.98,76.99,76.96,76.98,19581.0,74.9674,74.9772,74.948,74.9674,19581.0
2024-03-25 12:30:00,76.98,77.01,76.88,76.92,38990.0,74.9674,74.9967,74.8701,74.909,38990.0
2024-03-25 12:40:00,76.91,76.91,76.81,76.88,50689.0,74.8993,74.8993,74.8019,74.8701,50689.0
2024-03-25 12:50:00,76.88,76.88,76.8,76.84,37027.0,74.8701,74.8701,74.7921,74.8311,37027.0
2024-03-25 13:00:00,76.85,76.9,76.81,76.9,37607.0,74.8408,74.8895,74.8019,74.8895,37607.0
2024-03-25 13:10:00,76.89,76.95,76.87,76.91,31366.0,74.8798,74.9382,74.8603,74.8993,31366.0
2024-03-25 13:20:00,76.9,76.98,76.9,76.92,36150.0,74.8895,74.9674,74.8895,74.909,36150.0
2024-03-25 13:30:00,76.92,76.96,76.9,76.92,41927.0,74.909,74.948,74.8895,74.909,41927.0
2024-03-25 13:40:00,76.95,77.0,76.94,76.94,37626.0,74.9382,74.9869,74.9285,74.9285,37626.0
2024-03-25 13:50:00,76.94,76.97,76.93,76.93,26998.0,74.9285,74.9577,74.9187,74.9187,26998.0
2024-03-25 14:00:00,76.93,76.96,76.88,76.9,31677.0,74.9187,74.948,74.8701,74.8895,31677.0
2024-03-25 14:10:00,76.9,76.91,76.87,76.91,22879.0,74.8895,74.8993,74.8603,74.8993,22879.0
2024-03-25 14:20:00,76.9,77.0,76.9,76.98,40282.0,74.8895,74.9869,74.8895,74.9674,40282.0
2024-03-25 14:30:00,77.0,77.0,76.9,76.91,34623.0,74.9869,74.9869,74.8895,74.8993,34623.0
2024-03-25 14:40:00,76.91,76.91,76.75,76.78,28398.0,74.8993,74.8993,74.7435,74.7727,28398.0
2024-03-25 14:50:00,76.79,76.85,76.74,76.83,56660.0,74.7824,74.8408,74.7337,74.8214,56660.0
2024-03-25 15:00:00,76.81,76.82,76.77,76.79,37171.0,74.8019,74.8116,74.7629,74.7824,37171.0
2024-03-25 15:10:00,76.8,76.82,76.78,76.78,44948.0,74.7921,74.8116,74.7727,74.7727,44948.0
2024-03-25 15:20:00,76.78,76.8,76.75,76.8,44185.0,74.7727,74.7921,74.7435,74.7921,44185.0
2024-03-25 15:30:00,76.8,76.82,76.7,76.76,66830.0,74.7921,74.8116,74.6948,74.7532,66830.0
2024-03-25 15:40:00,76.76,76.84,76.71,76.73,101290.0,74.7532,74.8311,74.7045,74.724,101290.0
2024-03-25 15:50:00,76.74,76.74,76.58,76.59,482012.0,74.7337,74.7337,74.5779,74.5876,482012.0
2024-03-26 09:30:00,76.71,77.01,76.43,76.98,67074.0,74.7045,74.9967,74.4318,74.9674,67074.0
2024-03-26 09:40:00,77.0,77.1,76.82,77.01,113575.0,74.9869,75.0843,74.8116,74.9967,113575.0
2024-03-26 09:50:00,77.02,77.02,76.79,77.01,76345.0,75.0064,75.0064,74.7824,74.9967,76345.0
2024-03-26 10:00:00,77.0,77.1,76.96,77.06,46440.0,74.9869,75.0843,74.948,75.0453,46440.0
2024-03-26 10:10:00,77.06,77.08,76.92,76.92,33168.0,75.0453,75.0648,74.909,74.909,33168.0
2024-03-26 10:20:00,76.92,77.13,76.91,77.1,46928.0,74.909,75.1135,74.8993,75.0843,46928.0
2024-03-26 10:30:00,77.09,77.17,77.04,77.17,34334.0,75.0746,75.1525,75.0259,75.1525,34334.0
2024-03-26 10:40:00,77.19,77.21,77.14,77.17,48947.0,75.1719,75.1914,75.1233,75.1525,48947.0
2024-03-26 10:50:00,77.17,77.26,77.13,77.13,44423.0,75.1525,75.2401,75.1135,75.1135,44423.0
2024-03-26 11:00:00,77.14,77.22,77.13,77.19,47098.0,75.1233,75.2012,75.1135,75.1719,47098.0
2024-03-26 11:10:00,77.19,77.19,77.09,77.11,54835.0,75.1719,75.1719,75.0746,75.094,54835.0
2024-03-26 11:20:00,77.1,77.14,77.05,77.08,26349.0,75.0843,75.1233,75.0356,75.0648,26349.0
2024-03-26 11:30:00,77.08,77.15,77.01,77.02,30452.0,75.0648,75.133,74.9967,75.0064,30452.0
2024-03-26 11:40:00,77.01,77.04,76.95,76.99,24487.0,74.9967,75.0259,74.9382,74.9772,24487.0
2024-03-26 11:50:00,77.0,77.05,76.97,77.03,46700.0,74.9869,75.0356,74.9577,75.0161,46700.0
2024-03-26 12:00:00,77.02,77.02,76.91,76.92,35827.0,75.0064,75.0064,74.8993,74.909,35827.0
2024-03-26 12:10:00,76.92,76.96,76.91,76.95,24270.0,74.909,74.948,74.8993,74.9382,24270.0
2024-03-26 12:20:00,76.95,77.04,76.94,77.01,44874.0,74.9382,75.0259,74.9285,74.9967,44874.0
2024-03-26 12:30:00,77.0,77.02,76.94,77.0,27452.0,74.9869,75.0064,74.9285,74.9869,27452.0
2024-03-26 12:40:00,77.0,77.04,76.99,77.02,24185.0,74.9869,75.0259,74.9772,75.0064,24185.0
2024-03-26 12:50:00,77.02,77.05,76.95,76.98,45521.0,75.0064,75.0356,74.9382,74.9674,45521.0
2024-03-26 13:00:00,76.97,77.03,76.94,76.95,40631.0,74.9577,75.0161,74.9285,74.9382,40631.0
2024-03-26 13:10:00,76.95,77.01,76.9,76.9,35571.0,74.9382,74.9967,74.8895,74.8895,35571.0
2024-03-26 13:20:00,76.9,76.96,76.89,76.94,39609.0,74.8895,74.948,74.8798,74.9285,39609.0
2024-03-26 13:30:00,76.95,76.98,76.89,76.92,35947.0,74.9382,74.9674,74.8798,74.909,35947.0
2024-03-26 13:40:00,76.91,76.97,76.88,76.95,36730.0,74.8993,74.9577,74.8701,74.9382,36730.0
2024-03-26 13:50:00,76.94,76.99,76.93,76.98,22918.0,74.9285,74.9772,74.9187,74.9674,22918.0
2024-03-26 14:00:00,76.98,77.01,76.97,76.98,58559.0,74.9674,74.9967,74.9577,74.9674,58559.0
2024-03-26 14:10:00,76.98,76.98,76.92,76.94,38016.0,74.9674,74.9674,74.909,74.9285,38016.0
2024-03-26 14:20:00,76.95,76.95,76.87,76.88,43689.0,74.9382,74.9382,74.8603,74.8701,43689.0
2024-03-26 14:30:00,76.87,76.95,76.86,76.92,52406.0,74.8603,74.9382,74.8506,74.909,52406.0
2024-03-26 14:40:00,76.93,76.93,76.82,76.87,44049.0,74.9187,74.9187,74.8116,74.8603,44049.0
2024-03-26 14:50:00,76.86,76.91,76.83,76.9,60897.0,74.8506,74.8993,74.8214,74.8895,60897.0
2024-03-26 15:00:00,76.9,77.0,76.89,77.0,56146.0,74.8895,74.9869,74.8798,74.9869,56146.0
2024-03-26 15:10:00,77.0,77.09,76.98,77.08,51070.0,74.9869,75.0746,74.9674,75.0648,51070.0
2024-03-26 15:20:00,77.08,77.17,77.06,77.13,57838.0,75.0648,75.1525,75.0453,75.1135,57838.0
2024-03-26 15:30:00,77.14,77.32,77.11,77.31,53269.0,75.1233,75.2986,75.094,75.2888,53269.0
2024-03-26 15:40:00,77.31,77.43,77.13,77.14,71810.0,75.2888,75.4057,75.1135,75.1233,71810.0
2024-03-26 15:50:00,77.13,77.4,77.08,77.39,343357.0,75.1135,75.3765,75.0648,75.3667,343357.0
2024-03-27 09:30:00,77.71,78.06,77.58,78.02,104703.0,75.6784,76.0192,75.5518,75.9802,104703.0
2024-03-27 09:40:00,78.03,78.16,77.88,77.9,91747.0,75.99,76.1166,75.8439,75.8634,91747.0
2024-03-27 09:50:00,77.91,78.12,77.86,78.08,70507.0,75.8731,76.0776,75.8244,76.0387,70507.0
2024-03-27 10:00:00,78.09,78.1,77.93,78.0,53160.0,76.0484,76.0582,75.8926,75.9608,53160.0
2024-03-27 10:10:00,78.0,78.05,77.92,77.96,46823.0,75.9608,76.0095,75.8829,75.9218,46823.0
2024-03-27 10:20:00,77.95,77.97,77.68,77.69,39924.0,75.9121,75.9316,75.6491,75.6589,39924.0
2024-03-27 10:30:00,77.7,77.84,77.65,77.7,35387.0,75.6686,75.805,75.6199,75.6686,35387.0
2024-03-27 10:40:00,77.7,77.78,77.59,77.62,33257.0,75.6686,75.7465,75.5615,75.5907,33257.0
2024-03-27 10:50:00,77.63,77.69,77.54,77.62,63791.0,75.6004,75.6589,75.5128,75.5907,63791.0
2024-03-27 11:00:00,77.61,77.65,77.51,77.55,50716.0,75.581,75.6199,75.4836,75.5225,50716.0
2024-03-27 11:10:00,77.55,77.69,77.53,77.67,74321.0,75.5225,75.6589,75.5031,75.6394,74321.0
2024-03-27 11:20:00,77.66,77.74,77.58,77.61,32156.0,75.6297,75.7076,75.5518,75.581,32156.0
2024-03-27 11:30:00,77.6,77.67,77.56,77.66,19774.0,75.5712,75.6394,75.5323,75.6297,19774.0
2024-03-27 11:40:00,77.66,77.66,77.54,77.62,23953.0,75.6297,75.6297,75.5128,75.5907,23953.0
2024-03-27 11:50:00,77.61,77.62,77.5,77.51,26855.0,75.581,75.5907,75.4738,75.4836,26855.0
2024-03-27 12:00:00,77.52,77.55,77.4,77.43,36197.0,75.4933,75.5225,75.3765,75.4057,36197.0
2024-03-27 12:10:00,77.43,77.49,77.42,77.47,17059.0,75.4057,75.4641,75.3959,75.4446,17059.0
2024-03-27 12:20:00,77.47,77.52,77.4,77.41,25842.0,75.4446,75.4933,75.3765,75.3862,25842.0
2024-03-27 12:30:00,77.4,77.43,77.33,77.37,25085.0,75.3765,75.4057,75.3083,75.3472,25085.0
2024-03-27 12:40:00,77.37,77.41,77.35,77.41,21222.0,75.3472,75.3862,75.3278,75.3862,21222.0
2024-03-27 12:50:00,77.42,77.45,77.38,77.4,22425.0,75.3959,75.4252,75.357,75.3765,22425.0
2024-03-27 13:00:00,77.41,77.49,77.4,77.46,22666.0,75.3862,75.4641,75.3765,75.4349,22666.0
2024-03-27 13:10:00,77.46,77.55,77.46,77.52,22587.0,75.4349,75.5225,75.4349,75.4933,22587.0
2024-03-27 13:20:00,77.53,77.61,77.51,77.59,25416.0,75.5031,75.581,75.4836,75.5615,25416.0
2024-03-27 13:30:00,77.59,77.59,77.48,77.5,44404.0,75.5615,75.5615,75.4544,75.4738,44404.0
2024-03-27 13:40:00,77.5,77.52,77.43,77.46,27352.0,75.4738,75.4933,75.4057,75.4349,27352.0
2024-03-27 13:50:00,77.47,77.55,77.42,77.52,24490.0,75.4446,75.5225,75.3959,75.4933,24490.0
2024-03-27 14:00:00,77.51,77.59,77.48,77.58,34640.0,75.4836,75.5615,75.4544,75.5518,34640.0
2024-03-27 14:10:00,77.58,77.7,77.56,77.68,25770.0,75.5518,75.6686,75.5323,75.6491,25770.0
2024-03-27 14:20:00,77.68,77.75,77.67,77.74,31612.0,75.6491,75.7173,75.6394,75.7076,31612.0
2024-03-27 14:30:00,77.75,77.8,77.73,77.79,50175.0,75.7173,75.766,75.6978,75.7563,50175.0
2024-03-27 14:40:00,77.79,77.83,77.71,77.76,38422.0,75.7563,75.7952,75.6784,75.727,38422.0
2024-03-27 14:50:00,77.76,77.77,77.67,77.67,27770.0,75.727,75.7368,75.6394,75.6394,27770.0
2024-03-27 15:00:00,77.67,77.77,77.67,77.75,33697.0,75.6394,75.7368,75.6394,75.7173,33697.0
2024-03-27 15:10:00,77.74,77.76,77.69,77.73,40811.0,75.7076,75.727,75.6589,75.6978,40811.0
2024-03-27 15:20:00,77.73,77.85,77.71,77.81,51100.0,75.6978,75.8147,75.6784,75.7757,51100.0
2024-03-27 15:30:00,77.81,78.13,77.81,78.12,142867.0,75.7757,76.0874,75.7757,76.0776,142867.0
2024-03-27 15:40:00,78.12,78.32,78.11,78.28,101015.0,76.0776,76.2724,76.0679,76.2335,101015.0
2024-03-27 15:50:00,78.28,78.39,78.21,78.35,328009.0,76.2335,76.3406,76.1653,76.3016,328009.0
2024-03-28 09:30:00,78.51,78.7,78.4,78.56,58619.0,76.4574,76.6425,76.3503,76.5061,58619.0
2024-03-28 09:40:00,78.54,78.62,78.37,78.43,26204.0,76.4867,76.5646,76.3211,76.3795,26204.0
2024-03-28 09:50:00,78.41,78.46,78.29,78.44,40067.0,76.3601,76.4087,76.2432,76.3893,40067.0
2024-03-28 10:00:00,78.46,78.49,78.38,78.41,25710.0,76.4087,76.438,76.3308,76.3601,25710.0
2024-03-28 10:10:00,78.41,78.54,78.4,78.43,53191.0,76.3601,76.4867,76.3503,76.3795,53191.0
2024-03-28 10:20:00,78.42,78.59,78.39,78.48,62835.0,76.3698,76.5353,76.3406,76.4282,62835.0
2024-03-28 10:30:00,78.49,78.52,78.37,78.37,31591.0,76.438,76.4672,76.3211,76.3211,31591.0
2024-03-28 10:40:00,78.36,78.4,78.31,78.31,28494.0,76.3114,76.3503,76.2627,76.2627,28494.0
2024-03-28 10:50:00,78.3,78.43,78.3,78.41,20347.0,76.2529,76.3795,76.2529,76.3601,20347.0
2024-03-28 11:00:00,78.43,78.49,78.36,78.44,39651.0,76.3795,76.438,76.3114,76.3893,39651.0
2024-03-28 11:10:00,78.45,78.52,78.42,78.5,35079.0,76.399,76.4672,76.3698,76.4477,35079.0
2024-03-28 11:20:00,78.5,78.54,78.31,78.33,31381.0,76.4477,76.4867,76.2627,76.2821,31381.0
2024-03-28 11:30:00,78.33,78.34,78.27,78.32,31891.0,76.2821,76.2919,76.2237,76.2724,31891.0
2024-03-28 11:40:00,78.33,78.39,78.32,78.37,20671.0,76.2821,76.3406,76.2724,76.3211,20671.0
2024-03-28 11:50:00,78.38,78.47,78.34,78.4,16904.0,76.3308,76.4185,76.2919,76.3503,16904.0
2024-03-28 12:00:00,78.42,78.51,78.4,78.44,32090.0,76.3698,76.4574,76.3503,76.3893,32090.0
2024-03-28 12:10:00,78.44,78.47,78.39,78.4,31320.0,76.3893,76.4185,76.3406,76.3503,31320.0
2024-03-28 12:20:00,78.4,78.44,78.36,78.4,51646.0,76.3503,76.3893,76.3114,76.3503,51646.0
2024-03-28 12:30:00,78.39,78.47,78.33,78.46,28579.0,76.3406,76.4185,76.2821,76.4087,28579.0
2024-03-28 12:40:00,78.46,78.56,78.43,78.53,22890.0,76.4087,76.5061,76.3795,76.4769,22890.0
2024-03-28 12:50:00,78.53,78.58,78.51,78.58,22888.0,76.4769,76.5256,76.4574,76.5256,22888.0
2024-03-28 13:00:00,78.57,78.59,78.48,78.48,62890.0,76.5159,76.5353,76.4282,76.4282,62890.0
2024-03-28 13:10:00,78.49,78.51,78.35,78.37,32218.0,76.438,76.4574,76.3016,76.3211,32218.0
2024-03-28 13:20:00,78.37,78.42,78.33,78.33,30097.0,76.3211,76.3698,76.2821,76.2821,30097.0
2024-03-28 13:30:00,78.33,78.4,78.3,78.37,32119.0,76.2821,76.3503,76.2529,76.3211,32119.0
2024-03-28 13:40:00,78.35,78.41,78.33,78.38,30307.0,76.3016,76.3601,76.2821,76.3308,30307.0
2024-03-28 13:50:00,78.39,78.41,78.35,78.39,30303.0,76.3406,76.3601,76.3016,76.3406,30303.0
2024-03-28 14:00:00,78.4,78.46,78.37,78.43,36211.0,76.3503,76.4087,76.3211,76.3795,36211.0
2024-03-28 14:10:00,78.43,78.44,78.33,78.34,27240.0,76.3795,76.3893,76.2821,76.2919,27240.0
2024-03-28 14:20:00,78.34,78.44,78.33,78.43,25377.0,76.2919,76.3893,76.2821,76.3795,25377.0
2024-03-28 14:30:00,78.42,78.47,78.38,78.46,43056.0,76.3698,76.4185,76.3308,76.4087,43056.0
2024-03-28 14:40:00,78.46,78.49,78.39,78.46,29533.0,76.4087,76.438,76.3406,76.4087,29533.0
2024-03-28 14:50:00,78.48,78.56,78.43,78.53,39862.0,76.4282,76.5061,76.3795,76.4769,39862.0
2024-03-28 15:00:00,78.54,78.57,78.43,78.53,34386.0,76.4867,76.5159,76.3795,76.4769,34386.0
2024-03-28 15:10:00,78.52,78.56,78.47,78.54,61626.0,76.4672,76.5061,76.4185,76.4867,61626.0
2024-03-28 15:20:00,78.54,78.57,78.49,78.55,46746.0,76.4867,76.5159,76.438,76.4964,46746.0
2024-03-28 15:30:00,78.56,78.6,78.47,78.48,70924.0,76.5061,76.5451,76.4185,76.4282,70924.0
2024-03-28 15:40:00,78.48,78.55,78.34,78.36,103264.0,76.4282,76.4964,76.2919,76.3114,103264.0
2024-03-28 15:50:00,78.35,78.35,78.14,78.14,393579.0,76.3016,76.3016,76.0971,76.0971,393579.0
2024-04-01 09:30:00,78.0,78.24,77.47,77.58,34150.0,75.9608,76.1945,75.4446,75.5518,34150.0
2024-04-01 09:40:00,77.52,77.98,77.35,77.98,29584.0,75.4933,75.9413,75.3278,75.9413,29584.0
2024-04-01 09:50:00,77.97,78.09,77.96,78.09,12431.0,75.9316,76.0484,75.9218,76.0484,12431.0
2024-04-01 10:00:00,78.07,78.14,77.97,78.03,21211.0,76.0289,76.0971,75.9316,75.99,21211.0
2024-04-01 10:10:00,78.05,78.19,78.04,78.09,28291.0,76.0095,76.1458,75.9997,76.0484,28291.0
2024-04-01 10:20:00,78.08,78.1,78.0,78.08,33504.0,76.0387,76.0582,75.9608,76.0387,33504.0
2024-04-01 10:30:00,78.06,78.25,78.0,78.24,34361.0,76.0192,76.2042,75.9608,76.1945,34361.0
2024-04-01 10:40:00,78.24,78.3,78.15,78.19,24660.0,76.1945,76.2529,76.1069,76.1458,24660.0
2024-04-01 10:50:00,78.2,78.26,78.01,78.04,51239.0,76.1555,76.214,75.9705,75.9997,51239.0
2024-04-01 11:00:00,78.05,78.07,77.88,77.95,41167.0,76.0095,76.0289,75.8439,75.9121,41167.0
2024-04-01 11:10:00,77.95,77.95,77.76,77.77,36769.0,75.9121,75.9121,75.727,75.7368,36769.0
2024-04-01 11:20:00,77.76,77.81,77.72,77.72,40258.0,75.727,75.7757,75.6881,75.6881,40258.0
2024-04-01 11:30:00,77.72,77.79,77.61,77.64,93422.0,75.6881,75.7563,75.581,75.6102,93422.0
2024-04-01 11:40:00,77.64,77.69,77.57,77.65,30399.0,75.6102,75.6589,75.542,75.6199,30399.0
2024-04-01 11:50:00,77.66,77.69,77.62,77.63,22163.0,75.6297,75.6589,75.5907,75.6004,22163.0
2024-04-01 12:00:00,77.63,77.72,77.57,77.63,85186.0,75.6004,75.6881,75.542,75.6004,85186.0
2024-04-01 12:10:00,77.62,77.68,77.61,77.68,10797.0,75.5907,75.6491,75.581,75.6491,10797.0
2024-04-01 12:20:00,77.69,77.76,77.64,77.73,30036.0,75.6589,75.727,75.6102,75.6978,30036.0
2024-04-01 12:30:00,77.75,77.8,77.72,77.8,14188.0,75.7173,75.766,75.6881,75.766,14188.0
2024-04-01 12:40:00,77.79,77.85,77.79,77.84,11304.0,75.7563,75.8147,75.7563,75.805,11304.0
2024-04-01 12:50:00,77.86,77.88,77.82,77.86,13483.0,75.8244,75.8439,75.7855,75.8244,13483.0
2024-04-01 13:00:00,77.86,77.86,77.77,77.83,17587.0,75.8244,75.8244,75.7368,75.7952,17587.0
2024-04-01 13:10:00,77.85,77.85,77.76,77.76,18391.0,75.8147,75.8147,75.727,75.727,18391.0
2024-04-01 13:20:00,77.77,77.83,77.75,77.81,24474.0,75.7368,75.7952,75.7173,75.7757,24474.0
2024-04-01 13:30:00,77.81,77.83,77.72,77.73,27372.0,75.7757,75.7952,75.6881,75.6978,27372.0
2024-04-01 13:40:00,77.74,77.78,77.68,77.69,16127.0,75.7076,75.7465,75.6491,75.6589,16127.0
2024-04-01 13:50:00,77.71,77.72,77.65,77.71,22149.0,75.6784,75.6881,75.6199,75.6784,22149.0
2024-04-01 14:00:00,77.71,77.71,77.64,77.66,26975.0,75.6784,75.6784,75.6102,75.6297,26975.0
2024-04-01 14:10:00,77.66,77.69,77.65,77.69,15700.0,75.6297,75.6589,75.6199,75.6589,15700.0
2024-04-01 14:20:00,77.69,77.72,77.56,77.56,24718.0,75.6589,75.6881,75.5323,75.5323,24718.0
2024-04-01 14:30:00,77.56,77.6,77.54,77.58,37512.0,75.5323,75.5712,75.5128,75.5518,37512.0
2024-04-01 14:40:00,77.58,77.61,77.5,77.53,34886.0,75.5518,75.581,75.4738,75.5031,34886.0
2024-04-01 14:50:00,77.53,77.57,77.47,77.49,39274.0,75.5031,75.542,75.4446,75.4641,39274.0
2024-04-01 15:00:00,77.49,77.53,77.47,77.52,34667.0,75.4641,75.5031,75.4446,75.4933,34667.0
2024-04-01 15:10:00,77.52,77.52,77.44,77.46,42678.0,75.4933,75.4933,75.4154,75.4349,42678.0
2024-04-01 15:20:00,77.46,77.51,77.3,77.42,95350.0,75.4349,75.4836,75.2791,75.3959,95350.0
2024-04-01 15:30:00,77.42,77.47,77.36,77.37,58554.0,75.3959,75.4446,75.3375,75.3472,58554.0
2024-04-01 15:40:00,77.37,77.51,77.36,77.5,55775.0,75.3472,75.4836,75.3375,75.4738,55775.0
2024-04-01 15:50:00,77.5,77.74,77.47,77.63,164368.0,75.4738,75.7076,75.4446,75.6004,164368.0
2024-04-02 09:30:00,77.61,77.82,77.36,77.61,87967.0,75.581,75.7855,75.3375,75.581,87967.0
2024-04-02 09:40:00,77.62,78.04,77.58,77.94,43855.0,75.5907,75.9997,75.5518,75.9023,43855.0
2024-04-02 09:50:00,77.96,78.09,77.83,78.04,44725.0,75.9218,76.0484,75.7952,75.9997,44725.0
2024-04-02 10:00:00,78.05,78.29,78.03,78.24,37271.0,76.0095,76.2432,75.99,76.1945,37271.0
2024-04-02 10:10:00,78.25,78.26,77.94,77.99,55420.0,76.2042,76.214,75.9023,75.951,55420.0
2024-04-02 10:20:00,77.99,78.06,77.92,77.94,103599.0,75.951,76.0192,75.8829,75.9023,103599.0
2024-04-02 10:30:00,77.94,78.09,77.87,78.05,49552.0,75.9023,76.0484,75.8342,76.0095,49552.0
2024-04-02 10:40:00,78.05,78.17,78.03,78.11,43875.0,76.0095,76.1263,75.99,76.0679,43875.0
2024-04-02 10:50:00,78.12,78.18,78.09,78.13,43088.0,76.0776,76.1361,76.0484,76.0874,43088.0
2024-04-02 11:00:00,78.15,78.18,78.03,78.04,31707.0,76.1069,76.1361,75.99,75.9997,31707.0
2024-04-02 11:10:00,78.03,78.08,77.93,78.08,137544.0,75.99,76.0387,75.8926,76.0387,137544.0
2024-04-02 11:20:00,78.08,78.08,77.93,77.97,54519.0,76.0387,76.0387,75.8926,75.9316,54519.0
2024-04-02 11:30:00,77.96,78.17,77.96,78.05,57565.0,75.9218,76.1263,75.9218,76.0095,57565.0
2024-04-02 11:40:00,78.06,78.08,77.95,77.95,26181.0,76.0192,76.0387,75.9121,75.9121,26181.0
2024-04-02 11:50:00,77.95,78.1,77.91,78.07,25444.0,75.9121,76.0582,75.8731,76.0289,25444.0
2024-04-02 12:00:00,78.06,78.06,77.86,77.88,26947.0,76.0192,76.0192,75.8244,75.8439,26947.0
2024-04-02 12:10:00,77.88,77.9,77.81,77.84,21063.0,75.8439,75.8634,75.7757,75.805,21063.0
2024-04-02 12:20:00,77.84,77.88,77.78,77.87,48136.0,75.805,75.8439,75.7465,75.8342,48136.0
2024-04-02 12:30:00,77.87,77.9,77.83,77.89,23406.0,75.8342,75.8634,75.7952,75.8536,23406.0
2024-04-02 12:40:00,77.88,77.89,77.78,77.87,26543.0,75.8439,75.8536,75.7465,75.8342,26543.0
2024-04-02 12:50:00,77.86,77.95,77.82,77.94,14977.0,75.8244,75.9121,75.7855,75.9023,14977.0
2024-04-02 13:00:00,77.94,77.94,77.82,77.86,28220.0,75.9023,75.9023,75.7855,75.8244,28220.0
2024-04-02 13:10:00,77.86,77.87,77.77,77.79,23856.0,75.8244,75.8342,75.7368,75.7563,23856.0
2024-04-02 13:20:00,77.8,77.82,77.76,77.81,28195.0,75.766,75.7855,75.727,75.7757,28195.0
2024-04-02 13:30:00,77.8,77.84,77.76,77.77,29607.0,75.766,75.805,75.727,75.7368,29607.0
2024-04-02 13:40:00,77.76,77.81,77.7,77.79,27210.0,75.727,75.7757,75.6686,75.7563,27210.0
2024-04-02 13:50:00,77.79,77.87,77.77,77.83,66538.0,75.7563,75.8342,75.7368,75.7952,66538.0
2024-04-02 14:00:00,77.83,77.96,77.78,77.95,22944.0,75.7952,75.9218,75.7465,75.9121,22944.0
2024-04-02 14:10:00,77.96,78.01,77.92,77.95,53713.0,75.9218,75.9705,75.8829,75.9121,53713.0
2024-04-02 14:20:00,77.94,77.95,77.88,77.88,24712.0,75.9023,75.9121,75.8439,75.8439,24712.0
2024-04-02 14:30:00,77.85,77.93,77.85,77.91,32052.0,75.8147,75.8926,75.8147,75.8731,32052.0
2024-04-02 14:40:00,77.9,78.0,77.9,78.0,38276.0,75.8634,75.9608,75.8634,75.9608,38276.0
2024-04-02 14:50:00,78.01,78.03,77.9,77.92,32118.0,75.9705,75.99,75.8634,75.8829,32118.0
2024-04-02 15:00:00,77.92,77.96,77.86,77.92,43104.0,75.8829,75.9218,75.8244,75.8829,43104.0
2024-04-02 15:10:00,77.92,77.94,77.85,77.93,40556.0,75.8829,75.9023,75.8147,75.8926,40556.0
2024-04-02 15:20:00,77.94,78.06,77.93,78.01,37131.0,75.9023,76.0192,75.8926,75.9705,37131.0
2024-04-02 15:30:00,78.0,78.07,77.97,78.01,45004.0,75.9608,76.0289,75.9316,75.9705,45004.0
2024-04-02 15:40:00,78.02,78.03,77.85,77.87,68811.0,75.9802,75.99,75.8147,75.8342,68811.0
2024-04-02 15:50:00,77.87,78.04,77.8,78.03,273626.0,75.8342,75.9997,75.766,75.99,273626.0
2024-04-03 09:30:00,78.18,78.69,78.18,78.68,53485.0,76.1361,76.6327,76.1361,76.623,53485.0
2024-04-03 09:40:00,78.68,78.8,78.58,78.78,59860.0,76.623,76.7399,76.5256,76.7204,59860.0
2024-04-03 09:50:00,78.8,78.85,78.66,78.7,35318.0,76.7399,76.7885,76.6035,76.6425,35318.0
2024-04-03 10:00:00,78.71,78.84,78.69,78.74,83137.0,76.6522,76.7788,76.6327,76.6814,83137.0
2024-04-03 10:10:00,78.74,78.95,78.7,78.75,128843.0,76.6814,76.8859,76.6425,76.6912,128843.0
2024-04-03 10:20:00,78.73,78.74,78.44,78.44,52835.0,76.6717,76.6814,76.3893,76.3893,52835.0
2024-04-03 10:30:00,78.46,78.56,78.23,78.25,64084.0,76.4087,76.5061,76.1848,76.2042,64084.0
2024-04-03 10:40:00,78.27,78.3,78.18,78.21,62051.0,76.2237,76.2529,76.1361,76.1653,62051.0
2024-04-03 10:50:00,78.22,78.24,77.99,78.02,48880.0,76.175,76.1945,75.951,75.9802,48880.0
2024-04-03 11:00:00,78.01,78.02,77.9,77.98,49172.0,75.9705,75.9802,75.8634,75.9413,49172.0
2024-04-03 11:10:00,77.98,78.01,77.84,77.84,63653.0,75.9413,75.9705,75.805,75.805,63653.0
2024-04-03 11:20:00,77.84,77.99,77.84,77.85,66836.0,75.805,75.951,75.805,75.8147,66836.0
2024-04-03 11:30:00,77.85,77.89,77.76,77.76,58697.0,75.8147,75.8536,75.727,75.727,58697.0
2024-04-03 11:40:00,77.76,77.83,77.71,77.76,77620.0,75.727,75.7952,75.6784,75.727,77620.0
2024-04-03 11:50:00,77.75,77.84,77.71,77.84,44198.0,75.7173,75.805,75.6784,75.805,44198.0
2024-04-03 12:00:00,77.84,78.07,77.84,78.06,29431.0,75.805,76.0289,75.805,76.0192,29431.0
2024-04-03 12:10:00,78.05,78.09,77.96,78.06,38142.0,76.0095,76.0484,75.9218,76.0192,38142.0
2024-04-03 12:20:00,78.06,78.18,78.05,78.15,20038.0,76.0192,76.1361,76.0095,76.1069,20038.0
2024-04-03 12:30:00,78.14,78.16,77.94,77.94,33565.0,76.0971,76.1166,75.9023,75.9023,33565.0
2024-04-03 12:40:00,77.93,78.06,77.93,78.05,25760.0,75.8926,76.0192,75.8926,76.0095,25760.0
2024-04-03 12:50:00,78.05,78.12,78.04,78.05,28744.0,76.0095,76.0776,75.9997,76.0095,28744.0
2024-04-03 13:00:00,78.05,78.07,77.97,77.99,29464.0,76.0095,76.0289,75.9316,75.951,29464.0
2024-04-03 13:10:00,77.99,78.05,77.97,78.04,23568.0,75.951,76.0095,75.9316,75.9997,23568.0
2024-04-03 13:20:00,78.05,78.07,77.94,77.99,20170.0,76.0095,76.0289,75.9023,75.951,20170.0
2024-04-03 13:30:00,78.0,78.04,77.96,77.99,27851.0,75.9608,75.9997,75.9218,75.951,27851.0
2024-04-03 13:40:00,78.0,78.1,78.0,78.06,23764.0,75.9608,76.0582,75.9608,76.0192,23764.0
2024-04-03 13:50:00,78.06,78.09,78.02,78.03,31197.0,76.0192,76.0484,75.9802,75.99,31197.0
2024-04-03 14:00:00,78.02,78.08,77.98,78.04,36505.0,75.9802,76.0387,75.9413,75.9997,36505.0
2024-04-03 14:10:00,78.05,78.06,77.9,77.95,33962.0,76.0095,76.0192,75.8634,75.9121,33962.0
2024-04-03 14:20:00,77.95,77.96,77.88,77.95,33416.0,75.9121,75.9218,75.8439,75.9121,33416.0
2024-04-03 14:30:00,77.94,77.94,77.85,77.89,38101.0,75.9023,75.9023,75.8147,75.8536,38101.0
2024-04-03 14:40:00,77.9,77.96,77.88,77.93,34564.0,75.8634,75.9218,75.8439,75.8926,34564.0
2024-04-03 14:50:00,77.93,78.0,77.9,77.98,29875.0,75.8926,75.9608,75.8634,75.9413,29875.0
2024-04-03 15:00:00,77.98,78.0,77.91,77.91,40472.0,75.9413,75.9608,75.8731,75.8731,40472.0
2024-04-03 15:10:00,77.91,77.94,77.65,77.7,60447.0,75.8731,75.9023,75.6199,75.6686,60447.0
2024-04-03 15:20:00,77.7,77.71,77.56,77.62,84556.0,75.6686,75.6784,75.5323,75.5907,84556.0
2024-04-03 15:30:00,77.62,77.76,77.6,77.68,101474.0,75.5907,75.727,75.5712,75.6491,101474.0
2024-04-03 15:40:00,77.67,77.73,77.62,77.67,101185.0,75.6394,75.6978,75.5907,75.6394,101185.0
2024-04-03 15:50:00,77.67,77.87,77.66,77.8,345511.0,75.6394,75.8342,75.6297,75.766,345511.0
2024-04-04 09:30:00,78.27,78.55,78.23,78.41,76622.0,76.2237,76.4964,76.1848,76.3601,76622.0
2024-04-04 09:40:00,78.42,78.64,78.34,78.6,62886.0,76.3698,76.584,76.2919,76.5451,62886.0
2024-04-04 09:50:00,78.59,78.67,78.52,78.54,88243.0,76.5353,76.6133,76.4672,76.4867,88243.0
2024-04-04 10:00:00,78.54,78.81,78.49,78.81,50762.0,76.4867,76.7496,76.438,76.7496,50762.0
2024-04-04 10:10:00,78.81,78.89,78.77,78.85,35817.0,76.7496,76.8275,76.7106,76.7885,35817.0
2024-04-04 10:20:00,78.86,78.89,78.75,78.87,41335.0,76.7983,76.8275,76.6912,76.808,41335.0
2024-04-04 10:30:00,78.87,78.92,78.74,78.76,37360.0,76.808,76.8567,76.6814,76.7009,37360.0
2024-04-04 10:40:00,78.76,78.8,78.68,78.7,45916.0,76.7009,76.7399,76.623,76.6425,45916.0
2024-04-04 10:50:00,78.7,78.71,78.59,78.59,38537.0,76.6425,76.6522,76.5353,76.5353,38537.0
2024-04-04 11:00:00,78.57,78.61,78.46,78.47,22811.0,76.5159,76.5548,76.4087,76.4185,22811.0
2024-04-04 11:10:00,78.48,78.59,78.47,78.51,30156.0,76.4282,76.5353,76.4185,76.4574,30156.0
2024-04-04 11:20:00,78.51,78.58,78.5,78.55,29164.0,76.4574,76.5256,76.4477,76.4964,29164.0
2024-04-04 11:30:00,78.54,78.65,78.54,78.64,34900.0,76.4867,76.5938,76.4867,76.584,34900.0
2024-04-04 11:40:00,78.64,78.67,78.6,78.6,24453.0,76.584,76.6133,76.5451,76.5451,24453.0
2024-04-04 11:50:00,78.6,78.7,78.56,78.58,22345.0,76.5451,76.6425,76.5061,76.5256,22345.0
2024-04-04 12:00:00,78.58,78.63,78.54,78.61,20406.0,76.5256,76.5743,76.4867,76.5548,20406.0
2024-04-04 12:10:00,78.62,78.64,78.56,78.58,30200.0,76.5646,76.584,76.5061,76.5256,30200.0
2024-04-04 12:20:00,78.58,78.62,78.49,78.52,37899.0,76.5256,76.5646,76.438,76.4672,37899.0
2024-04-04 12:30:00,78.51,78.57,78.41,78.47,45252.0,76.4574,76.5159,76.3601,76.4185,45252.0
2024-04-04 12:40:00,78.48,78.57,78.44,78.56,28829.0,76.4282,76.5159,76.3893,76.5061,28829.0
2024-04-04 12:50:00,78.57,78.57,78.44,78.47,27350.0,76.5159,76.5159,76.3893,76.4185,27350.0
2024-04-04 13:00:00,78.46,78.51,78.44,78.45,25180.0,76.4087,76.4574,76.3893,76.399,25180.0
2024-04-04 13:10:00,78.44,78.45,78.36,78.41,63564.0,76.3893,76.399,76.3114,76.3601,63564.0
2024-04-04 13:20:00,78.41,78.43,78.35,78.36,32003.0,76.3601,76.3795,76.3016,76.3114,32003.0
2024-04-04 13:30:00,78.35,78.37,78.27,78.28,29085.0,76.3016,76.3211,76.2237,76.2335,29085.0
2024-04-04 13:40:00,78.26,78.3,78.22,78.28,25513.0,76.214,76.2529,76.175,76.2335,25513.0
2024-04-04 13:50:00,78.27,78.28,78.11,78.13,24865.0,76.2237,76.2335,76.0679,76.0874,24865.0
2024-04-04 14:00:00,78.12,78.13,77.92,77.93,33636.0,76.0776,76.0874,75.8829,75.8926,33636.0
2024-04-04 14:10:00,77.92,77.92,77.69,77.74,29577.0,75.8829,75.8829,75.6589,75.7076,29577.0
2024-04-04 14:20:00,77.74,77.82,77.53,77.55,36813.0,75.7076,75.7855,75.5031,75.5225,36813.0
2024-04-04 14:30:00,77.52,77.52,77.23,77.43,46908.0,75.4933,75.4933,75.2109,75.4057,46908.0
2024-04-04 14:40:00,77.42,77.42,77.22,77.4,38560.0,75.3959,75.3959,75.2012,75.3765,38560.0
2024-04-04 14:50:00,77.4,77.43,77.2,77.31,42379.0,75.3765,75.4057,75.1817,75.2888,42379.0
2024-04-04 15:00:00,77.3,77.45,77.11,77.31,55696.0,75.2791,75.4252,75.094,75.2888,55696.0
2024-04-04 15:10:00,77.29,77.29,77.06,77.11,53144.0,75.2693,75.2693,75.0453,75.094,53144.0
2024-04-04 15:20:00,77.11,77.21,76.84,76.86,87537.0,75.094,75.1914,74.8311,74.8506,87537.0
2024-04-04 15:30:00,76.85,76.96,76.57,76.58,177598.0,74.8408,74.948,74.5682,74.5779,177598.0
2024-04-04 15:40:00,76.57,76.8,76.42,76.75,154365.0,74.5682,74.7921,74.4221,74.7435,154365.0
2024-04-04 15:50:00,76.76,76.88,76.59,76.63,415680.0,74.7532,74.8701,74.5876,74.6266,415680.0
2024-04-05 09:30:00,76.93,77.25,76.69,77.22,55977.0,74.9187,75.2304,74.685,75.2012,55977.0
2024-04-05 09:40:00,77.2,77.39,77.14,77.28,24294.0,75.1817,75.3667,75.1233,75.2596,24294.0
2024-04-05 09:50:00,77.25,77.31,77.13,77.16,63796.0,75.2304,75.2888,75.1135,75.1427,63796.0
2024-04-05 10:00:00,77.16,77.2,77.02,77.14,89750.0,75.1427,75.1817,75.0064,75.1233,89750.0
2024-04-05 10:10:00,77.13,77.19,77.04,77.06,49482.0,75.1135,75.1719,75.0259,75.0453,49482.0
2024-04-05 10:20:00,77.05,77.08,76.78,76.9,27979.0,75.0356,75.0648,74.7727,74.8895,27979.0
2024-04-05 10:30:00,76.9,77.02,76.88,76.96,38972.0,74.8895,75.0064,74.8701,74.948,38972.0
2024-04-05 10:40:00,76.97,77.28,76.95,77.28,46941.0,74.9577,75.2596,74.9382,75.2596,46941.0
2024-04-05 10:50:00,77.29,77.45,77.27,77.43,27144.0,75.2693,75.4252,75.2499,75.4057,27144.0
2024-04-05 11:00:00,77.42,77.43,77.24,77.39,29552.0,75.3959,75.4057,75.2206,75.3667,29552.0
2024-04-05 11:10:00,77.38,77.42,77.32,77.38,30529.0,75.357,75.3959,75.2986,75.357,30529.0
2024-04-05 11:20:00,77.38,77.59,77.38,77.59,37798.0,75.357,75.5615,75.357,75.5615,37798.0
2024-04-05 11:30:00,77.6,77.6,77.43,77.48,23594.0,75.5712,75.5712,75.4057,75.4544,23594.0
2024-04-05 11:40:00,77.49,77.57,77.48,77.5,23768.0,75.4641,75.542,75.4544,75.4738,23768.0
2024-04-05 11:50:00,77.51,77.67,77.49,77.67,32232.0,75.4836,75.6394,75.4641,75.6394,32232.0
2024-04-05 12:00:00,77.68,77.73,77.58,77.6,44432.0,75.6491,75.6978,75.5518,75.5712,44432.0
2024-04-05 12:10:00,77.6,77.65,77.58,77.61,75886.0,75.5712,75.6199,75.5518,75.581,75886.0
2024-04-05 12:20:00,77.61,77.76,77.57,77.71,35265.0,75.581,75.727,75.542,75.6784,35265.0
2024-04-05 12:30:00,77.69,77.72,77.63,77.7,20281.0,75.6589,75.6881,75.6004,75.6686,20281.0
2024-04-05 12:40:00,77.69,77.69,77.57,77.58,23847.0,75.6589,75.6589,75.542,75.5518,23847.0
2024-04-05 12:50:00,77.58,77.65,77.56,77.64,30800.0,75.5518,75.6199,75.5323,75.6102,30800.0
2024-04-05 13:00:00,77.64,77.64,77.37,77.39,30619.0,75.6102,75.6102,75.3472,75.3667,30619.0
2024-04-05 13:10:00,77.39,77.39,77.27,77.34,20844.0,75.3667,75.3667,75.2499,75.318,20844.0
2024-04-05 13:20:00,77.35,77.4,77.3,77.32,22236.0,75.3278,75.3765,75.2791,75.2986,22236.0
2024-04-05 13:30:00,77.35,77.38,77.29,77.32,28134.0,75.3278,75.357,75.2693,75.2986,28134.0
2024-04-05 13:40:00,77.33,77.36,77.25,77.32,28918.0,75.3083,75.3375,75.2304,75.2986,28918.0
2024-04-05 13:50:00,77.32,77.36,77.15,77.2,30893.0,75.2986,75.3375,75.133,75.1817,30893.0
2024-04-05 14:00:00,77.21,77.39,77.11,77.39,36569.0,75.1914,75.3667,75.094,75.3667,36569.0
2024-04-05 14:10:00,77.39,77.49,77.38,77.49,46929.0,75.3667,75.4641,75.357,75.4641,46929.0
2024-04-05 14:20:00,77.48,77.57,77.33,77.33,28428.0,75.4544,75.542,75.3083,75.3083,28428.0
2024-04-05 14:30:00,77.34,77.52,77.33,77.5,29247.0,75.318,75.4933,75.3083,75.4738,29247.0
2024-04-05 14:40:00,77.51,77.51,77.32,77.34,29117.0,75.4836,75.4836,75.2986,75.318,29117.0
2024-04-05 14:50:00,77.34,77.39,77.29,77.39,31678.0,75.318,75.3667,75.2693,75.3667,31678.0
2024-04-05 15:00:00,77.39,77.51,77.38,77.48,52066.0,75.3667,75.4836,75.357,75.4544,52066.0
2024-04-05 15:10:00,77.46,77.53,77.44,77.52,38648.0,75.4349,75.5031,75.4154,75.4933,38648.0
2024-04-05 15:20:00,77.51,77.53,77.45,77.5,48033.0,75.4836,75.5031,75.4252,75.4738,48033.0
2024-04-05 15:30:00,77.5,77.62,77.45,77.51,69391.0,75.4738,75.5907,75.4252,75.4836,69391.0
2024-04-05 15:40:00,77.49,77.67,77.48,77.63,77314.0,75.4641,75.6394,75.4544,75.6004,77314.0
2024-04-05 15:50:00,77.62,77.86,77.6,77.71,263373.0,75.5907,75.8244,75.5712,75.6784,263373.0
2024-04-08 09:30:00,77.85,78.01,77.75,77.96,58500.0,75.8147,75.9705,75.7173,75.9218,58500.0
2024-04-08 09:40:00,77.94,78.11,77.68,77.72,54251.0,75.9023,76.0679,75.6491,75.6881,54251.0
2024-04-08 09:50:00,77.75,77.91,77.54,77.56,46349.0,75.7173,75.8731,75.5128,75.5323,46349.0
2024-04-08 10:00:00,77.55,77.66,77.5,77.59,45047.0,75.5225,75.6297,75.4738,75.5615,45047.0
2024-04-08 10:10:00,77.59,77.75,77.59,77.7,45525.0,75.5615,75.7173,75.5615,75.6686,45525.0
2024-04-08 10:20:00,77.72,77.88,77.71,77.86,35736.0,75.6881,75.8439,75.6784,75.8244,35736.0
2024-04-08 10:30:00,77.85,77.97,77.83,77.97,26396.0,75.8147,75.9316,75.7952,75.9316,26396.0
2024-04-08 10:40:00,77.98,77.98,77.89,77.95,32564.0,75.9413,75.9413,75.8536,75.9121,32564.0
2024-04-08 10:50:00,77.95,77.99,77.88,77.96,36490.0,75.9121,75.951,75.8439,75.9218,36490.0
2024-04-08 11:00:00,77.96,78.03,77.94,78.02,41369.0,75.9218,75.99,75.9023,75.9802,41369.0
2024-04-08 11:10:00,78.03,78.07,77.88,77.88,42489.0,75.99,76.0289,75.8439,75.8439,42489.0
2024-04-08 11:20:00,77.88,77.89,77.76,77.82,30482.0,75.8439,75.8536,75.727,75.7855,30482.0
2024-04-08 11:30:00,77.83,77.9,77.79,77.88,39085.0,75.7952,75.8634,75.7563,75.8439,39085.0
2024-04-08 11:40:00,77.89,77.99,77.87,77.95,26904.0,75.8536,75.951,75.8342,75.9121,26904.0
2024-04-08 11:50:00,77.94,77.95,77.89,77.93,37688.0,75.9023,75.9121,75.8536,75.8926,37688.0
2024-04-08 12:00:00,77.93,77.99,77.89,77.96,26400.0,75.8926,75.951,75.8536,75.9218,26400.0
2024-04-08 12:10:00,77.95,77.95,77.89,77.92,25545.0,75.9121,75.9121,75.8536,75.8829,25545.0
2024-04-08 12:20:00,77.92,78.06,77.91,78.06,25714.0,75.8829,76.0192,75.8731,76.0192,25714.0
2024-04-08 12:30:00,78.07,78.11,78.04,78.04,22183.0,76.0289,76.0679,75.9997,75.9997,22183.0
2024-04-08 12:40:00,78.04,78.2,78.02,78.16,70153.0,75.9997,76.1555,75.9802,76.1166,70153.0
2024-04-08 12:50:00,78.17,78.21,78.12,78.2,57131.0,76.1263,76.1653,76.0776,76.1555,57131.0
2024-04-08 13:00:00,78.21,78.23,78.14,78.16,25440.0,76.1653,76.1848,76.0971,76.1166,25440.0
2024-04-08 13:10:00,78.15,78.24,78.13,78.17,23589.0,76.1069,76.1945,76.0874,76.1263,23589.0
2024-04-08 13:20:00,78.17,78.24,78.04,78.06,56737.0,76.1263,76.1945,75.9997,76.0192,56737.0
2024-04-08 13:30:00,78.06,78.13,78.04,78.06,41236.0,76.0192,76.0874,75.9997,76.0192,41236.0
2024-04-08 13:40:00,78.06,78.12,78.04,78.1,26355.0,76.0192,76.0776,75.9997,76.0582,26355.0
2024-04-08 13:50:00,78.11,78.21,78.11,78.18,49040.0,76.0679,76.1653,76.0679,76.1361,49040.0
2024-04-08 14:00:00,78.18,78.18,78.0,78.13,38227.0,76.1361,76.1361,75.9608,76.0874,38227.0
2024-04-08 14:10:00,78.14,78.14,78.09,78.1,15585.0,76.0971,76.0971,76.0484,76.0582,15585.0
2024-04-08 14:20:00,78.11,78.16,78.09,78.1,23430.0,76.0679,76.1166,76.0484,76.0582,23430.0
2024-04-08 14:30:00,78.08,78.09,77.95,78.04,30097.0,76.0387,76.0484,75.9121,75.9997,30097.0
2024-04-08 14:40:00,78.03,78.11,78.03,78.09,22585.0,75.99,76.0679,75.99,76.0484,22585.0
2024-04-08 14:50:00,78.09,78.09,78.04,78.06,27406.0,76.0484,76.0484,75.9997,76.0192,27406.0
2024-04-08 15:00:00,78.07,78.09,78.0,78.08,28242.0,76.0289,76.0484,75.9608,76.0387,28242.0
2024-04-08 15:10:00,78.08,78.12,78.06,78.09,36950.0,76.0387,76.0776,76.0192,76.0484,36950.0
2024-04-08 15:20:00,78.09,78.12,78.04,78.08,41692.0,76.0484,76.0776,75.9997,76.0387,41692.0
2024-04-08 15:30:00,78.06,78.14,77.97,77.98,49894.0,76.0192,76.0971,75.9316,75.9413,49894.0
2024-04-08 15:40:00,77.98,78.02,77.8,77.83,68128.0,75.9413,75.9802,75.766,75.7952,68128.0
2024-04-08 15:50:00,77.82,77.92,77.74,77.87,234429.0,75.7855,75.8829,75.7076,75.8342,234429.0
2024-04-09 09:30:00,78.09,78.11,77.75,77.79,55394.0,76.0484,76.0679,75.7173,75.7563,55394.0
2024-04-09 09:40:00,77.81,77.81,77.46,77.47,54132.0,75.7757,75.7757,75.4349,75.4446,54132.0
2024-04-09 09:50:00,77.49,77.57,77.33,77.35,41763.0,75.4641,75.542,75.3083,75.3278,41763.0
2024-04-09 10:00:00,77.36,77.37,76.97,76.97,74763.0,75.3375,75.3472,74.9577,74.9577,74763.0
2024-04-09 10:10:00,76.97,76.97,76.67,76.74,74426.0,74.9577,74.9577,74.6655,74.7337,74426.0
2024-04-09 10:20:00,76.72,76.75,76.32,76.32,48923.0,74.7142,74.7435,74.3247,74.3247,48923.0
2024-04-09 10:30:00,76.33,76.33,76.02,76.09,69381.0,74.3344,74.3344,74.0325,74.1007,69381.0
2024-04-09 10:40:00,76.1,76.14,75.88,75.95,69094.0,74.1104,74.1494,73.8962,73.9644,69094.0
2024-04-09 10:50:00,75.95,76.04,75.83,75.83,102022.0,73.9644,74.052,73.8475,73.8475,102022.0
2024-04-09 11:00:00,75.83,76.09,75.73,76.01,73757.0,73.8475,74.1007,73.7501,74.0228,73757.0
2024-04-09 11:10:00,76.01,76.13,75.9,76.12,58879.0,74.0228,74.1397,73.9157,74.1299,58879.0
2024-04-09 11:20:00,76.13,76.3,76.02,76.03,71336.0,74.1397,74.3052,74.0325,74.0423,71336.0
2024-04-09 11:30:00,76.02,76.04,75.94,75.97,36174.0,74.0325,74.052,73.9546,73.9838,36174.0
2024-04-09 11:40:00,75.97,76.15,75.91,76.14,33455.0,73.9838,74.1591,73.9254,74.1494,33455.0
2024-04-09 11:50:00,76.14,76.14,76.0,76.0,36982.0,74.1494,74.1494,74.0131,74.0131,36982.0
2024-04-09 12:00:00,75.99,76.13,75.98,76.13,40689.0,74.0033,74.1397,73.9936,74.1397,40689.0
2024-04-09 12:10:00,76.13,76.21,76.07,76.13,32800.0,74.1397,74.2176,74.0812,74.1397,32800.0
2024-04-09 12:20:00,76.13,76.14,76.06,76.08,28929.0,74.1397,74.1494,74.0715,74.091,28929.0
2024-04-09 12:30:00,76.09,76.18,76.07,76.13,28210.0,74.1007,74.1884,74.0812,74.1397,28210.0
2024-04-09 12:40:00,76.12,76.14,76.07,76.08,30344.0,74.1299,74.1494,74.0812,74.091,30344.0
2024-04-09 12:50:00,76.08,76.08,75.88,75.92,32364.0,74.091,74.091,73.8962,73.9352,32364.0
2024-04-09 13:00:00,75.92,76.03,75.87,75.98,39556.0,73.9352,74.0423,73.8865,73.9936,39556.0
2024-04-09 13:10:00,75.98,76.05,75.92,76.0,34996.0,73.9936,74.0618,73.9352,74.0131,34996.0
2024-04-09 13:20:00,76.01,76.02,75.82,75.86,75487.0,74.0228,74.0325,73.8378,73.8767,75487.0
2024-04-09 13:30:00,75.85,75.93,75.84,75.88,42258.0,73.867,73.9449,73.8572,73.8962,42258.0
2024-04-09 13:40:00,75.88,75.9,75.64,75.64,48142.0,73.8962,73.9157,73.6625,73.6625,48142.0
2024-04-09 13:50:00,75.64,75.7,75.57,75.58,56850.0,73.6625,73.7209,73.5943,73.604,56850.0
2024-04-09 14:00:00,75.58,75.64,75.51,75.62,50626.0,73.604,73.6625,73.5359,73.643,50626.0
2024-04-09 14:10:00,75.61,75.62,75.53,75.59,35424.0,73.6333,73.643,73.5553,73.6138,35424.0
2024-04-09 14:20:00,75.59,75.63,75.47,75.47,45622.0,73.6138,73.6527,73.4969,73.4969,45622.0
2024-04-09 14:30:00,75.47,75.51,75.38,75.4,61557.0,73.4969,73.5359,73.4093,73.4287,61557.0
2024-04-09 14:40:00,75.38,75.42,75.27,75.36,51422.0,73.4093,73.4482,73.3021,73.3898,51422.0
2024-04-09 14:50:00,75.36,75.45,75.32,75.38,45082.0,73.3898,73.4774,73.3508,73.4093,45082.0
2024-04-09 15:00:00,75.38,75.56,75.33,75.46,76116.0,73.4093,73.5846,73.3606,73.4872,76116.0
2024-04-09 15:10:00,75.45,75.49,75.37,75.45,67324.0,73.4774,73.5164,73.3995,73.4774,67324.0
2024-04-09 15:20:00,75.46,75.83,75.46,75.82,101666.0,73.4872,73.8475,73.4872,73.8378,101666.0
2024-04-09 15:30:00,75.82,75.82,75.43,75.47,190202.0,73.8378,73.8378,73.458,73.4969,190202.0
2024-04-09 15:40:00,75.48,75.77,75.33,75.36,231222.0,73.5067,73.7891,73.3606,73.3898,231222.0
2024-04-09 15:50:00,75.36,75.59,75.19,75.54,644960.0,73.3898,73.6138,73.2242,73.5651,644960.0
2024-04-10 09:30:00,75.0,75.09,74.33,74.59,182681.0,73.0392,73.1269,72.3867,72.6399,182681.0
2024-04-10 09:40:00,74.59,75.34,74.54,75.26,135647.0,72.6399,73.3703,72.5912,73.2924,135647.0
2024-04-10 09:50:00,75.3,75.53,75.18,75.32,128934.0,73.3314,73.5553,73.2145,73.3508,128934.0
2024-04-10 10:00:00,75.31,75.4,75.19,75.32,72778.0,73.3411,73.4287,73.2242,73.3508,72778.0
2024-04-10 10:10:00,75.31,75.48,75.3,75.39,69400.0,73.3411,73.5067,73.3314,73.419,69400.0
2024-04-10 10:20:00,75.39,75.57,75.35,75.43,69769.0,73.419,73.5943,73.3801,73.458,69769.0
2024-04-10 10:30:00,75.43,75.68,75.33,75.56,124668.0,73.458,73.7014,73.3606,73.5846,124668.0
2024-04-10 10:40:00,75.56,75.56,75.38,75.48,63701.0,73.5846,73.5846,73.4093,73.5067,63701.0
2024-04-10 10:50:00,75.48,75.5,75.24,75.34,52211.0,73.5067,73.5261,73.2729,73.3703,52211.0
2024-04-10 11:00:00,75.34,75.36,75.26,75.34,42970.0,73.3703,73.3898,73.2924,73.3703,42970.0
2024-04-10 11:10:00,75.34,75.35,75.25,75.28,42739.0,73.3703,73.3801,73.2827,73.3119,42739.0
2024-04-10 11:20:00,75.28,75.35,75.25,75.3,65538.0,73.3119,73.3801,73.2827,73.3314,65538.0
2024-04-10 11:30:00,75.31,75.31,75.16,75.28,40528.0,73.3411,73.3411,73.195,73.3119,40528.0
2024-04-10 11:40:00,75.28,75.31,75.22,75.27,63630.0,73.3119,73.3411,73.2535,73.3021,63630.0
2024-04-10 11:50:00,75.28,75.28,75.13,75.18,32363.0,73.3119,73.3119,73.1658,73.2145,32363.0
2024-04-10 12:00:00,75.18,75.2,75.09,75.19,40464.0,73.2145,73.234,73.1269,73.2242,40464.0
2024-04-10 12:10:00,75.2,75.33,75.18,75.27,53128.0,73.234,73.3606,73.2145,73.3021,53128.0
2024-04-10 12:20:00,75.28,75.46,75.28,75.32,66352.0,73.3119,73.4872,73.3119,73.3508,66352.0
2024-04-10 12:30:00,75.32,75.36,75.25,75.34,36922.0,73.3508,73.3898,73.2827,73.3703,36922.0
2024-04-10 12:40:00,75.35,75.43,75.32,75.36,37485.0,73.3801,73.458,73.3508,73.3898,37485.0
2024-04-10 12:50:00,75.36,75.41,75.32,75.39,30508.0,73.3898,73.4385,73.3508,73.419,30508.0
2024-04-10 13:00:00,75.39,75.4,74.91,74.99,62392.0,73.419,73.4287,72.9516,73.0295,62392.0
2024-04-10 13:10:00,75.0,75.23,74.96,75.22,46366.0,73.0392,73.2632,73.0002,73.2535,46366.0
2024-04-10 13:20:00,75.23,75.56,75.22,75.34,50623.0,73.2632,73.5846,73.2535,73.3703,50623.0
2024-04-10 13:30:00,75.33,75.41,75.2,75.28,55541.0,73.3606,73.4385,73.234,73.3119,55541.0
2024-04-10 13:40:00,75.28,75.41,75.12,75.21,46888.0,73.3119,73.4385,73.1561,73.2437,46888.0
2024-04-10 13:50:00,75.2,75.5,75.16,75.36,60897.0,73.234,73.5261,73.195,73.3898,60897.0
2024-04-10 14:00:00,75.37,75.49,75.29,75.45,38077.0,73.3995,73.5164,73.3216,73.4774,38077.0
2024-04-10 14:10:00,75.45,75.54,75.35,75.37,37446.0,73.4774,73.5651,73.3801,73.3995,37446.0
2024-04-10 14:20:00,75.38,75.43,75.16,75.16,32922.0,73.4093,73.458,73.195,73.195,32922.0
2024-04-10 14:30:00,75.17,75.24,75.13,75.23,40301.0,73.2048,73.2729,73.1658,73.2632,40301.0
2024-04-10 14:40:00,75.23,75.27,75.17,75.2,45563.0,73.2632,73.3021,73.2048,73.234,45563.0
2024-04-10 14:50:00,75.18,75.22,74.94,74.96,53767.0,73.2145,73.2535,72.9808,73.0002,53767.0
2024-04-10 15:00:00,74.92,75.11,74.92,75.11,50950.0,72.9613,73.1463,72.9613,73.1463,50950.0
2024-04-10 15:10:00,75.12,75.33,75.08,75.33,71182.0,73.1561,73.3606,73.1171,73.3606,71182.0
2024-04-10 15:20:00,75.34,75.43,75.28,75.33,74753.0,73.3703,73.458,73.3119,73.3606,74753.0
2024-04-10 15:30:00,75.33,75.37,75.19,75.27,103802.0,73.3606,73.3995,73.2242,73.3021,103802.0
2024-04-10 15:40:00,75.27,75.59,75.26,75.44,150626.0,73.3021,73.6138,73.2924,73.4677,150626.0
2024-04-10 15:50:00,75.42,75.5,75.3,75.31,297036.0,73.4482,73.5261,73.3314,73.3411,297036.0
2024-04-11 09:30:00,74.85,74.86,74.34,74.53,63815.0,72.8931,72.9029,72.3965,72.5815,63815.0
2024-04-11 09:40:00,74.52,74.54,74.12,74.2,54593.0,72.5718,72.5912,72.1822,72.2601,54593.0
2024-04-11 09:50:00,74.22,74.37,74.06,74.31,39332.0,72.2796,72.4257,72.1238,72.3672,39332.0
2024-04-11 10:00:00,74.34,74.34,73.88,74.01,78324.0,72.3965,72.3965,71.9485,72.0751,78324.0
2024-04-11 10:10:00,74.02,74.02,73.83,73.94,125452.0,72.0848,72.0848,71.8998,72.0069,125452.0
2024-04-11 10:20:00,73.94,74.04,73.82,73.89,233122.0,72.0069,72.1043,71.8901,71.9582,233122.0
2024-04-11 10:30:00,73.9,73.91,73.6,73.78,67275.0,71.968,71.9777,71.6758,71.8511,67275.0
2024-04-11 10:40:00,73.78,74.0,73.74,73.97,69697.0,71.8511,72.0653,71.8121,72.0361,69697.0
2024-04-11 10:50:00,73.97,74.16,73.96,74.08,64926.0,72.0361,72.2212,72.0264,72.1433,64926.0
2024-04-11 11:00:00,74.09,74.32,74.08,74.3,77452.0,72.153,72.377,72.1433,72.3575,77452.0
2024-04-11 11:10:00,74.31,74.36,74.23,74.29,25499.0,72.3672,72.4159,72.2893,72.3478,25499.0
2024-04-11 11:20:00,74.29,74.36,74.25,74.27,29491.0,72.3478,72.4159,72.3088,72.3283,29491.0
2024-04-11 11:30:00,74.27,74.27,74.12,74.23,24255.0,72.3283,72.3283,72.1822,72.2893,24255.0
2024-04-11 11:40:00,74.24,74.52,74.24,74.48,33038.0,72.2991,72.5718,72.2991,72.5328,33038.0
2024-04-11 11:50:00,74.5,74.6,74.5,74.59,33953.0,72.5523,72.6497,72.5523,72.6399,33953.0
2024-04-11 12:00:00,74.53,74.57,74.42,74.52,36340.0,72.5815,72.6204,72.4744,72.5718,36340.0
2024-04-11 12:10:00,74.53,74.61,74.48,74.59,66200.0,72.5815,72.6594,72.5328,72.6399,66200.0
2024-04-11 12:20:00,74.57,74.63,74.46,74.49,20814.0,72.6204,72.6789,72.5133,72.5425,20814.0
2024-04-11 12:30:00,74.46,74.52,74.41,74.41,20172.0,72.5133,72.5718,72.4646,72.4646,20172.0
2024-04-11 12:40:00,74.42,74.62,74.41,74.62,14356.0,72.4744,72.6691,72.4646,72.6691,14356.0
2024-04-11 12:50:00,74.63,74.63,74.47,74.47,30896.0,72.6789,72.6789,72.5231,72.5231,30896.0
2024-04-11 13:00:00,74.49,74.69,74.44,74.66,25335.0,72.5425,72.7373,72.4938,72.7081,25335.0
2024-04-11 13:10:00,74.67,74.77,74.59,74.76,18412.0,72.7178,72.8152,72.6399,72.8055,18412.0
2024-04-11 13:20:00,74.75,74.82,74.62,74.63,37005.0,72.7957,72.8639,72.6691,72.6789,37005.0
2024-04-11 13:30:00,74.62,74.65,74.47,74.59,35225.0,72.6691,72.6984,72.5231,72.6399,35225.0
2024-04-11 13:40:00,74.59,74.61,74.35,74.44,72645.0,72.6399,72.6594,72.4062,72.4938,72645.0
2024-04-11 13:50:00,74.45,74.51,74.42,74.51,35487.0,72.5036,72.562,72.4744,72.562,35487.0
2024-04-11 14:00:00,74.51,74.76,74.45,74.7,34446.0,72.562,72.8055,72.5036,72.747,34446.0
2024-04-11 14:10:00,74.7,74.7,74.48,74.57,28846.0,72.747,72.747,72.5328,72.6204,28846.0
2024-04-11 14:20:00,74.56,74.69,74.53,74.62,26903.0,72.6107,72.7373,72.5815,72.6691,26903.0
2024-04-11 14:30:00,74.62,74.66,74.59,74.65,37332.0,72.6691,72.7081,72.6399,72.6984,37332.0
2024-04-11 14:40:00,74.65,74.66,74.52,74.62,62255.0,72.6984,72.7081,72.5718,72.6691,62255.0
2024-04-11 14:50:00,74.61,74.7,74.53,74.58,71006.0,72.6594,72.747,72.5815,72.6302,71006.0
2024-04-11 15:00:00,74.58,74.76,74.56,74.75,54640.0,72.6302,72.8055,72.6107,72.7957,54640.0
2024-04-11 15:10:00,74.75,74.78,74.56,74.56,64794.0,72.7957,72.825,72.6107,72.6107,64794.0
2024-04-11 15:20:00,74.58,74.6,74.31,74.4,68683.0,72.6302,72.6497,72.3672,72.4549,68683.0
2024-04-11 15:30:00,74.39,74.41,74.24,74.32,79034.0,72.4452,72.4646,72.2991,72.377,79034.0
2024-04-11 15:40:00,74.32,74.48,74.32,74.43,139661.0,72.377,72.5328,72.377,72.4841,139661.0
2024-04-11 15:50:00,74.43,74.54,74.11,74.16,425622.0,72.4841,72.5912,72.1725,72.2212,425622.0
2024-04-12 09:30:00,74.0,74.62,73.9,74.61,79221.0,72.0653,72.6691,71.968,72.6594,79221.0
2024-04-12 09:40:00,74.59,74.65,74.22,74.31,90608.0,72.6399,72.6984,72.2796,72.3672,90608.0
2024-04-12 09:50:00,74.29,74.29,73.87,74.14,47192.0,72.3478,72.3478,71.9387,72.2017,47192.0
2024-04-12 10:00:00,74.12,74.15,73.97,74.01,59602.0,72.1822,72.2114,72.0361,72.0751,59602.0
2024-04-12 10:10:00,74.01,74.09,73.92,74.03,51544.0,72.0751,72.153,71.9874,72.0946,51544.0
2024-04-12 10:20:00,74.02,74.06,73.9,73.95,38156.0,72.0848,72.1238,71.968,72.0167,38156.0
2024-04-12 10:30:00,73.94,73.99,73.77,73.78,48664.0,72.0069,72.0556,71.8414,71.8511,48664.0
2024-04-12 10:40:00,73.76,73.9,73.67,73.84,54092.0,71.8316,71.968,71.744,71.9095,54092.0
2024-04-12 10:50:00,73.85,73.92,73.79,73.81,43075.0,71.9193,71.9874,71.8608,71.8803,43075.0
2024-04-12 11:00:00,73.81,73.93,73.74,73.79,56162.0,71.8803,71.9972,71.8121,71.8608,56162.0
2024-04-12 11:10:00,73.79,73.98,73.78,73.9,55980.0,71.8608,72.0459,71.8511,71.968,55980.0
2024-04-12 11:20:00,73.9,73.91,73.76,73.83,43266.0,71.968,71.9777,71.8316,71.8998,43266.0
2024-04-12 11:30:00,73.83,73.9,73.8,73.87,31984.0,71.8998,71.968,71.8706,71.9387,31984.0
2024-04-12 11:40:00,73.89,74.05,73.87,74.02,22398.0,71.9582,72.114,71.9387,72.0848,22398.0
2024-04-12 11:50:00,74.01,74.11,73.93,74.07,29289.0,72.0751,72.1725,71.9972,72.1335,29289.0
2024-04-12 12:00:00,74.07,74.07,73.98,74.03,25374.0,72.1335,72.1335,72.0459,72.0946,25374.0
2024-04-12 12:10:00,74.03,74.06,73.81,73.82,36374.0,72.0946,72.1238,71.8803,71.8901,36374.0
2024-04-12 12:20:00,73.81,73.96,73.81,73.91,22360.0,71.8803,72.0264,71.8803,71.9777,22360.0
2024-04-12 12:30:00,73.93,73.95,73.59,73.64,40704.0,71.9972,72.0167,71.6661,71.7148,40704.0
2024-04-12 12:40:00,73.62,73.75,73.61,73.7,37523.0,71.6953,71.8219,71.6855,71.7732,37523.0
2024-04-12 12:50:00,73.7,73.78,73.68,73.75,21660.0,71.7732,71.8511,71.7537,71.8219,21660.0
2024-04-12 13:00:00,73.75,73.82,73.62,73.64,26306.0,71.8219,71.8901,71.6953,71.7148,26306.0
2024-04-12 13:10:00,73.65,73.82,73.65,73.75,25128.0,71.7245,71.8901,71.7245,71.8219,25128.0
2024-04-12 13:20:00,73.74,73.74,73.45,73.48,34908.0,71.8121,71.8121,71.5297,71.5589,34908.0
2024-04-12 13:30:00,73.46,73.49,73.42,73.47,39746.0,71.5395,71.5687,71.5005,71.5492,39746.0
2024-04-12 13:40:00,73.46,73.76,73.46,73.73,28201.0,71.5395,71.8316,71.5395,71.8024,28201.0
2024-04-12 13:50:00,73.75,73.78,73.65,73.68,32390.0,71.8219,71.8511,71.7245,71.7537,32390.0
2024-04-12 14:00:00,73.67,73.74,73.53,73.71,93878.0,71.744,71.8121,71.6076,71.7829,93878.0
2024-04-12 14:10:00,73.72,73.83,73.68,73.72,83723.0,71.7927,71.8998,71.7537,71.7927,83723.0
2024-04-12 14:20:00,73.73,73.75,73.62,73.67,38506.0,71.8024,71.8219,71.6953,71.744,38506.0
2024-04-12 14:30:00,73.66,73.69,73.56,73.58,31579.0,71.7342,71.7635,71.6369,71.6563,31579.0
2024-04-12 14:40:00,73.58,73.67,73.56,73.57,63349.0,71.6563,71.744,71.6369,71.6466,63349.0
2024-04-12 14:50:00,73.58,73.68,73.58,73.62,32823.0,71.6563,71.7537,71.6563,71.6953,32823.0
2024-04-12 15:00:00,73.61,73.61,73.45,73.5,50285.0,71.6855,71.6855,71.5297,71.5784,50285.0
2024-04-12 15:10:00,73.5,73.5,73.37,73.44,57188.0,71.5784,71.5784,71.4518,71.52,57188.0
2024-04-12 15:20:00,73.44,73.54,73.44,73.47,60137.0,71.52,71.6174,71.52,71.5492,60137.0
2024-04-12 15:30:00,73.47,73.54,73.2,73.2,108154.0,71.5492,71.6174,71.2863,71.2863,108154.0
2024-04-12 15:40:00,73.19,73.54,73.19,73.48,120586.0,71.2765,71.6174,71.2765,71.5589,120586.0
2024-04-12 15:50:00,73.49,73.7,73.32,73.68,427846.0,71.5687,71.7732,71.4031,71.7537,427846.0
2024-04-15 09:30:00,74.56,74.84,74.43,74.75,78374.0,72.6107,72.8834,72.4841,72.7957,78374.0
2024-04-15 09:40:00,74.75,74.79,74.43,74.57,62532.0,72.7957,72.8347,72.4841,72.6204,62532.0
2024-04-15 09:50:00,74.56,74.7,74.54,74.68,40553.0,72.6107,72.747,72.5912,72.7276,40553.0
2024-04-15 10:00:00,74.69,74.69,74.25,74.25,54013.0,72.7373,72.7373,72.3088,72.3088,54013.0
2024-04-15 10:10:00,74.23,74.24,73.96,74.15,44719.0,72.2893,72.2991,72.0264,72.2114,44719.0
2024-04-15 10:20:00,74.14,74.14,73.92,74.01,43123.0,72.2017,72.2017,71.9874,72.0751,43123.0
2024-04-15 10:30:00,73.99,74.04,73.68,73.7,43482.0,72.0556,72.1043,71.7537,71.7732,43482.0
2024-04-15 10:40:00,73.71,73.82,73.69,73.79,32348.0,71.7829,71.8901,71.7635,71.8608,32348.0
2024-04-15 10:50:00,73.78,73.85,73.63,73.64,44330.0,71.8511,71.9193,71.705,71.7148,44330.0
2024-04-15 11:00:00,73.63,73.64,73.5,73.5,40005.0,71.705,71.7148,71.5784,71.5784,40005.0
2024-04-15 11:10:00,73.49,73.62,73.46,73.6,44895.0,71.5687,71.6953,71.5395,71.6758,44895.0
2024-04-15 11:20:00,73.62,73.62,73.46,73.54,46985.0,71.6953,71.6953,71.5395,71.6174,46985.0
2024-04-15 11:30:00,73.54,73.62,73.5,73.55,39108.0,71.6174,71.6953,71.5784,71.6271,39108.0
2024-04-15 11:40:00,73.57,73.67,73.56,73.57,63145.0,71.6466,71.744,71.6369,71.6466,63145.0
2024-04-15 11:50:00,73.57,73.75,73.57,73.75,74855.0,71.6466,71.8219,71.6466,71.8219,74855.0
2024-04-15 12:00:00,73.78,73.87,73.69,73.69,53158.0,71.8511,71.9387,71.7635,71.7635,53158.0
2024-04-15 12:10:00,73.67,73.75,73.63,73.7,118176.0,71.744,71.8219,71.705,71.7732,118176.0
2024-04-15 12:20:00,73.71,73.75,73.48,73.65,47694.0,71.7829,71.8219,71.5589,71.7245,47694.0
2024-04-15 12:30:00,73.65,73.66,73.55,73.58,73016.0,71.7245,71.7342,71.6271,71.6563,73016.0
2024-04-15 12:40:00,73.59,73.65,73.48,73.53,49718.0,71.6661,71.7245,71.5589,71.6076,49718.0
2024-04-15 12:50:00,73.53,73.54,73.44,73.5,42690.0,71.6076,71.6174,71.52,71.5784,42690.0
2024-04-15 13:00:00,73.48,73.51,73.37,73.5,20867.0,71.5589,71.5882,71.4518,71.5784,20867.0
2024-04-15 13:10:00,73.49,73.49,73.29,73.29,34967.0,71.5687,71.5687,71.3739,71.3739,34967.0
2024-04-15 13:20:00,73.3,73.32,73.15,73.15,32784.0,71.3836,71.4031,71.2376,71.2376,32784.0
2024-04-15 13:30:00,73.15,73.28,72.98,73.12,42947.0,71.2376,71.3642,71.072,71.2084,42947.0
2024-04-15 13:40:00,73.11,73.26,73.06,73.09,40832.0,71.1986,71.3447,71.1499,71.1791,40832.0
2024-04-15 13:50:00,73.09,73.29,72.98,73.25,36616.0,71.1791,71.3739,71.072,71.335,36616.0
2024-04-15 14:00:00,73.26,73.26,73.13,73.15,31278.0,71.3447,71.3447,71.2181,71.2376,31278.0
2024-04-15 14:10:00,73.15,73.19,73.05,73.19,39702.0,71.2376,71.2765,71.1402,71.2765,39702.0
2024-04-15 14:20:00,73.2,73.26,73.05,73.05,24531.0,71.2863,71.3447,71.1402,71.1402,24531.0
2024-04-15 14:30:00,73.05,73.25,73.01,73.13,39512.0,71.1402,71.335,71.1012,71.2181,39512.0
2024-04-15 14:40:00,73.14,73.3,73.08,73.11,57961.0,71.2278,71.3836,71.1694,71.1986,57961.0
2024-04-15 14:50:00,73.1,73.21,72.99,73.2,35175.0,71.1889,71.296,71.0818,71.2863,35175.0
2024-04-15 15:00:00,73.2,73.2,73.0,73.06,51721.0,71.2863,71.2863,71.0915,71.1499,51721.0
2024-04-15 15:10:00,73.06,73.14,72.98,73.06,52832.0,71.1499,71.2278,71.072,71.1499,52832.0
2024-04-15 15:20:00,73.06,73.23,73.04,73.16,61050.0,71.1499,71.3155,71.1304,71.2473,61050.0
2024-04-15 15:30:00,73.16,73.29,73.09,73.15,96474.0,71.2473,71.3739,71.1791,71.2376,96474.0
2024-04-15 15:40:00,73.16,73.16,72.97,73.15,119370.0,71.2473,71.2473,71.0623,71.2376,119370.0
2024-04-15 15:50:00,73.12,73.15,72.97,73.03,289043.0,71.2084,71.2376,71.0623,71.1207,289043.0
2024-04-16 09:30:00,73.5,73.72,73.26,73.27,113790.0,71.5784,71.7927,71.3447,71.3544,113790.0
2024-04-16 09:40:00,73.27,73.57,73.13,73.19,54739.0,71.3544,71.6466,71.2181,71.2765,54739.0
2024-04-16 09:50:00,73.19,73.44,73.15,73.15,48501.0,71.2765,71.52,71.2376,71.2376,48501.0
2024-04-16 10:00:00,73.13,73.13,72.97,73.09,70632.0,71.2181,71.2181,71.0623,71.1791,70632.0
2024-04-16 10:10:00,73.09,73.28,73.07,73.13,41712.0,71.1791,71.3642,71.1597,71.2181,41712.0
2024-04-16 10:20:00,73.14,73.16,72.78,72.79,50685.0,71.2278,71.2473,70.8772,70.887,50685.0
2024-04-16 10:30:00,72.79,72.86,72.71,72.78,31575.0,70.887,70.9552,70.8091,70.8772,31575.0
2024-04-16 10:40:00,72.79,73.02,72.72,72.93,48023.0,70.887,71.111,70.8188,71.0233,48023.0
2024-04-16 10:50:00,72.92,72.92,72.7,72.78,45126.0,71.0136,71.0136,70.7993,70.8772,45126.0
2024-04-16 11:00:00,72.78,72.84,72.75,72.76,95568.0,70.8772,70.9357,70.848,70.8578,95568.0
2024-04-16 11:10:00,72.78,72.83,72.66,72.8,59768.0,70.8772,70.9259,70.7604,70.8967,59768.0
2024-04-16 11:20:00,72.78,72.9,72.73,72.75,42942.0,70.8772,70.9941,70.8286,70.848,42942.0
2024-04-16 11:30:00,72.75,72.87,72.6,72.85,34412.0,70.848,70.9649,70.7019,70.9454,34412.0
2024-04-16 11:40:00,72.87,73.06,72.84,73.03,26186.0,70.9649,71.1499,70.9357,71.1207,26186.0
2024-04-16 11:50:00,73.04,73.17,73.02,73.02,20842.0,71.1304,71.257,71.111,71.111,20842.0
2024-04-16 12:00:00,73.04,73.14,73.0,73.13,29190.0,71.1304,71.2278,71.0915,71.2181,29190.0
2024-04-16 12:10:00,73.12,73.15,73.05,73.14,19891.0,71.2084,71.2376,71.1402,71.2278,19891.0
2024-04-16 12:20:00,73.13,73.23,73.13,73.21,23868.0,71.2181,71.3155,71.2181,71.296,23868.0
2024-04-16 12:30:00,73.22,73.29,73.21,73.26,28422.0,71.3057,71.3739,71.296,71.3447,28422.0
2024-04-16 12:40:00,73.27,73.32,73.2,73.3,35313.0,71.3544,71.4031,71.2863,71.3836,35313.0
2024-04-16 12:50:00,73.29,73.42,73.29,73.38,142331.0,71.3739,71.5005,71.3739,71.4616,142331.0
2024-04-16 13:00:00,73.36,73.54,73.36,73.54,38725.0,71.4421,71.6174,71.4421,71.6174,38725.0
2024-04-16 13:10:00,73.53,73.57,73.46,73.5,38284.0,71.6076,71.6466,71.5395,71.5784,38284.0
2024-04-16 13:20:00,73.49,73.76,73.49,73.61,44859.0,71.5687,71.8316,71.5687,71.6855,44859.0
2024-04-16 13:30:00,73.64,73.76,73.38,73.67,137491.0,71.7148,71.8316,71.4616,71.744,137491.0
2024-04-16 13:40:00,73.68,73.83,73.5,73.5,52111.0,71.7537,71.8998,71.5784,71.5784,52111.0
2024-04-16 13:50:00,73.51,73.61,73.44,73.54,133387.0,71.5882,71.6855,71.52,71.6174,133387.0
2024-04-16 14:00:00,73.52,73.9,73.48,73.89,79518.0,71.5979,71.968,71.5589,71.9582,79518.0
2024-04-16 14:10:00,73.88,73.95,73.57,73.58,47577.0,71.9485,72.0167,71.6466,71.6563,47577.0
2024-04-16 14:20:00,73.58,73.71,73.46,73.58,49727.0,71.6563,71.7829,71.5395,71.6563,49727.0
2024-04-16 14:30:00,73.59,73.78,73.58,73.73,51679.0,71.6661,71.8511,71.6563,71.8024,51679.0
2024-04-16 14:40:00,73.75,73.85,73.73,73.78,46121.0,71.8219,71.9193,71.8024,71.8511,46121.0
2024-04-16 14:50:00,73.8,74.1,73.78,74.08,74940.0,71.8706,72.1627,71.8511,72.1433,74940.0
2024-04-16 15:00:00,74.09,74.17,74.0,74.14,62154.0,72.153,72.2309,72.0653,72.2017,62154.0
2024-04-16 15:10:00,74.15,74.25,74.09,74.24,106299.0,72.2114,72.3088,72.153,72.2991,106299.0
2024-04-16 15:20:00,74.25,74.56,74.2,74.46,150415.0,72.3088,72.6107,72.2601,72.5133,150415.0
2024-04-16 15:30:00,74.46,74.46,74.03,74.37,173682.0,72.5133,72.5133,72.0946,72.4257,173682.0
2024-04-16 15:40:00,74.36,74.37,74.1,74.19,136826.0,72.4159,72.4257,72.1627,72.2504,136826.0
2024-04-16 15:50:00,74.18,74.19,73.8,73.82,532055.0,72.2406,72.2504,71.8706,71.8901,532055.0
2024-04-17 09:30:00,72.64,73.55,72.43,72.89,201009.0,70.7409,71.6271,70.5364,70.9844,201009.0
2024-04-17 09:40:00,72.87,73.25,72.87,72.98,105665.0,70.9649,71.335,70.9649,71.072,105665.0
2024-04-17 09:50:00,72.97,73.29,72.87,73.17,201025.0,71.0623,71.3739,70.9649,71.257,201025.0
2024-04-17 10:00:00,73.17,73.2,72.75,72.75,303969.0,71.257,71.2863,70.848,70.848,303969.0
2024-04-17 10:10:00,72.76,72.76,72.41,72.53,164594.0,70.8578,70.8578,70.5169,70.6338,164594.0
2024-04-17 10:20:00,72.53,72.62,72.39,72.44,125241.0,70.6338,70.7214,70.4974,70.5461,125241.0
2024-04-17 10:30:00,72.44,72.58,72.19,72.36,138228.0,70.5461,70.6825,70.3027,70.4682,138228.0
2024-04-17 10:40:00,72.37,72.42,72.23,72.23,108411.0,70.478,70.5267,70.3416,70.3416,108411.0
2024-04-17 10:50:00,72.23,72.23,71.92,72.12,111069.0,70.3416,70.3416,70.0397,70.2345,111069.0
2024-04-17 11:00:00,72.12,72.2,72.01,72.07,57530.0,70.2345,70.3124,70.1274,70.1858,57530.0
2024-04-17 11:10:00,72.07,72.07,71.71,71.72,137902.0,70.1858,70.1858,69.8352,69.845,137902.0
2024-04-17 11:20:00,71.72,72.01,71.71,71.91,93673.0,69.845,70.1274,69.8352,70.03,93673.0
2024-04-17 11:30:00,71.91,71.91,71.72,71.75,72890.0,70.03,70.03,69.845,69.8742,72890.0
2024-04-17 11:40:00,71.76,71.9,71.71,71.8,112009.0,69.8839,70.0203,69.8352,69.9229,112009.0
2024-04-17 11:50:00,71.79,72.05,71.78,71.96,128119.0,69.9131,70.1663,69.9034,70.0787,128119.0
2024-04-17 12:00:00,71.96,71.96,71.55,71.61,135220.0,70.0787,70.0787,69.6794,69.7378,135220.0
2024-04-17 12:10:00,71.62,71.79,71.51,71.61,116406.0,69.7476,69.9131,69.6404,69.7378,116406.0
2024-04-17 12:20:00,71.61,71.74,71.61,71.74,91214.0,69.7378,69.8644,69.7378,69.8644,91214.0
2024-04-17 12:30:00,71.73,71.92,71.66,71.92,63742.0,69.8547,70.0397,69.7865,70.0397,63742.0
2024-04-17 12:40:00,71.92,72.06,71.89,71.97,84045.0,70.0397,70.1761,70.0105,70.0884,84045.0
2024-04-17 12:50:00,71.98,71.98,71.76,71.94,42860.0,70.0982,70.0982,69.8839,70.0592,42860.0
2024-04-17 13:00:00,71.94,72.16,71.92,72.14,59903.0,70.0592,70.2735,70.0397,70.254,59903.0
2024-04-17 13:10:00,72.13,72.33,72.11,72.31,49419.0,70.2442,70.439,70.2248,70.4195,49419.0
2024-04-17 13:20:00,72.31,72.44,72.16,72.26,81153.0,70.4195,70.5461,70.2735,70.3708,81153.0
2024-04-17 13:30:00,72.26,72.28,72.16,72.21,58505.0,70.3708,70.3903,70.2735,70.3221,58505.0
2024-04-17 13:40:00,72.22,72.33,72.14,72.33,90612.0,70.3319,70.439,70.254,70.439,90612.0
2024-04-17 13:50:00,72.33,72.46,72.32,72.42,148471.0,70.439,70.5656,70.4293,70.5267,148471.0
2024-04-17 14:00:00,72.42,72.75,72.39,72.56,89748.0,70.5267,70.848,70.4974,70.663,89748.0
2024-04-17 14:10:00,72.55,72.62,72.48,72.59,57669.0,70.6533,70.7214,70.5851,70.6922,57669.0
2024-04-17 14:20:00,72.58,72.72,72.49,72.61,65301.0,70.6825,70.8188,70.5948,70.7117,65301.0
2024-04-17 14:30:00,72.63,72.69,72.52,72.63,93923.0,70.7312,70.7896,70.624,70.7312,93923.0
2024-04-17 14:40:00,72.62,72.8,72.61,72.62,132222.0,70.7214,70.8967,70.7117,70.7214,132222.0
2024-04-17 14:50:00,72.62,72.67,72.4,72.48,48260.0,70.7214,70.7701,70.5072,70.5851,48260.0
2024-04-17 15:00:00,72.48,72.49,72.35,72.41,47393.0,70.5851,70.5948,70.4585,70.5169,47393.0
2024-04-17 15:10:00,72.41,72.5,72.33,72.48,67517.0,70.5169,70.6046,70.439,70.5851,67517.0
2024-04-17 15:20:00,72.5,72.5,72.37,72.4,88028.0,70.6046,70.6046,70.478,70.5072,88028.0
2024-04-17 15:30:00,72.41,72.5,72.29,72.32,152389.0,70.5169,70.6046,70.4001,70.4293,152389.0
2024-04-17 15:40:00,72.33,72.52,72.27,72.52,193896.0,70.439,70.624,70.3806,70.624,193896.0
2024-04-17 15:50:00,72.52,72.62,72.39,72.58,403463.0,70.624,70.7214,70.4974,70.6825,403463.0
2024-04-18 09:30:00,73.17,73.59,73.03,73.56,55930.0,71.257,71.6661,71.1207,71.6369,55930.0
2024-04-18 09:40:00,73.58,73.6,73.19,73.28,54248.0,71.6563,71.6758,71.2765,71.3642,54248.0
2024-04-18 09:50:00,73.29,73.41,73.23,73.39,23589.0,71.3739,71.4908,71.3155,71.4713,23589.0
2024-04-18 10:00:00,73.39,73.39,73.09,73.26,54196.0,71.4713,71.4713,71.1791,71.3447,54196.0
2024-04-18 10:10:00,73.26,73.26,73.07,73.09,74599.0,71.3447,71.3447,71.1597,71.1791,74599.0
2024-04-18 10:20:00,73.08,73.27,73.05,73.26,93495.0,71.1694,71.3544,71.1402,71.3447,93495.0
2024-04-18 10:30:00,73.28,73.46,73.2,73.24,54750.0,71.3642,71.5395,71.2863,71.3252,54750.0
2024-04-18 10:40:00,73.25,73.3,73.16,73.17,35483.0,71.335,71.3836,71.2473,71.257,35483.0
2024-04-18 10:50:00,73.17,73.3,73.12,73.26,111868.0,71.257,71.3836,71.2084,71.3447,111868.0
2024-04-18 11:00:00,73.26,73.27,73.1,73.11,27737.0,71.3447,71.3544,71.1889,71.1986,27737.0
2024-04-18 11:10:00,73.11,73.25,73.09,73.2,25906.0,71.1986,71.335,71.1791,71.2863,25906.0
2024-04-18 11:20:00,73.19,73.24,73.07,73.07,27017.0,71.2765,71.3252,71.1597,71.1597,27017.0
2024-04-18 11:30:00,73.06,73.29,73.05,73.28,31938.0,71.1499,71.3739,71.1402,71.3642,31938.0
2024-04-18 11:40:00,73.27,73.27,73.12,73.14,27428.0,71.3544,71.3544,71.2084,71.2278,27428.0
2024-04-18 11:50:00,73.15,73.29,73.12,73.25,26352.0,71.2376,71.3739,71.2084,71.335,26352.0
2024-04-18 12:00:00,73.25,73.3,73.13,73.17,23117.0,71.335,71.3836,71.2181,71.257,23117.0
2024-04-18 12:10:00,73.18,73.29,73.14,73.28,31142.0,71.2668,71.3739,71.2278,71.3642,31142.0
2024-04-18 12:20:00,73.29,73.35,73.28,73.32,30791.0,71.3739,71.4323,71.3642,71.4031,30791.0
2024-04-18 12:30:00,73.33,73.34,73.17,73.24,27730.0,71.4129,71.4226,71.257,71.3252,27730.0
2024-04-18 12:40:00,73.25,73.27,73.16,73.23,21671.0,71.335,71.3544,71.2473,71.3155,21671.0
2024-04-18 12:50:00,73.23,73.28,73.2,73.23,30021.0,71.3155,71.3642,71.2863,71.3155,30021.0
2024-04-18 13:00:00,73.23,73.3,73.22,73.24,17532.0,71.3155,71.3836,71.3057,71.3252,17532.0
2024-04-18 13:10:00,73.24,73.24,73.02,73.05,23540.0,71.3252,71.3252,71.111,71.1402,23540.0
2024-04-18 13:20:00,73.06,73.26,72.96,73.23,30206.0,71.1499,71.3447,71.0525,71.3155,30206.0
2024-04-18 13:30:00,73.22,73.22,73.08,73.1,28602.0,71.3057,71.3057,71.1694,71.1889,28602.0
2024-04-18 13:40:00,73.11,73.2,73.04,73.17,30683.0,71.1986,71.2863,71.1304,71.257,30683.0
2024-04-18 13:50:00,73.16,73.17,72.97,73.01,26287.0,71.2473,71.257,71.0623,71.1012,26287.0
2024-04-18 14:00:00,73.01,73.01,72.85,72.91,33587.0,71.1012,71.1012,70.9454,71.0038,33587.0
2024-04-18 14:10:00,72.92,73.06,72.85,73.06,27368.0,71.0136,71.1499,70.9454,71.1499,27368.0
2024-04-18 14:20:00,73.05,73.11,72.94,72.95,33821.0,71.1402,71.1986,71.0331,71.0428,33821.0
2024-04-18 14:30:00,72.96,73.0,72.89,72.98,33228.0,71.0525,71.0915,70.9844,71.072,33228.0
2024-04-18 14:40:00,72.98,73.1,72.91,73.06,47937.0,71.072,71.1889,71.0038,71.1499,47937.0
2024-04-18 14:50:00,73.06,73.06,72.94,72.95,34504.0,71.1499,71.1499,71.0331,71.0428,34504.0
2024-04-18 15:00:00,72.96,73.05,72.94,72.97,58127.0,71.0525,71.1402,71.0331,71.0623,58127.0
2024-04-18 15:10:00,72.98,73.02,72.87,72.95,87622.0,71.072,71.111,70.9649,71.0428,87622.0
2024-04-18 15:20:00,72.95,73.0,72.91,72.99,63774.0,71.0428,71.0915,71.0038,71.0818,63774.0
2024-04-18 15:30:00,73.0,73.08,72.87,72.9,114995.0,71.0915,71.1694,70.9649,70.9941,114995.0
2024-04-18 15:40:00,72.9,73.03,72.84,72.87,100763.0,70.9941,71.1207,70.9357,70.9649,100763.0
2024-04-18 15:50:00,72.86,73.0,72.77,72.99,353728.0,70.9552,71.0915,70.8675,71.0818,353728.0
2024-04-19 09:30:00,73.43,73.58,72.91,73.5,243863.0,71.5103,71.6563,71.0038,71.5784,243863.0
2024-04-19 09:40:00,73.5,73.61,73.41,73.48,59892.0,71.5784,71.6855,71.4908,71.5589,59892.0
2024-04-19 09:50:00,73.47,73.93,73.29,73.87,46006.0,71.5492,71.9972,71.3739,71.9387,46006.0
2024-04-19 10:00:00,73.87,74.18,73.79,74.15,54927.0,71.9387,72.2406,71.8608,72.2114,54927.0
2024-04-19 10:10:00,74.15,74.15,73.9,73.92,52646.0,72.2114,72.2114,71.968,71.9874,52646.0
2024-04-19 10:20:00,73.93,74.09,73.88,74.04,33679.0,71.9972,72.153,71.9485,72.1043,33679.0
2024-04-19 10:30:00,74.03,74.11,73.84,73.84,21451.0,72.0946,72.1725,71.9095,71.9095,21451.0
2024-04-19 10:40:00,73.81,74.21,73.81,74.18,41659.0,71.8803,72.2699,71.8803,72.2406,41659.0
2024-04-19 10:50:00,74.2,74.24,74.12,74.18,35826.0,72.2601,72.2991,72.1822,72.2406,35826.0
2024-04-19 11:00:00,74.17,74.3,74.15,74.26,24785.0,72.2309,72.3575,72.2114,72.3186,24785.0
2024-04-19 11:10:00,74.26,74.27,74.1,74.15,20990.0,72.3186,72.3283,72.1627,72.2114,20990.0
2024-04-19 11:20:00,74.16,74.2,74.07,74.12,25737.0,72.2212,72.2601,72.1335,72.1822,25737.0
2024-04-19 11:30:00,74.13,74.24,74.09,74.23,31007.0,72.1919,72.2991,72.153,72.2893,31007.0
2024-04-19 11:40:00,74.23,74.25,74.14,74.15,17492.0,72.2893,72.3088,72.2017,72.2114,17492.0
2024-04-19 11:50:00,74.16,74.2,74.13,74.2,28830.0,72.2212,72.2601,72.1919,72.2601,28830.0
2024-04-19 12:00:00,74.21,74.26,74.11,74.19,30612.0,72.2699,72.3186,72.1725,72.2504,30612.0
2024-04-19 12:10:00,74.19,74.19,73.99,73.99,20613.0,72.2504,72.2504,72.0556,72.0556,20613.0
2024-04-19 12:20:00,73.99,74.11,73.98,74.0,42727.0,72.0556,72.1725,72.0459,72.0653,42727.0
2024-04-19 12:30:00,74.02,74.13,73.98,74.13,19237.0,72.0848,72.1919,72.0459,72.1919,19237.0
2024-04-19 12:40:00,74.11,74.28,74.1,74.24,28118.0,72.1725,72.338,72.1627,72.2991,28118.0
2024-04-19 12:50:00,74.28,74.41,74.28,74.41,18440.0,72.338,72.4646,72.338,72.4646,18440.0
2024-04-19 13:00:00,74.43,74.51,74.39,74.45,25017.0,72.4841,72.562,72.4452,72.5036,25017.0
2024-04-19 13:10:00,74.44,74.52,74.42,74.52,30442.0,72.4938,72.5718,72.4744,72.5718,30442.0
2024-04-19 13:20:00,74.52,74.52,74.35,74.35,24238.0,72.5718,72.5718,72.4062,72.4062,24238.0
2024-04-19 13:30:00,74.36,74.43,74.35,74.38,26336.0,72.4159,72.4841,72.4062,72.4354,26336.0
2024-04-19 13:40:00,74.4,74.5,74.4,74.49,23520.0,72.4549,72.5523,72.4549,72.5425,23520.0
2024-04-19 13:50:00,74.49,74.61,74.43,74.47,27924.0,72.5425,72.6594,72.4841,72.5231,27924.0
2024-04-19 14:00:00,74.47,74.49,74.3,74.42,43494.0,72.5231,72.5425,72.3575,72.4744,43494.0
2024-04-19 14:10:00,74.43,74.46,74.34,74.43,37163.0,72.4841,72.5133,72.3965,72.4841,37163.0
2024-04-19 14:20:00,74.43,74.45,74.31,74.32,35151.0,72.4841,72.5036,72.3672,72.377,35151.0
2024-04-19 14:30:00,74.33,74.41,74.27,74.27,22808.0,72.3867,72.4646,72.3283,72.3283,22808.0
2024-04-19 14:40:00,74.27,74.37,74.21,74.27,46226.0,72.3283,72.4257,72.2699,72.3283,46226.0
2024-04-19 14:50:00,74.27,74.38,74.22,74.37,41142.0,72.3283,72.4354,72.2796,72.4257,41142.0
2024-04-19 15:00:00,74.36,74.37,74.29,74.34,41688.0,72.4159,72.4257,72.3478,72.3965,41688.0
2024-04-19 15:10:00,74.33,74.43,74.21,74.23,86796.0,72.3867,72.4841,72.2699,72.2893,86796.0
2024-04-19 15:20:00,74.23,74.24,74.04,74.14,87919.0,72.2893,72.2991,72.1043,72.2017,87919.0
2024-04-19 15:30:00,74.13,74.2,74.0,74.1,99651.0,72.1919,72.2601,72.0653,72.1627,99651.0
2024-04-19 15:40:00,74.1,74.24,74.08,74.2,120101.0,72.1627,72.2991,72.1433,72.2601,120101.0
2024-04-19 15:50:00,74.19,74.35,74.16,74.23,347368.0,72.2504,72.4062,72.2212,72.2893,347368.0
2024-04-22 09:30:00,74.66,74.75,74.2,74.45,85861.0,72.7081,72.7957,72.2601,72.5036,85861.0
2024-04-22 09:40:00,74.44,74.45,74.13,74.27,18520.0,72.4938,72.5036,72.1919,72.3283,18520.0
2024-04-22 09:50:00,74.28,74.65,74.13,74.65,33863.0,72.338,72.6984,72.1919,72.6984,33863.0
2024-04-22 10:00:00,74.64,74.71,74.56,74.56,30414.0,72.6886,72.7568,72.6107,72.6107,30414.0
2024-04-22 10:10:00,74.56,74.68,74.55,74.6,31017.0,72.6107,72.7276,72.601,72.6497,31017.0
2024-04-22 10:20:00,74.62,74.73,74.56,74.65,23714.0,72.6691,72.7763,72.6107,72.6984,23714.0
2024-04-22 10:30:00,74.67,74.78,74.65,74.73,19476.0,72.7178,72.825,72.6984,72.7763,19476.0
2024-04-22 10:40:00,74.73,74.87,74.7,74.87,25530.0,72.7763,72.9126,72.747,72.9126,25530.0
2024-04-22 10:50:00,74.86,74.87,74.69,74.69,24377.0,72.9029,72.9126,72.7373,72.7373,24377.0
2024-04-22 11:00:00,74.7,74.78,74.68,74.7,31797.0,72.747,72.825,72.7276,72.747,31797.0
2024-04-22 11:10:00,74.7,74.71,74.58,74.61,40131.0,72.747,72.7568,72.6302,72.6594,40131.0
2024-04-22 11:20:00,74.61,74.64,74.38,74.42,21505.0,72.6594,72.6886,72.4354,72.4744,21505.0
2024-04-22 11:30:00,74.41,74.5,74.28,74.5,56212.0,72.4646,72.5523,72.338,72.5523,56212.0
2024-04-22 11:40:00,74.5,74.55,74.47,74.52,14759.0,72.5523,72.601,72.5231,72.5718,14759.0
2024-04-22 11:50:00,74.52,74.62,74.51,74.58,20664.0,72.5718,72.6691,72.562,72.6302,20664.0
2024-04-22 12:00:00,74.58,74.66,74.53,74.64,19428.0,72.6302,72.7081,72.5815,72.6886,19428.0
2024-04-22 12:10:00,74.64,74.71,74.61,74.63,31186.0,72.6886,72.7568,72.6594,72.6789,31186.0
2024-04-22 12:20:00,74.62,74.7,74.58,74.67,26288.0,72.6691,72.747,72.6302,72.7178,26288.0
2024-04-22 12:30:00,74.67,74.67,74.59,74.67,16844.0,72.7178,72.7178,72.6399,72.7178,16844.0
2024-04-22 12:40:00,74.67,74.78,74.65,74.76,17217.0,72.7178,72.825,72.6984,72.8055,17217.0
2024-04-22 12:50:00,74.77,74.81,74.68,74.81,15904.0,72.8152,72.8542,72.7276,72.8542,15904.0
2024-04-22 13:00:00,74.81,74.82,74.72,74.75,30670.0,72.8542,72.8639,72.7665,72.7957,30670.0
2024-04-22 13:10:00,74.74,74.79,74.71,74.75,24686.0,72.786,72.8347,72.7568,72.7957,24686.0
2024-04-22 13:20:00,74.76,74.93,74.73,74.92,31453.0,72.8055,72.971,72.7763,72.9613,31453.0
2024-04-22 13:30:00,74.93,75.01,74.87,75.0,42069.0,72.971,73.0489,72.9126,73.0392,42069.0
2024-04-22 13:40:00,74.99,75.23,74.99,75.2,33965.0,73.0295,73.2632,73.0295,73.234,33965.0
2024-04-22 13:50:00,75.2,75.33,75.18,75.26,36326.0,73.234,73.3606,73.2145,73.2924,36326.0
2024-04-22 14:00:00,75.26,75.38,75.25,75.3,43761.0,73.2924,73.4093,73.2827,73.3314,43761.0
2024-04-22 14:10:00,75.29,75.34,75.23,75.26,23885.0,73.3216,73.3703,73.2632,73.2924,23885.0
2024-04-22 14:20:00,75.26,75.35,75.26,75.31,23514.0,73.2924,73.3801,73.2924,73.3411,23514.0
2024-04-22 14:30:00,75.32,75.36,75.27,75.28,28945.0,73.3508,73.3898,73.3021,73.3119,28945.0
2024-04-22 14:40:00,75.32,75.32,75.2,75.24,32724.0,73.3508,73.3508,73.234,73.2729,32724.0
2024-04-22 14:50:00,75.24,75.36,75.21,75.34,34109.0,73.2729,73.3898,73.2437,73.3703,34109.0
2024-04-22 15:00:00,75.34,75.36,75.24,75.31,34769.0,73.3703,73.3898,73.2729,73.3411,34769.0
2024-04-22 15:10:00,75.31,75.31,75.23,75.24,48505.0,73.3411,73.3411,73.2632,73.2729,48505.0
2024-04-22 15:20:00,75.23,75.27,75.17,75.2,53521.0,73.2632,73.3021,73.2048,73.234,53521.0
2024-04-22 15:30:00,75.19,75.21,75.0,75.04,80879.0,73.2242,73.2437,73.0392,73.0782,80879.0
2024-04-22 15:40:00,75.04,75.04,74.89,74.98,88889.0,73.0782,73.0782,72.9321,73.0197,88889.0
2024-04-22 15:50:00,74.97,74.98,74.73,74.97,271685.0,73.01,73.0197,72.7763,73.01,271685.0
2024-04-23 09:30:00,75.04,75.47,75.04,75.45,39578.0,73.0782,73.4969,73.0782,73.4774,39578.0
2024-04-23 09:40:00,75.47,75.68,75.41,75.44,33078.0,73.4969,73.7014,73.4385,73.4677,33078.0
2024-04-23 09:50:00,75.46,75.51,75.36,75.49,36832.0,73.4872,73.5359,73.3898,73.5164,36832.0
2024-04-23 10:00:00,75.51,75.53,75.14,75.14,44104.0,73.5359,73.5553,73.1755,73.1755,44104.0
2024-04-23 10:10:00,75.16,75.3,75.1,75.14,60026.0,73.195,73.3314,73.1366,73.1755,60026.0
2024-04-23 10:20:00,75.16,75.42,74.98,75.38,56418.0,73.195,73.4482,73.0197,73.4093,56418.0
2024-04-23 10:30:00,75.36,75.4,75.04,75.15,64217.0,73.3898,73.4287,73.0782,73.1853,64217.0
2024-04-23 10:40:00,75.14,75.23,74.89,75.05,112142.0,73.1755,73.2632,72.9321,73.0879,112142.0
2024-04-23 10:50:00,75.04,75.22,74.99,75.17,30482.0,73.0782,73.2535,73.0295,73.2048,30482.0
2024-04-23 11:00:00,75.17,75.21,75.06,75.14,28537.0,73.2048,73.2437,73.0976,73.1755,28537.0
2024-04-23 11:10:00,75.16,75.17,75.0,75.12,27952.0,73.195,73.2048,73.0392,73.1561,27952.0
2024-04-23 11:20:00,75.13,75.27,75.13,75.22,22250.0,73.1658,73.3021,73.1658,73.2535,22250.0
2024-04-23 11:30:00,75.2,75.27,75.12,75.25,36549.0,73.234,73.3021,73.1561,73.2827,36549.0
2024-04-23 11:40:00,75.24,75.24,75.1,75.14,24751.0,73.2729,73.2729,73.1366,73.1755,24751.0
2024-04-23 11:50:00,75.14,75.16,75.09,75.13,20979.0,73.1755,73.195,73.1269,73.1658,20979.0
2024-04-23 12:00:00,75.13,75.18,75.1,75.16,26683.0,73.1658,73.2145,73.1366,73.195,26683.0
2024-04-23 12:10:00,75.17,75.25,75.13,75.23,20247.0,73.2048,73.2827,73.1658,73.2632,20247.0
2024-04-23 12:20:00,75.22,75.28,75.2,75.27,18365.0,73.2535,73.3119,73.234,73.3021,18365.0
2024-04-23 12:30:00,75.25,75.3,75.2,75.29,17147.0,73.2827,73.3314,73.234,73.3216,17147.0
2024-04-23 12:40:00,75.28,75.31,75.18,75.27,17338.0,73.3119,73.3411,73.2145,73.3021,17338.0
2024-04-23 12:50:00,75.28,75.29,75.2,75.27,19168.0,73.3119,73.3216,73.234,73.3021,19168.0
2024-04-23 13:00:00,75.27,75.42,75.26,75.37,18028.0,73.3021,73.4482,73.2924,73.3995,18028.0
2024-04-23 13:10:00,75.37,75.37,75.26,75.3,24864.0,73.3995,73.3995,73.2924,73.3314,24864.0
2024-04-23 13:20:00,75.3,75.36,75.28,75.36,18107.0,73.3314,73.3898,73.3119,73.3898,18107.0
2024-04-23 13:30:00,75.36,75.37,75.23,75.28,25293.0,73.3898,73.3995,73.2632,73.3119,25293.0
2024-04-23 13:40:00,75.28,75.34,75.25,75.31,22815.0,73.3119,73.3703,73.2827,73.3411,22815.0
2024-04-23 13:50:00,75.3,75.31,75.24,75.26,21602.0,73.3314,73.3411,73.2729,73.2924,21602.0
2024-04-23 14:00:00,75.26,75.26,75.08,75.08,49968.0,73.2924,73.2924,73.1171,73.1171,49968.0
2024-04-23 14:10:00,75.07,75.13,75.03,75.04,28053.0,73.1074,73.1658,73.0684,73.0782,28053.0
2024-04-23 14:20:00,75.04,75.05,74.93,74.94,44632.0,73.0782,73.0879,72.971,72.9808,44632.0
2024-04-23 14:30:00,74.94,74.96,74.88,74.95,29666.0,72.9808,73.0002,72.9223,72.9905,29666.0
2024-04-23 14:40:00,74.96,74.97,74.86,74.88,36869.0,73.0002,73.01,72.9029,72.9223,36869.0
2024-04-23 14:50:00,74.88,74.88,74.75,74.79,60242.0,72.9223,72.9223,72.7957,72.8347,60242.0
2024-04-23 15:00:00,74.8,74.9,74.72,74.89,62400.0,72.8444,72.9418,72.7665,72.9321,62400.0
2024-04-23 15:10:00,74.89,74.89,74.78,74.78,54992.0,72.9321,72.9321,72.825,72.825,54992.0
2024-04-23 15:20:00,74.78,74.79,74.68,74.71,66569.0,72.825,72.8347,72.7276,72.7568,66569.0
2024-04-23 15:30:00,74.72,74.87,74.68,74.78,98872.0,72.7665,72.9126,72.7276,72.825,98872.0
2024-04-23 15:40:00,74.78,74.89,74.73,74.79,102517.0,72.825,72.9321,72.7763,72.8347,102517.0
2024-04-23 15:50:00,74.79,74.95,74.75,74.94,339669.0,72.8347,72.9905,72.7957,72.9808,339669.0
2024-04-24 09:30:00,74.44,74.86,74.37,74.68,47502.0,72.4938,72.9029,72.4257,72.7276,47502.0
2024-04-24 09:40:00,74.69,74.81,74.56,74.67,44174.0,72.7373,72.8542,72.6107,72.7178,44174.0
2024-04-24 09:50:00,74.69,74.79,74.61,74.71,90485.0,72.7373,72.8347,72.6594,72.7568,90485.0
2024-04-24 10:00:00,74.73,74.84,74.68,74.83,91566.0,72.7763,72.8834,72.7276,72.8736,91566.0
2024-04-24 10:10:00,74.83,74.93,74.74,74.76,54520.0,72.8736,72.971,72.786,72.8055,54520.0
2024-04-24 10:20:00,74.75,74.85,74.71,74.8,63356.0,72.7957,72.8931,72.7568,72.8444,63356.0
2024-04-24 10:30:00,74.79,74.81,74.66,74.75,24273.0,72.8347,72.8542,72.7081,72.7957,24273.0
2024-04-24 10:40:00,74.75,74.79,74.64,74.71,25619.0,72.7957,72.8347,72.6886,72.7568,25619.0
2024-04-24 10:50:00,74.72,74.78,74.71,74.78,30151.0,72.7665,72.825,72.7568,72.825,30151.0
2024-04-24 11:00:00,74.76,74.9,74.74,74.8,32833.0,72.8055,72.9418,72.786,72.8444,32833.0
2024-04-24 11:10:00,74.8,74.81,74.73,74.79,21246.0,72.8444,72.8542,72.7763,72.8347,21246.0
2024-04-24 11:20:00,74.8,74.8,74.7,74.79,17285.0,72.8444,72.8444,72.747,72.8347,17285.0
2024-04-24 11:30:00,74.78,74.84,74.75,74.79,22675.0,72.825,72.8834,72.7957,72.8347,22675.0
2024-04-24 11:40:00,74.77,74.8,74.62,74.63,17742.0,72.8152,72.8444,72.6691,72.6789,17742.0
2024-04-24 11:50:00,74.63,74.71,74.58,74.71,82404.0,72.6789,72.7568,72.6302,72.7568,82404.0
2024-04-24 12:00:00,74.71,74.77,74.64,74.67,30556.0,72.7568,72.8152,72.6886,72.7178,30556.0
2024-04-24 12:10:00,74.68,74.81,74.61,74.8,19699.0,72.7276,72.8542,72.6594,72.8444,19699.0
2024-04-24 12:20:00,74.79,74.87,74.76,74.78,29685.0,72.8347,72.9126,72.8055,72.825,29685.0
2024-04-24 12:30:00,74.78,74.78,74.72,74.74,17528.0,72.825,72.825,72.7665,72.786,17528.0
2024-04-24 12:40:00,74.74,74.74,74.6,74.68,16185.0,72.786,72.786,72.6497,72.7276,16185.0
2024-04-24 12:50:00,74.67,74.77,74.66,74.77,17017.0,72.7178,72.8152,72.7081,72.8152,17017.0
2024-04-24 13:00:00,74.76,74.89,74.7,74.86,25411.0,72.8055,72.9321,72.747,72.9029,25411.0
2024-04-24 13:10:00,74.87,74.95,74.85,74.89,41578.0,72.9126,72.9905,72.8931,72.9321,41578.0
2024-04-24 13:20:00,74.89,74.97,74.87,74.97,30428.0,72.9321,73.01,72.9126,73.01,30428.0
2024-04-24 13:30:00,74.98,75.06,74.97,75.01,31824.0,73.0197,73.0976,73.01,73.0489,31824.0
2024-04-24 13:40:00,75.01,75.05,74.97,75.02,29372.0,73.0489,73.0879,73.01,73.0587,29372.0
2024-04-24 13:50:00,75.02,75.14,75.01,75.12,36317.0,73.0587,73.1755,73.0489,73.1561,36317.0
2024-04-24 14:00:00,75.12,75.14,74.96,75.01,32563.0,73.1561,73.1755,73.0002,73.0489,32563.0
2024-04-24 14:10:00,75.02,75.03,74.84,74.86,31853.0,73.0587,73.0684,72.8834,72.9029,31853.0
2024-04-24 14:20:00,74.86,74.95,74.85,74.91,28272.0,72.9029,72.9905,72.8931,72.9516,28272.0
2024-04-24 14:30:00,74.92,74.95,74.82,74.94,29295.0,72.9613,72.9905,72.8639,72.9808,29295.0
2024-04-24 14:40:00,74.94,75.01,74.93,75.01,21281.0,72.9808,73.0489,72.971,73.0489,21281.0
2024-04-24 14:50:00,75.02,75.05,74.95,74.97,26554.0,73.0587,73.0879,72.9905,73.01,26554.0
2024-04-24 15:00:00,74.96,75.01,74.88,75.01,34681.0,73.0002,73.0489,72.9223,73.0489,34681.0
2024-04-24 15:10:00,75.0,75.04,74.92,74.95,40018.0,73.0392,73.0782,72.9613,72.9905,40018.0
2024-04-24 15:20:00,74.96,75.07,74.95,75.01,54276.0,73.0002,73.1074,72.9905,73.0489,54276.0
2024-04-24 15:30:00,75.0,75.0,74.9,74.9,71933.0,73.0392,73.0392,72.9418,72.9418,71933.0
2024-04-24 15:40:00,74.89,75.0,74.79,74.81,81114.0,72.9321,73.0392,72.8347,72.8542,81114.0
2024-04-24 15:50:00,74.82,75.07,74.78,74.97,222458.0,72.8639,73.1074,72.825,73.01,222458.0
2024-04-25 09:30:00,74.68,75.04,74.51,74.85,40932.0,72.7276,73.0782,72.562,72.8931,40932.0
2024-04-25 09:40:00,74.84,74.91,74.65,74.65,50982.0,72.8834,72.9516,72.6984,72.6984,50982.0
2024-04-25 09:50:00,74.66,74.69,74.41,74.53,22951.0,72.7081,72.7373,72.4646,72.5815,22951.0
2024-04-25 10:00:00,74.52,74.53,74.19,74.32,35375.0,72.5718,72.5815,72.2504,72.377,35375.0
2024-04-25 10:10:00,74.31,74.36,74.25,74.34,46217.0,72.3672,72.4159,72.3088,72.3965,46217.0
2024-04-25 10:20:00,74.34,74.43,74.31,74.41,28972.0,72.3965,72.4841,72.3672,72.4646,28972.0
2024-04-25 10:30:00,74.42,74.5,74.38,74.47,21449.0,72.4744,72.5523,72.4354,72.5231,21449.0
2024-04-25 10:40:00,74.47,74.57,74.4,74.5,29842.0,72.5231,72.6204,72.4549,72.5523,29842.0
2024-04-25 10:50:00,74.52,74.59,74.51,74.51,31162.0,72.5718,72.6399,72.562,72.562,31162.0
2024-04-25 11:00:00,74.52,74.69,74.51,74.69,37272.0,72.5718,72.7373,72.562,72.7373,37272.0
2024-04-25 11:10:00,74.69,74.71,74.56,74.61,38007.0,72.7373,72.7568,72.6107,72.6594,38007.0
2024-04-25 11:20:00,74.61,74.62,74.49,74.55,46211.0,72.6594,72.6691,72.5425,72.601,46211.0
2024-04-25 11:30:00,74.56,74.69,74.55,74.65,56355.0,72.6107,72.7373,72.601,72.6984,56355.0
2024-04-25 11:40:00,74.65,74.69,74.57,74.63,52792.0,72.6984,72.7373,72.6204,72.6789,52792.0
2024-04-25 11:50:00,74.62,74.68,74.57,74.68,28008.0,72.6691,72.7276,72.6204,72.7276,28008.0
2024-04-25 12:00:00,74.67,74.71,74.57,74.69,26741.0,72.7178,72.7568,72.6204,72.7373,26741.0
2024-04-25 12:10:00,74.69,74.72,74.64,74.72,29282.0,72.7373,72.7665,72.6886,72.7665,29282.0
2024-04-25 12:20:00,74.71,74.84,74.71,74.82,33820.0,72.7568,72.8834,72.7568,72.8639,33820.0
2024-04-25 12:30:00,74.83,74.83,74.67,74.68,29739.0,72.8736,72.8736,72.7178,72.7276,29739.0
2024-04-25 12:40:00,74.68,74.69,74.62,74.65,30363.0,72.7276,72.7373,72.6691,72.6984,30363.0
2024-04-25 12:50:00,74.64,74.74,74.58,74.66,47386.0,72.6886,72.786,72.6302,72.7081,47386.0
2024-04-25 13:00:00,74.66,74.7,74.57,74.6,24480.0,72.7081,72.747,72.6204,72.6497,24480.0
2024-04-25 13:10:00,74.6,74.6,74.42,74.45,37170.0,72.6497,72.6497,72.4744,72.5036,37170.0
2024-04-25 13:20:00,74.44,74.5,74.32,74.49,34025.0,72.4938,72.5523,72.377,72.5425,34025.0
2024-04-25 13:30:00,74.5,74.62,74.47,74.62,33966.0,72.5523,72.6691,72.5231,72.6691,33966.0
2024-04-25 13:40:00,74.62,74.63,74.54,74.6,34144.0,72.6691,72.6789,72.5912,72.6497,34144.0
2024-04-25 13:50:00,74.59,74.67,74.59,74.63,35557.0,72.6399,72.7178,72.6399,72.6789,35557.0
2024-04-25 14:00:00,74.63,74.64,74.56,74.57,57441.0,72.6789,72.6886,72.6107,72.6204,57441.0
2024-04-25 14:10:00,74.56,74.68,74.56,74.62,42156.0,72.6107,72.7276,72.6107,72.6691,42156.0
2024-04-25 14:20:00,74.61,74.66,74.44,74.44,27640.0,72.6594,72.7081,72.4938,72.4938,27640.0
2024-04-25 14:30:00,74.43,74.57,74.43,74.5,35783.0,72.4841,72.6204,72.4841,72.5523,35783.0
2024-04-25 14:40:00,74.5,74.56,74.47,74.51,26719.0,72.5523,72.6107,72.5231,72.562,26719.0
2024-04-25 14:50:00,74.5,74.61,74.45,74.59,30650.0,72.5523,72.6594,72.5036,72.6399,30650.0
2024-04-25 15:00:00,74.59,74.66,74.56,74.64,40279.0,72.6399,72.7081,72.6107,72.6886,40279.0
2024-04-25 15:10:00,74.63,74.77,74.63,74.74,51320.0,72.6789,72.8152,72.6789,72.786,51320.0
2024-04-25 15:20:00,74.74,74.8,74.7,74.73,74370.0,72.786,72.8444,72.747,72.7763,74370.0
2024-04-25 15:30:00,74.73,74.75,74.61,74.74,118658.0,72.7763,72.7957,72.6594,72.786,118658.0
2024-04-25 15:40:00,74.73,74.74,74.53,74.53,105011.0,72.7763,72.786,72.5815,72.5815,105011.0
2024-04-25 15:50:00,74.54,74.71,74.53,74.65,351354.0,72.5912,72.7568,72.5815,72.6984,351354.0
2024-04-26 09:30:00,74.43,74.6,74.24,74.4,54829.0,72.4841,72.6497,72.2991,72.4549,54829.0
2024-04-26 09:40:00,74.4,74.46,74.32,74.39,17705.0,72.4549,72.5133,72.377,72.4452,17705.0
2024-04-26 09:50:00,74.42,74.68,74.4,74.54,23961.0,72.4744,72.7276,72.4549,72.5912,23961.0
2024-04-26 10:00:00,74.56,74.98,74.49,74.98,58295.0,72.6107,73.0197,72.5425,73.0197,58295.0
2024-04-26 10:10:00,75.0,75.03,74.73,74.73,36628.0,73.0392,73.0684,72.7763,72.7763,36628.0
2024-04-26 10:20:00,74.73,74.81,74.69,74.75,43295.0,72.7763,72.8542,72.7373,72.7957,43295.0
2024-04-26 10:30:00,74.74,74.86,74.59,74.64,54709.0,72.786,72.9029,72.6399,72.6886,54709.0
2024-04-26 10:40:00,74.64,74.66,74.54,74.6,42820.0,72.6886,72.7081,72.5912,72.6497,42820.0
2024-04-26 10:50:00,74.59,74.71,74.59,74.66,43948.0,72.6399,72.7568,72.6399,72.7081,43948.0
2024-04-26 11:00:00,74.66,74.8,74.63,74.66,41994.0,72.7081,72.8444,72.6789,72.7081,41994.0
2024-04-26 11:10:00,74.67,74.68,74.4,74.41,33927.0,72.7178,72.7276,72.4549,72.4646,33927.0
2024-04-26 11:20:00,74.4,74.46,74.36,74.44,32417.0,72.4549,72.5133,72.4159,72.4938,32417.0
2024-04-26 11:30:00,74.44,74.49,74.41,74.47,45843.0,72.4938,72.5425,72.4646,72.5231,45843.0
2024-04-26 11:40:00,74.46,74.52,74.33,74.35,70419.0,72.5133,72.5718,72.3867,72.4062,70419.0
2024-04-26 11:50:00,74.34,74.39,74.31,74.35,53374.0,72.3965,72.4452,72.3672,72.4062,53374.0
2024-04-26 12:00:00,74.34,74.39,74.31,74.33,29146.0,72.3965,72.4452,72.3672,72.3867,29146.0
2024-04-26 12:10:00,74.33,74.45,74.31,74.42,73053.0,72.3867,72.5036,72.3672,72.4744,73053.0
2024-04-26 12:20:00,74.42,74.57,74.41,74.52,94822.0,72.4744,72.6204,72.4646,72.5718,94822.0
2024-04-26 12:30:00,74.53,74.62,74.5,74.59,30916.0,72.5815,72.6691,72.5523,72.6399,30916.0
2024-04-26 12:40:00,74.62,74.7,74.58,74.7,23057.0,72.6691,72.747,72.6302,72.747,23057.0
2024-04-26 12:50:00,74.7,74.76,74.64,74.7,55268.0,72.747,72.8055,72.6886,72.747,55268.0
2024-04-26 13:00:00,74.69,74.71,74.61,74.62,27841.0,72.7373,72.7568,72.6594,72.6691,27841.0
2024-04-26 13:10:00,74.62,74.67,74.58,74.65,29293.0,72.6691,72.7178,72.6302,72.6984,29293.0
2024-04-26 13:20:00,74.64,74.67,74.6,74.65,27006.0,72.6886,72.7178,72.6497,72.6984,27006.0
2024-04-26 13:30:00,74.65,74.74,74.64,74.68,41239.0,72.6984,72.786,72.6886,72.7276,41239.0
2024-04-26 13:40:00,74.67,74.67,74.59,74.63,37305.0,72.7178,72.7178,72.6399,72.6789,37305.0
2024-04-26 13:50:00,74.63,74.67,74.62,74.65,39012.0,72.6789,72.7178,72.6691,72.6984,39012.0
2024-04-26 14:00:00,74.66,74.68,74.57,74.68,45863.0,72.7081,72.7276,72.6204,72.7276,45863.0
2024-04-26 14:10:00,74.68,74.79,74.68,74.7,32069.0,72.7276,72.8347,72.7276,72.747,32069.0
2024-04-26 14:20:00,74.7,74.8,74.68,74.75,50583.0,72.747,72.8444,72.7276,72.7957,50583.0
2024-04-26 14:30:00,74.76,74.88,74.76,74.88,45439.0,72.8055,72.9223,72.8055,72.9223,45439.0
2024-04-26 14:40:00,74.88,74.91,74.84,74.84,29041.0,72.9223,72.9516,72.8834,72.8834,29041.0
2024-04-26 14:50:00,74.85,74.87,74.76,74.8,45744.0,72.8931,72.9126,72.8055,72.8444,45744.0
2024-04-26 15:00:00,74.79,74.81,74.71,74.79,47589.0,72.8347,72.8542,72.7568,72.8347,47589.0
2024-04-26 15:10:00,74.79,74.85,74.76,74.81,75892.0,72.8347,72.8931,72.8055,72.8542,75892.0
2024-04-26 15:20:00,74.81,74.86,74.76,74.86,56164.0,72.8542,72.9029,72.8055,72.9029,56164.0
2024-04-26 15:30:00,74.86,74.86,74.71,74.75,89074.0,72.9029,72.9029,72.7568,72.7957,89074.0
2024-04-26 15:40:00,74.74,74.74,74.59,74.67,95728.0,72.786,72.786,72.6399,72.7178,95728.0
2024-04-26 15:50:00,74.65,74.66,74.44,74.47,501201.0,72.6984,72.7081,72.4938,72.5231,501201.0
2024-04-29 09:30:00,74.61,75.27,74.54,75.27,42940.0,72.6594,73.3021,72.5912,73.3021,42940.0
2024-04-29 09:40:00,75.26,75.32,74.96,75.27,108223.0,73.2924,73.3508,73.0002,73.3021,108223.0
2024-04-29 09:50:00,75.26,75.59,75.26,75.47,49159.0,73.2924,73.6138,73.2924,73.4969,49159.0
2024-04-29 10:00:00,75.46,75.69,75.46,75.54,88004.0,73.4872,73.7112,73.4872,73.5651,88004.0
2024-04-29 10:10:00,75.54,75.56,75.29,75.5,66050.0,73.5651,73.5846,73.3216,73.5261,66050.0
2024-04-29 10:20:00,75.52,75.61,75.36,75.37,59097.0,73.5456,73.6333,73.3898,73.3995,59097.0
2024-04-29 10:30:00,75.36,75.45,75.31,75.41,45424.0,73.3898,73.4774,73.3411,73.4385,45424.0
2024-04-29 10:40:00,75.43,75.64,75.42,75.63,47069.0,73.458,73.6625,73.4482,73.6527,47069.0
2024-04-29 10:50:00,75.63,75.73,75.49,75.73,35489.0,73.6527,73.7501,73.5164,73.7501,35489.0
2024-04-29 11:00:00,75.72,75.72,75.57,75.59,21322.0,73.7404,73.7404,73.5943,73.6138,21322.0
2024-04-29 11:10:00,75.59,75.7,75.58,75.68,42046.0,73.6138,73.7209,73.604,73.7014,42046.0
2024-04-29 11:20:00,75.69,75.73,75.63,75.65,50989.0,73.7112,73.7501,73.6527,73.6722,50989.0
2024-04-29 11:30:00,75.64,75.64,75.48,75.53,37994.0,73.6625,73.6625,73.5067,73.5553,37994.0
2024-04-29 11:40:00,75.52,75.52,75.46,75.5,28550.0,73.5456,73.5456,73.4872,73.5261,28550.0
2024-04-29 11:50:00,75.5,75.6,75.45,75.59,32297.0,73.5261,73.6235,73.4774,73.6138,32297.0
2024-04-29 12:00:00,75.59,75.63,75.55,75.56,29945.0,73.6138,73.6527,73.5748,73.5846,29945.0
2024-04-29 12:10:00,75.56,75.63,75.53,75.54,34836.0,73.5846,73.6527,73.5553,73.5651,34836.0
2024-04-29 12:20:00,75.54,75.64,75.52,75.64,27353.0,73.5651,73.6625,73.5456,73.6625,27353.0
2024-04-29 12:30:00,75.64,75.67,75.62,75.66,23382.0,73.6625,73.6917,73.643,73.6819,23382.0
2024-04-29 12:40:00,75.66,75.67,75.58,75.62,33666.0,73.6819,73.6917,73.604,73.643,33666.0
2024-04-29 12:50:00,75.61,75.62,75.55,75.57,24380.0,73.6333,73.643,73.5748,73.5943,24380.0
2024-04-29 13:00:00,75.58,75.61,75.53,75.55,30035.0,73.604,73.6333,73.5553,73.5748,30035.0
2024-04-29 13:10:00,75.55,75.55,75.47,75.53,30445.0,73.5748,73.5748,73.4969,73.5553,30445.0
2024-04-29 13:20:00,75.54,75.64,75.54,75.63,31984.0,73.5651,73.6625,73.5651,73.6527,31984.0
2024-04-29 13:30:00,75.64,75.78,75.61,75.75,58636.0,73.6625,73.7988,73.6333,73.7696,58636.0
2024-04-29 13:40:00,75.75,75.75,75.65,75.69,31104.0,73.7696,73.7696,73.6722,73.7112,31104.0
2024-04-29 13:50:00,75.69,75.7,75.64,75.65,44333.0,73.7112,73.7209,73.6625,73.6722,44333.0
2024-04-29 14:00:00,75.64,75.77,75.61,75.77,33700.0,73.6625,73.7891,73.6333,73.7891,33700.0
2024-04-29 14:10:00,75.76,75.79,75.66,75.74,59400.0,73.7793,73.8086,73.6819,73.7599,59400.0
2024-04-29 14:20:00,75.75,75.78,75.72,75.75,34403.0,73.7696,73.7988,73.7404,73.7696,34403.0
2024-04-29 14:30:00,75.74,75.74,75.55,75.61,44428.0,73.7599,73.7599,73.5748,73.6333,44428.0
2024-04-29 14:40:00,75.62,75.71,75.59,75.69,27118.0,73.643,73.7306,73.6138,73.7112,27118.0
2024-04-29 14:50:00,75.69,75.74,75.66,75.69,30226.0,73.7112,73.7599,73.6819,73.7112,30226.0
2024-04-29 15:00:00,75.69,75.69,75.47,75.58,48733.0,73.7112,73.7112,73.4969,73.604,48733.0
2024-04-29 15:10:00,75.59,75.68,75.56,75.68,71935.0,73.6138,73.7014,73.5846,73.7014,71935.0
2024-04-29 15:20:00,75.67,75.71,75.58,75.6,114017.0,73.6917,73.7306,73.604,73.6235,114017.0
2024-04-29 15:30:00,75.61,75.7,75.54,75.56,103128.0,73.6333,73.7209,73.5651,73.5846,103128.0
2024-04-29 15:40:00,75.55,75.56,75.36,75.41,142144.0,73.5748,73.5846,73.3898,73.4385,142144.0
2024-04-29 15:50:00,75.39,75.75,75.36,75.74,320507.0,73.419,73.7696,73.3898,73.7599,320507.0
2024-04-30 09:30:00,75.49,75.62,75.27,75.44,38047.0,73.5164,73.643,73.3021,73.4677,38047.0
2024-04-30 09:40:00,75.44,75.55,75.26,75.51,23562.0,73.4677,73.5748,73.2924,73.5359,23562.0
2024-04-30 09:50:00,75.5,75.53,75.13,75.23,42414.0,73.5261,73.5553,73.1658,73.2632,42414.0
2024-04-30 10:00:00,75.25,75.32,75.15,75.27,67899.0,73.2827,73.3508,73.1853,73.3021,67899.0
2024-04-30 10:10:00,75.27,75.54,75.26,75.5,41256.0,73.3021,73.5651,73.2924,73.5261,41256.0
2024-04-30 10:20:00,75.5,75.5,75.4,75.42,51877.0,73.5261,73.5261,73.4287,73.4482,51877.0
2024-04-30 10:30:00,75.41,75.49,75.33,75.48,42908.0,73.4385,73.5164,73.3606,73.5067,42908.0
2024-04-30 10:40:00,75.5,75.61,75.46,75.59,33296.0,73.5261,73.6333,73.4872,73.6138,33296.0
2024-04-30 10:50:00,75.59,75.67,75.55,75.65,41630.0,73.6138,73.6917,73.5748,73.6722,41630.0
2024-04-30 11:00:00,75.65,75.67,75.47,75.5,50785.0,73.6722,73.6917,73.4969,73.5261,50785.0
2024-04-30 11:10:00,75.5,75.52,75.29,75.43,41350.0,73.5261,73.5456,73.3216,73.458,41350.0
2024-04-30 11:20:00,75.44,75.52,75.42,75.49,43596.0,73.4677,73.5456,73.4482,73.5164,43596.0
2024-04-30 11:30:00,75.48,75.49,75.39,75.45,46967.0,73.5067,73.5164,73.419,73.4774,46967.0
2024-04-30 11:40:00,75.46,75.48,75.4,75.47,30079.0,73.4872,73.5067,73.4287,73.4969,30079.0
2024-04-30 11:50:00,75.47,75.48,75.25,75.26,35634.0,73.4969,73.5067,73.2827,73.2924,35634.0
2024-04-30 12:00:00,75.25,75.28,75.18,75.27,25741.0,73.2827,73.3119,73.2145,73.3021,25741.0
2024-04-30 12:10:00,75.27,75.34,75.22,75.33,23457.0,73.3021,73.3703,73.2535,73.3606,23457.0
2024-04-30 12:20:00,75.33,75.38,75.24,75.25,36907.0,73.3606,73.4093,73.2729,73.2827,36907.0
2024-04-30 12:30:00,75.25,75.25,75.09,75.19,37226.0,73.2827,73.2827,73.1269,73.2242,37226.0
2024-04-30 12:40:00,75.2,75.32,75.15,75.31,31098.0,73.234,73.3508,73.1853,73.3411,31098.0
2024-04-30 12:50:00,75.31,75.4,75.28,75.35,27633.0,73.3411,73.4287,73.3119,73.3801,27633.0
2024-04-30 13:00:00,75.34,75.42,75.27,75.32,32347.0,73.3703,73.4482,73.3021,73.3508,32347.0
2024-04-30 13:10:00,75.32,75.38,75.24,75.33,26503.0,73.3508,73.4093,73.2729,73.3606,26503.0
2024-04-30 13:20:00,75.34,75.43,75.33,75.39,22225.0,73.3703,73.458,73.3606,73.419,22225.0
2024-04-30 13:30:00,75.39,75.41,75.36,75.39,18172.0,73.419,73.4385,73.3898,73.419,18172.0
2024-04-30 13:40:00,75.41,75.45,75.32,75.44,27491.0,73.4385,73.4774,73.3508,73.4677,27491.0
2024-04-30 13:50:00,75.43,75.51,75.41,75.46,56335.0,73.458,73.5359,73.4385,73.4872,56335.0
2024-04-30 14:00:00,75.47,75.55,75.47,75.53,30860.0,73.4969,73.5748,73.4969,73.5553,30860.0
2024-04-30 14:10:00,75.53,75.54,75.47,75.49,44946.0,73.5553,73.5651,73.4969,73.5164,44946.0
2024-04-30 14:20:00,75.49,75.51,75.45,75.49,57140.0,73.5164,73.5359,73.4774,73.5164,57140.0
2024-04-30 14:30:00,75.47,75.57,75.44,75.56,34615.0,73.4969,73.5943,73.4677,73.5846,34615.0
2024-04-30 14:40:00,75.55,75.57,75.47,75.49,54069.0,73.5748,73.5943,73.4969,73.5164,54069.0
2024-04-30 14:50:00,75.49,75.49,75.34,75.39,59950.0,73.5164,73.5164,73.3703,73.419,59950.0
2024-04-30 15:00:00,75.39,75.42,75.28,75.29,45105.0,73.419,73.4482,73.3119,73.3216,45105.0
2024-04-30 15:10:00,75.31,75.38,75.3,75.33,55964.0,73.3411,73.4093,73.3314,73.3606,55964.0
2024-04-30 15:20:00,75.34,75.41,75.27,75.38,58052.0,73.3703,73.4385,73.3021,73.4093,58052.0
2024-04-30 15:30:00,75.38,75.38,75.26,75.29,76946.0,73.4093,73.4093,73.2924,73.3216,76946.0
2024-04-30 15:40:00,75.29,75.54,75.29,75.5,100351.0,73.3216,73.5651,73.3216,73.5261,100351.0
2024-04-30 15:50:00,75.49,75.49,75.27,75.32,262138.0,73.5164,73.5164,73.3021,73.3508,262138.0
2024-05-01 09:30:00,75.34,75.91,75.22,75.78,59982.0,73.3703,73.9254,73.2535,73.7988,59982.0
2024-05-01 09:40:00,75.78,75.93,75.5,75.92,47604.0,73.7988,73.9449,73.5261,73.9352,47604.0
2024-05-01 09:50:00,75.93,76.07,75.82,75.9,105795.0,73.9449,74.0812,73.8378,73.9157,105795.0
2024-05-01 10:00:00,75.93,76.11,75.88,76.09,38138.0,73.9449,74.1202,73.8962,74.1007,38138.0
2024-05-01 10:10:00,76.07,76.12,75.82,75.84,97682.0,74.0812,74.1299,73.8378,73.8572,97682.0
2024-05-01 10:20:00,75.85,75.96,75.71,75.74,48780.0,73.867,73.9741,73.7306,73.7599,48780.0
2024-05-01 10:30:00,75.73,75.92,75.7,75.73,50227.0,73.7501,73.9352,73.7209,73.7501,50227.0
2024-05-01 10:40:00,75.72,75.75,75.57,75.68,55706.0,73.7404,73.7696,73.5943,73.7014,55706.0
2024-05-01 10:50:00,75.69,75.72,75.58,75.69,91531.0,73.7112,73.7404,73.604,73.7112,91531.0
2024-05-01 11:00:00,75.7,75.97,75.68,75.85,53116.0,73.7209,73.9838,73.7014,73.867,53116.0
2024-05-01 11:10:00,75.86,75.89,75.74,75.88,43447.0,73.8767,73.9059,73.7599,73.8962,43447.0
2024-05-01 11:20:00,75.89,76.0,75.86,75.97,43966.0,73.9059,74.0131,73.8767,73.9838,43966.0
2024-05-01 11:30:00,75.97,75.98,75.79,75.83,40878.0,73.9838,73.9936,73.8086,73.8475,40878.0
2024-05-01 11:40:00,75.84,75.95,75.81,75.91,39777.0,73.8572,73.9644,73.828,73.9254,39777.0
2024-05-01 11:50:00,75.91,76.01,75.87,75.95,34354.0,73.9254,74.0228,73.8865,73.9644,34354.0
2024-05-01 12:00:00,75.93,75.94,75.76,75.79,33546.0,73.9449,73.9546,73.7793,73.8086,33546.0
2024-05-01 12:10:00,75.8,75.87,75.69,75.72,34633.0,73.8183,73.8865,73.7112,73.7404,34633.0
2024-05-01 12:20:00,75.7,75.72,75.59,75.68,52323.0,73.7209,73.7404,73.6138,73.7014,52323.0
2024-05-01 12:30:00,75.67,75.76,75.56,75.61,49228.0,73.6917,73.7793,73.5846,73.6333,49228.0
2024-05-01 12:40:00,75.62,75.63,75.53,75.55,32508.0,73.643,73.6527,73.5553,73.5748,32508.0
2024-05-01 12:50:00,75.53,75.67,75.51,75.57,50351.0,73.5553,73.6917,73.5359,73.5943,50351.0
2024-05-01 13:00:00,75.56,75.63,75.56,75.57,25790.0,73.5846,73.6527,73.5846,73.5943,25790.0
2024-05-01 13:10:00,75.57,75.67,75.54,75.58,32672.0,73.5943,73.6917,73.5651,73.604,32672.0
2024-05-01 13:20:00,75.57,75.66,75.57,75.61,34113.0,73.5943,73.6819,73.5943,73.6333,34113.0
2024-05-01 13:30:00,75.6,75.74,75.6,75.71,42409.0,73.6235,73.7599,73.6235,73.7306,42409.0
2024-05-01 13:40:00,75.7,75.73,75.62,75.66,35943.0,73.7209,73.7501,73.643,73.6819,35943.0
2024-05-01 13:50:00,75.67,75.68,75.59,75.62,34934.0,73.6917,73.7014,73.6138,73.643,34934.0
2024-05-01 14:00:00,75.63,75.77,75.57,75.72,68200.0,73.6527,73.7891,73.5943,73.7404,68200.0
2024-05-01 14:10:00,75.72,75.85,75.62,75.79,55958.0,73.7404,73.867,73.643,73.8086,55958.0
2024-05-01 14:20:00,75.78,75.91,75.73,75.91,49301.0,73.7988,73.9254,73.7501,73.9254,49301.0
2024-05-01 14:30:00,75.91,76.17,75.67,76.16,99065.0,73.9254,74.1786,73.6917,74.1689,99065.0
2024-05-01 14:40:00,76.15,76.47,76.09,76.4,73421.0,74.1591,74.4708,74.1007,74.4026,73421.0
2024-05-01 14:50:00,76.45,76.55,76.44,76.47,45295.0,74.4513,74.5487,74.4416,74.4708,45295.0
2024-05-01 15:00:00,76.48,76.62,76.36,76.47,78391.0,74.4805,74.6169,74.3636,74.4708,78391.0
2024-05-01 15:10:00,76.48,76.53,76.31,76.33,64958.0,74.4805,74.5292,74.315,74.3344,64958.0
2024-05-01 15:20:00,76.32,76.5,76.19,76.38,121486.0,74.3247,74.5,74.1981,74.3831,121486.0
2024-05-01 15:30:00,76.38,76.38,76.03,76.12,146206.0,74.3831,74.3831,74.0423,74.1299,146206.0
2024-05-01 15:40:00,76.12,76.31,76.1,76.25,141400.0,74.1299,74.315,74.1104,74.2565,141400.0
2024-05-01 15:50:00,76.24,76.24,75.76,75.78,374677.0,74.2468,74.2468,73.7793,73.7988,374677.0
2024-05-02 09:30:00,78.23,79.7,78.05,78.44,330394.0,76.1848,77.6163,76.0095,76.3893,330394.0
2024-05-02 09:40:00,78.47,78.88,76.95,77.22,374215.0,76.4185,76.8178,74.9382,75.2012,374215.0
2024-05-02 09:50:00,77.21,78.0,77.17,77.87,116011.0,75.1914,75.9608,75.1525,75.8342,116011.0
2024-05-02 10:00:00,77.88,78.11,77.54,77.61,93475.0,75.8439,76.0679,75.5128,75.581,93475.0
2024-05-02 10:10:00,77.57,77.98,77.47,77.8,117268.0,75.542,75.9413,75.4446,75.766,117268.0
2024-05-02 10:20:00,77.78,77.93,77.51,77.86,67104.0,75.7465,75.8926,75.4836,75.8244,67104.0
2024-05-02 10:30:00,77.86,77.86,77.22,77.54,61438.0,75.8244,75.8244,75.2012,75.5128,61438.0
2024-05-02 10:40:00,77.54,77.55,77.23,77.38,83783.0,75.5128,75.5225,75.2109,75.357,83783.0
2024-05-02 10:50:00,77.36,77.62,77.09,77.58,145279.0,75.3375,75.5907,75.0746,75.5518,145279.0
2024-05-02 11:00:00,77.56,77.68,77.43,77.59,68895.0,75.5323,75.6491,75.4057,75.5615,68895.0
2024-05-02 11:10:00,77.58,77.61,77.33,77.58,56346.0,75.5518,75.581,75.3083,75.5518,56346.0
2024-05-02 11:20:00,77.58,77.66,77.2,77.2,48423.0,75.5518,75.6297,75.1817,75.1817,48423.0
2024-05-02 11:30:00,77.18,77.23,76.91,77.08,73882.0,75.1622,75.2109,74.8993,75.0648,73882.0
2024-05-02 11:40:00,77.07,77.52,77.04,77.52,71730.0,75.0551,75.4933,75.0259,75.4933,71730.0
2024-05-02 11:50:00,77.5,77.51,77.12,77.19,48568.0,75.4738,75.4836,75.1038,75.1719,48568.0
2024-05-02 12:00:00,77.18,77.19,77.01,77.16,73703.0,75.1622,75.1719,74.9967,75.1427,73703.0
2024-05-02 12:10:00,77.16,77.23,77.1,77.19,49956.0,75.1427,75.2109,75.0843,75.1719,49956.0
2024-05-02 12:20:00,77.19,77.25,77.0,77.13,44194.0,75.1719,75.2304,74.9869,75.1135,44194.0
2024-05-02 12:30:00,77.13,77.14,76.96,77.0,47686.0,75.1135,75.1233,74.948,74.9869,47686.0
2024-05-02 12:40:00,77.0,77.23,76.94,77.22,55543.0,74.9869,75.2109,74.9285,75.2012,55543.0
2024-05-02 12:50:00,77.23,77.31,77.19,77.27,52044.0,75.2109,75.2888,75.1719,75.2499,52044.0
2024-05-02 13:00:00,77.28,77.51,77.28,77.4,58886.0,75.2596,75.4836,75.2596,75.3765,58886.0
2024-05-02 13:10:00,77.41,77.62,77.41,77.59,44698.0,75.3862,75.5907,75.3862,75.5615,44698.0
2024-05-02 13:20:00,77.58,77.71,77.5,77.7,48822.0,75.5518,75.6784,75.4738,75.6686,48822.0
2024-05-02 13:30:00,77.71,77.73,77.62,77.64,75287.0,75.6784,75.6978,75.5907,75.6102,75287.0
2024-05-02 13:40:00,77.64,77.87,77.63,77.78,67828.0,75.6102,75.8342,75.6004,75.7465,67828.0
2024-05-02 13:50:00,77.8,78.05,77.8,77.91,95384.0,75.766,76.0095,75.766,75.8731,95384.0
2024-05-02 14:00:00,77.9,78.11,77.86,78.03,92590.0,75.8634,76.0679,75.8244,75.99,92590.0
2024-05-02 14:10:00,78.04,78.21,78.03,78.18,91106.0,75.9997,76.1653,75.99,76.1361,91106.0
2024-05-02 14:20:00,78.17,78.3,78.12,78.26,96940.0,76.1263,76.2529,76.0776,76.214,96940.0
2024-05-02 14:30:00,78.27,78.39,78.22,78.38,77950.0,76.2237,76.3406,76.175,76.3308,77950.0
2024-05-02 14:40:00,78.39,78.58,78.36,78.56,67800.0,76.3406,76.5256,76.3114,76.5061,67800.0
2024-05-02 14:50:00,78.56,78.57,78.38,78.41,75663.0,76.5061,76.5159,76.3308,76.3601,75663.0
2024-05-02 15:00:00,78.42,78.52,78.4,78.46,86328.0,76.3698,76.4672,76.3503,76.4087,86328.0
2024-05-02 15:10:00,78.47,78.56,78.3,78.31,108616.0,76.4185,76.5061,76.2529,76.2627,108616.0
2024-05-02 15:20:00,78.31,78.41,78.28,78.34,120448.0,76.2627,76.3601,76.2335,76.2919,120448.0
2024-05-02 15:30:00,78.33,78.35,78.1,78.1,139767.0,76.2821,76.3016,76.0582,76.0582,139767.0
2024-05-02 15:40:00,78.09,78.24,78.05,78.21,236724.0,76.0484,76.1945,76.0095,76.1653,236724.0
2024-05-02 15:50:00,78.2,78.2,77.93,78.11,477539.0,76.1555,76.1555,75.8926,76.0679,477539.0
2024-05-03 09:30:00,77.76,78.56,76.54,77.11,123850.0,75.727,76.5061,74.5389,75.094,123850.0
2024-05-03 09:40:00,77.11,77.18,76.39,76.63,184728.0,75.094,75.1622,74.3929,74.6266,184728.0
2024-05-03 09:50:00,76.61,76.87,76.38,76.55,123256.0,74.6071,74.8603,74.3831,74.5487,123256.0
2024-05-03 10:00:00,76.59,76.81,76.34,76.71,101599.0,74.5876,74.8019,74.3442,74.7045,101599.0
2024-05-03 10:10:00,76.7,76.94,76.56,76.74,95623.0,74.6948,74.9285,74.5584,74.7337,95623.0
2024-05-03 10:20:00,76.75,76.75,76.31,76.61,154751.0,74.7435,74.7435,74.315,74.6071,154751.0
2024-05-03 10:30:00,76.61,76.73,76.22,76.32,89903.0,74.6071,74.724,74.2273,74.3247,89903.0
2024-05-03 10:40:00,76.33,76.78,76.33,76.64,68122.0,74.3344,74.7727,74.3344,74.6363,68122.0
2024-05-03 10:50:00,76.62,76.79,76.31,76.75,86886.0,74.6169,74.7824,74.315,74.7435,86886.0
2024-05-03 11:00:00,76.76,77.01,76.74,76.88,90177.0,74.7532,74.9967,74.7337,74.8701,90177.0
2024-05-03 11:10:00,76.89,77.01,76.86,76.92,74163.0,74.8798,74.9967,74.8506,74.909,74163.0
2024-05-03 11:20:00,76.93,76.94,76.79,76.87,36982.0,74.9187,74.9285,74.7824,74.8603,36982.0
2024-05-03 11:30:00,76.89,77.31,76.88,77.28,50915.0,74.8798,75.2888,74.8701,75.2596,50915.0
2024-05-03 11:40:00,77.29,77.45,77.24,77.26,57848.0,75.2693,75.4252,75.2206,75.2401,57848.0
2024-05-03 11:50:00,77.26,77.52,77.26,77.36,61324.0,75.2401,75.4933,75.2401,75.3375,61324.0
2024-05-03 12:00:00,77.37,77.5,77.23,77.5,59199.0,75.3472,75.4738,75.2109,75.4738,59199.0
2024-05-03 12:10:00,77.5,77.52,77.2,77.3,96871.0,75.4738,75.4933,75.1817,75.2791,96871.0
2024-05-03 12:20:00,77.31,77.4,77.3,77.38,42035.0,75.2888,75.3765,75.2791,75.357,42035.0
2024-05-03 12:30:00,77.38,77.72,77.38,77.69,59611.0,75.357,75.6881,75.357,75.6589,59611.0
2024-05-03 12:40:00,77.7,77.83,77.65,77.69,60164.0,75.6686,75.7952,75.6199,75.6589,60164.0
2024-05-03 12:50:00,77.7,77.71,77.45,77.48,49075.0,75.6686,75.6784,75.4252,75.4544,49075.0
2024-05-03 13:00:00,77.49,77.72,77.47,77.72,38308.0,75.4641,75.6881,75.4446,75.6881,38308.0
2024-05-03 13:10:00,77.72,78.02,77.72,77.99,90614.0,75.6881,75.9802,75.6881,75.951,90614.0
2024-05-03 13:20:00,78.02,78.22,77.97,78.19,58768.0,75.9802,76.175,75.9316,76.1458,58768.0
2024-05-03 13:30:00,78.18,78.2,77.92,78.12,40459.0,76.1361,76.1555,75.8829,76.0776,40459.0
2024-05-03 13:40:00,78.12,78.17,78.03,78.1,47117.0,76.0776,76.1263,75.99,76.0582,47117.0
2024-05-03 13:50:00,78.1,78.13,78.03,78.05,46662.0,76.0582,76.0874,75.99,76.0095,46662.0
2024-05-03 14:00:00,78.05,78.16,78.03,78.03,52576.0,76.0095,76.1166,75.99,75.99,52576.0
2024-05-03 14:10:00,78.04,78.24,78.02,78.16,48109.0,75.9997,76.1945,75.9802,76.1166,48109.0
2024-05-03 14:20:00,78.16,78.27,78.14,78.19,105897.0,76.1166,76.2237,76.0971,76.1458,105897.0
2024-05-03 14:30:00,78.19,78.2,78.04,78.08,63251.0,76.1458,76.1555,75.9997,76.0387,63251.0
2024-05-03 14:40:00,78.06,78.22,78.03,78.16,55667.0,76.0192,76.175,75.99,76.1166,55667.0
2024-05-03 14:50:00,78.16,78.22,78.11,78.18,56992.0,76.1166,76.175,76.0679,76.1361,56992.0
2024-05-03 15:00:00,78.17,78.36,78.14,78.36,110679.0,76.1263,76.3114,76.0971,76.3114,110679.0
2024-05-03 15:10:00,78.37,78.38,78.17,78.22,111453.0,76.3211,76.3308,76.1263,76.175,111453.0
2024-05-03 15:20:00,78.22,78.45,78.22,78.4,103481.0,76.175,76.399,76.175,76.3503,103481.0
2024-05-03 15:30:00,78.4,78.63,78.37,78.54,142969.0,76.3503,76.5743,76.3211,76.4867,142969.0
2024-05-03 15:40:00,78.53,78.71,78.48,78.49,152501.0,76.4769,76.6522,76.4282,76.438,152501.0
2024-05-03 15:50:00,78.5,78.86,78.44,78.47,723584.0,76.4477,76.7983,76.3893,76.4185,723584.0
2024-05-06 09:30:00,79.11,79.56,78.8,79.18,193068.0,77.0418,77.48,76.7399,77.1099,193068.0
2024-05-06 09:40:00,79.2,79.49,79.14,79.2,42338.0,77.1294,77.4118,77.071,77.1294,42338.0
2024-05-06 09:50:00,79.17,79.26,78.99,79.22,42486.0,77.1002,77.1878,76.9249,77.1489,42486.0
2024-05-06 10:00:00,79.22,79.59,79.13,79.54,57371.0,77.1489,77.5092,77.0612,77.4605,57371.0
2024-05-06 10:10:00,79.54,79.62,79.45,79.52,81395.0,77.4605,77.5384,77.3729,77.441,81395.0
2024-05-06 10:20:00,79.51,79.71,79.45,79.62,87616.0,77.4313,77.6261,77.3729,77.5384,87616.0
2024-05-06 10:30:00,79.61,79.8,79.6,79.76,44853.0,77.5287,77.7137,77.5189,77.6748,44853.0
2024-05-06 10:40:00,79.77,79.77,79.57,79.69,59338.0,77.6845,77.6845,77.4897,77.6066,59338.0
2024-05-06 10:50:00,79.68,79.7,79.54,79.55,54199.0,77.5969,77.6163,77.4605,77.4702,54199.0
2024-05-06 11:00:00,79.55,79.77,79.52,79.77,70741.0,77.4702,77.6845,77.441,77.6845,70741.0
2024-05-06 11:10:00,79.77,79.87,79.75,79.86,48536.0,77.6845,77.7819,77.665,77.7721,48536.0
2024-05-06 11:20:00,79.87,79.87,79.51,79.58,81416.0,77.7819,77.7819,77.4313,77.4995,81416.0
2024-05-06 11:30:00,79.58,79.77,79.56,79.77,49373.0,77.4995,77.6845,77.48,77.6845,49373.0
2024-05-06 11:40:00,79.76,79.81,79.67,79.79,31909.0,77.6748,77.7235,77.5871,77.704,31909.0
2024-05-06 11:50:00,79.8,79.9,79.79,79.85,35099.0,77.7137,77.8111,77.704,77.7624,35099.0
2024-05-06 12:00:00,79.84,79.93,79.82,79.88,20607.0,77.7527,77.8403,77.7332,77.7916,20607.0
2024-05-06 12:10:00,79.88,79.91,79.83,79.89,35184.0,77.7916,77.8208,77.7429,77.8014,35184.0
2024-05-06 12:20:00,79.88,79.91,79.73,79.85,49336.0,77.7916,77.8208,77.6455,77.7624,49336.0
2024-05-06 12:30:00,79.86,79.9,79.82,79.82,30427.0,77.7721,77.8111,77.7332,77.7332,30427.0
2024-05-06 12:40:00,79.81,79.83,79.71,79.79,52885.0,77.7235,77.7429,77.6261,77.704,52885.0
2024-05-06 12:50:00,79.8,79.8,79.63,79.63,43728.0,77.7137,77.7137,77.5482,77.5482,43728.0
2024-05-06 13:00:00,79.63,79.86,79.62,79.78,36818.0,77.5482,77.7721,77.5384,77.6942,36818.0
2024-05-06 13:10:00,79.8,79.96,79.8,79.95,26078.0,77.7137,77.8695,77.7137,77.8598,26078.0
2024-05-06 13:20:00,79.97,80.04,79.94,80.03,94655.0,77.8793,77.9474,77.8501,77.9377,94655.0
2024-05-06 13:30:00,80.03,80.09,80.03,80.04,29606.0,77.9377,77.9961,77.9377,77.9474,29606.0
2024-05-06 13:40:00,80.04,80.04,79.9,79.9,29140.0,77.9474,77.9474,77.8111,77.8111,29140.0
2024-05-06 13:50:00,79.91,79.99,79.89,79.96,47169.0,77.8208,77.8987,77.8014,77.8695,47169.0
2024-05-06 14:00:00,79.95,80.0,79.84,79.87,48644.0,77.8598,77.9085,77.7527,77.7819,48644.0
2024-05-06 14:10:00,79.88,80.07,79.85,80.06,72056.0,77.7916,77.9767,77.7624,77.9669,72056.0
2024-05-06 14:20:00,80.07,80.13,79.96,80.09,79031.0,77.9767,78.0351,77.8695,77.9961,79031.0
2024-05-06 14:30:00,80.11,80.12,79.96,79.99,60813.0,78.0156,78.0253,77.8695,77.8987,60813.0
2024-05-06 14:40:00,79.98,80.0,79.92,79.96,42310.0,77.889,77.9085,77.8306,77.8695,42310.0
2024-05-06 14:50:00,79.96,79.96,79.85,79.87,51119.0,77.8695,77.8695,77.7624,77.7819,51119.0
2024-05-06 15:00:00,79.87,79.95,79.82,79.82,54154.0,77.7819,77.8598,77.7332,77.7332,54154.0
2024-05-06 15:10:00,79.83,79.84,79.76,79.78,62791.0,77.7429,77.7527,77.6748,77.6942,62791.0
2024-05-06 15:20:00,79.78,79.85,79.75,79.75,87061.0,77.6942,77.7624,77.665,77.665,87061.0
2024-05-06 15:30:00,79.74,79.78,79.69,79.77,105476.0,77.6553,77.6942,77.6066,77.6845,105476.0
2024-05-06 15:40:00,79.77,79.84,79.69,79.8,155130.0,77.6845,77.7527,77.6066,77.7137,155130.0
2024-05-06 15:50:00,79.8,80.0,79.71,79.96,451850.0,77.7137,77.9085,77.6261,77.8695,451850.0
2024-05-07 09:30:00,80.21,80.73,80.03,80.67,75736.0,78.113,78.6194,77.9377,78.561,75736.0
2024-05-07 09:40:00,80.69,80.76,80.39,80.45,50521.0,78.5804,78.6486,78.2883,78.3467,50521.0
2024-05-07 09:50:00,80.49,80.51,80.17,80.17,47471.0,78.3857,78.4052,78.074,78.074,47471.0
2024-05-07 10:00:00,80.19,80.35,80.06,80.27,36778.0,78.0935,78.2493,77.9669,78.1714,36778.0
2024-05-07 10:10:00,80.27,80.41,80.21,80.38,46919.0,78.1714,78.3078,78.113,78.2785,46919.0
2024-05-07 10:20:00,80.39,80.51,80.39,80.46,33390.0,78.2883,78.4052,78.2883,78.3565,33390.0
2024-05-07 10:30:00,80.45,80.5,80.36,80.4,38238.0,78.3467,78.3954,78.2591,78.298,38238.0
2024-05-07 10:40:00,80.41,80.46,80.35,80.43,46832.0,78.3078,78.3565,78.2493,78.3272,46832.0
2024-05-07 10:50:00,80.44,80.5,80.32,80.46,57617.0,78.337,78.3954,78.2201,78.3565,57617.0
2024-05-07 11:00:00,80.46,80.67,80.45,80.67,69390.0,78.3565,78.561,78.3467,78.561,69390.0
2024-05-07 11:10:00,80.67,80.72,80.6,80.6,75795.0,78.561,78.6097,78.4928,78.4928,75795.0
2024-05-07 11:20:00,80.6,80.61,80.4,80.44,57156.0,78.4928,78.5025,78.298,78.337,57156.0
2024-05-07 11:30:00,80.43,80.43,80.23,80.31,61993.0,78.3272,78.3272,78.1325,78.2104,61993.0
2024-05-07 11:40:00,80.31,80.38,80.21,80.25,39529.0,78.2104,78.2785,78.113,78.1519,39529.0
2024-05-07 11:50:00,80.25,80.36,80.24,80.34,29448.0,78.1519,78.2591,78.1422,78.2396,29448.0
2024-05-07 12:00:00,80.34,80.34,80.15,80.34,50470.0,78.2396,78.2396,78.0546,78.2396,50470.0
2024-05-07 12:10:00,80.32,80.38,80.29,80.36,49630.0,78.2201,78.2785,78.1909,78.2591,49630.0
2024-05-07 12:20:00,80.36,80.4,80.33,80.37,27814.0,78.2591,78.298,78.2299,78.2688,27814.0
2024-05-07 12:30:00,80.37,80.38,80.24,80.24,26230.0,78.2688,78.2785,78.1422,78.1422,26230.0
2024-05-07 12:40:00,80.24,80.24,80.11,80.11,28413.0,78.1422,78.1422,78.0156,78.0156,28413.0
2024-05-07 12:50:00,80.11,80.14,80.07,80.11,30193.0,78.0156,78.0448,77.9767,78.0156,30193.0
2024-05-07 13:00:00,80.11,80.12,79.98,80.01,59098.0,78.0156,78.0253,77.889,77.9182,59098.0
2024-05-07 13:10:00,80.01,80.04,79.94,80.03,33963.0,77.9182,77.9474,77.8501,77.9377,33963.0
2024-05-07 13:20:00,80.04,80.15,80.03,80.14,29279.0,77.9474,78.0546,77.9377,78.0448,29279.0
2024-05-07 13:30:00,80.13,80.18,80.07,80.09,27540.0,78.0351,78.0838,77.9767,77.9961,27540.0
2024-05-07 13:40:00,80.08,80.19,80.04,80.12,40756.0,77.9864,78.0935,77.9474,78.0253,40756.0
2024-05-07 13:50:00,80.1,80.17,80.01,80.03,38935.0,78.0059,78.074,77.9182,77.9377,38935.0
2024-05-07 14:00:00,80.01,80.11,80.01,80.04,26052.0,77.9182,78.0156,77.9182,77.9474,26052.0
2024-05-07 14:10:00,80.04,80.07,79.93,79.93,27551.0,77.9474,77.9767,77.8403,77.8403,27551.0
2024-05-07 14:20:00,79.93,80.09,79.91,80.09,38632.0,77.8403,77.9961,77.8208,77.9961,38632.0
2024-05-07 14:30:00,80.09,80.09,79.98,80.01,31053.0,77.9961,77.9961,77.889,77.9182,31053.0
2024-05-07 14:40:00,80.0,80.09,79.88,79.88,43236.0,77.9085,77.9961,77.7916,77.7916,43236.0
2024-05-07 14:50:00,79.89,80.0,79.88,79.99,37216.0,77.8014,77.9085,77.7916,77.8987,37216.0
2024-05-07 15:00:00,79.98,80.07,79.96,80.02,60555.0,77.889,77.9767,77.8695,77.928,60555.0
2024-05-07 15:10:00,80.02,80.1,79.99,80.09,65004.0,77.928,78.0059,77.8987,77.9961,65004.0
2024-05-07 15:20:00,80.09,80.21,80.08,80.2,71195.0,77.9961,78.113,77.9864,78.1033,71195.0
2024-05-07 15:30:00,80.21,80.28,80.13,80.28,97437.0,78.113,78.1812,78.0351,78.1812,97437.0
2024-05-07 15:40:00,80.28,80.4,80.26,80.37,110109.0,78.1812,78.298,78.1617,78.2688,110109.0
2024-05-07 15:50:00,80.36,80.47,80.23,80.28,382233.0,78.2591,78.3662,78.1325,78.1812,382233.0
2024-05-08 09:30:00,80.25,80.5,80.16,80.41,52183.0,78.1519,78.3954,78.0643,78.3078,52183.0
2024-05-08 09:40:00,80.4,80.56,80.29,80.29,18883.0,78.298,78.4538,78.1909,78.1909,18883.0
2024-05-08 09:50:00,80.3,80.35,80.2,80.29,20920.0,78.2006,78.2493,78.1033,78.1909,20920.0
2024-05-08 10:00:00,80.29,80.42,80.26,80.41,54872.0,78.1909,78.3175,78.1617,78.3078,54872.0
2024-05-08 10:10:00,80.41,80.42,80.28,80.37,65080.0,78.3078,78.3175,78.1812,78.2688,65080.0
2024-05-08 10:20:00,80.37,80.44,80.3,80.42,36661.0,78.2688,78.337,78.2006,78.3175,36661.0
2024-05-08 10:30:00,80.42,80.58,80.41,80.58,28858.0,78.3175,78.4733,78.3078,78.4733,28858.0
2024-05-08 10:40:00,80.57,80.63,80.49,80.59,29233.0,78.4636,78.522,78.3857,78.4831,29233.0
2024-05-08 10:50:00,80.61,80.63,80.48,80.55,33021.0,78.5025,78.522,78.3759,78.4441,33021.0
2024-05-08 11:00:00,80.55,80.62,80.33,80.43,59489.0,78.4441,78.5123,78.2299,78.3272,59489.0
2024-05-08 11:10:00,80.44,80.45,80.22,80.31,50926.0,78.337,78.3467,78.1227,78.2104,50926.0
2024-05-08 11:20:00,80.32,80.46,80.32,80.39,37364.0,78.2201,78.3565,78.2201,78.2883,37364.0
2024-05-08 11:30:00,80.38,80.41,80.33,80.36,22225.0,78.2785,78.3078,78.2299,78.2591,22225.0
2024-05-08 11:40:00,80.35,80.45,80.32,80.44,26842.0,78.2493,78.3467,78.2201,78.337,26842.0
2024-05-08 11:50:00,80.45,80.49,80.41,80.46,19591.0,78.3467,78.3857,78.3078,78.3565,19591.0
2024-05-08 12:00:00,80.47,80.5,80.37,80.47,24619.0,78.3662,78.3954,78.2688,78.3662,24619.0
2024-05-08 12:10:00,80.46,80.52,80.43,80.49,21266.0,78.3565,78.4149,78.3272,78.3857,21266.0
2024-05-08 12:20:00,80.49,80.5,80.41,80.42,16681.0,78.3857,78.3954,78.3078,78.3175,16681.0
2024-05-08 12:30:00,80.42,80.44,80.3,80.31,35105.0,78.3175,78.337,78.2006,78.2104,35105.0
2024-05-08 12:40:00,80.33,80.35,80.28,80.34,22067.0,78.2299,78.2493,78.1812,78.2396,22067.0
2024-05-08 12:50:00,80.34,80.38,80.31,80.38,23854.0,78.2396,78.2785,78.2104,78.2785,23854.0
2024-05-08 13:00:00,80.39,80.45,80.3,80.43,22500.0,78.2883,78.3467,78.2006,78.3272,22500.0
2024-05-08 13:10:00,80.45,80.49,80.41,80.42,27878.0,78.3467,78.3857,78.3078,78.3175,27878.0
2024-05-08 13:20:00,80.41,80.42,80.34,80.35,26139.0,78.3078,78.3175,78.2396,78.2493,26139.0
2024-05-08 13:30:00,80.35,80.36,80.3,80.35,29656.0,78.2493,78.2591,78.2006,78.2493,29656.0
2024-05-08 13:40:00,80.35,80.4,80.34,80.36,35353.0,78.2493,78.298,78.2396,78.2591,35353.0
2024-05-08 13:50:00,80.36,80.4,80.34,80.34,31613.0,78.2591,78.298,78.2396,78.2396,31613.0
2024-05-08 14:00:00,80.35,80.36,80.26,80.29,23300.0,78.2493,78.2591,78.1617,78.1909,23300.0
2024-05-08 14:10:00,80.3,80.36,80.28,80.31,42292.0,78.2006,78.2591,78.1812,78.2104,42292.0
2024-05-08 14:20:00,80.32,80.34,80.2,80.22,39875.0,78.2201,78.2396,78.1033,78.1227,39875.0
2024-05-08 14:30:00,80.21,80.28,80.17,80.19,73811.0,78.113,78.1812,78.074,78.0935,73811.0
2024-05-08 14:40:00,80.2,80.21,80.11,80.14,41990.0,78.1033,78.113,78.0156,78.0448,41990.0
2024-05-08 14:50:00,80.13,80.17,80.06,80.15,56959.0,78.0351,78.074,77.9669,78.0546,56959.0
2024-05-08 15:00:00,80.14,80.22,80.11,80.19,42736.0,78.0448,78.1227,78.0156,78.0935,42736.0
2024-05-08 15:10:00,80.19,80.19,80.04,80.05,71764.0,78.0935,78.0935,77.9474,77.9572,71764.0
2024-05-08 15:20:00,80.05,80.19,80.04,80.1,76545.0,77.9572,78.0935,77.9474,78.0059,76545.0
2024-05-08 15:30:00,80.11,80.29,80.08,80.22,85810.0,78.0156,78.1909,77.9864,78.1227,85810.0
2024-05-08 15:40:00,80.21,80.26,79.99,79.99,128890.0,78.113,78.1617,77.8987,77.8987,128890.0
2024-05-08 15:50:00,80.0,80.14,79.86,79.88,343415.0,77.9085,78.0448,77.7721,77.7916,343415.0
2024-05-09 09:30:00,79.58,79.9,79.3,79.65,50492.0,77.4995,77.8111,77.2268,77.5676,50492.0
2024-05-09 09:40:00,79.65,79.92,79.45,79.88,31466.0,77.5676,77.8306,77.3729,77.7916,31466.0
2024-05-09 09:50:00,79.9,79.92,79.75,79.8,28385.0,77.8111,77.8306,77.665,77.7137,28385.0
2024-05-09 10:00:00,79.81,79.92,79.76,79.91,34451.0,77.7235,77.8306,77.6748,77.8208,34451.0
2024-05-09 10:10:00,79.92,80.12,79.92,80.02,31482.0,77.8306,78.0253,77.8306,77.928,31482.0
2024-05-09 10:20:00,80.03,80.18,80.02,80.17,42164.0,77.9377,78.0838,77.928,78.074,42164.0
2024-05-09 10:30:00,80.16,80.18,80.0,80.0,36578.0,78.0643,78.0838,77.9085,77.9085,36578.0
2024-05-09 10:40:00,80.0,80.06,79.92,79.98,31193.0,77.9085,77.9669,77.8306,77.889,31193.0
2024-05-09 10:50:00,79.97,80.06,79.96,80.04,26998.0,77.8793,77.9669,77.8695,77.9474,26998.0
2024-05-09 11:00:00,80.04,80.11,80.02,80.08,29639.0,77.9474,78.0156,77.928,77.9864,29639.0
2024-05-09 11:10:00,80.08,80.1,80.01,80.03,27759.0,77.9864,78.0059,77.9182,77.9377,27759.0
2024-05-09 11:20:00,80.02,80.04,79.93,80.03,24201.0,77.928,77.9474,77.8403,77.9377,24201.0
2024-05-09 11:30:00,80.03,80.06,79.97,79.98,22747.0,77.9377,77.9669,77.8793,77.889,22747.0
2024-05-09 11:40:00,79.99,80.11,79.97,80.11,35187.0,77.8987,78.0156,77.8793,78.0156,35187.0
2024-05-09 11:50:00,80.11,80.26,80.11,80.24,30313.0,78.0156,78.1617,78.0156,78.1422,30313.0
2024-05-09 12:00:00,80.25,80.28,80.15,80.17,28901.0,78.1519,78.1812,78.0546,78.074,28901.0
2024-05-09 12:10:00,80.17,80.21,80.11,80.17,28094.0,78.074,78.113,78.0156,78.074,28094.0
2024-05-09 12:20:00,80.17,80.25,80.17,80.2,18990.0,78.074,78.1519,78.074,78.1033,18990.0
2024-05-09 12:30:00,80.2,80.25,80.18,80.24,23835.0,78.1033,78.1519,78.0838,78.1422,23835.0
2024-05-09 12:40:00,80.25,80.31,80.22,80.23,25196.0,78.1519,78.2104,78.1227,78.1325,25196.0
2024-05-09 12:50:00,80.23,80.25,80.16,80.2,26884.0,78.1325,78.1519,78.0643,78.1033,26884.0
2024-05-09 13:00:00,80.2,80.22,80.08,80.1,32178.0,78.1033,78.1227,77.9864,78.0059,32178.0
2024-05-09 13:10:00,80.09,80.16,80.09,80.13,34242.0,77.9961,78.0643,77.9961,78.0351,34242.0
2024-05-09 13:20:00,80.12,80.16,80.07,80.11,24972.0,78.0253,78.0643,77.9767,78.0156,24972.0
2024-05-09 13:30:00,80.11,80.12,80.02,80.03,34840.0,78.0156,78.0253,77.928,77.9377,34840.0
2024-05-09 13:40:00,80.03,80.03,79.95,79.97,35993.0,77.9377,77.9377,77.8598,77.8793,35993.0
2024-05-09 13:50:00,79.98,80.02,79.93,79.99,22598.0,77.889,77.928,77.8403,77.8987,22598.0
2024-05-09 14:00:00,80.0,80.09,79.98,80.06,42406.0,77.9085,77.9961,77.889,77.9669,42406.0
2024-05-09 14:10:00,80.06,80.16,80.03,80.12,37435.0,77.9669,78.0643,77.9377,78.0253,37435.0
2024-05-09 14:20:00,80.11,80.12,80.03,80.06,37175.0,78.0156,78.0253,77.9377,77.9669,37175.0
2024-05-09 14:30:00,80.07,80.09,79.98,80.02,45459.0,77.9767,77.9961,77.889,77.928,45459.0
2024-05-09 14:40:00,80.01,80.03,79.97,80.02,25407.0,77.9182,77.9377,77.8793,77.928,25407.0
2024-05-09 14:50:00,80.02,80.06,79.96,80.06,60324.0,77.928,77.9669,77.8695,77.9669,60324.0
2024-05-09 15:00:00,80.06,80.06,79.99,80.01,47228.0,77.9669,77.9669,77.8987,77.9182,47228.0
2024-05-09 15:10:00,80.0,80.02,79.97,80.0,44163.0,77.9085,77.928,77.8793,77.9085,44163.0
2024-05-09 15:20:00,79.99,80.05,79.96,80.0,57182.0,77.8987,77.9572,77.8695,77.9085,57182.0
2024-05-09 15:30:00,80.0,80.08,79.94,80.01,80803.0,77.9085,77.9864,77.8501,77.9182,80803.0
2024-05-09 15:40:00,80.01,80.02,79.88,79.91,103409.0,77.9182,77.928,77.7916,77.8208,103409.0
2024-05-09 15:50:00,79.91,80.08,79.82,79.88,346385.0,77.8208,77.9864,77.7332,77.7916,346385.0
2024-05-10 09:30:00,80.17,80.65,80.05,80.6,54196.0,78.074,78.5415,77.9572,78.4928,54196.0
2024-05-10 09:40:00,80.62,80.73,80.43,80.48,60473.0,78.5123,78.6194,78.3272,78.3759,60473.0
2024-05-10 09:50:00,80.49,80.57,80.44,80.5,33365.0,78.3857,78.4636,78.337,78.3954,33365.0
2024-05-10 10:00:00,80.48,80.78,80.34,80.74,60052.0,78.3759,78.6681,78.2396,78.6291,60052.0
2024-05-10 10:10:00,80.73,80.83,80.65,80.67,65530.0,78.6194,78.7168,78.5415,78.561,65530.0
2024-05-10 10:20:00,80.67,80.71,80.54,80.58,93352.0,78.561,78.5999,78.4344,78.4733,93352.0
2024-05-10 10:30:00,80.57,80.76,80.5,80.71,87092.0,78.4636,78.6486,78.3954,78.5999,87092.0
2024-05-10 10:40:00,80.71,80.73,80.47,80.53,95863.0,78.5999,78.6194,78.3662,78.4246,95863.0
2024-05-10 10:50:00,80.52,80.53,80.42,80.51,113233.0,78.4149,78.4246,78.3175,78.4052,113233.0
2024-05-10 11:00:00,80.5,80.51,80.35,80.44,57137.0,78.3954,78.4052,78.2493,78.337,57137.0
2024-05-10 11:10:00,80.44,80.5,80.34,80.35,41204.0,78.337,78.3954,78.2396,78.2493,41204.0
2024-05-10 11:20:00,80.35,80.38,80.27,80.36,47080.0,78.2493,78.2785,78.1714,78.2591,47080.0
2024-05-10 11:30:00,80.34,80.37,80.26,80.32,56199.0,78.2396,78.2688,78.1617,78.2201,56199.0
2024-05-10 11:40:00,80.31,80.46,80.26,80.44,41216.0,78.2104,78.3565,78.1617,78.337,41216.0
2024-05-10 11:50:00,80.44,80.47,80.36,80.4,41903.0,78.337,78.3662,78.2591,78.298,41903.0
2024-05-10 12:00:00,80.37,80.44,80.35,80.43,29416.0,78.2688,78.337,78.2493,78.3272,29416.0
2024-05-10 12:10:00,80.42,80.47,80.41,80.45,27883.0,78.3175,78.3662,78.3078,78.3467,27883.0
2024-05-10 12:20:00,80.45,80.51,80.4,80.47,44410.0,78.3467,78.4052,78.298,78.3662,44410.0
2024-05-10 12:30:00,80.48,80.51,80.39,80.43,30367.0,78.3759,78.4052,78.2883,78.3272,30367.0
2024-05-10 12:40:00,80.43,80.51,80.43,80.48,55777.0,78.3272,78.4052,78.3272,78.3759,55777.0
2024-05-10 12:50:00,80.48,80.5,80.42,80.42,32732.0,78.3759,78.3954,78.3175,78.3175,32732.0
2024-05-10 13:00:00,80.42,80.45,80.31,80.38,31016.0,78.3175,78.3467,78.2104,78.2785,31016.0
2024-05-10 13:10:00,80.38,80.38,80.34,80.35,34717.0,78.2785,78.2785,78.2396,78.2493,34717.0
2024-05-10 13:20:00,80.36,80.41,80.3,80.31,46595.0,78.2591,78.3078,78.2006,78.2104,46595.0
2024-05-10 13:30:00,80.31,80.36,80.31,80.35,42201.0,78.2104,78.2591,78.2104,78.2493,42201.0
2024-05-10 13:40:00,80.35,80.36,80.31,80.34,50693.0,78.2493,78.2591,78.2104,78.2396,50693.0
2024-05-10 13:50:00,80.35,80.4,80.32,80.34,47461.0,78.2493,78.298,78.2201,78.2396,47461.0
2024-05-10 14:00:00,80.34,80.34,80.24,80.31,27771.0,78.2396,78.2396,78.1422,78.2104,27771.0
2024-05-10 14:10:00,80.31,80.36,80.28,80.35,32512.0,78.2104,78.2591,78.1812,78.2493,32512.0
2024-05-10 14:20:00,80.35,80.35,80.25,80.25,64008.0,78.2493,78.2493,78.1519,78.1519,64008.0
2024-05-10 14:30:00,80.25,80.25,80.09,80.11,88643.0,78.1519,78.1519,77.9961,78.0156,88643.0
2024-05-10 14:40:00,80.12,80.18,80.1,80.12,80393.0,78.0253,78.0838,78.0059,78.0253,80393.0
2024-05-10 14:50:00,80.12,80.2,80.1,80.2,70092.0,78.0253,78.1033,78.0059,78.1033,70092.0
2024-05-10 15:00:00,80.21,80.31,80.19,80.21,72777.0,78.113,78.2104,78.0935,78.113,72777.0
2024-05-10 15:10:00,80.22,80.23,80.17,80.2,52373.0,78.1227,78.1325,78.074,78.1033,52373.0
2024-05-10 15:20:00,80.2,80.23,80.15,80.2,59199.0,78.1033,78.1325,78.0546,78.1033,59199.0
2024-05-10 15:30:00,80.2,80.22,80.12,80.17,78723.0,78.1033,78.1227,78.0253,78.074,78723.0
2024-05-10 15:40:00,80.17,80.21,80.03,80.03,97082.0,78.074,78.113,77.9377,77.9377,97082.0
2024-05-10 15:50:00,80.03,80.29,79.99,80.1,429518.0,77.9377,78.1909,77.8987,78.0059,429518.0
2024-05-13 09:30:00,80.11,80.43,80.1,80.1,46601.0,78.0156,78.3272,78.0059,78.0059,46601.0
2024-05-13 09:40:00,80.06,80.27,79.97,80.16,43219.0,77.9669,78.1714,77.8793,78.0643,43219.0
2024-05-13 09:50:00,80.19,80.43,80.18,80.33,40202.0,78.0935,78.3272,78.0838,78.2299,40202.0
2024-05-13 10:00:00,80.33,80.44,80.32,80.4,33382.0,78.2299,78.337,78.2201,78.298,33382.0
2024-05-13 10:10:00,80.41,80.45,80.33,80.43,34000.0,78.3078,78.3467,78.2299,78.3272,34000.0
2024-05-13 10:20:00,80.43,80.46,80.27,80.27,26858.0,78.3272,78.3565,78.1714,78.1714,26858.0
2024-05-13 10:30:00,80.26,80.35,80.2,80.24,46286.0,78.1617,78.2493,78.1033,78.1422,46286.0
2024-05-13 10:40:00,80.23,80.23,80.02,80.06,30750.0,78.1325,78.1325,77.928,77.9669,30750.0
2024-05-13 10:50:00,80.08,80.09,79.81,79.88,70218.0,77.9864,77.9961,77.7235,77.7916,70218.0
2024-05-13 11:00:00,79.87,79.94,79.81,79.91,41580.0,77.7819,77.8501,77.7235,77.8208,41580.0
2024-05-13 11:10:00,79.91,79.94,79.85,79.9,25545.0,77.8208,77.8501,77.7624,77.8111,25545.0
2024-05-13 11:20:00,79.91,79.96,79.75,79.75,36286.0,77.8208,77.8695,77.665,77.665,36286.0
2024-05-13 11:30:00,79.75,79.76,79.69,79.72,31920.0,77.665,77.6748,77.6066,77.6358,31920.0
2024-05-13 11:40:00,79.72,79.73,79.52,79.62,80896.0,77.6358,77.6455,77.441,77.5384,80896.0
2024-05-13 11:50:00,79.61,79.62,79.54,79.56,30036.0,77.5287,77.5384,77.4605,77.48,30036.0
2024-05-13 12:00:00,79.56,79.58,79.5,79.53,21195.0,77.48,77.4995,77.4216,77.4508,21195.0
2024-05-13 12:10:00,79.53,79.61,79.49,79.61,21683.0,77.4508,77.5287,77.4118,77.5287,21683.0
2024-05-13 12:20:00,79.6,79.66,79.58,79.6,18518.0,77.5189,77.5774,77.4995,77.5189,18518.0
2024-05-13 12:30:00,79.6,79.63,79.52,79.63,17633.0,77.5189,77.5482,77.441,77.5482,17633.0
2024-05-13 12:40:00,79.61,79.62,79.57,79.62,22765.0,77.5287,77.5384,77.4897,77.5384,22765.0
2024-05-13 12:50:00,79.61,79.65,79.53,79.55,23718.0,77.5287,77.5676,77.4508,77.4702,23718.0
2024-05-13 13:00:00,79.54,79.54,79.39,79.43,32302.0,77.4605,77.4605,77.3144,77.3534,32302.0
2024-05-13 13:10:00,79.41,79.51,79.39,79.49,25020.0,77.3339,77.4313,77.3144,77.4118,25020.0
2024-05-13 13:20:00,79.49,79.52,79.45,79.47,17335.0,77.4118,77.441,77.3729,77.3923,17335.0
2024-05-13 13:30:00,79.46,79.48,79.4,79.47,23875.0,77.3826,77.4021,77.3242,77.3923,23875.0
2024-05-13 13:40:00,79.49,79.56,79.44,79.51,22095.0,77.4118,77.48,77.3631,77.4313,22095.0
2024-05-13 13:50:00,79.5,79.52,79.44,79.48,22890.0,77.4216,77.441,77.3631,77.4021,22890.0
2024-05-13 14:00:00,79.48,79.52,79.41,79.49,25361.0,77.4021,77.441,77.3339,77.4118,25361.0
2024-05-13 14:10:00,79.49,79.54,79.49,79.5,19644.0,77.4118,77.4605,77.4118,77.4216,19644.0
2024-05-13 14:20:00,79.5,79.54,79.46,79.49,25541.0,77.4216,77.4605,77.3826,77.4118,25541.0
2024-05-13 14:30:00,79.5,79.53,79.44,79.51,22818.0,77.4216,77.4508,77.3631,77.4313,22818.0
2024-05-13 14:40:00,79.5,79.53,79.48,79.51,25868.0,77.4216,77.4508,77.4021,77.4313,25868.0
2024-05-13 14:50:00,79.51,79.51,79.42,79.43,24206.0,77.4313,77.4313,77.3436,77.3534,24206.0
2024-05-13 15:00:00,79.42,79.44,79.35,79.36,32230.0,77.3436,77.3631,77.2755,77.2852,32230.0
2024-05-13 15:10:00,79.36,79.45,79.36,79.42,33773.0,77.2852,77.3729,77.2852,77.3436,33773.0
2024-05-13 15:20:00,79.42,79.45,79.33,79.35,36566.0,77.3436,77.3729,77.256,77.2755,36566.0
2024-05-13 15:30:00,79.34,79.37,79.27,79.36,60022.0,77.2657,77.295,77.1976,77.2852,60022.0
2024-05-13 15:40:00,79.37,79.38,79.09,79.11,99623.0,77.295,77.3047,77.0223,77.0418,99623.0
2024-05-13 15:50:00,79.12,79.15,78.89,79.02,269364.0,77.0515,77.0807,76.8275,76.9541,269364.0
2024-05-14 09:30:00,78.89,79.14,78.82,79.04,55501.0,76.8275,77.071,76.7593,76.9736,55501.0
2024-05-14 09:40:00,79.02,79.16,78.96,79.12,24437.0,76.9541,77.0904,76.8957,77.0515,24437.0
2024-05-14 09:50:00,79.15,79.16,78.93,79.09,23923.0,77.0807,77.0904,76.8665,77.0223,23923.0
2024-05-14 10:00:00,79.1,79.5,79.08,79.35,43410.0,77.032,77.4216,77.0125,77.2755,43410.0
2024-05-14 10:10:00,79.36,79.44,79.21,79.28,74373.0,77.2852,77.3631,77.1391,77.2073,74373.0
2024-05-14 10:20:00,79.3,79.36,79.18,79.25,36417.0,77.2268,77.2852,77.1099,77.1781,36417.0
2024-05-14 10:30:00,79.24,79.41,79.22,79.35,31342.0,77.1684,77.3339,77.1489,77.2755,31342.0
2024-05-14 10:40:00,79.33,79.5,79.29,79.45,46191.0,77.256,77.4216,77.217,77.3729,46191.0
2024-05-14 10:50:00,79.44,79.5,79.38,79.42,34265.0,77.3631,77.4216,77.3047,77.3436,34265.0
2024-05-14 11:00:00,79.43,79.46,79.39,79.45,29725.0,77.3534,77.3826,77.3144,77.3729,29725.0
2024-05-14 11:10:00,79.45,79.5,79.23,79.23,58059.0,77.3729,77.4216,77.1586,77.1586,58059.0
2024-05-14 11:20:00,79.23,79.27,79.16,79.25,20693.0,77.1586,77.1976,77.0904,77.1781,20693.0
2024-05-14 11:30:00,79.24,79.39,79.24,79.39,33902.0,77.1684,77.3144,77.1684,77.3144,33902.0
2024-05-14 11:40:00,79.39,79.53,79.39,79.48,22606.0,77.3144,77.4508,77.3144,77.4021,22606.0
2024-05-14 11:50:00,79.47,79.47,79.4,79.44,22326.0,77.3923,77.3923,77.3242,77.3631,22326.0
2024-05-14 12:00:00,79.45,79.54,79.43,79.44,44117.0,77.3729,77.4605,77.3534,77.3631,44117.0
2024-05-14 12:10:00,79.44,79.48,79.39,79.4,14467.0,77.3631,77.4021,77.3144,77.3242,14467.0
2024-05-14 12:20:00,79.4,79.46,79.38,79.45,19233.0,77.3242,77.3826,77.3047,77.3729,19233.0
2024-05-14 12:30:00,79.44,79.45,79.36,79.38,15704.0,77.3631,77.3729,77.2852,77.3047,15704.0
2024-05-14 12:40:00,79.37,79.4,79.33,79.33,20867.0,77.295,77.3242,77.256,77.256,20867.0
2024-05-14 12:50:00,79.32,79.32,79.23,79.27,29526.0,77.2463,77.2463,77.1586,77.1976,29526.0
2024-05-14 13:00:00,79.27,79.27,79.16,79.16,34447.0,77.1976,77.1976,77.0904,77.0904,34447.0
2024-05-14 13:10:00,79.17,79.24,79.15,79.17,52101.0,77.1002,77.1684,77.0807,77.1002,52101.0
2024-05-14 13:20:00,79.17,79.18,79.02,79.03,26373.0,77.1002,77.1099,76.9541,76.9638,26373.0
2024-05-14 13:30:00,79.02,79.16,78.99,79.16,31888.0,76.9541,77.0904,76.9249,77.0904,31888.0
2024-05-14 13:40:00,79.17,79.23,79.14,79.2,48407.0,77.1002,77.1586,77.071,77.1294,48407.0
2024-05-14 13:50:00,79.2,79.33,79.2,79.32,21695.0,77.1294,77.256,77.1294,77.2463,21695.0
2024-05-14 14:00:00,79.31,79.47,79.31,79.47,17231.0,77.2365,77.3923,77.2365,77.3923,17231.0
2024-05-14 14:10:00,79.48,79.53,79.46,79.49,20449.0,77.4021,77.4508,77.3826,77.4118,20449.0
2024-05-14 14:20:00,79.49,79.51,79.47,79.48,21020.0,77.4118,77.4313,77.3923,77.4021,21020.0
2024-05-14 14:30:00,79.47,79.5,79.46,79.48,39025.0,77.3923,77.4216,77.3826,77.4021,39025.0
2024-05-14 14:40:00,79.49,79.61,79.48,79.51,55068.0,77.4118,77.5287,77.4021,77.4313,55068.0
2024-05-14 14:50:00,79.52,79.55,79.49,79.54,25476.0,77.441,77.4702,77.4118,77.4605,25476.0
2024-05-14 15:00:00,79.55,79.56,79.4,79.41,24481.0,77.4702,77.48,77.3242,77.3339,24481.0
2024-05-14 15:10:00,79.41,79.42,79.31,79.36,64906.0,77.3339,77.3436,77.2365,77.2852,64906.0
2024-05-14 15:20:00,79.36,79.37,79.27,79.31,54150.0,77.2852,77.295,77.1976,77.2365,54150.0
2024-05-14 15:30:00,79.31,79.38,79.17,79.22,68965.0,77.2365,77.3047,77.1002,77.1489,68965.0
2024-05-14 15:40:00,79.22,79.4,79.19,79.25,72955.0,77.1489,77.3242,77.1197,77.1781,72955.0
2024-05-14 15:50:00,79.27,79.5,79.26,79.41,185799.0,77.1976,77.4216,77.1878,77.3339,185799.0
2024-05-15 09:30:00,79.01,79.45,78.92,79.38,62343.0,76.9444,77.3729,76.8567,77.3047,62343.0
2024-05-15 09:40:00,79.41,79.6,79.31,79.41,39562.0,77.3339,77.5189,77.2365,77.3339,39562.0
2024-05-15 09:50:00,79.43,79.45,79.14,79.17,26378.0,77.3534,77.3729,77.071,77.1002,26378.0
2024-05-15 10:00:00,79.18,79.18,78.95,79.04,53306.0,77.1099,77.1099,76.8859,76.9736,53306.0
2024-05-15 10:10:00,79.02,79.05,78.91,78.97,35677.0,76.9541,76.9833,76.847,76.9054,35677.0
2024-05-15 10:20:00,78.96,78.96,78.72,78.72,29561.0,76.8957,76.8957,76.6619,76.6619,29561.0
2024-05-15 10:30:00,78.74,78.79,78.68,78.72,37846.0,76.6814,76.7301,76.623,76.6619,37846.0
2024-05-15 10:40:00,78.71,78.8,78.59,78.61,33161.0,76.6522,76.7399,76.5353,76.5548,33161.0
2024-05-15 10:50:00,78.62,78.71,78.57,78.59,35791.0,76.5646,76.6522,76.5159,76.5353,35791.0
2024-05-15 11:00:00,78.56,78.67,78.4,78.63,67420.0,76.5061,76.6133,76.3503,76.5743,67420.0
2024-05-15 11:10:00,78.63,78.71,78.59,78.62,57499.0,76.5743,76.6522,76.5353,76.5646,57499.0
2024-05-15 11:20:00,78.61,78.63,78.42,78.57,53432.0,76.5548,76.5743,76.3698,76.5159,53432.0
2024-05-15 11:30:00,78.58,78.67,78.51,78.56,42109.0,76.5256,76.6133,76.4574,76.5061,42109.0
2024-05-15 11:40:00,78.57,78.6,78.53,78.54,23038.0,76.5159,76.5451,76.4769,76.4867,23038.0
2024-05-15 11:50:00,78.55,78.55,78.4,78.42,28552.0,76.4964,76.4964,76.3503,76.3698,28552.0
2024-05-15 12:00:00,78.44,78.47,78.37,78.46,39561.0,76.3893,76.4185,76.3211,76.4087,39561.0
2024-05-15 12:10:00,78.46,78.6,78.46,78.57,18213.0,76.4087,76.5451,76.4087,76.5159,18213.0
2024-05-15 12:20:00,78.58,78.64,78.52,78.57,22265.0,76.5256,76.584,76.4672,76.5159,22265.0
2024-05-15 12:30:00,78.59,78.7,78.58,78.62,25703.0,76.5353,76.6425,76.5256,76.5646,25703.0
2024-05-15 12:40:00,78.62,78.73,78.62,78.67,26311.0,76.5646,76.6717,76.5646,76.6133,26311.0
2024-05-15 12:50:00,78.68,78.78,78.68,78.75,18525.0,76.623,76.7204,76.623,76.6912,18525.0
2024-05-15 13:00:00,78.76,78.78,78.67,78.68,20045.0,76.7009,76.7204,76.6133,76.623,20045.0
2024-05-15 13:10:00,78.68,78.79,78.63,78.77,31436.0,76.623,76.7301,76.5743,76.7106,31436.0
2024-05-15 13:20:00,78.78,78.81,78.68,78.69,29226.0,76.7204,76.7496,76.623,76.6327,29226.0
2024-05-15 13:30:00,78.69,78.69,78.61,78.62,24022.0,76.6327,76.6327,76.5548,76.5646,24022.0
2024-05-15 13:40:00,78.61,78.67,78.47,78.51,43984.0,76.5548,76.6133,76.4185,76.4574,43984.0
2024-05-15 13:50:00,78.5,78.62,78.42,78.62,74582.0,76.4477,76.5646,76.3698,76.5646,74582.0
2024-05-15 14:00:00,78.61,78.75,78.59,78.7,28889.0,76.5548,76.6912,76.5353,76.6425,28889.0
2024-05-15 14:10:00,78.7,78.81,78.64,78.67,25921.0,76.6425,76.7496,76.584,76.6133,25921.0
2024-05-15 14:20:00,78.66,78.71,78.63,78.71,22000.0,76.6035,76.6522,76.5743,76.6522,22000.0
2024-05-15 14:30:00,78.7,78.75,78.64,78.68,23762.0,76.6425,76.6912,76.584,76.623,23762.0
2024-05-15 14:40:00,78.67,78.67,78.6,78.64,38895.0,76.6133,76.6133,76.5451,76.584,38895.0
2024-05-15 14:50:00,78.64,78.69,78.55,78.58,46506.0,76.584,76.6327,76.4964,76.5256,46506.0
2024-05-15 15:00:00,78.57,78.57,78.48,78.54,26038.0,76.5159,76.5159,76.4282,76.4867,26038.0
2024-05-15 15:10:00,78.54,78.59,78.51,78.59,35120.0,76.4867,76.5353,76.4574,76.5353,35120.0
2024-05-15 15:20:00,78.6,78.66,78.56,78.56,35930.0,76.5451,76.6035,76.5061,76.5061,35930.0
2024-05-15 15:30:00,78.56,78.71,78.49,78.71,92012.0,76.5061,76.6522,76.438,76.6522,92012.0
2024-05-15 15:40:00,78.7,78.87,78.7,78.77,109347.0,76.6425,76.808,76.6425,76.7106,109347.0
2024-05-15 15:50:00,78.77,78.91,78.73,78.91,265172.0,76.7106,76.847,76.6717,76.847,265172.0
2024-05-16 09:30:00,79.83,79.83,79.43,79.51,127037.0,77.7429,77.7429,77.3534,77.4313,127037.0
2024-05-16 09:40:00,79.51,80.16,79.47,79.9,182617.0,77.4313,78.0643,77.3923,77.8111,182617.0
2024-05-16 09:50:00,79.9,80.1,79.81,80.05,88258.0,77.8111,78.0059,77.7235,77.9572,88258.0
2024-05-16 10:00:00,80.04,80.1,79.49,79.63,86320.0,77.9474,78.0059,77.4118,77.5482,86320.0
2024-05-16 10:10:00,79.64,79.67,79.5,79.52,158498.0,77.5579,77.5871,77.4216,77.441,158498.0
2024-05-16 10:20:00,79.5,79.51,79.27,79.28,148453.0,77.4216,77.4313,77.1976,77.2073,148453.0
2024-05-16 10:30:00,79.28,79.42,79.23,79.24,55388.0,77.2073,77.3436,77.1586,77.1684,55388.0
2024-05-16 10:40:00,79.25,79.48,79.2,79.43,52159.0,77.1781,77.4021,77.1294,77.3534,52159.0
2024-05-16 10:50:00,79.44,79.55,79.38,79.5,55686.0,77.3631,77.4702,77.3047,77.4216,55686.0
2024-05-16 11:00:00,79.51,79.54,79.43,79.51,40641.0,77.4313,77.4605,77.3534,77.4313,40641.0
2024-05-16 11:10:00,79.5,79.69,79.47,79.65,97176.0,77.4216,77.6066,77.3923,77.5676,97176.0
2024-05-16 11:20:00,79.66,79.69,79.52,79.65,93289.0,77.5774,77.6066,77.441,77.5676,93289.0
2024-05-16 11:30:00,79.65,79.78,79.58,79.77,79593.0,77.5676,77.6942,77.4995,77.6845,79593.0
2024-05-16 11:40:00,79.78,79.78,79.48,79.61,51443.0,77.6942,77.6942,77.4021,77.5287,51443.0
2024-05-16 11:50:00,79.6,79.65,79.57,79.59,45659.0,77.5189,77.5676,77.4897,77.5092,45659.0
2024-05-16 12:00:00,79.57,79.6,79.51,79.55,41317.0,77.4897,77.5189,77.4313,77.4702,41317.0
2024-05-16 12:10:00,79.55,79.61,79.52,79.54,35504.0,77.4702,77.5287,77.441,77.4605,35504.0
2024-05-16 12:20:00,79.55,79.64,79.5,79.55,39978.0,77.4702,77.5579,77.4216,77.4702,39978.0
2024-05-16 12:30:00,79.55,79.55,79.46,79.52,35845.0,77.4702,77.4702,77.3826,77.441,35845.0
2024-05-16 12:40:00,79.53,79.62,79.51,79.58,43296.0,77.4508,77.5384,77.4313,77.4995,43296.0
2024-05-16 12:50:00,79.58,79.58,79.44,79.48,56548.0,77.4995,77.4995,77.3631,77.4021,56548.0
2024-05-16 13:00:00,79.48,79.48,79.27,79.36,45828.0,77.4021,77.4021,77.1976,77.2852,45828.0
2024-05-16 13:10:00,79.36,79.5,79.36,79.38,50310.0,77.2852,77.4216,77.2852,77.3047,50310.0
2024-05-16 13:20:00,79.38,79.38,79.17,79.17,57349.0,77.3047,77.3047,77.1002,77.1002,57349.0
2024-05-16 13:30:00,79.17,79.19,79.06,79.08,55774.0,77.1002,77.1197,76.9931,77.0125,55774.0
2024-05-16 13:40:00,79.08,79.11,78.94,79.01,57022.0,77.0125,77.0418,76.8762,76.9444,57022.0
2024-05-16 13:50:00,79.02,79.13,79.0,79.06,62952.0,76.9541,77.0612,76.9346,76.9931,62952.0
2024-05-16 14:00:00,79.06,79.13,79.01,79.09,58611.0,76.9931,77.0612,76.9444,77.0223,58611.0
2024-05-16 14:10:00,79.09,79.1,78.93,79.0,45370.0,77.0223,77.032,76.8665,76.9346,45370.0
2024-05-16 14:20:00,78.99,79.06,78.98,79.0,55906.0,76.9249,76.9931,76.9152,76.9346,55906.0
2024-05-16 14:30:00,79.0,79.1,78.99,79.01,56396.0,76.9346,77.032,76.9249,76.9444,56396.0
2024-05-16 14:40:00,79.01,79.07,79.0,79.04,53526.0,76.9444,77.0028,76.9346,76.9736,53526.0
2024-05-16 14:50:00,79.04,79.16,78.98,79.11,87094.0,76.9736,77.0904,76.9152,77.0418,87094.0
2024-05-16 15:00:00,79.11,79.19,79.06,79.19,82428.0,77.0418,77.1197,76.9931,77.1197,82428.0
2024-05-16 15:10:00,79.2,79.23,79.1,79.16,85326.0,77.1294,77.1586,77.032,77.0904,85326.0
2024-05-16 15:20:00,79.16,79.17,79.06,79.08,97989.0,77.0904,77.1002,76.9931,77.0125,97989.0
2024-05-16 15:30:00,79.07,79.08,78.91,78.97,134010.0,77.0028,77.0125,76.847,76.9054,134010.0
2024-05-16 15:40:00,78.98,79.01,78.84,78.88,158684.0,76.9152,76.9444,76.7788,76.8178,158684.0
2024-05-16 15:50:00,78.89,78.99,78.68,78.72,488269.0,76.8275,76.9249,76.623,76.6619,488269.0
2024-05-17 09:30:00,79.03,79.2,78.83,79.18,115319.0,76.9638,77.1294,76.7691,77.1099,115319.0
2024-05-17 09:40:00,79.22,79.41,79.22,79.3,51512.0,77.1489,77.3339,77.1489,77.2268,51512.0
2024-05-17 09:50:00,79.32,79.5,79.28,79.43,42650.0,77.2463,77.4216,77.2073,77.3534,42650.0
2024-05-17 10:00:00,79.43,79.61,79.38,79.61,53088.0,77.3534,77.5287,77.3047,77.5287,53088.0
2024-05-17 10:10:00,79.62,79.62,79.32,79.38,67170.0,77.5384,77.5384,77.2463,77.3047,67170.0
2024-05-17 10:20:00,79.38,79.56,79.38,79.52,70317.0,77.3047,77.48,77.3047,77.441,70317.0
2024-05-17 10:30:00,79.51,79.56,79.39,79.55,72120.0,77.4313,77.48,77.3144,77.4702,72120.0
2024-05-17 10:40:00,79.55,79.65,79.47,79.63,102078.0,77.4702,77.5676,77.3923,77.5482,102078.0
2024-05-17 10:50:00,79.63,79.67,79.55,79.6,172359.0,77.5482,77.5871,77.4702,77.5189,172359.0
2024-05-17 11:00:00,79.59,79.6,79.43,79.45,60959.0,77.5092,77.5189,77.3534,77.3729,60959.0
2024-05-17 11:10:00,79.45,79.56,79.4,79.52,77926.0,77.3729,77.48,77.3242,77.441,77926.0
2024-05-17 11:20:00,79.52,79.53,79.4,79.48,63424.0,77.441,77.4508,77.3242,77.4021,63424.0
2024-05-17 11:30:00,79.48,79.48,79.4,79.42,57671.0,77.4021,77.4021,77.3242,77.3436,57671.0
2024-05-17 11:40:00,79.42,79.55,79.41,79.51,76196.0,77.3436,77.4702,77.3339,77.4313,76196.0
2024-05-17 11:50:00,79.51,79.62,79.5,79.51,84919.0,77.4313,77.5384,77.4216,77.4313,84919.0
2024-05-17 12:00:00,79.51,79.61,79.5,79.56,84880.0,77.4313,77.5287,77.4216,77.48,84880.0
2024-05-17 12:10:00,79.57,79.67,79.56,79.66,51619.0,77.4897,77.5871,77.48,77.5774,51619.0
2024-05-17 12:20:00,79.66,79.67,79.52,79.66,84132.0,77.5774,77.5871,77.441,77.5774,84132.0
2024-05-17 12:30:00,79.66,79.92,79.66,79.83,79572.0,77.5774,77.8306,77.5774,77.7429,79572.0
2024-05-17 12:40:00,79.84,79.97,79.78,79.97,63995.0,77.7527,77.8793,77.6942,77.8793,63995.0
2024-05-17 12:50:00,79.97,80.24,79.96,80.2,70584.0,77.8793,78.1422,77.8695,78.1033,70584.0
2024-05-17 13:00:00,80.2,80.3,80.15,80.3,84603.0,78.1033,78.2006,78.0546,78.2006,84603.0
2024-05-17 13:10:00,80.3,80.45,80.25,80.43,64467.0,78.2006,78.3467,78.1519,78.3272,64467.0
2024-05-17 13:20:00,80.43,80.52,80.33,80.34,105775.0,78.3272,78.4149,78.2299,78.2396,105775.0
2024-05-17 13:30:00,80.33,80.39,80.18,80.36,85707.0,78.2299,78.2883,78.0838,78.2591,85707.0
2024-05-17 13:40:00,80.36,80.4,80.34,80.37,53395.0,78.2591,78.298,78.2396,78.2688,53395.0
2024-05-17 13:50:00,80.37,80.57,80.37,80.56,52385.0,78.2688,78.4636,78.2688,78.4538,52385.0
2024-05-17 14:00:00,80.57,80.58,80.38,80.48,66512.0,78.4636,78.4733,78.2785,78.3759,66512.0
2024-05-17 14:10:00,80.48,80.5,80.37,80.43,66019.0,78.3759,78.3954,78.2688,78.3272,66019.0
2024-05-17 14:20:00,80.42,80.61,80.42,80.54,68096.0,78.3175,78.5025,78.3175,78.4344,68096.0
2024-05-17 14:30:00,80.52,80.56,80.35,80.37,73771.0,78.4149,78.4538,78.2493,78.2688,73771.0
2024-05-17 14:40:00,80.37,80.45,80.33,80.42,106562.0,78.2688,78.3467,78.2299,78.3175,106562.0
2024-05-17 14:50:00,80.42,80.47,80.4,80.45,58317.0,78.3175,78.3662,78.298,78.3467,58317.0
2024-05-17 15:00:00,80.45,80.59,80.44,80.56,95687.0,78.3467,78.4831,78.337,78.4538,95687.0
2024-05-17 15:10:00,80.56,80.7,80.56,80.65,85196.0,78.4538,78.5902,78.4538,78.5415,85196.0
2024-05-17 15:20:00,80.64,80.66,80.51,80.59,127138.0,78.5318,78.5512,78.4052,78.4831,127138.0
2024-05-17 15:30:00,80.59,80.59,80.36,80.46,130680.0,78.4831,78.4831,78.2591,78.3565,130680.0
2024-05-17 15:40:00,80.45,80.65,80.45,80.63,232709.0,78.3467,78.5415,78.3467,78.522,232709.0
2024-05-17 15:50:00,80.63,80.77,80.5,80.57,572227.0,78.522,78.6584,78.3954,78.4636,572227.0
2024-05-20 09:30:00,80.65,80.73,79.93,79.93,71222.0,78.5415,78.6194,77.8403,77.8403,71222.0
2024-05-20 09:40:00,79.96,80.23,79.84,80.23,72485.0,77.8695,78.1325,77.7527,78.1325,72485.0
2024-05-20 09:50:00,80.23,80.25,79.93,80.0,70373.0,78.1325,78.1519,77.8403,77.9085,70373.0
2024-05-20 10:00:00,79.99,80.1,79.78,79.99,66277.0,77.8987,78.0059,77.6942,77.8987,66277.0
2024-05-20 10:10:00,79.99,80.25,79.99,80.22,79154.0,77.8987,78.1519,77.8987,78.1227,79154.0
2024-05-20 10:20:00,80.22,80.24,80.08,80.17,35499.0,78.1227,78.1422,77.9864,78.074,35499.0
2024-05-20 10:30:00,80.17,80.2,80.14,80.18,38033.0,78.074,78.1033,78.0448,78.0838,38033.0
2024-05-20 10:40:00,80.17,80.31,80.16,80.28,48208.0,78.074,78.2104,78.0643,78.1812,48208.0
2024-05-20 10:50:00,80.28,80.36,80.21,80.23,42108.0,78.1812,78.2591,78.113,78.1325,42108.0
2024-05-20 11:00:00,80.23,80.26,80.07,80.08,39657.0,78.1325,78.1617,77.9767,77.9864,39657.0
2024-05-20 11:10:00,80.08,80.2,80.06,80.07,38412.0,77.9864,78.1033,77.9669,77.9767,38412.0
2024-05-20 11:20:00,80.08,80.11,79.99,79.99,59324.0,77.9864,78.0156,77.8987,77.8987,59324.0
2024-05-20 11:30:00,80.01,80.07,79.92,79.98,52582.0,77.9182,77.9767,77.8306,77.889,52582.0
2024-05-20 11:40:00,79.98,80.01,79.82,79.82,38445.0,77.889,77.9182,77.7332,77.7332,38445.0
2024-05-20 11:50:00,79.82,79.87,79.8,79.84,40147.0,77.7332,77.7819,77.7137,77.7527,40147.0
2024-05-20 12:00:00,79.84,79.86,79.79,79.79,66021.0,77.7527,77.7721,77.704,77.704,66021.0
2024-05-20 12:10:00,79.79,79.94,79.79,79.91,28869.0,77.704,77.8501,77.704,77.8208,28869.0
2024-05-20 12:20:00,79.92,79.96,79.89,79.9,33658.0,77.8306,77.8695,77.8014,77.8111,33658.0
2024-05-20 12:30:00,79.91,79.95,79.9,79.91,28655.0,77.8208,77.8598,77.8111,77.8208,28655.0
2024-05-20 12:40:00,79.9,79.91,79.79,79.84,38240.0,77.8111,77.8208,77.704,77.7527,38240.0
2024-05-20 12:50:00,79.84,79.86,79.71,79.79,58022.0,77.7527,77.7721,77.6261,77.704,58022.0
2024-05-20 13:00:00,79.77,79.78,79.42,79.5,77761.0,77.6845,77.6942,77.3436,77.4216,77761.0
2024-05-20 13:10:00,79.5,79.54,79.42,79.43,31480.0,77.4216,77.4605,77.3436,77.3534,31480.0
2024-05-20 13:20:00,79.43,79.43,79.29,79.36,46946.0,77.3534,77.3534,77.217,77.2852,46946.0
2024-05-20 13:30:00,79.35,79.39,79.27,79.34,42763.0,77.2755,77.3144,77.1976,77.2657,42763.0
2024-05-20 13:40:00,79.35,79.47,79.35,79.36,50352.0,77.2755,77.3923,77.2755,77.2852,50352.0
2024-05-20 13:50:00,79.35,79.37,79.13,79.15,40061.0,77.2755,77.295,77.0612,77.0807,40061.0
2024-05-20 14:00:00,79.15,79.16,78.93,79.08,53515.0,77.0807,77.0904,76.8665,77.0125,53515.0
2024-05-20 14:10:00,79.08,79.1,78.9,78.95,36791.0,77.0125,77.032,76.8372,76.8859,36791.0
2024-05-20 14:20:00,78.95,78.98,78.89,78.96,32546.0,76.8859,76.9152,76.8275,76.8957,32546.0
2024-05-20 14:30:00,78.95,79.17,78.95,79.14,57516.0,76.8859,77.1002,76.8859,77.071,57516.0
2024-05-20 14:40:00,79.14,79.14,78.98,79.0,32352.0,77.071,77.071,76.9152,76.9346,32352.0
2024-05-20 14:50:00,78.99,79.1,78.97,79.01,41405.0,76.9249,77.032,76.9054,76.9444,41405.0
2024-05-20 15:00:00,79.0,79.07,78.97,79.03,51595.0,76.9346,77.0028,76.9054,76.9638,51595.0
2024-05-20 15:10:00,79.03,79.07,78.94,79.01,56150.0,76.9638,77.0028,76.8762,76.9444,56150.0
2024-05-20 15:20:00,79.0,79.03,78.93,78.99,67547.0,76.9346,76.9638,76.8665,76.9249,67547.0
2024-05-20 15:30:00,79.0,79.08,78.91,79.05,72882.0,76.9346,77.0125,76.847,76.9833,72882.0
2024-05-20 15:40:00,79.06,79.16,78.89,78.92,92668.0,76.9931,77.0904,76.8275,76.8567,92668.0
2024-05-20 15:50:00,78.93,78.98,78.75,78.81,324114.0,76.8665,76.9152,76.6912,76.7496,324114.0
2024-05-21 09:30:00,78.79,79.39,78.74,79.33,66858.0,76.7301,77.3144,76.6814,77.256,66858.0
2024-05-21 09:40:00,79.33,79.35,79.08,79.17,47294.0,77.256,77.2755,77.0125,77.1002,47294.0
2024-05-21 09:50:00,79.19,79.28,78.93,78.95,54805.0,77.1197,77.2073,76.8665,76.8859,54805.0
2024-05-21 10:00:00,78.97,78.98,78.72,78.74,28198.0,76.9054,76.9152,76.6619,76.6814,28198.0
2024-05-21 10:10:00,78.74,79.09,78.74,79.05,58686.0,76.6814,77.0223,76.6814,76.9833,58686.0
2024-05-21 10:20:00,79.05,79.23,79.04,79.2,46367.0,76.9833,77.1586,76.9736,77.1294,46367.0
2024-05-21 10:30:00,79.19,79.24,79.09,79.11,50778.0,77.1197,77.1684,77.0223,77.0418,50778.0
2024-05-21 10:40:00,79.12,79.24,79.1,79.18,26740.0,77.0515,77.1684,77.032,77.1099,26740.0
2024-05-21 10:50:00,79.17,79.17,79.07,79.07,24078.0,77.1002,77.1002,77.0028,77.0028,24078.0
2024-05-21 11:00:00,79.07,79.28,79.03,79.26,45457.0,77.0028,77.2073,76.9638,77.1878,45457.0
2024-05-21 11:10:00,79.26,79.38,79.22,79.36,61535.0,77.1878,77.3047,77.1489,77.2852,61535.0
2024-05-21 11:20:00,79.35,79.39,79.23,79.23,37680.0,77.2755,77.3144,77.1586,77.1586,37680.0
2024-05-21 11:30:00,79.22,79.22,79.06,79.06,36529.0,77.1489,77.1489,76.9931,76.9931,36529.0
2024-05-21 11:40:00,79.06,79.15,79.05,79.12,34045.0,76.9931,77.0807,76.9833,77.0515,34045.0
2024-05-21 11:50:00,79.13,79.13,78.95,78.95,38547.0,77.0612,77.0612,76.8859,76.8859,38547.0
2024-05-21 12:00:00,78.92,78.94,78.85,78.89,22993.0,76.8567,76.8762,76.7885,76.8275,22993.0
2024-05-21 12:10:00,78.88,78.95,78.87,78.87,22509.0,76.8178,76.8859,76.808,76.808,22509.0
2024-05-21 12:20:00,78.88,78.89,78.82,78.85,9401.0,76.8178,76.8275,76.7593,76.7885,9401.0
2024-05-21 12:30:00,78.86,78.89,78.81,78.89,22617.0,76.7983,76.8275,76.7496,76.8275,22617.0
2024-05-21 12:40:00,78.89,78.92,78.85,78.92,14257.0,76.8275,76.8567,76.7885,76.8567,14257.0
2024-05-21 12:50:00,78.92,78.96,78.92,78.93,15738.0,76.8567,76.8957,76.8567,76.8665,15738.0
2024-05-21 13:00:00,78.93,78.93,78.85,78.92,21119.0,76.8665,76.8665,76.7885,76.8567,21119.0
2024-05-21 13:10:00,78.91,78.91,78.83,78.86,18490.0,76.847,76.847,76.7691,76.7983,18490.0
2024-05-21 13:20:00,78.85,78.9,78.83,78.87,25133.0,76.7885,76.8372,76.7691,76.808,25133.0
2024-05-21 13:30:00,78.88,78.91,78.88,78.91,12042.0,76.8178,76.847,76.8178,76.847,12042.0
2024-05-21 13:40:00,78.91,78.96,78.87,78.93,27647.0,76.847,76.8957,76.808,76.8665,27647.0
2024-05-21 13:50:00,78.93,78.96,78.93,78.95,21198.0,76.8665,76.8957,76.8665,76.8859,21198.0
2024-05-21 14:00:00,78.95,79.03,78.89,78.99,37623.0,76.8859,76.9638,76.8275,76.9249,37623.0
2024-05-21 14:10:00,79.0,79.0,78.93,78.95,26655.0,76.9346,76.9346,76.8665,76.8859,26655.0
2024-05-21 14:20:00,78.95,78.99,78.94,78.98,19931.0,76.8859,76.9249,76.8762,76.9152,19931.0
2024-05-21 14:30:00,78.99,79.06,78.97,79.05,36525.0,76.9249,76.9931,76.9054,76.9833,36525.0
2024-05-21 14:40:00,79.05,79.05,78.93,78.98,24771.0,76.9833,76.9833,76.8665,76.9152,24771.0
2024-05-21 14:50:00,78.97,78.98,78.88,78.91,43164.0,76.9054,76.9152,76.8178,76.847,43164.0
2024-05-21 15:00:00,78.93,78.94,78.87,78.9,28973.0,76.8665,76.8762,76.808,76.8372,28973.0
2024-05-21 15:10:00,78.9,78.95,78.87,78.9,36980.0,76.8372,76.8859,76.808,76.8372,36980.0
2024-05-21 15:20:00,78.89,78.92,78.86,78.9,57886.0,76.8275,76.8567,76.7983,76.8372,57886.0
2024-05-21 15:30:00,78.91,78.99,78.85,78.89,55871.0,76.847,76.9249,76.7885,76.8275,55871.0
2024-05-21 15:40:00,78.89,78.92,78.69,78.73,79418.0,76.8275,76.8567,76.6327,76.6717,79418.0
2024-05-21 15:50:00,78.74,78.76,78.59,78.68,307987.0,76.6814,76.7009,76.5353,76.623,307987.0
2024-05-22 09:30:00,78.53,79.15,78.53,79.05,61673.0,76.4769,77.0807,76.4769,76.9833,61673.0
2024-05-22 09:40:00,79.07,79.27,78.96,79.14,27655.0,77.0028,77.1976,76.8957,77.071,27655.0
2024-05-22 09:50:00,79.14,79.29,79.13,79.29,32456.0,77.071,77.217,77.0612,77.217,32456.0
2024-05-22 10:00:00,79.28,79.52,79.27,79.45,77155.0,77.2073,77.441,77.1976,77.3729,77155.0
2024-05-22 10:10:00,79.45,79.46,79.24,79.28,42740.0,77.3729,77.3826,77.1684,77.2073,42740.0
2024-05-22 10:20:00,79.27,79.33,79.24,79.27,36178.0,77.1976,77.256,77.1684,77.1976,36178.0
2024-05-22 10:30:00,79.27,79.51,79.27,79.48,46677.0,77.1976,77.4313,77.1976,77.4021,46677.0
2024-05-22 10:40:00,79.48,79.5,79.37,79.38,22743.0,77.4021,77.4216,77.295,77.3047,22743.0
2024-05-22 10:50:00,79.4,79.45,79.35,79.35,41363.0,77.3242,77.3729,77.2755,77.2755,41363.0
2024-05-22 11:00:00,79.37,79.4,79.27,79.32,26843.0,77.295,77.3242,77.1976,77.2463,26843.0
2024-05-22 11:10:00,79.32,79.34,79.21,79.25,25193.0,77.2463,77.2657,77.1391,77.1781,25193.0
2024-05-22 11:20:00,79.26,79.26,79.15,79.19,37296.0,77.1878,77.1878,77.0807,77.1197,37296.0
2024-05-22 11:30:00,79.19,79.31,79.18,79.28,26089.0,77.1197,77.2365,77.1099,77.2073,26089.0
2024-05-22 11:40:00,79.28,79.32,79.24,79.32,31694.0,77.2073,77.2463,77.1684,77.2463,31694.0
2024-05-22 11:50:00,79.31,79.31,79.21,79.25,22122.0,77.2365,77.2365,77.1391,77.1781,22122.0
2024-05-22 12:00:00,79.26,79.28,79.22,79.23,23421.0,77.1878,77.2073,77.1489,77.1586,23421.0
2024-05-22 12:10:00,79.24,79.3,79.22,79.22,19868.0,77.1684,77.2268,77.1489,77.1489,19868.0
2024-05-22 12:20:00,79.23,79.37,79.23,79.36,13320.0,77.1586,77.295,77.1586,77.2852,13320.0
2024-05-22 12:30:00,79.36,79.42,79.35,79.42,23332.0,77.2852,77.3436,77.2755,77.3436,23332.0
2024-05-22 12:40:00,79.42,79.44,79.37,79.38,16308.0,77.3436,77.3631,77.295,77.3047,16308.0
2024-05-22 12:50:00,79.4,79.41,79.28,79.28,17969.0,77.3242,77.3339,77.2073,77.2073,17969.0
2024-05-22 13:00:00,79.28,79.34,79.28,79.33,14486.0,77.2073,77.2657,77.2073,77.256,14486.0
2024-05-22 13:10:00,79.32,79.32,79.26,79.27,23066.0,77.2463,77.2463,77.1878,77.1976,23066.0
2024-05-22 13:20:00,79.28,79.29,79.17,79.22,46022.0,77.2073,77.217,77.1002,77.1489,46022.0
2024-05-22 13:30:00,79.23,79.23,79.12,79.15,23654.0,77.1586,77.1586,77.0515,77.0807,23654.0
2024-05-22 13:40:00,79.16,79.21,79.12,79.16,20601.0,77.0904,77.1391,77.0515,77.0904,20601.0
2024-05-22 13:50:00,79.16,79.24,79.16,79.22,21972.0,77.0904,77.1684,77.0904,77.1489,21972.0
2024-05-22 14:00:00,79.21,79.22,79.01,79.04,28940.0,77.1391,77.1489,76.9444,76.9736,28940.0
2024-05-22 14:10:00,79.05,79.06,78.93,78.96,30291.0,76.9833,76.9931,76.8665,76.8957,30291.0
2024-05-22 14:20:00,78.98,79.0,78.73,78.73,30898.0,76.9152,76.9346,76.6717,76.6717,30898.0
2024-05-22 14:30:00,78.72,78.75,78.64,78.69,25085.0,76.6619,76.6912,76.584,76.6327,25085.0
2024-05-22 14:40:00,78.7,78.73,78.64,78.68,29187.0,76.6425,76.6717,76.584,76.623,29187.0
2024-05-22 14:50:00,78.68,78.68,78.62,78.65,26776.0,76.623,76.623,76.5646,76.5938,26776.0
2024-05-22 15:00:00,78.64,78.7,78.61,78.67,53132.0,76.584,76.6425,76.5548,76.6133,53132.0
2024-05-22 15:10:00,78.68,78.68,78.49,78.55,57781.0,76.623,76.623,76.438,76.4964,57781.0
2024-05-22 15:20:00,78.56,78.69,78.55,78.64,58141.0,76.5061,76.6327,76.4964,76.584,58141.0
2024-05-22 15:30:00,78.65,78.84,78.65,78.81,78067.0,76.5938,76.7788,76.5938,76.7496,78067.0
2024-05-22 15:40:00,78.81,78.88,78.7,78.76,87642.0,76.7496,76.8178,76.6425,76.7009,87642.0
2024-05-22 15:50:00,78.75,78.94,78.75,78.93,254653.0,76.6912,76.8762,76.6912,76.8665,254653.0
2024-05-23 09:30:00,78.64,78.65,78.09,78.19,62018.0,76.584,76.5938,76.0484,76.1458,62018.0
2024-05-23 09:40:00,78.16,78.35,77.97,78.19,49750.0,76.1166,76.3016,75.9316,76.1458,49750.0
2024-05-23 09:50:00,78.22,78.33,78.01,78.33,39106.0,76.175,76.2821,75.9705,76.2821,39106.0
2024-05-23 10:00:00,78.33,78.47,78.33,78.46,35433.0,76.2821,76.4185,76.2821,76.4087,35433.0
2024-05-23 10:10:00,78.45,78.54,78.37,78.41,39075.0,76.399,76.4867,76.3211,76.3601,39075.0
2024-05-23 10:20:00,78.42,78.43,78.34,78.43,25061.0,76.3698,76.3795,76.2919,76.3795,25061.0
2024-05-23 10:30:00,78.44,78.46,78.17,78.3,32473.0,76.3893,76.4087,76.1263,76.2529,32473.0
2024-05-23 10:40:00,78.3,78.34,78.23,78.25,22304.0,76.2529,76.2919,76.1848,76.2042,22304.0
2024-05-23 10:50:00,78.24,78.25,78.11,78.18,21211.0,76.1945,76.2042,76.0679,76.1361,21211.0
2024-05-23 11:00:00,78.19,78.22,78.12,78.18,29291.0,76.1458,76.175,76.0776,76.1361,29291.0
2024-05-23 11:10:00,78.17,78.21,78.13,78.19,25722.0,76.1263,76.1653,76.0874,76.1458,25722.0
2024-05-23 11:20:00,78.19,78.2,78.05,78.06,21418.0,76.1458,76.1555,76.0095,76.0192,21418.0
2024-05-23 11:30:00,78.05,78.16,78.05,78.1,49127.0,76.0095,76.1166,76.0095,76.0582,49127.0
2024-05-23 11:40:00,78.09,78.11,78.02,78.02,32101.0,76.0484,76.0679,75.9802,75.9802,32101.0
2024-05-23 11:50:00,78.03,78.13,78.02,78.06,35877.0,75.99,76.0874,75.9802,76.0192,35877.0
2024-05-23 12:00:00,78.06,78.23,78.06,78.15,22400.0,76.0192,76.1848,76.0192,76.1069,22400.0
2024-05-23 12:10:00,78.16,78.16,78.05,78.09,15835.0,76.1166,76.1166,76.0095,76.0484,15835.0
2024-05-23 12:20:00,78.09,78.09,78.02,78.07,19020.0,76.0484,76.0484,75.9802,76.0289,19020.0
2024-05-23 12:30:00,78.07,78.12,78.05,78.06,15701.0,76.0289,76.0776,76.0095,76.0192,15701.0
2024-05-23 12:40:00,78.06,78.07,77.95,78.01,42333.0,76.0192,76.0289,75.9121,75.9705,42333.0
2024-05-23 12:50:00,78.02,78.05,77.94,77.96,14501.0,75.9802,76.0095,75.9023,75.9218,14501.0
2024-05-23 13:00:00,77.97,77.97,77.79,77.81,31941.0,75.9316,75.9316,75.7563,75.7757,31941.0
2024-05-23 13:10:00,77.79,77.79,77.65,77.66,60526.0,75.7563,75.7563,75.6199,75.6297,60526.0
2024-05-23 13:20:00,77.66,77.72,77.6,77.7,18966.0,75.6297,75.6881,75.5712,75.6686,18966.0
2024-05-23 13:30:00,77.7,77.7,77.54,77.55,26685.0,75.6686,75.6686,75.5128,75.5225,26685.0
2024-05-23 13:40:00,77.54,77.63,77.36,77.36,30287.0,75.5128,75.6004,75.3375,75.3375,30287.0
2024-05-23 13:50:00,77.38,77.41,77.35,77.39,25362.0,75.357,75.3862,75.3278,75.3667,25362.0
2024-05-23 14:00:00,77.39,77.39,77.19,77.36,29692.0,75.3667,75.3667,75.1719,75.3375,29692.0
2024-05-23 14:10:00,77.36,77.37,77.14,77.15,36349.0,75.3375,75.3472,75.1233,75.133,36349.0
2024-05-23 14:20:00,77.16,77.21,77.08,77.1,28731.0,75.1427,75.1914,75.0648,75.0843,28731.0
2024-05-23 14:30:00,77.09,77.28,77.06,77.25,37706.0,75.0746,75.2596,75.0453,75.2304,37706.0
2024-05-23 14:40:00,77.26,77.28,77.15,77.16,33018.0,75.2401,75.2596,75.133,75.1427,33018.0
2024-05-23 14:50:00,77.16,77.25,77.11,77.23,56735.0,75.1427,75.2304,75.094,75.2109,56735.0
2024-05-23 15:00:00,77.24,77.37,77.19,77.36,48806.0,75.2206,75.3472,75.1719,75.3375,48806.0
2024-05-23 15:10:00,77.36,77.45,77.33,77.44,72047.0,75.3375,75.4252,75.3083,75.4154,72047.0
2024-05-23 15:20:00,77.45,77.49,77.36,77.45,51393.0,75.4252,75.4641,75.3375,75.4252,51393.0
2024-05-23 15:30:00,77.45,77.52,77.42,77.51,61146.0,75.4252,75.4933,75.3959,75.4836,61146.0
2024-05-23 15:40:00,77.51,77.53,77.28,77.44,92788.0,75.4836,75.5031,75.2596,75.4154,92788.0
2024-05-23 15:50:00,77.45,77.6,77.34,77.59,241463.0,75.4252,75.5712,75.318,75.5615,241463.0
2024-05-24 09:30:00,77.96,78.09,77.78,77.92,36889.0,75.9218,76.0484,75.7465,75.8829,36889.0
2024-05-24 09:40:00,77.93,77.99,77.57,77.59,15908.0,75.8926,75.951,75.542,75.5615,15908.0
2024-05-24 09:50:00,77.57,77.77,77.56,77.76,28910.0,75.542,75.7368,75.5323,75.727,28910.0
2024-05-24 10:00:00,77.79,77.92,77.78,77.91,52892.0,75.7563,75.8829,75.7465,75.8731,52892.0
2024-05-24 10:10:00,77.91,78.01,77.82,78.01,67448.0,75.8731,75.9705,75.7855,75.9705,67448.0
2024-05-24 10:20:00,78.01,78.07,77.97,78.0,30081.0,75.9705,76.0289,75.9316,75.9608,30081.0
2024-05-24 10:30:00,77.99,77.99,77.78,77.78,15701.0,75.951,75.951,75.7465,75.7465,15701.0
2024-05-24 10:40:00,77.76,77.78,77.65,77.74,15596.0,75.727,75.7465,75.6199,75.7076,15596.0
2024-05-24 10:50:00,77.73,77.86,77.73,77.84,19532.0,75.6978,75.8244,75.6978,75.805,19532.0
2024-05-24 11:00:00,77.84,77.99,77.84,77.99,28672.0,75.805,75.951,75.805,75.951,28672.0
2024-05-24 11:10:00,78.01,78.1,78.01,78.08,16902.0,75.9705,76.0582,75.9705,76.0387,16902.0
2024-05-24 11:20:00,78.09,78.09,77.97,77.97,15528.0,76.0484,76.0484,75.9316,75.9316,15528.0
2024-05-24 11:30:00,77.97,78.01,77.86,77.86,23798.0,75.9316,75.9705,75.8244,75.8244,23798.0
2024-05-24 11:40:00,77.87,77.89,77.83,77.86,9770.0,75.8342,75.8536,75.7952,75.8244,9770.0
2024-05-24 11:50:00,77.86,77.89,77.85,77.89,9312.0,75.8244,75.8536,75.8147,75.8536,9312.0
2024-05-24 12:00:00,77.89,78.03,77.89,77.98,19000.0,75.8536,75.99,75.8536,75.9413,19000.0
2024-05-24 12:10:00,77.98,78.07,77.98,78.05,14126.0,75.9413,76.0289,75.9413,76.0095,14126.0
2024-05-24 12:20:00,78.06,78.07,78.0,78.03,13333.0,76.0192,76.0289,75.9608,75.99,13333.0
2024-05-24 12:30:00,78.03,78.07,77.97,78.05,16107.0,75.99,76.0289,75.9316,76.0095,16107.0
2024-05-24 12:40:00,78.04,78.04,77.96,77.97,8667.0,75.9997,75.9997,75.9218,75.9316,8667.0
2024-05-24 12:50:00,77.97,77.97,77.89,77.89,12235.0,75.9316,75.9316,75.8536,75.8536,12235.0
2024-05-24 13:00:00,77.9,77.92,77.86,77.89,17276.0,75.8634,75.8829,75.8244,75.8536,17276.0
2024-05-24 13:10:00,77.89,77.95,77.88,77.92,32922.0,75.8536,75.9121,75.8439,75.8829,32922.0
2024-05-24 13:20:00,77.91,77.96,77.88,77.95,12138.0,75.8731,75.9218,75.8439,75.9121,12138.0
2024-05-24 13:30:00,77.95,77.97,77.93,77.97,19077.0,75.9121,75.9316,75.8926,75.9316,19077.0
2024-05-24 13:40:00,77.97,77.97,77.9,77.92,19163.0,75.9316,75.9316,75.8634,75.8829,19163.0
2024-05-24 13:50:00,77.92,77.94,77.85,77.87,21349.0,75.8829,75.9023,75.8147,75.8342,21349.0
2024-05-24 14:00:00,77.86,77.93,77.86,77.92,12970.0,75.8244,75.8926,75.8244,75.8829,12970.0
2024-05-24 14:10:00,77.92,77.97,77.89,77.95,24477.0,75.8829,75.9316,75.8536,75.9121,24477.0
2024-05-24 14:20:00,77.95,77.96,77.86,77.91,52047.0,75.9121,75.9218,75.8244,75.8731,52047.0
2024-05-24 14:30:00,77.91,77.99,77.9,77.99,19015.0,75.8731,75.951,75.8634,75.951,19015.0
2024-05-24 14:40:00,77.99,78.05,77.99,78.01,18701.0,75.951,76.0095,75.951,75.9705,18701.0
2024-05-24 14:50:00,78.02,78.02,77.96,77.98,24873.0,75.9802,75.9802,75.9218,75.9413,24873.0
2024-05-24 15:00:00,77.98,78.04,77.93,78.04,36572.0,75.9413,75.9997,75.8926,75.9997,36572.0
2024-05-24 15:10:00,78.04,78.06,78.0,78.02,40256.0,75.9997,76.0192,75.9608,75.9802,40256.0
2024-05-24 15:20:00,78.01,78.04,77.98,78.02,29988.0,75.9705,75.9997,75.9413,75.9802,29988.0
2024-05-24 15:30:00,78.02,78.21,78.02,78.17,72030.0,75.9802,76.1653,75.9802,76.1263,72030.0
2024-05-24 15:40:00,78.17,78.18,77.93,77.93,54271.0,76.1263,76.1361,75.8926,75.8926,54271.0
2024-05-24 15:50:00,77.94,78.06,77.92,78.03,155100.0,75.9023,76.0192,75.8829,75.99,155100.0
2024-05-28 09:30:00,77.93,77.93,77.53,77.62,49715.0,75.8926,75.8926,75.5031,75.5907,49715.0
2024-05-28 09:40:00,77.61,77.67,77.3,77.62,76831.0,75.581,75.6394,75.2791,75.5907,76831.0
2024-05-28 09:50:00,77.6,77.6,77.32,77.34,25162.0,75.5712,75.5712,75.2986,75.318,25162.0
2024-05-28 10:00:00,77.35,77.44,77.21,77.29,30246.0,75.3278,75.4154,75.1914,75.2693,30246.0
2024-05-28 10:10:00,77.28,77.28,77.05,77.06,38152.0,75.2596,75.2596,75.0356,75.0453,38152.0
2024-05-28 10:20:00,77.06,77.23,77.06,77.15,42170.0,75.0453,75.2109,75.0453,75.133,42170.0
2024-05-28 10:30:00,77.14,77.17,77.09,77.11,25619.0,75.1233,75.1525,75.0746,75.094,25619.0
2024-05-28 10:40:00,77.11,77.25,77.11,77.18,34163.0,75.094,75.2304,75.094,75.1622,34163.0
2024-05-28 10:50:00,77.16,77.16,77.04,77.11,25940.0,75.1427,75.1427,75.0259,75.094,25940.0
2024-05-28 11:00:00,77.11,77.13,76.99,77.08,35098.0,75.094,75.1135,74.9772,75.0648,35098.0
2024-05-28 11:10:00,77.07,77.22,77.06,77.14,26173.0,75.0551,75.2012,75.0453,75.1233,26173.0
2024-05-28 11:20:00,77.15,77.23,77.13,77.16,43125.0,75.133,75.2109,75.1135,75.1427,43125.0
2024-05-28 11:30:00,77.16,77.21,77.13,77.19,33379.0,75.1427,75.1914,75.1135,75.1719,33379.0
2024-05-28 11:40:00,77.19,77.24,77.17,77.19,20053.0,75.1719,75.2206,75.1525,75.1719,20053.0
2024-05-28 11:50:00,77.18,77.25,77.18,77.23,20500.0,75.1622,75.2304,75.1622,75.2109,20500.0
2024-05-28 12:00:00,77.23,77.25,77.13,77.22,39856.0,75.2109,75.2304,75.1135,75.2012,39856.0
2024-05-28 12:10:00,77.22,77.23,77.12,77.2,19387.0,75.2012,75.2109,75.1038,75.1817,19387.0
2024-05-28 12:20:00,77.18,77.19,77.1,77.11,22582.0,75.1622,75.1719,75.0843,75.094,22582.0
2024-05-28 12:30:00,77.11,77.18,77.08,77.17,23464.0,75.094,75.1622,75.0648,75.1525,23464.0
2024-05-28 12:40:00,77.17,77.19,77.1,77.13,33574.0,75.1525,75.1719,75.0843,75.1135,33574.0
2024-05-28 12:50:00,77.13,77.14,76.99,76.99,28522.0,75.1135,75.1233,74.9772,74.9772,28522.0
2024-05-28 13:00:00,76.99,77.04,76.91,77.03,35518.0,74.9772,75.0259,74.8993,75.0161,35518.0
2024-05-28 13:10:00,77.02,77.08,77.02,77.06,24290.0,75.0064,75.0648,75.0064,75.0453,24290.0
2024-05-28 13:20:00,77.06,77.16,77.02,77.02,25786.0,75.0453,75.1427,75.0064,75.0064,25786.0
2024-05-28 13:30:00,77.02,77.03,76.96,76.97,23960.0,75.0064,75.0161,74.948,74.9577,23960.0
2024-05-28 13:40:00,76.96,76.96,76.81,76.86,27742.0,74.948,74.948,74.8019,74.8506,27742.0
2024-05-28 13:50:00,76.85,76.89,76.77,76.83,38197.0,74.8408,74.8798,74.7629,74.8214,38197.0
2024-05-28 14:00:00,76.83,76.88,76.79,76.85,25204.0,74.8214,74.8701,74.7824,74.8408,25204.0
2024-05-28 14:10:00,76.86,77.0,76.82,76.99,33164.0,74.8506,74.9869,74.8116,74.9772,33164.0
2024-05-28 14:20:00,76.99,77.05,76.96,77.0,60066.0,74.9772,75.0356,74.948,74.9869,60066.0
2024-05-28 14:30:00,76.99,77.04,76.95,77.04,46521.0,74.9772,75.0259,74.9382,75.0259,46521.0
2024-05-28 14:40:00,77.05,77.08,77.02,77.04,56862.0,75.0356,75.0648,75.0064,75.0259,56862.0
2024-05-28 14:50:00,77.04,77.14,77.0,77.13,57429.0,75.0259,75.1233,74.9869,75.1135,57429.0
2024-05-28 15:00:00,77.13,77.31,77.13,77.23,111070.0,75.1135,75.2888,75.1135,75.2109,111070.0
2024-05-28 15:10:00,77.23,77.39,77.23,77.39,74570.0,75.2109,75.3667,75.2109,75.3667,74570.0
2024-05-28 15:20:00,77.38,77.64,77.38,77.63,247776.0,75.357,75.6102,75.357,75.6004,247776.0
2024-05-28 15:30:00,77.63,77.63,77.41,77.46,206584.0,75.6004,75.6004,75.3862,75.4349,206584.0
2024-05-28 15:40:00,77.45,77.53,77.37,77.39,156044.0,75.4252,75.5031,75.3472,75.3667,156044.0
2024-05-28 15:50:00,77.4,77.47,77.24,77.37,332973.0,75.3765,75.4446,75.2206,75.3472,332973.0
2024-05-29 09:30:00,77.11,77.11,76.44,76.68,52476.0,75.094,75.094,74.4416,74.6753,52476.0
2024-05-29 09:40:00,76.69,77.0,76.66,76.76,47374.0,74.685,74.9869,74.6558,74.7532,47374.0
2024-05-29 09:50:00,76.77,77.16,76.74,77.15,44094.0,74.7629,75.1427,74.7337,75.133,44094.0
2024-05-29 10:00:00,77.16,77.33,77.09,77.14,98484.0,75.1427,75.3083,75.0746,75.1233,98484.0
2024-05-29 10:10:00,77.14,77.2,77.0,77.12,41473.0,75.1233,75.1817,74.9869,75.1038,41473.0
2024-05-29 10:20:00,77.13,77.17,76.88,76.9,32315.0,75.1135,75.1525,74.8701,74.8895,32315.0
2024-05-29 10:30:00,76.9,76.93,76.68,76.82,33148.0,74.8895,74.9187,74.6753,74.8116,33148.0
2024-05-29 10:40:00,76.82,76.91,76.74,76.9,34634.0,74.8116,74.8993,74.7337,74.8895,34634.0
2024-05-29 10:50:00,76.89,76.91,76.71,76.78,24075.0,74.8798,74.8993,74.7045,74.7727,24075.0
2024-05-29 11:00:00,76.77,76.91,76.69,76.9,19774.0,74.7629,74.8993,74.685,74.8895,19774.0
2024-05-29 11:10:00,76.89,77.03,76.83,77.02,52805.0,74.8798,75.0161,74.8214,75.0064,52805.0
2024-05-29 11:20:00,77.02,77.14,76.99,77.06,75397.0,75.0064,75.1233,74.9772,75.0453,75397.0
2024-05-29 11:30:00,77.06,77.11,77.05,77.09,42017.0,75.0453,75.094,75.0356,75.0746,42017.0
2024-05-29 11:40:00,77.1,77.17,77.05,77.13,46875.0,75.0843,75.1525,75.0356,75.1135,46875.0
2024-05-29 11:50:00,77.13,77.22,77.12,77.17,39131.0,75.1135,75.2012,75.1038,75.1525,39131.0
2024-05-29 12:00:00,77.17,77.29,77.14,77.26,35267.0,75.1525,75.2693,75.1233,75.2401,35267.0
2024-05-29 12:10:00,77.26,77.35,77.25,77.35,28235.0,75.2401,75.3278,75.2304,75.3278,28235.0
2024-05-29 12:20:00,77.35,77.48,77.35,77.48,32354.0,75.3278,75.4544,75.3278,75.4544,32354.0
2024-05-29 12:30:00,77.48,77.5,77.39,77.45,30714.0,75.4544,75.4738,75.3667,75.4252,30714.0
2024-05-29 12:40:00,77.45,77.45,77.4,77.43,18507.0,75.4252,75.4252,75.3765,75.4057,18507.0
2024-05-29 12:50:00,77.43,77.5,77.43,77.47,24088.0,75.4057,75.4738,75.4057,75.4446,24088.0
2024-05-29 13:00:00,77.48,77.51,77.41,77.49,26416.0,75.4544,75.4836,75.3862,75.4641,26416.0
2024-05-29 13:10:00,77.49,77.51,77.4,77.46,44042.0,75.4641,75.4836,75.3765,75.4349,44042.0
2024-05-29 13:20:00,77.46,77.6,77.43,77.6,48063.0,75.4349,75.5712,75.4057,75.5712,48063.0
2024-05-29 13:30:00,77.6,77.61,77.51,77.52,25323.0,75.5712,75.581,75.4836,75.4933,25323.0
2024-05-29 13:40:00,77.51,77.52,77.44,77.45,30638.0,75.4836,75.4933,75.4154,75.4252,30638.0
2024-05-29 13:50:00,77.45,77.56,77.45,77.53,31448.0,75.4252,75.5323,75.4252,75.5031,31448.0
2024-05-29 14:00:00,77.53,77.55,77.42,77.53,56386.0,75.5031,75.5225,75.3959,75.5031,56386.0
2024-05-29 14:10:00,77.53,77.54,77.5,77.52,43239.0,75.5031,75.5128,75.4738,75.4933,43239.0
2024-05-29 14:20:00,77.53,77.58,77.5,77.56,27936.0,75.5031,75.5518,75.4738,75.5323,27936.0
2024-05-29 14:30:00,77.56,77.59,77.52,77.59,28537.0,75.5323,75.5615,75.4933,75.5615,28537.0
2024-05-29 14:40:00,77.58,77.62,77.48,77.51,77478.0,75.5518,75.5907,75.4544,75.4836,77478.0
2024-05-29 14:50:00,77.51,77.54,77.45,77.48,46149.0,75.4836,75.5128,75.4252,75.4544,46149.0
2024-05-29 15:00:00,77.49,77.65,77.49,77.64,37517.0,75.4641,75.6199,75.4641,75.6102,37517.0
2024-05-29 15:10:00,77.64,77.68,77.6,77.64,49806.0,75.6102,75.6491,75.5712,75.6102,49806.0
2024-05-29 15:20:00,77.65,77.76,77.64,77.66,48936.0,75.6199,75.727,75.6102,75.6297,48936.0
2024-05-29 15:30:00,77.67,77.73,77.61,77.73,62888.0,75.6394,75.6978,75.581,75.6978,62888.0
2024-05-29 15:40:00,77.73,77.73,77.52,77.52,81815.0,75.6978,75.6978,75.4933,75.4933,81815.0
2024-05-29 15:50:00,77.54,77.64,77.49,77.62,243785.0,75.5128,75.6102,75.4641,75.5907,243785.0
2024-05-30 09:30:00,77.48,77.76,77.32,77.39,46741.0,75.4544,75.727,75.2986,75.3667,46741.0
2024-05-30 09:40:00,77.46,77.54,77.28,77.38,18404.0,75.4349,75.5128,75.2596,75.357,18404.0
2024-05-30 09:50:00,77.4,77.53,77.36,77.5,16780.0,75.3765,75.5031,75.3375,75.4738,16780.0
2024-05-30 10:00:00,77.53,77.61,77.45,77.58,29968.0,75.5031,75.581,75.4252,75.5518,29968.0
2024-05-30 10:10:00,77.59,77.6,77.44,77.57,33531.0,75.5615,75.5712,75.4154,75.542,33531.0
2024-05-30 10:20:00,77.59,77.7,77.59,77.69,36526.0,75.5615,75.6686,75.5615,75.6589,36526.0
2024-05-30 10:30:00,77.66,77.82,77.65,77.73,49813.0,75.6297,75.7855,75.6199,75.6978,49813.0
2024-05-30 10:40:00,77.73,77.91,77.73,77.9,27912.0,75.6978,75.8731,75.6978,75.8634,27912.0
2024-05-30 10:50:00,77.9,77.91,77.85,77.87,27559.0,75.8634,75.8731,75.8147,75.8342,27559.0
2024-05-30 11:00:00,77.87,77.98,77.85,77.98,32781.0,75.8342,75.9413,75.8147,75.9413,32781.0
2024-05-30 11:10:00,77.99,78.09,77.93,78.09,28131.0,75.951,76.0484,75.8926,76.0484,28131.0
2024-05-30 11:20:00,78.1,78.13,78.03,78.07,35952.0,76.0582,76.0874,75.99,76.0289,35952.0
2024-05-30 11:30:00,78.08,78.11,77.92,77.95,65282.0,76.0387,76.0679,75.8829,75.9121,65282.0
2024-05-30 11:40:00,77.96,77.97,77.91,77.92,27426.0,75.9218,75.9316,75.8731,75.8829,27426.0
2024-05-30 11:50:00,77.91,78.0,77.91,77.95,26425.0,75.8731,75.9608,75.8731,75.9121,26425.0
2024-05-30 12:00:00,77.96,78.05,77.96,78.04,26132.0,75.9218,76.0095,75.9218,75.9997,26132.0
2024-05-30 12:10:00,78.03,78.06,78.0,78.02,20387.0,75.99,76.0192,75.9608,75.9802,20387.0
2024-05-30 12:20:00,78.01,78.09,78.0,78.03,22505.0,75.9705,76.0484,75.9608,75.99,22505.0
2024-05-30 12:30:00,78.03,78.13,78.02,78.12,26298.0,75.99,76.0874,75.9802,76.0776,26298.0
2024-05-30 12:40:00,78.11,78.14,78.08,78.12,16804.0,76.0679,76.0971,76.0387,76.0776,16804.0
2024-05-30 12:50:00,78.11,78.26,78.11,78.22,30088.0,76.0679,76.214,76.0679,76.175,30088.0
2024-05-30 13:00:00,78.21,78.29,78.17,78.26,22314.0,76.1653,76.2432,76.1263,76.214,22314.0
2024-05-30 13:10:00,78.27,78.32,78.26,78.31,22621.0,76.2237,76.2724,76.214,76.2627,22621.0
2024-05-30 13:20:00,78.31,78.38,78.3,78.37,24477.0,76.2627,76.3308,76.2529,76.3211,24477.0
2024-05-30 13:30:00,78.38,78.45,78.35,78.39,33894.0,76.3308,76.399,76.3016,76.3406,33894.0
2024-05-30 13:40:00,78.39,78.46,78.38,78.46,33861.0,76.3406,76.4087,76.3308,76.4087,33861.0
2024-05-30 13:50:00,78.45,78.53,78.44,78.52,32031.0,76.399,76.4769,76.3893,76.4672,32031.0
2024-05-30 14:00:00,78.52,78.6,78.5,78.58,31829.0,76.4672,76.5451,76.4477,76.5256,31829.0
2024-05-30 14:10:00,78.58,78.64,78.53,78.57,72260.0,76.5256,76.584,76.4769,76.5159,72260.0
2024-05-30 14:20:00,78.57,78.58,78.42,78.53,30798.0,76.5159,76.5256,76.3698,76.4769,30798.0
2024-05-30 14:30:00,78.53,78.58,78.46,78.46,23373.0,76.4769,76.5256,76.4087,76.4087,23373.0
2024-05-30 14:40:00,78.46,78.52,78.4,78.49,27903.0,76.4087,76.4672,76.3503,76.438,27903.0
2024-05-30 14:50:00,78.5,78.52,78.45,78.51,23520.0,76.4477,76.4672,76.399,76.4574,23520.0
2024-05-30 15:00:00,78.51,78.56,78.48,78.52,29121.0,76.4574,76.5061,76.4282,76.4672,29121.0
2024-05-30 15:10:00,78.52,78.56,78.47,78.54,79460.0,76.4672,76.5061,76.4185,76.4867,79460.0
2024-05-30 15:20:00,78.54,78.64,78.53,78.62,70100.0,76.4867,76.584,76.4769,76.5646,70100.0
2024-05-30 15:30:00,78.62,78.66,78.5,78.52,77184.0,76.5646,76.6035,76.4477,76.4672,77184.0
2024-05-30 15:40:00,78.52,78.58,78.2,78.22,95905.0,76.4672,76.5256,76.1555,76.175,95905.0
2024-05-30 15:50:00,78.2,78.26,78.11,78.25,227375.0,76.1555,76.214,76.0679,76.2042,227375.0
2024-05-31 09:30:00,78.51,78.82,78.24,78.7,63946.0,76.4574,76.7593,76.1945,76.6425,63946.0
2024-05-31 09:40:00,78.67,78.72,78.26,78.3,44446.0,76.6133,76.6619,76.214,76.2529,44446.0
2024-05-31 09:50:00,78.32,78.47,78.19,78.23,39278.0,76.2724,76.4185,76.1458,76.1848,39278.0
2024-05-31 10:00:00,78.25,78.28,77.96,77.97,64021.0,76.2042,76.2335,75.9218,75.9316,64021.0
2024-05-31 10:10:00,77.97,78.0,77.61,77.77,56250.0,75.9316,75.9608,75.581,75.7368,56250.0
2024-05-31 10:20:00,77.8,78.04,77.75,77.94,43497.0,75.766,75.9997,75.7173,75.9023,43497.0
2024-05-31 10:30:00,77.96,78.16,77.92,78.15,25440.0,75.9218,76.1166,75.8829,76.1069,25440.0
2024-05-31 10:40:00,78.17,78.2,78.08,78.14,60117.0,76.1263,76.1555,76.0387,76.0971,60117.0
2024-05-31 10:50:00,78.15,78.15,77.96,77.98,49101.0,76.1069,76.1069,75.9218,75.9413,49101.0
2024-05-31 11:00:00,77.96,78.05,77.9,78.04,49491.0,75.9218,76.0095,75.8634,75.9997,49491.0
2024-05-31 11:10:00,78.04,78.06,77.89,77.99,48740.0,75.9997,76.0192,75.8536,75.951,48740.0
2024-05-31 11:20:00,77.99,78.11,77.96,78.1,31180.0,75.951,76.0679,75.9218,76.0582,31180.0
2024-05-31 11:30:00,78.09,78.1,77.88,77.88,32840.0,76.0484,76.0582,75.8439,75.8439,32840.0
2024-05-31 11:40:00,77.88,77.99,77.88,77.98,44923.0,75.8439,75.951,75.8439,75.9413,44923.0
2024-05-31 11:50:00,77.99,78.03,77.85,77.86,68576.0,75.951,75.99,75.8147,75.8244,68576.0
2024-05-31 12:00:00,77.84,77.86,77.79,77.81,35247.0,75.805,75.8244,75.7563,75.7757,35247.0
2024-05-31 12:10:00,77.79,77.86,77.73,77.79,32979.0,75.7563,75.8244,75.6978,75.7563,32979.0
2024-05-31 12:20:00,77.79,77.91,77.79,77.91,27562.0,75.7563,75.8731,75.7563,75.8731,27562.0
2024-05-31 12:30:00,77.9,78.05,77.89,77.99,27261.0,75.8634,76.0095,75.8536,75.951,27261.0
2024-05-31 12:40:00,78.01,78.01,77.87,77.93,35376.0,75.9705,75.9705,75.8342,75.8926,35376.0
2024-05-31 12:50:00,77.93,78.0,77.92,77.97,40400.0,75.8926,75.9608,75.8829,75.9316,40400.0
2024-05-31 13:00:00,77.98,78.02,77.94,77.99,42448.0,75.9413,75.9802,75.9023,75.951,42448.0
2024-05-31 13:10:00,77.98,78.01,77.89,77.92,42977.0,75.9413,75.9705,75.8536,75.8829,42977.0
2024-05-31 13:20:00,77.92,77.98,77.87,77.91,44751.0,75.8829,75.9413,75.8342,75.8731,44751.0
2024-05-31 13:30:00,77.91,78.02,77.9,77.98,41227.0,75.8731,75.9802,75.8634,75.9413,41227.0
2024-05-31 13:40:00,77.97,77.98,77.94,77.96,31769.0,75.9316,75.9413,75.9023,75.9218,31769.0
2024-05-31 13:50:00,77.97,78.01,77.91,77.97,93066.0,75.9316,75.9705,75.8731,75.9316,93066.0
2024-05-31 14:00:00,77.98,78.0,77.94,78.0,42335.0,75.9413,75.9608,75.9023,75.9608,42335.0
2024-05-31 14:10:00,77.98,78.0,77.94,77.97,52319.0,75.9413,75.9608,75.9023,75.9316,52319.0
2024-05-31 14:20:00,77.98,78.0,77.86,77.89,78112.0,75.9413,75.9608,75.8244,75.8536,78112.0
2024-05-31 14:30:00,77.91,77.94,77.83,77.85,36045.0,75.8731,75.9023,75.7952,75.8147,36045.0
2024-05-31 14:40:00,77.86,77.93,77.82,77.85,43792.0,75.8244,75.8926,75.7855,75.8147,43792.0
2024-05-31 14:50:00,77.85,77.85,77.77,77.78,48054.0,75.8147,75.8147,75.7368,75.7465,48054.0
2024-05-31 15:00:00,77.76,77.8,77.67,77.69,52186.0,75.727,75.766,75.6394,75.6589,52186.0
2024-05-31 15:10:00,77.7,77.8,77.67,77.74,61005.0,75.6686,75.766,75.6394,75.7076,61005.0
2024-05-31 15:20:00,77.75,77.82,77.68,77.68,73503.0,75.7173,75.7855,75.6491,75.6491,73503.0
2024-05-31 15:30:00,77.68,77.83,77.6,77.82,122698.0,75.6491,75.7952,75.5712,75.7855,122698.0
2024-05-31 15:40:00,77.82,78.0,77.8,77.95,161220.0,75.7855,75.9608,75.766,75.9121,161220.0
2024-05-31 15:50:00,77.95,78.85,77.95,78.79,558282.0,75.9121,76.7885,75.9121,76.7301,558282.0
2024-06-03 09:30:00,78.77,79.0,78.7,78.91,75034.0,76.7106,76.9346,76.6425,76.847,75034.0
2024-06-03 09:40:00,78.97,79.06,78.72,78.85,31672.0,76.9054,76.9931,76.6619,76.7885,31672.0
2024-06-03 09:50:00,78.85,78.92,78.5,78.62,29930.0,76.7885,76.8567,76.4477,76.5646,29930.0
2024-06-03 10:00:00,78.62,78.88,78.43,78.45,34855.0,76.5646,76.8178,76.3795,76.399,34855.0
2024-06-03 10:10:00,78.43,78.58,78.37,78.56,33536.0,76.3795,76.5256,76.3211,76.5061,33536.0
2024-06-03 10:20:00,78.57,78.57,78.3,78.32,18744.0,76.5159,76.5159,76.2529,76.2724,18744.0
2024-06-03 10:30:00,78.31,78.34,77.89,77.93,38959.0,76.2627,76.2919,75.8536,75.8926,38959.0
2024-06-03 10:40:00,77.93,77.93,77.57,77.73,22779.0,75.8926,75.8926,75.542,75.6978,22779.0
2024-06-03 10:50:00,77.74,77.85,77.52,77.6,32891.0,75.7076,75.8147,75.4933,75.5712,32891.0
2024-06-03 11:00:00,77.62,77.73,77.47,77.68,21011.0,75.5907,75.6978,75.4446,75.6491,21011.0
2024-06-03 11:10:00,77.69,77.8,77.63,77.73,22156.0,75.6589,75.766,75.6004,75.6978,22156.0
2024-06-03 11:20:00,77.72,77.72,77.3,77.35,50943.0,75.6881,75.6881,75.2791,75.3278,50943.0
2024-06-03 11:30:00,77.34,77.55,77.17,77.39,32689.0,75.318,75.5225,75.1525,75.3667,32689.0
2024-06-03 11:40:00,77.39,77.44,77.25,77.41,31466.0,75.3667,75.4154,75.2304,75.3862,31466.0
2024-06-03 11:50:00,77.41,77.67,77.41,77.44,39692.0,75.3862,75.6394,75.3862,75.4154,39692.0
2024-06-03 12:00:00,77.46,77.71,77.46,77.7,39846.0,75.4349,75.6784,75.4349,75.6686,39846.0
2024-06-03 12:10:00,77.71,77.79,77.63,77.67,33010.0,75.6784,75.7563,75.6004,75.6394,33010.0
2024-06-03 12:20:00,77.65,77.74,77.6,77.71,44831.0,75.6199,75.7076,75.5712,75.6784,44831.0
2024-06-03 12:30:00,77.75,77.8,77.67,77.71,27119.0,75.7173,75.766,75.6394,75.6784,27119.0
2024-06-03 12:40:00,77.72,77.72,77.54,77.64,32376.0,75.6881,75.6881,75.5128,75.6102,32376.0
2024-06-03 12:50:00,77.64,77.73,77.56,77.7,21886.0,75.6102,75.6978,75.5323,75.6686,21886.0
2024-06-03 13:00:00,77.7,77.76,77.65,77.74,19542.0,75.6686,75.727,75.6199,75.7076,19542.0
2024-06-03 13:10:00,77.74,77.8,77.65,77.8,30230.0,75.7076,75.766,75.6199,75.766,30230.0
2024-06-03 13:20:00,77.8,77.87,77.78,77.83,29255.0,75.766,75.8342,75.7465,75.7952,29255.0
2024-06-03 13:30:00,77.83,77.97,77.82,77.97,31692.0,75.7952,75.9316,75.7855,75.9316,31692.0
2024-06-03 13:40:00,77.97,78.04,77.9,77.92,38452.0,75.9316,75.9997,75.8634,75.8829,38452.0
2024-06-03 13:50:00,77.94,77.99,77.88,77.98,23572.0,75.9023,75.951,75.8439,75.9413,23572.0
2024-06-03 14:00:00,78.0,78.08,77.99,78.05,37834.0,75.9608,76.0387,75.951,76.0095,37834.0
2024-06-03 14:10:00,78.05,78.12,77.94,78.06,44670.0,76.0095,76.0776,75.9023,76.0192,44670.0
2024-06-03 14:20:00,78.06,78.13,78.03,78.04,32324.0,76.0192,76.0874,75.99,75.9997,32324.0
2024-06-03 14:30:00,78.05,78.16,78.05,78.14,26853.0,76.0095,76.1166,76.0095,76.0971,26853.0
2024-06-03 14:40:00,78.15,78.29,78.14,78.28,45381.0,76.1069,76.2432,76.0971,76.2335,45381.0
2024-06-03 14:50:00,78.28,78.29,78.21,78.25,34726.0,76.2335,76.2432,76.1653,76.2042,34726.0
2024-06-03 15:00:00,78.26,78.33,78.18,78.22,43006.0,76.214,76.2821,76.1361,76.175,43006.0
2024-06-03 15:10:00,78.21,78.33,78.2,78.3,72584.0,76.1653,76.2821,76.1555,76.2529,72584.0
2024-06-03 15:20:00,78.3,78.34,78.22,78.32,52223.0,76.2529,76.2919,76.175,76.2724,52223.0
2024-06-03 15:30:00,78.33,78.35,78.2,78.21,58863.0,76.2821,76.3016,76.1555,76.1653,58863.0
2024-06-03 15:40:00,78.21,78.29,78.18,78.24,82794.0,76.1653,76.2432,76.1361,76.1945,82794.0
2024-06-03 15:50:00,78.23,78.33,78.18,78.33,405001.0,76.1848,76.2821,76.1361,76.2821,405001.0
2024-06-04 09:30:00,77.87,78.16,77.54,77.54,48038.0,75.8342,76.1166,75.5128,75.5128,48038.0
2024-06-04 09:40:00,77.58,77.9,77.58,77.81,45344.0,75.5518,75.8634,75.5518,75.7757,45344.0
2024-06-04 09:50:00,77.8,77.99,77.69,77.97,39326.0,75.766,75.951,75.6589,75.9316,39326.0
2024-06-04 10:00:00,78.0,78.11,77.84,77.84,34908.0,75.9608,76.0679,75.805,75.805,34908.0
2024-06-04 10:10:00,77.81,78.14,77.8,78.04,19781.0,75.7757,76.0971,75.766,75.9997,19781.0
2024-06-04 10:20:00,78.06,78.06,77.64,77.73,24159.0,76.0192,76.0192,75.6102,75.6978,24159.0
2024-06-04 10:30:00,77.72,77.81,77.61,77.65,22818.0,75.6881,75.7757,75.581,75.6199,22818.0
2024-06-04 10:40:00,77.66,77.66,77.48,77.53,32728.0,75.6297,75.6297,75.4544,75.5031,32728.0
2024-06-04 10:50:00,77.53,77.58,77.18,77.19,31554.0,75.5031,75.5518,75.1622,75.1719,31554.0
2024-06-04 11:00:00,77.21,77.23,77.01,77.01,31911.0,75.1914,75.2109,74.9967,74.9967,31911.0
2024-06-04 11:10:00,77.01,77.14,76.96,77.13,30548.0,74.9967,75.1233,74.948,75.1135,30548.0
2024-06-04 11:20:00,77.14,77.17,76.99,77.02,52044.0,75.1233,75.1525,74.9772,75.0064,52044.0
2024-06-04 11:30:00,77.01,77.04,76.91,76.95,43014.0,74.9967,75.0259,74.8993,74.9382,43014.0
2024-06-04 11:40:00,76.93,76.94,76.76,76.79,30103.0,74.9187,74.9285,74.7532,74.7824,30103.0
2024-06-04 11:50:00,76.79,76.83,76.58,76.59,44720.0,74.7824,74.8214,74.5779,74.5876,44720.0
2024-06-04 12:00:00,76.59,76.6,76.4,76.47,38168.0,74.5876,74.5974,74.4026,74.4708,38168.0
2024-06-04 12:10:00,76.46,76.71,76.44,76.7,40314.0,74.461,74.7045,74.4416,74.6948,40314.0
2024-06-04 12:20:00,76.7,76.8,76.68,76.78,57785.0,74.6948,74.7921,74.6753,74.7727,57785.0
2024-06-04 12:30:00,76.78,76.78,76.53,76.58,34818.0,74.7727,74.7727,74.5292,74.5779,34818.0
2024-06-04 12:40:00,76.58,76.71,76.57,76.69,18596.0,74.5779,74.7045,74.5682,74.685,18596.0
2024-06-04 12:50:00,76.68,76.68,76.56,76.61,21440.0,74.6753,74.6753,74.5584,74.6071,21440.0
2024-06-04 13:00:00,76.61,76.61,76.43,76.44,27064.0,74.6071,74.6071,74.4318,74.4416,27064.0
2024-06-04 13:10:00,76.45,76.58,76.44,76.56,28114.0,74.4513,74.5779,74.4416,74.5584,28114.0
2024-06-04 13:20:00,76.57,76.65,76.46,76.59,47519.0,74.5682,74.6461,74.461,74.5876,47519.0
2024-06-04 13:30:00,76.59,76.61,76.44,76.45,39610.0,74.5876,74.6071,74.4416,74.4513,39610.0
2024-06-04 13:40:00,76.46,76.57,76.45,76.53,36186.0,74.461,74.5682,74.4513,74.5292,36186.0
2024-06-04 13:50:00,76.54,76.55,76.45,76.45,30270.0,74.5389,74.5487,74.4513,74.4513,30270.0
2024-06-04 14:00:00,76.45,76.68,76.45,76.67,29932.0,74.4513,74.6753,74.4513,74.6655,29932.0
2024-06-04 14:10:00,76.66,77.11,76.65,77.04,57362.0,74.6558,75.094,74.6461,75.0259,57362.0
2024-06-04 14:20:00,77.03,77.08,76.92,76.95,54444.0,75.0161,75.0648,74.909,74.9382,54444.0
2024-06-04 14:30:00,76.94,77.01,76.87,76.9,53485.0,74.9285,74.9967,74.8603,74.8895,53485.0
2024-06-04 14:40:00,76.9,76.94,76.85,76.87,71343.0,74.8895,74.9285,74.8408,74.8603,71343.0
2024-06-04 14:50:00,76.84,76.86,76.77,76.77,44049.0,74.8311,74.8506,74.7629,74.7629,44049.0
2024-06-04 15:00:00,76.76,76.77,76.66,76.75,39745.0,74.7532,74.7629,74.6558,74.7435,39745.0
2024-06-04 15:10:00,76.74,76.86,76.73,76.86,118584.0,74.7337,74.8506,74.724,74.8506,118584.0
2024-06-04 15:20:00,76.84,76.92,76.77,76.78,87131.0,74.8311,74.909,74.7629,74.7727,87131.0
2024-06-04 15:30:00,76.78,76.8,76.7,76.76,89742.0,74.7727,74.7921,74.6948,74.7532,89742.0
2024-06-04 15:40:00,76.76,76.77,76.54,76.65,136504.0,74.7532,74.7629,74.5389,74.6461,136504.0
2024-06-04 15:50:00,76.66,76.77,76.6,76.65,362004.0,74.6558,74.7629,74.5974,74.6461,362004.0
2024-06-05 09:30:00,76.78,77.11,76.72,76.83,40093.0,74.7727,75.094,74.7142,74.8214,40093.0
2024-06-05 09:40:00,76.87,76.87,76.5,76.56,26806.0,74.8603,74.8603,74.5,74.5584,26806.0
2024-06-05 09:50:00,76.53,76.53,76.22,76.34,20327.0,74.5292,74.5292,74.2273,74.3442,20327.0
2024-06-05 10:00:00,76.32,76.32,76.05,76.11,41853.0,74.3247,74.3247,74.0618,74.1202,41853.0
2024-06-05 10:10:00,76.08,76.09,75.86,76.01,69222.0,74.091,74.1007,73.8767,74.0228,69222.0
2024-06-05 10:20:00,76.02,76.14,76.0,76.01,51844.0,74.0325,74.1494,74.0131,74.0228,51844.0
2024-06-05 10:30:00,76.02,76.32,76.02,76.28,54263.0,74.0325,74.3247,74.0325,74.2857,54263.0
2024-06-05 10:40:00,76.28,76.33,76.22,76.31,35566.0,74.2857,74.3344,74.2273,74.315,35566.0
2024-06-05 10:50:00,76.31,76.32,76.14,76.17,77699.0,74.315,74.3247,74.1494,74.1786,77699.0
2024-06-05 11:00:00,76.17,76.36,76.17,76.33,47125.0,74.1786,74.3636,74.1786,74.3344,47125.0
2024-06-05 11:10:00,76.33,76.33,76.16,76.17,43912.0,74.3344,74.3344,74.1689,74.1786,43912.0
2024-06-05 11:20:00,76.18,76.22,76.07,76.08,55997.0,74.1884,74.2273,74.0812,74.091,55997.0
2024-06-05 11:30:00,76.07,76.25,76.07,76.25,55389.0,74.0812,74.2565,74.0812,74.2565,55389.0
2024-06-05 11:40:00,76.24,76.25,76.06,76.09,24970.0,74.2468,74.2565,74.0715,74.1007,24970.0
2024-06-05 11:50:00,76.1,76.1,76.02,76.02,29639.0,74.1104,74.1104,74.0325,74.0325,29639.0
2024-06-05 12:00:00,76.01,76.07,75.99,76.05,41594.0,74.0228,74.0812,74.0033,74.0618,41594.0
2024-06-05 12:10:00,76.06,76.07,76.0,76.01,24682.0,74.0715,74.0812,74.0131,74.0228,24682.0
2024-06-05 12:20:00,76.0,76.09,75.98,76.07,31644.0,74.0131,74.1007,73.9936,74.0812,31644.0
2024-06-05 12:30:00,76.07,76.12,76.04,76.09,27599.0,74.0812,74.1299,74.052,74.1007,27599.0
2024-06-05 12:40:00,76.09,76.18,76.08,76.16,36308.0,74.1007,74.1884,74.091,74.1689,36308.0
2024-06-05 12:50:00,76.16,76.17,76.05,76.06,31839.0,74.1689,74.1786,74.0618,74.0715,31839.0
2024-06-05 13:00:00,76.05,76.12,76.0,76.1,29362.0,74.0618,74.1299,74.0131,74.1104,29362.0
2024-06-05 13:10:00,76.11,76.13,76.08,76.11,38456.0,74.1202,74.1397,74.091,74.1202,38456.0
2024-06-05 13:20:00,76.08,76.18,76.01,76.18,26337.0,74.091,74.1884,74.0228,74.1884,26337.0
2024-06-05 13:30:00,76.18,76.2,76.1,76.1,35662.0,74.1884,74.2078,74.1104,74.1104,35662.0
2024-06-05 13:40:00,76.12,76.18,76.11,76.15,38985.0,74.1299,74.1884,74.1202,74.1591,38985.0
2024-06-05 13:50:00,76.15,76.22,76.12,76.2,59673.0,74.1591,74.2273,74.1299,74.2078,59673.0
2024-06-05 14:00:00,76.2,76.31,76.2,76.31,34221.0,74.2078,74.315,74.2078,74.315,34221.0
2024-06-05 14:10:00,76.31,76.35,76.24,76.29,40448.0,74.315,74.3539,74.2468,74.2955,40448.0
2024-06-05 14:20:00,76.28,76.29,76.23,76.26,30442.0,74.2857,74.2955,74.237,74.2663,30442.0
2024-06-05 14:30:00,76.26,76.36,76.25,76.31,52687.0,74.2663,74.3636,74.2565,74.315,52687.0
2024-06-05 14:40:00,76.31,76.32,76.27,76.27,34454.0,74.315,74.3247,74.276,74.276,34454.0
2024-06-05 14:50:00,76.28,76.31,76.26,76.27,42669.0,74.2857,74.315,74.2663,74.276,42669.0
2024-06-05 15:00:00,76.27,76.34,76.17,76.17,63105.0,74.276,74.3442,74.1786,74.1786,63105.0
2024-06-05 15:10:00,76.16,76.16,75.97,76.04,91734.0,74.1689,74.1689,73.9838,74.052,91734.0
2024-06-05 15:20:00,76.03,76.04,75.8,75.82,138060.0,74.0423,74.052,73.8183,73.8378,138060.0
2024-06-05 15:30:00,75.81,75.9,75.72,75.88,167653.0,73.828,73.9157,73.7404,73.8962,167653.0
2024-06-05 15:40:00,75.88,75.88,75.74,75.75,171403.0,73.8962,73.8962,73.7599,73.7696,171403.0
2024-06-05 15:50:00,75.74,76.01,75.69,75.92,452032.0,73.7599,74.0228,73.7112,73.9352,452032.0
2024-06-06 09:30:00,76.07,76.19,75.93,75.96,46229.0,74.0812,74.1981,73.9449,73.9741,46229.0
2024-06-06 09:40:00,75.92,76.33,75.88,76.3,55683.0,73.9352,74.3344,73.8962,74.3052,55683.0
2024-06-06 09:50:00,76.29,76.55,76.13,76.55,52412.0,74.2955,74.5487,74.1397,74.5487,52412.0
2024-06-06 10:00:00,76.55,76.58,76.16,76.34,47843.0,74.5487,74.5779,74.1689,74.3442,47843.0
2024-06-06 10:10:00,76.35,76.4,76.17,76.4,56355.0,74.3539,74.4026,74.1786,74.4026,56355.0
2024-06-06 10:20:00,76.41,76.41,76.09,76.17,57198.0,74.4123,74.4123,74.1007,74.1786,57198.0
2024-06-06 10:30:00,76.17,76.17,75.94,75.99,44361.0,74.1786,74.1786,73.9546,74.0033,44361.0
2024-06-06 10:40:00,75.96,76.01,75.87,75.97,44066.0,73.9741,74.0228,73.8865,73.9838,44066.0
2024-06-06 10:50:00,75.96,76.03,75.86,76.01,47606.0,73.9741,74.0423,73.8767,74.0228,47606.0
2024-06-06 11:00:00,76.02,76.05,75.96,76.03,29080.0,74.0325,74.0618,73.9741,74.0423,29080.0
2024-06-06 11:10:00,76.02,76.15,75.97,76.13,50198.0,74.0325,74.1591,73.9838,74.1397,50198.0
2024-06-06 11:20:00,76.14,76.18,76.08,76.13,33897.0,74.1494,74.1884,74.091,74.1397,33897.0
2024-06-06 11:30:00,76.13,76.19,76.07,76.09,40840.0,74.1397,74.1981,74.0812,74.1007,40840.0
2024-06-06 11:40:00,76.08,76.09,76.01,76.08,32674.0,74.091,74.1007,74.0228,74.091,32674.0
2024-06-06 11:50:00,76.09,76.13,76.07,76.1,21894.0,74.1007,74.1397,74.0812,74.1104,21894.0
2024-06-06 12:00:00,76.09,76.09,75.91,75.91,19548.0,74.1007,74.1007,73.9254,73.9254,19548.0
2024-06-06 12:10:00,75.9,75.9,75.77,75.77,41216.0,73.9157,73.9157,73.7891,73.7891,41216.0
2024-06-06 12:20:00,75.77,75.77,75.66,75.69,21898.0,73.7891,73.7891,73.6819,73.7112,21898.0
2024-06-06 12:30:00,75.68,75.69,75.57,75.59,25591.0,73.7014,73.7112,73.5943,73.6138,25591.0
2024-06-06 12:40:00,75.61,75.65,75.58,75.63,16895.0,73.6333,73.6722,73.604,73.6527,16895.0
2024-06-06 12:50:00,75.63,75.66,75.54,75.57,118188.0,73.6527,73.6819,73.5651,73.5943,118188.0
2024-06-06 13:00:00,75.57,75.58,75.49,75.54,24904.0,73.5943,73.604,73.5164,73.5651,24904.0
2024-06-06 13:10:00,75.55,75.6,75.54,75.55,24309.0,73.5748,73.6235,73.5651,73.5748,24309.0
2024-06-06 13:20:00,75.54,75.55,75.47,75.51,21175.0,73.5651,73.5748,73.4969,73.5359,21175.0
2024-06-06 13:30:00,75.51,75.6,75.51,75.59,22117.0,73.5359,73.6235,73.5359,73.6138,22117.0
2024-06-06 13:40:00,75.58,75.59,75.44,75.46,40467.0,73.604,73.6138,73.4677,73.4872,40467.0
2024-06-06 13:50:00,75.46,75.57,75.46,75.51,23605.0,73.4872,73.5943,73.4872,73.5359,23605.0
2024-06-06 14:00:00,75.52,75.54,75.41,75.42,40671.0,73.5456,73.5651,73.4385,73.4482,40671.0
2024-06-06 14:10:00,75.42,75.52,75.41,75.52,38190.0,73.4482,73.5456,73.4385,73.5456,38190.0
2024-06-06 14:20:00,75.52,75.61,75.51,75.6,27424.0,73.5456,73.6333,73.5359,73.6235,27424.0
2024-06-06 14:30:00,75.59,75.6,75.51,75.56,27272.0,73.6138,73.6235,73.5359,73.5846,27272.0
2024-06-06 14:40:00,75.56,75.64,75.54,75.64,31234.0,73.5846,73.6625,73.5651,73.6625,31234.0
2024-06-06 14:50:00,75.64,75.71,75.63,75.67,32652.0,73.6625,73.7306,73.6527,73.6917,32652.0
2024-06-06 15:00:00,75.68,75.68,75.49,75.56,53850.0,73.7014,73.7014,73.5164,73.5846,53850.0
2024-06-06 15:10:00,75.55,75.66,75.55,75.66,64850.0,73.5748,73.6819,73.5748,73.6819,64850.0
2024-06-06 15:20:00,75.66,75.74,75.64,75.7,81386.0,73.6819,73.7599,73.6625,73.7209,81386.0
2024-06-06 15:30:00,75.69,75.74,75.61,75.71,107325.0,73.7112,73.7599,73.6333,73.7306,107325.0
2024-06-06 15:40:00,75.7,75.72,75.53,75.66,117166.0,73.7209,73.7404,73.5553,73.6819,117166.0
2024-06-06 15:50:00,75.65,75.69,75.51,75.64,358059.0,73.6722,73.7112,73.5359,73.6625,358059.0
2024-06-07 09:30:00,75.77,76.2,75.77,76.18,47503.0,73.7891,74.2078,73.7891,74.1884,47503.0
2024-06-07 09:40:00,76.16,76.25,76.07,76.08,108342.0,74.1689,74.2565,74.0812,74.091,108342.0
2024-06-07 09:50:00,76.06,76.3,75.98,76.29,52393.0,74.0715,74.3052,73.9936,74.2955,52393.0
2024-06-07 10:00:00,76.27,76.48,76.15,76.48,24532.0,74.276,74.4805,74.1591,74.4805,24532.0
2024-06-07 10:10:00,76.47,76.54,76.35,76.42,68092.0,74.4708,74.5389,74.3539,74.4221,68092.0
2024-06-07 10:20:00,76.43,76.5,76.35,76.49,44464.0,74.4318,74.5,74.3539,74.4902,44464.0
2024-06-07 10:30:00,76.5,76.53,76.4,76.51,48975.0,74.5,74.5292,74.4026,74.5097,48975.0
2024-06-07 10:40:00,76.5,76.7,76.49,76.66,39983.0,74.5,74.6948,74.4902,74.6558,39983.0
2024-06-07 10:50:00,76.66,76.66,76.47,76.48,34645.0,74.6558,74.6558,74.4708,74.4805,34645.0
2024-06-07 11:00:00,76.47,76.47,76.32,76.37,23084.0,74.4708,74.4708,74.3247,74.3734,23084.0
2024-06-07 11:10:00,76.38,76.38,76.25,76.25,31682.0,74.3831,74.3831,74.2565,74.2565,31682.0
2024-06-07 11:20:00,76.23,76.25,76.15,76.16,24419.0,74.237,74.2565,74.1591,74.1689,24419.0
2024-06-07 11:30:00,76.16,76.29,76.16,76.2,53490.0,74.1689,74.2955,74.1689,74.2078,53490.0
2024-06-07 11:40:00,76.21,76.27,76.19,76.25,28875.0,74.2176,74.276,74.1981,74.2565,28875.0
2024-06-07 11:50:00,76.26,76.27,76.19,76.23,16500.0,74.2663,74.276,74.1981,74.237,16500.0
2024-06-07 12:00:00,76.23,76.31,76.21,76.3,22654.0,74.237,74.315,74.2176,74.3052,22654.0
2024-06-07 12:10:00,76.29,76.32,76.26,76.27,22733.0,74.2955,74.3247,74.2663,74.276,22733.0
2024-06-07 12:20:00,76.26,76.32,76.25,76.32,21130.0,74.2663,74.3247,74.2565,74.3247,21130.0
2024-06-07 12:30:00,76.32,76.39,76.29,76.29,30107.0,74.3247,74.3929,74.2955,74.2955,30107.0
2024-06-07 12:40:00,76.29,76.31,76.26,76.29,24112.0,74.2955,74.315,74.2663,74.2955,24112.0
2024-06-07 12:50:00,76.3,76.36,76.25,76.33,28917.0,74.3052,74.3636,74.2565,74.3344,28917.0
2024-06-07 13:00:00,76.33,76.35,76.24,76.3,36837.0,74.3344,74.3539,74.2468,74.3052,36837.0
2024-06-07 13:10:00,76.31,76.41,76.31,76.4,23275.0,74.315,74.4123,74.315,74.4026,23275.0
2024-06-07 13:20:00,76.39,76.5,76.39,76.44,29355.0,74.3929,74.5,74.3929,74.4416,29355.0
2024-06-07 13:30:00,76.43,76.45,76.36,76.38,35934.0,74.4318,74.4513,74.3636,74.3831,35934.0
2024-06-07 13:40:00,76.37,76.39,76.33,76.38,15804.0,74.3734,74.3929,74.3344,74.3831,15804.0
2024-06-07 13:50:00,76.38,76.43,76.37,76.38,32411.0,74.3831,74.4318,74.3734,74.3831,32411.0
2024-06-07 14:00:00,76.37,76.37,76.24,76.31,22051.0,74.3734,74.3734,74.2468,74.315,22051.0
2024-06-07 14:10:00,76.31,76.34,76.26,76.32,22871.0,74.315,74.3442,74.2663,74.3247,22871.0
2024-06-07 14:20:00,76.33,76.41,76.32,76.37,32103.0,74.3344,74.4123,74.3247,74.3734,32103.0
2024-06-07 14:30:00,76.36,76.42,76.34,76.41,16691.0,74.3636,74.4221,74.3442,74.4123,16691.0
2024-06-07 14:40:00,76.42,76.48,76.42,76.45,26891.0,74.4221,74.4805,74.4221,74.4513,26891.0
2024-06-07 14:50:00,76.46,76.47,76.43,76.47,19781.0,74.461,74.4708,74.4318,74.4708,19781.0
2024-06-07 15:00:00,76.45,76.46,76.36,76.36,27482.0,74.4513,74.461,74.3636,74.3636,27482.0
2024-06-07 15:10:00,76.37,76.38,76.28,76.31,36048.0,74.3734,74.3831,74.2857,74.315,36048.0
2024-06-07 15:20:00,76.31,76.37,76.3,76.35,39150.0,74.315,74.3734,74.3052,74.3539,39150.0
2024-06-07 15:30:00,76.35,76.37,76.24,76.28,54580.0,74.3539,74.3734,74.2468,74.2857,54580.0
2024-06-07 15:40:00,76.29,76.31,76.08,76.1,54947.0,74.2955,74.315,74.091,74.1104,54947.0
2024-06-07 15:50:00,76.1,76.24,76.01,76.02,212099.0,74.1104,74.2468,74.0228,74.0325,212099.0
2024-06-10 09:30:00,75.71,76.1,75.61,75.84,54493.0,73.7306,74.1104,73.6333,73.8572,54493.0
2024-06-10 09:40:00,75.79,75.94,75.43,75.94,42545.0,73.8086,73.9546,73.458,73.9546,42545.0
2024-06-10 09:50:00,75.95,76.3,75.95,76.26,47732.0,73.9644,74.3052,73.9644,74.2663,47732.0
2024-06-10 10:00:00,76.26,76.29,76.07,76.2,30039.0,74.2663,74.2955,74.0812,74.2078,30039.0
2024-06-10 10:10:00,76.18,76.27,76.0,76.2,58733.0,74.1884,74.276,74.0131,74.2078,58733.0
2024-06-10 10:20:00,76.2,76.28,76.07,76.26,46959.0,74.2078,74.2857,74.0812,74.2663,46959.0
2024-06-10 10:30:00,76.27,76.27,75.99,76.01,37354.0,74.276,74.276,74.0033,74.0228,37354.0
2024-06-10 10:40:00,76.02,76.1,75.99,76.04,40193.0,74.0325,74.1104,74.0033,74.052,40193.0
2024-06-10 10:50:00,76.04,76.12,75.94,75.95,50135.0,74.052,74.1299,73.9546,73.9644,50135.0
2024-06-10 11:00:00,75.95,75.97,75.84,75.88,39849.0,73.9644,73.9838,73.8572,73.8962,39849.0
2024-06-10 11:10:00,75.88,75.95,75.8,75.95,50245.0,73.8962,73.9644,73.8183,73.9644,50245.0
2024-06-10 11:20:00,75.98,75.98,75.87,75.89,33583.0,73.9936,73.9936,73.8865,73.9059,33583.0
2024-06-10 11:30:00,75.9,75.97,75.85,75.9,47334.0,73.9157,73.9838,73.867,73.9157,47334.0
2024-06-10 11:40:00,75.88,76.06,75.88,75.98,22505.0,73.8962,74.0715,73.8962,73.9936,22505.0
2024-06-10 11:50:00,75.98,76.07,75.97,76.06,22916.0,73.9936,74.0812,73.9838,74.0715,22916.0
2024-06-10 12:00:00,76.08,76.08,76.02,76.05,18003.0,74.091,74.091,74.0325,74.0618,18003.0
2024-06-10 12:10:00,76.05,76.11,76.02,76.02,21210.0,74.0618,74.1202,74.0325,74.0325,21210.0
2024-06-10 12:20:00,76.0,76.03,75.95,75.97,18695.0,74.0131,74.0423,73.9644,73.9838,18695.0
2024-06-10 12:30:00,75.96,76.01,75.93,75.99,15213.0,73.9741,74.0228,73.9449,74.0033,15213.0
2024-06-10 12:40:00,75.99,76.02,75.96,75.98,21225.0,74.0033,74.0325,73.9741,73.9936,21225.0
2024-06-10 12:50:00,75.99,76.02,75.97,75.97,17797.0,74.0033,74.0325,73.9838,73.9838,17797.0
2024-06-10 13:00:00,75.97,75.98,75.91,75.93,25852.0,73.9838,73.9936,73.9254,73.9449,25852.0
2024-06-10 13:10:00,75.93,75.94,75.86,75.9,17584.0,73.9449,73.9546,73.8767,73.9157,17584.0
2024-06-10 13:20:00,75.91,76.06,75.9,76.05,19021.0,73.9254,74.0715,73.9157,74.0618,19021.0
2024-06-10 13:30:00,76.06,76.14,76.05,76.09,30170.0,74.0715,74.1494,74.0618,74.1007,30170.0
2024-06-10 13:40:00,76.09,76.23,76.07,76.19,27251.0,74.1007,74.237,74.0812,74.1981,27251.0
2024-06-10 13:50:00,76.18,76.22,76.14,76.21,29640.0,74.1884,74.2273,74.1494,74.2176,29640.0
2024-06-10 14:00:00,76.21,76.25,76.13,76.24,38403.0,74.2176,74.2565,74.1397,74.2468,38403.0
2024-06-10 14:10:00,76.25,76.29,76.21,76.23,72162.0,74.2565,74.2955,74.2176,74.237,72162.0
2024-06-10 14:20:00,76.23,76.27,76.2,76.25,31473.0,74.237,74.276,74.2078,74.2565,31473.0
2024-06-10 14:30:00,76.25,76.32,76.23,76.23,31706.0,74.2565,74.3247,74.237,74.237,31706.0
2024-06-10 14:40:00,76.23,76.26,76.21,76.21,29865.0,74.237,74.2663,74.2176,74.2176,29865.0
2024-06-10 14:50:00,76.21,76.28,76.2,76.27,28919.0,74.2176,74.2857,74.2078,74.276,28919.0
2024-06-10 15:00:00,76.27,76.31,76.18,76.2,43080.0,74.276,74.315,74.1884,74.2078,43080.0
2024-06-10 15:10:00,76.2,76.21,76.09,76.11,37731.0,74.2078,74.2176,74.1007,74.1202,37731.0
2024-06-10 15:20:00,76.11,76.19,76.1,76.19,46702.0,74.1202,74.1981,74.1104,74.1981,46702.0
2024-06-10 15:30:00,76.19,76.2,76.09,76.09,72517.0,74.1981,74.2078,74.1007,74.1007,72517.0
2024-06-10 15:40:00,76.1,76.14,75.98,76.03,89554.0,74.1104,74.1494,73.9936,74.0423,89554.0
2024-06-10 15:50:00,76.05,76.14,75.94,76.04,414574.0,74.0618,74.1494,73.9546,74.052,414574.0
2024-06-11 09:30:00,75.57,75.71,74.88,75.38,76906.0,73.5943,73.7306,72.9223,73.4093,76906.0
2024-06-11 09:40:00,75.35,75.37,74.29,74.41,88774.0,73.3801,73.3995,72.3478,72.4646,88774.0
2024-06-11 09:50:00,74.41,74.79,74.37,74.52,66925.0,72.4646,72.8347,72.4257,72.5718,66925.0
2024-06-11 10:00:00,74.53,74.6,74.31,74.33,50962.0,72.5815,72.6497,72.3672,72.3867,50962.0
2024-06-11 10:10:00,74.34,74.48,74.25,74.34,63983.0,72.3965,72.5328,72.3088,72.3965,63983.0
2024-06-11 10:20:00,74.35,74.39,74.06,74.08,43397.0,72.4062,72.4452,72.1238,72.1433,43397.0
2024-06-11 10:30:00,74.07,74.07,73.94,73.94,84175.0,72.1335,72.1335,72.0069,72.0069,84175.0
2024-06-11 10:40:00,73.92,73.94,73.77,73.81,73502.0,71.9874,72.0069,71.8414,71.8803,73502.0
2024-06-11 10:50:00,73.82,74.15,73.75,74.12,63917.0,71.8901,72.2114,71.8219,72.1822,63917.0
2024-06-11 11:00:00,74.1,74.25,74.07,74.25,59305.0,72.1627,72.3088,72.1335,72.3088,59305.0
2024-06-11 11:10:00,74.26,74.34,74.07,74.09,50438.0,72.3186,72.3965,72.1335,72.153,50438.0
2024-06-11 11:20:00,74.1,74.11,73.99,74.02,123200.0,72.1627,72.1725,72.0556,72.0848,123200.0
2024-06-11 11:30:00,74.03,74.37,74.03,74.33,81450.0,72.0946,72.4257,72.0946,72.3867,81450.0
2024-06-11 11:40:00,74.33,74.42,74.24,74.39,25488.0,72.3867,72.4744,72.2991,72.4452,25488.0
2024-06-11 11:50:00,74.41,74.46,74.3,74.34,36333.0,72.4646,72.5133,72.3575,72.3965,36333.0
2024-06-11 12:00:00,74.34,74.39,74.25,74.39,26627.0,72.3965,72.4452,72.3088,72.4452,26627.0
2024-06-11 12:10:00,74.39,74.39,74.12,74.15,28013.0,72.4452,72.4452,72.1822,72.2114,28013.0
2024-06-11 12:20:00,74.15,74.19,74.1,74.1,29406.0,72.2114,72.2504,72.1627,72.1627,29406.0
2024-06-11 12:30:00,74.1,74.16,74.04,74.11,46375.0,72.1627,72.2212,72.1043,72.1725,46375.0
2024-06-11 12:40:00,74.12,74.2,74.08,74.08,30323.0,72.1822,72.2601,72.1433,72.1433,30323.0
2024-06-11 12:50:00,74.08,74.19,74.07,74.16,32176.0,72.1433,72.2504,72.1335,72.2212,32176.0
2024-06-11 13:00:00,74.14,74.14,73.93,73.96,34405.0,72.2017,72.2017,71.9972,72.0264,34405.0
2024-06-11 13:10:00,73.97,74.04,73.88,73.88,34388.0,72.0361,72.1043,71.9485,71.9485,34388.0
2024-06-11 13:20:00,73.89,73.94,73.82,73.93,28127.0,71.9582,72.0069,71.8901,71.9972,28127.0
2024-06-11 13:30:00,73.94,74.01,73.93,74.0,28703.0,72.0069,72.0751,71.9972,72.0653,28703.0
2024-06-11 13:40:00,74.0,74.03,73.94,73.98,53579.0,72.0653,72.0946,72.0069,72.0459,53579.0
2024-06-11 13:50:00,73.99,74.04,73.96,74.0,27565.0,72.0556,72.1043,72.0264,72.0653,27565.0
2024-06-11 14:00:00,74.0,74.11,73.98,74.02,51471.0,72.0653,72.1725,72.0459,72.0848,51471.0
2024-06-11 14:10:00,74.02,74.16,74.02,74.13,33479.0,72.0848,72.2212,72.0848,72.1919,33479.0
2024-06-11 14:20:00,74.14,74.18,74.1,74.16,38759.0,72.2017,72.2406,72.1627,72.2212,38759.0
2024-06-11 14:30:00,74.17,74.22,74.09,74.14,54842.0,72.2309,72.2796,72.153,72.2017,54842.0
2024-06-11 14:40:00,74.14,74.21,74.09,74.1,31021.0,72.2017,72.2699,72.153,72.1627,31021.0
2024-06-11 14:50:00,74.08,74.15,74.05,74.09,30781.0,72.1433,72.2114,72.114,72.153,30781.0
2024-06-11 15:00:00,74.1,74.29,74.05,74.28,54710.0,72.1627,72.3478,72.114,72.338,54710.0
2024-06-11 15:10:00,74.29,74.3,74.19,74.2,71313.0,72.3478,72.3575,72.2504,72.2601,71313.0
2024-06-11 15:20:00,74.2,74.22,74.1,74.15,62666.0,72.2601,72.2796,72.1627,72.2114,62666.0
2024-06-11 15:30:00,74.15,74.19,74.04,74.15,101348.0,72.2114,72.2504,72.1043,72.2114,101348.0
2024-06-11 15:40:00,74.16,74.19,74.05,74.07,100477.0,72.2212,72.2504,72.114,72.1335,100477.0
2024-06-11 15:50:00,74.06,74.23,74.06,74.23,237941.0,72.1238,72.2893,72.1238,72.2893,237941.0
2024-06-12 09:30:00,74.84,75.06,74.15,74.4,139865.0,72.8834,73.0976,72.2114,72.4549,139865.0
2024-06-12 09:40:00,74.36,74.45,74.17,74.19,54643.0,72.4159,72.5036,72.2309,72.2504,54643.0
2024-06-12 09:50:00,74.18,74.35,73.92,74.29,95539.0,72.2406,72.4062,71.9874,72.3478,95539.0
2024-06-12 10:00:00,74.28,74.65,74.2,74.65,64706.0,72.338,72.6984,72.2601,72.6984,64706.0
2024-06-12 10:10:00,74.64,74.89,74.61,74.88,46304.0,72.6886,72.9321,72.6594,72.9223,46304.0
2024-06-12 10:20:00,74.89,74.96,74.82,74.82,69012.0,72.9321,73.0002,72.8639,72.8639,69012.0
2024-06-12 10:30:00,74.81,75.06,74.75,75.01,68611.0,72.8542,73.0976,72.7957,73.0489,68611.0
2024-06-12 10:40:00,75.01,75.01,74.61,74.73,42204.0,73.0489,73.0489,72.6594,72.7763,42204.0
2024-06-12 10:50:00,74.73,74.76,74.61,74.62,44639.0,72.7763,72.8055,72.6594,72.6691,44639.0
2024-06-12 11:00:00,74.61,74.61,74.38,74.38,52054.0,72.6594,72.6594,72.4354,72.4354,52054.0
2024-06-12 11:10:00,74.39,74.41,74.16,74.25,46723.0,72.4452,72.4646,72.2212,72.3088,46723.0
2024-06-12 11:20:00,74.24,74.3,74.13,74.23,50633.0,72.2991,72.3575,72.1919,72.2893,50633.0
2024-06-12 11:30:00,74.24,74.38,74.19,74.22,44827.0,72.2991,72.4354,72.2504,72.2796,44827.0
2024-06-12 11:40:00,74.22,74.33,74.18,74.28,43503.0,72.2796,72.3867,72.2406,72.338,43503.0
2024-06-12 11:50:00,74.27,74.49,74.22,74.49,31820.0,72.3283,72.5425,72.2796,72.5425,31820.0
2024-06-12 12:00:00,74.47,74.47,74.39,74.42,21029.0,72.5231,72.5231,72.4452,72.4744,21029.0
2024-06-12 12:10:00,74.42,74.49,74.42,74.47,19939.0,72.4744,72.5425,72.4744,72.5231,19939.0
2024-06-12 12:20:00,74.46,74.5,74.43,74.46,17607.0,72.5133,72.5523,72.4841,72.5133,17607.0
2024-06-12 12:30:00,74.46,74.5,74.38,74.45,20966.0,72.5133,72.5523,72.4354,72.5036,20966.0
2024-06-12 12:40:00,74.45,74.54,74.45,74.49,14122.0,72.5036,72.5912,72.5036,72.5425,14122.0
2024-06-12 12:50:00,74.49,74.49,74.39,74.45,20397.0,72.5425,72.5425,72.4452,72.5036,20397.0
2024-06-12 13:00:00,74.44,74.5,74.43,74.45,18730.0,72.4938,72.5523,72.4841,72.5036,18730.0
2024-06-12 13:10:00,74.45,74.63,74.41,74.55,27580.0,72.5036,72.6789,72.4646,72.601,27580.0
2024-06-12 13:20:00,74.56,74.59,74.52,74.52,38329.0,72.6107,72.6399,72.5718,72.5718,38329.0
2024-06-12 13:30:00,74.52,74.57,74.4,74.51,24178.0,72.5718,72.6204,72.4549,72.562,24178.0
2024-06-12 13:40:00,74.51,74.53,74.45,74.49,24188.0,72.562,72.5815,72.5036,72.5425,24188.0
2024-06-12 13:50:00,74.5,74.65,74.49,74.65,27445.0,72.5523,72.6984,72.5425,72.6984,27445.0
2024-06-12 14:00:00,74.64,74.82,74.37,74.81,80611.0,72.6886,72.8639,72.4257,72.8542,80611.0
2024-06-12 14:10:00,74.82,74.93,74.71,74.86,48433.0,72.8639,72.971,72.7568,72.9029,48433.0
2024-06-12 14:20:00,74.86,74.88,74.73,74.73,38828.0,72.9029,72.9223,72.7763,72.7763,38828.0
2024-06-12 14:30:00,74.72,74.99,74.63,74.82,78875.0,72.7665,73.0295,72.6789,72.8639,78875.0
2024-06-12 14:40:00,74.82,74.82,74.59,74.63,64361.0,72.8639,72.8639,72.6399,72.6789,64361.0
2024-06-12 14:50:00,74.62,74.89,74.5,74.84,62777.0,72.6691,72.9321,72.5523,72.8834,62777.0
2024-06-12 15:00:00,74.82,74.9,74.71,74.71,47763.0,72.8639,72.9418,72.7568,72.7568,47763.0
2024-06-12 15:10:00,74.71,74.71,74.46,74.52,73816.0,72.7568,72.7568,72.5133,72.5718,73816.0
2024-06-12 15:20:00,74.51,74.53,74.17,74.22,82198.0,72.562,72.5815,72.2309,72.2796,82198.0
2024-06-12 15:30:00,74.22,74.41,74.19,74.36,84538.0,72.2796,72.4646,72.2504,72.4159,84538.0
2024-06-12 15:40:00,74.36,74.6,74.34,74.54,107181.0,72.4159,72.6497,72.3965,72.5912,107181.0
2024-06-12 15:50:00,74.54,74.75,74.51,74.67,234905.0,72.5912,72.7957,72.562,72.7178,234905.0
2024-06-13 09:30:00,74.51,74.67,74.02,74.06,101229.0,72.562,72.7178,72.0848,72.1238,101229.0
2024-06-13 09:40:00,74.14,74.25,73.86,74.1,48034.0,72.2017,72.3088,71.929,72.1627,48034.0
2024-06-13 09:50:00,74.1,74.13,73.72,73.81,35699.0,72.1627,72.1919,71.7927,71.8803,35699.0
2024-06-13 10:00:00,73.8,73.97,73.69,73.92,64160.0,71.8706,72.0361,71.7635,71.9874,64160.0
2024-06-13 10:10:00,73.91,74.02,73.81,74.01,50875.0,71.9777,72.0848,71.8803,72.0751,50875.0
2024-06-13 10:20:00,74.0,74.16,73.89,73.96,88133.0,72.0653,72.2212,71.9582,72.0264,88133.0
2024-06-13 10:30:00,73.98,73.99,73.82,73.95,34412.0,72.0459,72.0556,71.8901,72.0167,34412.0
2024-06-13 10:40:00,73.96,74.1,73.86,73.97,52221.0,72.0264,72.1627,71.929,72.0361,52221.0
2024-06-13 10:50:00,73.97,73.99,73.84,73.84,47919.0,72.0361,72.0556,71.9095,71.9095,47919.0
2024-06-13 11:00:00,73.8,73.82,73.67,73.67,26514.0,71.8706,71.8901,71.744,71.744,26514.0
2024-06-13 11:10:00,73.69,73.73,73.66,73.7,27211.0,71.7635,71.8024,71.7342,71.7732,27211.0
2024-06-13 11:20:00,73.7,73.82,73.67,73.81,115464.0,71.7732,71.8901,71.744,71.8803,115464.0
2024-06-13 11:30:00,73.8,73.8,73.68,73.74,32985.0,71.8706,71.8706,71.7537,71.8121,32985.0
2024-06-13 11:40:00,73.74,73.88,73.74,73.86,90041.0,71.8121,71.9485,71.8121,71.929,90041.0
2024-06-13 11:50:00,73.85,73.9,73.8,73.81,30108.0,71.9193,71.968,71.8706,71.8803,30108.0
2024-06-13 12:00:00,73.81,73.82,73.68,73.68,20143.0,71.8803,71.8901,71.7537,71.7537,20143.0
2024-06-13 12:10:00,73.68,73.73,73.58,73.63,25013.0,71.7537,71.8024,71.6563,71.705,25013.0
2024-06-13 12:20:00,73.65,73.7,73.58,73.59,34825.0,71.7245,71.7732,71.6563,71.6661,34825.0
2024-06-13 12:30:00,73.59,73.71,73.57,73.71,40593.0,71.6661,71.7829,71.6466,71.7829,40593.0
2024-06-13 12:40:00,73.71,73.77,73.69,73.74,25524.0,71.7829,71.8414,71.7635,71.8121,25524.0
2024-06-13 12:50:00,73.75,73.81,73.73,73.76,35014.0,71.8219,71.8803,71.8024,71.8316,35014.0
2024-06-13 13:00:00,73.76,73.88,73.74,73.87,26527.0,71.8316,71.9485,71.8121,71.9387,26527.0
2024-06-13 13:10:00,73.88,73.89,73.79,73.84,56476.0,71.9485,71.9582,71.8608,71.9095,56476.0
2024-06-13 13:20:00,73.84,73.88,73.83,73.85,26460.0,71.9095,71.9485,71.8998,71.9193,26460.0
2024-06-13 13:30:00,73.85,73.87,73.78,73.87,33412.0,71.9193,71.9387,71.8511,71.9387,33412.0
2024-06-13 13:40:00,73.86,73.91,73.82,73.83,35583.0,71.929,71.9777,71.8901,71.8998,35583.0
2024-06-13 13:50:00,73.84,73.88,73.8,73.81,35659.0,71.9095,71.9485,71.8706,71.8803,35659.0
2024-06-13 14:00:00,73.8,73.83,73.71,73.8,48650.0,71.8706,71.8998,71.7829,71.8706,48650.0
2024-06-13 14:10:00,73.81,73.84,73.65,73.67,47046.0,71.8803,71.9095,71.7245,71.744,47046.0
2024-06-13 14:20:00,73.67,73.73,73.65,73.73,50658.0,71.744,71.8024,71.7245,71.8024,50658.0
2024-06-13 14:30:00,73.73,73.79,73.72,73.75,44442.0,71.8024,71.8608,71.7927,71.8219,44442.0
2024-06-13 14:40:00,73.76,73.79,73.74,73.76,38744.0,71.8316,71.8608,71.8121,71.8316,38744.0
2024-06-13 14:50:00,73.76,73.84,73.74,73.84,46891.0,71.8316,71.9095,71.8121,71.9095,46891.0
2024-06-13 15:00:00,73.84,73.88,73.8,73.83,78813.0,71.9095,71.9485,71.8706,71.8998,78813.0
2024-06-13 15:10:00,73.85,73.85,73.59,73.67,135230.0,71.9193,71.9193,71.6661,71.744,135230.0
2024-06-13 15:20:00,73.69,73.7,73.54,73.6,103715.0,71.7635,71.7732,71.6174,71.6758,103715.0
2024-06-13 15:30:00,73.59,73.67,73.55,73.65,130461.0,71.6661,71.744,71.6271,71.7245,130461.0
2024-06-13 15:40:00,73.66,73.77,73.64,73.65,114277.0,71.7342,71.8414,71.7148,71.7245,114277.0
2024-06-13 15:50:00,73.66,74.14,73.63,74.09,505933.0,71.7342,72.2017,71.705,72.153,505933.0
2024-06-14 09:30:00,73.11,73.76,73.06,73.45,90354.0,71.5865,72.223,71.5376,71.9194,90354.0
2024-06-14 09:40:00,73.47,73.87,73.45,73.46,59670.0,71.939,72.3307,71.9194,71.9292,59670.0
2024-06-14 09:50:00,73.44,73.69,73.4,73.58,41066.0,71.9096,72.1544,71.8705,72.0467,41066.0
2024-06-14 10:00:00,73.57,73.59,73.33,73.38,47045.0,72.0369,72.0565,71.8019,71.8509,47045.0
2024-06-14 10:10:00,73.36,73.39,73.13,73.3,46937.0,71.8313,71.8607,71.6061,71.7726,46937.0
2024-06-14 10:20:00,73.3,73.42,73.22,73.38,41814.0,71.7726,71.8901,71.6942,71.8509,41814.0
2024-06-14 10:30:00,73.38,73.53,73.23,73.51,36109.0,71.8509,71.9978,71.704,71.9782,36109.0
2024-06-14 10:40:00,73.5,73.56,73.35,73.45,45227.0,71.9684,72.0271,71.8215,71.9194,45227.0
2024-06-14 10:50:00,73.45,73.52,73.41,73.51,22122.0,71.9194,71.988,71.8803,71.9782,22122.0
2024-06-14 11:00:00,73.51,73.58,73.39,73.47,82798.0,71.9782,72.0467,71.8607,71.939,82798.0
2024-06-14 11:10:00,73.47,73.54,73.4,73.51,35657.0,71.939,72.0076,71.8705,71.9782,35657.0
2024-06-14 11:20:00,73.5,73.64,73.47,73.56,35644.0,71.9684,72.1055,71.939,72.0271,35644.0
2024-06-14 11:30:00,73.58,73.65,73.56,73.6,35361.0,72.0467,72.1153,72.0271,72.0663,35361.0
2024-06-14 11:40:00,73.59,73.64,73.55,73.62,24468.0,72.0565,72.1055,72.0173,72.0859,24468.0
2024-06-14 11:50:00,73.61,73.67,73.58,73.66,19451.0,72.0761,72.1348,72.0467,72.1251,19451.0
2024-06-14 12:00:00,73.66,73.66,73.53,73.59,17583.0,72.1251,72.1251,71.9978,72.0565,17583.0
2024-06-14 12:10:00,73.6,73.63,73.55,73.58,25447.0,72.0663,72.0957,72.0173,72.0467,25447.0
2024-06-14 12:20:00,73.58,73.6,73.48,73.5,14817.0,72.0467,72.0663,71.9488,71.9684,14817.0
2024-06-14 12:30:00,73.5,73.6,73.45,73.57,18598.0,71.9684,72.0663,71.9194,72.0369,18598.0
2024-06-14 12:40:00,73.58,73.63,73.53,73.6,17269.0,72.0467,72.0957,71.9978,72.0663,17269.0
2024-06-14 12:50:00,73.61,73.64,73.56,73.61,19382.0,72.0761,72.1055,72.0271,72.0761,19382.0
2024-06-14 13:00:00,73.61,73.69,73.6,73.67,18169.0,72.0761,72.1544,72.0663,72.1348,18169.0
2024-06-14 13:10:00,73.67,73.68,73.56,73.58,17181.0,72.1348,72.1446,72.0271,72.0467,17181.0
2024-06-14 13:20:00,73.6,73.63,73.48,73.48,18980.0,72.0663,72.0957,71.9488,71.9488,18980.0
2024-06-14 13:30:00,73.47,73.54,73.47,73.54,15590.0,71.939,72.0076,71.939,72.0076,15590.0
2024-06-14 13:40:00,73.54,73.54,73.45,73.45,25117.0,72.0076,72.0076,71.9194,71.9194,25117.0
2024-06-14 13:50:00,73.46,73.51,73.43,73.48,21641.0,71.9292,71.9782,71.8998,71.9488,21641.0
2024-06-14 14:00:00,73.49,73.49,73.4,73.42,23614.0,71.9586,71.9586,71.8705,71.8901,23614.0
2024-06-14 14:10:00,73.43,73.51,73.39,73.49,25023.0,71.8998,71.9782,71.8607,71.9586,25023.0
2024-06-14 14:20:00,73.5,73.57,73.49,73.5,25920.0,71.9684,72.0369,71.9586,71.9684,25920.0
2024-06-14 14:30:00,73.5,73.53,73.45,73.47,113171.0,71.9684,71.9978,71.9194,71.939,113171.0
2024-06-14 14:40:00,73.48,73.55,73.44,73.54,40137.0,71.9488,72.0173,71.9096,72.0076,40137.0
2024-06-14 14:50:00,73.56,73.61,73.54,73.58,35141.0,72.0271,72.0761,72.0076,72.0467,35141.0
2024-06-14 15:00:00,73.57,73.57,73.52,73.54,21648.0,72.0369,72.0369,71.988,72.0076,21648.0
2024-06-14 15:10:00,73.54,73.57,73.52,73.57,29431.0,72.0076,72.0369,71.988,72.0369,29431.0
2024-06-14 15:20:00,73.57,73.58,73.5,73.51,34548.0,72.0369,72.0467,71.9684,71.9782,34548.0
2024-06-14 15:30:00,73.51,73.56,73.46,73.55,92270.0,71.9782,72.0271,71.9292,72.0173,92270.0
2024-06-14 15:40:00,73.55,73.56,73.45,73.5,70338.0,72.0173,72.0271,71.9194,71.9684,70338.0
2024-06-14 15:50:00,73.5,73.52,73.36,73.42,257012.0,71.9684,71.988,71.8313,71.8901,257012.0
2024-06-17 09:30:00,73.43,73.73,73.08,73.19,54917.0,71.8998,72.1936,71.5571,71.6648,54917.0
2024-06-17 09:40:00,73.11,73.64,73.1,73.59,39548.0,71.5865,72.1055,71.5767,72.0565,39548.0
2024-06-17 09:50:00,73.59,73.62,73.18,73.2,53133.0,72.0565,72.0859,71.6551,71.6746,53133.0
2024-06-17 10:00:00,73.21,73.35,73.05,73.08,58090.0,71.6844,71.8215,71.5278,71.5571,58090.0
2024-06-17 10:10:00,73.08,73.17,72.89,73.01,85664.0,71.5571,71.6453,71.3711,71.4886,85664.0
2024-06-17 10:20:00,73.0,73.21,72.95,73.17,70016.0,71.4788,71.6844,71.4298,71.6453,70016.0
2024-06-17 10:30:00,73.16,73.16,72.94,72.95,38041.0,71.6355,71.6355,71.4201,71.4298,38041.0
2024-06-17 10:40:00,72.96,73.19,72.96,73.15,59353.0,71.4396,71.6648,71.4396,71.6257,59353.0
2024-06-17 10:50:00,73.14,73.18,73.07,73.09,64791.0,71.6159,71.6551,71.5473,71.5669,64791.0
2024-06-17 11:00:00,73.11,73.44,73.11,73.29,60956.0,71.5865,71.9096,71.5865,71.7628,60956.0
2024-06-17 11:10:00,73.28,73.42,73.25,73.42,40136.0,71.753,71.8901,71.7236,71.8901,40136.0
2024-06-17 11:20:00,73.41,73.6,73.36,73.51,53459.0,71.8803,72.0663,71.8313,71.9782,53459.0
2024-06-17 11:30:00,73.51,73.51,73.39,73.45,24604.0,71.9782,71.9782,71.8607,71.9194,24604.0
2024-06-17 11:40:00,73.43,73.51,73.41,73.51,23330.0,71.8998,71.9782,71.8803,71.9782,23330.0
2024-06-17 11:50:00,73.53,73.54,73.46,73.47,38362.0,71.9978,72.0076,71.9292,71.939,38362.0
2024-06-17 12:00:00,73.46,73.55,73.39,73.55,35752.0,71.9292,72.0173,71.8607,72.0173,35752.0
2024-06-17 12:10:00,73.54,73.58,73.52,73.56,22462.0,72.0076,72.0467,71.988,72.0271,22462.0
2024-06-17 12:20:00,73.55,73.67,73.53,73.65,27097.0,72.0173,72.1348,71.9978,72.1153,27097.0
2024-06-17 12:30:00,73.65,73.7,73.59,73.61,22913.0,72.1153,72.1642,72.0565,72.0761,22913.0
2024-06-17 12:40:00,73.61,73.63,73.53,73.62,19681.0,72.0761,72.0957,71.9978,72.0859,19681.0
2024-06-17 12:50:00,73.61,73.64,73.54,73.61,23240.0,72.0761,72.1055,72.0076,72.0761,23240.0
2024-06-17 13:00:00,73.61,73.64,73.53,73.53,23429.0,72.0761,72.1055,71.9978,71.9978,23429.0
2024-06-17 13:10:00,73.52,73.56,73.48,73.53,58813.0,71.988,72.0271,71.9488,71.9978,58813.0
2024-06-17 13:20:00,73.54,73.56,73.38,73.41,26371.0,72.0076,72.0271,71.8509,71.8803,26371.0
2024-06-17 13:30:00,73.41,73.51,73.39,73.51,34713.0,71.8803,71.9782,71.8607,71.9782,34713.0
2024-06-17 13:40:00,73.5,73.58,73.48,73.51,49164.0,71.9684,72.0467,71.9488,71.9782,49164.0
2024-06-17 13:50:00,73.51,73.55,73.38,73.41,54602.0,71.9782,72.0173,71.8509,71.8803,54602.0
2024-06-17 14:00:00,73.41,73.46,73.36,73.46,48901.0,71.8803,71.9292,71.8313,71.9292,48901.0
2024-06-17 14:10:00,73.47,73.54,73.39,73.54,30333.0,71.939,72.0076,71.8607,72.0076,30333.0
2024-06-17 14:20:00,73.55,73.69,73.54,73.66,35341.0,72.0173,72.1544,72.0076,72.1251,35341.0
2024-06-17 14:30:00,73.66,73.74,73.65,73.7,42438.0,72.1251,72.2034,72.1153,72.1642,42438.0
2024-06-17 14:40:00,73.7,73.73,73.6,73.61,36360.0,72.1642,72.1936,72.0663,72.0761,36360.0
2024-06-17 14:50:00,73.61,73.62,73.5,73.55,50578.0,72.0761,72.0859,71.9684,72.0173,50578.0
2024-06-17 15:00:00,73.55,73.66,73.53,73.58,50141.0,72.0173,72.1251,71.9978,72.0467,50141.0
2024-06-17 15:10:00,73.58,73.66,73.58,73.62,56823.0,72.0467,72.1251,72.0467,72.0859,56823.0
2024-06-17 15:20:00,73.63,73.72,73.59,73.72,62298.0,72.0957,72.1838,72.0565,72.1838,62298.0
2024-06-17 15:30:00,73.71,73.82,73.65,73.81,85284.0,72.174,72.2817,72.1153,72.2719,85284.0
2024-06-17 15:40:00,73.81,74.01,73.8,73.96,88350.0,72.2719,72.4678,72.2621,72.4188,88350.0
2024-06-17 15:50:00,73.96,74.01,73.8,73.98,312357.0,72.4188,72.4678,72.2621,72.4384,312357.0
2024-06-18 09:30:00,73.86,74.15,73.68,74.14,71241.0,72.3209,72.6048,72.1446,72.5951,71241.0
2024-06-18 09:40:00,74.15,74.36,73.99,73.99,44436.0,72.6048,72.8105,72.4482,72.4482,44436.0
2024-06-18 09:50:00,74.01,74.09,73.65,73.77,50029.0,72.4678,72.5461,72.1153,72.2328,50029.0
2024-06-18 10:00:00,73.8,74.08,73.69,73.79,92803.0,72.2621,72.5363,72.1544,72.2523,92803.0
2024-06-18 10:10:00,73.81,73.85,73.73,73.79,48226.0,72.2719,72.3111,72.1936,72.2523,48226.0
2024-06-18 10:20:00,73.78,73.84,73.64,73.7,61024.0,72.2426,72.3013,72.1055,72.1642,61024.0
2024-06-18 10:30:00,73.69,73.72,73.54,73.59,69805.0,72.1544,72.1838,72.0076,72.0565,69805.0
2024-06-18 10:40:00,73.6,74.01,73.56,73.86,45136.0,72.0663,72.4678,72.0271,72.3209,45136.0
2024-06-18 10:50:00,73.87,73.87,73.72,73.74,24547.0,72.3307,72.3307,72.1838,72.2034,24547.0
2024-06-18 11:00:00,73.73,73.86,73.67,73.86,28402.0,72.1936,72.3209,72.1348,72.3209,28402.0
2024-06-18 11:10:00,73.86,74.05,73.84,74.01,21743.0,72.3209,72.5069,72.3013,72.4678,21743.0
2024-06-18 11:20:00,74.02,74.04,73.93,73.99,55056.0,72.4776,72.4971,72.3894,72.4482,55056.0
2024-06-18 11:30:00,73.99,74.08,73.98,74.07,25832.0,72.4482,72.5363,72.4384,72.5265,25832.0
2024-06-18 11:40:00,74.07,74.13,74.01,74.1,18205.0,72.5265,72.5853,72.4678,72.5559,18205.0
2024-06-18 11:50:00,74.1,74.22,74.1,74.18,36057.0,72.5559,72.6734,72.5559,72.6342,36057.0
2024-06-18 12:00:00,74.19,74.27,74.16,74.23,140878.0,72.644,72.7223,72.6146,72.6832,140878.0
2024-06-18 12:10:00,74.22,74.24,74.16,74.17,36692.0,72.6734,72.693,72.6146,72.6244,36692.0
2024-06-18 12:20:00,74.17,74.22,74.15,74.17,13166.0,72.6244,72.6734,72.6048,72.6244,13166.0
2024-06-18 12:30:00,74.15,74.26,74.06,74.23,33589.0,72.6048,72.7125,72.5167,72.6832,33589.0
2024-06-18 12:40:00,74.23,74.25,74.2,74.23,14033.0,72.6832,72.7028,72.6538,72.6832,14033.0
2024-06-18 12:50:00,74.23,74.28,74.22,74.23,72385.0,72.6832,72.7321,72.6734,72.6832,72385.0
2024-06-18 13:00:00,74.24,74.26,74.18,74.26,22849.0,72.693,72.7125,72.6342,72.7125,22849.0
2024-06-18 13:10:00,74.25,74.29,74.22,74.26,18924.0,72.7028,72.7419,72.6734,72.7125,18924.0
2024-06-18 13:20:00,74.26,74.29,74.23,74.24,22232.0,72.7125,72.7419,72.6832,72.693,22232.0
2024-06-18 13:30:00,74.23,74.3,74.22,74.26,22425.0,72.6832,72.7517,72.6734,72.7125,22425.0
2024-06-18 13:40:00,74.27,74.27,74.2,74.23,33863.0,72.7223,72.7223,72.6538,72.6832,33863.0
2024-06-18 13:50:00,74.23,74.26,74.17,74.18,23195.0,72.6832,72.7125,72.6244,72.6342,23195.0
2024-06-18 14:00:00,74.17,74.2,74.12,74.14,19707.0,72.6244,72.6538,72.5755,72.5951,19707.0
2024-06-18 14:10:00,74.14,74.16,74.09,74.11,26344.0,72.5951,72.6146,72.5461,72.5657,26344.0
2024-06-18 14:20:00,74.1,74.1,74.03,74.05,31274.0,72.5559,72.5559,72.4873,72.5069,31274.0
2024-06-18 14:30:00,74.05,74.11,74.04,74.07,27460.0,72.5069,72.5657,72.4971,72.5265,27460.0
2024-06-18 14:40:00,74.06,74.15,74.04,74.11,49960.0,72.5167,72.6048,72.4971,72.5657,49960.0
2024-06-18 14:50:00,74.13,74.14,74.04,74.08,30538.0,72.5853,72.5951,72.4971,72.5363,30538.0
2024-06-18 15:00:00,74.07,74.09,74.0,74.03,31366.0,72.5265,72.5461,72.458,72.4873,31366.0
2024-06-18 15:10:00,74.02,74.06,73.99,74.0,43622.0,72.4776,72.5167,72.4482,72.458,43622.0
2024-06-18 15:20:00,74.0,74.04,73.98,73.98,63215.0,72.458,72.4971,72.4384,72.4384,63215.0
2024-06-18 15:30:00,73.98,74.07,73.95,74.01,120433.0,72.4384,72.5265,72.409,72.4678,120433.0
2024-06-18 15:40:00,74.01,74.13,74.0,74.02,72877.0,72.4678,72.5853,72.458,72.4776,72877.0
2024-06-18 15:50:00,74.03,74.15,73.98,74.14,369381.0,72.4873,72.6048,72.4384,72.5951,369381.0
2024-06-20 09:30:00,74.24,74.24,73.91,74.06,74154.0,72.693,72.693,72.3698,72.5167,74154.0
2024-06-20 09:40:00,74.08,74.26,73.97,74.19,76359.0,72.5363,72.7125,72.4286,72.644,76359.0
2024-06-20 09:50:00,74.21,74.37,74.1,74.13,53024.0,72.6636,72.8203,72.5559,72.5853,53024.0
2024-06-20 10:00:00,74.13,74.29,74.04,74.09,68663.0,72.5853,72.7419,72.4971,72.5461,68663.0
2024-06-20 10:10:00,74.09,74.29,74.02,74.28,54435.0,72.5461,72.7419,72.4776,72.7321,54435.0
2024-06-20 10:20:00,74.28,74.29,74.13,74.26,39174.0,72.7321,72.7419,72.5853,72.7125,39174.0
2024-06-20 10:30:00,74.26,74.3,74.18,74.19,45218.0,72.7125,72.7517,72.6342,72.644,45218.0
2024-06-20 10:40:00,74.19,74.21,74.13,74.2,27142.0,72.644,72.6636,72.5853,72.6538,27142.0
2024-06-20 10:50:00,74.22,74.23,74.1,74.17,37021.0,72.6734,72.6832,72.5559,72.6244,37021.0
2024-06-20 11:00:00,74.17,74.28,74.17,74.25,30909.0,72.6244,72.7321,72.6244,72.7028,30909.0
2024-06-20 11:10:00,74.25,74.32,74.23,74.31,46242.0,72.7028,72.7713,72.6832,72.7615,46242.0
2024-06-20 11:20:00,74.31,74.36,74.23,74.24,25978.0,72.7615,72.8105,72.6832,72.693,25978.0
2024-06-20 11:30:00,74.24,74.37,74.22,74.35,35729.0,72.693,72.8203,72.6734,72.8007,35729.0
2024-06-20 11:40:00,74.36,74.43,74.33,74.42,14724.0,72.8105,72.879,72.7811,72.8692,14724.0
2024-06-20 11:50:00,74.43,74.45,74.34,74.34,27382.0,72.879,72.8986,72.7909,72.7909,27382.0
2024-06-20 12:00:00,74.34,74.41,74.34,74.4,18671.0,72.7909,72.8594,72.7909,72.8496,18671.0
2024-06-20 12:10:00,74.4,74.48,74.4,74.48,23010.0,72.8496,72.928,72.8496,72.928,23010.0
2024-06-20 12:20:00,74.49,74.53,74.45,74.48,33934.0,72.9378,72.9769,72.8986,72.928,33934.0
2024-06-20 12:30:00,74.49,74.5,74.4,74.45,51643.0,72.9378,72.9475,72.8496,72.8986,51643.0
2024-06-20 12:40:00,74.45,74.53,74.45,74.48,46303.0,72.8986,72.9769,72.8986,72.928,46303.0
2024-06-20 12:50:00,74.48,74.53,74.46,74.5,25813.0,72.928,72.9769,72.9084,72.9475,25813.0
2024-06-20 13:00:00,74.5,74.51,74.4,74.41,23304.0,72.9475,72.9573,72.8496,72.8594,23304.0
2024-06-20 13:10:00,74.41,74.49,74.41,74.47,24582.0,72.8594,72.9378,72.8594,72.9182,24582.0
2024-06-20 13:20:00,74.47,74.57,74.45,74.56,36164.0,72.9182,73.0161,72.8986,73.0063,36164.0
2024-06-20 13:30:00,74.57,74.58,74.47,74.57,59217.0,73.0161,73.0259,72.9182,73.0161,59217.0
2024-06-20 13:40:00,74.57,74.64,74.53,74.61,35199.0,73.0161,73.0846,72.9769,73.0553,35199.0
2024-06-20 13:50:00,74.62,74.76,74.61,74.7,45794.0,73.065,73.2021,73.0553,73.1434,45794.0
2024-06-20 14:00:00,74.7,74.81,74.7,74.75,39892.0,73.1434,73.2511,73.1434,73.1923,39892.0
2024-06-20 14:10:00,74.76,74.79,74.73,74.79,36716.0,73.2021,73.2315,73.1728,73.2315,36716.0
2024-06-20 14:20:00,74.79,74.79,74.72,74.76,42076.0,73.2315,73.2315,73.163,73.2021,42076.0
2024-06-20 14:30:00,74.76,74.78,74.68,74.69,54961.0,73.2021,73.2217,73.1238,73.1336,54961.0
2024-06-20 14:40:00,74.7,74.82,74.65,74.82,52368.0,73.1434,73.2609,73.0944,73.2609,52368.0
2024-06-20 14:50:00,74.81,74.91,74.78,74.88,42915.0,73.2511,73.349,73.2217,73.3196,42915.0
2024-06-20 15:00:00,74.88,74.89,74.7,74.72,46102.0,73.3196,73.3294,73.1434,73.163,46102.0
2024-06-20 15:10:00,74.71,74.78,74.67,74.76,48369.0,73.1532,73.2217,73.114,73.2021,48369.0
2024-06-20 15:20:00,74.76,74.76,74.67,74.73,66707.0,73.2021,73.2021,73.114,73.1728,66707.0
2024-06-20 15:30:00,74.73,74.79,74.64,74.73,78278.0,73.1728,73.2315,73.0846,73.1728,78278.0
2024-06-20 15:40:00,74.74,74.78,74.62,74.64,78763.0,73.1825,73.2217,73.065,73.0846,78763.0
2024-06-20 15:50:00,74.63,74.9,74.62,74.88,312778.0,73.0748,73.3392,73.065,73.3196,312778.0
2024-06-21 09:30:00,74.73,74.8,74.33,74.44,594843.0,73.1728,73.2413,72.7811,72.8888,594843.0
2024-06-21 09:40:00,74.41,74.72,74.26,74.71,52355.0,72.8594,73.163,72.7125,73.1532,52355.0
2024-06-21 09:50:00,74.72,74.93,74.57,74.9,90677.0,73.163,73.3686,73.0161,73.3392,90677.0
2024-06-21 10:00:00,74.92,75.18,74.88,75.18,133453.0,73.3588,73.6134,73.3196,73.6134,133453.0
2024-06-21 10:10:00,75.19,75.34,75.14,75.23,101273.0,73.6232,73.77,73.5742,73.6623,101273.0
2024-06-21 10:20:00,75.24,75.42,75.16,75.28,31454.0,73.6721,73.8484,73.5938,73.7113,31454.0
2024-06-21 10:30:00,75.28,75.28,75.15,75.15,30983.0,73.7113,73.7113,73.584,73.584,30983.0
2024-06-21 10:40:00,75.16,75.2,74.99,75.04,28867.0,73.5938,73.633,73.4273,73.4763,28867.0
2024-06-21 10:50:00,75.03,75.1,74.98,74.98,21956.0,73.4665,73.535,73.4175,73.4175,21956.0
2024-06-21 11:00:00,74.98,75.04,74.92,74.95,19566.0,73.4175,73.4763,73.3588,73.3882,19566.0
2024-06-21 11:10:00,74.94,74.95,74.57,74.58,38456.0,73.3784,73.3882,73.0161,73.0259,38456.0
2024-06-21 11:20:00,74.58,74.61,74.46,74.55,38778.0,73.0259,73.0553,72.9084,72.9965,38778.0
2024-06-21 11:30:00,74.54,74.55,74.32,74.33,34422.0,72.9867,72.9965,72.7713,72.7811,34422.0
2024-06-21 11:40:00,74.35,74.37,74.26,74.27,14789.0,72.8007,72.8203,72.7125,72.7223,14789.0
2024-06-21 11:50:00,74.28,74.39,74.19,74.35,28179.0,72.7321,72.8398,72.644,72.8007,28179.0
2024-06-21 12:00:00,74.36,74.44,74.32,74.41,22337.0,72.8105,72.8888,72.7713,72.8594,22337.0
2024-06-21 12:10:00,74.42,74.48,74.35,74.35,23110.0,72.8692,72.928,72.8007,72.8007,23110.0
2024-06-21 12:20:00,74.36,74.44,74.31,74.41,34675.0,72.8105,72.8888,72.7615,72.8594,34675.0
2024-06-21 12:30:00,74.42,74.43,74.36,74.36,22260.0,72.8692,72.879,72.8105,72.8105,22260.0
2024-06-21 12:40:00,74.37,74.45,74.36,74.44,33885.0,72.8203,72.8986,72.8105,72.8888,33885.0
2024-06-21 12:50:00,74.43,74.48,74.37,74.47,35778.0,72.879,72.928,72.8203,72.9182,35778.0
2024-06-21 13:00:00,74.47,74.6,74.46,74.56,33167.0,72.9182,73.0455,72.9084,73.0063,33167.0
2024-06-21 13:10:00,74.56,74.76,74.56,74.7,27673.0,73.0063,73.2021,73.0063,73.1434,27673.0
2024-06-21 13:20:00,74.71,74.74,74.67,74.71,23387.0,73.1532,73.1825,73.114,73.1532,23387.0
2024-06-21 13:30:00,74.71,74.78,74.68,74.76,21971.0,73.1532,73.2217,73.1238,73.2021,21971.0
2024-06-21 13:40:00,74.77,74.79,74.67,74.71,43358.0,73.2119,73.2315,73.114,73.1532,43358.0
2024-06-21 13:50:00,74.71,74.79,74.71,74.75,30868.0,73.1532,73.2315,73.1532,73.1923,30868.0
2024-06-21 14:00:00,74.75,74.76,74.63,74.73,37192.0,73.1923,73.2021,73.0748,73.1728,37192.0
2024-06-21 14:10:00,74.72,74.83,74.72,74.81,24860.0,73.163,73.2707,73.163,73.2511,24860.0
2024-06-21 14:20:00,74.82,74.85,74.78,74.84,26889.0,73.2609,73.2903,73.2217,73.2805,26889.0
2024-06-21 14:30:00,74.83,74.83,74.64,74.64,41634.0,73.2707,73.2707,73.0846,73.0846,41634.0
2024-06-21 14:40:00,74.63,74.63,74.54,74.55,55857.0,73.0748,73.0748,72.9867,72.9965,55857.0
2024-06-21 14:50:00,74.54,74.66,74.54,74.6,43355.0,72.9867,73.1042,72.9867,73.0455,43355.0
2024-06-21 15:00:00,74.6,74.82,74.6,74.72,66912.0,73.0455,73.2609,73.0455,73.163,66912.0
2024-06-21 15:10:00,74.72,74.72,74.55,74.57,88115.0,73.163,73.163,72.9965,73.0161,88115.0
2024-06-21 15:20:00,74.56,74.64,74.52,74.6,120348.0,73.0063,73.0846,72.9671,73.0455,120348.0
2024-06-21 15:30:00,74.6,74.75,74.52,74.7,128659.0,73.0455,73.1923,72.9671,73.1434,128659.0
2024-06-21 15:40:00,74.7,74.7,74.45,74.53,241710.0,73.1434,73.1434,72.8986,72.9769,241710.0
2024-06-21 15:50:00,74.54,74.94,74.52,74.89,484215.0,72.9867,73.3784,72.9671,73.3294,484215.0
2024-06-24 09:30:00,75.04,75.38,74.85,75.34,119968.0,73.4763,73.8092,73.2903,73.77,119968.0
2024-06-24 09:40:00,75.29,75.71,75.29,75.71,131450.0,73.7211,74.1323,73.7211,74.1323,131450.0
2024-06-24 09:50:00,75.71,75.97,75.48,75.9,33269.0,74.1323,74.3869,73.9071,74.3184,33269.0
2024-06-24 10:00:00,75.9,76.15,75.82,76.14,34597.0,74.3184,74.5632,74.24,74.5534,34597.0
2024-06-24 10:10:00,76.13,76.17,75.77,75.77,38138.0,74.5436,74.5827,74.1911,74.1911,38138.0
2024-06-24 10:20:00,75.77,76.03,75.75,76.03,31766.0,74.1911,74.4457,74.1715,74.4457,31766.0
2024-06-24 10:30:00,76.03,76.1,75.96,76.06,47835.0,74.4457,74.5142,74.3771,74.475,47835.0
2024-06-24 10:40:00,76.04,76.26,76.04,76.21,32509.0,74.4555,74.6709,74.4555,74.6219,32509.0
2024-06-24 10:50:00,76.2,76.2,76.08,76.1,22320.0,74.6121,74.6121,74.4946,74.5142,22320.0
2024-06-24 11:00:00,76.1,76.11,75.98,76.0,15940.0,74.5142,74.524,74.3967,74.4163,15940.0
2024-06-24 11:10:00,76.01,76.04,75.93,76.0,22666.0,74.4261,74.4555,74.3477,74.4163,22666.0
2024-06-24 11:20:00,75.99,76.06,75.91,76.03,25012.0,74.4065,74.475,74.3282,74.4457,25012.0
2024-06-24 11:30:00,76.02,76.08,75.92,75.97,16405.0,74.4359,74.4946,74.338,74.3869,16405.0
2024-06-24 11:40:00,75.96,76.02,75.93,76.0,137349.0,74.3771,74.4359,74.3477,74.4163,137349.0
2024-06-24 11:50:00,75.99,76.06,75.9,76.02,64194.0,74.4065,74.475,74.3184,74.4359,64194.0
2024-06-24 12:00:00,76.01,76.09,75.99,76.06,25480.0,74.4261,74.5044,74.4065,74.475,25480.0
2024-06-24 12:10:00,76.08,76.17,76.07,76.15,15247.0,74.4946,74.5827,74.4848,74.5632,15247.0
2024-06-24 12:20:00,76.15,76.22,76.13,76.17,17581.0,74.5632,74.6317,74.5436,74.5827,17581.0
2024-06-24 12:30:00,76.16,76.24,76.06,76.2,31613.0,74.573,74.6513,74.475,74.6121,31613.0
2024-06-24 12:40:00,76.19,76.24,76.15,76.17,29162.0,74.6023,74.6513,74.5632,74.5827,29162.0
2024-06-24 12:50:00,76.17,76.21,76.14,76.19,26441.0,74.5827,74.6219,74.5534,74.6023,26441.0
2024-06-24 13:00:00,76.17,76.23,76.07,76.11,18415.0,74.5827,74.6415,74.4848,74.524,18415.0
2024-06-24 13:10:00,76.11,76.13,76.03,76.06,13878.0,74.524,74.5436,74.4457,74.475,13878.0
2024-06-24 13:20:00,76.06,76.17,76.06,76.11,21976.0,74.475,74.5827,74.475,74.524,21976.0
2024-06-24 13:30:00,76.12,76.15,76.04,76.15,26547.0,74.5338,74.5632,74.4555,74.5632,26547.0
2024-06-24 13:40:00,76.15,76.19,76.13,76.14,17084.0,74.5632,74.6023,74.5436,74.5534,17084.0
2024-06-24 13:50:00,76.15,76.23,76.11,76.18,18768.0,74.5632,74.6415,74.524,74.5925,18768.0
2024-06-24 14:00:00,76.18,76.24,76.15,76.19,22584.0,74.5925,74.6513,74.5632,74.6023,22584.0
2024-06-24 14:10:00,76.18,76.23,76.15,76.21,26134.0,74.5925,74.6415,74.5632,74.6219,26134.0
2024-06-24 14:20:00,76.22,76.31,76.21,76.31,31560.0,74.6317,74.7198,74.6219,74.7198,31560.0
2024-06-24 14:30:00,76.31,76.36,76.29,76.32,32064.0,74.7198,74.7688,74.7002,74.7296,32064.0
2024-06-24 14:40:00,76.34,76.35,76.28,76.31,46768.0,74.7492,74.759,74.6905,74.7198,46768.0
2024-06-24 14:50:00,76.31,76.38,76.3,76.37,29887.0,74.7198,74.7884,74.71,74.7786,29887.0
2024-06-24 15:00:00,76.37,76.44,76.28,76.4,48205.0,74.7786,74.8471,74.6905,74.808,48205.0
2024-06-24 15:10:00,76.39,76.4,76.21,76.22,47283.0,74.7982,74.808,74.6219,74.6317,47283.0
2024-06-24 15:20:00,76.22,76.25,76.16,76.25,63006.0,74.6317,74.6611,74.573,74.6611,63006.0
2024-06-24 15:30:00,76.25,76.33,76.23,76.32,91737.0,74.6611,74.7394,74.6415,74.7296,91737.0
2024-06-24 15:40:00,76.32,76.39,76.31,76.32,94395.0,74.7296,74.7982,74.7198,74.7296,94395.0
2024-06-24 15:50:00,76.32,76.37,75.93,76.01,385926.0,74.7296,74.7786,74.3477,74.4261,385926.0
2024-06-25 09:30:00,76.11,76.39,75.84,76.28,74072.0,74.524,74.7982,74.2596,74.6905,74072.0
2024-06-25 09:40:00,76.28,76.39,76.07,76.12,40809.0,74.6905,74.7982,74.4848,74.5338,40809.0
2024-06-25 09:50:00,76.11,76.23,75.89,75.93,50105.0,74.524,74.6415,74.3086,74.3477,50105.0
2024-06-25 10:00:00,75.92,75.99,75.76,75.83,58018.0,74.338,74.4065,74.1813,74.2498,58018.0
2024-06-25 10:10:00,75.84,75.89,75.78,75.83,24593.0,74.2596,74.3086,74.2009,74.2498,24593.0
2024-06-25 10:20:00,75.82,75.93,75.79,75.81,115989.0,74.24,74.3477,74.2107,74.2303,115989.0
2024-06-25 10:30:00,75.81,75.84,75.64,75.68,144139.0,74.2303,74.2596,74.0638,74.103,144139.0
2024-06-25 10:40:00,75.69,75.76,75.63,75.71,44396.0,74.1128,74.1813,74.054,74.1323,44396.0
2024-06-25 10:50:00,75.71,75.83,75.7,75.81,29449.0,74.1323,74.2498,74.1225,74.2303,29449.0
2024-06-25 11:00:00,75.8,75.8,75.62,75.63,84892.0,74.2205,74.2205,74.0442,74.054,84892.0
2024-06-25 11:10:00,75.63,75.77,75.62,75.68,44355.0,74.054,74.1911,74.0442,74.103,44355.0
2024-06-25 11:20:00,75.69,75.74,75.65,75.66,29950.0,74.1128,74.1617,74.0736,74.0834,29950.0
2024-06-25 11:30:00,75.66,75.74,75.61,75.61,55764.0,74.0834,74.1617,74.0344,74.0344,55764.0
2024-06-25 11:40:00,75.6,75.64,75.57,75.58,186656.0,74.0246,74.0638,73.9953,74.005,186656.0
2024-06-25 11:50:00,75.55,75.57,75.42,75.42,206796.0,73.9757,73.9953,73.8484,73.8484,206796.0
2024-06-25 12:00:00,75.39,75.43,75.29,75.3,125372.0,73.819,73.8582,73.7211,73.7309,125372.0
2024-06-25 12:10:00,75.3,75.3,75.02,75.03,57735.0,73.7309,73.7309,73.4567,73.4665,57735.0
2024-06-25 12:20:00,75.04,75.1,74.98,75.04,41375.0,73.4763,73.535,73.4175,73.4763,41375.0
2024-06-25 12:30:00,75.04,75.09,74.98,75.04,55845.0,73.4763,73.5253,73.4175,73.4763,55845.0
2024-06-25 12:40:00,75.03,75.06,74.88,74.98,76795.0,73.4665,73.4959,73.3196,73.4175,76795.0
2024-06-25 12:50:00,74.99,75.28,74.99,75.27,74683.0,73.4273,73.7113,73.4273,73.7015,74683.0
2024-06-25 13:00:00,75.27,75.38,75.2,75.38,39570.0,73.7015,73.8092,73.633,73.8092,39570.0
2024-06-25 13:10:00,75.39,75.44,75.28,75.33,52660.0,73.819,73.868,73.7113,73.7603,52660.0
2024-06-25 13:20:00,75.34,75.34,75.17,75.2,28650.0,73.77,73.77,73.6036,73.633,28650.0
2024-06-25 13:30:00,75.2,75.23,75.18,75.18,27001.0,73.633,73.6623,73.6134,73.6134,27001.0
2024-06-25 13:40:00,75.19,75.19,75.01,75.01,45913.0,73.6232,73.6232,73.4469,73.4469,45913.0
2024-06-25 13:50:00,75.01,75.12,75.0,75.05,88926.0,73.4469,73.5546,73.4371,73.4861,88926.0
2024-06-25 14:00:00,75.05,75.09,75.0,75.05,51825.0,73.4861,73.5253,73.4371,73.4861,51825.0
2024-06-25 14:10:00,75.05,75.07,75.0,75.03,51578.0,73.4861,73.5057,73.4371,73.4665,51578.0
2024-06-25 14:20:00,75.02,75.11,74.99,75.11,25040.0,73.4567,73.5448,73.4273,73.5448,25040.0
2024-06-25 14:30:00,75.1,75.1,74.9,75.0,106829.0,73.535,73.535,73.3392,73.4371,106829.0
2024-06-25 14:40:00,74.99,74.99,74.84,74.92,152378.0,73.4273,73.4273,73.2805,73.3588,152378.0
2024-06-25 14:50:00,74.93,74.94,74.83,74.88,28524.0,73.3686,73.3784,73.2707,73.3196,28524.0
2024-06-25 15:00:00,74.88,74.91,74.81,74.83,44540.0,73.3196,73.349,73.2511,73.2707,44540.0
2024-06-25 15:10:00,74.82,74.83,74.68,74.69,76221.0,73.2609,73.2707,73.1238,73.1336,76221.0
2024-06-25 15:20:00,74.69,74.74,74.62,74.69,119589.0,73.1336,73.1825,73.065,73.1336,119589.0
2024-06-25 15:30:00,74.7,74.72,74.55,74.56,124693.0,73.1434,73.163,72.9965,73.0063,124693.0
2024-06-25 15:40:00,74.56,74.56,74.29,74.29,168970.0,73.0063,73.0063,72.7419,72.7419,168970.0
2024-06-25 15:50:00,74.29,74.53,74.28,74.5,621183.0,72.7419,72.9769,72.7321,72.9475,621183.0
2024-06-26 09:30:00,73.65,74.19,73.38,73.85,126295.0,72.1153,72.644,71.8509,72.3111,126295.0
2024-06-26 09:40:00,73.86,74.08,73.74,73.87,39252.0,72.3209,72.5363,72.2034,72.3307,39252.0
2024-06-26 09:50:00,73.89,73.91,73.56,73.61,27288.0,72.3503,72.3698,72.0271,72.0761,27288.0
2024-06-26 10:00:00,73.6,73.6,73.12,73.12,48030.0,72.0663,72.0663,71.5963,71.5963,48030.0
2024-06-26 10:10:00,73.12,73.25,73.09,73.21,202694.0,71.5963,71.7236,71.5669,71.6844,202694.0
2024-06-26 10:20:00,73.23,73.24,72.96,73.06,302171.0,71.704,71.7138,71.4396,71.5376,302171.0
2024-06-26 10:30:00,73.05,73.21,72.97,73.14,182459.0,71.5278,71.6844,71.4494,71.6159,182459.0
2024-06-26 10:40:00,73.16,73.25,73.02,73.06,100774.0,71.6355,71.7236,71.4984,71.5376,100774.0
2024-06-26 10:50:00,73.08,73.5,73.08,73.49,99552.0,71.5571,71.9684,71.5571,71.9586,99552.0
2024-06-26 11:00:00,73.5,73.65,73.36,73.55,81855.0,71.9684,72.1153,71.8313,72.0173,81855.0
2024-06-26 11:10:00,73.55,73.64,73.52,73.55,21969.0,72.0173,72.1055,71.988,72.0173,21969.0
2024-06-26 11:20:00,73.55,73.62,73.46,73.54,27779.0,72.0173,72.0859,71.9292,72.0076,27779.0
2024-06-26 11:30:00,73.54,73.62,73.51,73.61,25657.0,72.0076,72.0859,71.9782,72.0761,25657.0
2024-06-26 11:40:00,73.6,73.72,73.55,73.72,27685.0,72.0663,72.1838,72.0173,72.1838,27685.0
2024-06-26 11:50:00,73.72,73.94,73.72,73.94,37669.0,72.1838,72.3992,72.1838,72.3992,37669.0
2024-06-26 12:00:00,73.92,74.08,73.92,73.98,37526.0,72.3796,72.5363,72.3796,72.4384,37526.0
2024-06-26 12:10:00,73.98,74.1,73.98,74.07,59825.0,72.4384,72.5559,72.4384,72.5265,59825.0
2024-06-26 12:20:00,74.08,74.08,73.88,73.89,115001.0,72.5363,72.5363,72.3405,72.3503,115001.0
2024-06-26 12:30:00,73.89,73.9,73.69,73.78,41569.0,72.3503,72.3601,72.1544,72.2426,41569.0
2024-06-26 12:40:00,73.8,73.91,73.71,73.89,90783.0,72.2621,72.3698,72.174,72.3503,90783.0
2024-06-26 12:50:00,73.89,73.91,73.71,73.75,30838.0,72.3503,72.3698,72.174,72.2132,30838.0
2024-06-26 13:00:00,73.75,73.75,73.66,73.73,28580.0,72.2132,72.2132,72.1251,72.1936,28580.0
2024-06-26 13:10:00,73.73,73.73,73.62,73.69,31328.0,72.1936,72.1936,72.0859,72.1544,31328.0
2024-06-26 13:20:00,73.69,73.78,73.69,73.77,86341.0,72.1544,72.2426,72.1544,72.2328,86341.0
2024-06-26 13:30:00,73.77,73.86,73.75,73.85,33423.0,72.2328,72.3209,72.2132,72.3111,33423.0
2024-06-26 13:40:00,73.85,73.89,73.69,73.7,54915.0,72.3111,72.3503,72.1544,72.1642,54915.0
2024-06-26 13:50:00,73.7,73.84,73.68,73.84,30414.0,72.1642,72.3013,72.1446,72.3013,30414.0
2024-06-26 14:00:00,73.84,73.91,73.81,73.9,31698.0,72.3013,72.3698,72.2719,72.3601,31698.0
2024-06-26 14:10:00,73.9,74.03,73.85,74.03,105903.0,72.3601,72.4873,72.3111,72.4873,105903.0
2024-06-26 14:20:00,74.03,74.08,73.97,74.06,46394.0,72.4873,72.5363,72.4286,72.5167,46394.0
2024-06-26 14:30:00,74.06,74.15,74.05,74.12,95793.0,72.5167,72.6048,72.5069,72.5755,95793.0
2024-06-26 14:40:00,74.12,74.19,74.1,74.18,70973.0,72.5755,72.644,72.5559,72.6342,70973.0
2024-06-26 14:50:00,74.18,74.29,74.16,74.25,56753.0,72.6342,72.7419,72.6146,72.7028,56753.0
2024-06-26 15:00:00,74.25,74.36,74.23,74.35,80911.0,72.7028,72.8105,72.6832,72.8007,80911.0
2024-06-26 15:10:00,74.35,74.38,74.29,74.36,115684.0,72.8007,72.83,72.7419,72.8105,115684.0
2024-06-26 15:20:00,74.36,74.42,74.29,74.37,139736.0,72.8105,72.8692,72.7419,72.8203,139736.0
2024-06-26 15:30:00,74.37,74.44,74.36,74.42,222619.0,72.8203,72.8888,72.8105,72.8692,222619.0
2024-06-26 15:40:00,74.42,74.42,74.28,74.28,338772.0,72.8692,72.8692,72.7321,72.7321,338772.0
2024-06-26 15:50:00,74.28,74.71,74.21,74.49,874648.0,72.7321,73.1532,72.6636,72.9378,874648.0
2024-06-27 09:30:00,74.29,74.34,73.94,74.21,57654.0,72.7419,72.7909,72.3992,72.6636,57654.0
2024-06-27 09:40:00,74.19,74.37,74.18,74.3,23891.0,72.644,72.8203,72.6342,72.7517,23891.0
2024-06-27 09:50:00,74.34,74.36,73.96,74.05,43812.0,72.7909,72.8105,72.4188,72.5069,43812.0
2024-06-27 10:00:00,74.04,74.1,73.93,74.1,38720.0,72.4971,72.5559,72.3894,72.5559,38720.0
2024-06-27 10:10:00,74.1,74.25,74.01,74.24,66315.0,72.5559,72.7028,72.4678,72.693,66315.0
2024-06-27 10:20:00,74.23,74.25,74.16,74.24,45118.0,72.6832,72.7028,72.6146,72.693,45118.0
2024-06-27 10:30:00,74.26,74.41,74.25,74.38,57158.0,72.7125,72.8594,72.7028,72.83,57158.0
2024-06-27 10:40:00,74.39,74.47,74.35,74.4,67330.0,72.8398,72.9182,72.8007,72.8496,67330.0
2024-06-27 10:50:00,74.4,74.45,74.09,74.24,79364.0,72.8496,72.8986,72.5461,72.693,79364.0
2024-06-27 11:00:00,74.23,74.23,74.06,74.19,28721.0,72.6832,72.6832,72.5167,72.644,28721.0
2024-06-27 11:10:00,74.19,74.29,74.11,74.27,35625.0,72.644,72.7419,72.5657,72.7223,35625.0
2024-06-27 11:20:00,74.27,74.36,74.25,74.36,43259.0,72.7223,72.8105,72.7028,72.8105,43259.0
2024-06-27 11:30:00,74.36,74.45,74.32,74.38,29538.0,72.8105,72.8986,72.7713,72.83,29538.0
2024-06-27 11:40:00,74.39,74.56,74.39,74.56,21740.0,72.8398,73.0063,72.8398,73.0063,21740.0
2024-06-27 11:50:00,74.54,74.56,74.47,74.48,17703.0,72.9867,73.0063,72.9182,72.928,17703.0
2024-06-27 12:00:00,74.47,74.58,74.46,74.57,54512.0,72.9182,73.0259,72.9084,73.0161,54512.0
2024-06-27 12:10:00,74.57,74.66,74.49,74.66,42993.0,73.0161,73.1042,72.9378,73.1042,42993.0
2024-06-27 12:20:00,74.66,74.72,74.61,74.68,25881.0,73.1042,73.163,73.0553,73.1238,25881.0
2024-06-27 12:30:00,74.68,74.68,74.52,74.53,26702.0,73.1238,73.1238,72.9671,72.9769,26702.0
2024-06-27 12:40:00,74.54,74.58,74.48,74.56,36025.0,72.9867,73.0259,72.928,73.0063,36025.0
2024-06-27 12:50:00,74.55,74.62,74.46,74.46,37148.0,72.9965,73.065,72.9084,72.9084,37148.0
2024-06-27 13:00:00,74.46,74.58,74.45,74.58,32004.0,72.9084,73.0259,72.8986,73.0259,32004.0
2024-06-27 13:10:00,74.58,74.58,74.51,74.56,27559.0,73.0259,73.0259,72.9573,73.0063,27559.0
2024-06-27 13:20:00,74.55,74.63,74.55,74.61,31119.0,72.9965,73.0748,72.9965,73.0553,31119.0
2024-06-27 13:30:00,74.6,74.61,74.55,74.6,37515.0,73.0455,73.0553,72.9965,73.0455,37515.0
2024-06-27 13:40:00,74.61,74.64,74.58,74.63,42861.0,73.0553,73.0846,73.0259,73.0748,42861.0
2024-06-27 13:50:00,74.62,74.68,74.59,74.67,59416.0,73.065,73.1238,73.0357,73.114,59416.0
2024-06-27 14:00:00,74.67,74.68,74.6,74.6,41368.0,73.114,73.1238,73.0455,73.0455,41368.0
2024-06-27 14:10:00,74.6,74.67,74.6,74.66,53437.0,73.0455,73.114,73.0455,73.1042,53437.0
2024-06-27 14:20:00,74.66,74.68,74.62,74.63,34254.0,73.1042,73.1238,73.065,73.0748,34254.0
2024-06-27 14:30:00,74.63,74.67,74.59,74.66,40967.0,73.0748,73.114,73.0357,73.1042,40967.0
2024-06-27 14:40:00,74.66,74.67,74.6,74.66,41071.0,73.1042,73.114,73.0455,73.1042,41071.0
2024-06-27 14:50:00,74.67,74.85,74.67,74.72,80059.0,73.114,73.2903,73.114,73.163,80059.0
2024-06-27 15:00:00,74.7,74.78,74.7,74.72,47263.0,73.1434,73.2217,73.1434,73.163,47263.0
2024-06-27 15:10:00,74.73,74.79,74.72,74.75,92782.0,73.1728,73.2315,73.163,73.1923,92782.0
2024-06-27 15:20:00,74.75,74.79,74.66,74.76,136091.0,73.1923,73.2315,73.1042,73.2021,136091.0
2024-06-27 15:30:00,74.76,74.84,74.71,74.81,96085.0,73.2021,73.2805,73.1532,73.2511,96085.0
2024-06-27 15:40:00,74.82,75.02,74.81,74.98,75711.0,73.2609,73.4567,73.2511,73.4175,75711.0
2024-06-27 15:50:00,74.99,75.05,74.89,75.01,313192.0,73.4273,73.4861,73.3294,73.4469,313192.0
2024-06-28 09:30:00,74.5,75.09,74.5,74.84,107571.0,72.9475,73.5253,72.9475,73.2805,107571.0
2024-06-28 09:40:00,74.85,75.07,74.57,74.72,111860.0,73.2903,73.5057,73.0161,73.163,111860.0
2024-06-28 09:50:00,74.72,74.95,74.65,74.8,67195.0,73.163,73.3882,73.0944,73.2413,67195.0
2024-06-28 10:00:00,74.81,74.91,74.74,74.82,128610.0,73.2511,73.349,73.1825,73.2609,128610.0
2024-06-28 10:10:00,74.81,74.86,74.52,74.52,66870.0,73.2511,73.3,72.9671,72.9671,66870.0
2024-06-28 10:20:00,74.51,74.56,74.38,74.4,57530.0,72.9573,73.0063,72.83,72.8496,57530.0
2024-06-28 10:30:00,74.39,74.59,74.3,74.57,91960.0,72.8398,73.0357,72.7517,73.0161,91960.0
2024-06-28 10:40:00,74.57,74.74,74.41,74.65,105176.0,73.0161,73.1825,72.8594,73.0944,105176.0
2024-06-28 10:50:00,74.63,74.74,74.5,74.57,30427.0,73.0748,73.1825,72.9475,73.0161,30427.0
2024-06-28 11:00:00,74.57,74.59,74.38,74.44,80870.0,73.0161,73.0357,72.83,72.8888,80870.0
2024-06-28 11:10:00,74.45,74.48,74.35,74.4,91296.0,72.8986,72.928,72.8007,72.8496,91296.0
2024-06-28 11:20:00,74.4,74.43,74.37,74.4,59452.0,72.8496,72.879,72.8203,72.8496,59452.0
2024-06-28 11:30:00,74.39,74.45,74.37,74.41,62801.0,72.8398,72.8986,72.8203,72.8594,62801.0
2024-06-28 11:40:00,74.41,74.41,74.06,74.07,79698.0,72.8594,72.8594,72.5167,72.5265,79698.0
2024-06-28 11:50:00,74.08,74.14,73.94,73.99,48871.0,72.5363,72.5951,72.3992,72.4482,48871.0
2024-06-28 12:00:00,73.98,73.98,73.8,73.81,61756.0,72.4384,72.4384,72.2621,72.2719,61756.0
2024-06-28 12:10:00,73.8,73.92,73.72,73.92,39327.0,72.2621,72.3796,72.1838,72.3796,39327.0
2024-06-28 12:20:00,73.92,74.01,73.89,74.0,34798.0,72.3796,72.4678,72.3503,72.458,34798.0
2024-06-28 12:30:00,74.0,74.03,73.93,73.94,57645.0,72.458,72.4873,72.3894,72.3992,57645.0
2024-06-28 12:40:00,73.94,74.09,73.92,74.03,44186.0,72.3992,72.5461,72.3796,72.4873,44186.0
2024-06-28 12:50:00,74.01,74.09,74.0,74.06,27919.0,72.4678,72.5461,72.458,72.5167,27919.0
2024-06-28 13:00:00,74.06,74.18,74.02,74.17,33157.0,72.5167,72.6342,72.4776,72.6244,33157.0
2024-06-28 13:10:00,74.18,74.2,74.12,74.18,33728.0,72.6342,72.6538,72.5755,72.6342,33728.0
2024-06-28 13:20:00,74.18,74.2,74.08,74.08,38159.0,72.6342,72.6538,72.5363,72.5363,38159.0
2024-06-28 13:30:00,74.08,74.09,73.94,73.97,63773.0,72.5363,72.5461,72.3992,72.4286,63773.0
2024-06-28 13:40:00,73.96,74.04,73.95,74.04,40124.0,72.4188,72.4971,72.409,72.4971,40124.0
2024-06-28 13:50:00,74.03,74.1,74.02,74.09,39585.0,72.4873,72.5559,72.4776,72.5461,39585.0
2024-06-28 14:00:00,74.09,74.1,74.0,74.09,81471.0,72.5461,72.5559,72.458,72.5461,81471.0
2024-06-28 14:10:00,74.09,74.11,74.01,74.01,64920.0,72.5461,72.5657,72.4678,72.4678,64920.0
2024-06-28 14:20:00,74.02,74.06,73.93,74.02,68952.0,72.4776,72.5167,72.3894,72.4776,68952.0
2024-06-28 14:30:00,74.02,74.04,73.91,73.95,57302.0,72.4776,72.4971,72.3698,72.409,57302.0
2024-06-28 14:40:00,73.95,73.98,73.78,73.79,84094.0,72.409,72.4384,72.2426,72.2523,84094.0
2024-06-28 14:50:00,73.79,73.8,73.62,73.77,80942.0,72.2523,72.2621,72.0859,72.2328,80942.0
2024-06-28 15:00:00,73.77,73.77,73.7,73.74,68614.0,72.2328,72.2328,72.1642,72.2034,68614.0
2024-06-28 15:10:00,73.74,73.77,73.65,73.73,86078.0,72.2034,72.2328,72.1153,72.1936,86078.0
2024-06-28 15:20:00,73.74,73.87,73.71,73.85,83757.0,72.2034,72.3307,72.174,72.3111,83757.0
2024-06-28 15:30:00,73.85,73.88,73.68,73.8,226129.0,72.3111,72.3405,72.1446,72.2621,226129.0
2024-06-28 15:40:00,73.79,73.94,73.71,73.8,161664.0,72.2523,72.3992,72.174,72.2621,161664.0
2024-06-28 15:50:00,73.79,74.28,73.79,74.23,764592.0,72.2523,72.7321,72.2523,72.6832,764592.0
2024-07-01 09:30:00,75.05,75.34,74.83,74.85,73264.0,73.4861,73.77,73.2707,73.2903,73264.0
2024-07-01 09:40:00,74.91,75.17,74.82,75.01,37414.0,73.349,73.6036,73.2609,73.4469,37414.0
2024-07-01 09:50:00,75.08,75.26,74.78,74.87,54437.0,73.5155,73.6917,73.2217,73.3098,54437.0
2024-07-01 10:00:00,74.88,74.95,74.51,74.57,367714.0,73.3196,73.3882,72.9573,73.0161,367714.0
2024-07-01 10:10:00,74.57,74.6,74.4,74.47,151237.0,73.0161,73.0455,72.8496,72.9182,151237.0
2024-07-01 10:20:00,74.45,74.45,74.06,74.14,57005.0,72.8986,72.8986,72.5167,72.5951,57005.0
2024-07-01 10:30:00,74.14,74.21,74.07,74.16,47901.0,72.5951,72.6636,72.5265,72.6146,47901.0
2024-07-01 10:40:00,74.15,74.46,74.11,74.28,82485.0,72.6048,72.9084,72.5657,72.7321,82485.0
2024-07-01 10:50:00,74.28,74.46,74.27,74.27,51643.0,72.7321,72.9084,72.7223,72.7223,51643.0
2024-07-01 11:00:00,74.26,74.27,74.09,74.26,49414.0,72.7125,72.7223,72.5461,72.7125,49414.0
2024-07-01 11:10:00,74.25,74.25,73.99,74.07,89284.0,72.7028,72.7028,72.4482,72.5265,89284.0
2024-07-01 11:20:00,74.08,74.3,74.01,74.26,53003.0,72.5363,72.7517,72.4678,72.7125,53003.0
2024-07-01 11:30:00,74.27,74.29,74.12,74.25,55491.0,72.7223,72.7419,72.5755,72.7028,55491.0
2024-07-01 11:40:00,74.26,74.28,74.16,74.25,140900.0,72.7125,72.7321,72.6146,72.7028,140900.0
2024-07-01 11:50:00,74.26,74.34,74.18,74.19,47388.0,72.7125,72.7909,72.6342,72.644,47388.0
2024-07-01 12:00:00,74.18,74.19,73.94,74.08,57839.0,72.6342,72.644,72.3992,72.5363,57839.0
2024-07-01 12:10:00,74.09,74.2,74.05,74.15,47867.0,72.5461,72.6538,72.5069,72.6048,47867.0
2024-07-01 12:20:00,74.15,74.22,74.13,74.17,39708.0,72.6048,72.6734,72.5853,72.6244,39708.0
2024-07-01 12:30:00,74.17,74.29,74.16,74.25,31570.0,72.6244,72.7419,72.6146,72.7028,31570.0
2024-07-01 12:40:00,74.26,74.41,74.25,74.34,38554.0,72.7125,72.8594,72.7028,72.7909,38554.0
2024-07-01 12:50:00,74.35,74.36,74.23,74.27,26982.0,72.8007,72.8105,72.6832,72.7223,26982.0
2024-07-01 13:00:00,74.27,74.27,74.15,74.25,43429.0,72.7223,72.7223,72.6048,72.7028,43429.0
2024-07-01 13:10:00,74.25,74.33,74.2,74.31,62187.0,72.7028,72.7811,72.6538,72.7615,62187.0
2024-07-01 13:20:00,74.31,74.32,74.24,74.24,45515.0,72.7615,72.7713,72.693,72.693,45515.0
2024-07-01 13:30:00,74.24,74.3,74.22,74.26,26606.0,72.693,72.7517,72.6734,72.7125,26606.0
2024-07-01 13:40:00,74.27,74.42,74.24,74.38,53629.0,72.7223,72.8692,72.693,72.83,53629.0
2024-07-01 13:50:00,74.38,74.38,74.25,74.3,71489.0,72.83,72.83,72.7028,72.7517,71489.0
2024-07-01 14:00:00,74.3,74.33,74.25,74.31,52992.0,72.7517,72.7811,72.7028,72.7615,52992.0
2024-07-01 14:10:00,74.3,74.3,74.13,74.16,83968.0,72.7517,72.7517,72.5853,72.6146,83968.0
2024-07-01 14:20:00,74.17,74.28,74.13,74.17,56154.0,72.6244,72.7321,72.5853,72.6244,56154.0
2024-07-01 14:30:00,74.17,74.28,74.15,74.26,65081.0,72.6244,72.7321,72.6048,72.7125,65081.0
2024-07-01 14:40:00,74.26,74.27,74.13,74.22,46123.0,72.7125,72.7223,72.5853,72.6734,46123.0
2024-07-01 14:50:00,74.22,74.31,74.22,74.25,55880.0,72.6734,72.7615,72.6734,72.7028,55880.0
2024-07-01 15:00:00,74.26,74.26,74.16,74.2,58633.0,72.7125,72.7125,72.6146,72.6538,58633.0
2024-07-01 15:10:00,74.2,74.24,74.18,74.24,58745.0,72.6538,72.693,72.6342,72.693,58745.0
2024-07-01 15:20:00,74.24,74.25,74.0,74.14,123463.0,72.693,72.7028,72.458,72.5951,123463.0
2024-07-01 15:30:00,74.13,74.23,74.11,74.23,84425.0,72.5853,72.6832,72.5657,72.6832,84425.0
2024-07-01 15:40:00,74.23,74.36,74.18,74.19,84617.0,72.6832,72.8105,72.6342,72.644,84617.0
2024-07-01 15:50:00,74.19,74.51,74.14,74.49,478728.0,72.644,72.9573,72.5951,72.9378,478728.0
2024-07-02 09:30:00,74.1,74.59,73.88,74.58,97954.0,72.5559,73.0357,72.3405,73.0259,97954.0
2024-07-02 09:40:00,74.59,74.62,74.43,74.51,39546.0,73.0357,73.065,72.879,72.9573,39546.0
2024-07-02 09:50:00,74.54,74.6,74.44,74.55,15286.0,72.9867,73.0455,72.8888,72.9965,15286.0
2024-07-02 10:00:00,74.58,74.68,74.5,74.57,21936.0,73.0259,73.1238,72.9475,73.0161,21936.0
2024-07-02 10:10:00,74.53,74.74,74.53,74.73,38775.0,72.9769,73.1825,72.9769,73.1728,38775.0
2024-07-02 10:20:00,74.72,74.82,74.69,74.8,40572.0,73.163,73.2609,73.1336,73.2413,40572.0
2024-07-02 10:30:00,74.78,74.78,74.52,74.62,54426.0,73.2217,73.2217,72.9671,73.065,54426.0
2024-07-02 10:40:00,74.62,74.73,74.56,74.73,39034.0,73.065,73.1728,73.0063,73.1728,39034.0
2024-07-02 10:50:00,74.72,74.75,74.68,74.71,23979.0,73.163,73.1923,73.1238,73.1532,23979.0
2024-07-02 11:00:00,74.71,74.74,74.58,74.61,21834.0,73.1532,73.1825,73.0259,73.0553,21834.0
2024-07-02 11:10:00,74.59,74.7,74.58,74.66,38586.0,73.0357,73.1434,73.0259,73.1042,38586.0
2024-07-02 11:20:00,74.67,74.75,74.66,74.72,21137.0,73.114,73.1923,73.1042,73.163,21137.0
2024-07-02 11:30:00,74.73,74.79,74.71,74.77,39551.0,73.1728,73.2315,73.1532,73.2119,39551.0
2024-07-02 11:40:00,74.76,74.82,74.67,74.81,41334.0,73.2021,73.2609,73.114,73.2511,41334.0
2024-07-02 11:50:00,74.81,74.83,74.78,74.82,32024.0,73.2511,73.2707,73.2217,73.2609,32024.0
2024-07-02 12:00:00,74.82,74.87,74.74,74.87,40665.0,73.2609,73.3098,73.1825,73.3098,40665.0
2024-07-02 12:10:00,74.87,74.89,74.83,74.84,29746.0,73.3098,73.3294,73.2707,73.2805,29746.0
2024-07-02 12:20:00,74.84,74.94,74.83,74.91,19187.0,73.2805,73.3784,73.2707,73.349,19187.0
2024-07-02 12:30:00,74.89,74.9,74.85,74.85,17063.0,73.3294,73.3392,73.2903,73.2903,17063.0
2024-07-02 12:40:00,74.86,74.87,74.8,74.81,18351.0,73.3,73.3098,73.2413,73.2511,18351.0
2024-07-02 12:50:00,74.8,74.85,74.79,74.79,21477.0,73.2413,73.2903,73.2315,73.2315,21477.0
2024-07-02 13:00:00,74.8,74.91,74.79,74.9,25561.0,73.2413,73.349,73.2315,73.3392,25561.0
2024-07-02 13:10:00,74.91,74.93,74.77,74.77,25796.0,73.349,73.3686,73.2119,73.2119,25796.0
2024-07-02 13:20:00,74.76,74.78,74.71,74.73,23483.0,73.2021,73.2217,73.1532,73.1728,23483.0
2024-07-02 13:30:00,74.74,74.8,74.73,74.77,30028.0,73.1825,73.2413,73.1728,73.2119,30028.0
2024-07-02 13:40:00,74.77,74.78,74.74,74.77,23497.0,73.2119,73.2217,73.1825,73.2119,23497.0
2024-07-02 13:50:00,74.77,74.82,74.71,74.71,23388.0,73.2119,73.2609,73.1532,73.1532,23388.0
2024-07-02 14:00:00,74.72,74.79,74.71,74.77,36253.0,73.163,73.2315,73.1532,73.2119,36253.0
2024-07-02 14:10:00,74.78,74.81,74.76,74.77,27204.0,73.2217,73.2511,73.2021,73.2119,27204.0
2024-07-02 14:20:00,74.77,74.83,74.77,74.78,35738.0,73.2119,73.2707,73.2119,73.2217,35738.0
2024-07-02 14:30:00,74.76,74.83,74.76,74.81,30990.0,73.2021,73.2707,73.2021,73.2511,30990.0
2024-07-02 14:40:00,74.81,74.9,74.79,74.85,28075.0,73.2511,73.3392,73.2315,73.2903,28075.0
2024-07-02 14:50:00,74.86,74.91,74.85,74.9,23994.0,73.3,73.349,73.2903,73.3392,23994.0
2024-07-02 15:00:00,74.9,75.05,74.89,75.05,65231.0,73.3392,73.4861,73.3294,73.4861,65231.0
2024-07-02 15:10:00,75.04,75.13,75.03,75.13,43413.0,73.4763,73.5644,73.4665,73.5644,43413.0
2024-07-02 15:20:00,75.12,75.13,74.99,75.12,97449.0,73.5546,73.5644,73.4273,73.5546,97449.0
2024-07-02 15:30:00,75.12,75.21,75.11,75.19,89944.0,73.5546,73.6428,73.5448,73.6232,89944.0
2024-07-02 15:40:00,75.2,75.31,75.12,75.22,72727.0,73.633,73.7407,73.5546,73.6525,72727.0
2024-07-02 15:50:00,75.21,75.44,75.09,75.33,530810.0,73.6428,73.868,73.5253,73.7603,530810.0
2024-07-03 09:30:00,75.42,75.53,75.07,75.36,76511.0,73.8484,73.9561,73.5057,73.7896,76511.0
2024-07-03 09:40:00,75.36,75.54,75.24,75.42,70127.0,73.7896,73.9659,73.6721,73.8484,70127.0
2024-07-03 09:50:00,75.39,75.6,75.29,75.6,30826.0,73.819,74.0246,73.7211,74.0246,30826.0
2024-07-03 10:00:00,75.62,75.74,75.38,75.54,41247.0,74.0442,74.1617,73.8092,73.9659,41247.0
2024-07-03 10:10:00,75.55,75.65,75.27,75.28,41042.0,73.9757,74.0736,73.7015,73.7113,41042.0
2024-07-03 10:20:00,75.28,75.42,75.25,75.34,41230.0,73.7113,73.8484,73.6819,73.77,41230.0
2024-07-03 10:30:00,75.34,75.41,75.31,75.34,56199.0,73.77,73.8386,73.7407,73.77,56199.0
2024-07-03 10:40:00,75.34,75.35,75.03,75.11,37108.0,73.77,73.7798,73.4665,73.5448,37108.0
2024-07-03 10:50:00,75.11,75.16,74.94,75.03,74307.0,73.5448,73.5938,73.3784,73.4665,74307.0
2024-07-03 11:00:00,75.03,75.03,74.85,74.9,43192.0,73.4665,73.4665,73.2903,73.3392,43192.0
2024-07-03 11:10:00,74.89,74.89,74.79,74.87,32016.0,73.3294,73.3294,73.2315,73.3098,32016.0
2024-07-03 11:20:00,74.87,75.0,74.86,74.9,51691.0,73.3098,73.4371,73.3,73.3392,51691.0
2024-07-03 11:30:00,74.91,75.03,74.89,74.95,31691.0,73.349,73.4665,73.3294,73.3882,31691.0
2024-07-03 11:40:00,74.95,74.99,74.91,74.92,41899.0,73.3882,73.4273,73.349,73.3588,41899.0
2024-07-03 11:50:00,74.93,74.97,74.9,74.92,38745.0,73.3686,73.4078,73.3392,73.3588,38745.0
2024-07-03 12:00:00,74.9,74.91,74.82,74.91,39381.0,73.3392,73.349,73.2609,73.349,39381.0
2024-07-03 12:10:00,74.9,75.04,74.87,75.01,44062.0,73.3392,73.4763,73.3098,73.4469,44062.0
2024-07-03 12:20:00,75.0,75.0,74.94,74.95,41807.0,73.4371,73.4371,73.3784,73.3882,41807.0
2024-07-03 12:30:00,74.94,75.04,74.9,75.03,51231.0,73.3784,73.4763,73.3392,73.4665,51231.0
2024-07-03 12:40:00,75.02,75.07,74.99,75.06,55232.0,73.4567,73.5057,73.4273,73.4959,55232.0
2024-07-03 12:50:00,75.06,75.16,75.05,75.12,197419.0,73.4959,73.5938,73.4861,73.5546,197419.0
2024-07-05 09:30:00,75.0,75.06,74.68,74.82,62388.0,73.4371,73.4959,73.1238,73.2609,62388.0
2024-07-05 09:40:00,74.86,74.96,74.58,74.67,37126.0,73.3,73.398,73.0259,73.114,37126.0
2024-07-05 09:50:00,74.65,74.65,74.28,74.34,33674.0,73.0944,73.0944,72.7321,72.7909,33674.0
2024-07-05 10:00:00,74.33,74.43,73.97,74.1,39688.0,72.7811,72.879,72.4286,72.5559,39688.0
2024-07-05 10:10:00,74.07,74.26,73.99,74.13,44730.0,72.5265,72.7125,72.4482,72.5853,44730.0
2024-07-05 10:20:00,74.14,74.18,73.92,73.97,41809.0,72.5951,72.6342,72.3796,72.4286,41809.0
2024-07-05 10:30:00,73.98,74.23,73.98,74.11,40192.0,72.4384,72.6832,72.4384,72.5657,40192.0
2024-07-05 10:40:00,74.11,74.28,74.07,74.09,78993.0,72.5657,72.7321,72.5265,72.5461,78993.0
2024-07-05 10:50:00,74.08,74.17,73.99,74.07,45296.0,72.5363,72.6244,72.4482,72.5265,45296.0
2024-07-05 11:00:00,74.08,74.09,73.95,74.05,21640.0,72.5363,72.5461,72.409,72.5069,21640.0
2024-07-05 11:10:00,74.05,74.08,73.96,74.01,33641.0,72.5069,72.5363,72.4188,72.4678,33641.0
2024-07-05 11:20:00,74.02,74.02,73.95,73.99,35641.0,72.4776,72.4776,72.409,72.4482,35641.0
2024-07-05 11:30:00,73.99,73.99,73.79,73.79,36319.0,72.4482,72.4482,72.2523,72.2523,36319.0
2024-07-05 11:40:00,73.79,73.83,73.72,73.81,41561.0,72.2523,72.2915,72.1838,72.2719,41561.0
2024-07-05 11:50:00,73.81,73.87,73.76,73.79,58962.0,72.2719,72.3307,72.223,72.2523,58962.0
2024-07-05 12:00:00,73.77,73.79,73.63,73.73,75847.0,72.2328,72.2523,72.0957,72.1936,75847.0
2024-07-05 12:10:00,73.73,73.74,73.64,73.65,41570.0,72.1936,72.2034,72.1055,72.1153,41570.0
2024-07-05 12:20:00,73.64,73.71,73.61,73.66,54831.0,72.1055,72.174,72.0761,72.1251,54831.0
2024-07-05 12:30:00,73.66,73.72,73.61,73.72,21357.0,72.1251,72.1838,72.0761,72.1838,21357.0
2024-07-05 12:40:00,73.72,73.79,73.7,73.78,21583.0,72.1838,72.2523,72.1642,72.2426,21583.0
2024-07-05 12:50:00,73.78,73.84,73.78,73.81,11257.0,72.2426,72.3013,72.2426,72.2719,11257.0
2024-07-05 13:00:00,73.82,73.84,73.76,73.81,13204.0,72.2817,72.3013,72.223,72.2719,13204.0
2024-07-05 13:10:00,73.82,73.82,73.79,73.81,17445.0,72.2817,72.2817,72.2523,72.2719,17445.0
2024-07-05 13:20:00,73.81,73.83,73.72,73.74,24116.0,72.2719,72.2915,72.1838,72.2034,24116.0
2024-07-05 13:30:00,73.74,73.93,73.73,73.92,19302.0,72.2034,72.3894,72.1936,72.3796,19302.0
2024-07-05 13:40:00,73.92,73.96,73.87,73.89,18634.0,72.3796,72.4188,72.3307,72.3503,18634.0
2024-07-05 13:50:00,73.9,73.94,73.89,73.91,15755.0,72.3601,72.3992,72.3503,72.3698,15755.0
2024-07-05 14:00:00,73.91,73.92,73.82,73.82,25697.0,72.3698,72.3796,72.2817,72.2817,25697.0
2024-07-05 14:10:00,73.83,73.91,73.79,73.9,24190.0,72.2915,72.3698,72.2523,72.3601,24190.0
2024-07-05 14:20:00,73.9,73.91,73.87,73.9,23185.0,72.3601,72.3698,72.3307,72.3601,23185.0
2024-07-05 14:30:00,73.89,73.89,73.82,73.85,24900.0,72.3503,72.3503,72.2817,72.3111,24900.0
2024-07-05 14:40:00,73.84,73.89,73.83,73.86,23338.0,72.3013,72.3503,72.2915,72.3209,23338.0
2024-07-05 14:50:00,73.86,73.94,73.82,73.9,59372.0,72.3209,72.3992,72.2817,72.3601,59372.0
2024-07-05 15:00:00,73.89,73.92,73.79,73.8,32351.0,72.3503,72.3796,72.2523,72.2621,32351.0
2024-07-05 15:10:00,73.8,73.82,73.77,73.81,44311.0,72.2621,72.2817,72.2328,72.2719,44311.0
2024-07-05 15:20:00,73.81,73.83,73.76,73.79,61551.0,72.2719,72.2915,72.223,72.2523,61551.0
2024-07-05 15:30:00,73.78,73.81,73.7,73.77,101607.0,72.2426,72.2719,72.1642,72.2328,101607.0
2024-07-05 15:40:00,73.77,73.78,73.7,73.73,98077.0,72.2328,72.2426,72.1642,72.1936,98077.0
2024-07-05 15:50:00,73.72,73.95,73.71,73.88,355278.0,72.1838,72.409,72.174,72.3405,355278.0
2024-07-08 09:30:00,74.04,75.11,74.04,75.08,87048.0,72.4971,73.5448,72.4971,73.5155,87048.0
2024-07-08 09:40:00,75.08,75.11,74.85,74.88,63656.0,73.5155,73.5448,73.2903,73.3196,63656.0
2024-07-08 09:50:00,74.88,75.03,74.7,74.93,44773.0,73.3196,73.4665,73.1434,73.3686,44773.0
2024-07-08 10:00:00,74.91,75.05,74.74,74.89,31101.0,73.349,73.4861,73.1825,73.3294,31101.0
2024-07-08 10:10:00,74.87,74.94,74.79,74.83,39423.0,73.3098,73.3784,73.2315,73.2707,39423.0
2024-07-08 10:20:00,74.82,74.82,74.63,74.75,44622.0,73.2609,73.2609,73.0748,73.1923,44622.0
2024-07-08 10:30:00,74.73,74.79,74.63,74.76,37523.0,73.1728,73.2315,73.0748,73.2021,37523.0
2024-07-08 10:40:00,74.77,74.94,74.76,74.87,42095.0,73.2119,73.3784,73.2021,73.3098,42095.0
2024-07-08 10:50:00,74.87,74.87,74.72,74.72,47771.0,73.3098,73.3098,73.163,73.163,47771.0
2024-07-08 11:00:00,74.71,74.78,74.67,74.75,36664.0,73.1532,73.2217,73.114,73.1923,36664.0
2024-07-08 11:10:00,74.76,74.8,74.64,74.64,39546.0,73.2021,73.2413,73.0846,73.0846,39546.0
2024-07-08 11:20:00,74.65,74.68,74.54,74.54,73727.0,73.0944,73.1238,72.9867,72.9867,73727.0
2024-07-08 11:30:00,74.54,74.54,74.39,74.41,38230.0,72.9867,72.9867,72.8398,72.8594,38230.0
2024-07-08 11:40:00,74.41,74.41,74.31,74.38,28107.0,72.8594,72.8594,72.7615,72.83,28107.0
2024-07-08 11:50:00,74.38,74.39,74.33,74.35,95511.0,72.83,72.8398,72.7811,72.8007,95511.0
2024-07-08 12:00:00,74.37,74.46,74.35,74.46,35515.0,72.8203,72.9084,72.8007,72.9084,35515.0
2024-07-08 12:10:00,74.47,74.5,74.42,74.5,16759.0,72.9182,72.9475,72.8692,72.9475,16759.0
2024-07-08 12:20:00,74.51,74.62,74.51,74.61,17135.0,72.9573,73.065,72.9573,73.0553,17135.0
2024-07-08 12:30:00,74.6,74.71,74.6,74.65,33059.0,73.0455,73.1532,73.0455,73.0944,33059.0
2024-07-08 12:40:00,74.66,74.66,74.52,74.59,23564.0,73.1042,73.1042,72.9671,73.0357,23564.0
2024-07-08 12:50:00,74.58,74.61,74.54,74.54,14970.0,73.0259,73.0553,72.9867,72.9867,14970.0
2024-07-08 13:00:00,74.53,74.55,74.48,74.52,20328.0,72.9769,72.9965,72.928,72.9671,20328.0
2024-07-08 13:10:00,74.51,74.53,74.47,74.52,26358.0,72.9573,72.9769,72.9182,72.9671,26358.0
2024-07-08 13:20:00,74.53,74.59,74.5,74.58,29132.0,72.9769,73.0357,72.9475,73.0259,29132.0
2024-07-08 13:30:00,74.58,74.67,74.57,74.65,35158.0,73.0259,73.114,73.0161,73.0944,35158.0
2024-07-08 13:40:00,74.65,74.65,74.62,74.64,20585.0,73.0944,73.0944,73.065,73.0846,20585.0
2024-07-08 13:50:00,74.64,74.71,74.63,74.7,27941.0,73.0846,73.1532,73.0748,73.1434,27941.0
2024-07-08 14:00:00,74.7,74.73,74.66,74.71,56302.0,73.1434,73.1728,73.1042,73.1532,56302.0
2024-07-08 14:10:00,74.7,74.74,74.69,74.69,40071.0,73.1434,73.1825,73.1336,73.1336,40071.0
2024-07-08 14:20:00,74.69,74.69,74.62,74.62,36234.0,73.1336,73.1336,73.065,73.065,36234.0
2024-07-08 14:30:00,74.62,74.68,74.59,74.67,26898.0,73.065,73.1238,73.0357,73.114,26898.0
2024-07-08 14:40:00,74.67,74.68,74.52,74.56,32076.0,73.114,73.1238,72.9671,73.0063,32076.0
2024-07-08 14:50:00,74.56,74.64,74.54,74.64,32669.0,73.0063,73.0846,72.9867,73.0846,32669.0
2024-07-08 15:00:00,74.65,74.68,74.54,74.65,44555.0,73.0944,73.1238,72.9867,73.0944,44555.0
2024-07-08 15:10:00,74.64,74.64,74.58,74.63,35808.0,73.0846,73.0846,73.0259,73.0748,35808.0
2024-07-08 15:20:00,74.62,74.64,74.6,74.6,79875.0,73.065,73.0846,73.0455,73.0455,79875.0
2024-07-08 15:30:00,74.6,74.63,74.56,74.61,65387.0,73.0455,73.0748,73.0063,73.0553,65387.0
2024-07-08 15:40:00,74.61,74.66,74.6,74.64,59598.0,73.0553,73.1042,73.0455,73.0846,59598.0
2024-07-08 15:50:00,74.64,74.82,74.55,74.8,626400.0,73.0846,73.2609,72.9965,73.2413,626400.0
2024-07-09 09:30:00,74.76,75.1,74.68,74.84,73467.0,73.2021,73.535,73.1238,73.2805,73467.0
2024-07-09 09:40:00,74.88,75.15,74.85,75.15,19278.0,73.3196,73.584,73.2903,73.584,19278.0
2024-07-09 09:50:00,75.13,75.19,75.0,75.09,22986.0,73.5644,73.6232,73.4371,73.5253,22986.0
2024-07-09 10:00:00,75.11,75.19,75.04,75.06,32269.0,73.5448,73.6232,73.4763,73.4959,32269.0
2024-07-09 10:10:00,75.06,75.1,74.94,74.95,34323.0,73.4959,73.535,73.3784,73.3882,34323.0
2024-07-09 10:20:00,74.97,75.34,74.96,75.34,50176.0,73.4078,73.77,73.398,73.77,50176.0
2024-07-09 10:30:00,75.33,75.43,75.31,75.43,30731.0,73.7603,73.8582,73.7407,73.8582,30731.0
2024-07-09 10:40:00,75.44,75.65,75.44,75.65,29496.0,73.868,74.0736,73.868,74.0736,29496.0
2024-07-09 10:50:00,75.64,75.64,75.51,75.52,27699.0,74.0638,74.0638,73.9365,73.9463,27699.0
2024-07-09 11:00:00,75.53,75.81,75.46,75.75,56811.0,73.9561,74.2303,73.8875,74.1715,56811.0
2024-07-09 11:10:00,75.76,75.77,75.68,75.73,36166.0,74.1813,74.1911,74.103,74.1519,36166.0
2024-07-09 11:20:00,75.73,75.76,75.67,75.72,31855.0,74.1519,74.1813,74.0932,74.1421,31855.0
2024-07-09 11:30:00,75.72,75.85,75.68,75.84,48170.0,74.1421,74.2694,74.103,74.2596,48170.0
2024-07-09 11:40:00,75.83,75.89,75.74,75.88,28263.0,74.2498,74.3086,74.1617,74.2988,28263.0
2024-07-09 11:50:00,75.89,76.0,75.89,76.0,38362.0,74.3086,74.4163,74.3086,74.4163,38362.0
2024-07-09 12:00:00,76.0,76.07,75.97,76.06,47506.0,74.4163,74.4848,74.3869,74.475,47506.0
2024-07-09 12:10:00,76.06,76.17,76.03,76.12,39823.0,74.475,74.5827,74.4457,74.5338,39823.0
2024-07-09 12:20:00,76.11,76.16,76.06,76.16,26412.0,74.524,74.573,74.475,74.573,26412.0
2024-07-09 12:30:00,76.15,76.22,76.08,76.22,31144.0,74.5632,74.6317,74.4946,74.6317,31144.0
2024-07-09 12:40:00,76.23,76.28,76.19,76.26,29000.0,74.6415,74.6905,74.6023,74.6709,29000.0
2024-07-09 12:50:00,76.25,76.35,76.21,76.35,32609.0,74.6611,74.759,74.6219,74.759,32609.0
2024-07-09 13:00:00,76.34,76.52,76.34,76.5,32519.0,74.7492,74.9255,74.7492,74.9059,32519.0
2024-07-09 13:10:00,76.5,76.54,76.37,76.45,31064.0,74.9059,74.945,74.7786,74.8569,31064.0
2024-07-09 13:20:00,76.44,76.49,76.41,76.44,26495.0,74.8471,74.8961,74.8177,74.8471,26495.0
2024-07-09 13:30:00,76.44,76.44,76.31,76.31,28772.0,74.8471,74.8471,74.7198,74.7198,28772.0
2024-07-09 13:40:00,76.31,76.33,76.21,76.21,29583.0,74.7198,74.7394,74.6219,74.6219,29583.0
2024-07-09 13:50:00,76.21,76.25,76.13,76.13,28104.0,74.6219,74.6611,74.5436,74.5436,28104.0
2024-07-09 14:00:00,76.13,76.15,76.06,76.14,29015.0,74.5436,74.5632,74.475,74.5534,29015.0
2024-07-09 14:10:00,76.14,76.21,76.11,76.17,57928.0,74.5534,74.6219,74.524,74.5827,57928.0
2024-07-09 14:20:00,76.17,76.18,76.01,76.01,30843.0,74.5827,74.5925,74.4261,74.4261,30843.0
2024-07-09 14:30:00,76.01,76.02,75.86,75.86,58508.0,74.4261,74.4359,74.2792,74.2792,58508.0
2024-07-09 14:40:00,75.84,75.89,75.79,75.88,68164.0,74.2596,74.3086,74.2107,74.2988,68164.0
2024-07-09 14:50:00,75.88,75.88,75.71,75.75,53042.0,74.2988,74.2988,74.1323,74.1715,53042.0
2024-07-09 15:00:00,75.76,75.78,75.59,75.65,45622.0,74.1813,74.2009,74.0148,74.0736,45622.0
2024-07-09 15:10:00,75.65,75.71,75.61,75.66,74853.0,74.0736,74.1323,74.0344,74.0834,74853.0
2024-07-09 15:20:00,75.67,75.8,75.67,75.79,51137.0,74.0932,74.2205,74.0932,74.2107,51137.0
2024-07-09 15:30:00,75.78,75.87,75.69,75.86,56096.0,74.2009,74.289,74.1128,74.2792,56096.0
2024-07-09 15:40:00,75.87,75.89,75.8,75.82,83244.0,74.289,74.3086,74.2205,74.24,83244.0
2024-07-09 15:50:00,75.81,75.87,75.71,75.8,426934.0,74.2303,74.289,74.1323,74.2205,426934.0
2024-07-10 09:30:00,75.67,76.13,75.55,75.91,75256.0,74.0932,74.5436,73.9757,74.3282,75256.0
2024-07-10 09:40:00,75.91,75.99,75.69,75.77,43030.0,74.3282,74.4065,74.1128,74.1911,43030.0
2024-07-10 09:50:00,75.77,75.82,75.49,75.5,35811.0,74.1911,74.24,73.9169,73.9267,35811.0
2024-07-10 10:00:00,75.49,75.8,75.49,75.78,81526.0,73.9169,74.2205,73.9169,74.2009,81526.0
2024-07-10 10:10:00,75.79,75.79,75.44,75.46,65541.0,74.2107,74.2107,73.868,73.8875,65541.0
2024-07-10 10:20:00,75.45,75.62,75.44,75.57,49843.0,73.8778,74.0442,73.868,73.9953,49843.0
2024-07-10 10:30:00,75.56,75.79,75.53,75.75,61833.0,73.9855,74.2107,73.9561,74.1715,61833.0
2024-07-10 10:40:00,75.74,75.78,75.7,75.72,31310.0,74.1617,74.2009,74.1225,74.1421,31310.0
2024-07-10 10:50:00,75.71,75.85,75.66,75.85,32287.0,74.1323,74.2694,74.0834,74.2694,32287.0
2024-07-10 11:00:00,75.87,75.92,75.75,75.77,34175.0,74.289,74.338,74.1715,74.1911,34175.0
2024-07-10 11:10:00,75.76,75.89,75.76,75.88,26634.0,74.1813,74.3086,74.1813,74.2988,26634.0
2024-07-10 11:20:00,75.88,75.9,75.8,75.82,39049.0,74.2988,74.3184,74.2205,74.24,39049.0
2024-07-10 11:30:00,75.8,75.83,75.74,75.77,30474.0,74.2205,74.2498,74.1617,74.1911,30474.0
2024-07-10 11:40:00,75.77,75.81,75.74,75.75,25445.0,74.1911,74.2303,74.1617,74.1715,25445.0
2024-07-10 11:50:00,75.76,75.76,75.67,75.69,27385.0,74.1813,74.1813,74.0932,74.1128,27385.0
2024-07-10 12:00:00,75.68,75.8,75.68,75.8,33059.0,74.103,74.2205,74.103,74.2205,33059.0
2024-07-10 12:10:00,75.81,75.93,75.81,75.92,38874.0,74.2303,74.3477,74.2303,74.338,38874.0
2024-07-10 12:20:00,75.91,75.95,75.88,75.93,28926.0,74.3282,74.3673,74.2988,74.3477,28926.0
2024-07-10 12:30:00,75.93,75.95,75.81,75.84,41302.0,74.3477,74.3673,74.2303,74.2596,41302.0
2024-07-10 12:40:00,75.85,75.97,75.85,75.93,37555.0,74.2694,74.3869,74.2694,74.3477,37555.0
2024-07-10 12:50:00,75.94,75.95,75.88,75.91,21686.0,74.3575,74.3673,74.2988,74.3282,21686.0
2024-07-10 13:00:00,75.91,75.91,75.79,75.87,37783.0,74.3282,74.3282,74.2107,74.289,37783.0
2024-07-10 13:10:00,75.86,75.9,75.85,75.85,39700.0,74.2792,74.3184,74.2694,74.2694,39700.0
2024-07-10 13:20:00,75.85,75.85,75.78,75.8,20261.0,74.2694,74.2694,74.2009,74.2205,20261.0
2024-07-10 13:30:00,75.81,75.81,75.63,75.67,32290.0,74.2303,74.2303,74.054,74.0932,32290.0
2024-07-10 13:40:00,75.67,75.68,75.63,75.68,26098.0,74.0932,74.103,74.054,74.103,26098.0
2024-07-10 13:50:00,75.68,75.7,75.64,75.67,46221.0,74.103,74.1225,74.0638,74.0932,46221.0
2024-07-10 14:00:00,75.68,75.76,75.68,75.68,38535.0,74.103,74.1813,74.103,74.103,38535.0
2024-07-10 14:10:00,75.69,75.71,75.65,75.66,33355.0,74.1128,74.1323,74.0736,74.0834,33355.0
2024-07-10 14:20:00,75.67,75.69,75.61,75.67,39015.0,74.0932,74.1128,74.0344,74.0932,39015.0
2024-07-10 14:30:00,75.68,75.71,75.67,75.7,46477.0,74.103,74.1323,74.0932,74.1225,46477.0
2024-07-10 14:40:00,75.69,75.77,75.67,75.71,33034.0,74.1128,74.1911,74.0932,74.1323,33034.0
2024-07-10 14:50:00,75.72,75.74,75.6,75.67,33363.0,74.1421,74.1617,74.0246,74.0932,33363.0
2024-07-10 15:00:00,75.67,75.68,75.58,75.67,40703.0,74.0932,74.103,74.005,74.0932,40703.0
2024-07-10 15:10:00,75.68,75.75,75.68,75.74,38266.0,74.103,74.1715,74.103,74.1617,38266.0
2024-07-10 15:20:00,75.75,75.78,75.7,75.71,50672.0,74.1715,74.2009,74.1225,74.1323,50672.0
2024-07-10 15:30:00,75.72,75.78,75.62,75.7,79996.0,74.1421,74.2009,74.0442,74.1225,79996.0
2024-07-10 15:40:00,75.7,75.74,75.67,75.7,93117.0,74.1225,74.1617,74.0932,74.1225,93117.0
2024-07-10 15:50:00,75.7,75.98,75.7,75.96,326648.0,74.1225,74.3967,74.1225,74.3771,326648.0
2024-07-11 09:30:00,76.08,76.48,76.01,76.48,123153.0,74.4946,74.8863,74.4261,74.8863,123153.0
2024-07-11 09:40:00,76.45,76.71,76.45,76.57,41375.0,74.8569,75.1115,74.8569,74.9744,41375.0
2024-07-11 09:50:00,76.56,76.6,76.22,76.27,35343.0,74.9646,75.0038,74.6317,74.6807,35343.0
2024-07-11 10:00:00,76.26,76.39,76.1,76.33,60618.0,74.6709,74.7982,74.5142,74.7394,60618.0
2024-07-11 10:10:00,76.31,76.48,76.25,76.44,132136.0,74.7198,74.8863,74.6611,74.8471,132136.0
2024-07-11 10:20:00,76.45,76.46,76.21,76.31,69786.0,74.8569,74.8667,74.6219,74.7198,69786.0
2024-07-11 10:30:00,76.32,76.49,76.27,76.42,33476.0,74.7296,74.8961,74.6807,74.8275,33476.0
2024-07-11 10:40:00,76.41,76.47,76.32,76.44,58778.0,74.8177,74.8765,74.7296,74.8471,58778.0
2024-07-11 10:50:00,76.43,76.52,76.39,76.51,52344.0,74.8373,74.9255,74.7982,74.9157,52344.0
2024-07-11 11:00:00,76.52,76.59,76.36,76.54,38680.0,74.9255,74.994,74.7688,74.945,38680.0
2024-07-11 11:10:00,76.56,76.62,76.52,76.56,33347.0,74.9646,75.0234,74.9255,74.9646,33347.0
2024-07-11 11:20:00,76.56,76.66,76.52,76.66,51345.0,74.9646,75.0625,74.9255,75.0625,51345.0
2024-07-11 11:30:00,76.66,76.76,76.61,76.71,29041.0,75.0625,75.1605,75.0136,75.1115,29041.0
2024-07-11 11:40:00,76.7,76.77,76.67,76.69,21575.0,75.1017,75.1702,75.0723,75.0919,21575.0
2024-07-11 11:50:00,76.67,76.73,76.59,76.59,29423.0,75.0723,75.1311,74.994,74.994,29423.0
2024-07-11 12:00:00,76.59,76.59,76.39,76.52,30571.0,74.994,74.994,74.7982,74.9255,30571.0
2024-07-11 12:10:00,76.52,76.58,76.49,76.5,20126.0,74.9255,74.9842,74.8961,74.9059,20126.0
2024-07-11 12:20:00,76.51,76.56,76.46,76.49,28248.0,74.9157,74.9646,74.8667,74.8961,28248.0
2024-07-11 12:30:00,76.49,76.51,76.4,76.44,43788.0,74.8961,74.9157,74.808,74.8471,43788.0
2024-07-11 12:40:00,76.43,76.51,76.38,76.51,20924.0,74.8373,74.9157,74.7884,74.9157,20924.0
2024-07-11 12:50:00,76.51,76.53,76.44,76.51,23283.0,74.9157,74.9352,74.8471,74.9157,23283.0
2024-07-11 13:00:00,76.5,76.52,76.42,76.49,37511.0,74.9059,74.9255,74.8275,74.8961,37511.0
2024-07-11 13:10:00,76.49,76.49,76.37,76.42,47103.0,74.8961,74.8961,74.7786,74.8275,47103.0
2024-07-11 13:20:00,76.42,76.49,76.42,76.48,32602.0,74.8275,74.8961,74.8275,74.8863,32602.0
2024-07-11 13:30:00,76.48,76.61,76.46,76.53,30869.0,74.8863,75.0136,74.8667,74.9352,30869.0
2024-07-11 13:40:00,76.53,76.6,76.53,76.58,31660.0,74.9352,75.0038,74.9352,74.9842,31660.0
2024-07-11 13:50:00,76.56,76.6,76.5,76.6,44098.0,74.9646,75.0038,74.9059,75.0038,44098.0
2024-07-11 14:00:00,76.59,76.64,76.58,76.61,44491.0,74.994,75.043,74.9842,75.0136,44491.0
2024-07-11 14:10:00,76.61,76.77,76.61,76.76,34592.0,75.0136,75.1702,75.0136,75.1605,34592.0
2024-07-11 14:20:00,76.77,76.78,76.71,76.74,25100.0,75.1702,75.18,75.1115,75.1409,25100.0
2024-07-11 14:30:00,76.74,76.76,76.69,76.71,26780.0,75.1409,75.1605,75.0919,75.1115,26780.0
2024-07-11 14:40:00,76.72,76.78,76.68,76.77,32583.0,75.1213,75.18,75.0821,75.1702,32583.0
2024-07-11 14:50:00,76.76,76.77,76.63,76.64,48060.0,75.1605,75.1702,75.0332,75.043,48060.0
2024-07-11 15:00:00,76.64,76.72,76.6,76.7,49706.0,75.043,75.1213,75.0038,75.1017,49706.0
2024-07-11 15:10:00,76.7,76.76,76.63,76.68,72218.0,75.1017,75.1605,75.0332,75.0821,72218.0
2024-07-11 15:20:00,76.69,76.75,76.68,76.71,49988.0,75.0919,75.1507,75.0821,75.1115,49988.0
2024-07-11 15:30:00,76.72,76.81,76.72,76.76,67326.0,75.1213,75.2094,75.1213,75.1605,67326.0
2024-07-11 15:40:00,76.75,76.9,76.73,76.86,72138.0,75.1507,75.2975,75.1311,75.2584,72138.0
2024-07-11 15:50:00,76.86,77.04,76.85,76.95,257297.0,75.2584,75.4346,75.2486,75.3465,257297.0
2024-07-12 09:30:00,77.1,77.74,77.06,77.66,90422.0,75.4934,76.12,75.4542,76.0417,90422.0
2024-07-12 09:40:00,77.65,77.65,77.17,77.17,47692.0,76.0319,76.0319,75.5619,75.5619,47692.0
2024-07-12 09:50:00,77.2,77.21,76.72,76.85,25696.0,75.5913,75.6011,75.1213,75.2486,25696.0
2024-07-12 10:00:00,76.84,77.01,76.81,76.93,37876.0,75.2388,75.4052,75.2094,75.3269,37876.0
2024-07-12 10:10:00,76.93,77.29,76.93,77.23,39321.0,75.3269,75.6794,75.3269,75.6207,39321.0
2024-07-12 10:20:00,77.23,77.41,77.22,77.29,40652.0,75.6207,75.7969,75.6109,75.6794,40652.0
2024-07-12 10:30:00,77.3,77.3,77.15,77.2,42069.0,75.6892,75.6892,75.5423,75.5913,42069.0
2024-07-12 10:40:00,77.21,77.25,77.12,77.22,35647.0,75.6011,75.6402,75.513,75.6109,35647.0
2024-07-12 10:50:00,77.23,77.23,77.09,77.21,40137.0,75.6207,75.6207,75.4836,75.6011,40137.0
2024-07-12 11:00:00,77.22,77.27,77.11,77.18,19286.0,75.6109,75.6598,75.5032,75.5717,19286.0
2024-07-12 11:10:00,77.18,77.28,77.07,77.24,69035.0,75.5717,75.6696,75.464,75.6305,69035.0
2024-07-12 11:20:00,77.25,77.25,77.16,77.22,65819.0,75.6402,75.6402,75.5521,75.6109,65819.0
2024-07-12 11:30:00,77.23,77.27,77.19,77.24,39552.0,75.6207,75.6598,75.5815,75.6305,39552.0
2024-07-12 11:40:00,77.26,77.3,77.17,77.18,27089.0,75.65,75.6892,75.5619,75.5717,27089.0
2024-07-12 11:50:00,77.17,77.24,77.16,77.23,23154.0,75.5619,75.6305,75.5521,75.6207,23154.0
2024-07-12 12:00:00,77.23,77.31,77.18,77.26,36654.0,75.6207,75.699,75.5717,75.65,36654.0
2024-07-12 12:10:00,77.27,77.4,77.27,77.39,22383.0,75.6598,75.7871,75.6598,75.7773,22383.0
2024-07-12 12:20:00,77.4,77.41,77.31,77.34,50467.0,75.7871,75.7969,75.699,75.7284,50467.0
2024-07-12 12:30:00,77.35,77.35,77.17,77.17,32752.0,75.7382,75.7382,75.5619,75.5619,32752.0
2024-07-12 12:40:00,77.18,77.24,77.17,77.22,15560.0,75.5717,75.6305,75.5619,75.6109,15560.0
2024-07-12 12:50:00,77.21,77.22,77.15,77.21,14683.0,75.6011,75.6109,75.5423,75.6011,14683.0
2024-07-12 13:00:00,77.21,77.3,77.21,77.25,22177.0,75.6011,75.6892,75.6011,75.6402,22177.0
2024-07-12 13:10:00,77.24,77.33,77.22,77.32,17562.0,75.6305,75.7186,75.6109,75.7088,17562.0
2024-07-12 13:20:00,77.32,77.32,77.19,77.19,22417.0,75.7088,75.7088,75.5815,75.5815,22417.0
2024-07-12 13:30:00,77.19,77.21,77.11,77.18,33167.0,75.5815,75.6011,75.5032,75.5717,33167.0
2024-07-12 13:40:00,77.17,77.18,77.11,77.12,38372.0,75.5619,75.5717,75.5032,75.513,38372.0
2024-07-12 13:50:00,77.13,77.13,76.99,77.02,37901.0,75.5227,75.5227,75.3857,75.415,37901.0
2024-07-12 14:00:00,77.02,77.02,76.94,77.02,47686.0,75.415,75.415,75.3367,75.415,47686.0
2024-07-12 14:10:00,77.03,77.12,77.02,77.11,43144.0,75.4248,75.513,75.415,75.5032,43144.0
2024-07-12 14:20:00,77.11,77.13,77.0,77.03,45675.0,75.5032,75.5227,75.3955,75.4248,45675.0
2024-07-12 14:30:00,77.03,77.03,76.97,77.0,29930.0,75.4248,75.4248,75.3661,75.3955,29930.0
2024-07-12 14:40:00,77.01,77.05,76.97,77.01,26331.0,75.4052,75.4444,75.3661,75.4052,26331.0
2024-07-12 14:50:00,77.01,77.08,77.0,77.08,18629.0,75.4052,75.4738,75.3955,75.4738,18629.0
2024-07-12 15:00:00,77.08,77.23,77.08,77.21,32183.0,75.4738,75.6207,75.4738,75.6011,32183.0
2024-07-12 15:10:00,77.2,77.22,77.16,77.22,28708.0,75.5913,75.6109,75.5521,75.6109,28708.0
2024-07-12 15:20:00,77.22,77.28,77.2,77.28,32582.0,75.6109,75.6696,75.5913,75.6696,32582.0
2024-07-12 15:30:00,77.27,77.31,77.24,77.26,53577.0,75.6598,75.699,75.6305,75.65,53577.0
2024-07-12 15:40:00,77.26,77.29,77.16,77.28,80727.0,75.65,75.6794,75.5521,75.6696,80727.0
2024-07-12 15:50:00,77.28,77.3,77.09,77.21,264108.0,75.6696,75.6892,75.4836,75.6011,264108.0
2024-07-15 09:30:00,77.06,77.66,77.06,77.63,65799.0,75.4542,76.0417,75.4542,76.0123,65799.0
2024-07-15 09:40:00,77.62,77.62,77.25,77.51,35874.0,76.0025,76.0025,75.6402,75.8948,35874.0
2024-07-15 09:50:00,77.49,77.49,77.18,77.24,21310.0,75.8752,75.8752,75.5717,75.6305,21310.0
2024-07-15 10:00:00,77.26,77.68,77.24,77.67,117186.0,75.65,76.0613,75.6305,76.0515,117186.0
2024-07-15 10:10:00,77.67,77.73,77.51,77.64,44362.0,76.0515,76.1102,75.8948,76.0221,44362.0
2024-07-15 10:20:00,77.65,77.7,77.61,77.61,28593.0,76.0319,76.0809,75.9927,75.9927,28593.0
2024-07-15 10:30:00,77.62,77.65,77.48,77.52,40837.0,76.0025,76.0319,75.8655,75.9046,40837.0
2024-07-15 10:40:00,77.52,77.58,77.42,77.49,36935.0,75.9046,75.9634,75.8067,75.8752,36935.0
2024-07-15 10:50:00,77.48,77.48,77.33,77.38,33540.0,75.8655,75.8655,75.7186,75.7675,33540.0
2024-07-15 11:00:00,77.37,77.48,77.37,77.41,28890.0,75.7577,75.8655,75.7577,75.7969,28890.0
2024-07-15 11:10:00,77.42,77.45,77.34,77.35,68144.0,75.8067,75.8361,75.7284,75.7382,68144.0
2024-07-15 11:20:00,77.35,77.42,77.28,77.4,89621.0,75.7382,75.8067,75.6696,75.7871,89621.0
2024-07-15 11:30:00,77.39,77.49,77.39,77.48,32250.0,75.7773,75.8752,75.7773,75.8655,32250.0
2024-07-15 11:40:00,77.46,77.53,77.43,77.44,28329.0,75.8459,75.9144,75.8165,75.8263,28329.0
2024-07-15 11:50:00,77.43,77.58,77.41,77.54,40030.0,75.8165,75.9634,75.7969,75.9242,40030.0
2024-07-15 12:00:00,77.53,77.62,77.5,77.59,37496.0,75.9144,76.0025,75.885,75.9732,37496.0
2024-07-15 12:10:00,77.58,77.71,77.58,77.7,80556.0,75.9634,76.0907,75.9634,76.0809,80556.0
2024-07-15 12:20:00,77.7,77.73,77.57,77.57,26958.0,76.0809,76.1102,75.9536,75.9536,26958.0
2024-07-15 12:30:00,77.57,77.57,77.43,77.5,22668.0,75.9536,75.9536,75.8165,75.885,22668.0
2024-07-15 12:40:00,77.49,77.52,77.45,77.48,17420.0,75.8752,75.9046,75.8361,75.8655,17420.0
2024-07-15 12:50:00,77.5,77.63,77.5,77.61,24535.0,75.885,76.0123,75.885,75.9927,24535.0
2024-07-15 13:00:00,77.61,77.7,77.61,77.67,19870.0,75.9927,76.0809,75.9927,76.0515,19870.0
2024-07-15 13:10:00,77.66,77.73,77.66,77.72,19450.0,76.0417,76.1102,76.0417,76.1004,19450.0
2024-07-15 13:20:00,77.71,77.71,77.56,77.57,26541.0,76.0907,76.0907,75.9438,75.9536,26541.0
2024-07-15 13:30:00,77.56,77.57,77.5,77.54,13607.0,75.9438,75.9536,75.885,75.9242,13607.0
2024-07-15 13:40:00,77.54,77.6,77.53,77.54,29574.0,75.9242,75.9829,75.9144,75.9242,29574.0
2024-07-15 13:50:00,77.55,77.7,77.54,77.68,20981.0,75.934,76.0809,75.9242,76.0613,20981.0
2024-07-15 14:00:00,77.67,77.76,77.67,77.73,22396.0,76.0515,76.1396,76.0515,76.1102,22396.0
2024-07-15 14:10:00,77.72,77.76,77.67,77.75,25598.0,76.1004,76.1396,76.0515,76.1298,25598.0
2024-07-15 14:20:00,77.76,77.8,77.74,77.8,20594.0,76.1396,76.1788,76.12,76.1788,20594.0
2024-07-15 14:30:00,77.8,77.85,77.77,77.83,40309.0,76.1788,76.2277,76.1494,76.2082,40309.0
2024-07-15 14:40:00,77.83,77.86,77.79,77.8,32845.0,76.2082,76.2375,76.169,76.1788,32845.0
2024-07-15 14:50:00,77.79,77.87,77.76,77.78,26496.0,76.169,76.2473,76.1396,76.1592,26496.0
2024-07-15 15:00:00,77.77,77.77,77.57,77.57,55729.0,76.1494,76.1494,75.9536,75.9536,55729.0
2024-07-15 15:10:00,77.57,77.61,77.48,77.48,31681.0,75.9536,75.9927,75.8655,75.8655,31681.0
2024-07-15 15:20:00,77.48,77.48,77.33,77.35,42036.0,75.8655,75.8655,75.7186,75.7382,42036.0
2024-07-15 15:30:00,77.34,77.43,77.3,77.36,55058.0,75.7284,75.8165,75.6892,75.748,55058.0
2024-07-15 15:40:00,77.36,77.49,77.33,77.48,102299.0,75.748,75.8752,75.7186,75.8655,102299.0
2024-07-15 15:50:00,77.48,77.66,77.48,77.63,384674.0,75.8655,76.0417,75.8655,76.0123,384674.0
2024-07-16 09:30:00,77.63,78.09,77.63,77.72,60264.0,76.0123,76.4627,76.0123,76.1004,60264.0
2024-07-16 09:40:00,77.7,78.06,77.69,78.03,32670.0,76.0809,76.4334,76.0711,76.404,32670.0
2024-07-16 09:50:00,78.02,78.16,77.89,78.14,27111.0,76.3942,76.5313,76.2669,76.5117,27111.0
2024-07-16 10:00:00,78.11,78.35,78.09,78.28,79093.0,76.4823,76.7173,76.4627,76.6488,79093.0
2024-07-16 10:10:00,78.27,78.45,78.25,78.25,155370.0,76.639,76.8152,76.6194,76.6194,155370.0
2024-07-16 10:20:00,78.27,78.44,78.23,78.43,24538.0,76.639,76.8054,76.5998,76.7957,24538.0
2024-07-16 10:30:00,78.41,78.41,78.2,78.29,56132.0,76.7761,76.7761,76.5704,76.6586,56132.0
2024-07-16 10:40:00,78.31,78.45,78.28,78.39,26410.0,76.6782,76.8152,76.6488,76.7565,26410.0
2024-07-16 10:50:00,78.39,78.4,78.24,78.31,85355.0,76.7565,76.7663,76.6096,76.6782,85355.0
2024-07-16 11:00:00,78.3,78.43,78.25,78.31,28194.0,76.6684,76.7957,76.6194,76.6782,28194.0
2024-07-16 11:10:00,78.29,78.35,78.2,78.23,124213.0,76.6586,76.7173,76.5704,76.5998,124213.0
2024-07-16 11:20:00,78.23,78.27,78.13,78.13,23604.0,76.5998,76.639,76.5019,76.5019,23604.0
2024-07-16 11:30:00,78.14,78.14,77.98,78.03,54152.0,76.5117,76.5117,76.355,76.404,54152.0
2024-07-16 11:40:00,78.03,78.03,77.88,77.88,105506.0,76.404,76.404,76.2571,76.2571,105506.0
2024-07-16 11:50:00,77.87,78.0,77.84,77.91,26081.0,76.2473,76.3746,76.2179,76.2865,26081.0
2024-07-16 12:00:00,77.92,78.04,77.89,78.0,69003.0,76.2963,76.4138,76.2669,76.3746,69003.0
2024-07-16 12:10:00,78.0,78.11,78.0,78.08,30113.0,76.3746,76.4823,76.3746,76.4529,30113.0
2024-07-16 12:20:00,78.08,78.16,78.01,78.02,19314.0,76.4529,76.5313,76.3844,76.3942,19314.0
2024-07-16 12:30:00,78.01,78.07,77.98,78.01,30387.0,76.3844,76.4432,76.355,76.3844,30387.0
2024-07-16 12:40:00,78.01,78.17,78.0,78.07,32362.0,76.3844,76.5411,76.3746,76.4432,32362.0
2024-07-16 12:50:00,78.07,78.07,77.99,77.99,28420.0,76.4432,76.4432,76.3648,76.3648,28420.0
2024-07-16 13:00:00,78.0,78.0,77.93,77.98,20676.0,76.3746,76.3746,76.3061,76.355,20676.0
2024-07-16 13:10:00,78.0,78.01,77.84,77.84,23683.0,76.3746,76.3844,76.2179,76.2179,23683.0
2024-07-16 13:20:00,77.85,77.86,77.73,77.76,31996.0,76.2277,76.2375,76.1102,76.1396,31996.0
2024-07-16 13:30:00,77.75,77.99,77.7,77.98,58573.0,76.1298,76.3648,76.0809,76.355,58573.0
2024-07-16 13:40:00,77.99,78.03,77.93,78.03,21173.0,76.3648,76.404,76.3061,76.404,21173.0
2024-07-16 13:50:00,78.02,78.15,78.02,78.11,29757.0,76.3942,76.5215,76.3942,76.4823,29757.0
2024-07-16 14:00:00,78.11,78.12,77.96,78.0,65995.0,76.4823,76.4921,76.3354,76.3746,65995.0
2024-07-16 14:10:00,78.0,78.09,77.97,77.98,31875.0,76.3746,76.4627,76.3452,76.355,31875.0
2024-07-16 14:20:00,77.99,78.0,77.79,77.86,86699.0,76.3648,76.3746,76.169,76.2375,86699.0
2024-07-16 14:30:00,77.85,77.95,77.83,77.93,30896.0,76.2277,76.3257,76.2082,76.3061,30896.0
2024-07-16 14:40:00,77.94,77.94,77.82,77.88,53257.0,76.3159,76.3159,76.1984,76.2571,53257.0
2024-07-16 14:50:00,77.88,77.89,77.78,77.83,53010.0,76.2571,76.2669,76.1592,76.2082,53010.0
2024-07-16 15:00:00,77.81,77.81,77.69,77.69,40410.0,76.1886,76.1886,76.0711,76.0711,40410.0
2024-07-16 15:10:00,77.69,77.7,77.61,77.64,27481.0,76.0711,76.0809,75.9927,76.0221,27481.0
2024-07-16 15:20:00,77.65,77.83,77.65,77.81,39203.0,76.0319,76.2082,76.0319,76.1886,39203.0
2024-07-16 15:30:00,77.81,77.96,77.78,77.92,50274.0,76.1886,76.3354,76.1592,76.2963,50274.0
2024-07-16 15:40:00,77.93,77.99,77.88,77.97,72441.0,76.3061,76.3648,76.2571,76.3452,72441.0
2024-07-16 15:50:00,77.97,78.36,77.97,78.31,327401.0,76.3452,76.7271,76.3452,76.6782,327401.0
2024-07-17 09:30:00,78.32,79.15,78.32,78.87,55991.0,76.6879,77.5007,76.6879,77.2265,55991.0
2024-07-17 09:40:00,78.89,78.97,78.66,78.8,56778.0,77.2461,77.3244,77.0209,77.1579,56778.0
2024-07-17 09:50:00,78.8,79.0,78.75,78.91,292723.0,77.1579,77.3538,77.109,77.2657,292723.0
2024-07-17 10:00:00,78.91,79.4,78.88,79.25,83681.0,77.2657,77.7454,77.2363,77.5986,83681.0
2024-07-17 10:10:00,79.24,79.57,79.1,79.38,160487.0,77.5888,77.9119,77.4517,77.7259,160487.0
2024-07-17 10:20:00,79.36,79.43,79.21,79.31,96496.0,77.7063,77.7748,77.5594,77.6573,96496.0
2024-07-17 10:30:00,79.31,79.31,78.92,78.94,56756.0,77.6573,77.6573,77.2754,77.295,56756.0
2024-07-17 10:40:00,78.92,79.16,78.87,79.15,33332.0,77.2754,77.5104,77.2265,77.5007,33332.0
2024-07-17 10:50:00,79.13,79.39,79.13,79.2,53445.0,77.4811,77.7356,77.4811,77.5496,53445.0
2024-07-17 11:00:00,79.2,79.48,79.18,79.47,26282.0,77.5496,77.8238,77.53,77.814,26282.0
2024-07-17 11:10:00,79.47,79.47,79.28,79.33,75367.0,77.814,77.814,77.6279,77.6769,75367.0
2024-07-17 11:20:00,79.35,79.37,79.15,79.28,42663.0,77.6965,77.7161,77.5007,77.6279,42663.0
2024-07-17 11:30:00,79.27,79.36,79.22,79.36,45215.0,77.6181,77.7063,77.5692,77.7063,45215.0
2024-07-17 11:40:00,79.36,79.42,79.33,79.4,52380.0,77.7063,77.765,77.6769,77.7454,52380.0
2024-07-17 11:50:00,79.4,79.4,79.27,79.34,52050.0,77.7454,77.7454,77.6181,77.6867,52050.0
2024-07-17 12:00:00,79.35,79.36,79.19,79.22,42800.0,77.6965,77.7063,77.5398,77.5692,42800.0
2024-07-17 12:10:00,79.22,79.23,79.0,79.03,34304.0,77.5692,77.579,77.3538,77.3832,34304.0
2024-07-17 12:20:00,79.02,79.15,79.01,79.06,75577.0,77.3734,77.5007,77.3636,77.4125,75577.0
2024-07-17 12:30:00,79.06,79.11,79.0,79.04,85929.0,77.4125,77.4615,77.3538,77.3929,85929.0
2024-07-17 12:40:00,79.03,79.16,79.01,79.11,39532.0,77.3832,77.5104,77.3636,77.4615,39532.0
2024-07-17 12:50:00,79.11,79.14,79.03,79.03,52995.0,77.4615,77.4909,77.3832,77.3832,52995.0
2024-07-17 13:00:00,79.03,79.23,78.92,78.98,952004.0,77.3832,77.579,77.2754,77.3342,952004.0
2024-07-17 13:10:00,78.97,78.97,78.77,78.77,25245.0,77.3244,77.3244,77.1286,77.1286,25245.0
2024-07-17 13:20:00,78.78,78.79,78.65,78.75,60909.0,77.1384,77.1482,77.0111,77.109,60909.0
2024-07-17 13:30:00,78.75,78.8,78.61,78.74,55804.0,77.109,77.1579,76.9719,77.0992,55804.0
2024-07-17 13:40:00,78.75,78.91,78.69,78.82,26643.0,77.109,77.2657,77.0502,77.1775,26643.0
2024-07-17 13:50:00,78.83,78.85,78.74,78.75,30714.0,77.1873,77.2069,77.0992,77.109,30714.0
2024-07-17 14:00:00,78.75,78.77,78.65,78.68,75721.0,77.109,77.1286,77.0111,77.0404,75721.0
2024-07-17 14:10:00,78.69,78.87,78.69,78.87,32971.0,77.0502,77.2265,77.0502,77.2265,32971.0
2024-07-17 14:20:00,78.88,79.0,78.81,78.93,42936.0,77.2363,77.3538,77.1677,77.2852,42936.0
2024-07-17 14:30:00,78.92,78.94,78.79,78.79,43443.0,77.2754,77.295,77.1482,77.1482,43443.0
2024-07-17 14:40:00,78.79,78.86,78.79,78.82,36233.0,77.1482,77.2167,77.1482,77.1775,36233.0
2024-07-17 14:50:00,78.81,78.85,78.72,78.73,41749.0,77.1677,77.2069,77.0796,77.0894,41749.0
2024-07-17 15:00:00,78.72,78.76,78.65,78.66,43461.0,77.0796,77.1188,77.0111,77.0209,43461.0
2024-07-17 15:10:00,78.65,78.71,78.63,78.66,38938.0,77.0111,77.0698,76.9915,77.0209,38938.0
2024-07-17 15:20:00,78.66,78.76,78.6,78.73,44396.0,77.0209,77.1188,76.9621,77.0894,44396.0
2024-07-17 15:30:00,78.73,78.8,78.68,78.68,64992.0,77.0894,77.1579,77.0404,77.0404,64992.0
2024-07-17 15:40:00,78.68,78.68,78.49,78.54,68251.0,77.0404,77.0404,76.8544,76.9034,68251.0
2024-07-17 15:50:00,78.54,78.68,78.46,78.58,352243.0,76.9034,77.0404,76.825,76.9425,352243.0
2024-07-18 09:30:00,78.44,78.74,78.12,78.72,41779.0,76.8054,77.0992,76.4921,77.0796,41779.0
2024-07-18 09:40:00,78.71,78.83,78.54,78.83,18198.0,77.0698,77.1873,76.9034,77.1873,18198.0
2024-07-18 09:50:00,78.81,79.36,78.78,79.34,27443.0,77.1677,77.7063,77.1384,77.6867,27443.0
2024-07-18 10:00:00,79.34,79.55,79.21,79.47,79822.0,77.6867,77.8923,77.5594,77.814,79822.0
2024-07-18 10:10:00,79.48,79.71,79.38,79.67,61822.0,77.8238,78.049,77.7259,78.0098,61822.0
2024-07-18 10:20:00,79.71,79.81,79.58,79.71,74589.0,78.049,78.1469,77.9217,78.049,74589.0
2024-07-18 10:30:00,79.71,79.78,79.65,79.77,40716.0,78.049,78.1175,77.9902,78.1077,40716.0
2024-07-18 10:40:00,79.79,79.86,79.55,79.56,61596.0,78.1273,78.1959,77.8923,77.9021,61596.0
2024-07-18 10:50:00,79.55,79.71,79.5,79.61,45928.0,77.8923,78.049,77.8434,77.9511,45928.0
2024-07-18 11:00:00,79.59,79.66,79.52,79.52,42250.0,77.9315,78.0,77.8629,77.8629,42250.0
2024-07-18 11:10:00,79.54,79.55,79.4,79.54,50063.0,77.8825,77.8923,77.7454,77.8825,50063.0
2024-07-18 11:20:00,79.52,79.63,79.39,79.6,41264.0,77.8629,77.9706,77.7356,77.9413,41264.0
2024-07-18 11:30:00,79.64,79.73,79.53,79.57,55482.0,77.9804,78.0686,77.8727,77.9119,55482.0
2024-07-18 11:40:00,79.56,79.66,79.38,79.4,44764.0,77.9021,78.0,77.7259,77.7454,44764.0
2024-07-18 11:50:00,79.4,79.41,79.25,79.3,48411.0,77.7454,77.7552,77.5986,77.6475,48411.0
2024-07-18 12:00:00,79.32,79.49,79.27,79.43,50973.0,77.6671,77.8336,77.6181,77.7748,50973.0
2024-07-18 12:10:00,79.44,79.45,79.05,79.13,64778.0,77.7846,77.7944,77.4027,77.4811,64778.0
2024-07-18 12:20:00,79.15,79.16,78.96,79.01,24578.0,77.5007,77.5104,77.3146,77.3636,24578.0
2024-07-18 12:30:00,79.02,79.1,79.0,79.01,22639.0,77.3734,77.4517,77.3538,77.3636,22639.0
2024-07-18 12:40:00,79.0,79.07,78.97,79.04,20383.0,77.3538,77.4223,77.3244,77.3929,20383.0
2024-07-18 12:50:00,79.03,79.04,78.91,78.95,21479.0,77.3832,77.3929,77.2657,77.3048,21479.0
2024-07-18 13:00:00,78.95,79.15,78.94,79.07,28929.0,77.3048,77.5007,77.295,77.4223,28929.0
2024-07-18 13:10:00,79.08,79.08,78.93,78.94,19464.0,77.4321,77.4321,77.2852,77.295,19464.0
2024-07-18 13:20:00,78.95,78.97,78.9,78.94,22708.0,77.3048,77.3244,77.2559,77.295,22708.0
2024-07-18 13:30:00,78.93,78.93,78.88,78.9,20207.0,77.2852,77.2852,77.2363,77.2559,20207.0
2024-07-18 13:40:00,78.89,78.96,78.87,78.94,21336.0,77.2461,77.3146,77.2265,77.295,21336.0
2024-07-18 13:50:00,78.93,78.93,78.79,78.84,29177.0,77.2852,77.2852,77.1482,77.1971,29177.0
2024-07-18 14:00:00,78.83,78.83,78.61,78.61,31323.0,77.1873,77.1873,76.9719,76.9719,31323.0
2024-07-18 14:10:00,78.6,78.67,78.51,78.51,30678.0,76.9621,77.0307,76.874,76.874,30678.0
2024-07-18 14:20:00,78.51,78.55,78.37,78.37,32575.0,76.874,76.9132,76.7369,76.7369,32575.0
2024-07-18 14:30:00,78.36,78.42,78.33,78.33,40048.0,76.7271,76.7859,76.6977,76.6977,40048.0
2024-07-18 14:40:00,78.33,78.37,78.28,78.28,40388.0,76.6977,76.7369,76.6488,76.6488,40388.0
2024-07-18 14:50:00,78.27,78.3,78.14,78.17,34559.0,76.639,76.6684,76.5117,76.5411,34559.0
2024-07-18 15:00:00,78.17,78.31,78.16,78.16,47361.0,76.5411,76.6782,76.5313,76.5313,47361.0
2024-07-18 15:10:00,78.15,78.15,77.99,78.02,40577.0,76.5215,76.5215,76.3648,76.3942,40577.0
2024-07-18 15:20:00,78.02,78.02,77.89,77.95,38125.0,76.3942,76.3942,76.2669,76.3257,38125.0
2024-07-18 15:30:00,77.95,78.01,77.9,77.98,54941.0,76.3257,76.3844,76.2767,76.355,54941.0
2024-07-18 15:40:00,77.99,78.05,77.96,78.05,69704.0,76.3648,76.4236,76.3354,76.4236,69704.0
2024-07-18 15:50:00,78.05,78.16,77.91,78.04,272698.0,76.4236,76.5313,76.2865,76.4138,272698.0
2024-07-19 09:30:00,77.92,77.92,77.07,77.1,328371.0,76.2963,76.2963,75.464,75.4934,328371.0
2024-07-19 09:40:00,77.11,77.24,76.69,76.7,74321.0,75.5032,75.6305,75.0919,75.1017,74321.0
2024-07-19 09:50:00,76.71,76.8,76.39,76.52,271883.0,75.1115,75.1996,74.7982,74.9255,271883.0
2024-07-19 10:00:00,76.54,76.9,76.38,76.5,107726.0,74.945,75.2975,74.7884,74.9059,107726.0
2024-07-19 10:10:00,76.51,76.58,76.3,76.51,73736.0,74.9157,74.9842,74.71,74.9157,73736.0
2024-07-19 10:20:00,76.52,76.87,76.48,76.8,149540.0,74.9255,75.2682,74.8863,75.1996,149540.0
2024-07-19 10:30:00,76.79,76.79,76.54,76.59,69905.0,75.1898,75.1898,74.945,74.994,69905.0
2024-07-19 10:40:00,76.6,76.62,75.94,75.94,97097.0,75.0038,75.0234,74.3575,74.3575,97097.0
2024-07-19 10:50:00,75.94,75.94,75.62,75.67,109510.0,74.3575,74.3575,74.0442,74.0932,109510.0
2024-07-19 11:00:00,75.66,76.15,75.64,76.15,59739.0,74.0834,74.5632,74.0638,74.5632,59739.0
2024-07-19 11:10:00,76.14,76.2,75.75,75.79,141800.0,74.5534,74.6121,74.1715,74.2107,141800.0
2024-07-19 11:20:00,75.79,75.8,75.24,75.25,122618.0,74.2107,74.2205,73.6721,73.6819,122618.0
2024-07-19 11:30:00,75.26,75.26,74.83,75.25,145866.0,73.6917,73.6917,73.2707,73.6819,145866.0
2024-07-19 11:40:00,75.24,75.61,75.19,75.42,103450.0,73.6721,74.0344,73.6232,73.8484,103450.0
2024-07-19 11:50:00,75.43,75.5,75.27,75.47,72932.0,73.8582,73.9267,73.7015,73.8973,72932.0
2024-07-19 12:00:00,75.48,75.6,75.41,75.47,48245.0,73.9071,74.0246,73.8386,73.8973,48245.0
2024-07-19 12:10:00,75.47,75.49,75.24,75.4,30034.0,73.8973,73.9169,73.6721,73.8288,30034.0
2024-07-19 12:20:00,75.39,75.39,75.05,75.05,29982.0,73.819,73.819,73.4861,73.4861,29982.0
2024-07-19 12:30:00,75.04,75.04,74.73,74.74,60738.0,73.4763,73.4763,73.1728,73.1825,60738.0
2024-07-19 12:40:00,74.75,74.78,74.64,74.68,80582.0,73.1923,73.2217,73.0846,73.1238,80582.0
2024-07-19 12:50:00,74.66,74.69,74.44,74.48,69226.0,73.1042,73.1336,72.8888,72.928,69226.0
2024-07-19 13:00:00,74.48,74.56,74.41,74.44,66793.0,72.928,73.0063,72.8594,72.8888,66793.0
2024-07-19 13:10:00,74.43,74.43,74.21,74.25,60562.0,72.879,72.879,72.6636,72.7028,60562.0
2024-07-19 13:20:00,74.27,74.34,74.17,74.27,49537.0,72.7223,72.7909,72.6244,72.7223,49537.0
2024-07-19 13:30:00,74.26,74.8,74.23,74.71,323743.0,72.7125,73.2413,72.6832,73.1532,323743.0
2024-07-19 13:40:00,74.71,74.73,74.43,74.58,106695.0,73.1532,73.1728,72.879,73.0259,106695.0
2024-07-19 13:50:00,74.6,74.85,74.55,74.84,73770.0,73.0455,73.2903,72.9965,73.2805,73770.0
2024-07-19 14:00:00,74.82,74.84,74.62,74.84,57005.0,73.2609,73.2805,73.065,73.2805,57005.0
2024-07-19 14:10:00,74.84,75.16,74.83,75.09,206291.0,73.2805,73.5938,73.2707,73.5253,206291.0
2024-07-19 14:20:00,75.09,75.21,75.04,75.05,211580.0,73.5253,73.6428,73.4763,73.4861,211580.0
2024-07-19 14:30:00,75.05,75.06,74.67,74.72,110621.0,73.4861,73.4959,73.114,73.163,110621.0
2024-07-19 14:40:00,74.73,74.87,74.7,74.87,142023.0,73.1728,73.3098,73.1434,73.3098,142023.0
2024-07-19 14:50:00,74.88,75.12,74.88,75.02,72142.0,73.3196,73.5546,73.3196,73.4567,72142.0
2024-07-19 15:00:00,75.03,75.16,74.96,74.99,52427.0,73.4665,73.5938,73.398,73.4273,52427.0
2024-07-19 15:10:00,74.98,75.04,74.9,74.91,61426.0,73.4175,73.4763,73.3392,73.349,61426.0
2024-07-19 15:20:00,74.92,75.02,74.85,74.86,76950.0,73.3588,73.4567,73.2903,73.3,76950.0
2024-07-19 15:30:00,74.86,74.86,74.57,74.57,172357.0,73.3,73.3,73.0161,73.0161,172357.0
2024-07-19 15:40:00,74.58,74.58,74.31,74.34,126888.0,73.0259,73.0259,72.7615,72.7909,126888.0
2024-07-19 15:50:00,74.34,74.53,74.33,74.42,432714.0,72.7909,72.9769,72.7811,72.8692,432714.0
2024-07-22 09:30:00,74.68,75.15,74.68,75.13,87773.0,73.1238,73.584,73.1238,73.5644,87773.0
2024-07-22 09:40:00,75.13,75.19,74.81,75.0,61199.0,73.5644,73.6232,73.2511,73.4371,61199.0
2024-07-22 09:50:00,74.99,75.3,74.99,75.06,48314.0,73.4273,73.7309,73.4273,73.4959,48314.0
2024-07-22 10:00:00,75.06,75.11,74.91,74.97,36273.0,73.4959,73.5448,73.349,73.4078,36273.0
2024-07-22 10:10:00,74.96,75.1,74.92,75.09,43681.0,73.398,73.535,73.3588,73.5253,43681.0
2024-07-22 10:20:00,75.1,75.21,75.09,75.14,55548.0,73.535,73.6428,73.5253,73.5742,55548.0
2024-07-22 10:30:00,75.14,75.54,75.13,75.54,57432.0,73.5742,73.9659,73.5644,73.9659,57432.0
2024-07-22 10:40:00,75.55,75.65,75.52,75.63,58127.0,73.9757,74.0736,73.9463,74.054,58127.0
2024-07-22 10:50:00,75.63,75.69,75.5,75.68,57919.0,74.054,74.1128,73.9267,74.103,57919.0
2024-07-22 11:00:00,75.69,75.76,75.56,75.7,41305.0,74.1128,74.1813,73.9855,74.1225,41305.0
2024-07-22 11:10:00,75.71,75.85,75.63,75.81,50068.0,74.1323,74.2694,74.054,74.2303,50068.0
2024-07-22 11:20:00,75.82,75.92,75.78,75.84,56044.0,74.24,74.338,74.2009,74.2596,56044.0
2024-07-22 11:30:00,75.84,75.89,75.71,75.79,101164.0,74.2596,74.3086,74.1323,74.2107,101164.0
2024-07-22 11:40:00,75.79,75.8,75.69,75.71,54875.0,74.2107,74.2205,74.1128,74.1323,54875.0
2024-07-22 11:50:00,75.71,75.83,75.66,75.7,134070.0,74.1323,74.2498,74.0834,74.1225,134070.0
2024-07-22 12:00:00,75.7,76.1,75.68,76.06,188592.0,74.1225,74.5142,74.103,74.475,188592.0
2024-07-22 12:10:00,76.07,76.14,75.98,76.0,83832.0,74.4848,74.5534,74.3967,74.4163,83832.0
2024-07-22 12:20:00,76.0,76.05,75.9,75.98,65039.0,74.4163,74.4652,74.3184,74.3967,65039.0
2024-07-22 12:30:00,75.97,76.02,75.92,75.98,70477.0,74.3869,74.4359,74.338,74.3967,70477.0
2024-07-22 12:40:00,75.98,75.99,75.9,75.97,36372.0,74.3967,74.4065,74.3184,74.3869,36372.0
2024-07-22 12:50:00,75.98,76.19,75.97,76.15,167653.0,74.3967,74.6023,74.3869,74.5632,167653.0
2024-07-22 13:00:00,76.16,76.4,76.16,76.26,73077.0,74.573,74.808,74.573,74.6709,73077.0
2024-07-22 13:10:00,76.25,76.44,76.17,76.43,94510.0,74.6611,74.8471,74.5827,74.8373,94510.0
2024-07-22 13:20:00,76.43,76.44,76.22,76.22,100236.0,74.8373,74.8471,74.6317,74.6317,100236.0
2024-07-22 13:30:00,76.2,76.25,76.09,76.17,94234.0,74.6121,74.6611,74.5044,74.5827,94234.0
2024-07-22 13:40:00,76.19,76.2,76.08,76.1,72958.0,74.6023,74.6121,74.4946,74.5142,72958.0
2024-07-22 13:50:00,76.11,76.2,75.96,76.01,221108.0,74.524,74.6121,74.3771,74.4261,221108.0
2024-07-22 14:00:00,76.01,76.02,75.75,75.76,54618.0,74.4261,74.4359,74.1715,74.1813,54618.0
2024-07-22 14:10:00,75.77,75.79,75.7,75.76,33177.0,74.1911,74.2107,74.1225,74.1813,33177.0
2024-07-22 14:20:00,75.76,75.88,75.75,75.84,35807.0,74.1813,74.2988,74.1715,74.2596,35807.0
2024-07-22 14:30:00,75.84,76.12,75.83,76.09,40270.0,74.2596,74.5338,74.2498,74.5044,40270.0
2024-07-22 14:40:00,76.09,76.17,76.08,76.11,40467.0,74.5044,74.5827,74.4946,74.524,40467.0
2024-07-22 14:50:00,76.08,76.12,76.07,76.12,69244.0,74.4946,74.5338,74.4848,74.5338,69244.0
2024-07-22 15:00:00,76.12,76.12,75.98,76.08,56121.0,74.5338,74.5338,74.3967,74.4946,56121.0
2024-07-22 15:10:00,76.08,76.15,76.06,76.06,112483.0,74.4946,74.5632,74.475,74.475,112483.0
2024-07-22 15:20:00,76.06,76.11,76.04,76.06,74682.0,74.475,74.524,74.4555,74.475,74682.0
2024-07-22 15:30:00,76.03,76.14,76.01,76.12,161943.0,74.4457,74.5534,74.4261,74.5338,161943.0
2024-07-22 15:40:00,76.14,76.22,76.1,76.13,135818.0,74.5534,74.6317,74.5142,74.5436,135818.0
2024-07-22 15:50:00,76.12,76.18,76.07,76.08,317697.0,74.5338,74.5925,74.4848,74.4946,317697.0
2024-07-23 09:30:00,76.08,76.58,76.08,76.48,41797.0,74.4946,74.9842,74.4946,74.8863,41797.0
2024-07-23 09:40:00,76.48,76.65,76.19,76.27,19098.0,74.8863,75.0527,74.6023,74.6807,19098.0
2024-07-23 09:50:00,76.26,76.34,76.14,76.29,11628.0,74.6709,74.7492,74.5534,74.7002,11628.0
2024-07-23 10:00:00,76.27,76.55,76.27,76.29,14017.0,74.6807,74.9548,74.6807,74.7002,14017.0
2024-07-23 10:10:00,76.26,76.46,76.25,76.28,15376.0,74.6709,74.8667,74.6611,74.6905,15376.0
2024-07-23 10:20:00,76.27,76.27,76.11,76.2,26922.0,74.6807,74.6807,74.524,74.6121,26922.0
2024-07-23 10:30:00,76.19,76.31,76.08,76.14,30518.0,74.6023,74.7198,74.4946,74.5534,30518.0
2024-07-23 10:40:00,76.13,76.2,76.04,76.17,46161.0,74.5436,74.6121,74.4555,74.5827,46161.0
2024-07-23 10:50:00,76.16,76.17,75.94,76.0,36459.0,74.573,74.5827,74.3575,74.4163,36459.0
2024-07-23 11:00:00,75.99,76.3,75.99,76.2,41591.0,74.4065,74.71,74.4065,74.6121,41591.0
2024-07-23 11:10:00,76.19,76.27,76.08,76.11,25742.0,74.6023,74.6807,74.4946,74.524,25742.0
2024-07-23 11:20:00,76.11,76.2,76.04,76.2,18135.0,74.524,74.6121,74.4555,74.6121,18135.0
2024-07-23 11:30:00,76.18,76.37,76.18,76.37,35786.0,74.5925,74.7786,74.5925,74.7786,35786.0
2024-07-23 11:40:00,76.38,76.42,76.31,76.4,17643.0,74.7884,74.8275,74.7198,74.808,17643.0
2024-07-23 11:50:00,76.4,76.42,76.32,76.42,18555.0,74.808,74.8275,74.7296,74.8275,18555.0
2024-07-23 12:00:00,76.42,76.59,76.42,76.5,23294.0,74.8275,74.994,74.8275,74.9059,23294.0
2024-07-23 12:10:00,76.49,76.49,76.41,76.47,20537.0,74.8961,74.8961,74.8177,74.8765,20537.0
2024-07-23 12:20:00,76.47,76.57,76.47,76.49,18990.0,74.8765,74.9744,74.8765,74.8961,18990.0
2024-07-23 12:30:00,76.48,76.61,76.47,76.58,14808.0,74.8863,75.0136,74.8765,74.9842,14808.0
2024-07-23 12:40:00,76.58,76.74,76.58,76.64,25946.0,74.9842,75.1409,74.9842,75.043,25946.0
2024-07-23 12:50:00,76.62,76.69,76.61,76.69,15177.0,75.0234,75.0919,75.0136,75.0919,15177.0
2024-07-23 13:00:00,76.7,76.78,76.69,76.73,25538.0,75.1017,75.18,75.0919,75.1311,25538.0
2024-07-23 13:10:00,76.74,76.74,76.33,76.37,63877.0,75.1409,75.1409,74.7394,74.7786,63877.0
2024-07-23 13:20:00,76.37,76.46,76.33,76.45,30584.0,74.7786,74.8667,74.7394,74.8569,30584.0
2024-07-23 13:30:00,76.45,76.56,76.44,76.56,25589.0,74.8569,74.9646,74.8471,74.9646,25589.0
2024-07-23 13:40:00,76.56,76.66,76.51,76.62,31006.0,74.9646,75.0625,74.9157,75.0234,31006.0
2024-07-23 13:50:00,76.63,76.76,76.63,76.76,31381.0,75.0332,75.1605,75.0332,75.1605,31381.0
2024-07-23 14:00:00,76.77,76.91,76.71,76.84,46265.0,75.1702,75.3073,75.1115,75.2388,46265.0
2024-07-23 14:10:00,76.83,76.85,76.77,76.79,28161.0,75.229,75.2486,75.1702,75.1898,28161.0
2024-07-23 14:20:00,76.79,76.89,76.77,76.82,36576.0,75.1898,75.2877,75.1702,75.2192,36576.0
2024-07-23 14:30:00,76.82,76.85,76.76,76.8,29742.0,75.2192,75.2486,75.1605,75.1996,29742.0
2024-07-23 14:40:00,76.79,76.82,76.72,76.76,45197.0,75.1898,75.2192,75.1213,75.1605,45197.0
2024-07-23 14:50:00,76.75,76.76,76.69,76.7,193765.0,75.1507,75.1605,75.0919,75.1017,193765.0
2024-07-23 15:00:00,76.69,76.74,76.67,76.72,33889.0,75.0919,75.1409,75.0723,75.1213,33889.0
2024-07-23 15:10:00,76.72,76.76,76.69,76.7,49660.0,75.1213,75.1605,75.0919,75.1017,49660.0
2024-07-23 15:20:00,76.7,76.83,76.68,76.81,87550.0,75.1017,75.229,75.0821,75.2094,87550.0
2024-07-23 15:30:00,76.8,76.88,76.77,76.86,82884.0,75.1996,75.278,75.1702,75.2584,82884.0
2024-07-23 15:40:00,76.86,77.04,76.82,77.03,76516.0,75.2584,75.4346,75.2192,75.4248,76516.0
2024-07-23 15:50:00,77.03,77.1,76.84,76.88,325850.0,75.4248,75.4934,75.2388,75.278,325850.0
2024-07-24 09:30:00,76.85,77.25,76.7,76.93,146322.0,75.2486,75.6402,75.1017,75.3269,146322.0
2024-07-24 09:40:00,76.91,76.93,76.34,76.35,76569.0,75.3073,75.3269,74.7492,74.759,76569.0
2024-07-24 09:50:00,76.3,76.33,75.84,76.03,49396.0,74.71,74.7394,74.2596,74.4457,49396.0
2024-07-24 10:00:00,76.03,76.08,75.64,75.67,47329.0,74.4457,74.4946,74.0638,74.0932,47329.0
2024-07-24 10:10:00,75.68,75.88,75.65,75.8,57414.0,74.103,74.2988,74.0736,74.2205,57414.0
2024-07-24 10:20:00,75.82,76.02,75.79,75.96,78337.0,74.24,74.4359,74.2107,74.3771,78337.0
2024-07-24 10:30:00,75.95,76.07,75.78,75.91,52316.0,74.3673,74.4848,74.2009,74.3282,52316.0
2024-07-24 10:40:00,75.93,76.18,75.92,76.18,29866.0,74.3477,74.5925,74.338,74.5925,29866.0
2024-07-24 10:50:00,76.19,76.49,76.19,76.36,68387.0,74.6023,74.8961,74.6023,74.7688,68387.0
2024-07-24 11:00:00,76.36,76.36,75.97,76.08,37711.0,74.7688,74.7688,74.3869,74.4946,37711.0
2024-07-24 11:10:00,76.08,76.2,76.03,76.05,29176.0,74.4946,74.6121,74.4457,74.4652,29176.0
2024-07-24 11:20:00,76.05,76.05,75.89,75.95,38649.0,74.4652,74.4652,74.3086,74.3673,38649.0
2024-07-24 11:30:00,75.94,76.13,75.91,76.13,31308.0,74.3575,74.5436,74.3282,74.5436,31308.0
2024-07-24 11:40:00,76.12,76.15,76.02,76.06,28430.0,74.5338,74.5632,74.4359,74.475,28430.0
2024-07-24 11:50:00,76.07,76.36,76.07,76.33,40800.0,74.4848,74.7688,74.4848,74.7394,40800.0
2024-07-24 12:00:00,76.34,76.52,76.32,76.45,65626.0,74.7492,74.9255,74.7296,74.8569,65626.0
2024-07-24 12:10:00,76.45,76.55,76.41,76.42,22228.0,74.8569,74.9548,74.8177,74.8275,22228.0
2024-07-24 12:20:00,76.42,76.44,76.37,76.41,33328.0,74.8275,74.8471,74.7786,74.8177,33328.0
2024-07-24 12:30:00,76.4,76.41,76.3,76.34,22643.0,74.808,74.8177,74.71,74.7492,22643.0
2024-07-24 12:40:00,76.34,76.46,76.34,76.43,25174.0,74.7492,74.8667,74.7492,74.8373,25174.0
2024-07-24 12:50:00,76.43,76.43,76.22,76.26,25570.0,74.8373,74.8373,74.6317,74.6709,25570.0
2024-07-24 13:00:00,76.24,76.33,76.23,76.24,21017.0,74.6513,74.7394,74.6415,74.6513,21017.0
2024-07-24 13:10:00,76.25,76.3,76.21,76.22,17517.0,74.6611,74.71,74.6219,74.6317,17517.0
2024-07-24 13:20:00,76.22,76.28,76.18,76.25,30217.0,74.6317,74.6905,74.5925,74.6611,30217.0
2024-07-24 13:30:00,76.25,76.36,76.19,76.28,31797.0,74.6611,74.7688,74.6023,74.6905,31797.0
2024-07-24 13:40:00,76.28,76.28,76.2,76.23,27328.0,74.6905,74.6905,74.6121,74.6415,27328.0
2024-07-24 13:50:00,76.21,76.26,76.18,76.24,26742.0,74.6219,74.6709,74.5925,74.6513,26742.0
2024-07-24 14:00:00,76.23,76.35,76.2,76.29,44034.0,74.6415,74.759,74.6121,74.7002,44034.0
2024-07-24 14:10:00,76.29,76.29,76.15,76.17,32603.0,74.7002,74.7002,74.5632,74.5827,32603.0
2024-07-24 14:20:00,76.18,76.18,76.09,76.12,36037.0,74.5925,74.5925,74.5044,74.5338,36037.0
2024-07-24 14:30:00,76.13,76.18,76.04,76.04,30511.0,74.5436,74.5925,74.4555,74.4555,30511.0
2024-07-24 14:40:00,76.05,76.12,76.04,76.07,47662.0,74.4652,74.5338,74.4555,74.4848,47662.0
2024-07-24 14:50:00,76.07,76.21,76.02,76.19,55378.0,74.4848,74.6219,74.4359,74.6023,55378.0
2024-07-24 15:00:00,76.18,76.18,76.09,76.11,77270.0,74.5925,74.5925,74.5044,74.524,77270.0
2024-07-24 15:10:00,76.11,76.13,75.86,75.88,79404.0,74.524,74.5436,74.2792,74.2988,79404.0
2024-07-24 15:20:00,75.89,75.92,75.72,75.8,96630.0,74.3086,74.338,74.1421,74.2205,96630.0
2024-07-24 15:30:00,75.82,75.84,75.62,75.67,78987.0,74.24,74.2596,74.0442,74.0932,78987.0
2024-07-24 15:40:00,75.67,75.68,75.34,75.35,97326.0,74.0932,74.103,73.77,73.7798,97326.0
2024-07-24 15:50:00,75.35,75.41,75.2,75.27,458592.0,73.7798,73.8386,73.633,73.7015,458592.0
2024-07-25 09:30:00,75.78,75.96,75.61,75.8,74678.0,74.2009,74.3771,74.0344,74.2205,74678.0
2024-07-25 09:40:00,75.8,76.06,75.58,76.02,107212.0,74.2205,74.475,74.005,74.4359,107212.0
2024-07-25 09:50:00,76.03,76.48,75.9,76.42,102909.0,74.4457,74.8863,74.3184,74.8275,102909.0
2024-07-25 10:00:00,76.42,76.43,75.94,76.37,155218.0,74.8275,74.8373,74.3575,74.7786,155218.0
2024-07-25 10:10:00,76.36,76.48,76.03,76.11,81178.0,74.7688,74.8863,74.4457,74.524,81178.0
2024-07-25 10:20:00,76.14,76.16,75.89,75.97,56703.0,74.5534,74.573,74.3086,74.3869,56703.0
2024-07-25 10:30:00,75.97,76.14,75.89,75.94,58225.0,74.3869,74.5534,74.3086,74.3575,58225.0
2024-07-25 10:40:00,75.93,76.0,75.65,75.73,48910.0,74.3477,74.4163,74.0736,74.1519,48910.0
2024-07-25 10:50:00,75.72,75.86,75.65,75.83,80593.0,74.1421,74.2792,74.0736,74.2498,80593.0
2024-07-25 11:00:00,75.84,76.04,75.83,75.97,78727.0,74.2596,74.4555,74.2498,74.3869,78727.0
2024-07-25 11:10:00,75.97,76.05,75.84,75.97,102021.0,74.3869,74.4652,74.2596,74.3869,102021.0
2024-07-25 11:20:00,75.97,76.06,75.92,76.03,40730.0,74.3869,74.475,74.338,74.4457,40730.0
2024-07-25 11:30:00,76.03,76.04,75.89,75.93,81907.0,74.4457,74.4555,74.3086,74.3477,81907.0
2024-07-25 11:40:00,75.93,76.2,75.93,76.17,52141.0,74.3477,74.6121,74.3477,74.5827,52141.0
2024-07-25 11:50:00,76.17,76.23,76.0,76.14,383102.0,74.5827,74.6415,74.4163,74.5534,383102.0
2024-07-25 12:00:00,76.15,76.18,75.99,76.0,95730.0,74.5632,74.5925,74.4065,74.4163,95730.0
2024-07-25 12:10:00,75.98,76.17,75.98,76.11,112736.0,74.3967,74.5827,74.3967,74.524,112736.0
2024-07-25 12:20:00,76.11,76.19,76.08,76.1,312490.0,74.524,74.6023,74.4946,74.5142,312490.0
2024-07-25 12:30:00,76.09,76.24,76.06,76.22,78517.0,74.5044,74.6513,74.475,74.6317,78517.0
2024-07-25 12:40:00,76.22,76.23,75.92,75.96,54420.0,74.6317,74.6415,74.338,74.3771,54420.0
2024-07-25 12:50:00,75.93,76.07,75.93,76.06,31676.0,74.3477,74.4848,74.3477,74.475,31676.0
2024-07-25 13:00:00,76.07,76.15,76.02,76.05,56509.0,74.4848,74.5632,74.4359,74.4652,56509.0
2024-07-25 13:10:00,76.05,76.07,75.96,76.04,59294.0,74.4652,74.4848,74.3771,74.4555,59294.0
2024-07-25 13:20:00,76.03,76.04,75.85,75.86,49429.0,74.4457,74.4555,74.2694,74.2792,49429.0
2024-07-25 13:30:00,75.86,75.87,75.67,75.67,47711.0,74.2792,74.289,74.0932,74.0932,47711.0
2024-07-25 13:40:00,75.69,75.72,75.62,75.69,49750.0,74.1128,74.1421,74.0442,74.1128,49750.0
2024-07-25 13:50:00,75.68,75.72,75.59,75.6,43681.0,74.103,74.1421,74.0148,74.0246,43681.0
2024-07-25 14:00:00,75.6,75.6,75.44,75.48,42730.0,74.0246,74.0246,73.868,73.9071,42730.0
2024-07-25 14:10:00,75.49,75.55,75.42,75.53,44122.0,73.9169,73.9757,73.8484,73.9561,44122.0
2024-07-25 14:20:00,75.53,75.55,75.41,75.48,105389.0,73.9561,73.9757,73.8386,73.9071,105389.0
2024-07-25 14:30:00,75.48,75.54,75.46,75.51,41800.0,73.9071,73.9659,73.8875,73.9365,41800.0
2024-07-25 14:40:00,75.51,75.52,75.24,75.3,95163.0,73.9365,73.9463,73.6721,73.7309,95163.0
2024-07-25 14:50:00,75.3,75.31,75.22,75.23,44400.0,73.7309,73.7407,73.6525,73.6623,44400.0
2024-07-25 15:00:00,75.22,75.25,75.08,75.13,62343.0,73.6525,73.6819,73.5155,73.5644,62343.0
2024-07-25 15:10:00,75.14,75.47,75.14,75.45,83660.0,73.5742,73.8973,73.5742,73.8778,83660.0
2024-07-25 15:20:00,75.45,75.83,75.45,75.8,71861.0,73.8778,74.2498,73.8778,74.2205,71861.0
2024-07-25 15:30:00,75.82,75.84,75.49,75.53,79692.0,74.24,74.2596,73.9169,73.9561,79692.0
2024-07-25 15:40:00,75.53,75.58,75.39,75.54,91505.0,73.9561,74.005,73.819,73.9659,91505.0
2024-07-25 15:50:00,75.54,75.64,75.22,75.25,467036.0,73.9659,74.0638,73.6525,73.6819,467036.0
2024-07-26 09:30:00,75.65,76.48,75.63,76.35,43531.0,74.0736,74.8863,74.054,74.759,43531.0
2024-07-26 09:40:00,76.35,76.64,76.27,76.55,23053.0,74.759,75.043,74.6807,74.9548,23053.0
2024-07-26 09:50:00,76.59,76.81,76.41,76.79,75495.0,74.994,75.2094,74.8177,75.1898,75495.0
2024-07-26 10:00:00,76.78,77.0,76.68,76.89,42019.0,75.18,75.3955,75.0821,75.2877,42019.0
2024-07-26 10:10:00,76.87,77.02,76.78,76.95,100561.0,75.2682,75.415,75.18,75.3465,100561.0
2024-07-26 10:20:00,76.97,77.01,76.8,76.8,149745.0,75.3661,75.4052,75.1996,75.1996,149745.0
2024-07-26 10:30:00,76.8,76.94,76.67,76.9,59403.0,75.1996,75.3367,75.0723,75.2975,59403.0
2024-07-26 10:40:00,76.9,77.59,76.9,77.51,102908.0,75.2975,75.9732,75.2975,75.8948,102908.0
2024-07-26 10:50:00,77.51,77.7,77.45,77.58,44487.0,75.8948,76.0809,75.8361,75.9634,44487.0
2024-07-26 11:00:00,77.59,77.59,77.2,77.22,40303.0,75.9732,75.9732,75.5913,75.6109,40303.0
2024-07-26 11:10:00,77.24,77.28,77.09,77.14,32955.0,75.6305,75.6696,75.4836,75.5325,32955.0
2024-07-26 11:20:00,77.14,77.29,77.11,77.27,41179.0,75.5325,75.6794,75.5032,75.6598,41179.0
2024-07-26 11:30:00,77.28,77.35,77.19,77.2,41246.0,75.6696,75.7382,75.5815,75.5913,41246.0
2024-07-26 11:40:00,77.2,77.3,77.06,77.28,68671.0,75.5913,75.6892,75.4542,75.6696,68671.0
2024-07-26 11:50:00,77.29,77.54,77.29,77.5,38376.0,75.6794,75.9242,75.6794,75.885,38376.0
2024-07-26 12:00:00,77.5,77.59,77.46,77.55,43563.0,75.885,75.9732,75.8459,75.934,43563.0
2024-07-26 12:10:00,77.57,77.57,77.36,77.42,30457.0,75.9536,75.9536,75.748,75.8067,30457.0
2024-07-26 12:20:00,77.4,77.46,77.33,77.34,136005.0,75.7871,75.8459,75.7186,75.7284,136005.0
2024-07-26 12:30:00,77.34,77.36,77.19,77.34,33879.0,75.7284,75.748,75.5815,75.7284,33879.0
2024-07-26 12:40:00,77.34,77.35,77.15,77.15,47573.0,75.7284,75.7382,75.5423,75.5423,47573.0
2024-07-26 12:50:00,77.16,77.29,77.08,77.2,133990.0,75.5521,75.6794,75.4738,75.5913,133990.0
2024-07-26 13:00:00,77.2,77.23,77.08,77.12,39597.0,75.5913,75.6207,75.4738,75.513,39597.0
2024-07-26 13:10:00,77.1,77.1,76.89,76.97,42885.0,75.4934,75.4934,75.2877,75.3661,42885.0
2024-07-26 13:20:00,76.95,77.15,76.95,77.11,20618.0,75.3465,75.5423,75.3465,75.5032,20618.0
2024-07-26 13:30:00,77.09,77.14,76.85,76.88,26920.0,75.4836,75.5325,75.2486,75.278,26920.0
2024-07-26 13:40:00,76.88,76.88,76.74,76.82,24799.0,75.278,75.278,75.1409,75.2192,24799.0
2024-07-26 13:50:00,76.86,76.87,76.75,76.83,67639.0,75.2584,75.2682,75.1507,75.229,67639.0
2024-07-26 14:00:00,76.8,76.97,76.8,76.97,19892.0,75.1996,75.3661,75.1996,75.3661,19892.0
2024-07-26 14:10:00,76.98,77.09,76.92,76.97,54327.0,75.3759,75.4836,75.3171,75.3661,54327.0
2024-07-26 14:20:00,76.95,76.99,76.91,76.96,19935.0,75.3465,75.3857,75.3073,75.3563,19935.0
2024-07-26 14:30:00,76.98,77.01,76.97,77.01,32254.0,75.3759,75.4052,75.3661,75.4052,32254.0
2024-07-26 14:40:00,77.01,77.01,76.91,76.98,25400.0,75.4052,75.4052,75.3073,75.3759,25400.0
2024-07-26 14:50:00,76.98,77.01,76.87,76.92,42827.0,75.3759,75.4052,75.2682,75.3171,42827.0
2024-07-26 15:00:00,76.92,77.04,76.9,77.04,35048.0,75.3171,75.4346,75.2975,75.4346,35048.0
2024-07-26 15:10:00,77.04,77.22,77.02,77.15,64737.0,75.4346,75.6109,75.415,75.5423,64737.0
2024-07-26 15:20:00,77.15,77.18,77.09,77.13,67627.0,75.5423,75.5717,75.4836,75.5227,67627.0
2024-07-26 15:30:00,77.13,77.14,76.94,77.06,72802.0,75.5227,75.5325,75.3367,75.4542,72802.0
2024-07-26 15:40:00,77.06,77.29,76.96,77.29,87141.0,75.4542,75.6794,75.3563,75.6794,87141.0
2024-07-26 15:50:00,77.34,77.36,77.17,77.27,225000.0,75.7284,75.748,75.5619,75.6598,225000.0
2024-07-29 09:30:00,77.57,77.81,77.23,77.5,52231.0,75.9536,76.1886,75.6207,75.885,52231.0
2024-07-29 09:40:00,77.47,77.6,77.32,77.39,34636.0,75.8557,75.9829,75.7088,75.7773,34636.0
2024-07-29 09:50:00,77.39,77.68,77.26,77.55,81001.0,75.7773,76.0613,75.65,75.934,81001.0
2024-07-29 10:00:00,77.53,77.71,77.44,77.67,88111.0,75.9144,76.0907,75.8263,76.0515,88111.0
2024-07-29 10:10:00,77.67,77.83,77.51,77.82,88180.0,76.0515,76.2082,75.8948,76.1984,88180.0
2024-07-29 10:20:00,77.81,77.91,77.52,77.54,103610.0,76.1886,76.2865,75.9046,75.9242,103610.0
2024-07-29 10:30:00,77.52,77.56,77.22,77.49,45427.0,75.9046,75.9438,75.6109,75.8752,45427.0
2024-07-29 10:40:00,77.48,77.59,77.42,77.55,51632.0,75.8655,75.9732,75.8067,75.934,51632.0
2024-07-29 10:50:00,77.56,77.8,77.56,77.77,56390.0,75.9438,76.1788,75.9438,76.1494,56390.0
2024-07-29 11:00:00,77.77,77.84,77.63,77.82,59233.0,76.1494,76.2179,76.0123,76.1984,59233.0
2024-07-29 11:10:00,77.8,77.97,77.71,77.76,88167.0,76.1788,76.3452,76.0907,76.1396,88167.0
2024-07-29 11:20:00,77.76,77.94,77.76,77.86,30346.0,76.1396,76.3159,76.1396,76.2375,30346.0
2024-07-29 11:30:00,77.86,77.96,77.77,77.96,34219.0,76.2375,76.3354,76.1494,76.3354,34219.0
2024-07-29 11:40:00,77.95,78.01,77.91,77.96,54601.0,76.3257,76.3844,76.2865,76.3354,54601.0
2024-07-29 11:50:00,77.97,77.97,77.85,77.92,43911.0,76.3452,76.3452,76.2277,76.2963,43911.0
2024-07-29 12:00:00,77.92,77.94,77.82,77.84,33373.0,76.2963,76.3159,76.1984,76.2179,33373.0
2024-07-29 12:10:00,77.82,77.96,77.79,77.96,206348.0,76.1984,76.3354,76.169,76.3354,206348.0
2024-07-29 12:20:00,77.96,77.96,77.68,77.77,35170.0,76.3354,76.3354,76.0613,76.1494,35170.0
2024-07-29 12:30:00,77.77,78.04,77.77,78.03,36049.0,76.1494,76.4138,76.1494,76.404,36049.0
2024-07-29 12:40:00,78.04,78.12,77.99,78.09,47287.0,76.4138,76.4921,76.3648,76.4627,47287.0
2024-07-29 12:50:00,78.09,78.19,77.99,78.16,61013.0,76.4627,76.5607,76.3648,76.5313,61013.0
2024-07-29 13:00:00,78.17,78.34,78.17,78.29,49641.0,76.5411,76.7075,76.5411,76.6586,49641.0
2024-07-29 13:10:00,78.32,78.34,78.02,78.12,239789.0,76.6879,76.7075,76.3942,76.4921,239789.0
2024-07-29 13:20:00,78.1,78.12,77.95,77.98,29874.0,76.4725,76.4921,76.3257,76.355,29874.0
2024-07-29 13:30:00,77.97,78.07,77.96,78.06,29713.0,76.3452,76.4432,76.3354,76.4334,29713.0
2024-07-29 13:40:00,78.07,78.21,78.05,78.19,21067.0,76.4432,76.5802,76.4236,76.5607,21067.0
2024-07-29 13:50:00,78.2,78.24,78.15,78.22,49364.0,76.5704,76.6096,76.5215,76.59,49364.0
2024-07-29 14:00:00,78.23,78.25,78.13,78.13,34306.0,76.5998,76.6194,76.5019,76.5019,34306.0
2024-07-29 14:10:00,78.13,78.14,78.02,78.05,27811.0,76.5019,76.5117,76.3942,76.4236,27811.0
2024-07-29 14:20:00,78.06,78.13,78.01,78.1,41509.0,76.4334,76.5019,76.3844,76.4725,41509.0
2024-07-29 14:30:00,78.12,78.12,78.04,78.08,30752.0,76.4921,76.4921,76.4138,76.4529,30752.0
2024-07-29 14:40:00,78.08,78.12,78.04,78.08,49660.0,76.4529,76.4921,76.4138,76.4529,49660.0
2024-07-29 14:50:00,78.08,78.11,78.04,78.09,51140.0,76.4529,76.4823,76.4138,76.4627,51140.0
2024-07-29 15:00:00,78.09,78.12,78.03,78.09,59351.0,76.4627,76.4921,76.404,76.4627,59351.0
2024-07-29 15:10:00,78.09,78.25,78.09,78.23,37415.0,76.4627,76.6194,76.4627,76.5998,37415.0
2024-07-29 15:20:00,78.24,78.24,78.06,78.07,57416.0,76.6096,76.6096,76.4334,76.4432,57416.0
2024-07-29 15:30:00,78.07,78.08,77.96,77.98,65815.0,76.4432,76.4529,76.3354,76.355,65815.0
2024-07-29 15:40:00,77.97,78.05,77.88,77.95,74154.0,76.3452,76.4236,76.2571,76.3257,74154.0
2024-07-29 15:50:00,77.94,78.04,77.92,77.99,320605.0,76.3159,76.4138,76.2963,76.3648,320605.0
2024-07-30 09:30:00,78.3,79.06,78.15,79.0,82240.0,76.6684,77.4125,76.5215,77.3538,82240.0
2024-07-30 09:40:00,79.01,79.38,78.84,79.35,41663.0,77.3636,77.7259,77.1971,77.6965,41663.0
2024-07-30 09:50:00,79.35,79.9,79.32,79.6,80839.0,77.6965,78.235,77.6671,77.9413,80839.0
2024-07-30 10:00:00,79.62,79.89,79.57,79.65,68528.0,77.9609,78.2252,77.9119,77.9902,68528.0
2024-07-30 10:10:00,79.65,79.78,79.34,79.38,78184.0,77.9902,78.1175,77.6867,77.7259,78184.0
2024-07-30 10:20:00,79.38,79.66,79.34,79.66,85801.0,77.7259,78.0,77.6867,78.0,85801.0
2024-07-30 10:30:00,79.65,79.79,79.47,79.73,149434.0,77.9902,78.1273,77.814,78.0686,149434.0
2024-07-30 10:40:00,79.73,79.89,79.72,79.87,77718.0,78.0686,78.2252,78.0588,78.2056,77718.0
2024-07-30 10:50:00,79.89,79.95,79.75,79.76,38846.0,78.2252,78.284,78.0881,78.0979,38846.0
2024-07-30 11:00:00,79.76,79.8,79.5,79.66,405229.0,78.0979,78.1371,77.8434,78.0,405229.0
2024-07-30 11:10:00,79.66,79.69,79.5,79.61,208382.0,78.0,78.0294,77.8434,77.9511,208382.0
2024-07-30 11:20:00,79.62,79.69,79.42,79.44,35624.0,77.9609,78.0294,77.765,77.7846,35624.0
2024-07-30 11:30:00,79.44,79.61,79.4,79.58,42996.0,77.7846,77.9511,77.7454,77.9217,42996.0
2024-07-30 11:40:00,79.58,79.63,79.38,79.44,29763.0,77.9217,77.9706,77.7259,77.7846,29763.0
2024-07-30 11:50:00,79.44,79.52,79.35,79.51,33852.0,77.7846,77.8629,77.6965,77.8531,33852.0
2024-07-30 12:00:00,79.51,79.58,79.43,79.49,43639.0,77.8531,77.9217,77.7748,77.8336,43639.0
2024-07-30 12:10:00,79.49,79.51,79.44,79.48,24786.0,77.8336,77.8531,77.7846,77.8238,24786.0
2024-07-30 12:20:00,79.49,79.54,79.33,79.54,59239.0,77.8336,77.8825,77.6769,77.8825,59239.0
2024-07-30 12:30:00,79.53,79.62,79.5,79.59,30922.0,77.8727,77.9609,77.8434,77.9315,30922.0
2024-07-30 12:40:00,79.58,79.66,79.53,79.6,28270.0,77.9217,78.0,77.8727,77.9413,28270.0
2024-07-30 12:50:00,79.6,79.6,79.42,79.42,28650.0,77.9413,77.9413,77.765,77.765,28650.0
2024-07-30 13:00:00,79.41,79.42,79.22,79.42,28877.0,77.7552,77.765,77.5692,77.765,28877.0
2024-07-30 13:10:00,79.44,79.45,79.33,79.39,27049.0,77.7846,77.7944,77.6769,77.7356,27049.0
2024-07-30 13:20:00,79.39,79.43,79.27,79.34,40831.0,77.7356,77.7748,77.6181,77.6867,40831.0
2024-07-30 13:30:00,79.34,79.41,79.25,79.32,108751.0,77.6867,77.7552,77.5986,77.6671,108751.0
2024-07-30 13:40:00,79.32,79.38,79.13,79.37,42810.0,77.6671,77.7259,77.4811,77.7161,42810.0
2024-07-30 13:50:00,79.35,79.44,79.33,79.39,25801.0,77.6965,77.7846,77.6769,77.7356,25801.0
2024-07-30 14:00:00,79.38,79.39,79.19,79.28,42386.0,77.7259,77.7356,77.5398,77.6279,42386.0
2024-07-30 14:10:00,79.27,79.33,79.22,79.26,25986.0,77.6181,77.6769,77.5692,77.6084,25986.0
2024-07-30 14:20:00,79.26,79.26,79.2,79.24,27403.0,77.6084,77.6084,77.5496,77.5888,27403.0
2024-07-30 14:30:00,79.26,79.32,79.24,79.3,40112.0,77.6084,77.6671,77.5888,77.6475,40112.0
2024-07-30 14:40:00,79.3,79.3,79.16,79.16,33460.0,77.6475,77.6475,77.5104,77.5104,33460.0
2024-07-30 14:50:00,79.16,79.22,79.14,79.18,51979.0,77.5104,77.5692,77.4909,77.53,51979.0
2024-07-30 15:00:00,79.18,79.19,79.1,79.17,34110.0,77.53,77.5398,77.4517,77.5202,34110.0
2024-07-30 15:10:00,79.17,79.37,79.17,79.37,59199.0,77.5202,77.7161,77.5202,77.7161,59199.0
2024-07-30 15:20:00,79.38,79.39,79.17,79.2,77759.0,77.7259,77.7356,77.5202,77.5496,77759.0
2024-07-30 15:30:00,79.19,79.26,79.1,79.22,99295.0,77.5398,77.6084,77.4517,77.5692,99295.0
2024-07-30 15:40:00,79.23,79.42,79.21,79.33,108480.0,77.579,77.765,77.5594,77.6769,108480.0
2024-07-30 15:50:00,79.34,79.35,79.0,79.02,537804.0,77.6867,77.6965,77.3538,77.3734,537804.0
2024-07-31 09:30:00,78.93,79.94,78.82,79.43,93167.0,77.2852,78.2742,77.1775,77.7748,93167.0
2024-07-31 09:40:00,79.34,79.5,79.12,79.33,54228.0,77.6867,77.8434,77.4713,77.6769,54228.0
2024-07-31 09:50:00,79.3,79.34,78.85,79.07,26654.0,77.6475,77.6867,77.2069,77.4223,26654.0
2024-07-31 10:00:00,79.13,79.23,79.01,79.13,27033.0,77.4811,77.579,77.3636,77.4811,27033.0
2024-07-31 10:10:00,79.15,79.5,79.09,79.45,22973.0,77.5007,77.8434,77.4419,77.7944,22973.0
2024-07-31 10:20:00,79.44,79.58,79.35,79.58,27214.0,77.7846,77.9217,77.6965,77.9217,27214.0
2024-07-31 10:30:00,79.57,79.72,79.48,79.52,45711.0,77.9119,78.0588,77.8238,77.8629,45711.0
2024-07-31 10:40:00,79.52,79.67,79.5,79.53,77310.0,77.8629,78.0098,77.8434,77.8727,77310.0
2024-07-31 10:50:00,79.54,79.72,79.43,79.72,61616.0,77.8825,78.0588,77.7748,78.0588,61616.0
2024-07-31 11:00:00,79.7,79.74,79.6,79.69,44261.0,78.0392,78.0784,77.9413,78.0294,44261.0
2024-07-31 11:10:00,79.67,79.71,79.53,79.55,61246.0,78.0098,78.049,77.8727,77.8923,61246.0
2024-07-31 11:20:00,79.54,79.73,79.48,79.48,46665.0,77.8825,78.0686,77.8238,77.8238,46665.0
2024-07-31 11:30:00,79.48,79.53,79.35,79.47,42587.0,77.8238,77.8727,77.6965,77.814,42587.0
2024-07-31 11:40:00,79.47,79.53,79.43,79.43,40836.0,77.814,77.8727,77.7748,77.7748,40836.0
2024-07-31 11:50:00,79.43,79.45,79.26,79.31,40534.0,77.7748,77.7944,77.6084,77.6573,40534.0
2024-07-31 12:00:00,79.31,79.34,79.2,79.22,39175.0,77.6573,77.6867,77.5496,77.5692,39175.0
2024-07-31 12:10:00,79.22,79.31,79.18,79.27,30535.0,77.5692,77.6573,77.53,77.6181,30535.0
2024-07-31 12:20:00,79.28,79.36,79.28,79.35,27703.0,77.6279,77.7063,77.6279,77.6965,27703.0
2024-07-31 12:30:00,79.34,79.57,79.34,79.57,33966.0,77.6867,77.9119,77.6867,77.9119,33966.0
2024-07-31 12:40:00,79.57,79.59,79.47,79.54,19923.0,77.9119,77.9315,77.814,77.8825,19923.0
2024-07-31 12:50:00,79.54,79.57,79.36,79.39,29189.0,77.8825,77.9119,77.7063,77.7356,29189.0
2024-07-31 13:00:00,79.38,79.43,79.27,79.28,26215.0,77.7259,77.7748,77.6181,77.6279,26215.0
2024-07-31 13:10:00,79.3,79.32,79.21,79.25,53098.0,77.6475,77.6671,77.5594,77.5986,53098.0
2024-07-31 13:20:00,79.24,79.38,79.24,79.38,32161.0,77.5888,77.7259,77.5888,77.7259,32161.0
2024-07-31 13:30:00,79.36,79.36,79.18,79.22,56884.0,77.7063,77.7063,77.53,77.5692,56884.0
2024-07-31 13:40:00,79.21,79.24,79.09,79.1,76796.0,77.5594,77.5888,77.4419,77.4517,76796.0
2024-07-31 13:50:00,79.1,79.19,79.05,79.1,103923.0,77.4517,77.5398,77.4027,77.4517,103923.0
2024-07-31 14:00:00,79.1,79.17,78.94,79.15,154999.0,77.4517,77.5202,77.295,77.5007,154999.0
2024-07-31 14:10:00,79.15,79.34,79.14,79.3,67230.0,77.5007,77.6867,77.4909,77.6475,67230.0
2024-07-31 14:20:00,79.31,79.36,79.13,79.21,43310.0,77.6573,77.7063,77.4811,77.5594,43310.0
2024-07-31 14:30:00,79.22,79.47,79.21,79.4,42857.0,77.5692,77.814,77.5594,77.7454,42857.0
2024-07-31 14:40:00,79.41,79.68,79.39,79.65,48341.0,77.7552,78.0196,77.7356,77.9902,48341.0
2024-07-31 14:50:00,79.64,79.75,79.61,79.64,37164.0,77.9804,78.0881,77.9511,77.9804,37164.0
2024-07-31 15:00:00,79.64,79.64,79.42,79.42,39909.0,77.9804,77.9804,77.765,77.765,39909.0
2024-07-31 15:10:00,79.41,79.54,79.31,79.33,54815.0,77.7552,77.8825,77.6573,77.6769,54815.0
2024-07-31 15:20:00,79.31,79.39,79.19,79.24,67397.0,77.6573,77.7356,77.5398,77.5888,67397.0
2024-07-31 15:30:00,79.23,79.35,79.14,79.32,65790.0,77.579,77.6965,77.4909,77.6671,65790.0
2024-07-31 15:40:00,79.32,79.42,79.25,79.33,83182.0,77.6671,77.765,77.5986,77.6769,83182.0
2024-07-31 15:50:00,79.33,79.42,79.16,79.24,279137.0,77.6769,77.765,77.5104,77.5888,279137.0
2024-08-01 09:30:00,76.48,77.19,74.24,74.63,444682.0,74.8863,75.5815,72.693,73.0748,444682.0
2024-08-01 09:40:00,74.63,76.25,74.53,75.93,780211.0,73.0748,74.6611,72.9769,74.3477,780211.0
2024-08-01 09:50:00,75.9,76.0,75.14,75.83,283265.0,74.3184,74.4163,73.5742,74.2498,283265.0
2024-08-01 10:00:00,75.84,75.88,75.09,75.21,227269.0,74.2596,74.2988,73.5253,73.6428,227269.0
2024-08-01 10:10:00,75.23,75.3,74.68,75.28,339429.0,73.6623,73.7309,73.1238,73.7113,339429.0
2024-08-01 10:20:00,75.29,75.65,75.18,75.63,192401.0,73.7211,74.0736,73.6134,74.054,192401.0
2024-08-01 10:30:00,75.59,75.62,74.42,74.46,150965.0,74.0148,74.0442,72.8692,72.9084,150965.0
2024-08-01 10:40:00,74.47,74.86,74.18,74.72,162557.0,72.9182,73.3,72.6342,73.163,162557.0
2024-08-01 10:50:00,74.75,74.88,74.2,74.52,155095.0,73.1923,73.3196,72.6538,72.9671,155095.0
2024-08-01 11:00:00,74.53,74.57,74.08,74.23,186444.0,72.9769,73.0161,72.5363,72.6832,186444.0
2024-08-01 11:10:00,74.25,74.67,74.22,74.65,190443.0,72.7028,73.114,72.6734,73.0944,190443.0
2024-08-01 11:20:00,74.65,74.83,74.47,74.53,82239.0,73.0944,73.2707,72.9182,72.9769,82239.0
2024-08-01 11:30:00,74.54,74.79,74.45,74.58,119212.0,72.9867,73.2315,72.8986,73.0259,119212.0
2024-08-01 11:40:00,74.58,74.58,74.08,74.11,115862.0,73.0259,73.0259,72.5363,72.5657,115862.0
2024-08-01 11:50:00,74.12,74.17,73.88,73.91,106051.0,72.5755,72.6244,72.3405,72.3698,106051.0
2024-08-01 12:00:00,73.89,74.56,73.81,74.41,81336.0,72.3503,73.0063,72.2719,72.8594,81336.0
2024-08-01 12:10:00,74.38,74.69,74.32,74.55,130751.0,72.83,73.1336,72.7713,72.9965,130751.0
2024-08-01 12:20:00,74.55,74.55,74.05,74.12,109324.0,72.9965,72.9965,72.5069,72.5755,109324.0
2024-08-01 12:30:00,74.13,74.22,74.01,74.11,87234.0,72.5853,72.6734,72.4678,72.5657,87234.0
2024-08-01 12:40:00,74.09,74.34,74.04,74.13,125792.0,72.5461,72.7909,72.4971,72.5853,125792.0
2024-08-01 12:50:00,74.14,74.35,73.93,74.28,82396.0,72.5951,72.8007,72.3894,72.7321,82396.0
2024-08-01 13:00:00,74.26,74.39,74.15,74.22,53610.0,72.7125,72.8398,72.6048,72.6734,53610.0
2024-08-01 13:10:00,74.22,74.29,74.06,74.14,106071.0,72.6734,72.7419,72.5167,72.5951,106071.0
2024-08-01 13:20:00,74.12,74.37,74.1,74.27,82161.0,72.5755,72.8203,72.5559,72.7223,82161.0
2024-08-01 13:30:00,74.27,74.51,74.25,74.36,97223.0,72.7223,72.9573,72.7028,72.8105,97223.0
2024-08-01 13:40:00,74.36,74.43,74.26,74.27,125789.0,72.8105,72.879,72.7125,72.7223,125789.0
2024-08-01 13:50:00,74.26,74.42,74.16,74.42,70170.0,72.7125,72.8692,72.6146,72.8692,70170.0
2024-08-01 14:00:00,74.41,74.45,74.05,74.05,119047.0,72.8594,72.8986,72.5069,72.5069,119047.0
2024-08-01 14:10:00,74.06,74.32,73.99,74.32,101133.0,72.5167,72.7713,72.4482,72.7713,101133.0
2024-08-01 14:20:00,74.33,74.51,74.18,74.26,83062.0,72.7811,72.9573,72.6342,72.7125,83062.0
2024-08-01 14:30:00,74.26,74.64,74.2,74.58,181698.0,72.7125,73.0846,72.6538,73.0259,181698.0
2024-08-01 14:40:00,74.58,74.67,74.46,74.55,90465.0,73.0259,73.114,72.9084,72.9965,90465.0
2024-08-01 14:50:00,74.53,74.77,74.4,74.65,105654.0,72.9769,73.2119,72.8496,73.0944,105654.0
2024-08-01 15:00:00,74.64,74.66,74.31,74.33,179510.0,73.0846,73.1042,72.7615,72.7811,179510.0
2024-08-01 15:10:00,74.34,74.57,74.02,74.19,245508.0,72.7909,73.0161,72.4776,72.644,245508.0
2024-08-01 15:20:00,74.21,74.37,74.16,74.31,136471.0,72.6636,72.8203,72.6146,72.7615,136471.0
2024-08-01 15:30:00,74.31,74.5,74.27,74.42,156865.0,72.7615,72.9475,72.7223,72.8692,156865.0
2024-08-01 15:40:00,74.42,74.58,74.32,74.53,228326.0,72.8692,73.0259,72.7713,72.9769,228326.0
2024-08-01 15:50:00,74.54,75.13,74.53,74.91,1157529.0,72.9867,73.5644,72.9769,73.349,1157529.0
2024-08-02 09:30:00,74.0,74.58,73.52,73.93,150534.0,72.458,73.0259,71.988,72.3894,150534.0
2024-08-02 09:40:00,73.94,73.94,73.55,73.85,91910.0,72.3992,72.3992,72.0173,72.3111,91910.0
2024-08-02 09:50:00,73.95,74.24,73.56,73.81,90347.0,72.409,72.693,72.0271,72.2719,90347.0
2024-08-02 10:00:00,73.81,74.34,73.79,73.92,135552.0,72.2719,72.7909,72.2523,72.3796,135552.0
2024-08-02 10:10:00,73.92,74.1,73.26,73.37,129147.0,72.3796,72.5559,71.7334,71.8411,129147.0
2024-08-02 10:20:00,73.36,73.37,72.81,72.85,317061.0,71.8313,71.8411,71.2928,71.3319,317061.0
2024-08-02 10:30:00,72.83,73.1,72.7,72.98,104682.0,71.3123,71.5767,71.1851,71.4592,104682.0
2024-08-02 10:40:00,72.98,73.02,72.46,72.62,84949.0,71.4592,71.4984,70.9501,71.1067,84949.0
2024-08-02 10:50:00,72.65,72.98,72.45,72.63,107276.0,71.1361,71.4592,70.9403,71.1165,107276.0
2024-08-02 11:00:00,72.64,72.64,72.2,72.4,94314.0,71.1263,71.1263,70.6955,70.8913,94314.0
2024-08-02 11:10:00,72.41,72.62,72.2,72.27,66371.0,70.9011,71.1067,70.6955,70.764,66371.0
2024-08-02 11:20:00,72.29,72.29,71.78,72.1,251666.0,70.7836,70.7836,70.2842,70.5976,251666.0
2024-08-02 11:30:00,72.13,72.53,71.96,72.45,117375.0,70.6269,71.0186,70.4605,70.9403,117375.0
2024-08-02 11:40:00,72.47,72.89,72.32,72.89,83192.0,70.9599,71.3711,70.813,71.3711,83192.0
2024-08-02 11:50:00,72.84,72.92,72.61,72.71,104848.0,71.3221,71.4005,71.0969,71.1948,104848.0
2024-08-02 12:00:00,72.7,73.01,72.48,72.91,100231.0,71.1851,71.4886,70.9696,71.3907,100231.0
2024-08-02 12:10:00,72.92,73.0,72.76,72.88,112409.0,71.4005,71.4788,71.2438,71.3613,112409.0
2024-08-02 12:20:00,72.88,72.99,72.77,72.88,73611.0,71.3613,71.469,71.2536,71.3613,73611.0
2024-08-02 12:30:00,72.88,73.09,72.75,73.06,88286.0,71.3613,71.5669,71.234,71.5376,88286.0
2024-08-02 12:40:00,73.07,73.08,72.9,73.01,131666.0,71.5473,71.5571,71.3809,71.4886,131666.0
2024-08-02 12:50:00,73.0,73.07,72.74,72.97,85554.0,71.4788,71.5473,71.2242,71.4494,85554.0
2024-08-02 13:00:00,72.97,72.99,72.68,72.7,131223.0,71.4494,71.469,71.1655,71.1851,131223.0
2024-08-02 13:10:00,72.73,72.83,72.64,72.67,130407.0,71.2144,71.3123,71.1263,71.1557,130407.0
2024-08-02 13:20:00,72.67,72.69,72.45,72.45,123674.0,71.1557,71.1753,70.9403,70.9403,123674.0
2024-08-02 13:30:00,72.47,72.64,72.39,72.43,42761.0,70.9599,71.1263,70.8815,70.9207,42761.0
2024-08-02 13:40:00,72.42,72.44,72.08,72.23,89780.0,70.9109,70.9305,70.578,70.7249,89780.0
2024-08-02 13:50:00,72.24,72.29,72.13,72.28,69323.0,70.7346,70.7836,70.6269,70.7738,69323.0
2024-08-02 14:00:00,72.3,72.3,72.05,72.07,58560.0,70.7934,70.7934,70.5486,70.5682,58560.0
2024-08-02 14:10:00,72.09,72.4,72.07,72.31,75961.0,70.5878,70.8913,70.5682,70.8032,75961.0
2024-08-02 14:20:00,72.31,72.44,72.26,72.44,110307.0,70.8032,70.9305,70.7542,70.9305,110307.0
2024-08-02 14:30:00,72.43,72.49,72.2,72.26,91009.0,70.9207,70.9794,70.6955,70.7542,91009.0
2024-08-02 14:40:00,72.27,72.42,72.24,72.32,59294.0,70.764,70.9109,70.7346,70.813,59294.0
2024-08-02 14:50:00,72.33,72.34,72.14,72.17,100138.0,70.8228,70.8326,70.6367,70.6661,100138.0
2024-08-02 15:00:00,72.17,72.24,72.07,72.07,91850.0,70.6661,70.7346,70.5682,70.5682,91850.0
2024-08-02 15:10:00,72.06,72.1,71.96,72.06,112851.0,70.5584,70.5976,70.4605,70.5584,112851.0
2024-08-02 15:20:00,72.06,72.28,72.0,72.22,180968.0,70.5584,70.7738,70.4996,70.7151,180968.0
2024-08-02 15:30:00,72.22,72.23,71.85,71.86,196365.0,70.7151,70.7249,70.3528,70.3626,196365.0
2024-08-02 15:40:00,71.86,72.06,71.69,71.99,274498.0,70.3626,70.5584,70.1961,70.4899,274498.0
2024-08-02 15:50:00,72.01,72.12,71.88,71.97,657884.0,70.5094,70.6171,70.3821,70.4703,657884.0
2024-08-05 09:30:00,70.82,71.23,69.83,70.36,291924.0,69.3442,69.7457,68.3749,68.8938,291924.0
2024-08-05 09:40:00,70.36,70.58,69.28,69.56,115473.0,68.8938,69.1092,67.8363,68.1105,115473.0
2024-08-05 09:50:00,69.61,69.97,69.0,69.33,147698.0,68.1594,68.5119,67.5622,67.8853,147698.0
2024-08-05 10:00:00,69.32,70.52,69.32,69.84,68036.0,67.8755,69.0505,67.8755,68.3847,68036.0
2024-08-05 10:10:00,69.81,70.05,69.55,69.86,95396.0,68.3553,68.5903,68.1007,68.4042,95396.0
2024-08-05 10:20:00,69.83,69.88,69.41,69.41,121241.0,68.3749,68.4238,67.9636,67.9636,121241.0
2024-08-05 10:30:00,69.45,69.78,69.05,69.13,75550.0,68.0028,68.3259,67.6111,67.6895,75550.0
2024-08-05 10:40:00,69.09,69.6,69.07,69.24,78501.0,67.6503,68.1497,67.6307,67.7972,78501.0
2024-08-05 10:50:00,69.23,69.81,69.23,69.24,59008.0,67.7874,68.3553,67.7874,67.7972,59008.0
2024-08-05 11:00:00,69.23,69.67,69.08,69.65,73867.0,67.7874,68.2182,67.6405,68.1986,73867.0
2024-08-05 11:10:00,69.65,69.71,69.44,69.53,77784.0,68.1986,68.2574,67.993,68.0811,77784.0
2024-08-05 11:20:00,69.49,69.61,69.35,69.41,116105.0,68.0419,68.1594,67.9049,67.9636,116105.0
2024-08-05 11:30:00,69.41,70.12,69.37,69.87,53165.0,67.9636,68.6588,67.9244,68.414,53165.0
2024-08-05 11:40:00,69.85,70.0,69.75,69.86,87784.0,68.3944,68.5413,68.2965,68.4042,87784.0
2024-08-05 11:50:00,69.85,69.91,69.7,69.84,80625.0,68.3944,68.4532,68.2476,68.3847,80625.0
2024-08-05 12:00:00,69.84,70.11,69.73,70.08,49323.0,68.3847,68.649,68.2769,68.6197,49323.0
2024-08-05 12:10:00,70.08,70.08,69.79,69.87,43929.0,68.6197,68.6197,68.3357,68.414,43929.0
2024-08-05 12:20:00,69.86,70.15,69.84,70.15,148392.0,68.4042,68.6882,68.3847,68.6882,148392.0
2024-08-05 12:30:00,70.12,70.17,69.83,69.99,53113.0,68.6588,68.7078,68.3749,68.5315,53113.0
2024-08-05 12:40:00,69.95,69.98,69.58,69.58,49318.0,68.4924,68.5217,68.1301,68.1301,49318.0
2024-08-05 12:50:00,69.57,69.91,69.54,69.86,57291.0,68.1203,68.4532,68.0909,68.4042,57291.0
2024-08-05 13:00:00,69.83,69.93,69.55,69.63,50217.0,68.3749,68.4728,68.1007,68.179,50217.0
2024-08-05 13:10:00,69.61,69.65,69.42,69.43,72104.0,68.1594,68.1986,67.9734,67.9832,72104.0
2024-08-05 13:20:00,69.44,69.83,69.41,69.71,58268.0,67.993,68.3749,67.9636,68.2574,58268.0
2024-08-05 13:30:00,69.7,69.93,69.67,69.87,50086.0,68.2476,68.4728,68.2182,68.414,50086.0
2024-08-05 13:40:00,69.9,70.05,69.84,70.03,47716.0,68.4434,68.5903,68.3847,68.5707,47716.0
2024-08-05 13:50:00,70.03,70.13,69.76,69.79,57200.0,68.5707,68.6686,68.3063,68.3357,57200.0
2024-08-05 14:00:00,69.78,69.91,69.69,69.82,46597.0,68.3259,68.4532,68.2378,68.3651,46597.0
2024-08-05 14:10:00,69.81,69.95,69.66,69.92,52311.0,68.3553,68.4924,68.2084,68.463,52311.0
2024-08-05 14:20:00,69.93,70.07,69.84,69.99,77867.0,68.4728,68.6099,68.3847,68.5315,77867.0
2024-08-05 14:30:00,69.98,70.04,69.88,69.92,57356.0,68.5217,68.5805,68.4238,68.463,57356.0
2024-08-05 14:40:00,69.92,69.98,69.69,69.72,53227.0,68.463,68.5217,68.2378,68.2672,53227.0
2024-08-05 14:50:00,69.72,69.89,69.7,69.76,54348.0,68.2672,68.4336,68.2476,68.3063,54348.0
2024-08-05 15:00:00,69.76,69.9,69.71,69.85,88602.0,68.3063,68.4434,68.2574,68.3944,88602.0
2024-08-05 15:10:00,69.85,69.9,69.77,69.78,70278.0,68.3944,68.4434,68.3161,68.3259,70278.0
2024-08-05 15:20:00,69.79,69.93,69.74,69.8,145535.0,68.3357,68.4728,68.2867,68.3455,145535.0
2024-08-05 15:30:00,69.81,69.91,69.65,69.78,143984.0,68.3553,68.4532,68.1986,68.3259,143984.0
2024-08-05 15:40:00,69.78,69.9,69.74,69.84,133815.0,68.3259,68.4434,68.2867,68.3847,133815.0
2024-08-05 15:50:00,69.83,70.29,69.82,70.18,531964.0,68.3749,68.8253,68.3651,68.7176,531964.0
2024-08-06 09:30:00,70.18,71.21,70.11,71.17,99350.0,68.7176,69.7261,68.649,69.6869,99350.0
2024-08-06 09:40:00,71.17,71.49,70.89,71.09,59924.0,69.6869,70.0003,69.4128,69.6086,59924.0
2024-08-06 09:50:00,71.13,71.69,71.13,71.55,57265.0,69.6478,70.1961,69.6478,70.059,57265.0
2024-08-06 10:00:00,71.54,71.56,71.35,71.53,66763.0,70.0492,70.0688,69.8632,70.0394,66763.0
2024-08-06 10:10:00,71.54,71.77,71.46,71.46,56496.0,70.0492,70.2744,69.9709,69.9709,56496.0
2024-08-06 10:20:00,71.48,71.84,71.44,71.46,61485.0,69.9905,70.343,69.9513,69.9709,61485.0
2024-08-06 10:30:00,71.47,71.59,71.41,71.52,62521.0,69.9807,70.0982,69.9219,70.0296,62521.0
2024-08-06 10:40:00,71.5,71.65,71.39,71.62,43652.0,70.0101,70.1569,69.9024,70.1276,43652.0
2024-08-06 10:50:00,71.61,71.7,71.39,71.5,60109.0,70.1178,70.2059,69.9024,70.0101,60109.0
2024-08-06 11:00:00,71.49,71.5,71.16,71.19,178107.0,70.0003,70.0101,69.6771,69.7065,178107.0
2024-08-06 11:10:00,71.18,71.21,70.93,70.93,56850.0,69.6967,69.7261,69.4519,69.4519,56850.0
2024-08-06 11:20:00,70.92,70.92,70.5,70.52,65347.0,69.4421,69.4421,69.0309,69.0505,65347.0
2024-08-06 11:30:00,70.49,70.6,70.37,70.5,71477.0,69.0211,69.1288,68.9036,69.0309,71477.0
2024-08-06 11:40:00,70.5,70.9,70.44,70.85,153910.0,69.0309,69.4226,68.9722,69.3736,153910.0
2024-08-06 11:50:00,70.87,70.91,70.67,70.73,50903.0,69.3932,69.4324,69.1974,69.2561,50903.0
2024-08-06 12:00:00,70.74,70.96,70.74,70.92,34637.0,69.2659,69.4813,69.2659,69.4421,34637.0
2024-08-06 12:10:00,70.91,71.24,70.87,71.24,200472.0,69.4324,69.7555,69.3932,69.7555,200472.0
2024-08-06 12:20:00,71.26,71.29,71.07,71.14,192813.0,69.7751,69.8044,69.589,69.6576,192813.0
2024-08-06 12:30:00,71.14,71.36,71.02,71.09,50098.0,69.6576,69.873,69.5401,69.6086,50098.0
2024-08-06 12:40:00,71.09,71.11,70.87,70.87,43771.0,69.6086,69.6282,69.3932,69.3932,43771.0
2024-08-06 12:50:00,70.89,71.06,70.87,71.0,23459.0,69.4128,69.5792,69.3932,69.5205,23459.0
2024-08-06 13:00:00,71.01,71.19,71.0,71.16,15526.0,69.5303,69.7065,69.5205,69.6771,15526.0
2024-08-06 13:10:00,71.17,71.31,71.17,71.25,17354.0,69.6869,69.824,69.6869,69.7653,17354.0
2024-08-06 13:20:00,71.27,71.32,71.18,71.26,22191.0,69.7849,69.8338,69.6967,69.7751,22191.0
2024-08-06 13:30:00,71.28,71.31,71.17,71.28,23462.0,69.7946,69.824,69.6869,69.7946,23462.0
2024-08-06 13:40:00,71.29,71.31,71.14,71.27,22795.0,69.8044,69.824,69.6576,69.7849,22795.0
2024-08-06 13:50:00,71.26,71.39,71.23,71.34,21090.0,69.7751,69.9024,69.7457,69.8534,21090.0
2024-08-06 14:00:00,71.33,71.33,71.14,71.18,28212.0,69.8436,69.8436,69.6576,69.6967,28212.0
2024-08-06 14:10:00,71.19,71.33,71.17,71.31,21934.0,69.7065,69.8436,69.6869,69.824,21934.0
2024-08-06 14:20:00,71.33,71.53,71.32,71.52,21201.0,69.8436,70.0394,69.8338,70.0296,21201.0
2024-08-06 14:30:00,71.54,71.58,71.45,71.58,38911.0,70.0492,70.0884,69.9611,70.0884,38911.0
2024-08-06 14:40:00,71.57,71.67,71.51,71.65,26972.0,70.0786,70.1765,70.0199,70.1569,26972.0
2024-08-06 14:50:00,71.65,71.74,71.53,71.53,40620.0,70.1569,70.2451,70.0394,70.0394,40620.0
2024-08-06 15:00:00,71.52,71.55,71.28,71.46,55445.0,70.0296,70.059,69.7946,69.9709,55445.0
2024-08-06 15:10:00,71.46,71.58,71.39,71.47,72236.0,69.9709,70.0884,69.9024,69.9807,72236.0
2024-08-06 15:20:00,71.49,71.72,71.45,71.6,64481.0,70.0003,70.2255,69.9611,70.108,64481.0
2024-08-06 15:30:00,71.62,71.74,71.51,71.68,90679.0,70.1276,70.2451,70.0199,70.1863,90679.0
2024-08-06 15:40:00,71.69,71.74,71.35,71.39,94925.0,70.1961,70.2451,69.8632,69.9024,94925.0
2024-08-06 15:50:00,71.37,71.51,71.17,71.23,419068.0,69.8828,70.0199,69.6869,69.7457,419068.0
2024-08-07 09:30:00,72.0,72.46,71.8,72.46,93006.0,70.4996,70.9501,70.3038,70.9501,93006.0
2024-08-07 09:40:00,72.41,72.45,72.04,72.16,112001.0,70.9011,70.9403,70.5388,70.6563,112001.0
2024-08-07 09:50:00,72.09,72.63,72.06,72.56,105613.0,70.5878,71.1165,70.5584,71.048,105613.0
2024-08-07 10:00:00,72.56,72.59,72.17,72.53,96716.0,71.048,71.0773,70.6661,71.0186,96716.0
2024-08-07 10:10:00,72.53,72.54,72.16,72.3,57074.0,71.0186,71.0284,70.6563,70.7934,57074.0
2024-08-07 10:20:00,72.32,72.47,72.15,72.17,54652.0,70.813,70.9599,70.6465,70.6661,54652.0
2024-08-07 10:30:00,72.17,72.35,72.17,72.22,57083.0,70.6661,70.8424,70.6661,70.7151,57083.0
2024-08-07 10:40:00,72.23,72.53,72.22,72.41,71528.0,70.7249,71.0186,70.7151,70.9011,71528.0
2024-08-07 10:50:00,72.41,72.45,72.26,72.37,36228.0,70.9011,70.9403,70.7542,70.8619,36228.0
2024-08-07 11:00:00,72.37,72.39,72.2,72.25,175371.0,70.8619,70.8815,70.6955,70.7444,175371.0
2024-08-07 11:10:00,72.25,72.25,72.13,72.19,98983.0,70.7444,70.7444,70.6269,70.6857,98983.0
2024-08-07 11:20:00,72.19,72.26,72.16,72.22,86394.0,70.6857,70.7542,70.6563,70.7151,86394.0
2024-08-07 11:30:00,72.22,72.22,71.95,72.18,61851.0,70.7151,70.7151,70.4507,70.6759,61851.0
2024-08-07 11:40:00,72.17,72.17,71.78,71.87,49971.0,70.6661,70.6661,70.2842,70.3724,49971.0
2024-08-07 11:50:00,71.88,71.94,71.76,71.82,35326.0,70.3821,70.4409,70.2646,70.3234,35326.0
2024-08-07 12:00:00,71.81,71.82,71.53,71.66,68628.0,70.3136,70.3234,70.0394,70.1667,68628.0
2024-08-07 12:10:00,71.65,71.8,71.61,71.76,75187.0,70.1569,70.3038,70.1178,70.2646,75187.0
2024-08-07 12:20:00,71.73,71.81,71.7,71.72,58593.0,70.2353,70.3136,70.2059,70.2255,58593.0
2024-08-07 12:30:00,71.72,71.74,71.58,71.58,49257.0,70.2255,70.2451,70.0884,70.0884,49257.0
2024-08-07 12:40:00,71.59,71.66,71.41,71.41,73871.0,70.0982,70.1667,69.9219,69.9219,73871.0
2024-08-07 12:50:00,71.41,71.52,71.34,71.44,65242.0,69.9219,70.0296,69.8534,69.9513,65242.0
2024-08-07 13:00:00,71.43,71.54,71.34,71.37,56866.0,69.9415,70.0492,69.8534,69.8828,56866.0
2024-08-07 13:10:00,71.37,71.42,71.12,71.18,115363.0,69.8828,69.9317,69.638,69.6967,115363.0
2024-08-07 13:20:00,71.19,71.56,71.18,71.45,48496.0,69.7065,70.0688,69.6967,69.9611,48496.0
2024-08-07 13:30:00,71.44,71.55,71.43,71.49,69255.0,69.9513,70.059,69.9415,70.0003,69255.0
2024-08-07 13:40:00,71.49,71.54,71.23,71.25,36676.0,70.0003,70.0492,69.7457,69.7653,36676.0
2024-08-07 13:50:00,71.25,71.31,71.14,71.22,64604.0,69.7653,69.824,69.6576,69.7359,64604.0
2024-08-07 14:00:00,71.2,71.2,71.02,71.03,59171.0,69.7163,69.7163,69.5401,69.5499,59171.0
2024-08-07 14:10:00,71.03,71.03,70.67,70.67,115677.0,69.5499,69.5499,69.1974,69.1974,115677.0
2024-08-07 14:20:00,70.67,70.96,70.64,70.95,159065.0,69.1974,69.4813,69.168,69.4715,159065.0
2024-08-07 14:30:00,70.93,70.96,70.71,70.77,84965.0,69.4519,69.4813,69.2365,69.2953,84965.0
2024-08-07 14:40:00,70.77,70.94,70.69,70.73,66157.0,69.2953,69.4617,69.2169,69.2561,66157.0
2024-08-07 14:50:00,70.73,70.91,70.68,70.84,41369.0,69.2561,69.4324,69.2072,69.3638,41369.0
2024-08-07 15:00:00,70.84,71.0,70.83,70.93,47696.0,69.3638,69.5205,69.354,69.4519,47696.0
2024-08-07 15:10:00,70.93,71.06,70.86,70.89,57530.0,69.4519,69.5792,69.3834,69.4128,57530.0
2024-08-07 15:20:00,70.89,70.97,70.81,70.9,68166.0,69.4128,69.4911,69.3344,69.4226,68166.0
2024-08-07 15:30:00,70.9,71.13,70.87,71.01,65957.0,69.4226,69.6478,69.3932,69.5303,65957.0
2024-08-07 15:40:00,71.0,71.0,70.75,70.86,83404.0,69.5205,69.5205,69.2757,69.3834,83404.0
2024-08-07 15:50:00,70.86,70.89,70.5,70.58,321886.0,69.3834,69.4128,69.0309,69.1092,321886.0
2024-08-08 09:30:00,70.81,71.34,70.52,71.29,50111.0,69.3344,69.8534,69.0505,69.8044,50111.0
2024-08-08 09:40:00,71.22,71.68,71.12,71.5,53059.0,69.7359,70.1863,69.638,70.0101,53059.0
2024-08-08 09:50:00,71.47,71.92,71.38,71.78,37091.0,69.9807,70.4213,69.8926,70.2842,37091.0
2024-08-08 10:00:00,71.78,71.79,71.47,71.5,35352.0,70.2842,70.294,69.9807,70.0101,35352.0
2024-08-08 10:10:00,71.47,71.62,71.31,71.61,43442.0,69.9807,70.1276,69.824,70.1178,43442.0
2024-08-08 10:20:00,71.62,71.74,71.55,71.65,66031.0,70.1276,70.2451,70.059,70.1569,66031.0
2024-08-08 10:30:00,71.65,71.83,71.57,71.76,37996.0,70.1569,70.3332,70.0786,70.2646,37996.0
2024-08-08 10:40:00,71.74,71.83,71.54,71.81,31067.0,70.2451,70.3332,70.0492,70.3136,31067.0
2024-08-08 10:50:00,71.82,71.94,71.78,71.9,32823.0,70.3234,70.4409,70.2842,70.4017,32823.0
2024-08-08 11:00:00,71.91,72.15,71.89,72.14,102797.0,70.4115,70.6465,70.3919,70.6367,102797.0
2024-08-08 11:10:00,72.15,72.15,71.83,71.84,80684.0,70.6465,70.6465,70.3332,70.343,80684.0
2024-08-08 11:20:00,71.84,72.07,71.83,72.02,33237.0,70.343,70.5682,70.3332,70.5192,33237.0
2024-08-08 11:30:00,72.02,72.05,71.83,71.84,29306.0,70.5192,70.5486,70.3332,70.343,29306.0
2024-08-08 11:40:00,71.84,71.91,71.81,71.88,31256.0,70.343,70.4115,70.3136,70.3821,31256.0
2024-08-08 11:50:00,71.89,72.0,71.88,71.89,32477.0,70.3919,70.4996,70.3821,70.3919,32477.0
2024-08-08 12:00:00,71.89,72.09,71.78,72.03,44436.0,70.3919,70.5878,70.2842,70.529,44436.0
2024-08-08 12:10:00,72.02,72.06,71.88,71.98,32712.0,70.5192,70.5584,70.3821,70.4801,32712.0
2024-08-08 12:20:00,72.03,72.07,72.02,72.03,42096.0,70.529,70.5682,70.5192,70.529,42096.0
2024-08-08 12:30:00,72.04,72.07,71.9,71.95,33627.0,70.5388,70.5682,70.4017,70.4507,33627.0
2024-08-08 12:40:00,71.96,72.14,71.96,72.13,36772.0,70.4605,70.6367,70.4605,70.6269,36772.0
2024-08-08 12:50:00,72.13,72.18,72.02,72.13,37469.0,70.6269,70.6759,70.5192,70.6269,37469.0
2024-08-08 13:00:00,72.13,72.19,72.09,72.19,54382.0,70.6269,70.6857,70.5878,70.6857,54382.0
2024-08-08 13:10:00,72.17,72.43,72.16,72.43,48864.0,70.6661,70.9207,70.6563,70.9207,48864.0
2024-08-08 13:20:00,72.43,72.51,72.33,72.51,42747.0,70.9207,70.999,70.8228,70.999,42747.0
2024-08-08 13:30:00,72.52,72.54,72.39,72.46,86326.0,71.0088,71.0284,70.8815,70.9501,86326.0
2024-08-08 13:40:00,72.46,72.57,72.42,72.44,62225.0,70.9501,71.0578,70.9109,70.9305,62225.0
2024-08-08 13:50:00,72.43,72.49,72.4,72.45,43192.0,70.9207,70.9794,70.8913,70.9403,43192.0
2024-08-08 14:00:00,72.44,72.55,72.42,72.51,40369.0,70.9305,71.0382,70.9109,70.999,40369.0
2024-08-08 14:10:00,72.5,72.62,72.47,72.61,37663.0,70.9892,71.1067,70.9599,71.0969,37663.0
2024-08-08 14:20:00,72.61,72.64,72.38,72.41,57706.0,71.0969,71.1263,70.8717,70.9011,57706.0
2024-08-08 14:30:00,72.42,72.49,72.3,72.39,349740.0,70.9109,70.9794,70.7934,70.8815,349740.0
2024-08-08 14:40:00,72.38,72.39,72.31,72.36,106517.0,70.8717,70.8815,70.8032,70.8521,106517.0
2024-08-08 14:50:00,72.36,72.45,72.3,72.38,40925.0,70.8521,70.9403,70.7934,70.8717,40925.0
2024-08-08 15:00:00,72.39,72.55,72.37,72.52,42470.0,70.8815,71.0382,70.8619,71.0088,42470.0
2024-08-08 15:10:00,72.51,72.51,72.39,72.41,44472.0,70.999,70.999,70.8815,70.9011,44472.0
2024-08-08 15:20:00,72.41,72.52,72.4,72.48,69347.0,70.9011,71.0088,70.8913,70.9696,69347.0
2024-08-08 15:30:00,72.47,72.48,72.16,72.29,81975.0,70.9599,70.9696,70.6563,70.7836,81975.0
2024-08-08 15:40:00,72.3,72.49,72.26,72.36,110408.0,70.7934,70.9794,70.7542,70.8521,110408.0
2024-08-08 15:50:00,72.35,72.35,72.07,72.14,471835.0,70.8424,70.8424,70.5682,70.6367,471835.0
2024-08-09 09:30:00,72.07,72.31,71.94,72.0,30032.0,70.5682,70.8032,70.4409,70.4996,30032.0
2024-08-09 09:40:00,72.02,72.11,71.62,71.66,10460.0,70.5192,70.6074,70.1276,70.1667,10460.0
2024-08-09 09:50:00,71.63,71.89,71.5,71.89,12854.0,70.1374,70.3919,70.0101,70.3919,12854.0
2024-08-09 10:00:00,71.84,71.93,71.73,71.78,19476.0,70.343,70.4311,70.2353,70.2842,19476.0
2024-08-09 10:10:00,71.77,72.01,71.76,71.82,20368.0,70.2744,70.5094,70.2646,70.3234,20368.0
2024-08-09 10:20:00,71.85,71.99,71.8,71.91,22397.0,70.3528,70.4899,70.3038,70.4115,22397.0
2024-08-09 10:30:00,71.93,71.93,71.66,71.74,17320.0,70.4311,70.4311,70.1667,70.2451,17320.0
2024-08-09 10:40:00,71.77,71.96,71.76,71.77,20776.0,70.2744,70.4605,70.2646,70.2744,20776.0
2024-08-09 10:50:00,71.77,71.93,71.75,71.84,17544.0,70.2744,70.4311,70.2549,70.343,17544.0
2024-08-09 11:00:00,71.87,71.92,71.81,71.86,20122.0,70.3724,70.4213,70.3136,70.3626,20122.0
2024-08-09 11:10:00,71.87,71.88,71.76,71.8,25744.0,70.3724,70.3821,70.2646,70.3038,25744.0
2024-08-09 11:20:00,71.8,71.84,71.58,71.58,35157.0,70.3038,70.343,70.0884,70.0884,35157.0
2024-08-09 11:30:00,71.57,71.67,71.52,71.56,56624.0,70.0786,70.1765,70.0296,70.0688,56624.0
2024-08-09 11:40:00,71.56,71.74,71.52,71.72,29017.0,70.0688,70.2451,70.0296,70.2255,29017.0
2024-08-09 11:50:00,71.73,71.76,71.55,71.59,26217.0,70.2353,70.2646,70.059,70.0982,26217.0
2024-08-09 12:00:00,71.58,71.62,71.53,71.6,25797.0,70.0884,70.1276,70.0394,70.108,25797.0
2024-08-09 12:10:00,71.6,71.61,71.54,71.55,28074.0,70.108,70.1178,70.0492,70.059,28074.0
2024-08-09 12:20:00,71.55,71.61,71.5,71.61,30384.0,70.059,70.1178,70.0101,70.1178,30384.0
2024-08-09 12:30:00,71.61,71.83,71.61,71.83,24865.0,70.1178,70.3332,70.1178,70.3332,24865.0
2024-08-09 12:40:00,71.83,71.94,71.81,71.89,21330.0,70.3332,70.4409,70.3136,70.3919,21330.0
2024-08-09 12:50:00,71.9,71.92,71.74,71.84,25562.0,70.4017,70.4213,70.2451,70.343,25562.0
2024-08-09 13:00:00,71.83,71.9,71.82,71.88,51325.0,70.3332,70.4017,70.3234,70.3821,51325.0
2024-08-09 13:10:00,71.9,71.96,71.86,71.87,34975.0,70.4017,70.4605,70.3626,70.3724,34975.0
2024-08-09 13:20:00,71.88,72.12,71.84,72.09,36787.0,70.3821,70.6171,70.343,70.5878,36787.0
2024-08-09 13:30:00,72.09,72.14,72.02,72.02,26766.0,70.5878,70.6367,70.5192,70.5192,26766.0
2024-08-09 13:40:00,72.03,72.05,71.89,71.9,31785.0,70.529,70.5486,70.3919,70.4017,31785.0
2024-08-09 13:50:00,71.91,71.91,71.77,71.78,31948.0,70.4115,70.4115,70.2744,70.2842,31948.0
2024-08-09 14:00:00,71.78,71.79,71.64,71.72,29954.0,70.2842,70.294,70.1471,70.2255,29954.0
2024-08-09 14:10:00,71.72,71.85,71.65,71.84,25352.0,70.2255,70.3528,70.1569,70.343,25352.0
2024-08-09 14:20:00,71.84,71.9,71.82,71.87,21156.0,70.343,70.4017,70.3234,70.3724,21156.0
2024-08-09 14:30:00,71.87,71.9,71.8,71.87,24207.0,70.3724,70.4017,70.3038,70.3724,24207.0
2024-08-09 14:40:00,71.87,71.95,71.79,71.8,47733.0,70.3724,70.4507,70.294,70.3038,47733.0
2024-08-09 14:50:00,71.8,71.94,71.71,71.92,31472.0,70.3038,70.4409,70.2157,70.4213,31472.0
2024-08-09 15:00:00,71.93,72.14,71.9,72.14,36907.0,70.4311,70.6367,70.4017,70.6367,36907.0
2024-08-09 15:10:00,72.13,72.18,72.09,72.15,46696.0,70.6269,70.6759,70.5878,70.6465,46696.0
2024-08-09 15:20:00,72.14,72.14,71.97,71.97,61872.0,70.6367,70.6367,70.4703,70.4703,61872.0
2024-08-09 15:30:00,71.97,72.17,71.96,72.12,59763.0,70.4703,70.6661,70.4605,70.6171,59763.0
2024-08-09 15:40:00,72.12,72.13,71.99,72.03,70881.0,70.6171,70.6269,70.4899,70.529,70881.0
2024-08-09 15:50:00,72.03,72.21,72.03,72.05,331653.0,70.529,70.7053,70.529,70.5486,331653.0
2024-08-12 09:30:00,72.35,72.72,72.1,72.44,37759.0,70.8424,71.2046,70.5976,70.9305,37759.0
2024-08-12 09:40:00,72.48,72.57,71.87,71.9,21188.0,70.9696,71.0578,70.3724,70.4017,21188.0
2024-08-12 09:50:00,71.93,72.03,71.78,71.97,30002.0,70.4311,70.529,70.2842,70.4703,30002.0
2024-08-12 10:00:00,71.98,72.26,71.71,72.24,48903.0,70.4801,70.7542,70.2157,70.7346,48903.0
2024-08-12 10:10:00,72.22,72.26,72.14,72.21,40586.0,70.7151,70.7542,70.6367,70.7053,40586.0
2024-08-12 10:20:00,72.21,72.21,71.87,72.02,30723.0,70.7053,70.7053,70.3724,70.5192,30723.0
2024-08-12 10:30:00,72.02,72.1,71.96,72.08,25570.0,70.5192,70.5976,70.4605,70.578,25570.0
2024-08-12 10:40:00,72.09,72.12,71.95,72.06,19084.0,70.5878,70.6171,70.4507,70.5584,19084.0
2024-08-12 10:50:00,72.04,72.11,72.01,72.09,17568.0,70.5388,70.6074,70.5094,70.5878,17568.0
2024-08-12 11:00:00,72.1,72.22,72.04,72.16,51433.0,70.5976,70.7151,70.5388,70.6563,51433.0
2024-08-12 11:10:00,72.17,72.2,71.96,71.99,37243.0,70.6661,70.6955,70.4605,70.4899,37243.0
2024-08-12 11:20:00,71.99,72.03,71.73,71.82,31354.0,70.4899,70.529,70.2353,70.3234,31354.0
2024-08-12 11:30:00,71.79,71.8,71.67,71.67,36317.0,70.294,70.3038,70.1765,70.1765,36317.0
2024-08-12 11:40:00,71.67,71.83,71.66,71.77,43524.0,70.1765,70.3332,70.1667,70.2744,43524.0
2024-08-12 11:50:00,71.77,71.94,71.77,71.91,51568.0,70.2744,70.4409,70.2744,70.4115,51568.0
2024-08-12 12:00:00,71.9,71.92,71.74,71.75,40686.0,70.4017,70.4213,70.2451,70.2549,40686.0
2024-08-12 12:10:00,71.75,71.76,71.69,71.7,35754.0,70.2549,70.2646,70.1961,70.2059,35754.0
2024-08-12 12:20:00,71.71,71.77,71.69,71.74,28461.0,70.2157,70.2744,70.1961,70.2451,28461.0
2024-08-12 12:30:00,71.74,71.78,71.65,71.72,36909.0,70.2451,70.2842,70.1569,70.2255,36909.0
2024-08-12 12:40:00,71.73,71.8,71.69,71.74,19820.0,70.2353,70.3038,70.1961,70.2451,19820.0
2024-08-12 12:50:00,71.73,71.75,71.62,71.63,27194.0,70.2353,70.2549,70.1276,70.1374,27194.0
2024-08-12 13:00:00,71.61,71.61,71.52,71.55,20803.0,70.1178,70.1178,70.0296,70.059,20803.0
2024-08-12 13:10:00,71.56,71.67,71.55,71.67,17963.0,70.0688,70.1765,70.059,70.1765,17963.0
2024-08-12 13:20:00,71.67,71.76,71.55,71.64,34007.0,70.1765,70.2646,70.059,70.1471,34007.0
2024-08-12 13:30:00,71.64,71.67,71.59,71.62,23388.0,70.1471,70.1765,70.0982,70.1276,23388.0
2024-08-12 13:40:00,71.62,71.63,71.48,71.48,31327.0,70.1276,70.1374,69.9905,69.9905,31327.0
2024-08-12 13:50:00,71.47,71.55,71.45,71.47,470126.0,69.9807,70.059,69.9611,69.9807,470126.0
2024-08-12 14:00:00,71.47,71.65,71.44,71.61,26254.0,69.9807,70.1569,69.9513,70.1178,26254.0
2024-08-12 14:10:00,71.62,71.65,71.55,71.64,43272.0,70.1276,70.1569,70.059,70.1471,43272.0
2024-08-12 14:20:00,71.64,71.71,71.55,71.64,42222.0,70.1471,70.2157,70.059,70.1471,42222.0
2024-08-12 14:30:00,71.65,71.71,71.63,71.7,40842.0,70.1569,70.2157,70.1374,70.2059,40842.0
2024-08-12 14:40:00,71.69,71.76,71.64,71.71,43975.0,70.1961,70.2646,70.1471,70.2157,43975.0
2024-08-12 14:50:00,71.71,71.76,71.71,71.74,43349.0,70.2157,70.2646,70.2157,70.2451,43349.0
2024-08-12 15:00:00,71.74,71.76,71.68,71.7,42591.0,70.2451,70.2646,70.1863,70.2059,42591.0
2024-08-12 15:10:00,71.7,71.76,71.64,71.69,47230.0,70.2059,70.2646,70.1471,70.1961,47230.0
2024-08-12 15:20:00,71.69,71.72,71.62,71.68,66308.0,70.1961,70.2255,70.1276,70.1863,66308.0
2024-08-12 15:30:00,71.68,71.72,71.59,71.63,72707.0,70.1863,70.2255,70.0982,70.1374,72707.0
2024-08-12 15:40:00,71.63,71.63,71.39,71.44,82429.0,70.1374,70.1374,69.9024,69.9513,82429.0
2024-08-12 15:50:00,71.42,71.67,71.41,71.64,370196.0,69.9317,70.1765,69.9219,70.1471,370196.0
2024-08-13 09:30:00,71.92,71.92,71.56,71.56,66107.0,70.4213,70.4213,70.0688,70.0688,66107.0
2024-08-13 09:40:00,71.62,71.7,71.27,71.27,17577.0,70.1276,70.2059,69.7849,69.7849,17577.0
2024-08-13 09:50:00,71.33,71.44,71.16,71.34,30396.0,69.8436,69.9513,69.6771,69.8534,30396.0
2024-08-13 10:00:00,71.33,71.34,70.94,71.19,33169.0,69.8436,69.8534,69.4617,69.7065,33169.0
2024-08-13 10:10:00,71.19,71.23,71.11,71.2,20992.0,69.7065,69.7457,69.6282,69.7163,20992.0
2024-08-13 10:20:00,71.2,71.45,71.19,71.39,22069.0,69.7163,69.9611,69.7065,69.9024,22069.0
2024-08-13 10:30:00,71.4,71.52,71.3,71.52,19213.0,69.9121,70.0296,69.8142,70.0296,19213.0
2024-08-13 10:40:00,71.54,71.59,71.49,71.58,20505.0,70.0492,70.0982,70.0003,70.0884,20505.0
2024-08-13 10:50:00,71.59,71.6,71.41,71.45,21638.0,70.0982,70.108,69.9219,69.9611,21638.0
2024-08-13 11:00:00,71.47,71.53,71.42,71.42,15107.0,69.9807,70.0394,69.9317,69.9317,15107.0
2024-08-13 11:10:00,71.41,71.56,71.37,71.53,20087.0,69.9219,70.0688,69.8828,70.0394,20087.0
2024-08-13 11:20:00,71.52,71.56,71.46,71.52,22187.0,70.0296,70.0688,69.9709,70.0296,22187.0
2024-08-13 11:30:00,71.52,71.62,71.51,71.53,22456.0,70.0296,70.1276,70.0199,70.0394,22456.0
2024-08-13 11:40:00,71.54,71.63,71.53,71.62,17404.0,70.0492,70.1374,70.0394,70.1276,17404.0
2024-08-13 11:50:00,71.61,71.69,71.6,71.6,43158.0,70.1178,70.1961,70.108,70.108,43158.0
2024-08-13 12:00:00,71.6,71.67,71.6,71.65,19894.0,70.108,70.1765,70.108,70.1569,19894.0
2024-08-13 12:10:00,71.66,71.73,71.62,71.7,20173.0,70.1667,70.2353,70.1276,70.2059,20173.0
2024-08-13 12:20:00,71.69,71.72,71.58,71.6,22009.0,70.1961,70.2255,70.0884,70.108,22009.0
2024-08-13 12:30:00,71.59,71.61,71.52,71.61,44187.0,70.0982,70.1178,70.0296,70.1178,44187.0
2024-08-13 12:40:00,71.59,71.69,71.58,71.68,17830.0,70.0982,70.1961,70.0884,70.1863,17830.0
2024-08-13 12:50:00,71.68,71.7,71.62,71.63,19048.0,70.1863,70.2059,70.1276,70.1374,19048.0
2024-08-13 13:00:00,71.62,71.63,71.56,71.57,28978.0,70.1276,70.1374,70.0688,70.0786,28978.0
2024-08-13 13:10:00,71.56,71.61,71.55,71.59,29699.0,70.0688,70.1178,70.059,70.0982,29699.0
2024-08-13 13:20:00,71.61,71.61,71.5,71.52,20605.0,70.1178,70.1178,70.0101,70.0296,20605.0
2024-08-13 13:30:00,71.5,71.53,71.4,71.43,29621.0,70.0101,70.0394,69.9121,69.9415,29621.0
2024-08-13 13:40:00,71.43,71.47,71.32,71.44,40427.0,69.9415,69.9807,69.8338,69.9513,40427.0
2024-08-13 13:50:00,71.44,71.55,71.42,71.53,17390.0,69.9513,70.059,69.9317,70.0394,17390.0
2024-08-13 14:00:00,71.53,71.58,71.52,71.52,26817.0,70.0394,70.0884,70.0296,70.0296,26817.0
2024-08-13 14:10:00,71.52,71.53,71.4,71.45,57795.0,70.0296,70.0394,69.9121,69.9611,57795.0
2024-08-13 14:20:00,71.45,71.54,71.45,71.53,38422.0,69.9611,70.0492,69.9611,70.0394,38422.0
2024-08-13 14:30:00,71.52,71.63,71.51,71.59,107943.0,70.0296,70.1374,70.0199,70.0982,107943.0
2024-08-13 14:40:00,71.59,71.61,71.53,71.58,40218.0,70.0982,70.1178,70.0394,70.0884,40218.0
2024-08-13 14:50:00,71.57,71.59,71.52,71.56,40216.0,70.0786,70.0982,70.0296,70.0688,40216.0
2024-08-13 15:00:00,71.55,71.67,71.52,71.64,70525.0,70.059,70.1765,70.0296,70.1471,70525.0
2024-08-13 15:10:00,71.64,71.65,71.59,71.6,63658.0,70.1471,70.1569,70.0982,70.108,63658.0
2024-08-13 15:20:00,71.6,71.6,71.51,71.56,83649.0,70.108,70.108,70.0199,70.0688,83649.0
2024-08-13 15:30:00,71.56,71.68,71.53,71.63,98503.0,70.0688,70.1863,70.0394,70.1374,98503.0
2024-08-13 15:40:00,71.64,71.72,71.49,71.71,86729.0,70.1471,70.2255,70.0003,70.2157,86729.0
2024-08-13 15:50:00,71.7,71.74,71.54,71.62,361137.0,70.2059,70.2451,70.0492,70.1276,361137.0
2024-08-14 09:30:00,71.84,72.28,71.58,72.06,28992.0,70.343,70.7738,70.0884,70.5584,28992.0
2024-08-14 09:40:00,72.02,72.36,72.02,72.36,19165.0,70.5192,70.8521,70.5192,70.8521,19165.0
2024-08-14 09:50:00,72.44,72.51,72.3,72.37,21027.0,70.9305,70.999,70.7934,70.8619,21027.0
2024-08-14 10:00:00,72.35,72.47,72.31,72.47,44291.0,70.8424,70.9599,70.8032,70.9599,44291.0
2024-08-14 10:10:00,72.47,72.64,72.39,72.61,40961.0,70.9599,71.1263,70.8815,71.0969,40961.0
2024-08-14 10:20:00,72.61,72.74,72.56,72.71,15730.0,71.0969,71.2242,71.048,71.1948,15730.0
2024-08-14 10:30:00,72.7,72.71,72.35,72.47,22028.0,71.1851,71.1948,70.8424,70.9599,22028.0
2024-08-14 10:40:00,72.46,72.56,72.43,72.49,13556.0,70.9501,71.048,70.9207,70.9794,13556.0
2024-08-14 10:50:00,72.5,72.55,72.39,72.5,27744.0,70.9892,71.0382,70.8815,70.9892,27744.0
2024-08-14 11:00:00,72.52,72.65,72.5,72.59,17682.0,71.0088,71.1361,70.9892,71.0773,17682.0
2024-08-14 11:10:00,72.59,72.68,72.56,72.68,12879.0,71.0773,71.1655,71.048,71.1655,12879.0
2024-08-14 11:20:00,72.67,72.7,72.62,72.7,30565.0,71.1557,71.1851,71.1067,71.1851,30565.0
2024-08-14 11:30:00,72.69,72.9,72.68,72.89,43492.0,71.1753,71.3809,71.1655,71.3711,43492.0
2024-08-14 11:40:00,72.88,72.88,72.76,72.76,17060.0,71.3613,71.3613,71.2438,71.2438,17060.0
2024-08-14 11:50:00,72.77,72.83,72.71,72.76,20575.0,71.2536,71.3123,71.1948,71.2438,20575.0
2024-08-14 12:00:00,72.76,72.85,72.72,72.8,18331.0,71.2438,71.3319,71.2046,71.283,18331.0
2024-08-14 12:10:00,72.8,72.88,72.78,72.88,22915.0,71.283,71.3613,71.2634,71.3613,22915.0
2024-08-14 12:20:00,72.88,72.91,72.65,72.67,20512.0,71.3613,71.3907,71.1361,71.1557,20512.0
2024-08-14 12:30:00,72.69,72.84,72.68,72.83,21146.0,71.1753,71.3221,71.1655,71.3123,21146.0
2024-08-14 12:40:00,72.84,72.88,72.74,72.82,31469.0,71.3221,71.3613,71.2242,71.3026,31469.0
2024-08-14 12:50:00,72.83,73.02,72.83,72.94,20396.0,71.3123,71.4984,71.3123,71.4201,20396.0
2024-08-14 13:00:00,72.94,72.94,72.8,72.89,24851.0,71.4201,71.4201,71.283,71.3711,24851.0
2024-08-14 13:10:00,72.88,72.91,72.8,72.85,26583.0,71.3613,71.3907,71.283,71.3319,26583.0
2024-08-14 13:20:00,72.85,72.87,72.76,72.84,27746.0,71.3319,71.3515,71.2438,71.3221,27746.0
2024-08-14 13:30:00,72.83,72.87,72.79,72.84,28550.0,71.3123,71.3515,71.2732,71.3221,28550.0
2024-08-14 13:40:00,72.85,72.87,72.81,72.87,16559.0,71.3319,71.3515,71.2928,71.3515,16559.0
2024-08-14 13:50:00,72.87,72.87,72.82,72.83,16005.0,71.3515,71.3515,71.3026,71.3123,16005.0
2024-08-14 14:00:00,72.82,72.85,72.71,72.71,28395.0,71.3026,71.3319,71.1948,71.1948,28395.0
2024-08-14 14:10:00,72.72,72.81,72.72,72.76,32494.0,71.2046,71.2928,71.2046,71.2438,32494.0
2024-08-14 14:20:00,72.76,72.81,72.75,72.77,24965.0,71.2438,71.2928,71.234,71.2536,24965.0
2024-08-14 14:30:00,72.77,72.84,72.77,72.82,24153.0,71.2536,71.3221,71.2536,71.3026,24153.0
2024-08-14 14:40:00,72.82,72.88,72.82,72.85,22263.0,71.3026,71.3613,71.3026,71.3319,22263.0
2024-08-14 14:50:00,72.86,72.99,72.85,72.98,32311.0,71.3417,71.469,71.3319,71.4592,32311.0
2024-08-14 15:00:00,73.0,73.18,72.96,73.17,20197.0,71.4788,71.6551,71.4396,71.6453,20197.0
2024-08-14 15:10:00,73.16,73.17,72.93,72.95,21462.0,71.6355,71.6453,71.4103,71.4298,21462.0
2024-08-14 15:20:00,72.95,73.04,72.95,72.98,26961.0,71.4298,71.518,71.4298,71.4592,26961.0
2024-08-14 15:30:00,73.0,73.07,72.95,73.06,53918.0,71.4788,71.5473,71.4298,71.5376,53918.0
2024-08-14 15:40:00,73.06,73.21,73.02,73.14,64855.0,71.5376,71.6844,71.4984,71.6159,64855.0
2024-08-14 15:50:00,73.14,73.2,72.87,72.88,240206.0,71.6159,71.6746,71.3515,71.3613,240206.0
2024-08-15 09:30:00,73.88,74.36,73.44,73.77,73143.0,72.3405,72.8105,71.9096,72.2328,73143.0
2024-08-15 09:40:00,73.76,73.78,73.51,73.6,28921.0,72.223,72.2426,71.9782,72.0663,28921.0
2024-08-15 09:50:00,73.58,73.58,73.32,73.33,20503.0,72.0467,72.0467,71.7921,71.8019,20503.0
2024-08-15 10:00:00,73.34,73.45,73.09,73.14,21645.0,71.8117,71.9194,71.5669,71.6159,21645.0
2024-08-15 10:10:00,73.11,73.3,73.07,73.28,26524.0,71.5865,71.7726,71.5473,71.753,26524.0
2024-08-15 10:20:00,73.27,73.33,73.23,73.26,25326.0,71.7432,71.8019,71.704,71.7334,25326.0
2024-08-15 10:30:00,73.27,73.35,73.16,73.16,35929.0,71.7432,71.8215,71.6355,71.6355,35929.0
2024-08-15 10:40:00,73.16,73.3,73.11,73.3,24472.0,71.6355,71.7726,71.5865,71.7726,24472.0
2024-08-15 10:50:00,73.31,73.39,73.25,73.39,14591.0,71.7823,71.8607,71.7236,71.8607,14591.0
2024-08-15 11:00:00,73.4,73.59,73.34,73.58,29336.0,71.8705,72.0565,71.8117,72.0467,29336.0
2024-08-15 11:10:00,73.57,73.78,73.47,73.73,118522.0,72.0369,72.2426,71.939,72.1936,118522.0
2024-08-15 11:20:00,73.73,73.84,73.55,73.82,245267.0,72.1936,72.3013,72.0173,72.2817,245267.0
2024-08-15 11:30:00,73.83,73.91,73.69,73.73,23472.0,72.2915,72.3698,72.1544,72.1936,23472.0
2024-08-15 11:40:00,73.74,73.74,73.58,73.65,13181.0,72.2034,72.2034,72.0467,72.1153,13181.0
2024-08-15 11:50:00,73.66,73.69,73.53,73.55,16473.0,72.1251,72.1544,71.9978,72.0173,16473.0
2024-08-15 12:00:00,73.54,73.57,73.5,73.57,13831.0,72.0076,72.0369,71.9684,72.0369,13831.0
2024-08-15 12:10:00,73.56,73.65,73.55,73.59,16977.0,72.0271,72.1153,72.0173,72.0565,16977.0
2024-08-15 12:20:00,73.62,73.67,73.58,73.59,15561.0,72.0859,72.1348,72.0467,72.0565,15561.0
2024-08-15 12:30:00,73.59,73.63,73.48,73.5,13183.0,72.0565,72.0957,71.9488,71.9684,13183.0
2024-08-15 12:40:00,73.5,73.55,73.42,73.46,18966.0,71.9684,72.0173,71.8901,71.9292,18966.0
2024-08-15 12:50:00,73.47,73.49,73.43,73.46,18457.0,71.939,71.9586,71.8998,71.9292,18457.0
2024-08-15 13:00:00,73.46,73.47,73.35,73.35,29784.0,71.9292,71.939,71.8215,71.8215,29784.0
2024-08-15 13:10:00,73.33,73.39,73.28,73.29,11834.0,71.8019,71.8607,71.753,71.7628,11834.0
2024-08-15 13:20:00,73.31,73.33,73.28,73.3,20116.0,71.7823,71.8019,71.753,71.7726,20116.0
2024-08-15 13:30:00,73.31,73.35,73.26,73.3,26870.0,71.7823,71.8215,71.7334,71.7726,26870.0
2024-08-15 13:40:00,73.3,73.35,73.28,73.3,15348.0,71.7726,71.8215,71.753,71.7726,15348.0
2024-08-15 13:50:00,73.31,73.31,73.25,73.26,18175.0,71.7823,71.7823,71.7236,71.7334,18175.0
2024-08-15 14:00:00,73.25,73.31,73.21,73.29,16968.0,71.7236,71.7823,71.6844,71.7628,16968.0
2024-08-15 14:10:00,73.29,73.3,73.19,73.25,20512.0,71.7628,71.7726,71.6648,71.7236,20512.0
2024-08-15 14:20:00,73.26,73.3,73.22,73.26,20116.0,71.7334,71.7726,71.6942,71.7334,20116.0
2024-08-15 14:30:00,73.26,73.32,73.26,73.29,21964.0,71.7334,71.7921,71.7334,71.7628,21964.0
2024-08-15 14:40:00,73.3,73.4,73.26,73.39,25627.0,71.7726,71.8705,71.7334,71.8607,25627.0
2024-08-15 14:50:00,73.39,73.39,73.31,73.34,33519.0,71.8607,71.8607,71.7823,71.8117,33519.0
2024-08-15 15:00:00,73.33,73.41,73.3,73.37,35559.0,71.8019,71.8803,71.7726,71.8411,35559.0
2024-08-15 15:10:00,73.38,73.48,73.37,73.45,31206.0,71.8509,71.9488,71.8411,71.9194,31206.0
2024-08-15 15:20:00,73.46,73.49,73.43,73.46,41236.0,71.9292,71.9586,71.8998,71.9292,41236.0
2024-08-15 15:30:00,73.46,73.75,73.44,73.7,60186.0,71.9292,72.2132,71.9096,72.1642,60186.0
2024-08-15 15:40:00,73.69,73.73,73.46,73.47,57054.0,72.1544,72.1936,71.9292,71.939,57054.0
2024-08-15 15:50:00,73.45,73.49,73.32,73.42,240090.0,71.9194,71.9586,71.7921,71.8901,240090.0
2024-08-16 09:30:00,73.62,73.97,73.18,73.33,141724.0,72.0859,72.4286,71.6551,71.8019,141724.0
2024-08-16 09:40:00,73.37,73.65,73.32,73.53,19713.0,71.8411,72.1153,71.7921,71.9978,19713.0
2024-08-16 09:50:00,73.53,73.69,73.43,73.51,32304.0,71.9978,72.1544,71.8998,71.9782,32304.0
2024-08-16 10:00:00,73.53,73.86,73.4,73.41,37741.0,71.9978,72.3209,71.8705,71.8803,37741.0
2024-08-16 10:10:00,73.41,73.52,73.36,73.44,25803.0,71.8803,71.988,71.8313,71.9096,25803.0
2024-08-16 10:20:00,73.47,73.49,73.36,73.4,54756.0,71.939,71.9586,71.8313,71.8705,54756.0
2024-08-16 10:30:00,73.4,73.41,73.29,73.29,51553.0,71.8705,71.8803,71.7628,71.7628,51553.0
2024-08-16 10:40:00,73.31,73.39,73.26,73.37,38049.0,71.7823,71.8607,71.7334,71.8411,38049.0
2024-08-16 10:50:00,73.37,73.47,73.36,73.44,38646.0,71.8411,71.939,71.8313,71.9096,38646.0
2024-08-16 11:00:00,73.47,73.47,73.34,73.34,35799.0,71.939,71.939,71.8117,71.8117,35799.0
2024-08-16 11:10:00,73.34,73.46,73.34,73.44,31577.0,71.8117,71.9292,71.8117,71.9096,31577.0
2024-08-16 11:20:00,73.44,73.5,73.38,73.5,26309.0,71.9096,71.9684,71.8509,71.9684,26309.0
2024-08-16 11:30:00,73.5,73.51,73.32,73.33,36032.0,71.9684,71.9782,71.7921,71.8019,36032.0
2024-08-16 11:40:00,73.34,73.45,73.33,73.45,15511.0,71.8117,71.9194,71.8019,71.9194,15511.0
2024-08-16 11:50:00,73.45,73.46,73.39,73.42,22829.0,71.9194,71.9292,71.8607,71.8901,22829.0
2024-08-16 12:00:00,73.41,73.49,73.4,73.44,34124.0,71.8803,71.9586,71.8705,71.9096,34124.0
2024-08-16 12:10:00,73.44,73.66,73.44,73.65,54698.0,71.9096,72.1251,71.9096,72.1153,54698.0
2024-08-16 12:20:00,73.64,73.65,73.51,73.52,27307.0,72.1055,72.1153,71.9782,71.988,27307.0
2024-08-16 12:30:00,73.52,73.65,73.51,73.62,50461.0,71.988,72.1153,71.9782,72.0859,50461.0
2024-08-16 12:40:00,73.64,73.67,73.61,73.64,30834.0,72.1055,72.1348,72.0761,72.1055,30834.0
2024-08-16 12:50:00,73.65,73.84,73.63,73.78,55042.0,72.1153,72.3013,72.0957,72.2426,55042.0
2024-08-16 13:00:00,73.8,73.82,73.6,73.61,25734.0,72.2621,72.2817,72.0663,72.0761,25734.0
2024-08-16 13:10:00,73.62,73.64,73.54,73.54,26029.0,72.0859,72.1055,72.0076,72.0076,26029.0
2024-08-16 13:20:00,73.53,73.55,73.51,73.54,21804.0,71.9978,72.0173,71.9782,72.0076,21804.0
2024-08-16 13:30:00,73.55,73.64,73.52,73.55,25015.0,72.0173,72.1055,71.988,72.0173,25015.0
2024-08-16 13:40:00,73.55,73.61,73.54,73.58,21845.0,72.0173,72.0761,72.0076,72.0467,21845.0
2024-08-16 13:50:00,73.58,73.62,73.56,73.61,39266.0,72.0467,72.0859,72.0271,72.0761,39266.0
2024-08-16 14:00:00,73.6,73.6,73.48,73.51,25786.0,72.0663,72.0663,71.9488,71.9782,25786.0
2024-08-16 14:10:00,73.51,73.62,73.48,73.59,25697.0,71.9782,72.0859,71.9488,72.0565,25697.0
2024-08-16 14:20:00,73.59,73.59,73.5,73.53,19118.0,72.0565,72.0565,71.9684,71.9978,19118.0
2024-08-16 14:30:00,73.52,73.57,73.49,73.56,16705.0,71.988,72.0369,71.9586,72.0271,16705.0
2024-08-16 14:40:00,73.56,73.57,73.47,73.57,41330.0,72.0271,72.0369,71.939,72.0369,41330.0
2024-08-16 14:50:00,73.58,73.7,73.56,73.69,22488.0,72.0467,72.1642,72.0271,72.1544,22488.0
2024-08-16 15:00:00,73.68,73.73,73.66,73.66,36238.0,72.1446,72.1936,72.1251,72.1251,36238.0
2024-08-16 15:10:00,73.68,73.68,73.45,73.45,45305.0,72.1446,72.1446,71.9194,71.9194,45305.0
2024-08-16 15:20:00,73.45,73.47,73.4,73.41,39186.0,71.9194,71.939,71.8705,71.8803,39186.0
2024-08-16 15:30:00,73.4,73.5,73.39,73.49,56853.0,71.8705,71.9684,71.8607,71.9586,56853.0
2024-08-16 15:40:00,73.5,73.53,73.34,73.48,53727.0,71.9684,71.9978,71.8117,71.9488,53727.0
2024-08-16 15:50:00,73.47,73.66,73.36,73.57,386147.0,71.939,72.1251,71.8313,72.0369,386147.0
2024-08-19 09:30:00,73.38,74.08,73.27,73.96,88111.0,71.8509,72.5363,71.7432,72.4188,88111.0
2024-08-19 09:40:00,73.95,74.22,73.94,73.96,17761.0,72.409,72.6734,72.3992,72.4188,17761.0
2024-08-19 09:50:00,73.94,73.98,73.69,73.87,14509.0,72.3992,72.4384,72.1544,72.3307,14509.0
2024-08-19 10:00:00,73.87,74.04,73.81,73.97,57553.0,72.3307,72.4971,72.2719,72.4286,57553.0
2024-08-19 10:10:00,73.95,74.13,73.94,74.13,32093.0,72.409,72.5853,72.3992,72.5853,32093.0
2024-08-19 10:20:00,74.13,74.16,74.04,74.09,20939.0,72.5853,72.6146,72.4971,72.5461,20939.0
2024-08-19 10:30:00,74.08,74.34,74.08,74.33,16199.0,72.5363,72.7909,72.5363,72.7811,16199.0
2024-08-19 10:40:00,74.34,74.5,74.34,74.43,27316.0,72.7909,72.9475,72.7909,72.879,27316.0
2024-08-19 10:50:00,74.46,74.46,74.32,74.38,16223.0,72.9084,72.9084,72.7713,72.83,16223.0
2024-08-19 11:00:00,74.37,74.37,74.17,74.2,15295.0,72.8203,72.8203,72.6244,72.6538,15295.0
2024-08-19 11:10:00,74.2,74.29,74.19,74.29,22591.0,72.6538,72.7419,72.644,72.7419,22591.0
2024-08-19 11:20:00,74.28,74.28,74.1,74.15,26241.0,72.7321,72.7321,72.5559,72.6048,26241.0
2024-08-19 11:30:00,74.16,74.17,74.12,74.14,16349.0,72.6146,72.6244,72.5755,72.5951,16349.0
2024-08-19 11:40:00,74.14,74.19,74.1,74.19,15719.0,72.5951,72.644,72.5559,72.644,15719.0
2024-08-19 11:50:00,74.19,74.23,74.15,74.18,22440.0,72.644,72.6832,72.6048,72.6342,22440.0
2024-08-19 12:00:00,74.19,74.28,74.18,74.27,16430.0,72.644,72.7321,72.6342,72.7223,16430.0
2024-08-19 12:10:00,74.27,74.29,74.2,74.2,12353.0,72.7223,72.7419,72.6538,72.6538,12353.0
2024-08-19 12:20:00,74.21,74.37,74.19,74.37,21353.0,72.6636,72.8203,72.644,72.8203,21353.0
2024-08-19 12:30:00,74.36,74.46,74.36,74.37,24772.0,72.8105,72.9084,72.8105,72.8203,24772.0
2024-08-19 12:40:00,74.38,74.41,74.35,74.4,10398.0,72.83,72.8594,72.8007,72.8496,10398.0
2024-08-19 12:50:00,74.42,74.46,74.39,74.41,13696.0,72.8692,72.9084,72.8398,72.8594,13696.0
2024-08-19 13:00:00,74.4,74.49,74.36,74.48,15749.0,72.8496,72.9378,72.8105,72.928,15749.0
2024-08-19 13:10:00,74.48,74.49,74.44,74.49,17520.0,72.928,72.9378,72.8888,72.9378,17520.0
2024-08-19 13:20:00,74.49,74.52,74.45,74.48,36669.0,72.9378,72.9671,72.8986,72.928,36669.0
2024-08-19 13:30:00,74.46,74.46,74.38,74.41,16118.0,72.9084,72.9084,72.83,72.8594,16118.0
2024-08-19 13:40:00,74.4,74.44,74.39,74.41,16866.0,72.8496,72.8888,72.8398,72.8594,16866.0
2024-08-19 13:50:00,74.41,74.44,74.4,74.42,19034.0,72.8594,72.8888,72.8496,72.8692,19034.0
2024-08-19 14:00:00,74.42,74.46,74.4,74.4,24668.0,72.8692,72.9084,72.8496,72.8496,24668.0
2024-08-19 14:10:00,74.4,74.41,74.35,74.38,20600.0,72.8496,72.8594,72.8007,72.83,20600.0
2024-08-19 14:20:00,74.38,74.42,74.35,74.38,19852.0,72.83,72.8692,72.8007,72.83,19852.0
2024-08-19 14:30:00,74.38,74.43,74.35,74.43,16924.0,72.83,72.879,72.8007,72.879,16924.0
2024-08-19 14:40:00,74.44,74.51,74.44,74.48,21080.0,72.8888,72.9573,72.8888,72.928,21080.0
2024-08-19 14:50:00,74.48,74.49,74.44,74.44,17065.0,72.928,72.9378,72.8888,72.8888,17065.0
2024-08-19 15:00:00,74.43,74.46,74.38,74.45,24366.0,72.879,72.9084,72.83,72.8986,24366.0
2024-08-19 15:10:00,74.45,74.48,74.44,74.44,22180.0,72.8986,72.928,72.8888,72.8888,22180.0
2024-08-19 15:20:00,74.44,74.5,74.42,74.46,32029.0,72.8888,72.9475,72.8692,72.9084,32029.0
2024-08-19 15:30:00,74.46,74.48,74.44,74.47,28895.0,72.9084,72.928,72.8888,72.9182,28895.0
2024-08-19 15:40:00,74.47,74.53,74.45,74.46,40180.0,72.9182,72.9769,72.8986,72.9084,40180.0
2024-08-19 15:50:00,74.45,74.5,74.36,74.44,189283.0,72.8986,72.9475,72.8105,72.8888,189283.0
2024-08-20 09:30:00,74.25,74.37,74.14,74.25,66393.0,72.7028,72.8203,72.5951,72.7028,66393.0
2024-08-20 09:40:00,74.28,74.36,74.14,74.2,35159.0,72.7321,72.8105,72.5951,72.6538,35159.0
2024-08-20 09:50:00,74.2,74.33,74.12,74.27,34472.0,72.6538,72.7811,72.5755,72.7223,34472.0
2024-08-20 10:00:00,74.27,74.3,74.04,74.05,22484.0,72.7223,72.7517,72.4971,72.5069,22484.0
2024-08-20 10:10:00,74.04,74.17,74.04,74.09,25514.0,72.4971,72.6244,72.4971,72.5461,25514.0
2024-08-20 10:20:00,74.08,74.14,74.0,74.12,26649.0,72.5363,72.5951,72.458,72.5755,26649.0
2024-08-20 10:30:00,74.12,74.32,74.09,74.32,31022.0,72.5755,72.7713,72.5461,72.7713,31022.0
2024-08-20 10:40:00,74.3,74.4,74.26,74.26,30590.0,72.7517,72.8496,72.7125,72.7125,30590.0
2024-08-20 10:50:00,74.27,74.32,74.24,74.27,30423.0,72.7223,72.7713,72.693,72.7223,30423.0
2024-08-20 11:00:00,74.26,74.46,74.24,74.46,28158.0,72.7125,72.9084,72.693,72.9084,28158.0
2024-08-20 11:10:00,74.46,74.46,74.29,74.31,25489.0,72.9084,72.9084,72.7419,72.7615,25489.0
2024-08-20 11:20:00,74.33,74.37,74.24,74.26,30216.0,72.7811,72.8203,72.693,72.7125,30216.0
2024-08-20 11:30:00,74.26,74.28,74.11,74.11,26606.0,72.7125,72.7321,72.5657,72.5657,26606.0
2024-08-20 11:40:00,74.1,74.19,74.09,74.09,19675.0,72.5559,72.644,72.5461,72.5461,19675.0
2024-08-20 11:50:00,74.09,74.22,74.07,74.22,56375.0,72.5461,72.6734,72.5265,72.6734,56375.0
2024-08-20 12:00:00,74.21,74.23,74.14,74.19,19668.0,72.6636,72.6832,72.5951,72.644,19668.0
2024-08-20 12:10:00,74.19,74.22,74.12,74.18,16146.0,72.644,72.6734,72.5755,72.6342,16146.0
2024-08-20 12:20:00,74.16,74.17,74.06,74.11,20943.0,72.6146,72.6244,72.5167,72.5657,20943.0
2024-08-20 12:30:00,74.11,74.15,74.08,74.13,8800.0,72.5657,72.6048,72.5363,72.5853,8800.0
2024-08-20 12:40:00,74.14,74.16,74.12,74.14,14094.0,72.5951,72.6146,72.5755,72.5951,14094.0
2024-08-20 12:50:00,74.13,74.17,74.08,74.08,13007.0,72.5853,72.6244,72.5363,72.5363,13007.0
2024-08-20 13:00:00,74.08,74.08,73.96,74.03,28536.0,72.5363,72.5363,72.4188,72.4873,28536.0
2024-08-20 13:10:00,74.03,74.13,74.02,74.11,53163.0,72.4873,72.5853,72.4776,72.5657,53163.0
2024-08-20 13:20:00,74.1,74.12,74.06,74.06,18680.0,72.5559,72.5755,72.5167,72.5167,18680.0
2024-08-20 13:30:00,74.06,74.06,73.9,73.95,12721.0,72.5167,72.5167,72.3601,72.409,12721.0
2024-08-20 13:40:00,73.95,73.98,73.94,73.96,12621.0,72.409,72.4384,72.3992,72.4188,12621.0
2024-08-20 13:50:00,73.96,74.03,73.94,73.97,19348.0,72.4188,72.4873,72.3992,72.4286,19348.0
2024-08-20 14:00:00,73.98,74.14,73.98,74.13,22663.0,72.4384,72.5951,72.4384,72.5853,22663.0
2024-08-20 14:10:00,74.13,74.29,74.13,74.27,60157.0,72.5853,72.7419,72.5853,72.7223,60157.0
2024-08-20 14:20:00,74.26,74.3,74.24,74.29,12685.0,72.7125,72.7517,72.693,72.7419,12685.0
2024-08-20 14:30:00,74.28,74.29,74.21,74.26,22038.0,72.7321,72.7419,72.6636,72.7125,22038.0
2024-08-20 14:40:00,74.25,74.25,74.16,74.19,14701.0,72.7028,72.7028,72.6146,72.644,14701.0
2024-08-20 14:50:00,74.19,74.21,74.1,74.12,21203.0,72.644,72.6636,72.5559,72.5755,21203.0
2024-08-20 15:00:00,74.1,74.21,74.08,74.2,24531.0,72.5559,72.6636,72.5363,72.6538,24531.0
2024-08-20 15:10:00,74.2,74.23,74.18,74.2,46334.0,72.6538,72.6832,72.6342,72.6538,46334.0
2024-08-20 15:20:00,74.19,74.19,74.07,74.08,31733.0,72.644,72.644,72.5265,72.5363,31733.0
2024-08-20 15:30:00,74.07,74.08,74.0,74.02,53412.0,72.5265,72.5363,72.458,72.4776,53412.0
2024-08-20 15:40:00,74.02,74.03,73.87,73.87,60723.0,72.4776,72.4873,72.3307,72.3307,60723.0
2024-08-20 15:50:00,73.87,74.01,73.77,73.87,290224.0,72.3307,72.4678,72.2328,72.3307,290224.0
2024-08-21 09:30:00,73.94,74.42,73.94,74.06,33108.0,72.3992,72.8692,72.3992,72.5167,33108.0
2024-08-21 09:40:00,74.06,74.11,73.92,74.02,24018.0,72.5167,72.5657,72.3796,72.4776,24018.0
2024-08-21 09:50:00,74.02,74.02,73.76,73.86,31721.0,72.4776,72.4776,72.223,72.3209,31721.0
2024-08-21 10:00:00,73.84,73.88,73.49,73.75,23207.0,72.3013,72.3405,71.9586,72.2132,23207.0
2024-08-21 10:10:00,73.75,73.86,73.68,73.74,33263.0,72.2132,72.3209,72.1446,72.2034,33263.0
2024-08-21 10:20:00,73.74,73.94,73.69,73.93,23405.0,72.2034,72.3992,72.1544,72.3894,23405.0
2024-08-21 10:30:00,73.93,74.1,73.93,74.01,27990.0,72.3894,72.5559,72.3894,72.4678,27990.0
2024-08-21 10:40:00,74.02,74.06,73.9,73.9,35456.0,72.4776,72.5167,72.3601,72.3601,35456.0
2024-08-21 10:50:00,73.89,73.89,73.66,73.78,30237.0,72.3503,72.3503,72.1251,72.2426,30237.0
2024-08-21 11:00:00,73.77,73.77,73.6,73.65,37244.0,72.2328,72.2328,72.0663,72.1153,37244.0
2024-08-21 11:10:00,73.65,73.83,73.65,73.83,89592.0,72.1153,72.2915,72.1153,72.2915,89592.0
2024-08-21 11:20:00,73.84,73.91,73.8,73.81,31656.0,72.3013,72.3698,72.2621,72.2719,31656.0
2024-08-21 11:30:00,73.8,73.87,73.78,73.84,18622.0,72.2621,72.3307,72.2426,72.3013,18622.0
2024-08-21 11:40:00,73.85,73.89,73.7,73.72,31004.0,72.3111,72.3503,72.1642,72.1838,31004.0
2024-08-21 11:50:00,73.72,73.76,73.56,73.61,33683.0,72.1838,72.223,72.0271,72.0761,33683.0
2024-08-21 12:00:00,73.62,73.67,73.58,73.63,25229.0,72.0859,72.1348,72.0467,72.0957,25229.0
2024-08-21 12:10:00,73.64,73.69,73.54,73.59,22068.0,72.1055,72.1544,72.0076,72.0565,22068.0
2024-08-21 12:20:00,73.58,73.7,73.55,73.7,70402.0,72.0467,72.1642,72.0173,72.1642,70402.0
2024-08-21 12:30:00,73.69,73.92,73.69,73.91,13967.0,72.1544,72.3796,72.1544,72.3698,13967.0
2024-08-21 12:40:00,73.92,73.96,73.88,73.96,27006.0,72.3796,72.4188,72.3405,72.4188,27006.0
2024-08-21 12:50:00,73.95,73.95,73.81,73.84,25131.0,72.409,72.409,72.2719,72.3013,25131.0
2024-08-21 13:00:00,73.85,73.93,73.84,73.88,17155.0,72.3111,72.3894,72.3013,72.3405,17155.0
2024-08-21 13:10:00,73.89,73.91,73.79,73.82,23052.0,72.3503,72.3698,72.2523,72.2817,23052.0
2024-08-21 13:20:00,73.83,73.85,73.81,73.84,18234.0,72.2915,72.3111,72.2719,72.3013,18234.0
2024-08-21 13:30:00,73.84,73.98,73.79,73.89,45261.0,72.3013,72.4384,72.2523,72.3503,45261.0
2024-08-21 13:40:00,73.9,74.08,73.9,74.06,20046.0,72.3601,72.5363,72.3601,72.5167,20046.0
2024-08-21 13:50:00,74.06,74.1,74.0,74.03,19263.0,72.5167,72.5559,72.458,72.4873,19263.0
2024-08-21 14:00:00,74.04,74.11,74.02,74.06,21959.0,72.4971,72.5657,72.4776,72.5167,21959.0
2024-08-21 14:10:00,74.07,74.17,74.07,74.13,20169.0,72.5265,72.6244,72.5265,72.5853,20169.0
2024-08-21 14:20:00,74.14,74.16,74.1,74.15,26640.0,72.5951,72.6146,72.5559,72.6048,26640.0
2024-08-21 14:30:00,74.15,74.2,74.05,74.09,29041.0,72.6048,72.6538,72.5069,72.5461,29041.0
2024-08-21 14:40:00,74.09,74.1,74.05,74.06,18839.0,72.5461,72.5559,72.5069,72.5167,18839.0
2024-08-21 14:50:00,74.05,74.1,73.99,74.07,44111.0,72.5069,72.5559,72.4482,72.5265,44111.0
2024-08-21 15:00:00,74.06,74.11,74.04,74.08,27847.0,72.5167,72.5657,72.4971,72.5363,27847.0
2024-08-21 15:10:00,74.09,74.12,74.06,74.08,25088.0,72.5461,72.5755,72.5167,72.5363,25088.0
2024-08-21 15:20:00,74.07,74.07,73.95,74.01,35580.0,72.5265,72.5265,72.409,72.4678,35580.0
2024-08-21 15:30:00,74.0,74.07,73.97,74.06,62230.0,72.458,72.5265,72.4286,72.5167,62230.0
2024-08-21 15:40:00,74.06,74.18,74.06,74.18,54963.0,72.5167,72.6342,72.5167,72.6342,54963.0
2024-08-21 15:50:00,74.2,74.39,74.05,74.33,310112.0,72.6538,72.8398,72.5069,72.7811,310112.0
2024-08-22 09:30:00,74.5,74.82,74.49,74.76,31172.0,72.9475,73.2609,72.9378,73.2021,31172.0
2024-08-22 09:40:00,74.76,74.79,74.41,74.52,25024.0,73.2021,73.2315,72.8594,72.9671,25024.0
2024-08-22 09:50:00,74.51,74.66,74.41,74.59,37137.0,72.9573,73.1042,72.8594,73.0357,37137.0
2024-08-22 10:00:00,74.6,74.76,74.55,74.58,36231.0,73.0455,73.2021,72.9965,73.0259,36231.0
2024-08-22 10:10:00,74.59,74.66,74.47,74.65,21867.0,73.0357,73.1042,72.9182,73.0944,21867.0
2024-08-22 10:20:00,74.62,74.68,74.59,74.65,29193.0,73.065,73.1238,73.0357,73.0944,29193.0
2024-08-22 10:30:00,74.66,74.75,74.6,74.68,29708.0,73.1042,73.1923,73.0455,73.1238,29708.0
2024-08-22 10:40:00,74.67,74.75,74.65,74.69,23410.0,73.114,73.1923,73.0944,73.1336,23410.0
2024-08-22 10:50:00,74.71,74.8,74.71,74.74,18816.0,73.1532,73.2413,73.1532,73.1825,18816.0
2024-08-22 11:00:00,74.73,74.89,74.7,74.83,31881.0,73.1728,73.3294,73.1434,73.2707,31881.0
2024-08-22 11:10:00,74.83,74.84,74.69,74.69,53265.0,73.2707,73.2805,73.1336,73.1336,53265.0
2024-08-22 11:20:00,74.69,74.7,74.6,74.62,47426.0,73.1336,73.1434,73.0455,73.065,47426.0
2024-08-22 11:30:00,74.64,74.92,74.64,74.9,20944.0,73.0846,73.3588,73.0846,73.3392,20944.0
2024-08-22 11:40:00,74.91,74.91,74.81,74.84,19043.0,73.349,73.349,73.2511,73.2805,19043.0
2024-08-22 11:50:00,74.83,74.93,74.79,74.87,27741.0,73.2707,73.3686,73.2315,73.3098,27741.0
2024-08-22 12:00:00,74.88,74.91,74.81,74.83,43410.0,73.3196,73.349,73.2511,73.2707,43410.0
2024-08-22 12:10:00,74.84,74.86,74.79,74.85,17625.0,73.2805,73.3,73.2315,73.2903,17625.0
2024-08-22 12:20:00,74.85,75.06,74.85,75.0,29179.0,73.2903,73.4959,73.2903,73.4371,29179.0
2024-08-22 12:30:00,75.0,75.06,74.99,75.02,20014.0,73.4371,73.4959,73.4273,73.4567,20014.0
2024-08-22 12:40:00,75.03,75.06,75.0,75.01,14507.0,73.4665,73.4959,73.4371,73.4469,14507.0
2024-08-22 12:50:00,75.0,75.01,74.85,74.87,39924.0,73.4371,73.4469,73.2903,73.3098,39924.0
2024-08-22 13:00:00,74.87,74.9,74.83,74.89,16630.0,73.3098,73.3392,73.2707,73.3294,16630.0
2024-08-22 13:10:00,74.9,75.01,74.89,74.92,30344.0,73.3392,73.4469,73.3294,73.3588,30344.0
2024-08-22 13:20:00,74.92,74.93,74.69,74.7,35836.0,73.3588,73.3686,73.1336,73.1434,35836.0
2024-08-22 13:30:00,74.69,74.74,74.52,74.71,29681.0,73.1336,73.1825,72.9671,73.1532,29681.0
2024-08-22 13:40:00,74.71,74.77,74.68,74.72,28190.0,73.1532,73.2119,73.1238,73.163,28190.0
2024-08-22 13:50:00,74.73,74.74,74.64,74.7,24118.0,73.1728,73.1825,73.0846,73.1434,24118.0
2024-08-22 14:00:00,74.7,74.87,74.65,74.87,28959.0,73.1434,73.3098,73.0944,73.3098,28959.0
2024-08-22 14:10:00,74.85,74.93,74.84,74.93,40738.0,73.2903,73.3686,73.2805,73.3686,40738.0
2024-08-22 14:20:00,74.92,74.93,74.84,74.88,25684.0,73.3588,73.3686,73.2805,73.3196,25684.0
2024-08-22 14:30:00,74.88,74.88,74.71,74.77,28109.0,73.3196,73.3196,73.1532,73.2119,28109.0
2024-08-22 14:40:00,74.77,74.79,74.7,74.73,28060.0,73.2119,73.2315,73.1434,73.1728,28060.0
2024-08-22 14:50:00,74.74,74.74,74.65,74.67,23496.0,73.1825,73.1825,73.0944,73.114,23496.0
2024-08-22 15:00:00,74.68,74.73,74.66,74.68,32086.0,73.1238,73.1728,73.1042,73.1238,32086.0
2024-08-22 15:10:00,74.69,74.74,74.66,74.7,38448.0,73.1336,73.1825,73.1042,73.1434,38448.0
2024-08-22 15:20:00,74.7,74.8,74.66,74.76,38104.0,73.1434,73.2413,73.1042,73.2021,38104.0
2024-08-22 15:30:00,74.77,74.82,74.7,74.76,47214.0,73.2119,73.2609,73.1434,73.2021,47214.0
2024-08-22 15:40:00,74.75,74.86,74.74,74.79,47934.0,73.1923,73.3,73.1825,73.2315,47934.0
2024-08-22 15:50:00,74.79,74.83,74.64,74.77,239903.0,73.2315,73.2707,73.0846,73.2119,239903.0
2024-08-23 09:30:00,75.4,75.44,75.23,75.27,26122.0,73.8288,73.868,73.6623,73.7015,26122.0
2024-08-23 09:40:00,75.25,75.34,75.17,75.21,11401.0,73.6819,73.77,73.6036,73.6428,11401.0
2024-08-23 09:50:00,75.17,75.25,75.04,75.25,17235.0,73.6036,73.6819,73.4763,73.6819,17235.0
2024-08-23 10:00:00,75.25,75.47,75.23,75.38,30147.0,73.6819,73.8973,73.6623,73.8092,30147.0
2024-08-23 10:10:00,75.39,75.54,75.16,75.21,30054.0,73.819,73.9659,73.5938,73.6428,30054.0
2024-08-23 10:20:00,75.23,75.58,75.22,75.55,25670.0,73.6623,74.005,73.6525,73.9757,25670.0
2024-08-23 10:30:00,75.55,75.57,75.37,75.4,34990.0,73.9757,73.9953,73.7994,73.8288,34990.0
2024-08-23 10:40:00,75.4,75.47,75.32,75.32,55542.0,73.8288,73.8973,73.7505,73.7505,55542.0
2024-08-23 10:50:00,75.34,75.58,75.33,75.56,25570.0,73.77,74.005,73.7603,73.9855,25570.0
2024-08-23 11:00:00,75.54,75.54,75.43,75.49,30242.0,73.9659,73.9659,73.8582,73.9169,30242.0
2024-08-23 11:10:00,75.48,75.57,75.39,75.54,36946.0,73.9071,73.9953,73.819,73.9659,36946.0
2024-08-23 11:20:00,75.54,75.57,75.47,75.49,44403.0,73.9659,73.9953,73.8973,73.9169,44403.0
2024-08-23 11:30:00,75.5,75.56,75.48,75.48,26782.0,73.9267,73.9855,73.9071,73.9071,26782.0
2024-08-23 11:40:00,75.48,75.48,75.27,75.3,22013.0,73.9071,73.9071,73.7015,73.7309,22013.0
2024-08-23 11:50:00,75.28,75.29,75.06,75.06,24816.0,73.7113,73.7211,73.4959,73.4959,24816.0
2024-08-23 12:00:00,75.04,75.05,74.68,74.76,30505.0,73.4763,73.4861,73.1238,73.2021,30505.0
2024-08-23 12:10:00,74.78,74.79,74.64,74.77,19511.0,73.2217,73.2315,73.0846,73.2119,19511.0
2024-08-23 12:20:00,74.77,74.81,74.67,74.74,21519.0,73.2119,73.2511,73.114,73.1825,21519.0
2024-08-23 12:30:00,74.73,74.82,74.71,74.79,19490.0,73.1728,73.2609,73.1532,73.2315,19490.0
2024-08-23 12:40:00,74.78,74.8,74.64,74.73,23056.0,73.2217,73.2413,73.0846,73.1728,23056.0
2024-08-23 12:50:00,74.75,74.91,74.75,74.88,18730.0,73.1923,73.349,73.1923,73.3196,18730.0
2024-08-23 13:00:00,74.87,74.97,74.84,74.96,15646.0,73.3098,73.4078,73.2805,73.398,15646.0
2024-08-23 13:10:00,74.97,75.08,74.97,75.04,16380.0,73.4078,73.5155,73.4078,73.4763,16380.0
2024-08-23 13:20:00,75.04,75.1,75.02,75.06,18123.0,73.4763,73.535,73.4567,73.4959,18123.0
2024-08-23 13:30:00,75.06,75.06,74.96,75.0,13509.0,73.4959,73.4959,73.398,73.4371,13509.0
2024-08-23 13:40:00,75.0,75.05,74.98,75.02,14448.0,73.4371,73.4861,73.4175,73.4567,14448.0
2024-08-23 13:50:00,75.02,75.09,74.99,75.03,15792.0,73.4567,73.5253,73.4273,73.4665,15792.0
2024-08-23 14:00:00,75.02,75.1,74.99,75.05,18744.0,73.4567,73.535,73.4273,73.4861,18744.0
2024-08-23 14:10:00,75.05,75.15,75.03,75.13,17853.0,73.4861,73.584,73.4665,73.5644,17853.0
2024-08-23 14:20:00,75.13,75.15,75.08,75.14,19630.0,73.5644,73.584,73.5155,73.5742,19630.0
2024-08-23 14:30:00,75.13,75.16,75.08,75.11,19835.0,73.5644,73.5938,73.5155,73.5448,19835.0
2024-08-23 14:40:00,75.12,75.2,75.1,75.17,21519.0,73.5546,73.633,73.535,73.6036,21519.0
2024-08-23 14:50:00,75.16,75.17,75.11,75.15,23325.0,73.5938,73.6036,73.5448,73.584,23325.0
2024-08-23 15:00:00,75.14,75.16,75.11,75.16,26392.0,73.5742,73.5938,73.5448,73.5938,26392.0
2024-08-23 15:10:00,75.17,75.21,75.12,75.18,31072.0,73.6036,73.6428,73.5546,73.6134,31072.0
2024-08-23 15:20:00,75.18,75.38,75.17,75.38,76546.0,73.6134,73.8092,73.6036,73.8092,76546.0
2024-08-23 15:30:00,75.39,75.44,75.21,75.24,56999.0,73.819,73.868,73.6428,73.6721,56999.0
2024-08-23 15:40:00,75.25,75.33,75.14,75.28,50796.0,73.6819,73.7603,73.5742,73.7113,50796.0
2024-08-23 15:50:00,75.29,75.45,75.21,75.32,191636.0,73.7211,73.8778,73.6428,73.7505,191636.0
2024-08-26 09:30:00,75.55,75.79,75.34,75.39,28749.0,73.9757,74.2107,73.77,73.819,28749.0
2024-08-26 09:40:00,75.38,75.5,75.34,75.49,12941.0,73.8092,73.9267,73.77,73.9169,12941.0
2024-08-26 09:50:00,75.53,75.59,75.35,75.57,17691.0,73.9561,74.0148,73.7798,73.9953,17691.0
2024-08-26 10:00:00,75.6,75.61,75.33,75.48,35297.0,74.0246,74.0344,73.7603,73.9071,35297.0
2024-08-26 10:10:00,75.47,75.74,75.47,75.73,27483.0,73.8973,74.1617,73.8973,74.1519,27483.0
2024-08-26 10:20:00,75.74,75.87,75.7,75.87,27731.0,74.1617,74.289,74.1225,74.289,27731.0
2024-08-26 10:30:00,75.86,75.96,75.61,75.67,31269.0,74.2792,74.3771,74.0344,74.0932,31269.0
2024-08-26 10:40:00,75.66,75.78,75.52,75.55,98767.0,74.0834,74.2009,73.9463,73.9757,98767.0
2024-08-26 10:50:00,75.55,75.59,75.33,75.33,17742.0,73.9757,74.0148,73.7603,73.7603,17742.0
2024-08-26 11:00:00,75.36,75.4,75.28,75.34,19609.0,73.7896,73.8288,73.7113,73.77,19609.0
2024-08-26 11:10:00,75.32,75.33,75.2,75.21,30085.0,73.7505,73.7603,73.633,73.6428,30085.0
2024-08-26 11:20:00,75.21,75.21,75.1,75.13,21469.0,73.6428,73.6428,73.535,73.5644,21469.0
2024-08-26 11:30:00,75.13,75.13,74.97,75.04,46935.0,73.5644,73.5644,73.4078,73.4763,46935.0
2024-08-26 11:40:00,75.04,75.05,74.85,74.87,17322.0,73.4763,73.4861,73.2903,73.3098,17322.0
2024-08-26 11:50:00,74.88,74.99,74.87,74.95,35185.0,73.3196,73.4273,73.3098,73.3882,35185.0
2024-08-26 12:00:00,74.95,74.98,74.88,74.96,16437.0,73.3882,73.4175,73.3196,73.398,16437.0
2024-08-26 12:10:00,74.96,74.98,74.87,74.98,18991.0,73.398,73.4175,73.3098,73.4175,18991.0
2024-08-26 12:20:00,74.98,75.11,74.98,75.04,23021.0,73.4175,73.5448,73.4175,73.4763,23021.0
2024-08-26 12:30:00,75.04,75.07,74.98,75.06,15896.0,73.4763,73.5057,73.4175,73.4959,15896.0
2024-08-26 12:40:00,75.06,75.15,75.06,75.13,24481.0,73.4959,73.584,73.4959,73.5644,24481.0
2024-08-26 12:50:00,75.12,75.18,75.07,75.13,25799.0,73.5546,73.6134,73.5057,73.5644,25799.0
2024-08-26 13:00:00,75.14,75.16,75.08,75.15,26169.0,73.5742,73.5938,73.5155,73.584,26169.0
2024-08-26 13:10:00,75.15,75.18,75.08,75.11,13981.0,73.584,73.6134,73.5155,73.5448,13981.0
2024-08-26 13:20:00,75.1,75.17,75.08,75.09,29552.0,73.535,73.6036,73.5155,73.5253,29552.0
2024-08-26 13:30:00,75.08,75.08,74.89,74.91,22161.0,73.5155,73.5155,73.3294,73.349,22161.0
2024-08-26 13:40:00,74.93,74.94,74.76,74.76,13118.0,73.3686,73.3784,73.2021,73.2021,13118.0
2024-08-26 13:50:00,74.75,74.78,74.71,74.74,36522.0,73.1923,73.2217,73.1532,73.1825,36522.0
2024-08-26 14:00:00,74.74,74.76,74.66,74.66,24464.0,73.1825,73.2021,73.1042,73.1042,24464.0
2024-08-26 14:10:00,74.66,74.71,74.65,74.7,18338.0,73.1042,73.1532,73.0944,73.1434,18338.0
2024-08-26 14:20:00,74.7,74.76,74.7,74.74,22275.0,73.1434,73.2021,73.1434,73.1825,22275.0
2024-08-26 14:30:00,74.73,74.85,74.72,74.81,33155.0,73.1728,73.2903,73.163,73.2511,33155.0
2024-08-26 14:40:00,74.82,74.88,74.75,74.76,16779.0,73.2609,73.3196,73.1923,73.2021,16779.0
2024-08-26 14:50:00,74.77,74.79,74.7,74.77,14711.0,73.2119,73.2315,73.1434,73.2119,14711.0
2024-08-26 15:00:00,74.77,74.81,74.71,74.75,22470.0,73.2119,73.2511,73.1532,73.1923,22470.0
2024-08-26 15:10:00,74.75,74.78,74.69,74.78,29340.0,73.1923,73.2217,73.1336,73.2217,29340.0
2024-08-26 15:20:00,74.8,74.86,74.79,74.84,33421.0,73.2413,73.3,73.2315,73.2805,33421.0
2024-08-26 15:30:00,74.84,74.86,74.74,74.76,77606.0,73.2805,73.3,73.1825,73.2021,77606.0
2024-08-26 15:40:00,74.77,74.81,74.73,74.73,56109.0,73.2119,73.2511,73.1728,73.1728,56109.0
2024-08-26 15:50:00,74.74,74.8,74.54,74.62,263408.0,73.1825,73.2413,72.9867,73.065,263408.0
2024-08-27 09:30:00,74.98,75.0,74.59,74.91,44071.0,73.4175,73.4371,73.0357,73.349,44071.0
2024-08-27 09:40:00,74.9,75.06,74.9,75.02,28421.0,73.3392,73.4959,73.3392,73.4567,28421.0
2024-08-27 09:50:00,75.01,75.01,74.62,74.63,39806.0,73.4469,73.4469,73.065,73.0748,39806.0
2024-08-27 10:00:00,74.67,74.75,74.55,74.72,39923.0,73.114,73.1923,72.9965,73.163,39923.0
2024-08-27 10:10:00,74.69,74.72,74.59,74.72,23425.0,73.1336,73.163,73.0357,73.163,23425.0
2024-08-27 10:20:00,74.76,74.9,74.75,74.84,23952.0,73.2021,73.3392,73.1923,73.2805,23952.0
2024-08-27 10:30:00,74.83,74.88,74.79,74.83,16347.0,73.2707,73.3196,73.2315,73.2707,16347.0
2024-08-27 10:40:00,74.84,74.9,74.8,74.9,16624.0,73.2805,73.3392,73.2413,73.3392,16624.0
2024-08-27 10:50:00,74.88,74.97,74.85,74.96,18048.0,73.3196,73.4078,73.2903,73.398,18048.0
2024-08-27 11:00:00,74.99,75.03,74.96,74.98,23547.0,73.4273,73.4665,73.398,73.4175,23547.0
2024-08-27 11:10:00,74.99,74.99,74.82,74.82,13092.0,73.4273,73.4273,73.2609,73.2609,13092.0
2024-08-27 11:20:00,74.83,74.95,74.83,74.9,15568.0,73.2707,73.3882,73.2707,73.3392,15568.0
2024-08-27 11:30:00,74.89,74.9,74.79,74.9,13752.0,73.3294,73.3392,73.2315,73.3392,13752.0
2024-08-27 11:40:00,74.88,74.96,74.85,74.85,19259.0,73.3196,73.398,73.2903,73.2903,19259.0
2024-08-27 11:50:00,74.86,74.88,74.79,74.81,18402.0,73.3,73.3196,73.2315,73.2511,18402.0
2024-08-27 12:00:00,74.84,74.84,74.75,74.75,13656.0,73.2805,73.2805,73.1923,73.1923,13656.0
2024-08-27 12:10:00,74.75,74.77,74.73,74.74,25891.0,73.1923,73.2119,73.1728,73.1825,25891.0
2024-08-27 12:20:00,74.75,74.75,74.56,74.59,36691.0,73.1923,73.1923,73.0063,73.0357,36691.0
2024-08-27 12:30:00,74.59,74.71,74.48,74.7,47465.0,73.0357,73.1532,72.928,73.1434,47465.0
2024-08-27 12:40:00,74.7,74.75,74.58,74.63,33719.0,73.1434,73.1923,73.0259,73.0748,33719.0
2024-08-27 12:50:00,74.63,74.65,74.5,74.52,21670.0,73.0748,73.0944,72.9475,72.9671,21670.0
2024-08-27 13:00:00,74.52,74.69,74.51,74.66,29499.0,72.9671,73.1336,72.9573,73.1042,29499.0
2024-08-27 13:10:00,74.67,74.67,74.58,74.6,23737.0,73.114,73.114,73.0259,73.0455,23737.0
2024-08-27 13:20:00,74.61,74.66,74.58,74.66,37452.0,73.0553,73.1042,73.0259,73.1042,37452.0
2024-08-27 13:30:00,74.67,74.8,74.64,74.77,60009.0,73.114,73.2413,73.0846,73.2119,60009.0
2024-08-27 13:40:00,74.77,74.77,74.64,74.65,31232.0,73.2119,73.2119,73.0846,73.0944,31232.0
2024-08-27 13:50:00,74.67,74.67,74.56,74.59,33781.0,73.114,73.114,73.0063,73.0357,33781.0
2024-08-27 14:00:00,74.59,74.63,74.57,74.62,20318.0,73.0357,73.0748,73.0161,73.065,20318.0
2024-08-27 14:10:00,74.62,74.66,74.57,74.59,34992.0,73.065,73.1042,73.0161,73.0357,34992.0
2024-08-27 14:20:00,74.59,74.6,74.48,74.51,25749.0,73.0357,73.0455,72.928,72.9573,25749.0
2024-08-27 14:30:00,74.5,74.55,74.5,74.54,29904.0,72.9475,72.9965,72.9475,72.9867,29904.0
2024-08-27 14:40:00,74.54,74.54,74.47,74.51,26214.0,72.9867,72.9867,72.9182,72.9573,26214.0
2024-08-27 14:50:00,74.5,74.55,74.48,74.49,30010.0,72.9475,72.9965,72.928,72.9378,30010.0
2024-08-27 15:00:00,74.48,74.52,74.48,74.5,34073.0,72.928,72.9671,72.928,72.9475,34073.0
2024-08-27 15:10:00,74.5,74.51,74.4,74.4,41471.0,72.9475,72.9573,72.8496,72.8496,41471.0
2024-08-27 15:20:00,74.41,74.51,74.39,74.51,37047.0,72.8594,72.9573,72.8398,72.9573,37047.0
2024-08-27 15:30:00,74.51,74.57,74.41,74.44,64597.0,72.9573,73.0161,72.8594,72.8888,64597.0
2024-08-27 15:40:00,74.44,74.5,74.37,74.5,79507.0,72.8888,72.9475,72.8203,72.9475,79507.0
2024-08-27 15:50:00,74.49,74.5,74.38,74.44,295595.0,72.9378,72.9475,72.83,72.8888,295595.0
2024-08-28 09:30:00,74.25,74.81,74.21,74.81,34208.0,72.7028,73.2511,72.6636,73.2511,34208.0
2024-08-28 09:40:00,74.78,75.08,74.55,75.07,24631.0,73.2217,73.5155,72.9965,73.5057,24631.0
2024-08-28 09:50:00,75.06,75.25,75.04,75.12,35843.0,73.4959,73.6819,73.4763,73.5546,35843.0
2024-08-28 10:00:00,75.08,75.22,75.03,75.19,20963.0,73.5155,73.6525,73.4665,73.6232,20963.0
2024-08-28 10:10:00,75.2,75.33,75.11,75.27,18855.0,73.633,73.7603,73.5448,73.7015,18855.0
2024-08-28 10:20:00,75.28,75.34,75.23,75.26,20650.0,73.7113,73.77,73.6623,73.6917,20650.0
2024-08-28 10:30:00,75.24,75.48,75.22,75.48,38598.0,73.6721,73.9071,73.6525,73.9071,38598.0
2024-08-28 10:40:00,75.48,75.62,75.46,75.59,30434.0,73.9071,74.0442,73.8875,74.0148,30434.0
2024-08-28 10:50:00,75.59,75.67,75.59,75.65,30544.0,74.0148,74.0932,74.0148,74.0736,30544.0
2024-08-28 11:00:00,75.65,75.7,75.56,75.66,46055.0,74.0736,74.1225,73.9855,74.0834,46055.0
2024-08-28 11:10:00,75.66,75.77,75.59,75.61,62518.0,74.0834,74.1911,74.0148,74.0344,62518.0
2024-08-28 11:20:00,75.6,75.69,75.56,75.69,31890.0,74.0246,74.1128,73.9855,74.1128,31890.0
2024-08-28 11:30:00,75.67,75.67,75.51,75.56,26297.0,74.0932,74.0932,73.9365,73.9855,26297.0
2024-08-28 11:40:00,75.55,75.56,75.3,75.33,22152.0,73.9757,73.9855,73.7309,73.7603,22152.0
2024-08-28 11:50:00,75.34,75.36,75.29,75.36,17484.0,73.77,73.7896,73.7211,73.7896,17484.0
2024-08-28 12:00:00,75.35,75.38,75.24,75.26,25284.0,73.7798,73.8092,73.6721,73.6917,25284.0
2024-08-28 12:10:00,75.26,75.33,75.22,75.27,22442.0,73.6917,73.7603,73.6525,73.7015,22442.0
2024-08-28 12:20:00,75.27,75.28,75.18,75.24,16994.0,73.7015,73.7113,73.6134,73.6721,16994.0
2024-08-28 12:30:00,75.23,75.33,75.22,75.33,16403.0,73.6623,73.7603,73.6525,73.7603,16403.0
2024-08-28 12:40:00,75.34,75.43,75.32,75.4,25386.0,73.77,73.8582,73.7505,73.8288,25386.0
2024-08-28 12:50:00,75.39,75.42,75.36,75.42,15053.0,73.819,73.8484,73.7896,73.8484,15053.0
2024-08-28 13:00:00,75.42,75.46,75.37,75.38,17970.0,73.8484,73.8875,73.7994,73.8092,17970.0
2024-08-28 13:10:00,75.38,75.41,75.3,75.32,20660.0,73.8092,73.8386,73.7309,73.7505,20660.0
2024-08-28 13:20:00,75.33,75.33,75.21,75.28,28897.0,73.7603,73.7603,73.6428,73.7113,28897.0
2024-08-28 13:30:00,75.27,75.37,75.27,75.31,24129.0,73.7015,73.7994,73.7015,73.7407,24129.0
2024-08-28 13:40:00,75.3,75.34,75.23,75.24,19151.0,73.7309,73.77,73.6623,73.6721,19151.0
2024-08-28 13:50:00,75.23,75.28,75.07,75.09,21236.0,73.6623,73.7113,73.5057,73.5253,21236.0
2024-08-28 14:00:00,75.1,75.26,75.08,75.23,17338.0,73.535,73.6917,73.5155,73.6623,17338.0
2024-08-28 14:10:00,75.23,75.26,75.16,75.17,15188.0,73.6623,73.6917,73.5938,73.6036,15188.0
2024-08-28 14:20:00,75.17,75.18,75.09,75.11,17922.0,73.6036,73.6134,73.5253,73.5448,17922.0
2024-08-28 14:30:00,75.11,75.18,75.1,75.17,13896.0,73.5448,73.6134,73.535,73.6036,13896.0
2024-08-28 14:40:00,75.17,75.24,75.17,75.2,24792.0,73.6036,73.6721,73.6036,73.633,24792.0
2024-08-28 14:50:00,75.22,75.45,75.22,75.45,24714.0,73.6525,73.8778,73.6525,73.8778,24714.0
2024-08-28 15:00:00,75.45,75.54,75.43,75.43,24508.0,73.8778,73.9659,73.8582,73.8582,24508.0
2024-08-28 15:10:00,75.42,75.45,75.35,75.45,24577.0,73.8484,73.8778,73.7798,73.8778,24577.0
2024-08-28 15:20:00,75.45,75.65,75.45,75.65,42296.0,73.8778,74.0736,73.8778,74.0736,42296.0
2024-08-28 15:30:00,75.65,75.65,75.51,75.56,47838.0,74.0736,74.0736,73.9365,73.9855,47838.0
2024-08-28 15:40:00,75.55,75.58,75.48,75.5,47388.0,73.9757,74.005,73.9071,73.9267,47388.0
2024-08-28 15:50:00,75.51,75.62,75.42,75.53,216636.0,73.9365,74.0442,73.8484,73.9561,216636.0
2024-08-29 09:30:00,75.88,75.94,75.22,75.31,36093.0,74.2988,74.3575,73.6525,73.7407,36093.0
2024-08-29 09:40:00,75.26,75.46,75.09,75.14,25825.0,73.6917,73.8875,73.5253,73.5742,25825.0
2024-08-29 09:50:00,75.11,75.38,75.07,75.17,16216.0,73.5448,73.8092,73.5057,73.6036,16216.0
2024-08-29 10:00:00,75.19,75.75,75.16,75.74,18554.0,73.6232,74.1715,73.5938,74.1617,18554.0
2024-08-29 10:10:00,75.72,76.03,75.66,76.02,41817.0,74.1421,74.4457,74.0834,74.4359,41817.0
2024-08-29 10:20:00,76.02,76.06,75.86,75.96,22108.0,74.4359,74.475,74.2792,74.3771,22108.0
2024-08-29 10:30:00,75.97,76.02,75.83,75.97,15492.0,74.3869,74.4359,74.2498,74.3869,15492.0
2024-08-29 10:40:00,75.96,75.97,75.78,75.82,12749.0,74.3771,74.3869,74.2009,74.24,12749.0
2024-08-29 10:50:00,75.84,75.89,75.74,75.88,12940.0,74.2596,74.3086,74.1617,74.2988,12940.0
2024-08-29 11:00:00,75.89,76.01,75.88,75.96,24781.0,74.3086,74.4261,74.2988,74.3771,24781.0
2024-08-29 11:10:00,75.97,76.19,75.95,76.14,28354.0,74.3869,74.6023,74.3673,74.5534,28354.0
2024-08-29 11:20:00,76.13,76.29,76.13,76.25,33870.0,74.5436,74.7002,74.5436,74.6611,33870.0
2024-08-29 11:30:00,76.26,76.32,76.24,76.31,15541.0,74.6709,74.7296,74.6513,74.7198,15541.0
2024-08-29 11:40:00,76.31,76.34,76.24,76.34,33075.0,74.7198,74.7492,74.6513,74.7492,33075.0
2024-08-29 11:50:00,76.34,76.42,76.34,76.36,26215.0,74.7492,74.8275,74.7492,74.7688,26215.0
2024-08-29 12:00:00,76.38,76.47,76.35,76.43,18834.0,74.7884,74.8765,74.759,74.8373,18834.0
2024-08-29 12:10:00,76.42,76.49,76.41,76.45,15946.0,74.8275,74.8961,74.8177,74.8569,15946.0
2024-08-29 12:20:00,76.45,76.49,76.39,76.4,20863.0,74.8569,74.8961,74.7982,74.808,20863.0
2024-08-29 12:30:00,76.41,76.42,76.35,76.39,12922.0,74.8177,74.8275,74.759,74.7982,12922.0
2024-08-29 12:40:00,76.4,76.41,76.33,76.34,16661.0,74.808,74.8177,74.7394,74.7492,16661.0
2024-08-29 12:50:00,76.35,76.43,76.35,76.41,12371.0,74.759,74.8373,74.759,74.8177,12371.0
2024-08-29 13:00:00,76.4,76.42,76.32,76.36,15336.0,74.808,74.8275,74.7296,74.7688,15336.0
2024-08-29 13:10:00,76.35,76.41,76.32,76.41,34253.0,74.759,74.8177,74.7296,74.8177,34253.0
2024-08-29 13:20:00,76.41,76.51,76.38,76.38,34557.0,74.8177,74.9157,74.7884,74.7884,34557.0
2024-08-29 13:30:00,76.38,76.43,76.37,76.42,22558.0,74.7884,74.8373,74.7786,74.8275,22558.0
2024-08-29 13:40:00,76.42,76.46,76.39,76.45,21126.0,74.8275,74.8667,74.7982,74.8569,21126.0
2024-08-29 13:50:00,76.45,76.54,76.44,76.51,23475.0,74.8569,74.945,74.8471,74.9157,23475.0
2024-08-29 14:00:00,76.51,76.52,76.44,76.51,28280.0,74.9157,74.9255,74.8471,74.9157,28280.0
2024-08-29 14:10:00,76.51,76.55,76.45,76.48,18877.0,74.9157,74.9548,74.8569,74.8863,18877.0
2024-08-29 14:20:00,76.49,76.51,76.41,76.41,25808.0,74.8961,74.9157,74.8177,74.8177,25808.0
2024-08-29 14:30:00,76.41,76.42,76.1,76.13,24752.0,74.8177,74.8275,74.5142,74.5436,24752.0
2024-08-29 14:40:00,76.11,76.16,76.0,76.08,31235.0,74.524,74.573,74.4163,74.4946,31235.0
2024-08-29 14:50:00,76.08,76.08,75.94,76.05,28965.0,74.4946,74.4946,74.3575,74.4652,28965.0
2024-08-29 15:00:00,76.06,76.08,75.96,76.07,41820.0,74.475,74.4946,74.3771,74.4848,41820.0
2024-08-29 15:10:00,76.08,76.33,76.02,76.33,42238.0,74.4946,74.7394,74.4359,74.7394,42238.0
2024-08-29 15:20:00,76.33,76.43,76.29,76.42,26936.0,74.7394,74.8373,74.7002,74.8275,26936.0
2024-08-29 15:30:00,76.43,76.47,76.34,76.35,33816.0,74.8373,74.8765,74.7492,74.759,33816.0
2024-08-29 15:40:00,76.34,76.36,76.03,76.1,44253.0,74.7492,74.7688,74.4457,74.5142,44253.0
2024-08-29 15:50:00,76.09,76.14,76.01,76.12,141682.0,74.5044,74.5534,74.4261,74.5338,141682.0
2024-08-30 09:30:00,76.37,76.69,76.26,76.55,27589.0,74.7786,75.0919,74.6709,74.9548,27589.0
2024-08-30 09:40:00,76.53,76.54,75.97,75.97,18574.0,74.9352,74.945,74.3869,74.3869,18574.0
2024-08-30 09:50:00,76.01,76.06,75.92,76.01,10665.0,74.4261,74.475,74.338,74.4261,10665.0
2024-08-30 10:00:00,76.02,76.09,75.9,76.01,19155.0,74.4359,74.5044,74.3184,74.4261,19155.0
2024-08-30 10:10:00,76.01,76.3,76.01,76.25,25469.0,74.4261,74.71,74.4261,74.6611,25469.0
2024-08-30 10:20:00,76.2,76.34,76.19,76.26,35367.0,74.6121,74.7492,74.6023,74.6709,35367.0
2024-08-30 10:30:00,76.26,76.34,76.17,76.33,16824.0,74.6709,74.7492,74.5827,74.7394,16824.0
2024-08-30 10:40:00,76.33,76.37,76.26,76.34,14612.0,74.7394,74.7786,74.6709,74.7492,14612.0
2024-08-30 10:50:00,76.35,76.39,76.3,76.31,21349.0,74.759,74.7982,74.71,74.7198,21349.0
2024-08-30 11:00:00,76.34,76.41,76.29,76.32,20627.0,74.7492,74.8177,74.7002,74.7296,20627.0
2024-08-30 11:10:00,76.32,76.37,76.24,76.25,10643.0,74.7296,74.7786,74.6513,74.6611,10643.0
2024-08-30 11:20:00,76.25,76.26,76.14,76.15,16037.0,74.6611,74.6709,74.5534,74.5632,16037.0
2024-08-30 11:30:00,76.16,76.18,75.99,75.99,20110.0,74.573,74.5925,74.4065,74.4065,20110.0
2024-08-30 11:40:00,76.01,76.18,76.01,76.17,18228.0,74.4261,74.5925,74.4261,74.5827,18228.0
2024-08-30 11:50:00,76.17,76.23,76.14,76.16,35798.0,74.5827,74.6415,74.5534,74.573,35798.0
2024-08-30 12:00:00,76.14,76.24,76.08,76.23,14866.0,74.5534,74.6513,74.4946,74.6415,14866.0
2024-08-30 12:10:00,76.25,76.3,76.22,76.23,20153.0,74.6611,74.71,74.6317,74.6415,20153.0
2024-08-30 12:20:00,76.23,76.26,76.11,76.14,21349.0,74.6415,74.6709,74.524,74.5534,21349.0
2024-08-30 12:30:00,76.13,76.14,75.98,76.06,17137.0,74.5436,74.5534,74.3967,74.475,17137.0
2024-08-30 12:40:00,76.07,76.24,76.06,76.22,26661.0,74.4848,74.6513,74.475,74.6317,26661.0
2024-08-30 12:50:00,76.2,76.24,76.14,76.23,25193.0,74.6121,74.6513,74.5534,74.6415,25193.0
2024-08-30 13:00:00,76.24,76.29,76.19,76.2,16956.0,74.6513,74.7002,74.6023,74.6121,16956.0
2024-08-30 13:10:00,76.22,76.26,76.19,76.2,22795.0,74.6317,74.6709,74.6023,74.6121,22795.0
2024-08-30 13:20:00,76.2,76.21,76.11,76.16,23485.0,74.6121,74.6219,74.524,74.573,23485.0
2024-08-30 13:30:00,76.17,76.19,76.11,76.16,35576.0,74.5827,74.6023,74.524,74.573,35576.0
2024-08-30 13:40:00,76.16,76.22,76.15,76.18,30009.0,74.573,74.6317,74.5632,74.5925,30009.0
2024-08-30 13:50:00,76.19,76.25,76.19,76.19,20382.0,74.6023,74.6611,74.6023,74.6023,20382.0
2024-08-30 14:00:00,76.18,76.27,76.16,76.25,77704.0,74.5925,74.6807,74.573,74.6611,77704.0
2024-08-30 14:10:00,76.25,76.36,76.19,76.34,46797.0,74.6611,74.7688,74.6023,74.7492,46797.0
2024-08-30 14:20:00,76.34,76.54,76.34,76.41,76290.0,74.7492,74.945,74.7492,74.8177,76290.0
2024-08-30 14:30:00,76.41,76.55,76.34,76.55,71492.0,74.8177,74.9548,74.7492,74.9548,71492.0
2024-08-30 14:40:00,76.55,76.59,76.46,76.51,46401.0,74.9548,74.994,74.8667,74.9157,46401.0
2024-08-30 14:50:00,76.51,76.57,76.49,76.53,39228.0,74.9157,74.9744,74.8961,74.9352,39228.0
2024-08-30 15:00:00,76.52,76.56,76.49,76.53,40161.0,74.9255,74.9646,74.8961,74.9352,40161.0
2024-08-30 15:10:00,76.52,76.57,76.43,76.52,51267.0,74.9255,74.9744,74.8373,74.9255,51267.0
2024-08-30 15:20:00,76.52,76.64,76.51,76.62,42210.0,74.9255,75.043,74.9157,75.0234,42210.0
2024-08-30 15:30:00,76.62,76.79,76.58,76.78,51742.0,75.0234,75.1898,74.9842,75.18,51742.0
2024-08-30 15:40:00,76.78,76.86,76.74,76.81,119873.0,75.18,75.2584,75.1409,75.2094,119873.0
2024-08-30 15:50:00,76.84,77.11,76.72,77.02,453689.0,75.2388,75.5032,75.1213,75.415,453689.0
2024-09-03 09:30:00,76.75,77.29,76.62,77.13,42136.0,75.1507,75.6794,75.0234,75.5227,42136.0
2024-09-03 09:40:00,77.16,77.35,76.81,76.93,41940.0,75.5521,75.7382,75.2094,75.3269,41940.0
2024-09-03 09:50:00,76.94,77.01,76.67,76.96,47849.0,75.3367,75.4052,75.0723,75.3563,47849.0
2024-09-03 10:00:00,76.94,76.95,76.39,76.62,42378.0,75.3367,75.3465,74.7982,75.0234,42378.0
2024-09-03 10:10:00,76.62,76.63,76.52,76.6,37411.0,75.0234,75.0332,74.9255,75.0038,37411.0
2024-09-03 10:20:00,76.6,76.62,76.3,76.34,29992.0,75.0038,75.0234,74.71,74.7492,29992.0
2024-09-03 10:30:00,76.33,76.38,76.19,76.29,46813.0,74.7394,74.7884,74.6023,74.7002,46813.0
2024-09-03 10:40:00,76.28,76.43,76.24,76.34,32215.0,74.6905,74.8373,74.6513,74.7492,32215.0
2024-09-03 10:50:00,76.33,76.49,76.31,76.42,41154.0,74.7394,74.8961,74.7198,74.8275,41154.0
2024-09-03 11:00:00,76.43,76.81,76.42,76.74,43523.0,74.8373,75.2094,74.8275,75.1409,43523.0
2024-09-03 11:10:00,76.73,76.75,76.61,76.61,27792.0,75.1311,75.1507,75.0136,75.0136,27792.0
2024-09-03 11:20:00,76.62,76.83,76.62,76.78,46339.0,75.0234,75.229,75.0234,75.18,46339.0
2024-09-03 11:30:00,76.78,76.79,76.61,76.64,23763.0,75.18,75.1898,75.0136,75.043,23763.0
2024-09-03 11:40:00,76.65,76.74,76.61,76.67,28872.0,75.0527,75.1409,75.0136,75.0723,28872.0
2024-09-03 11:50:00,76.67,76.79,76.62,76.65,93643.0,75.0723,75.1898,75.0234,75.0527,93643.0
2024-09-03 12:00:00,76.64,76.7,76.47,76.48,102854.0,75.043,75.1017,74.8765,74.8863,102854.0
2024-09-03 12:10:00,76.48,76.51,76.3,76.31,37640.0,74.8863,74.9157,74.71,74.7198,37640.0
2024-09-03 12:20:00,76.31,76.48,76.27,76.36,30675.0,74.7198,74.8863,74.6807,74.7688,30675.0
2024-09-03 12:30:00,76.36,76.36,76.19,76.19,31769.0,74.7688,74.7688,74.6023,74.6023,31769.0
2024-09-03 12:40:00,76.2,76.21,76.09,76.15,27149.0,74.6121,74.6219,74.5044,74.5632,27149.0
2024-09-03 12:50:00,76.16,76.19,76.11,76.16,23096.0,74.573,74.6023,74.524,74.573,23096.0
2024-09-03 13:00:00,76.14,76.29,76.13,76.29,25747.0,74.5534,74.7002,74.5436,74.7002,25747.0
2024-09-03 13:10:00,76.3,76.32,76.25,76.31,16627.0,74.71,74.7296,74.6611,74.7198,16627.0
2024-09-03 13:20:00,76.31,76.4,76.29,76.37,22386.0,74.7198,74.808,74.7002,74.7786,22386.0
2024-09-03 13:30:00,76.38,76.38,76.13,76.26,27568.0,74.7884,74.7884,74.5436,74.6709,27568.0
2024-09-03 13:40:00,76.25,76.28,76.18,76.27,19316.0,74.6611,74.6905,74.5925,74.6807,19316.0
2024-09-03 13:50:00,76.27,76.3,76.13,76.16,25728.0,74.6807,74.71,74.5436,74.573,25728.0
2024-09-03 14:00:00,76.15,76.2,76.06,76.15,40378.0,74.5632,74.6121,74.475,74.5632,40378.0
2024-09-03 14:10:00,76.16,76.23,76.13,76.19,42795.0,74.573,74.6415,74.5436,74.6023,42795.0
2024-09-03 14:20:00,76.19,76.22,76.11,76.14,31133.0,74.6023,74.6317,74.524,74.5534,31133.0
2024-09-03 14:30:00,76.14,76.18,76.09,76.13,32436.0,74.5534,74.5925,74.5044,74.5436,32436.0
2024-09-03 14:40:00,76.13,76.17,76.08,76.08,29252.0,74.5436,74.5827,74.4946,74.4946,29252.0
2024-09-03 14:50:00,76.08,76.09,75.93,76.01,35411.0,74.4946,74.5044,74.3477,74.4261,35411.0
2024-09-03 15:00:00,76.01,76.01,75.87,75.91,57133.0,74.4261,74.4261,74.289,74.3282,57133.0
2024-09-03 15:10:00,75.91,76.02,75.91,75.97,45708.0,74.3282,74.4359,74.3282,74.3869,45708.0
2024-09-03 15:20:00,75.97,76.01,75.91,75.96,46902.0,74.3869,74.4261,74.3282,74.3771,46902.0
2024-09-03 15:30:00,75.97,76.05,75.76,75.76,85714.0,74.3869,74.4652,74.1813,74.1813,85714.0
2024-09-03 15:40:00,75.76,75.78,75.59,75.73,86883.0,74.1813,74.2009,74.0148,74.1519,86883.0
2024-09-03 15:50:00,75.76,76.04,75.64,76.02,303790.0,74.1813,74.4555,74.0638,74.4359,303790.0
2024-09-04 09:30:00,76.39,76.78,76.04,76.73,48591.0,74.7982,75.18,74.4555,75.1311,48591.0
2024-09-04 09:40:00,76.73,76.75,76.15,76.16,40921.0,75.1311,75.1507,74.5632,74.573,40921.0
2024-09-04 09:50:00,76.11,76.44,76.04,76.34,37347.0,74.524,74.8471,74.4555,74.7492,37347.0
2024-09-04 10:00:00,76.33,76.63,76.21,76.42,59859.0,74.7394,75.0332,74.6219,74.8275,59859.0
2024-09-04 10:10:00,76.42,76.55,76.26,76.37,26982.0,74.8275,74.9548,74.6709,74.7786,26982.0
2024-09-04 10:20:00,76.35,76.48,76.27,76.41,64761.0,74.759,74.8863,74.6807,74.8177,64761.0
2024-09-04 10:30:00,76.41,76.5,76.3,76.46,22385.0,74.8177,74.9059,74.71,74.8667,22385.0
2024-09-04 10:40:00,76.46,76.63,76.42,76.52,26880.0,74.8667,75.0332,74.8275,74.9255,26880.0
2024-09-04 10:50:00,76.51,76.59,76.43,76.52,25093.0,74.9157,74.994,74.8373,74.9255,25093.0
2024-09-04 11:00:00,76.53,76.7,76.53,76.59,37184.0,74.9352,75.1017,74.9352,74.994,37184.0
2024-09-04 11:10:00,76.6,76.61,76.46,76.5,20501.0,75.0038,75.0136,74.8667,74.9059,20501.0
2024-09-04 11:20:00,76.51,76.53,76.33,76.34,29048.0,74.9157,74.9352,74.7394,74.7492,29048.0
2024-09-04 11:30:00,76.35,76.35,76.23,76.26,19462.0,74.759,74.759,74.6415,74.6709,19462.0
2024-09-04 11:40:00,76.26,76.38,76.21,76.33,18225.0,74.6709,74.7884,74.6219,74.7394,18225.0
2024-09-04 11:50:00,76.32,76.53,76.28,76.38,28411.0,74.7296,74.9352,74.6905,74.7884,28411.0
2024-09-04 12:00:00,76.38,76.55,76.38,76.54,28107.0,74.7884,74.9548,74.7884,74.945,28107.0
2024-09-04 12:10:00,76.55,76.59,76.48,76.54,22573.0,74.9548,74.994,74.8863,74.945,22573.0
2024-09-04 12:20:00,76.54,76.62,76.5,76.52,26509.0,74.945,75.0234,74.9059,74.9255,26509.0
2024-09-04 12:30:00,76.51,76.65,76.5,76.62,17087.0,74.9157,75.0527,74.9059,75.0234,17087.0
2024-09-04 12:40:00,76.62,76.65,76.5,76.65,17186.0,75.0234,75.0527,74.9059,75.0527,17186.0
2024-09-04 12:50:00,76.63,76.72,76.6,76.66,25811.0,75.0332,75.1213,75.0038,75.0625,25811.0
2024-09-04 13:00:00,76.64,76.65,76.34,76.4,29181.0,75.043,75.0527,74.7492,74.808,29181.0
2024-09-04 13:10:00,76.41,76.48,76.38,76.4,28822.0,74.8177,74.8863,74.7884,74.808,28822.0
2024-09-04 13:20:00,76.39,76.49,76.32,76.38,24780.0,74.7982,74.8961,74.7296,74.7884,24780.0
2024-09-04 13:30:00,76.38,76.4,76.29,76.34,22438.0,74.7884,74.808,74.7002,74.7492,22438.0
2024-09-04 13:40:00,76.35,76.43,76.29,76.29,21449.0,74.759,74.8373,74.7002,74.7002,21449.0
2024-09-04 13:50:00,76.29,76.35,76.25,76.31,20857.0,74.7002,74.759,74.6611,74.7198,20857.0
2024-09-04 14:00:00,76.31,76.31,76.21,76.25,21626.0,74.7198,74.7198,74.6219,74.6611,21626.0
2024-09-04 14:10:00,76.25,76.4,76.24,76.37,28607.0,74.6611,74.808,74.6513,74.7786,28607.0
2024-09-04 14:20:00,76.37,76.44,76.34,76.42,19768.0,74.7786,74.8471,74.7492,74.8275,19768.0
2024-09-04 14:30:00,76.42,76.45,76.32,76.34,29294.0,74.8275,74.8569,74.7296,74.7492,29294.0
2024-09-04 14:40:00,76.34,76.47,76.34,76.37,26944.0,74.7492,74.8765,74.7492,74.7786,26944.0
2024-09-04 14:50:00,76.37,76.42,76.33,76.37,32791.0,74.7786,74.8275,74.7394,74.7786,32791.0
2024-09-04 15:00:00,76.36,76.4,76.31,76.36,40359.0,74.7688,74.808,74.7198,74.7688,40359.0
2024-09-04 15:10:00,76.37,76.41,76.35,76.37,52474.0,74.7786,74.8177,74.759,74.7786,52474.0
2024-09-04 15:20:00,76.36,76.53,76.36,76.52,48491.0,74.7688,74.9352,74.7688,74.9255,48491.0
2024-09-04 15:30:00,76.52,76.61,76.4,76.59,58800.0,74.9255,75.0136,74.808,74.994,58800.0
2024-09-04 15:40:00,76.59,76.67,76.56,76.67,60025.0,74.994,75.0723,74.9646,75.0723,60025.0
2024-09-04 15:50:00,76.65,76.75,76.49,76.69,213736.0,75.0527,75.1507,74.8961,75.0919,213736.0
2024-09-05 09:30:00,77.24,77.24,75.81,75.88,65650.0,75.6305,75.6305,74.2303,74.2988,65650.0
2024-09-05 09:40:00,75.88,75.99,75.52,75.69,52918.0,74.2988,74.4065,73.9463,74.1128,52918.0
2024-09-05 09:50:00,75.67,75.73,75.31,75.44,71152.0,74.0932,74.1519,73.7407,73.868,71152.0
2024-09-05 10:00:00,75.46,75.76,75.46,75.66,77062.0,73.8875,74.1813,73.8875,74.0834,77062.0
2024-09-05 10:10:00,75.63,75.66,75.24,75.24,53987.0,74.054,74.0834,73.6721,73.6721,53987.0
2024-09-05 10:20:00,75.24,75.4,75.17,75.23,78309.0,73.6721,73.8288,73.6036,73.6623,78309.0
2024-09-05 10:30:00,75.25,75.31,74.81,74.81,54435.0,73.6819,73.7407,73.2511,73.2511,54435.0
2024-09-05 10:40:00,74.78,74.94,74.67,74.69,72901.0,73.2217,73.3784,73.114,73.1336,72901.0
2024-09-05 10:50:00,74.68,74.76,74.58,74.66,107821.0,73.1238,73.2021,73.0259,73.1042,107821.0
2024-09-05 11:00:00,74.66,74.71,74.28,74.42,90404.0,73.1042,73.1532,72.7321,72.8692,90404.0
2024-09-05 11:10:00,74.42,74.47,73.9,74.1,117616.0,72.8692,72.9182,72.3601,72.5559,117616.0
2024-09-05 11:20:00,74.1,74.18,73.98,74.11,69282.0,72.5559,72.6342,72.4384,72.5657,69282.0
2024-09-05 11:30:00,74.1,74.15,73.75,73.76,66026.0,72.5559,72.6048,72.2132,72.223,66026.0
2024-09-05 11:40:00,73.75,73.79,73.59,73.73,74104.0,72.2132,72.2523,72.0565,72.1936,74104.0
2024-09-05 11:50:00,73.74,73.81,73.64,73.78,49176.0,72.2034,72.2719,72.1055,72.2426,49176.0
2024-09-05 12:00:00,73.77,73.86,73.58,73.78,61364.0,72.2328,72.3209,72.0467,72.2426,61364.0
2024-09-05 12:10:00,73.79,73.81,73.56,73.59,51321.0,72.2523,72.2719,72.0271,72.0565,51321.0
2024-09-05 12:20:00,73.58,73.66,73.54,73.65,52152.0,72.0467,72.1251,72.0076,72.1153,52152.0
2024-09-05 12:30:00,73.64,73.71,73.54,73.61,62337.0,72.1055,72.174,72.0076,72.0761,62337.0
2024-09-05 12:40:00,73.62,73.76,73.57,73.75,38832.0,72.0859,72.223,72.0369,72.2132,38832.0
2024-09-05 12:50:00,73.75,73.93,73.75,73.84,57931.0,72.2132,72.3894,72.2132,72.3013,57931.0
2024-09-05 13:00:00,73.83,73.87,73.71,73.73,70255.0,72.2915,72.3307,72.174,72.1936,70255.0
2024-09-05 13:10:00,73.73,73.79,73.68,73.79,39992.0,72.1936,72.2523,72.1446,72.2523,39992.0
2024-09-05 13:20:00,73.78,74.01,73.76,73.8,47061.0,72.2426,72.4678,72.223,72.2621,47061.0
2024-09-05 13:30:00,73.79,73.87,73.63,73.86,38057.0,72.2523,72.3307,72.0957,72.3209,38057.0
2024-09-05 13:40:00,73.84,74.03,73.83,73.93,39604.0,72.3013,72.4873,72.2915,72.3894,39604.0
2024-09-05 13:50:00,73.93,74.11,73.86,74.08,48120.0,72.3894,72.5657,72.3209,72.5363,48120.0
2024-09-05 14:00:00,74.09,74.1,73.94,73.99,34328.0,72.5461,72.5559,72.3992,72.4482,34328.0
2024-09-05 14:10:00,73.99,74.0,73.89,73.92,39278.0,72.4482,72.458,72.3503,72.3796,39278.0
2024-09-05 14:20:00,73.92,73.95,73.84,73.87,40267.0,72.3796,72.409,72.3013,72.3307,40267.0
2024-09-05 14:30:00,73.86,73.95,73.84,73.87,38910.0,72.3209,72.409,72.3013,72.3307,38910.0
2024-09-05 14:40:00,73.87,73.9,73.77,73.79,63034.0,72.3307,72.3601,72.2328,72.2523,63034.0
2024-09-05 14:50:00,73.79,74.13,73.78,74.07,146604.0,72.2523,72.5853,72.2426,72.5265,146604.0
2024-09-05 15:00:00,74.06,74.06,73.81,73.81,52859.0,72.5167,72.5167,72.2719,72.2719,52859.0
2024-09-05 15:10:00,73.81,73.82,73.61,73.65,96842.0,72.2719,72.2817,72.0761,72.1153,96842.0
2024-09-05 15:20:00,73.65,73.77,73.61,73.77,73103.0,72.1153,72.2328,72.0761,72.2328,73103.0
2024-09-05 15:30:00,73.76,73.86,73.73,73.78,104839.0,72.223,72.3209,72.1936,72.2426,104839.0
2024-09-05 15:40:00,73.78,73.78,73.58,73.75,134897.0,72.2426,72.2426,72.0467,72.2132,134897.0
2024-09-05 15:50:00,73.75,73.83,73.53,73.82,424774.0,72.2132,72.2915,71.9978,72.2817,424774.0
2024-09-06 09:30:00,73.71,74.52,73.71,74.27,94508.0,72.174,72.9671,72.174,72.7223,94508.0
2024-09-06 09:40:00,74.28,74.74,74.26,74.44,107825.0,72.7321,73.1825,72.7125,72.8888,107825.0
2024-09-06 09:50:00,74.43,74.67,74.09,74.15,119237.0,72.879,73.114,72.5461,72.6048,119237.0
2024-09-06 10:00:00,74.16,74.27,73.82,73.86,106089.0,72.6146,72.7223,72.2817,72.3209,106089.0
2024-09-06 10:10:00,73.85,73.98,73.59,73.7,95689.0,72.3111,72.4384,72.0565,72.1642,95689.0
2024-09-06 10:20:00,73.7,73.79,73.36,73.45,60614.0,72.1642,72.2523,71.8313,71.9194,60614.0
2024-09-06 10:30:00,73.46,73.62,73.28,73.32,64675.0,71.9292,72.0859,71.753,71.7921,64675.0
2024-09-06 10:40:00,73.32,73.49,72.98,73.04,55849.0,71.7921,71.9586,71.4592,71.518,55849.0
2024-09-06 10:50:00,73.02,73.02,72.73,72.81,46033.0,71.4984,71.4984,71.2144,71.2928,46033.0
2024-09-06 11:00:00,72.82,73.29,72.74,72.78,85165.0,71.3026,71.7628,71.2242,71.2634,85165.0
2024-09-06 11:10:00,72.79,72.86,72.61,72.69,96874.0,71.2732,71.3417,71.0969,71.1753,96874.0
2024-09-06 11:20:00,72.7,72.73,72.44,72.54,50744.0,71.1851,71.2144,70.9305,71.0284,50744.0
2024-09-06 11:30:00,72.54,72.66,72.41,72.48,36557.0,71.0284,71.1459,70.9011,70.9696,36557.0
2024-09-06 11:40:00,72.44,72.44,72.16,72.24,41253.0,70.9305,70.9305,70.6563,70.7346,41253.0
2024-09-06 11:50:00,72.24,72.24,72.07,72.18,108891.0,70.7346,70.7346,70.5682,70.6759,108891.0
2024-09-06 12:00:00,72.17,72.26,72.0,72.04,61778.0,70.6661,70.7542,70.4996,70.5388,61778.0
2024-09-06 12:10:00,72.05,72.2,71.91,71.93,108673.0,70.5486,70.6955,70.4115,70.4311,108673.0
2024-09-06 12:20:00,71.93,72.0,71.85,71.87,47412.0,70.4311,70.4996,70.3528,70.3724,47412.0
2024-09-06 12:30:00,71.86,72.08,71.85,71.93,42177.0,70.3626,70.578,70.3528,70.4311,42177.0
2024-09-06 12:40:00,71.93,72.16,71.9,71.98,65292.0,70.4311,70.6563,70.4017,70.4801,65292.0
2024-09-06 12:50:00,72.0,72.01,71.87,71.99,41070.0,70.4996,70.5094,70.3724,70.4899,41070.0
2024-09-06 13:00:00,71.99,72.01,71.84,71.93,55790.0,70.4899,70.5094,70.343,70.4311,55790.0
2024-09-06 13:10:00,71.93,72.16,71.91,72.14,104306.0,70.4311,70.6563,70.4115,70.6367,104306.0
2024-09-06 13:20:00,72.15,72.19,71.98,71.99,91478.0,70.6465,70.6857,70.4801,70.4899,91478.0
2024-09-06 13:30:00,72.01,72.01,71.76,71.81,42206.0,70.5094,70.5094,70.2646,70.3136,42206.0
2024-09-06 13:40:00,71.8,71.84,71.65,71.69,33661.0,70.3038,70.343,70.1569,70.1961,33661.0
2024-09-06 13:50:00,71.68,71.89,71.65,71.85,41866.0,70.1863,70.3919,70.1569,70.3528,41866.0
2024-09-06 14:00:00,71.85,71.86,71.65,71.67,39790.0,70.3528,70.3626,70.1569,70.1765,39790.0
2024-09-06 14:10:00,71.67,71.75,71.49,71.53,42542.0,70.1765,70.2549,70.0003,70.0394,42542.0
2024-09-06 14:20:00,71.54,71.58,71.42,71.52,93711.0,70.0492,70.0884,69.9317,70.0296,93711.0
2024-09-06 14:30:00,71.52,71.53,71.38,71.41,68819.0,70.0296,70.0394,69.8926,69.9219,68819.0
2024-09-06 14:40:00,71.42,71.47,71.34,71.39,55236.0,69.9317,69.9807,69.8534,69.9024,55236.0
2024-09-06 14:50:00,71.38,71.47,71.27,71.43,72149.0,69.8926,69.9807,69.7849,69.9415,72149.0
2024-09-06 15:00:00,71.42,71.59,71.42,71.59,103630.0,69.9317,70.0982,69.9317,70.0982,103630.0
2024-09-06 15:10:00,71.59,71.7,71.48,71.5,113264.0,70.0982,70.2059,69.9905,70.0101,113264.0
2024-09-06 15:20:00,71.51,71.74,71.5,71.53,180349.0,70.0199,70.2451,70.0101,70.0394,180349.0
2024-09-06 15:30:00,71.53,71.67,71.52,71.67,358513.0,70.0394,70.1765,70.0296,70.1765,358513.0
2024-09-06 15:40:00,71.69,71.71,71.53,71.7,173252.0,70.1961,70.2157,70.0394,70.2059,173252.0
2024-09-06 15:50:00,71.7,72.03,71.59,71.93,552301.0,70.2059,70.529,70.0982,70.4311,552301.0
2024-09-09 09:30:00,72.51,72.76,72.22,72.25,75917.0,70.999,71.2438,70.7151,70.7444,75917.0
2024-09-09 09:40:00,72.25,72.26,71.93,72.22,42653.0,70.7444,70.7542,70.4311,70.7151,42653.0
2024-09-09 09:50:00,72.24,72.4,72.17,72.2,32539.0,70.7346,70.8913,70.6661,70.6955,32539.0
2024-09-09 10:00:00,72.2,72.43,72.13,72.41,127266.0,70.6955,70.9207,70.6269,70.9011,127266.0
2024-09-09 10:10:00,72.41,72.78,72.4,72.6,45543.0,70.9011,71.2634,70.8913,71.0871,45543.0
2024-09-09 10:20:00,72.6,72.71,72.38,72.52,39561.0,71.0871,71.1948,70.8717,71.0088,39561.0
2024-09-09 10:30:00,72.5,72.71,72.41,72.68,32111.0,70.9892,71.1948,70.9011,71.1655,32111.0
2024-09-09 10:40:00,72.67,72.75,72.61,72.73,30452.0,71.1557,71.234,71.0969,71.2144,30452.0
2024-09-09 10:50:00,72.73,72.74,72.51,72.65,45444.0,71.2144,71.2242,70.999,71.1361,45444.0
2024-09-09 11:00:00,72.66,72.92,72.64,72.87,68745.0,71.1459,71.4005,71.1263,71.3515,68745.0
2024-09-09 11:10:00,72.86,72.92,72.52,72.52,46282.0,71.3417,71.4005,71.0088,71.0088,46282.0
2024-09-09 11:20:00,72.52,72.56,72.47,72.53,55190.0,71.0088,71.048,70.9599,71.0186,55190.0
2024-09-09 11:30:00,72.54,72.66,72.53,72.6,36766.0,71.0284,71.1459,71.0186,71.0871,36766.0
2024-09-09 11:40:00,72.6,72.69,72.4,72.68,38443.0,71.0871,71.1753,70.8913,71.1655,38443.0
2024-09-09 11:50:00,72.68,72.69,72.59,72.65,63090.0,71.1655,71.1753,71.0773,71.1361,63090.0
2024-09-09 12:00:00,72.64,72.7,72.57,72.64,42927.0,71.1263,71.1851,71.0578,71.1263,42927.0
2024-09-09 12:10:00,72.65,72.8,72.65,72.75,32271.0,71.1361,71.283,71.1361,71.234,32271.0
2024-09-09 12:20:00,72.75,72.85,72.7,72.8,42889.0,71.234,71.3319,71.1851,71.283,42889.0
2024-09-09 12:30:00,72.81,72.91,72.8,72.91,43882.0,71.2928,71.3907,71.283,71.3907,43882.0
2024-09-09 12:40:00,72.91,73.1,72.85,73.08,54729.0,71.3907,71.5767,71.3319,71.5571,54729.0
2024-09-09 12:50:00,73.08,73.13,73.01,73.1,26583.0,71.5571,71.6061,71.4886,71.5767,26583.0
2024-09-09 13:00:00,73.1,73.12,73.03,73.04,40170.0,71.5767,71.5963,71.5082,71.518,40170.0
2024-09-09 13:10:00,73.03,73.04,72.82,72.83,28278.0,71.5082,71.518,71.3026,71.3123,28278.0
2024-09-09 13:20:00,72.84,72.88,72.67,72.82,55766.0,71.3221,71.3613,71.1557,71.3026,55766.0
2024-09-09 13:30:00,72.8,72.85,72.72,72.84,49476.0,71.283,71.3319,71.2046,71.3221,49476.0
2024-09-09 13:40:00,72.85,72.95,72.82,72.93,169968.0,71.3319,71.4298,71.3026,71.4103,169968.0
2024-09-09 13:50:00,72.93,73.01,72.86,72.94,43214.0,71.4103,71.4886,71.3417,71.4201,43214.0
2024-09-09 14:00:00,72.94,73.03,72.85,72.99,39747.0,71.4201,71.5082,71.3319,71.469,39747.0
2024-09-09 14:10:00,72.98,73.07,72.96,73.04,37810.0,71.4592,71.5473,71.4396,71.518,37810.0
2024-09-09 14:20:00,73.03,73.09,72.98,72.98,31384.0,71.5082,71.5669,71.4592,71.4592,31384.0
2024-09-09 14:30:00,72.97,73.0,72.92,72.92,36326.0,71.4494,71.4788,71.4005,71.4005,36326.0
2024-09-09 14:40:00,72.92,73.13,72.92,73.04,31318.0,71.4005,71.6061,71.4005,71.518,31318.0
2024-09-09 14:50:00,73.06,73.1,73.03,73.04,38499.0,71.5376,71.5767,71.5082,71.518,38499.0
2024-09-09 15:00:00,73.04,73.12,73.0,73.09,42995.0,71.518,71.5963,71.4788,71.5669,42995.0
2024-09-09 15:10:00,73.09,73.09,72.98,73.0,47951.0,71.5669,71.5669,71.4592,71.4788,47951.0
2024-09-09 15:20:00,72.99,73.01,72.92,73.0,62079.0,71.469,71.4886,71.4005,71.4788,62079.0
2024-09-09 15:30:00,73.0,73.05,72.93,73.05,68415.0,71.4788,71.5278,71.4103,71.5278,68415.0
2024-09-09 15:40:00,73.05,73.23,73.04,73.05,106248.0,71.5278,71.704,71.518,71.5278,106248.0
2024-09-09 15:50:00,73.02,73.07,72.75,72.85,384795.0,71.4984,71.5473,71.234,71.3319,384795.0
2024-09-10 09:30:00,73.07,73.1,72.06,72.52,44646.0,71.5473,71.5767,70.5584,71.0088,44646.0
2024-09-10 09:40:00,72.53,72.6,72.21,72.26,33734.0,71.0186,71.0871,70.7053,70.7542,33734.0
2024-09-10 09:50:00,72.26,72.36,71.91,72.09,109494.0,70.7542,70.8521,70.4115,70.5878,109494.0
2024-09-10 10:00:00,72.06,72.07,71.53,71.67,64353.0,70.5584,70.5682,70.0394,70.1765,64353.0
2024-09-10 10:10:00,71.66,71.67,71.22,71.32,109980.0,70.1667,70.1765,69.7359,69.8338,109980.0
2024-09-10 10:20:00,71.31,71.33,71.18,71.31,36665.0,69.824,69.8436,69.6967,69.824,36665.0
2024-09-10 10:30:00,71.3,71.37,71.01,71.19,156757.0,69.8142,69.8828,69.5303,69.7065,156757.0
2024-09-10 10:40:00,71.19,71.61,71.14,71.6,32944.0,69.7065,70.1178,69.6576,70.108,32944.0
2024-09-10 10:50:00,71.61,71.67,71.4,71.67,56882.0,70.1178,70.1765,69.9121,70.1765,56882.0
2024-09-10 11:00:00,71.67,72.0,71.66,71.98,54723.0,70.1765,70.4996,70.1667,70.4801,54723.0
2024-09-10 11:10:00,71.99,72.16,71.97,72.1,41726.0,70.4899,70.6563,70.4703,70.5976,41726.0
2024-09-10 11:20:00,72.1,72.28,72.05,72.24,46781.0,70.5976,70.7738,70.5486,70.7346,46781.0
2024-09-10 11:30:00,72.23,72.26,72.09,72.13,41264.0,70.7249,70.7542,70.5878,70.6269,41264.0
2024-09-10 11:40:00,72.13,72.32,72.1,72.12,34017.0,70.6269,70.813,70.5976,70.6171,34017.0
2024-09-10 11:50:00,72.1,72.12,71.96,71.96,50421.0,70.5976,70.6171,70.4605,70.4605,50421.0
2024-09-10 12:00:00,71.97,72.04,71.74,71.74,62354.0,70.4703,70.5388,70.2451,70.2451,62354.0
2024-09-10 12:10:00,71.72,72.05,71.66,72.03,65232.0,70.2255,70.5486,70.1667,70.529,65232.0
2024-09-10 12:20:00,72.04,72.12,72.01,72.04,47211.0,70.5388,70.6171,70.5094,70.5388,47211.0
2024-09-10 12:30:00,72.04,72.06,71.89,71.91,24961.0,70.5388,70.5584,70.3919,70.4115,24961.0
2024-09-10 12:40:00,71.91,71.99,71.9,71.99,19607.0,70.4115,70.4899,70.4017,70.4899,19607.0
2024-09-10 12:50:00,71.99,72.1,71.98,72.01,24585.0,70.4899,70.5976,70.4801,70.5094,24585.0
2024-09-10 13:00:00,72.01,72.08,71.97,72.07,19655.0,70.5094,70.578,70.4703,70.5682,19655.0
2024-09-10 13:10:00,72.08,72.13,71.99,71.99,29039.0,70.578,70.6269,70.4899,70.4899,29039.0
2024-09-10 13:20:00,72.0,72.09,71.94,72.06,26940.0,70.4996,70.5878,70.4409,70.5584,26940.0
2024-09-10 13:30:00,72.08,72.21,72.08,72.2,41804.0,70.578,70.7053,70.578,70.6955,41804.0
2024-09-10 13:40:00,72.2,72.27,72.17,72.17,28193.0,70.6955,70.764,70.6661,70.6661,28193.0
2024-09-10 13:50:00,72.17,72.24,72.14,72.18,33535.0,70.6661,70.7346,70.6367,70.6759,33535.0
2024-09-10 14:00:00,72.18,72.27,72.16,72.23,44399.0,70.6759,70.764,70.6563,70.7249,44399.0
2024-09-10 14:10:00,72.24,72.28,72.11,72.24,46332.0,70.7346,70.7738,70.6074,70.7346,46332.0
2024-09-10 14:20:00,72.24,72.34,72.16,72.3,31315.0,70.7346,70.8326,70.6563,70.7934,31315.0
2024-09-10 14:30:00,72.31,72.41,72.31,72.39,43885.0,70.8032,70.9011,70.8032,70.8815,43885.0
2024-09-10 14:40:00,72.4,72.47,72.35,72.46,80677.0,70.8913,70.9599,70.8424,70.9501,80677.0
2024-09-10 14:50:00,72.47,72.58,72.45,72.47,35328.0,70.9599,71.0676,70.9403,70.9599,35328.0
2024-09-10 15:00:00,72.47,72.49,72.3,72.31,73698.0,70.9599,70.9794,70.7934,70.8032,73698.0
2024-09-10 15:10:00,72.31,72.47,72.29,72.41,55834.0,70.8032,70.9599,70.7836,70.9011,55834.0
2024-09-10 15:20:00,72.41,72.48,72.37,72.41,58664.0,70.9011,70.9696,70.8619,70.9011,58664.0
2024-09-10 15:30:00,72.41,72.45,72.28,72.42,83775.0,70.9011,70.9403,70.7738,70.9109,83775.0
2024-09-10 15:40:00,72.42,72.47,72.35,72.38,82118.0,70.9109,70.9599,70.8424,70.8717,82118.0
2024-09-10 15:50:00,72.4,72.48,72.24,72.3,370809.0,70.8913,70.9696,70.7346,70.7934,370809.0
2024-09-11 09:30:00,72.17,72.19,71.59,71.98,113781.0,70.6661,70.6857,70.0982,70.4801,113781.0
2024-09-11 09:40:00,71.96,72.04,71.8,71.91,29075.0,70.4605,70.5388,70.3038,70.4115,29075.0
2024-09-11 09:50:00,71.91,71.99,71.68,71.68,50147.0,70.4115,70.4899,70.1863,70.1863,50147.0
2024-09-11 10:00:00,71.55,71.6,71.15,71.42,91435.0,70.059,70.108,69.6674,69.9317,91435.0
2024-09-11 10:10:00,71.4,71.51,71.22,71.29,83077.0,69.9121,70.0199,69.7359,69.8044,83077.0
2024-09-11 10:20:00,71.29,71.45,71.22,71.27,42335.0,69.8044,69.9611,69.7359,69.7849,42335.0
2024-09-11 10:30:00,71.27,71.53,71.05,71.52,51564.0,69.7849,70.0394,69.5694,70.0296,51564.0
2024-09-11 10:40:00,71.52,71.56,71.42,71.49,28988.0,70.0296,70.0688,69.9317,70.0003,28988.0
2024-09-11 10:50:00,71.5,71.73,71.49,71.71,15111.0,70.0101,70.2353,70.0003,70.2157,15111.0
2024-09-11 11:00:00,71.71,71.76,71.57,71.58,25048.0,70.2157,70.2646,70.0786,70.0884,25048.0
2024-09-11 11:10:00,71.58,71.77,71.55,71.72,23496.0,70.0884,70.2744,70.059,70.2255,23496.0
2024-09-11 11:20:00,71.7,71.75,71.56,71.61,23614.0,70.2059,70.2549,70.0688,70.1178,23614.0
2024-09-11 11:30:00,71.63,71.83,71.63,71.81,26077.0,70.1374,70.3332,70.1374,70.3136,26077.0
2024-09-11 11:40:00,71.82,71.94,71.8,71.82,20572.0,70.3234,70.4409,70.3038,70.3234,20572.0
2024-09-11 11:50:00,71.83,71.84,71.44,71.61,29289.0,70.3332,70.343,69.9513,70.1178,29289.0
2024-09-11 12:00:00,71.61,71.85,71.58,71.79,23382.0,70.1178,70.3528,70.0884,70.294,23382.0
2024-09-11 12:10:00,71.8,71.83,71.59,71.63,25669.0,70.3038,70.3332,70.0982,70.1374,25669.0
2024-09-11 12:20:00,71.62,71.75,71.61,71.71,22290.0,70.1276,70.2549,70.1178,70.2157,22290.0
2024-09-11 12:30:00,71.72,71.72,71.59,71.63,15317.0,70.2255,70.2255,70.0982,70.1374,15317.0
2024-09-11 12:40:00,71.65,71.82,71.65,71.8,19291.0,70.1569,70.3234,70.1569,70.3038,19291.0
2024-09-11 12:50:00,71.79,71.85,71.74,71.8,19581.0,70.294,70.3528,70.2451,70.3038,19581.0
2024-09-11 13:00:00,71.8,72.01,71.8,71.92,38023.0,70.3038,70.5094,70.3038,70.4213,38023.0
2024-09-11 13:10:00,71.95,72.06,71.94,71.96,26830.0,70.4507,70.5584,70.4409,70.4605,26830.0
2024-09-11 13:20:00,71.96,71.98,71.79,71.87,32794.0,70.4605,70.4801,70.294,70.3724,32794.0
2024-09-11 13:30:00,71.87,71.98,71.76,71.85,40530.0,70.3724,70.4801,70.2646,70.3528,40530.0
2024-09-11 13:40:00,71.86,72.03,71.85,72.03,38908.0,70.3626,70.529,70.3528,70.529,38908.0
2024-09-11 13:50:00,72.02,72.04,71.83,71.91,34256.0,70.5192,70.5388,70.3332,70.4115,34256.0
2024-09-11 14:00:00,71.92,71.97,71.86,71.91,26098.0,70.4213,70.4703,70.3626,70.4115,26098.0
2024-09-11 14:10:00,71.91,71.93,71.85,71.86,28409.0,70.4115,70.4311,70.3528,70.3626,28409.0
2024-09-11 14:20:00,71.87,71.93,71.84,71.85,22916.0,70.3724,70.4311,70.343,70.3528,22916.0
2024-09-11 14:30:00,71.86,72.0,71.82,71.98,38737.0,70.3626,70.4996,70.3234,70.4801,38737.0
2024-09-11 14:40:00,72.0,72.14,71.98,72.14,38162.0,70.4996,70.6367,70.4801,70.6367,38162.0
2024-09-11 14:50:00,72.13,72.14,71.99,72.03,40518.0,70.6269,70.6367,70.4899,70.529,40518.0
2024-09-11 15:00:00,72.03,72.12,72.0,72.05,31483.0,70.529,70.6171,70.4996,70.5486,31483.0
2024-09-11 15:10:00,72.06,72.13,72.03,72.12,37224.0,70.5584,70.6269,70.529,70.6171,37224.0
2024-09-11 15:20:00,72.11,72.22,72.1,72.2,49438.0,70.6074,70.7151,70.5976,70.6955,49438.0
2024-09-11 15:30:00,72.21,72.26,72.16,72.19,58818.0,70.7053,70.7542,70.6563,70.6857,58818.0
2024-09-11 15:40:00,72.19,72.2,72.0,72.1,75111.0,70.6857,70.6955,70.4996,70.5976,75111.0
2024-09-11 15:50:00,72.09,72.28,71.93,72.18,230115.0,70.5878,70.7738,70.4311,70.6759,230115.0
2024-09-12 09:30:00,72.42,72.69,72.21,72.23,41766.0,70.9109,71.1753,70.7053,70.7249,41766.0
2024-09-12 09:40:00,72.24,72.36,71.84,71.95,30913.0,70.7346,70.8521,70.343,70.4507,30913.0
2024-09-12 09:50:00,71.96,72.14,71.9,72.0,55589.0,70.4605,70.6367,70.4017,70.4996,55589.0
2024-09-12 10:00:00,72.0,72.15,71.9,72.15,82483.0,70.4996,70.6465,70.4017,70.6465,82483.0
2024-09-12 10:10:00,72.16,72.31,72.14,72.28,65499.0,70.6563,70.8032,70.6367,70.7738,65499.0
2024-09-12 10:20:00,72.28,72.37,72.16,72.37,38336.0,70.7738,70.8619,70.6563,70.8619,38336.0
2024-09-12 10:30:00,72.37,72.52,72.32,72.35,51926.0,70.8619,71.0088,70.813,70.8424,51926.0
2024-09-12 10:40:00,72.36,72.59,72.35,72.58,50129.0,70.8521,71.0773,70.8424,71.0676,50129.0
2024-09-12 10:50:00,72.59,72.59,72.2,72.2,44772.0,71.0773,71.0773,70.6955,70.6955,44772.0
2024-09-12 11:00:00,72.19,72.4,72.19,72.27,17188.0,70.6857,70.8913,70.6857,70.764,17188.0
2024-09-12 11:10:00,72.26,72.45,72.2,72.45,56283.0,70.7542,70.9403,70.6955,70.9403,56283.0
2024-09-12 11:20:00,72.45,72.54,72.44,72.46,27807.0,70.9403,71.0284,70.9305,70.9501,27807.0
2024-09-12 11:30:00,72.46,72.53,72.41,72.44,22343.0,70.9501,71.0186,70.9011,70.9305,22343.0
2024-09-12 11:40:00,72.47,72.52,72.39,72.42,10334.0,70.9599,71.0088,70.8815,70.9109,10334.0
2024-09-12 11:50:00,72.42,72.45,72.37,72.39,21725.0,70.9109,70.9403,70.8619,70.8815,21725.0
2024-09-12 12:00:00,72.39,72.45,72.3,72.35,26938.0,70.8815,70.9403,70.7934,70.8424,26938.0
2024-09-12 12:10:00,72.35,72.36,72.21,72.36,31412.0,70.8424,70.8521,70.7053,70.8521,31412.0
2024-09-12 12:20:00,72.37,72.44,72.33,72.39,26519.0,70.8619,70.9305,70.8228,70.8815,26519.0
2024-09-12 12:30:00,72.39,72.48,72.34,72.41,16878.0,70.8815,70.9696,70.8326,70.9011,16878.0
2024-09-12 12:40:00,72.4,72.5,72.38,72.46,18488.0,70.8913,70.9892,70.8717,70.9501,18488.0
2024-09-12 12:50:00,72.46,72.64,72.46,72.62,23382.0,70.9501,71.1263,70.9501,71.1067,23382.0
2024-09-12 13:00:00,72.62,72.68,72.61,72.66,20678.0,71.1067,71.1655,71.0969,71.1459,20678.0
2024-09-12 13:10:00,72.66,72.66,72.57,72.59,26511.0,71.1459,71.1459,71.0578,71.0773,26511.0
2024-09-12 13:20:00,72.58,72.7,72.58,72.68,18306.0,71.0676,71.1851,71.0676,71.1655,18306.0
2024-09-12 13:30:00,72.7,72.8,72.68,72.8,27855.0,71.1851,71.283,71.1655,71.283,27855.0
2024-09-12 13:40:00,72.8,72.92,72.78,72.89,21091.0,71.283,71.4005,71.2634,71.3711,21091.0
2024-09-12 13:50:00,72.88,72.96,72.86,72.89,18535.0,71.3613,71.4396,71.3417,71.3711,18535.0
2024-09-12 14:00:00,72.87,72.95,72.65,72.66,32651.0,71.3515,71.4298,71.1361,71.1459,32651.0
2024-09-12 14:10:00,72.68,72.85,72.68,72.72,24535.0,71.1655,71.3319,71.1655,71.2046,24535.0
2024-09-12 14:20:00,72.72,72.86,72.71,72.83,19945.0,71.2046,71.3417,71.1948,71.3123,19945.0
2024-09-12 14:30:00,72.82,72.91,72.78,72.87,23702.0,71.3026,71.3907,71.2634,71.3515,23702.0
2024-09-12 14:40:00,72.86,72.88,72.83,72.84,23347.0,71.3417,71.3613,71.3123,71.3221,23347.0
2024-09-12 14:50:00,72.84,72.84,72.56,72.75,22255.0,71.3221,71.3221,71.048,71.234,22255.0
2024-09-12 15:00:00,72.76,72.81,72.72,72.8,25027.0,71.2438,71.2928,71.2046,71.283,25027.0
2024-09-12 15:10:00,72.79,72.88,72.79,72.86,25682.0,71.2732,71.3613,71.2732,71.3417,25682.0
2024-09-12 15:20:00,72.87,72.99,72.84,72.96,35988.0,71.3515,71.469,71.3221,71.4396,35988.0
2024-09-12 15:30:00,72.96,73.06,72.9,73.03,49563.0,71.4396,71.5376,71.3809,71.5082,49563.0
2024-09-12 15:40:00,73.03,73.04,72.88,72.89,45741.0,71.5082,71.518,71.3613,71.3711,45741.0
2024-09-12 15:50:00,72.86,73.2,72.84,73.18,242003.0,71.3417,71.6746,71.3221,71.6551,242003.0
2024-09-13 09:30:00,73.49,73.82,73.49,73.53,32603.0,71.9586,72.2817,71.9586,71.9978,32603.0
2024-09-13 09:40:00,73.54,73.59,73.31,73.47,26338.0,72.0076,72.0565,71.7823,71.939,26338.0
2024-09-13 09:50:00,73.45,73.51,73.31,73.42,31956.0,71.9194,71.9782,71.7823,71.8901,31956.0
2024-09-13 10:00:00,73.53,73.54,73.03,73.19,58068.0,71.9978,72.0076,71.5082,71.6648,58068.0
2024-09-13 10:10:00,73.2,73.41,73.16,73.36,218925.0,71.6746,71.8803,71.6355,71.8313,218925.0
2024-09-13 10:20:00,73.35,73.48,73.27,73.29,57041.0,71.8215,71.9488,71.7432,71.7628,57041.0
2024-09-13 10:30:00,73.29,73.3,73.14,73.25,75916.0,71.7628,71.7726,71.6159,71.7236,75916.0
2024-09-13 10:40:00,73.25,73.3,73.1,73.1,59707.0,71.7236,71.7726,71.5767,71.5767,59707.0
2024-09-13 10:50:00,73.09,73.11,72.73,72.79,49823.0,71.5669,71.5865,71.2144,71.2732,49823.0
2024-09-13 11:00:00,72.81,72.82,72.38,72.39,60408.0,71.2928,71.3026,70.8717,70.8815,60408.0
2024-09-13 11:10:00,72.39,72.53,72.38,72.44,57517.0,70.8815,71.0186,70.8717,70.9305,57517.0
2024-09-13 11:20:00,72.43,72.63,72.41,72.61,69636.0,70.9207,71.1165,70.9011,71.0969,69636.0
2024-09-13 11:30:00,72.6,72.67,72.55,72.64,39899.0,71.0871,71.1557,71.0382,71.1263,39899.0
2024-09-13 11:40:00,72.63,72.76,72.56,72.75,29183.0,71.1165,71.2438,71.048,71.234,29183.0
2024-09-13 11:50:00,72.74,72.82,72.72,72.75,34730.0,71.2242,71.3026,71.2046,71.234,34730.0
2024-09-13 12:00:00,72.75,72.75,72.61,72.64,53191.0,71.234,71.234,71.0969,71.1263,53191.0
2024-09-13 12:10:00,72.65,72.65,72.33,72.59,46994.0,71.1361,71.1361,70.8228,71.0773,46994.0
2024-09-13 12:20:00,72.6,72.61,72.49,72.5,38846.0,71.0871,71.0969,70.9794,70.9892,38846.0
2024-09-13 12:30:00,72.5,72.6,72.44,72.6,49053.0,70.9892,71.0871,70.9305,71.0871,49053.0
2024-09-13 12:40:00,72.62,72.66,72.59,72.62,32845.0,71.1067,71.1459,71.0773,71.1067,32845.0
2024-09-13 12:50:00,72.6,72.68,72.5,72.54,44999.0,71.0871,71.1655,70.9892,71.0284,44999.0
2024-09-13 13:00:00,72.54,72.61,72.54,72.61,43855.0,71.0284,71.0969,71.0284,71.0969,43855.0
2024-09-13 13:10:00,72.61,72.69,72.6,72.65,49125.0,71.0969,71.1753,71.0871,71.1361,49125.0
2024-09-13 13:20:00,72.64,72.7,72.6,72.67,45150.0,71.1263,71.1851,71.0871,71.1557,45150.0
2024-09-13 13:30:00,72.67,72.69,72.63,72.68,48381.0,71.1557,71.1753,71.1165,71.1655,48381.0
2024-09-13 13:40:00,72.67,72.73,72.61,72.67,40912.0,71.1557,71.2144,71.0969,71.1557,40912.0
2024-09-13 13:50:00,72.68,72.73,72.66,72.68,36812.0,71.1655,71.2144,71.1459,71.1655,36812.0
2024-09-13 14:00:00,72.68,72.76,72.57,72.75,36095.0,71.1655,71.2438,71.0578,71.234,36095.0
2024-09-13 14:10:00,72.74,72.93,72.71,72.9,39175.0,71.2242,71.4103,71.1948,71.3809,39175.0
2024-09-13 14:20:00,72.9,73.03,72.7,72.73,39597.0,71.3809,71.5082,71.1851,71.2144,39597.0
2024-09-13 14:30:00,72.73,72.82,72.68,72.79,28809.0,71.2144,71.3026,71.1655,71.2732,28809.0
2024-09-13 14:40:00,72.8,72.91,72.78,72.87,25804.0,71.283,71.3907,71.2634,71.3515,25804.0
2024-09-13 14:50:00,72.87,72.88,72.78,72.85,36996.0,71.3515,71.3613,71.2634,71.3319,36996.0
2024-09-13 15:00:00,72.85,72.89,72.83,72.84,36764.0,71.3319,71.3711,71.3123,71.3221,36764.0
2024-09-13 15:10:00,72.84,72.87,72.72,72.76,50601.0,71.3221,71.3515,71.2046,71.2438,50601.0
2024-09-13 15:20:00,72.75,72.99,72.74,72.92,65117.0,71.234,71.469,71.2242,71.4005,65117.0
2024-09-13 15:30:00,72.91,72.98,72.78,72.81,66252.0,71.3907,71.4592,71.2634,71.2928,66252.0
2024-09-13 15:40:00,72.83,72.87,72.79,72.8,68540.0,71.3123,71.3515,71.2732,71.283,68540.0
2024-09-13 15:50:00,72.82,73.13,72.81,73.11,299219.0,71.3026,71.6061,71.2928,71.5865,299219.0
2024-09-16 09:30:00,73.3,73.75,73.3,73.57,87855.0,72.1658,72.6089,72.1658,72.4317,87855.0
2024-09-16 09:40:00,73.57,73.57,72.85,73.06,42376.0,72.4317,72.4317,71.7228,71.9295,42376.0
2024-09-16 09:50:00,73.05,73.28,73.01,73.2,60231.0,71.9197,72.1461,71.8803,72.0674,60231.0
2024-09-16 10:00:00,73.2,73.21,72.77,73.13,67539.0,72.0674,72.0772,71.644,71.9985,67539.0
2024-09-16 10:10:00,73.12,73.39,73.07,73.23,111215.0,71.9886,72.2544,71.9394,72.0969,111215.0
2024-09-16 10:20:00,73.23,73.35,72.96,73.05,49334.0,72.0969,72.2151,71.8311,71.9197,49334.0
2024-09-16 10:30:00,73.06,73.09,72.88,73.08,40652.0,71.9295,71.9591,71.7523,71.9492,40652.0
2024-09-16 10:40:00,73.07,73.3,72.96,73.3,35403.0,71.9394,72.1658,71.8311,72.1658,35403.0
2024-09-16 10:50:00,73.3,73.31,73.04,73.3,32473.0,72.1658,72.1757,71.9099,72.1658,32473.0
2024-09-16 11:00:00,73.29,73.39,73.23,73.26,26472.0,72.156,72.2544,72.0969,72.1264,26472.0
2024-09-16 11:10:00,73.26,73.28,72.98,73.0,26938.0,72.1264,72.1461,71.8508,71.8705,26938.0
2024-09-16 11:20:00,72.99,73.08,72.94,72.95,38410.0,71.8606,71.9492,71.8114,71.8212,38410.0
2024-09-16 11:30:00,72.97,73.11,72.94,73.1,33408.0,71.8409,71.9788,71.8114,71.9689,33408.0
2024-09-16 11:40:00,73.1,73.23,73.09,73.18,33612.0,71.9689,72.0969,71.9591,72.0477,33612.0
2024-09-16 11:50:00,73.2,73.24,73.13,73.15,50950.0,72.0674,72.1068,71.9985,72.0181,50950.0
2024-09-16 12:00:00,73.15,73.16,73.06,73.12,31993.0,72.0181,72.028,71.9295,71.9886,31993.0
2024-09-16 12:10:00,73.12,73.23,73.12,73.23,45705.0,71.9886,72.0969,71.9886,72.0969,45705.0
2024-09-16 12:20:00,73.23,73.49,73.2,73.49,66224.0,72.0969,72.3529,72.0674,72.3529,66224.0
2024-09-16 12:30:00,73.48,73.55,73.36,73.46,42471.0,72.343,72.412,72.2249,72.3234,42471.0
2024-09-16 12:40:00,73.47,73.49,73.35,73.4,34534.0,72.3332,72.3529,72.2151,72.2643,34534.0
2024-09-16 12:50:00,73.41,73.41,73.22,73.22,35230.0,72.2741,72.2741,72.0871,72.0871,35230.0
2024-09-16 13:00:00,73.23,73.33,73.16,73.2,39666.0,72.0969,72.1954,72.028,72.0674,39666.0
2024-09-16 13:10:00,73.19,73.24,73.17,73.22,32437.0,72.0575,72.1068,72.0378,72.0871,32437.0
2024-09-16 13:20:00,73.23,73.3,73.16,73.22,34407.0,72.0969,72.1658,72.028,72.0871,34407.0
2024-09-16 13:30:00,73.22,73.26,73.12,73.26,38319.0,72.0871,72.1264,71.9886,72.1264,38319.0
2024-09-16 13:40:00,73.25,73.27,73.15,73.18,23198.0,72.1166,72.1363,72.0181,72.0477,23198.0
2024-09-16 13:50:00,73.18,73.29,73.18,73.25,31829.0,72.0477,72.156,72.0477,72.1166,31829.0
2024-09-16 14:00:00,73.25,73.28,73.22,73.27,31311.0,72.1166,72.1461,72.0871,72.1363,31311.0
2024-09-16 14:10:00,73.28,73.34,73.19,73.28,43627.0,72.1461,72.2052,72.0575,72.1461,43627.0
2024-09-16 14:20:00,73.28,73.29,73.18,73.2,37737.0,72.1461,72.156,72.0477,72.0674,37737.0
2024-09-16 14:30:00,73.2,73.24,73.15,73.23,40304.0,72.0674,72.1068,72.0181,72.0969,40304.0
2024-09-16 14:40:00,73.23,73.24,73.1,73.12,35916.0,72.0969,72.1068,71.9689,71.9886,35916.0
2024-09-16 14:50:00,73.11,73.25,73.11,73.22,53617.0,71.9788,72.1166,71.9788,72.0871,53617.0
2024-09-16 15:00:00,73.23,73.36,73.21,73.33,68892.0,72.0969,72.2249,72.0772,72.1954,68892.0
2024-09-16 15:10:00,73.32,73.32,73.2,73.21,47477.0,72.1855,72.1855,72.0674,72.0772,47477.0
2024-09-16 15:20:00,73.19,73.21,73.03,73.09,56021.0,72.0575,72.0772,71.9,71.9591,56021.0
2024-09-16 15:30:00,73.09,73.14,73.04,73.1,90587.0,71.9591,72.0083,71.9099,71.9689,90587.0
2024-09-16 15:40:00,73.11,73.11,72.96,72.96,109194.0,71.9788,71.9788,71.8311,71.8311,109194.0
2024-09-16 15:50:00,72.96,73.03,72.87,72.99,406847.0,71.8311,71.9,71.7425,71.8606,406847.0
2024-09-17 09:30:00,73.04,73.7,73.0,73.63,80279.0,71.9099,72.5596,71.8705,72.4907,80279.0
2024-09-17 09:40:00,73.63,73.82,73.52,73.62,28824.0,72.4907,72.6778,72.3824,72.4809,28824.0
2024-09-17 09:50:00,73.59,73.59,73.32,73.35,39395.0,72.4513,72.4513,72.1855,72.2151,39395.0
2024-09-17 10:00:00,73.35,73.44,73.24,73.44,48368.0,72.2151,72.3037,72.1068,72.3037,48368.0
2024-09-17 10:10:00,73.45,73.77,73.44,73.73,56087.0,72.3135,72.6286,72.3037,72.5892,56087.0
2024-09-17 10:20:00,73.75,73.92,73.69,73.76,26727.0,72.6089,72.7762,72.5498,72.6187,26727.0
2024-09-17 10:30:00,73.77,73.82,73.55,73.67,80331.0,72.6286,72.6778,72.412,72.5301,80331.0
2024-09-17 10:40:00,73.68,73.69,73.5,73.59,24576.0,72.5399,72.5498,72.3627,72.4513,24576.0
2024-09-17 10:50:00,73.57,73.69,73.56,73.64,21616.0,72.4317,72.5498,72.4218,72.5006,21616.0
2024-09-17 11:00:00,73.65,73.93,73.65,73.88,20599.0,72.5104,72.7861,72.5104,72.7369,20599.0
2024-09-17 11:10:00,73.88,73.88,73.72,73.78,23467.0,72.7369,72.7369,72.5793,72.6384,23467.0
2024-09-17 11:20:00,73.77,73.9,73.76,73.87,28221.0,72.6286,72.7565,72.6187,72.727,28221.0
2024-09-17 11:30:00,73.86,73.95,73.82,73.94,22095.0,72.7172,72.8058,72.6778,72.7959,22095.0
2024-09-17 11:40:00,73.92,73.93,73.83,73.89,18200.0,72.7762,72.7861,72.6876,72.7467,18200.0
2024-09-17 11:50:00,73.89,73.94,73.83,73.84,25317.0,72.7467,72.7959,72.6876,72.6975,25317.0
2024-09-17 12:00:00,73.83,73.89,73.79,73.84,20405.0,72.6876,72.7467,72.6482,72.6975,20405.0
2024-09-17 12:10:00,73.86,73.97,73.82,73.96,45295.0,72.7172,72.8255,72.6778,72.8156,45295.0
2024-09-17 12:20:00,73.98,74.02,73.85,73.95,35825.0,72.8353,72.8747,72.7073,72.8058,35825.0
2024-09-17 12:30:00,73.94,73.94,73.79,73.81,25540.0,72.7959,72.7959,72.6482,72.6679,25540.0
2024-09-17 12:40:00,73.81,73.82,73.48,73.5,17372.0,72.6679,72.6778,72.343,72.3627,17372.0
2024-09-17 12:50:00,73.48,73.65,73.42,73.58,22232.0,72.343,72.5104,72.284,72.4415,22232.0
2024-09-17 13:00:00,73.58,73.65,73.58,73.62,23479.0,72.4415,72.5104,72.4415,72.4809,23479.0
2024-09-17 13:10:00,73.62,73.66,73.53,73.56,27221.0,72.4809,72.5203,72.3923,72.4218,27221.0
2024-09-17 13:20:00,73.56,73.62,73.53,73.57,30056.0,72.4218,72.4809,72.3923,72.4317,30056.0
2024-09-17 13:30:00,73.56,73.65,73.54,73.63,27388.0,72.4218,72.5104,72.4021,72.4907,27388.0
2024-09-17 13:40:00,73.62,73.66,73.53,73.64,19870.0,72.4809,72.5203,72.3923,72.5006,19870.0
2024-09-17 13:50:00,73.64,73.74,73.64,73.72,38433.0,72.5006,72.599,72.5006,72.5793,38433.0
2024-09-17 14:00:00,73.71,73.78,73.66,73.78,16898.0,72.5695,72.6384,72.5203,72.6384,16898.0
2024-09-17 14:10:00,73.78,73.79,73.54,73.58,26745.0,72.6384,72.6482,72.4021,72.4415,26745.0
2024-09-17 14:20:00,73.59,73.63,73.5,73.53,25645.0,72.4513,72.4907,72.3627,72.3923,25645.0
2024-09-17 14:30:00,73.54,73.54,73.48,73.53,23172.0,72.4021,72.4021,72.343,72.3923,23172.0
2024-09-17 14:40:00,73.52,73.57,73.43,73.49,38534.0,72.3824,72.4317,72.2938,72.3529,38534.0
2024-09-17 14:50:00,73.48,73.64,73.46,73.6,45104.0,72.343,72.5006,72.3234,72.4612,45104.0
2024-09-17 15:00:00,73.59,73.62,73.54,73.56,18419.0,72.4513,72.4809,72.4021,72.4218,18419.0
2024-09-17 15:10:00,73.55,73.61,73.5,73.53,29976.0,72.412,72.471,72.3627,72.3923,29976.0
2024-09-17 15:20:00,73.53,73.57,73.44,73.55,37805.0,72.3923,72.4317,72.3037,72.412,37805.0
2024-09-17 15:30:00,73.56,73.56,73.46,73.48,55830.0,72.4218,72.4218,72.3234,72.343,55830.0
2024-09-17 15:40:00,73.48,73.52,73.37,73.52,43340.0,72.343,72.3824,72.2347,72.3824,43340.0
2024-09-17 15:50:00,73.52,73.72,73.43,73.62,238137.0,72.3824,72.5793,72.2938,72.4809,238137.0
2024-09-18 09:30:00,73.71,73.9,73.25,73.65,36464.0,72.5695,72.7565,72.1166,72.5104,36464.0
2024-09-18 09:40:00,73.7,73.8,73.63,73.65,20408.0,72.5596,72.6581,72.4907,72.5104,20408.0
2024-09-18 09:50:00,73.64,73.67,73.26,73.45,24843.0,72.5006,72.5301,72.1264,72.3135,24843.0
2024-09-18 10:00:00,73.45,73.74,73.44,73.63,94897.0,72.3135,72.599,72.3037,72.4907,94897.0
2024-09-18 10:10:00,73.61,73.63,73.47,73.56,13927.0,72.471,72.4907,72.3332,72.4218,13927.0
2024-09-18 10:20:00,73.57,73.6,73.45,73.51,20976.0,72.4317,72.4612,72.3135,72.3726,20976.0
2024-09-18 10:30:00,73.51,73.52,73.39,73.42,19147.0,72.3726,72.3824,72.2544,72.284,19147.0
2024-09-18 10:40:00,73.43,73.51,73.36,73.37,31110.0,72.2938,72.3726,72.2249,72.2347,31110.0
2024-09-18 10:50:00,73.37,73.48,73.33,73.37,28388.0,72.2347,72.343,72.1954,72.2347,28388.0
2024-09-18 11:00:00,73.37,73.67,73.36,73.67,24768.0,72.2347,72.5301,72.2249,72.5301,24768.0
2024-09-18 11:10:00,73.67,73.7,73.57,73.69,40578.0,72.5301,72.5596,72.4317,72.5498,40578.0
2024-09-18 11:20:00,73.69,73.87,73.65,73.67,74936.0,72.5498,72.727,72.5104,72.5301,74936.0
2024-09-18 11:30:00,73.66,73.77,73.61,73.73,47617.0,72.5203,72.6286,72.471,72.5892,47617.0
2024-09-18 11:40:00,73.73,73.8,73.62,73.63,55361.0,72.5892,72.6581,72.4809,72.4907,55361.0
2024-09-18 11:50:00,73.66,73.67,73.5,73.51,33510.0,72.5203,72.5301,72.3627,72.3726,33510.0
2024-09-18 12:00:00,73.52,73.52,73.34,73.4,45486.0,72.3824,72.3824,72.2052,72.2643,45486.0
2024-09-18 12:10:00,73.42,73.62,73.4,73.6,25842.0,72.284,72.4809,72.2643,72.4612,25842.0
2024-09-18 12:20:00,73.6,73.61,73.47,73.54,38709.0,72.4612,72.471,72.3332,72.4021,38709.0
2024-09-18 12:30:00,73.53,73.6,73.52,73.57,58001.0,72.3923,72.4612,72.3824,72.4317,58001.0
2024-09-18 12:40:00,73.57,73.61,73.57,73.58,33465.0,72.4317,72.471,72.4317,72.4415,33465.0
2024-09-18 12:50:00,73.58,73.6,73.54,73.55,42292.0,72.4415,72.4612,72.4021,72.412,42292.0
2024-09-18 13:00:00,73.54,73.61,73.51,73.52,28329.0,72.4021,72.471,72.3726,72.3824,28329.0
2024-09-18 13:10:00,73.53,73.6,73.51,73.54,32314.0,72.3923,72.4612,72.3726,72.4021,32314.0
2024-09-18 13:20:00,73.55,73.56,73.45,73.51,31408.0,72.412,72.4218,72.3135,72.3726,31408.0
2024-09-18 13:30:00,73.5,73.59,73.47,73.59,58242.0,72.3627,72.4513,72.3332,72.4513,58242.0
2024-09-18 13:40:00,73.6,73.64,73.46,73.46,41842.0,72.4612,72.5006,72.3234,72.3234,41842.0
2024-09-18 13:50:00,73.46,73.5,73.35,73.48,33939.0,72.3234,72.3627,72.2151,72.343,33939.0
2024-09-18 14:00:00,73.48,74.11,73.3,73.46,79996.0,72.343,72.9633,72.1658,72.3234,79996.0
2024-09-18 14:10:00,73.5,73.72,73.22,73.61,39771.0,72.3627,72.5793,72.0871,72.471,39771.0
2024-09-18 14:20:00,73.63,73.73,73.5,73.58,30025.0,72.4907,72.5892,72.3627,72.4415,30025.0
2024-09-18 14:30:00,73.58,73.75,73.42,73.72,74159.0,72.4415,72.6089,72.284,72.5793,74159.0
2024-09-18 14:40:00,73.71,73.75,73.48,73.68,70317.0,72.5695,72.6089,72.343,72.5399,70317.0
2024-09-18 14:50:00,73.7,73.89,73.53,73.57,66306.0,72.5596,72.7467,72.3923,72.4317,66306.0
2024-09-18 15:00:00,73.56,73.61,73.43,73.54,49910.0,72.4218,72.471,72.2938,72.4021,49910.0
2024-09-18 15:10:00,73.49,73.78,73.45,73.67,61650.0,72.3529,72.6384,72.3135,72.5301,61650.0
2024-09-18 15:20:00,73.7,73.84,73.37,73.67,89244.0,72.5596,72.6975,72.2347,72.5301,89244.0
2024-09-18 15:30:00,73.67,73.72,73.27,73.4,94745.0,72.5301,72.5793,72.1363,72.2643,94745.0
2024-09-18 15:40:00,73.4,73.43,73.08,73.2,109499.0,72.2643,72.2938,71.9492,72.0674,109499.0
2024-09-18 15:50:00,73.18,73.44,73.14,73.3,257836.0,72.0477,72.3037,72.0083,72.1658,257836.0
2024-09-19 09:30:00,74.3,74.3,73.5,73.51,42005.0,73.1504,73.1504,72.3627,72.3726,42005.0
2024-09-19 09:40:00,73.55,73.7,73.13,73.54,67416.0,72.412,72.5596,71.9985,72.4021,67416.0
2024-09-19 09:50:00,73.56,74.14,73.5,74.04,100869.0,72.4218,72.9928,72.3627,72.8944,100869.0
2024-09-19 10:00:00,74.07,74.5,74.03,74.5,125121.0,72.9239,73.3473,72.8845,73.3473,125121.0
2024-09-19 10:10:00,74.48,74.65,74.38,74.47,46071.0,73.3276,73.4949,73.2291,73.3177,46071.0
2024-09-19 10:20:00,74.48,74.61,74.34,74.61,39845.0,73.3276,73.4556,73.1897,73.4556,39845.0
2024-09-19 10:30:00,74.63,74.64,74.47,74.55,47732.0,73.4752,73.4851,73.3177,73.3965,47732.0
2024-09-19 10:40:00,74.56,74.59,74.28,74.29,57275.0,73.4063,73.4359,73.1307,73.1405,57275.0
2024-09-19 10:50:00,74.3,74.5,74.22,74.47,55621.0,73.1504,73.3473,73.0716,73.3177,55621.0
2024-09-19 11:00:00,74.49,74.54,74.23,74.24,121884.0,73.3374,73.3866,73.0814,73.0913,121884.0
2024-09-19 11:10:00,74.25,74.26,73.87,74.05,150231.0,73.1011,73.111,72.727,72.9042,150231.0
2024-09-19 11:20:00,74.02,74.16,74.0,74.06,387430.0,72.8747,73.0125,72.855,72.9141,387430.0
2024-09-19 11:30:00,74.06,74.11,73.82,73.85,93843.0,72.9141,72.9633,72.6778,72.7073,93843.0
2024-09-19 11:40:00,73.86,74.02,73.85,73.97,64641.0,72.7172,72.8747,72.7073,72.8255,64641.0
2024-09-19 11:50:00,73.98,73.99,73.86,73.88,52705.0,72.8353,72.8452,72.7172,72.7369,52705.0
2024-09-19 12:00:00,73.88,74.06,73.88,74.02,112762.0,72.7369,72.9141,72.7369,72.8747,112762.0
2024-09-19 12:10:00,74.02,74.23,73.93,74.2,86718.0,72.8747,73.0814,72.7861,73.0519,86718.0
2024-09-19 12:20:00,74.2,74.27,74.09,74.09,55602.0,73.0519,73.1208,72.9436,72.9436,55602.0
2024-09-19 12:30:00,74.1,74.21,74.07,74.17,89138.0,72.9535,73.0617,72.9239,73.0224,89138.0
2024-09-19 12:40:00,74.16,74.21,74.14,74.18,36529.0,73.0125,73.0617,72.9928,73.0322,36529.0
2024-09-19 12:50:00,74.19,74.19,74.03,74.09,28064.0,73.0421,73.0421,72.8845,72.9436,28064.0
2024-09-19 13:00:00,74.09,74.17,74.06,74.17,48455.0,72.9436,73.0224,72.9141,73.0224,48455.0
2024-09-19 13:10:00,74.19,74.2,74.13,74.14,42660.0,73.0421,73.0519,72.983,72.9928,42660.0
2024-09-19 13:20:00,74.13,74.23,74.12,74.23,45768.0,72.983,73.0814,72.9731,73.0814,45768.0
2024-09-19 13:30:00,74.23,74.26,74.18,74.21,45885.0,73.0814,73.111,73.0322,73.0617,45885.0
2024-09-19 13:40:00,74.2,74.31,74.18,74.2,33364.0,73.0519,73.1602,73.0322,73.0519,33364.0
2024-09-19 13:50:00,74.19,74.23,74.14,74.15,49242.0,73.0421,73.0814,72.9928,73.0027,49242.0
2024-09-19 14:00:00,74.15,74.15,74.01,74.04,62060.0,73.0027,73.0027,72.8648,72.8944,62060.0
2024-09-19 14:10:00,74.04,74.06,73.89,73.93,52411.0,72.8944,72.9141,72.7467,72.7861,52411.0
2024-09-19 14:20:00,73.93,74.04,73.91,74.03,106149.0,72.7861,72.8944,72.7664,72.8845,106149.0
2024-09-19 14:30:00,74.03,74.12,73.99,74.1,229034.0,72.8845,72.9731,72.8452,72.9535,229034.0
2024-09-19 14:40:00,74.1,74.1,73.92,73.95,84614.0,72.9535,72.9535,72.7762,72.8058,84614.0
2024-09-19 14:50:00,73.94,74.03,73.92,73.99,51824.0,72.7959,72.8845,72.7762,72.8452,51824.0
2024-09-19 15:00:00,74.0,74.01,73.9,73.92,62403.0,72.855,72.8648,72.7565,72.7762,62403.0
2024-09-19 15:10:00,73.94,73.97,73.91,73.92,47695.0,72.7959,72.8255,72.7664,72.7762,47695.0
2024-09-19 15:20:00,73.92,73.93,73.85,73.9,59187.0,72.7762,72.7861,72.7073,72.7565,59187.0
2024-09-19 15:30:00,73.9,73.97,73.86,73.96,118271.0,72.7565,72.8255,72.7172,72.8156,118271.0
2024-09-19 15:40:00,73.97,74.02,73.86,73.98,92109.0,72.8255,72.8747,72.7172,72.8353,92109.0
2024-09-19 15:50:00,73.97,73.98,73.77,73.9,323143.0,72.8255,72.8353,72.6286,72.7565,323143.0
2024-09-20 09:30:00,73.45,73.68,73.36,73.48,477726.0,72.3135,72.5399,72.2249,72.343,477726.0
2024-09-20 09:40:00,73.48,73.5,73.27,73.31,38286.0,72.343,72.3627,72.1363,72.1757,38286.0
2024-09-20 09:50:00,73.33,73.49,73.29,73.37,100083.0,72.1954,72.3529,72.156,72.2347,100083.0
2024-09-20 10:00:00,73.39,73.52,73.24,73.28,139518.0,72.2544,72.3824,72.1068,72.1461,139518.0
2024-09-20 10:10:00,73.28,73.38,73.23,73.35,326674.0,72.1461,72.2446,72.0969,72.2151,326674.0
2024-09-20 10:20:00,73.37,73.44,73.29,73.3,86899.0,72.2347,72.3037,72.156,72.1658,86899.0
2024-09-20 10:30:00,73.31,73.38,73.29,73.33,71958.0,72.1757,72.2446,72.156,72.1954,71958.0
2024-09-20 10:40:00,73.31,73.37,73.24,73.3,119588.0,72.1757,72.2347,72.1068,72.1658,119588.0
2024-09-20 10:50:00,73.3,73.41,73.19,73.36,667647.0,72.1658,72.2741,72.0575,72.2249,667647.0
2024-09-20 11:00:00,73.38,73.41,73.31,73.39,72608.0,72.2446,72.2741,72.1757,72.2544,72608.0
2024-09-20 11:10:00,73.39,73.71,73.37,73.7,281955.0,72.2544,72.5695,72.2347,72.5596,281955.0
2024-09-20 11:20:00,73.7,73.71,73.48,73.5,87858.0,72.5596,72.5695,72.343,72.3627,87858.0
2024-09-20 11:30:00,73.49,73.55,73.4,73.53,71816.0,72.3529,72.412,72.2643,72.3923,71816.0
2024-09-20 11:40:00,73.52,73.63,73.52,73.57,28918.0,72.3824,72.4907,72.3824,72.4317,28918.0
2024-09-20 11:50:00,73.57,73.57,73.18,73.42,429215.0,72.4317,72.4317,72.0477,72.284,429215.0
2024-09-20 12:00:00,73.4,73.71,73.34,73.68,1959162.0,72.2643,72.5695,72.2052,72.5399,1959162.0
2024-09-20 12:10:00,73.67,73.8,73.64,73.73,52975.0,72.5301,72.6581,72.5006,72.5892,52975.0
2024-09-20 12:20:00,73.7,73.71,73.59,73.65,21194.0,72.5596,72.5695,72.4513,72.5104,21194.0
2024-09-20 12:30:00,73.66,73.66,73.54,73.58,25135.0,72.5203,72.5203,72.4021,72.4415,25135.0
2024-09-20 12:40:00,73.6,73.66,73.59,73.62,18013.0,72.4612,72.5203,72.4513,72.4809,18013.0
2024-09-20 12:50:00,73.63,73.69,73.59,73.61,33368.0,72.4907,72.5498,72.4513,72.471,33368.0
2024-09-20 13:00:00,73.62,73.69,73.58,73.69,58127.0,72.4809,72.5498,72.4415,72.5498,58127.0
2024-09-20 13:10:00,73.7,73.73,73.68,73.73,40469.0,72.5596,72.5892,72.5399,72.5892,40469.0
2024-09-20 13:20:00,73.72,73.84,73.71,73.8,75878.0,72.5793,72.6975,72.5695,72.6581,75878.0
2024-09-20 13:30:00,73.8,73.86,73.75,73.84,30044.0,72.6581,72.7172,72.6089,72.6975,30044.0
2024-09-20 13:40:00,73.84,73.94,73.83,73.83,21696.0,72.6975,72.7959,72.6876,72.6876,21696.0
2024-09-20 13:50:00,73.85,73.85,73.42,73.56,132546.0,72.7073,72.7073,72.284,72.4218,132546.0
2024-09-20 14:00:00,73.56,73.56,73.39,73.51,59001.0,72.4218,72.4218,72.2544,72.3726,59001.0
2024-09-20 14:10:00,73.5,73.63,73.41,73.53,45682.0,72.3627,72.4907,72.2741,72.3923,45682.0
2024-09-20 14:20:00,73.54,73.56,73.43,73.43,68171.0,72.4021,72.4218,72.2938,72.2938,68171.0
2024-09-20 14:30:00,73.43,73.43,73.22,73.22,38866.0,72.2938,72.2938,72.0871,72.0871,38866.0
2024-09-20 14:40:00,73.22,73.31,73.15,73.26,51365.0,72.0871,72.1757,72.0181,72.1264,51365.0
2024-09-20 14:50:00,73.27,73.36,73.23,73.24,66653.0,72.1363,72.2249,72.0969,72.1068,66653.0
2024-09-20 15:00:00,73.24,73.4,73.21,73.32,54744.0,72.1068,72.2643,72.0772,72.1855,54744.0
2024-09-20 15:10:00,73.32,73.37,73.07,73.33,116071.0,72.1855,72.2347,71.9394,72.1954,116071.0
2024-09-20 15:20:00,73.32,73.52,73.3,73.46,90638.0,72.1855,72.3824,72.1658,72.3234,90638.0
2024-09-20 15:30:00,73.45,73.76,73.33,73.7,114263.0,72.3135,72.6187,72.1954,72.5596,114263.0
2024-09-20 15:40:00,73.7,73.78,73.41,73.47,225203.0,72.5596,72.6384,72.2741,72.3332,225203.0
2024-09-20 15:50:00,73.48,73.79,73.41,73.75,507981.0,72.343,72.6482,72.2741,72.6089,507981.0
2024-09-23 09:30:00,73.97,74.42,73.87,74.1,54646.0,72.8255,73.2685,72.727,72.9535,54646.0
2024-09-23 09:40:00,74.06,74.28,73.66,73.69,38341.0,72.9141,73.1307,72.5203,72.5498,38341.0
2024-09-23 09:50:00,73.69,73.87,73.64,73.83,28498.0,72.5498,72.727,72.5006,72.6876,28498.0
2024-09-23 10:00:00,73.9,74.23,73.84,74.17,55162.0,72.7565,73.0814,72.6975,73.0224,55162.0
2024-09-23 10:10:00,74.17,74.4,74.17,74.39,32757.0,73.0224,73.2488,73.0224,73.239,32757.0
2024-09-23 10:20:00,74.39,74.52,74.29,74.39,137761.0,73.239,73.367,73.1405,73.239,137761.0
2024-09-23 10:30:00,74.38,74.44,74.19,74.22,38991.0,73.2291,73.2882,73.0421,73.0716,38991.0
2024-09-23 10:40:00,74.23,74.45,74.21,74.27,63742.0,73.0814,73.298,73.0617,73.1208,63742.0
2024-09-23 10:50:00,74.27,74.44,74.26,74.42,35810.0,73.1208,73.2882,73.111,73.2685,35810.0
2024-09-23 11:00:00,74.41,74.41,74.11,74.13,27859.0,73.2587,73.2587,72.9633,72.983,27859.0
2024-09-23 11:10:00,74.12,74.17,74.09,74.14,27469.0,72.9731,73.0224,72.9436,72.9928,27469.0
2024-09-23 11:20:00,74.16,74.22,74.07,74.09,33916.0,73.0125,73.0716,72.9239,72.9436,33916.0
2024-09-23 11:30:00,74.07,74.09,74.0,74.04,40707.0,72.9239,72.9436,72.855,72.8944,40707.0
2024-09-23 11:40:00,74.03,74.04,73.99,74.0,19448.0,72.8845,72.8944,72.8452,72.855,19448.0
2024-09-23 11:50:00,74.0,74.11,73.97,74.0,31639.0,72.855,72.9633,72.8255,72.855,31639.0
2024-09-23 12:00:00,73.99,74.15,73.97,74.12,26325.0,72.8452,73.0027,72.8255,72.9731,26325.0
2024-09-23 12:10:00,74.11,74.13,73.93,74.0,33633.0,72.9633,72.983,72.7861,72.855,33633.0
2024-09-23 12:20:00,74.01,74.01,73.92,73.99,32674.0,72.8648,72.8648,72.7762,72.8452,32674.0
2024-09-23 12:30:00,73.99,74.0,73.89,73.94,34902.0,72.8452,72.855,72.7467,72.7959,34902.0
2024-09-23 12:40:00,73.94,73.94,73.79,73.92,20396.0,72.7959,72.7959,72.6482,72.7762,20396.0
2024-09-23 12:50:00,73.92,73.95,73.86,73.91,27891.0,72.7762,72.8058,72.7172,72.7664,27891.0
2024-09-23 13:00:00,73.9,73.91,73.86,73.89,19056.0,72.7565,72.7664,72.7172,72.7467,19056.0
2024-09-23 13:10:00,73.88,74.01,73.87,74.01,31051.0,72.7369,72.8648,72.727,72.8648,31051.0
2024-09-23 13:20:00,74.01,74.01,73.92,73.98,25395.0,72.8648,72.8648,72.7762,72.8353,25395.0
2024-09-23 13:30:00,73.98,74.09,73.98,74.06,30034.0,72.8353,72.9436,72.8353,72.9141,30034.0
2024-09-23 13:40:00,74.05,74.08,74.0,74.06,35264.0,72.9042,72.9338,72.855,72.9141,35264.0
2024-09-23 13:50:00,74.06,74.08,73.99,74.01,19585.0,72.9141,72.9338,72.8452,72.8648,19585.0
2024-09-23 14:00:00,74.0,74.04,73.93,74.03,38001.0,72.855,72.8944,72.7861,72.8845,38001.0
2024-09-23 14:10:00,74.03,74.05,73.99,74.03,65433.0,72.8845,72.9042,72.8452,72.8845,65433.0
2024-09-23 14:20:00,74.03,74.14,74.02,74.13,29233.0,72.8845,72.9928,72.8747,72.983,29233.0
2024-09-23 14:30:00,74.13,74.19,74.11,74.18,41997.0,72.983,73.0421,72.9633,73.0322,41997.0
2024-09-23 14:40:00,74.17,74.2,74.05,74.06,48885.0,73.0224,73.0519,72.9042,72.9141,48885.0
2024-09-23 14:50:00,74.06,74.1,74.01,74.09,32186.0,72.9141,72.9535,72.8648,72.9436,32186.0
2024-09-23 15:00:00,74.08,74.15,74.05,74.15,50448.0,72.9338,73.0027,72.9042,73.0027,50448.0
2024-09-23 15:10:00,74.14,74.23,74.13,74.21,162397.0,72.9928,73.0814,72.983,73.0617,162397.0
2024-09-23 15:20:00,74.21,74.21,74.13,74.2,96537.0,73.0617,73.0617,72.983,73.0519,96537.0
2024-09-23 15:30:00,74.2,74.26,74.15,74.23,92077.0,73.0519,73.111,73.0027,73.0814,92077.0
2024-09-23 15:40:00,74.23,74.3,74.19,74.23,98141.0,73.0814,73.1504,73.0421,73.0814,98141.0
2024-09-23 15:50:00,74.23,74.36,74.17,74.31,281900.0,73.0814,73.2094,73.0224,73.1602,281900.0
2024-09-24 09:30:00,73.84,74.04,73.73,73.86,149654.0,72.6975,72.8944,72.5892,72.7172,149654.0
2024-09-24 09:40:00,73.88,74.07,73.76,73.88,36898.0,72.7369,72.9239,72.6187,72.7369,36898.0
2024-09-24 09:50:00,73.86,73.91,73.68,73.91,45766.0,72.7172,72.7664,72.5399,72.7664,45766.0
2024-09-24 10:00:00,73.91,74.24,73.74,74.23,34265.0,72.7664,73.0913,72.599,73.0814,34265.0
2024-09-24 10:10:00,74.23,74.24,74.01,74.12,32705.0,73.0814,73.0913,72.8648,72.9731,32705.0
2024-09-24 10:20:00,74.13,74.17,73.96,74.04,53442.0,72.983,73.0224,72.8156,72.8944,53442.0
2024-09-24 10:30:00,74.07,74.08,73.85,73.9,61011.0,72.9239,72.9338,72.7073,72.7565,61011.0
2024-09-24 10:40:00,73.92,74.03,73.9,73.98,50619.0,72.7762,72.8845,72.7565,72.8353,50619.0
2024-09-24 10:50:00,73.99,74.03,73.89,73.93,46712.0,72.8452,72.8845,72.7467,72.7861,46712.0
2024-09-24 11:00:00,73.92,73.94,73.81,73.87,32071.0,72.7762,72.7959,72.6679,72.727,32071.0
2024-09-24 11:10:00,73.87,73.91,73.78,73.85,38945.0,72.727,72.7664,72.6384,72.7073,38945.0
2024-09-24 11:20:00,73.85,73.97,73.85,73.94,39860.0,72.7073,72.8255,72.7073,72.7959,39860.0
2024-09-24 11:30:00,73.95,73.99,73.86,73.88,33028.0,72.8058,72.8452,72.7172,72.7369,33028.0
2024-09-24 11:40:00,73.89,73.91,73.82,73.83,32547.0,72.7467,72.7664,72.6778,72.6876,32547.0
2024-09-24 11:50:00,73.84,73.98,73.82,73.98,33466.0,72.6975,72.8353,72.6778,72.8353,33466.0
2024-09-24 12:00:00,73.98,73.98,73.61,73.67,87709.0,72.8353,72.8353,72.471,72.5301,87709.0
2024-09-24 12:10:00,73.66,73.78,73.66,73.73,45176.0,72.5203,72.6384,72.5203,72.5892,45176.0
2024-09-24 12:20:00,73.73,73.75,73.62,73.64,83037.0,72.5892,72.6089,72.4809,72.5006,83037.0
2024-09-24 12:30:00,73.64,73.71,73.61,73.71,27094.0,72.5006,72.5695,72.471,72.5695,27094.0
2024-09-24 12:40:00,73.73,73.76,73.57,73.67,98911.0,72.5892,72.6187,72.4317,72.5301,98911.0
2024-09-24 12:50:00,73.67,73.77,73.66,73.75,25090.0,72.5301,72.6286,72.5203,72.6089,25090.0
2024-09-24 13:00:00,73.74,73.87,73.74,73.81,106830.0,72.599,72.727,72.599,72.6679,106830.0
2024-09-24 13:10:00,73.82,73.91,73.82,73.87,24745.0,72.6778,72.7664,72.6778,72.727,24745.0
2024-09-24 13:20:00,73.87,73.9,73.78,73.8,78499.0,72.727,72.7565,72.6384,72.6581,78499.0
2024-09-24 13:30:00,73.8,73.83,73.68,73.72,68662.0,72.6581,72.6876,72.5399,72.5793,68662.0
2024-09-24 13:40:00,73.72,73.73,73.64,73.66,22410.0,72.5793,72.5892,72.5006,72.5203,22410.0
2024-09-24 13:50:00,73.66,73.66,73.46,73.48,52464.0,72.5203,72.5203,72.3234,72.343,52464.0
2024-09-24 14:00:00,73.49,73.6,73.48,73.55,231210.0,72.3529,72.4612,72.343,72.412,231210.0
2024-09-24 14:10:00,73.56,73.64,73.51,73.55,248572.0,72.4218,72.5006,72.3726,72.412,248572.0
2024-09-24 14:20:00,73.54,73.66,73.54,73.58,44853.0,72.4021,72.5203,72.4021,72.4415,44853.0
2024-09-24 14:30:00,73.58,73.62,73.49,73.59,23347.0,72.4415,72.4809,72.3529,72.4513,23347.0
2024-09-24 14:40:00,73.6,73.66,73.58,73.66,20664.0,72.4612,72.5203,72.4415,72.5203,20664.0
2024-09-24 14:50:00,73.67,73.76,73.66,73.74,60185.0,72.5301,72.6187,72.5203,72.599,60185.0
2024-09-24 15:00:00,73.74,73.77,73.7,73.74,44664.0,72.599,72.6286,72.5596,72.599,44664.0
2024-09-24 15:10:00,73.73,73.77,73.69,73.7,37533.0,72.5892,72.6286,72.5498,72.5596,37533.0
2024-09-24 15:20:00,73.7,73.7,73.54,73.54,45133.0,72.5596,72.5596,72.4021,72.4021,45133.0
2024-09-24 15:30:00,73.54,73.56,73.37,73.43,65168.0,72.4021,72.4218,72.2347,72.2938,65168.0
2024-09-24 15:40:00,73.43,73.47,73.29,73.39,127818.0,72.2938,72.3332,72.156,72.2544,127818.0
2024-09-24 15:50:00,73.39,73.59,73.34,73.42,367143.0,72.2544,72.4513,72.2052,72.284,367143.0
2024-09-25 09:30:00,74.01,74.43,73.82,74.11,119691.0,72.8648,73.2783,72.6778,72.9633,119691.0
2024-09-25 09:40:00,74.11,74.39,73.93,74.05,58278.0,72.9633,73.239,72.7861,72.9042,58278.0
2024-09-25 09:50:00,74.01,74.05,73.69,73.71,94055.0,72.8648,72.9042,72.5498,72.5695,94055.0
2024-09-25 10:00:00,73.73,73.73,73.44,73.46,26221.0,72.5892,72.5892,72.3037,72.3234,26221.0
2024-09-25 10:10:00,73.46,73.5,73.23,73.31,28253.0,72.3234,72.3627,72.0969,72.1757,28253.0
2024-09-25 10:20:00,73.3,73.3,73.17,73.26,18630.0,72.1658,72.1658,72.0378,72.1264,18630.0
2024-09-25 10:30:00,73.26,73.3,73.16,73.16,21579.0,72.1264,72.1658,72.028,72.028,21579.0
2024-09-25 10:40:00,73.17,73.34,73.14,73.33,17565.0,72.0378,72.2052,72.0083,72.1954,17565.0
2024-09-25 10:50:00,73.32,73.35,73.24,73.3,23214.0,72.1855,72.2151,72.1068,72.1658,23214.0
2024-09-25 11:00:00,73.31,73.37,73.26,73.34,17308.0,72.1757,72.2347,72.1264,72.2052,17308.0
2024-09-25 11:10:00,73.34,73.44,73.29,73.4,21798.0,72.2052,72.3037,72.156,72.2643,21798.0
2024-09-25 11:20:00,73.39,73.45,73.36,73.42,18768.0,72.2544,72.3135,72.2249,72.284,18768.0
2024-09-25 11:30:00,73.42,73.42,73.23,73.25,14142.0,72.284,72.284,72.0969,72.1166,14142.0
2024-09-25 11:40:00,73.24,73.36,73.24,73.34,13880.0,72.1068,72.2249,72.1068,72.2052,13880.0
2024-09-25 11:50:00,73.33,73.46,73.3,73.44,19904.0,72.1954,72.3234,72.1658,72.3037,19904.0
2024-09-25 12:00:00,73.43,73.68,73.39,73.67,41387.0,72.2938,72.5399,72.2544,72.5301,41387.0
2024-09-25 12:10:00,73.68,73.7,73.55,73.55,30147.0,72.5399,72.5596,72.412,72.412,30147.0
2024-09-25 12:20:00,73.55,73.57,73.49,73.52,10472.0,72.412,72.4317,72.3529,72.3824,10472.0
2024-09-25 12:30:00,73.51,73.51,73.29,73.3,21107.0,72.3726,72.3726,72.156,72.1658,21107.0
2024-09-25 12:40:00,73.31,73.35,73.28,73.32,15822.0,72.1757,72.2151,72.1461,72.1855,15822.0
2024-09-25 12:50:00,73.35,73.42,73.3,73.33,22761.0,72.2151,72.284,72.1658,72.1954,22761.0
2024-09-25 13:00:00,73.32,73.38,73.26,73.26,13150.0,72.1855,72.2446,72.1264,72.1264,13150.0
2024-09-25 13:10:00,73.27,73.36,73.24,73.36,16299.0,72.1363,72.2249,72.1068,72.2249,16299.0
2024-09-25 13:20:00,73.35,73.36,73.23,73.23,14171.0,72.2151,72.2249,72.0969,72.0969,14171.0
2024-09-25 13:30:00,73.21,73.24,73.14,73.18,18447.0,72.0772,72.1068,72.0083,72.0477,18447.0
2024-09-25 13:40:00,73.18,73.2,73.16,73.2,14023.0,72.0477,72.0674,72.028,72.0674,14023.0
2024-09-25 13:50:00,73.21,73.25,73.2,73.22,23292.0,72.0772,72.1166,72.0674,72.0871,23292.0
2024-09-25 14:00:00,73.22,73.25,73.13,73.25,30000.0,72.0871,72.1166,71.9985,72.1166,30000.0
2024-09-25 14:10:00,73.25,73.3,73.23,73.23,24715.0,72.1166,72.1658,72.0969,72.0969,24715.0
2024-09-25 14:20:00,73.23,73.28,73.22,73.28,17815.0,72.0969,72.1461,72.0871,72.1461,17815.0
2024-09-25 14:30:00,73.28,73.33,73.24,73.33,28967.0,72.1461,72.1954,72.1068,72.1954,28967.0
2024-09-25 14:40:00,73.32,73.33,73.25,73.29,24405.0,72.1855,72.1954,72.1166,72.156,24405.0
2024-09-25 14:50:00,73.28,73.36,73.26,73.28,34802.0,72.1461,72.2249,72.1264,72.1461,34802.0
2024-09-25 15:00:00,73.26,73.32,73.23,73.24,41557.0,72.1264,72.1855,72.0969,72.1068,41557.0
2024-09-25 15:10:00,73.24,73.27,73.15,73.16,27073.0,72.1068,72.1363,72.0181,72.028,27073.0
2024-09-25 15:20:00,73.15,73.24,73.15,73.23,30100.0,72.0181,72.1068,72.0181,72.0969,30100.0
2024-09-25 15:30:00,73.23,73.24,73.08,73.09,46649.0,72.0969,72.1068,71.9492,71.9591,46649.0
2024-09-25 15:40:00,73.08,73.09,73.01,73.09,46030.0,71.9492,71.9591,71.8803,71.9591,46030.0
2024-09-25 15:50:00,73.1,73.1,72.98,73.03,171841.0,71.9689,71.9689,71.8508,71.9,171841.0
2024-09-26 09:30:00,73.03,73.28,72.93,72.99,61688.0,71.9,72.1461,71.8016,71.8606,61688.0
2024-09-26 09:40:00,73.03,73.14,72.88,73.14,31863.0,71.9,72.0083,71.7523,72.0083,31863.0
2024-09-26 09:50:00,73.11,73.16,72.85,73.16,45667.0,71.9788,72.028,71.7228,72.028,45667.0
2024-09-26 10:00:00,73.14,73.34,73.13,73.3,39174.0,72.0083,72.2052,71.9985,72.1658,39174.0
2024-09-26 10:10:00,73.29,73.4,73.16,73.2,44995.0,72.156,72.2643,72.028,72.0674,44995.0
2024-09-26 10:20:00,73.18,73.24,73.02,73.23,53154.0,72.0477,72.1068,71.8902,72.0969,53154.0
2024-09-26 10:30:00,73.29,73.62,73.25,73.46,40692.0,72.156,72.4809,72.1166,72.3234,40692.0
2024-09-26 10:40:00,73.45,73.53,73.34,73.46,59797.0,72.3135,72.3923,72.2052,72.3234,59797.0
2024-09-26 10:50:00,73.49,73.57,73.4,73.46,51859.0,72.3529,72.4317,72.2643,72.3234,51859.0
2024-09-26 11:00:00,73.45,73.46,73.26,73.35,35412.0,72.3135,72.3234,72.1264,72.2151,35412.0
2024-09-26 11:10:00,73.35,73.37,73.26,73.37,26102.0,72.2151,72.2347,72.1264,72.2347,26102.0
2024-09-26 11:20:00,73.37,73.5,73.37,73.39,36805.0,72.2347,72.3627,72.2347,72.2544,36805.0
2024-09-26 11:30:00,73.39,73.42,73.33,73.42,21866.0,72.2544,72.284,72.1954,72.284,21866.0
2024-09-26 11:40:00,73.41,73.44,73.35,73.35,25153.0,72.2741,72.3037,72.2151,72.2151,25153.0
2024-09-26 11:50:00,73.36,73.39,73.27,73.37,30491.0,72.2249,72.2544,72.1363,72.2347,30491.0
2024-09-26 12:00:00,73.36,73.37,73.3,73.31,22259.0,72.2249,72.2347,72.1658,72.1757,22259.0
2024-09-26 12:10:00,73.31,73.39,73.29,73.34,26098.0,72.1757,72.2544,72.156,72.2052,26098.0
2024-09-26 12:20:00,73.32,73.36,73.21,73.23,33906.0,72.1855,72.2249,72.0772,72.0969,33906.0
2024-09-26 12:30:00,73.22,73.31,73.21,73.31,16628.0,72.0871,72.1757,72.0772,72.1757,16628.0
2024-09-26 12:40:00,73.3,73.39,73.3,73.32,21428.0,72.1658,72.2544,72.1658,72.1855,21428.0
2024-09-26 12:50:00,73.34,73.39,73.29,73.36,16264.0,72.2052,72.2544,72.156,72.2249,16264.0
2024-09-26 13:00:00,73.35,73.46,73.35,73.4,27245.0,72.2151,72.3234,72.2151,72.2643,27245.0
2024-09-26 13:10:00,73.41,73.42,73.32,73.34,21327.0,72.2741,72.284,72.1855,72.2052,21327.0
2024-09-26 13:20:00,73.34,73.38,73.3,73.37,22087.0,72.2052,72.2446,72.1658,72.2347,22087.0
2024-09-26 13:30:00,73.38,73.46,73.38,73.4,25733.0,72.2446,72.3234,72.2446,72.2643,25733.0
2024-09-26 13:40:00,73.39,73.42,73.36,73.41,22444.0,72.2544,72.284,72.2249,72.2741,22444.0
2024-09-26 13:50:00,73.41,73.44,73.37,73.43,22215.0,72.2741,72.3037,72.2347,72.2938,22215.0
2024-09-26 14:00:00,73.43,73.43,73.38,73.42,15064.0,72.2938,72.2938,72.2446,72.284,15064.0
2024-09-26 14:10:00,73.43,73.48,73.38,73.39,34349.0,72.2938,72.343,72.2446,72.2544,34349.0
2024-09-26 14:20:00,73.39,73.41,73.29,73.29,22475.0,72.2544,72.2741,72.156,72.156,22475.0
2024-09-26 14:30:00,73.26,73.28,73.21,73.23,20814.0,72.1264,72.1461,72.0772,72.0969,20814.0
2024-09-26 14:40:00,73.23,73.27,73.22,73.27,18421.0,72.0969,72.1363,72.0871,72.1363,18421.0
2024-09-26 14:50:00,73.27,73.3,73.23,73.28,20594.0,72.1363,72.1658,72.0969,72.1461,20594.0
2024-09-26 15:00:00,73.28,73.35,73.24,73.24,25644.0,72.1461,72.2151,72.1068,72.1068,25644.0
2024-09-26 15:10:00,73.24,73.25,73.16,73.17,37300.0,72.1068,72.1166,72.028,72.0378,37300.0
2024-09-26 15:20:00,73.17,73.17,72.97,72.99,55341.0,72.0378,72.0378,71.8409,71.8606,55341.0
2024-09-26 15:30:00,73.0,73.0,72.89,72.92,45544.0,71.8705,71.8705,71.7622,71.7917,45544.0
2024-09-26 15:40:00,72.91,72.99,72.89,72.98,41824.0,71.7819,71.8606,71.7622,71.8508,41824.0
2024-09-26 15:50:00,72.99,73.2,72.99,73.1,145973.0,71.8606,72.0674,71.8606,71.9689,145973.0
2024-09-27 09:30:00,73.23,73.47,72.99,73.22,52302.0,72.0969,72.3332,71.8606,72.0871,52302.0
2024-09-27 09:40:00,73.26,73.3,73.03,73.06,43719.0,72.1264,72.1658,71.9,71.9295,43719.0
2024-09-27 09:50:00,73.02,73.22,73.0,73.12,34479.0,71.8902,72.0871,71.8705,71.9886,34479.0
2024-09-27 10:00:00,73.12,73.19,72.92,72.94,37616.0,71.9886,72.0575,71.7917,71.8114,37616.0
2024-09-27 10:10:00,72.95,73.32,72.82,73.32,68382.0,71.8212,72.1855,71.6933,72.1855,68382.0
2024-09-27 10:20:00,73.31,73.58,73.22,73.53,92789.0,72.1757,72.4415,72.0871,72.3923,92789.0
2024-09-27 10:30:00,73.55,73.78,73.54,73.76,52805.0,72.412,72.6384,72.4021,72.6187,52805.0
2024-09-27 10:40:00,73.76,73.9,73.65,73.9,44535.0,72.6187,72.7565,72.5104,72.7565,44535.0
2024-09-27 10:50:00,73.9,73.99,73.77,73.89,47470.0,72.7565,72.8452,72.6286,72.7467,47470.0
2024-09-27 11:00:00,73.89,74.06,73.86,74.03,23637.0,72.7467,72.9141,72.7172,72.8845,23637.0
2024-09-27 11:10:00,74.04,74.09,73.95,74.03,25526.0,72.8944,72.9436,72.8058,72.8845,25526.0
2024-09-27 11:20:00,74.03,74.06,73.96,74.0,28023.0,72.8845,72.9141,72.8156,72.855,28023.0
2024-09-27 11:30:00,73.99,74.01,73.85,73.87,18116.0,72.8452,72.8648,72.7073,72.727,18116.0
2024-09-27 11:40:00,73.88,73.88,73.74,73.84,17389.0,72.7369,72.7369,72.599,72.6975,17389.0
2024-09-27 11:50:00,73.84,73.88,73.76,73.77,23464.0,72.6975,72.7369,72.6187,72.6286,23464.0
2024-09-27 12:00:00,73.76,73.76,73.64,73.72,13464.0,72.6187,72.6187,72.5006,72.5793,13464.0
2024-09-27 12:10:00,73.72,73.81,73.71,73.72,23727.0,72.5793,72.6679,72.5695,72.5793,23727.0
2024-09-27 12:20:00,73.72,73.74,73.57,73.59,18804.0,72.5793,72.599,72.4317,72.4513,18804.0
2024-09-27 12:30:00,73.57,73.62,73.55,73.56,21017.0,72.4317,72.4809,72.412,72.4218,21017.0
2024-09-27 12:40:00,73.55,73.57,73.48,73.48,16510.0,72.412,72.4317,72.343,72.343,16510.0
2024-09-27 12:50:00,73.47,73.57,73.47,73.55,13152.0,72.3332,72.4317,72.3332,72.412,13152.0
2024-09-27 13:00:00,73.56,73.6,73.45,73.45,20581.0,72.4218,72.4612,72.3135,72.3135,20581.0
2024-09-27 13:10:00,73.46,73.47,73.39,73.42,15829.0,72.3234,72.3332,72.2544,72.284,15829.0
2024-09-27 13:20:00,73.42,73.42,73.35,73.39,19470.0,72.284,72.284,72.2151,72.2544,19470.0
2024-09-27 13:30:00,73.39,73.41,73.32,73.37,22792.0,72.2544,72.2741,72.1855,72.2347,22792.0
2024-09-27 13:40:00,73.37,73.38,73.3,73.35,29692.0,72.2347,72.2446,72.1658,72.2151,29692.0
2024-09-27 13:50:00,73.34,73.47,73.34,73.36,37082.0,72.2052,72.3332,72.2052,72.2249,37082.0
2024-09-27 14:00:00,73.35,73.36,73.25,73.31,33089.0,72.2151,72.2249,72.1166,72.1757,33089.0
2024-09-27 14:10:00,73.31,73.35,73.27,73.27,38758.0,72.1757,72.2151,72.1363,72.1363,38758.0
2024-09-27 14:20:00,73.28,73.28,73.14,73.22,65503.0,72.1461,72.1461,72.0083,72.0871,65503.0
2024-09-27 14:30:00,73.23,73.23,73.1,73.17,31628.0,72.0969,72.0969,71.9689,72.0378,31628.0
2024-09-27 14:40:00,73.17,73.3,73.15,73.27,26314.0,72.0378,72.1658,72.0181,72.1363,26314.0
2024-09-27 14:50:00,73.27,73.35,73.23,73.35,21319.0,72.1363,72.2151,72.0969,72.2151,21319.0
2024-09-27 15:00:00,73.35,73.44,73.35,73.44,46205.0,72.2151,72.3037,72.2151,72.3037,46205.0
2024-09-27 15:10:00,73.44,73.58,73.43,73.53,42108.0,72.3037,72.4415,72.2938,72.3923,42108.0
2024-09-27 15:20:00,73.54,73.58,73.44,73.44,47076.0,72.4021,72.4415,72.3037,72.3037,47076.0
2024-09-27 15:30:00,73.43,73.46,73.35,73.36,50542.0,72.2938,72.3234,72.2151,72.2249,50542.0
2024-09-27 15:40:00,73.35,73.42,73.28,73.33,59408.0,72.2151,72.284,72.1461,72.1954,59408.0
2024-09-27 15:50:00,73.32,73.4,73.29,73.34,198008.0,72.1855,72.2643,72.156,72.2052,198008.0
2024-09-30 09:30:00,73.31,73.31,72.5,72.5,48508.0,72.1757,72.1757,71.3782,71.3782,48508.0
2024-09-30 09:40:00,72.53,72.75,72.18,72.73,34717.0,71.4077,71.6243,71.0632,71.6046,34717.0
2024-09-30 09:50:00,72.73,72.74,72.38,72.65,22066.0,71.6046,71.6145,71.2601,71.5259,22066.0
2024-09-30 10:00:00,72.65,72.85,72.65,72.79,85040.0,71.5259,71.7228,71.5259,71.6637,85040.0
2024-09-30 10:10:00,72.79,72.91,72.66,72.8,60650.0,71.6637,71.7819,71.5357,71.6736,60650.0
2024-09-30 10:20:00,72.82,72.93,72.81,72.84,48030.0,71.6933,71.8016,71.6834,71.7129,48030.0
2024-09-30 10:30:00,72.86,72.98,72.83,72.94,14144.0,71.7326,71.8508,71.7031,71.8114,14144.0
2024-09-30 10:40:00,72.95,73.07,72.9,73.04,21889.0,71.8212,71.9394,71.772,71.9099,21889.0
2024-09-30 10:50:00,73.03,73.05,72.94,72.99,25458.0,71.9,71.9197,71.8114,71.8606,25458.0
2024-09-30 11:00:00,73.01,73.07,72.93,73.07,58220.0,71.8803,71.9394,71.8016,71.9394,58220.0
2024-09-30 11:10:00,73.06,73.16,73.02,73.06,25901.0,71.9295,72.028,71.8902,71.9295,25901.0
2024-09-30 11:20:00,73.06,73.09,72.87,72.87,23945.0,71.9295,71.9591,71.7425,71.7425,23945.0
2024-09-30 11:30:00,72.87,72.9,72.79,72.89,29809.0,71.7425,71.772,71.6637,71.7622,29809.0
2024-09-30 11:40:00,72.9,72.95,72.83,72.87,16152.0,71.772,71.8212,71.7031,71.7425,16152.0
2024-09-30 11:50:00,72.86,73.01,72.84,73.0,20448.0,71.7326,71.8803,71.7129,71.8705,20448.0
2024-09-30 12:00:00,73.0,73.01,72.9,72.97,27968.0,71.8705,71.8803,71.772,71.8409,27968.0
2024-09-30 12:10:00,72.97,73.1,72.94,73.07,29217.0,71.8409,71.9689,71.8114,71.9394,29217.0
2024-09-30 12:20:00,73.09,73.1,73.0,73.02,24679.0,71.9591,71.9689,71.8705,71.8902,24679.0
2024-09-30 12:30:00,73.01,73.07,72.97,72.98,28873.0,71.8803,71.9394,71.8409,71.8508,28873.0
2024-09-30 12:40:00,72.98,73.0,72.93,72.97,20335.0,71.8508,71.8705,71.8016,71.8409,20335.0
2024-09-30 12:50:00,72.98,73.06,72.97,73.03,20735.0,71.8508,71.9295,71.8409,71.9,20735.0
2024-09-30 13:00:00,73.03,73.13,72.97,73.13,21739.0,71.9,71.9985,71.8409,71.9985,21739.0
2024-09-30 13:10:00,73.13,73.17,73.07,73.11,23576.0,71.9985,72.0378,71.9394,71.9788,23576.0
2024-09-30 13:20:00,73.11,73.11,72.92,72.93,28994.0,71.9788,71.9788,71.7917,71.8016,28994.0
2024-09-30 13:30:00,72.95,73.0,72.93,72.98,20845.0,71.8212,71.8705,71.8016,71.8508,20845.0
2024-09-30 13:40:00,72.98,73.01,72.93,72.99,22487.0,71.8508,71.8803,71.8016,71.8606,22487.0
2024-09-30 13:50:00,72.98,72.99,72.89,72.91,21751.0,71.8508,71.8606,71.7622,71.7819,21751.0
2024-09-30 14:00:00,72.91,72.91,72.8,72.85,26878.0,71.7819,71.7819,71.6736,71.7228,26878.0
2024-09-30 14:10:00,72.85,72.85,72.71,72.71,29953.0,71.7228,71.7228,71.585,71.585,29953.0
2024-09-30 14:20:00,72.7,72.78,72.55,72.78,42494.0,71.5751,71.6539,71.4274,71.6539,42494.0
2024-09-30 14:30:00,72.78,72.92,72.7,72.87,26769.0,71.6539,71.7917,71.5751,71.7425,26769.0
2024-09-30 14:40:00,72.87,72.97,72.87,72.91,30824.0,71.7425,71.8409,71.7425,71.7819,30824.0
2024-09-30 14:50:00,72.92,72.92,72.83,72.89,33872.0,71.7917,71.7917,71.7031,71.7622,33872.0
2024-09-30 15:00:00,72.89,72.95,72.85,72.92,37090.0,71.7622,71.8212,71.7228,71.7917,37090.0
2024-09-30 15:10:00,72.92,72.99,72.79,72.98,109967.0,71.7917,71.8606,71.6637,71.8508,109967.0
2024-09-30 15:20:00,72.99,73.06,72.97,73.04,84026.0,71.8606,71.9295,71.8409,71.9099,84026.0
2024-09-30 15:30:00,73.05,73.14,73.04,73.14,104094.0,71.9197,72.0083,71.9099,72.0083,104094.0
2024-09-30 15:40:00,73.13,73.31,73.05,73.22,118032.0,71.9985,72.1757,71.9197,72.0871,118032.0
2024-09-30 15:50:00,73.2,73.32,73.15,73.25,457449.0,72.0674,72.1855,72.0181,72.1166,457449.0
2024-10-01 09:30:00,72.96,72.98,72.54,72.76,56416.0,71.8311,71.8508,71.4176,71.6342,56416.0
2024-10-01 09:40:00,72.78,72.79,72.52,72.56,75557.0,71.6539,71.6637,71.3979,71.4373,75557.0
2024-10-01 09:50:00,72.58,72.68,72.4,72.63,62326.0,71.457,71.5554,71.2798,71.5062,62326.0
2024-10-01 10:00:00,72.63,72.71,72.25,72.37,54410.0,71.5062,71.585,71.1321,71.2502,54410.0
2024-10-01 10:10:00,72.34,72.45,72.28,72.3,35052.0,71.2207,71.329,71.1616,71.1813,35052.0
2024-10-01 10:20:00,72.31,72.53,72.19,72.38,47558.0,71.1911,71.4077,71.073,71.2601,47558.0
2024-10-01 10:30:00,72.38,72.49,72.29,72.39,31793.0,71.2601,71.3684,71.1715,71.2699,31793.0
2024-10-01 10:40:00,72.38,72.6,72.37,72.37,43291.0,71.2601,71.4767,71.2502,71.2502,43291.0
2024-10-01 10:50:00,72.38,72.67,72.36,72.67,37222.0,71.2601,71.5456,71.2404,71.5456,37222.0
2024-10-01 11:00:00,72.67,72.68,72.54,72.55,29536.0,71.5456,71.5554,71.4176,71.4274,29536.0
2024-10-01 11:10:00,72.57,72.7,72.47,72.7,30548.0,71.4471,71.5751,71.3487,71.5751,30548.0
2024-10-01 11:20:00,72.7,72.94,72.66,72.93,35434.0,71.5751,71.8114,71.5357,71.8016,35434.0
2024-10-01 11:30:00,72.92,73.05,72.9,73.05,26833.0,71.7917,71.9197,71.772,71.9197,26833.0
2024-10-01 11:40:00,73.06,73.17,73.0,73.15,26029.0,71.9295,72.0378,71.8705,72.0181,26029.0
2024-10-01 11:50:00,73.15,73.15,72.99,72.99,47146.0,72.0181,72.0181,71.8606,71.8606,47146.0
2024-10-01 12:00:00,72.95,73.12,72.91,73.11,21280.0,71.8212,71.9886,71.7819,71.9788,21280.0
2024-10-01 12:10:00,73.11,73.15,73.04,73.1,25629.0,71.9788,72.0181,71.9099,71.9689,25629.0
2024-10-01 12:20:00,73.09,73.14,73.07,73.13,18671.0,71.9591,72.0083,71.9394,71.9985,18671.0
2024-10-01 12:30:00,73.12,73.13,72.94,73.0,25194.0,71.9886,71.9985,71.8114,71.8705,25194.0
2024-10-01 12:40:00,73.0,73.02,72.88,72.94,15968.0,71.8705,71.8902,71.7523,71.8114,15968.0
2024-10-01 12:50:00,72.94,73.12,72.94,73.08,20924.0,71.8114,71.9886,71.8114,71.9492,20924.0
2024-10-01 13:00:00,73.06,73.09,72.96,73.01,18433.0,71.9295,71.9591,71.8311,71.8803,18433.0
2024-10-01 13:10:00,73.02,73.03,72.85,72.91,23415.0,71.8902,71.9,71.7228,71.7819,23415.0
2024-10-01 13:20:00,72.91,72.95,72.71,72.74,34600.0,71.7819,71.8212,71.585,71.6145,34600.0
2024-10-01 13:30:00,72.74,72.85,72.72,72.77,32237.0,71.6145,71.7228,71.5948,71.644,32237.0
2024-10-01 13:40:00,72.76,73.05,72.75,72.95,208920.0,71.6342,71.9197,71.6243,71.8212,208920.0
2024-10-01 13:50:00,72.95,72.96,72.87,72.9,53597.0,71.8212,71.8311,71.7425,71.772,53597.0
2024-10-01 14:00:00,72.91,73.1,72.9,73.05,76556.0,71.7819,71.9689,71.772,71.9197,76556.0
2024-10-01 14:10:00,73.04,73.16,73.02,73.11,53514.0,71.9099,72.028,71.8902,71.9788,53514.0
2024-10-01 14:20:00,73.11,73.17,73.09,73.17,41093.0,71.9788,72.0378,71.9591,72.0378,41093.0
2024-10-01 14:30:00,73.17,73.17,73.09,73.13,38556.0,72.0378,72.0378,71.9591,71.9985,38556.0
2024-10-01 14:40:00,73.14,73.15,73.05,73.08,56759.0,72.0083,72.0181,71.9197,71.9492,56759.0
2024-10-01 14:50:00,73.09,73.13,72.98,73.06,41003.0,71.9591,71.9985,71.8508,71.9295,41003.0
2024-10-01 15:00:00,73.04,73.1,72.98,73.07,32167.0,71.9099,71.9689,71.8508,71.9394,32167.0
2024-10-01 15:10:00,73.08,73.08,72.95,72.98,41578.0,71.9492,71.9492,71.8212,71.8508,41578.0
2024-10-01 15:20:00,72.98,73.09,72.97,73.03,36664.0,71.8508,71.9591,71.8409,71.9,36664.0
2024-10-01 15:30:00,73.03,73.03,72.82,72.98,88082.0,71.9,71.9,71.6933,71.8508,88082.0
2024-10-01 15:40:00,72.98,73.0,72.69,72.72,133136.0,71.8508,71.8705,71.5653,71.5948,133136.0
2024-10-01 15:50:00,72.73,72.74,72.63,72.73,265835.0,71.6046,71.6145,71.5062,71.6046,265835.0
2024-10-02 09:30:00,72.67,72.91,72.23,72.84,23835.0,71.5456,71.7819,71.1124,71.7129,23835.0
2024-10-02 09:40:00,72.84,73.0,72.71,72.94,27154.0,71.7129,71.8705,71.585,71.8114,27154.0
2024-10-02 09:50:00,72.97,73.02,72.82,72.85,16346.0,71.8409,71.8902,71.6933,71.7228,16346.0
2024-10-02 10:00:00,72.85,72.87,72.61,72.68,23965.0,71.7228,71.7425,71.4865,71.5554,23965.0
2024-10-02 10:10:00,72.7,72.8,72.65,72.75,21548.0,71.5751,71.6736,71.5259,71.6243,21548.0
2024-10-02 10:20:00,72.77,72.79,72.57,72.69,20757.0,71.644,71.6637,71.4471,71.5653,20757.0
2024-10-02 10:30:00,72.67,72.67,72.54,72.66,34585.0,71.5456,71.5456,71.4176,71.5357,34585.0
2024-10-02 10:40:00,72.64,72.85,72.64,72.83,33428.0,71.516,71.7228,71.516,71.7031,33428.0
2024-10-02 10:50:00,72.88,72.9,72.56,72.56,29249.0,71.7523,71.772,71.4373,71.4373,29249.0
2024-10-02 11:00:00,72.56,72.65,72.46,72.62,16787.0,71.4373,71.5259,71.3388,71.4964,16787.0
2024-10-02 11:10:00,72.63,72.64,72.55,72.58,16202.0,71.5062,71.516,71.4274,71.457,16202.0
2024-10-02 11:20:00,72.59,72.66,72.51,72.65,27694.0,71.4668,71.5357,71.3881,71.5259,27694.0
2024-10-02 11:30:00,72.68,72.7,72.58,72.65,15833.0,71.5554,71.5751,71.457,71.5259,15833.0
2024-10-02 11:40:00,72.67,72.8,72.67,72.75,17767.0,71.5456,71.6736,71.5456,71.6243,17767.0
2024-10-02 11:50:00,72.76,72.78,72.69,72.76,22255.0,71.6342,71.6539,71.5653,71.6342,22255.0
2024-10-02 12:00:00,72.76,72.76,72.68,72.69,19838.0,71.6342,71.6342,71.5554,71.5653,19838.0
2024-10-02 12:10:00,72.7,72.71,72.53,72.55,17709.0,71.5751,71.585,71.4077,71.4274,17709.0
2024-10-02 12:20:00,72.54,72.55,72.44,72.45,30307.0,71.4176,71.4274,71.3191,71.329,30307.0
2024-10-02 12:30:00,72.44,72.45,72.32,72.37,23662.0,71.3191,71.329,71.201,71.2502,23662.0
2024-10-02 12:40:00,72.38,72.42,72.34,72.38,26586.0,71.2601,71.2994,71.2207,71.2601,26586.0
2024-10-02 12:50:00,72.37,72.44,72.34,72.34,23190.0,71.2502,71.3191,71.2207,71.2207,23190.0
2024-10-02 13:00:00,72.33,72.34,72.17,72.26,30039.0,71.2108,71.2207,71.0533,71.1419,30039.0
2024-10-02 13:10:00,72.27,72.33,72.24,72.33,31820.0,71.1518,71.2108,71.1222,71.2108,31820.0
2024-10-02 13:20:00,72.33,72.4,72.3,72.36,32940.0,71.2108,71.2798,71.1813,71.2404,32940.0
2024-10-02 13:30:00,72.35,72.35,72.26,72.29,30034.0,71.2305,71.2305,71.1419,71.1715,30034.0
2024-10-02 13:40:00,72.3,72.44,72.28,72.44,37246.0,71.1813,71.3191,71.1616,71.3191,37246.0
2024-10-02 13:50:00,72.45,72.47,72.36,72.42,31791.0,71.329,71.3487,71.2404,71.2994,31791.0
2024-10-02 14:00:00,72.42,72.49,72.38,72.39,31406.0,71.2994,71.3684,71.2601,71.2699,31406.0
2024-10-02 14:10:00,72.39,72.44,72.36,72.41,35414.0,71.2699,71.3191,71.2404,71.2896,35414.0
2024-10-02 14:20:00,72.41,72.41,72.25,72.32,32667.0,71.2896,71.2896,71.1321,71.201,32667.0
2024-10-02 14:30:00,72.31,72.36,72.28,72.32,26838.0,71.1911,71.2404,71.1616,71.201,26838.0
2024-10-02 14:40:00,72.32,72.42,72.31,72.41,27713.0,71.201,71.2994,71.1911,71.2896,27713.0
2024-10-02 14:50:00,72.42,72.42,72.25,72.28,53738.0,71.2994,71.2994,71.1321,71.1616,53738.0
2024-10-02 15:00:00,72.26,72.33,72.22,72.24,55346.0,71.1419,71.2108,71.1025,71.1222,55346.0
2024-10-02 15:10:00,72.24,72.34,72.2,72.34,37277.0,71.1222,71.2207,71.0828,71.2207,37277.0
2024-10-02 15:20:00,72.34,72.34,72.24,72.29,31799.0,71.2207,71.2207,71.1222,71.1715,31799.0
2024-10-02 15:30:00,72.29,72.29,72.16,72.23,64379.0,71.1715,71.1715,71.0435,71.1124,64379.0
2024-10-02 15:40:00,72.23,72.33,72.21,72.32,68707.0,71.1124,71.2108,71.0927,71.201,68707.0
2024-10-02 15:50:00,72.32,72.54,72.27,72.45,314605.0,71.201,71.4176,71.1518,71.329,314605.0
2024-10-03 09:30:00,72.32,72.56,71.83,71.91,42803.0,71.201,71.4373,70.7186,70.7973,42803.0
2024-10-03 09:40:00,71.91,71.95,71.56,71.65,41084.0,70.7973,70.8367,70.4528,70.5414,41084.0
2024-10-03 09:50:00,71.66,71.73,71.47,71.73,39304.0,70.5512,70.6201,70.3641,70.6201,39304.0
2024-10-03 10:00:00,71.74,72.04,71.65,71.98,137958.0,70.63,70.9253,70.5414,70.8663,137958.0
2024-10-03 10:10:00,72.0,72.18,71.93,72.12,35401.0,70.8859,71.0632,70.817,71.0041,35401.0
2024-10-03 10:20:00,72.1,72.16,71.8,71.85,27457.0,70.9844,71.0435,70.689,70.7383,27457.0
2024-10-03 10:30:00,71.82,71.84,71.68,71.81,22803.0,70.7087,70.7284,70.5709,70.6989,22803.0
2024-10-03 10:40:00,71.82,71.86,71.55,71.83,56843.0,70.7087,70.7481,70.4429,70.7186,56843.0
2024-10-03 10:50:00,71.83,71.88,71.58,71.59,81782.0,70.7186,70.7678,70.4724,70.4823,81782.0
2024-10-03 11:00:00,71.62,71.82,71.54,71.8,43344.0,70.5118,70.7087,70.4331,70.689,43344.0
2024-10-03 11:10:00,71.78,71.99,71.74,71.93,41240.0,70.6693,70.8761,70.63,70.817,41240.0
2024-10-03 11:20:00,71.94,71.95,71.68,71.78,41062.0,70.8269,70.8367,70.5709,70.6693,41062.0
2024-10-03 11:30:00,71.77,71.86,71.67,71.72,35258.0,70.6595,70.7481,70.561,70.6103,35258.0
2024-10-03 11:40:00,71.71,71.92,71.71,71.8,77820.0,70.6004,70.8072,70.6004,70.689,77820.0
2024-10-03 11:50:00,71.81,71.97,71.81,71.83,51841.0,70.6989,70.8564,70.6989,70.7186,51841.0
2024-10-03 12:00:00,71.83,72.01,71.81,72.01,48993.0,70.7186,70.8958,70.6989,70.8958,48993.0
2024-10-03 12:10:00,72.0,72.09,72.0,72.08,33005.0,70.8859,70.9746,70.8859,70.9647,33005.0
2024-10-03 12:20:00,72.08,72.1,72.05,72.05,24627.0,70.9647,70.9844,70.9352,70.9352,24627.0
2024-10-03 12:30:00,72.05,72.08,72.02,72.02,23089.0,70.9352,70.9647,70.9056,70.9056,23089.0
2024-10-03 12:40:00,72.02,72.02,71.81,71.81,23252.0,70.9056,70.9056,70.6989,70.6989,23252.0
2024-10-03 12:50:00,71.82,71.89,71.76,71.87,34072.0,70.7087,70.7776,70.6497,70.758,34072.0
2024-10-03 13:00:00,71.88,71.88,71.76,71.79,37316.0,70.7678,70.7678,70.6497,70.6792,37316.0
2024-10-03 13:10:00,71.77,71.8,71.7,71.73,25784.0,70.6595,70.689,70.5906,70.6201,25784.0
2024-10-03 13:20:00,71.73,71.9,71.72,71.82,47165.0,70.6201,70.7875,70.6103,70.7087,47165.0
2024-10-03 13:30:00,71.81,71.97,71.79,71.93,36320.0,70.6989,70.8564,70.6792,70.817,36320.0
2024-10-03 13:40:00,71.93,72.02,71.87,71.95,47983.0,70.817,70.9056,70.758,70.8367,47983.0
2024-10-03 13:50:00,71.94,72.05,71.93,72.03,26540.0,70.8269,70.9352,70.817,70.9155,26540.0
2024-10-03 14:00:00,72.03,72.04,71.9,71.99,43099.0,70.9155,70.9253,70.7875,70.8761,43099.0
2024-10-03 14:10:00,71.99,72.11,71.99,72.09,38109.0,70.8761,70.9942,70.8761,70.9746,38109.0
2024-10-03 14:20:00,72.09,72.1,71.98,72.06,36467.0,70.9746,70.9844,70.8663,70.945,36467.0
2024-10-03 14:30:00,72.06,72.06,71.94,71.95,30372.0,70.945,70.945,70.8269,70.8367,30372.0
2024-10-03 14:40:00,71.96,72.0,71.8,71.88,59458.0,70.8466,70.8859,70.689,70.7678,59458.0
2024-10-03 14:50:00,71.89,71.99,71.88,71.92,45903.0,70.7776,70.8761,70.7678,70.8072,45903.0
2024-10-03 15:00:00,71.92,71.92,71.81,71.85,54505.0,70.8072,70.8072,70.6989,70.7383,54505.0
2024-10-03 15:10:00,71.85,72.03,71.81,72.03,53238.0,70.7383,70.9155,70.6989,70.9155,53238.0
2024-10-03 15:20:00,72.03,72.09,72.02,72.05,78182.0,70.9155,70.9746,70.9056,70.9352,78182.0
2024-10-03 15:30:00,72.07,72.09,71.98,72.0,83928.0,70.9549,70.9746,70.8663,70.8859,83928.0
2024-10-03 15:40:00,72.0,72.2,71.91,72.2,82067.0,70.8859,71.0828,70.7973,71.0828,82067.0
2024-10-03 15:50:00,72.21,72.36,72.1,72.33,319480.0,71.0927,71.2404,70.9844,71.2108,319480.0
2024-10-04 09:30:00,73.12,74.01,72.79,74.01,77170.0,71.9886,72.8648,71.6637,72.8648,77170.0
2024-10-04 09:40:00,74.11,74.63,73.88,74.43,61711.0,72.9633,73.4752,72.7369,73.2783,61711.0
2024-10-04 09:50:00,74.42,74.61,74.27,74.41,52357.0,73.2685,73.4556,73.1208,73.2587,52357.0
2024-10-04 10:00:00,74.33,74.54,74.11,74.25,82359.0,73.1799,73.3866,72.9633,73.1011,82359.0
2024-10-04 10:10:00,74.27,74.64,74.25,74.53,40987.0,73.1208,73.4851,73.1011,73.3768,40987.0
2024-10-04 10:20:00,74.48,74.71,74.44,74.62,51172.0,73.3276,73.554,73.2882,73.4654,51172.0
2024-10-04 10:30:00,74.62,74.83,74.5,74.58,71354.0,73.4654,73.6722,73.3473,73.426,71354.0
2024-10-04 10:40:00,74.61,74.85,74.57,74.75,111782.0,73.4556,73.6918,73.4162,73.5934,111782.0
2024-10-04 10:50:00,74.77,74.98,74.7,74.96,42551.0,73.6131,73.8198,73.5442,73.8001,42551.0
2024-10-04 11:00:00,74.98,75.21,74.96,75.19,45459.0,73.8198,74.0463,73.8001,74.0266,45459.0
2024-10-04 11:10:00,75.19,75.23,75.09,75.09,32956.0,74.0266,74.066,73.9281,73.9281,32956.0
2024-10-04 11:20:00,75.1,75.13,75.0,75.02,50075.0,73.938,73.9675,73.8395,73.8592,50075.0
2024-10-04 11:30:00,75.03,75.26,74.93,75.25,54455.0,73.8691,74.0955,73.7706,74.0857,54455.0
2024-10-04 11:40:00,75.23,75.34,75.19,75.34,34755.0,74.066,74.1743,74.0266,74.1743,34755.0
2024-10-04 11:50:00,75.33,75.41,75.26,75.4,36570.0,74.1644,74.2432,74.0955,74.2333,36570.0
2024-10-04 12:00:00,75.41,75.53,75.41,75.47,34824.0,74.2432,74.3613,74.2432,74.3023,34824.0
2024-10-04 12:10:00,75.47,75.67,75.47,75.67,34536.0,74.3023,74.4992,74.3023,74.4992,34536.0
2024-10-04 12:20:00,75.67,75.72,75.59,75.61,50199.0,74.4992,74.5484,74.4204,74.4401,50199.0
2024-10-04 12:30:00,75.62,75.89,75.55,75.87,31886.0,74.4499,74.7158,74.381,74.6961,31886.0
2024-10-04 12:40:00,75.86,75.97,75.76,75.76,82097.0,74.6862,74.7945,74.5878,74.5878,82097.0
2024-10-04 12:50:00,75.77,75.9,75.73,75.88,20493.0,74.5976,74.7256,74.5582,74.7059,20493.0
2024-10-04 13:00:00,75.88,75.93,75.84,75.84,31661.0,74.7059,74.7551,74.6665,74.6665,31661.0
2024-10-04 13:10:00,75.84,75.96,75.83,75.96,22241.0,74.6665,74.7847,74.6567,74.7847,22241.0
2024-10-04 13:20:00,75.95,76.01,75.87,75.87,39778.0,74.7748,74.8339,74.6961,74.6961,39778.0
2024-10-04 13:30:00,75.87,75.88,75.55,75.66,26485.0,74.6961,74.7059,74.381,74.4893,26485.0
2024-10-04 13:40:00,75.66,75.89,75.66,75.87,52214.0,74.4893,74.7158,74.4893,74.6961,52214.0
2024-10-04 13:50:00,75.87,75.91,75.71,75.71,25250.0,74.6961,74.7354,74.5385,74.5385,25250.0
2024-10-04 14:00:00,75.71,75.82,75.68,75.77,28090.0,74.5385,74.6468,74.509,74.5976,28090.0
2024-10-04 14:10:00,75.78,75.85,75.76,75.85,23703.0,74.6075,74.6764,74.5878,74.6764,23703.0
2024-10-04 14:20:00,75.84,75.87,75.78,75.8,83932.0,74.6665,74.6961,74.6075,74.6271,83932.0
2024-10-04 14:30:00,75.79,75.81,75.71,75.73,36303.0,74.6173,74.637,74.5385,74.5582,36303.0
2024-10-04 14:40:00,75.73,75.83,75.72,75.83,28995.0,74.5582,74.6567,74.5484,74.6567,28995.0
2024-10-04 14:50:00,75.83,75.85,75.76,75.84,44290.0,74.6567,74.6764,74.5878,74.6665,44290.0
2024-10-04 15:00:00,75.84,75.86,75.76,75.8,49764.0,74.6665,74.6862,74.5878,74.6271,49764.0
2024-10-04 15:10:00,75.8,75.86,75.72,75.86,70772.0,74.6271,74.6862,74.5484,74.6862,70772.0
2024-10-04 15:20:00,75.86,76.04,75.84,76.01,59867.0,74.6862,74.8634,74.6665,74.8339,59867.0
2024-10-04 15:30:00,76.01,76.12,75.99,76.07,66592.0,74.8339,74.9422,74.8142,74.893,66592.0
2024-10-04 15:40:00,76.08,76.17,75.96,75.96,90931.0,74.9028,74.9914,74.7847,74.7847,90931.0
2024-10-04 15:50:00,75.97,76.1,75.84,76.05,337297.0,74.7945,74.9225,74.6665,74.8733,337297.0
2024-10-07 09:30:00,75.36,75.67,75.18,75.18,78009.0,74.194,74.4992,74.0167,74.0167,78009.0
2024-10-07 09:40:00,75.17,75.51,75.06,75.11,19554.0,74.0069,74.3416,73.8986,73.9478,19554.0
2024-10-07 09:50:00,75.16,75.2,74.72,75.02,66576.0,73.997,74.0364,73.5639,73.8592,66576.0
2024-10-07 10:00:00,75.01,75.14,74.62,74.7,60669.0,73.8494,73.9774,73.4654,73.5442,60669.0
2024-10-07 10:10:00,74.73,74.86,74.49,74.83,69233.0,73.5737,73.7017,73.3374,73.6722,69233.0
2024-10-07 10:20:00,74.83,74.83,74.43,74.6,123157.0,73.6722,73.6722,73.2783,73.4457,123157.0
2024-10-07 10:30:00,74.57,74.75,74.49,74.5,65708.0,73.4162,73.5934,73.3374,73.3473,65708.0
2024-10-07 10:40:00,74.49,74.63,74.48,74.58,42640.0,73.3374,73.4752,73.3276,73.426,42640.0
2024-10-07 10:50:00,74.59,74.6,74.3,74.47,74004.0,73.4359,73.4457,73.1504,73.3177,74004.0
2024-10-07 11:00:00,74.45,74.69,74.44,74.57,40324.0,73.298,73.5343,73.2882,73.4162,40324.0
2024-10-07 11:10:00,74.59,74.63,74.54,74.58,42120.0,73.4359,73.4752,73.3866,73.426,42120.0
2024-10-07 11:20:00,74.57,74.83,74.55,74.83,97475.0,73.4162,73.6722,73.3965,73.6722,97475.0
2024-10-07 11:30:00,74.83,75.02,74.79,75.01,39757.0,73.6722,73.8592,73.6328,73.8494,39757.0
2024-10-07 11:40:00,75.01,75.06,74.94,74.94,37987.0,73.8494,73.8986,73.7805,73.7805,37987.0
2024-10-07 11:50:00,74.94,74.95,74.74,74.81,32783.0,73.7805,73.7903,73.5835,73.6525,32783.0
2024-10-07 12:00:00,74.81,74.85,74.72,74.75,28939.0,73.6525,73.6918,73.5639,73.5934,28939.0
2024-10-07 12:10:00,74.75,74.77,74.69,74.72,40005.0,73.5934,73.6131,73.5343,73.5639,40005.0
2024-10-07 12:20:00,74.72,74.83,74.66,74.82,26191.0,73.5639,73.6722,73.5048,73.6623,26191.0
2024-10-07 12:30:00,74.82,74.83,74.66,74.73,46797.0,73.6623,73.6722,73.5048,73.5737,46797.0
2024-10-07 12:40:00,74.73,74.79,74.65,74.79,54749.0,73.5737,73.6328,73.4949,73.6328,54749.0
2024-10-07 12:50:00,74.8,74.9,74.7,74.78,46323.0,73.6426,73.7411,73.5442,73.6229,46323.0
2024-10-07 13:00:00,74.77,74.88,74.57,74.58,39504.0,73.6131,73.7214,73.4162,73.426,39504.0
2024-10-07 13:10:00,74.59,74.77,74.59,74.67,83529.0,73.4359,73.6131,73.4359,73.5146,83529.0
2024-10-07 13:20:00,74.67,74.72,74.61,74.63,58942.0,73.5146,73.5639,73.4556,73.4752,58942.0
2024-10-07 13:30:00,74.63,74.67,74.51,74.55,49333.0,73.4752,73.5146,73.3571,73.3965,49333.0
2024-10-07 13:40:00,74.56,74.57,74.48,74.48,36082.0,73.4063,73.4162,73.3276,73.3276,36082.0
2024-10-07 13:50:00,74.48,74.5,74.26,74.33,24394.0,73.3276,73.3473,73.111,73.1799,24394.0
2024-10-07 14:00:00,74.33,74.34,74.23,74.28,39834.0,73.1799,73.1897,73.0814,73.1307,39834.0
2024-10-07 14:10:00,74.28,74.35,74.12,74.12,65212.0,73.1307,73.1996,72.9731,72.9731,65212.0
2024-10-07 14:20:00,74.1,74.13,73.96,74.01,32153.0,72.9535,72.983,72.8156,72.8648,32153.0
2024-10-07 14:30:00,73.99,74.01,73.8,73.9,46449.0,72.8452,72.8648,72.6581,72.7565,46449.0
2024-10-07 14:40:00,73.9,74.06,73.66,73.69,55842.0,72.7565,72.9141,72.5203,72.5498,55842.0
2024-10-07 14:50:00,73.69,73.75,73.62,73.63,51494.0,72.5498,72.6089,72.4809,72.4907,51494.0
2024-10-07 15:00:00,73.63,73.67,73.53,73.64,59584.0,72.4907,72.5301,72.3923,72.5006,59584.0
2024-10-07 15:10:00,73.65,73.93,73.58,73.88,75630.0,72.5104,72.7861,72.4415,72.7369,75630.0
2024-10-07 15:20:00,73.88,73.88,73.66,73.67,109323.0,72.7369,72.7369,72.5203,72.5301,109323.0
2024-10-07 15:30:00,73.68,73.74,73.52,73.56,81578.0,72.5399,72.599,72.3824,72.4218,81578.0
2024-10-07 15:40:00,73.57,73.69,73.41,73.53,110044.0,72.4317,72.5498,72.2741,72.3923,110044.0
2024-10-07 15:50:00,73.52,73.67,73.5,73.66,476578.0,72.3824,72.5301,72.3627,72.5203,476578.0
2024-10-08 09:30:00,73.92,74.45,73.76,74.26,104525.0,72.7762,73.298,72.6187,73.111,104525.0
2024-10-08 09:40:00,74.23,74.59,74.23,74.57,51300.0,73.0814,73.4359,73.0814,73.4162,51300.0
2024-10-08 09:50:00,74.54,74.54,74.29,74.39,72512.0,73.3866,73.3866,73.1405,73.239,72512.0
2024-10-08 10:00:00,74.37,74.39,74.04,74.17,48200.0,73.2193,73.239,72.8944,73.0224,48200.0
2024-10-08 10:10:00,74.15,74.18,73.98,74.14,58629.0,73.0027,73.0322,72.8353,72.9928,58629.0
2024-10-08 10:20:00,74.15,74.34,74.07,74.29,45369.0,73.0027,73.1897,72.9239,73.1405,45369.0
2024-10-08 10:30:00,74.27,74.28,73.96,74.11,21933.0,73.1208,73.1307,72.8156,72.9633,21933.0
2024-10-08 10:40:00,74.13,74.49,74.12,74.36,38219.0,72.983,73.3374,72.9731,73.2094,38219.0
2024-10-08 10:50:00,74.36,74.53,74.32,74.48,27272.0,73.2094,73.3768,73.17,73.3276,27272.0
2024-10-08 11:00:00,74.48,74.54,74.4,74.42,15753.0,73.3276,73.3866,73.2488,73.2685,15753.0
2024-10-08 11:10:00,74.42,74.48,74.37,74.42,12080.0,73.2685,73.3276,73.2193,73.2685,12080.0
2024-10-08 11:20:00,74.43,74.46,74.39,74.46,16419.0,73.2783,73.3079,73.239,73.3079,16419.0
2024-10-08 11:30:00,74.46,74.5,74.38,74.48,38001.0,73.3079,73.3473,73.2291,73.3276,38001.0
2024-10-08 11:40:00,74.47,74.56,74.46,74.53,15091.0,73.3177,73.4063,73.3079,73.3768,15091.0
2024-10-08 11:50:00,74.53,74.54,74.43,74.47,20066.0,73.3768,73.3866,73.2783,73.3177,20066.0
2024-10-08 12:00:00,74.47,74.56,74.46,74.53,19744.0,73.3177,73.4063,73.3079,73.3768,19744.0
2024-10-08 12:10:00,74.53,74.58,74.41,74.54,25747.0,73.3768,73.426,73.2587,73.3866,25747.0
2024-10-08 12:20:00,74.54,74.58,74.48,74.56,17933.0,73.3866,73.426,73.3276,73.4063,17933.0
2024-10-08 12:30:00,74.55,74.57,74.47,74.48,20731.0,73.3965,73.4162,73.3177,73.3276,20731.0
2024-10-08 12:40:00,74.5,74.58,74.49,74.58,23355.0,73.3473,73.426,73.3374,73.426,23355.0
2024-10-08 12:50:00,74.58,74.6,74.53,74.59,16381.0,73.426,73.4457,73.3768,73.4359,16381.0
2024-10-08 13:00:00,74.59,74.61,74.45,74.47,36628.0,73.4359,73.4556,73.298,73.3177,36628.0
2024-10-08 13:10:00,74.48,74.48,74.42,74.47,15603.0,73.3276,73.3276,73.2685,73.3177,15603.0
2024-10-08 13:20:00,74.48,74.53,74.48,74.5,28658.0,73.3276,73.3768,73.3276,73.3473,28658.0
2024-10-08 13:30:00,74.5,74.6,74.47,74.57,49361.0,73.3473,73.4457,73.3177,73.4162,49361.0
2024-10-08 13:40:00,74.55,74.58,74.48,74.49,22926.0,73.3965,73.426,73.3276,73.3374,22926.0
2024-10-08 13:50:00,74.49,74.5,74.43,74.47,35376.0,73.3374,73.3473,73.2783,73.3177,35376.0
2024-10-08 14:00:00,74.48,74.5,74.46,74.48,11655.0,73.3276,73.3473,73.3079,73.3276,11655.0
2024-10-08 14:10:00,74.48,74.57,74.45,74.57,24906.0,73.3276,73.4162,73.298,73.4162,24906.0
2024-10-08 14:20:00,74.57,74.72,74.56,74.67,41889.0,73.4162,73.5639,73.4063,73.5146,41889.0
2024-10-08 14:30:00,74.67,74.76,74.64,74.76,27710.0,73.5146,73.6032,73.4851,73.6032,27710.0
2024-10-08 14:40:00,74.76,74.78,74.74,74.77,21288.0,73.6032,73.6229,73.5835,73.6131,21288.0
2024-10-08 14:50:00,74.76,74.79,74.73,74.75,21163.0,73.6032,73.6328,73.5737,73.5934,21163.0
2024-10-08 15:00:00,74.74,74.74,74.63,74.64,23939.0,73.5835,73.5835,73.4752,73.4851,23939.0
2024-10-08 15:10:00,74.64,74.79,74.64,74.78,46175.0,73.4851,73.6328,73.4851,73.6229,46175.0
2024-10-08 15:20:00,74.77,74.87,74.73,74.85,38935.0,73.6131,73.7115,73.5737,73.6918,38935.0
2024-10-08 15:30:00,74.85,74.96,74.85,74.96,63558.0,73.6918,73.8001,73.6918,73.8001,63558.0
2024-10-08 15:40:00,74.95,75.02,74.75,74.75,144814.0,73.7903,73.8592,73.5934,73.5934,144814.0
2024-10-08 15:50:00,74.73,74.75,74.59,74.64,311459.0,73.5737,73.5934,73.4359,73.4851,311459.0
2024-10-09 09:30:00,74.42,75.18,74.38,75.11,52560.0,73.2685,74.0167,73.2291,73.9478,52560.0
2024-10-09 09:40:00,75.19,75.5,75.17,75.48,41148.0,74.0266,74.3318,74.0069,74.3121,41148.0
2024-10-09 09:50:00,75.44,75.49,75.32,75.35,20772.0,74.2727,74.3219,74.1546,74.1841,20772.0
2024-10-09 10:00:00,75.36,75.42,75.24,75.34,20937.0,74.194,74.253,74.0758,74.1743,20937.0
2024-10-09 10:10:00,75.33,75.4,75.15,75.15,29153.0,74.1644,74.2333,73.9872,73.9872,29153.0
2024-10-09 10:20:00,75.15,75.29,75.15,75.23,16876.0,73.9872,74.125,73.9872,74.066,16876.0
2024-10-09 10:30:00,75.23,75.3,75.14,75.3,18481.0,74.066,74.1349,73.9774,74.1349,18481.0
2024-10-09 10:40:00,75.31,75.46,75.3,75.45,21715.0,74.1447,74.2924,74.1349,74.2826,21715.0
2024-10-09 10:50:00,75.45,75.49,75.3,75.31,22058.0,74.2826,74.3219,74.1349,74.1447,22058.0
2024-10-09 11:00:00,75.3,75.37,75.29,75.35,16678.0,74.1349,74.2038,74.125,74.1841,16678.0
2024-10-09 11:10:00,75.36,75.63,75.34,75.6,30593.0,74.194,74.4598,74.1743,74.4302,30593.0
2024-10-09 11:20:00,75.6,75.71,75.6,75.67,24702.0,74.4302,74.5385,74.4302,74.4992,24702.0
2024-10-09 11:30:00,75.67,75.7,75.56,75.7,25108.0,74.4992,74.5287,74.3909,74.5287,25108.0
2024-10-09 11:40:00,75.7,75.8,75.67,75.79,25948.0,74.5287,74.6271,74.4992,74.6173,25948.0
2024-10-09 11:50:00,75.8,75.82,75.7,75.7,20665.0,74.6271,74.6468,74.5287,74.5287,20665.0
2024-10-09 12:00:00,75.71,75.82,75.71,75.75,22110.0,74.5385,74.6468,74.5385,74.5779,22110.0
2024-10-09 12:10:00,75.75,75.86,75.73,75.81,24966.0,74.5779,74.6862,74.5582,74.637,24966.0
2024-10-09 12:20:00,75.83,75.84,75.66,75.66,17942.0,74.6567,74.6665,74.4893,74.4893,17942.0
2024-10-09 12:30:00,75.66,75.66,75.54,75.62,21960.0,74.4893,74.4893,74.3712,74.4499,21960.0
2024-10-09 12:40:00,75.62,75.66,75.6,75.63,32179.0,74.4499,74.4893,74.4302,74.4598,32179.0
2024-10-09 12:50:00,75.63,75.64,75.45,75.49,22315.0,74.4598,74.4696,74.2826,74.3219,22315.0
2024-10-09 13:00:00,75.48,75.5,75.38,75.43,13055.0,74.3121,74.3318,74.2136,74.2629,13055.0
2024-10-09 13:10:00,75.42,75.54,75.42,75.53,30460.0,74.253,74.3712,74.253,74.3613,30460.0
2024-10-09 13:20:00,75.53,75.64,75.53,75.55,18797.0,74.3613,74.4696,74.3613,74.381,18797.0
2024-10-09 13:30:00,75.54,75.56,75.43,75.45,22673.0,74.3712,74.3909,74.2629,74.2826,22673.0
2024-10-09 13:40:00,75.45,75.49,75.43,75.46,24378.0,74.2826,74.3219,74.2629,74.2924,24378.0
2024-10-09 13:50:00,75.47,75.49,75.35,75.43,27989.0,74.3023,74.3219,74.1841,74.2629,27989.0
2024-10-09 14:00:00,75.42,75.63,75.39,75.63,32224.0,74.253,74.4598,74.2235,74.4598,32224.0
2024-10-09 14:10:00,75.63,75.64,75.44,75.45,35269.0,74.4598,74.4696,74.2727,74.2826,35269.0
2024-10-09 14:20:00,75.45,75.47,75.32,75.33,30685.0,74.2826,74.3023,74.1546,74.1644,30685.0
2024-10-09 14:30:00,75.32,75.39,75.26,75.37,27220.0,74.1546,74.2235,74.0955,74.2038,27220.0
2024-10-09 14:40:00,75.37,75.43,75.35,75.42,23103.0,74.2038,74.2629,74.1841,74.253,23103.0
2024-10-09 14:50:00,75.42,75.42,75.33,75.39,28196.0,74.253,74.253,74.1644,74.2235,28196.0
2024-10-09 15:00:00,75.4,75.44,75.37,75.42,50740.0,74.2333,74.2727,74.2038,74.253,50740.0
2024-10-09 15:10:00,75.42,75.45,75.36,75.44,46063.0,74.253,74.2826,74.194,74.2727,46063.0
2024-10-09 15:20:00,75.43,75.62,75.43,75.58,46816.0,74.2629,74.4499,74.2629,74.4106,46816.0
2024-10-09 15:30:00,75.58,75.59,75.44,75.54,50757.0,74.4106,74.4204,74.2727,74.3712,50757.0
2024-10-09 15:40:00,75.53,75.57,75.49,75.5,48485.0,74.3613,74.4007,74.3219,74.3318,48485.0
2024-10-09 15:50:00,75.49,75.73,75.49,75.59,169213.0,74.3219,74.5582,74.3219,74.4204,169213.0
2024-10-10 09:30:00,77.39,77.45,76.33,76.49,101385.0,76.1925,76.2516,75.1489,75.3065,101385.0
2024-10-10 09:40:00,76.53,76.68,76.07,76.3,37292.0,75.3459,75.4935,74.893,75.1194,37292.0
2024-10-10 09:50:00,76.33,76.72,76.3,76.35,24341.0,75.1489,75.5329,75.1194,75.1686,24341.0
2024-10-10 10:00:00,76.3,76.68,76.3,76.62,16324.0,75.1194,75.4935,75.1194,75.4345,16324.0
2024-10-10 10:10:00,76.59,76.6,76.27,76.3,21267.0,75.4049,75.4148,75.0899,75.1194,21267.0
2024-10-10 10:20:00,76.29,76.47,76.29,76.38,36756.0,75.1096,75.2868,75.1096,75.1982,36756.0
2024-10-10 10:30:00,76.4,76.78,76.4,76.72,18722.0,75.2179,75.592,75.2179,75.5329,18722.0
2024-10-10 10:40:00,76.76,76.84,76.58,76.63,28024.0,75.5723,75.6511,75.3951,75.4443,28024.0
2024-10-10 10:50:00,76.62,76.69,76.39,76.39,19173.0,75.4345,75.5034,75.208,75.208,19173.0
2024-10-10 11:00:00,76.43,76.43,76.31,76.4,20614.0,75.2474,75.2474,75.1293,75.2179,20614.0
2024-10-10 11:10:00,76.41,76.54,76.4,76.54,36363.0,75.2277,75.3557,75.2179,75.3557,36363.0
2024-10-10 11:20:00,76.53,76.53,76.32,76.45,23229.0,75.3459,75.3459,75.1391,75.2671,23229.0
2024-10-10 11:30:00,76.43,76.43,76.28,76.33,17254.0,75.2474,75.2474,75.0997,75.1489,17254.0
2024-10-10 11:40:00,76.33,76.36,76.24,76.3,11923.0,75.1489,75.1785,75.0603,75.1194,11923.0
2024-10-10 11:50:00,76.31,76.47,76.29,76.45,22046.0,75.1293,75.2868,75.1096,75.2671,22046.0
2024-10-10 12:00:00,76.44,76.47,76.32,76.42,23034.0,75.2572,75.2868,75.1391,75.2376,23034.0
2024-10-10 12:10:00,76.4,76.5,76.39,76.48,30723.0,75.2179,75.3163,75.208,75.2966,30723.0
2024-10-10 12:20:00,76.5,76.58,76.45,76.58,23879.0,75.3163,75.3951,75.2671,75.3951,23879.0
2024-10-10 12:30:00,76.59,76.6,76.46,76.48,24287.0,75.4049,75.4148,75.2769,75.2966,24287.0
2024-10-10 12:40:00,76.49,76.49,76.29,76.31,29799.0,75.3065,75.3065,75.1096,75.1293,29799.0
2024-10-10 12:50:00,76.32,76.36,76.21,76.25,26098.0,75.1391,75.1785,75.0308,75.0702,26098.0
2024-10-10 13:00:00,76.21,76.27,76.08,76.09,25945.0,75.0308,75.0899,74.9028,74.9127,25945.0
2024-10-10 13:10:00,76.09,76.15,76.08,76.15,13404.0,74.9127,74.9717,74.9028,74.9717,13404.0
2024-10-10 13:20:00,76.15,76.3,76.15,76.24,27245.0,74.9717,75.1194,74.9717,75.0603,27245.0
2024-10-10 13:30:00,76.23,76.3,76.17,76.21,23322.0,75.0505,75.1194,74.9914,75.0308,23322.0
2024-10-10 13:40:00,76.22,76.27,76.15,76.15,20266.0,75.0406,75.0899,74.9717,74.9717,20266.0
2024-10-10 13:50:00,76.15,76.31,76.15,76.31,49821.0,74.9717,75.1293,74.9717,75.1293,49821.0
2024-10-10 14:00:00,76.3,76.31,76.22,76.29,36147.0,75.1194,75.1293,75.0406,75.1096,36147.0
2024-10-10 14:10:00,76.29,76.31,76.18,76.19,44733.0,75.1096,75.1293,75.0013,75.0111,44733.0
2024-10-10 14:20:00,76.18,76.23,76.14,76.19,50406.0,75.0013,75.0505,74.9619,75.0111,50406.0
2024-10-10 14:30:00,76.2,76.22,76.11,76.21,37988.0,75.021,75.0406,74.9323,75.0308,37988.0
2024-10-10 14:40:00,76.21,76.24,76.12,76.22,24453.0,75.0308,75.0603,74.9422,75.0406,24453.0
2024-10-10 14:50:00,76.23,76.35,76.08,76.32,76346.0,75.0505,75.1686,74.9028,75.1391,76346.0
2024-10-10 15:00:00,76.32,76.46,76.32,76.45,37732.0,75.1391,75.2769,75.1391,75.2671,37732.0
2024-10-10 15:10:00,76.44,76.44,76.33,76.42,43277.0,75.2572,75.2572,75.1489,75.2376,43277.0
2024-10-10 15:20:00,76.42,76.55,76.41,76.42,53635.0,75.2376,75.3655,75.2277,75.2376,53635.0
2024-10-10 15:30:00,76.42,76.5,76.4,76.42,59332.0,75.2376,75.3163,75.2179,75.2376,59332.0
2024-10-10 15:40:00,76.44,76.47,76.29,76.31,51368.0,75.2572,75.2868,75.1096,75.1293,51368.0
2024-10-10 15:50:00,76.31,76.54,76.26,76.52,268162.0,75.1293,75.3557,75.08,75.336,268162.0
2024-10-11 09:30:00,76.56,77.35,76.56,77.12,45236.0,75.3754,76.1532,75.3754,75.9267,45236.0
2024-10-11 09:40:00,77.19,77.33,77.11,77.27,24714.0,75.9956,76.1335,75.9169,76.0744,24714.0
2024-10-11 09:50:00,77.28,77.54,77.27,77.45,14188.0,76.0842,76.3402,76.0744,76.2516,14188.0
2024-10-11 10:00:00,77.48,77.52,77.28,77.5,20687.0,76.2812,76.3205,76.0842,76.3008,20687.0
2024-10-11 10:10:00,77.49,77.82,77.48,77.72,88305.0,76.291,76.6159,76.2812,76.5174,88305.0
2024-10-11 10:20:00,77.72,77.87,77.64,77.82,56018.0,76.5174,76.6651,76.4387,76.6159,56018.0
2024-10-11 10:30:00,77.82,77.84,77.7,77.79,88053.0,76.6159,76.6356,76.4977,76.5864,88053.0
2024-10-11 10:40:00,77.79,77.84,77.75,77.8,104406.0,76.5864,76.6356,76.547,76.5962,104406.0
2024-10-11 10:50:00,77.81,77.83,77.55,77.63,87992.0,76.606,76.6257,76.3501,76.4288,87992.0
2024-10-11 11:00:00,77.63,77.81,77.54,77.79,51897.0,76.4288,76.606,76.3402,76.5864,51897.0
2024-10-11 11:10:00,77.79,77.89,77.73,77.73,34303.0,76.5864,76.6848,76.5273,76.5273,34303.0
2024-10-11 11:20:00,77.74,77.76,77.59,77.68,29539.0,76.5371,76.5568,76.3894,76.4781,29539.0
2024-10-11 11:30:00,77.68,77.7,77.58,77.66,25723.0,76.4781,76.4977,76.3796,76.4584,25723.0
2024-10-11 11:40:00,77.66,77.67,77.57,77.66,38022.0,76.4584,76.4682,76.3698,76.4584,38022.0
2024-10-11 11:50:00,77.67,77.7,77.61,77.66,39757.0,76.4682,76.4977,76.4091,76.4584,39757.0
2024-10-11 12:00:00,77.67,77.68,77.55,77.59,66757.0,76.4682,76.4781,76.3501,76.3894,66757.0
2024-10-11 12:10:00,77.6,77.6,77.52,77.53,27321.0,76.3993,76.3993,76.3205,76.3304,27321.0
2024-10-11 12:20:00,77.53,77.53,77.44,77.44,65737.0,76.3304,76.3304,76.2418,76.2418,65737.0
2024-10-11 12:30:00,77.44,77.53,77.41,77.42,38871.0,76.2418,76.3304,76.2122,76.2221,38871.0
2024-10-11 12:40:00,77.42,77.47,77.21,77.23,26240.0,76.2221,76.2713,76.0153,76.035,26240.0
2024-10-11 12:50:00,77.23,77.32,77.15,77.31,25182.0,76.035,76.1236,75.9563,76.1138,25182.0
2024-10-11 13:00:00,77.32,77.37,77.28,77.31,38708.0,76.1236,76.1729,76.0842,76.1138,38708.0
2024-10-11 13:10:00,77.31,77.33,77.27,77.3,25739.0,76.1138,76.1335,76.0744,76.1039,25739.0
2024-10-11 13:20:00,77.31,77.39,77.29,77.37,29770.0,76.1138,76.1925,76.0941,76.1729,29770.0
2024-10-11 13:30:00,77.38,77.45,77.32,77.44,31872.0,76.1827,76.2516,76.1236,76.2418,31872.0
2024-10-11 13:40:00,77.45,77.55,77.44,77.53,36018.0,76.2516,76.3501,76.2418,76.3304,36018.0
2024-10-11 13:50:00,77.53,77.62,77.52,77.61,30173.0,76.3304,76.419,76.3205,76.4091,30173.0
2024-10-11 14:00:00,77.61,77.64,77.36,77.38,40314.0,76.4091,76.4387,76.163,76.1827,40314.0
2024-10-11 14:10:00,77.38,77.47,77.37,77.46,41786.0,76.1827,76.2713,76.1729,76.2615,41786.0
2024-10-11 14:20:00,77.46,77.48,77.38,77.38,29965.0,76.2615,76.2812,76.1827,76.1827,29965.0
2024-10-11 14:30:00,77.38,77.4,77.17,77.23,37391.0,76.1827,76.2024,75.9759,76.035,37391.0
2024-10-11 14:40:00,77.23,77.24,77.16,77.19,34318.0,76.035,76.0449,75.9661,75.9956,34318.0
2024-10-11 14:50:00,77.2,77.38,77.19,77.37,34240.0,76.0055,76.1827,75.9956,76.1729,34240.0
2024-10-11 15:00:00,77.36,77.48,77.35,77.47,60253.0,76.163,76.2812,76.1532,76.2713,60253.0
2024-10-11 15:10:00,77.47,77.57,77.46,77.55,42995.0,76.2713,76.3698,76.2615,76.3501,42995.0
2024-10-11 15:20:00,77.54,77.55,77.43,77.44,39017.0,76.3402,76.3501,76.2319,76.2418,39017.0
2024-10-11 15:30:00,77.44,77.51,77.38,77.38,66353.0,76.2418,76.3107,76.1827,76.1827,66353.0
2024-10-11 15:40:00,77.38,77.48,77.35,77.39,74287.0,76.1827,76.2812,76.1532,76.1925,74287.0
2024-10-11 15:50:00,77.38,77.45,77.16,77.25,653947.0,76.1827,76.2516,75.9661,76.0547,653947.0
2024-10-14 09:30:00,77.47,77.72,77.29,77.61,41160.0,76.2713,76.5174,76.0941,76.4091,41160.0
2024-10-14 09:40:00,77.61,77.61,77.28,77.43,13703.0,76.4091,76.4091,76.0842,76.2319,13703.0
2024-10-14 09:50:00,77.47,77.48,77.24,77.46,20179.0,76.2713,76.2812,76.0449,76.2615,20179.0
2024-10-14 10:00:00,77.48,77.66,77.34,77.44,42855.0,76.2812,76.4584,76.1433,76.2418,42855.0
2024-10-14 10:10:00,77.42,77.59,77.38,77.58,26154.0,76.2221,76.3894,76.1827,76.3796,26154.0
2024-10-14 10:20:00,77.57,77.68,77.36,77.42,35668.0,76.3698,76.4781,76.163,76.2221,35668.0
2024-10-14 10:30:00,77.42,77.74,77.42,77.72,16151.0,76.2221,76.5371,76.2221,76.5174,16151.0
2024-10-14 10:40:00,77.72,77.76,77.67,77.68,18892.0,76.5174,76.5568,76.4682,76.4781,18892.0
2024-10-14 10:50:00,77.68,77.84,77.65,77.76,45577.0,76.4781,76.6356,76.4485,76.5568,45577.0
2024-10-14 11:00:00,77.75,77.84,77.68,77.83,28188.0,76.547,76.6356,76.4781,76.6257,28188.0
2024-10-14 11:10:00,77.84,77.89,77.75,77.81,29991.0,76.6356,76.6848,76.547,76.606,29991.0
2024-10-14 11:20:00,77.82,77.83,77.63,77.65,24006.0,76.6159,76.6257,76.4288,76.4485,24006.0
2024-10-14 11:30:00,77.65,77.72,77.58,77.67,16947.0,76.4485,76.5174,76.3796,76.4682,16947.0
2024-10-14 11:40:00,77.66,77.78,77.66,77.78,38628.0,76.4584,76.5765,76.4584,76.5765,38628.0
2024-10-14 11:50:00,77.78,77.87,77.78,77.85,13401.0,76.5765,76.6651,76.5765,76.6454,13401.0
2024-10-14 12:00:00,77.84,77.86,77.75,77.76,14705.0,76.6356,76.6553,76.547,76.5568,14705.0
2024-10-14 12:10:00,77.76,77.86,77.73,77.76,26328.0,76.5568,76.6553,76.5273,76.5568,26328.0
2024-10-14 12:20:00,77.75,77.85,77.75,77.79,15407.0,76.547,76.6454,76.547,76.5864,15407.0
2024-10-14 12:30:00,77.79,77.87,77.79,77.87,9951.0,76.5864,76.6651,76.5864,76.6651,9951.0
2024-10-14 12:40:00,77.87,77.88,77.74,77.83,18800.0,76.6651,76.675,76.5371,76.6257,18800.0
2024-10-14 12:50:00,77.82,77.93,77.81,77.92,18113.0,76.6159,76.7242,76.606,76.7143,18113.0
2024-10-14 13:00:00,77.91,77.93,77.88,77.88,9538.0,76.7045,76.7242,76.675,76.675,9538.0
2024-10-14 13:10:00,77.88,77.89,77.81,77.87,14098.0,76.675,76.6848,76.606,76.6651,14098.0
2024-10-14 13:20:00,77.87,77.88,77.81,77.86,15572.0,76.6651,76.675,76.606,76.6553,15572.0
2024-10-14 13:30:00,77.85,77.85,77.73,77.75,14007.0,76.6454,76.6454,76.5273,76.547,14007.0
2024-10-14 13:40:00,77.76,77.81,77.75,77.8,15902.0,76.5568,76.606,76.547,76.5962,15902.0
2024-10-14 13:50:00,77.79,77.89,77.79,77.87,23537.0,76.5864,76.6848,76.5864,76.6651,23537.0
2024-10-14 14:00:00,77.87,77.9,77.82,77.86,19603.0,76.6651,76.6947,76.6159,76.6553,19603.0
2024-10-14 14:10:00,77.87,77.89,77.84,77.84,16790.0,76.6651,76.6848,76.6356,76.6356,16790.0
2024-10-14 14:20:00,77.85,77.86,77.8,77.81,52738.0,76.6454,76.6553,76.5962,76.606,52738.0
2024-10-14 14:30:00,77.81,77.89,77.81,77.85,27549.0,76.606,76.6848,76.606,76.6454,27549.0
2024-10-14 14:40:00,77.83,77.86,77.72,77.75,21477.0,76.6257,76.6553,76.5174,76.547,21477.0
2024-10-14 14:50:00,77.76,77.79,77.73,77.77,38721.0,76.5568,76.5864,76.5273,76.5667,38721.0
2024-10-14 15:00:00,77.78,77.78,77.65,77.65,25808.0,76.5765,76.5765,76.4485,76.4485,25808.0
2024-10-14 15:10:00,77.66,77.7,77.64,77.68,30537.0,76.4584,76.4977,76.4387,76.4781,30537.0
2024-10-14 15:20:00,77.67,77.71,77.62,77.64,41446.0,76.4682,76.5076,76.419,76.4387,41446.0
2024-10-14 15:30:00,77.63,77.67,77.58,77.62,50833.0,76.4288,76.4682,76.3796,76.419,50833.0
2024-10-14 15:40:00,77.63,77.65,77.44,77.56,55819.0,76.4288,76.4485,76.2418,76.3599,55819.0
2024-10-14 15:50:00,77.56,77.76,77.51,77.63,211332.0,76.3599,76.5568,76.3107,76.4288,211332.0
2024-10-15 09:30:00,77.28,77.79,76.62,76.72,59968.0,76.0842,76.5864,75.4345,75.5329,59968.0
2024-10-15 09:40:00,76.72,77.37,76.63,77.36,47648.0,75.5329,76.1729,75.4443,76.163,47648.0
2024-10-15 09:50:00,77.3,77.3,76.92,77.22,29756.0,76.1039,76.1039,75.7298,76.0252,29756.0
2024-10-15 10:00:00,77.22,77.28,77.07,77.24,24539.0,76.0252,76.0842,75.8775,76.0449,24539.0
2024-10-15 10:10:00,77.26,77.71,77.2,77.54,47173.0,76.0646,76.5076,76.0055,76.3402,47173.0
2024-10-15 10:20:00,77.55,77.67,77.51,77.67,24478.0,76.3501,76.4682,76.3107,76.4682,24478.0
2024-10-15 10:30:00,77.67,77.75,77.52,77.54,102047.0,76.4682,76.547,76.3205,76.3402,102047.0
2024-10-15 10:40:00,77.53,77.64,77.36,77.42,27719.0,76.3304,76.4387,76.163,76.2221,27719.0
2024-10-15 10:50:00,77.42,77.64,77.41,77.59,22353.0,76.2221,76.4387,76.2122,76.3894,22353.0
2024-10-15 11:00:00,77.59,77.87,77.52,77.87,183437.0,76.3894,76.6651,76.3205,76.6651,183437.0
2024-10-15 11:10:00,77.87,77.93,77.66,77.84,22995.0,76.6651,76.7242,76.4584,76.6356,22995.0
2024-10-15 11:20:00,77.87,77.99,77.75,77.84,50500.0,76.6651,76.7833,76.547,76.6356,50500.0
2024-10-15 11:30:00,77.85,77.88,77.67,77.71,35494.0,76.6454,76.675,76.4682,76.5076,35494.0
2024-10-15 11:40:00,77.73,77.81,77.67,77.72,20667.0,76.5273,76.606,76.4682,76.5174,20667.0
2024-10-15 11:50:00,77.72,77.76,77.65,77.75,55041.0,76.5174,76.5568,76.4485,76.547,55041.0
2024-10-15 12:00:00,77.74,77.75,77.63,77.67,27547.0,76.5371,76.547,76.4288,76.4682,27547.0
2024-10-15 12:10:00,77.69,77.71,77.58,77.63,21148.0,76.4879,76.5076,76.3796,76.4288,21148.0
2024-10-15 12:20:00,77.63,77.84,77.63,77.8,19963.0,76.4288,76.6356,76.4288,76.5962,19963.0
2024-10-15 12:30:00,77.82,77.85,77.73,77.82,18903.0,76.6159,76.6454,76.5273,76.6159,18903.0
2024-10-15 12:40:00,77.79,77.79,77.73,77.73,15064.0,76.5864,76.5864,76.5273,76.5273,15064.0
2024-10-15 12:50:00,77.73,77.82,77.73,77.75,18304.0,76.5273,76.6159,76.5273,76.547,18304.0
2024-10-15 13:00:00,77.76,77.8,77.65,77.65,18521.0,76.5568,76.5962,76.4485,76.4485,18521.0
2024-10-15 13:10:00,77.65,77.66,77.54,77.57,23460.0,76.4485,76.4584,76.3402,76.3698,23460.0
2024-10-15 13:20:00,77.57,77.58,77.48,77.54,20470.0,76.3698,76.3796,76.2812,76.3402,20470.0
2024-10-15 13:30:00,77.54,77.56,77.41,77.5,62525.0,76.3402,76.3599,76.2122,76.3008,62525.0
2024-10-15 13:40:00,77.5,77.6,77.5,77.56,24646.0,76.3008,76.3993,76.3008,76.3599,24646.0
2024-10-15 13:50:00,77.56,77.56,77.37,77.39,27810.0,76.3599,76.3599,76.1729,76.1925,27810.0
2024-10-15 14:00:00,77.38,77.4,77.29,77.29,48752.0,76.1827,76.2024,76.0941,76.0941,48752.0
2024-10-15 14:10:00,77.31,77.4,77.18,77.2,29680.0,76.1138,76.2024,75.9858,76.0055,29680.0
2024-10-15 14:20:00,77.19,77.19,77.06,77.07,19645.0,75.9956,75.9956,75.8677,75.8775,19645.0
2024-10-15 14:30:00,77.07,77.11,77.05,77.1,23990.0,75.8775,75.9169,75.8578,75.907,23990.0
2024-10-15 14:40:00,77.09,77.16,77.04,77.12,19960.0,75.8972,75.9661,75.848,75.9267,19960.0
2024-10-15 14:50:00,77.12,77.29,77.12,77.28,48392.0,75.9267,76.0941,75.9267,76.0842,48392.0
2024-10-15 15:00:00,77.3,77.33,77.14,77.15,39321.0,76.1039,76.1335,75.9464,75.9563,39321.0
2024-10-15 15:10:00,77.15,77.23,77.09,77.15,39049.0,75.9563,76.035,75.8972,75.9563,39049.0
2024-10-15 15:20:00,77.14,77.15,76.98,76.98,38791.0,75.9464,75.9563,75.7889,75.7889,38791.0
2024-10-15 15:30:00,76.98,77.0,76.83,76.95,90133.0,75.7889,75.8086,75.6412,75.7594,90133.0
2024-10-15 15:40:00,76.95,77.05,76.88,77.05,77491.0,75.7594,75.8578,75.6904,75.8578,77491.0
2024-10-15 15:50:00,77.04,77.14,76.84,77.0,416013.0,75.848,75.9464,75.6511,75.8086,416013.0
2024-10-16 09:30:00,77.2,77.36,76.98,77.36,26124.0,76.0055,76.163,75.7889,76.163,26124.0
2024-10-16 09:40:00,77.34,77.66,77.31,77.52,24536.0,76.1433,76.4584,76.1138,76.3205,24536.0
2024-10-16 09:50:00,77.52,77.61,77.38,77.5,39706.0,76.3205,76.4091,76.1827,76.3008,39706.0
2024-10-16 10:00:00,77.52,77.7,77.38,77.38,42440.0,76.3205,76.4977,76.1827,76.1827,42440.0
2024-10-16 10:10:00,77.37,77.5,77.05,77.5,52990.0,76.1729,76.3008,75.8578,76.3008,52990.0
2024-10-16 10:20:00,77.46,77.5,77.22,77.46,101621.0,76.2615,76.3008,76.0252,76.2615,101621.0
2024-10-16 10:30:00,77.46,77.69,77.43,77.46,87728.0,76.2615,76.4879,76.2319,76.2615,87728.0
2024-10-16 10:40:00,77.44,77.51,77.34,77.42,22059.0,76.2418,76.3107,76.1433,76.2221,22059.0
2024-10-16 10:50:00,77.43,77.58,77.41,77.57,55557.0,76.2319,76.3796,76.2122,76.3698,55557.0
2024-10-16 11:00:00,77.57,77.65,77.35,77.37,25321.0,76.3698,76.4485,76.1532,76.1729,25321.0
2024-10-16 11:10:00,77.36,77.41,77.27,77.27,16458.0,76.163,76.2122,76.0744,76.0744,16458.0
2024-10-16 11:20:00,77.26,77.43,77.17,77.2,154601.0,76.0646,76.2319,75.9759,76.0055,154601.0
2024-10-16 11:30:00,77.2,77.33,77.07,77.07,33038.0,76.0055,76.1335,75.8775,75.8775,33038.0
2024-10-16 11:40:00,77.11,77.35,77.1,77.29,23235.0,75.9169,76.1532,75.907,76.0941,23235.0
2024-10-16 11:50:00,77.31,77.32,77.24,77.29,19100.0,76.1138,76.1236,76.0449,76.0941,19100.0
2024-10-16 12:00:00,77.3,77.33,77.18,77.19,26229.0,76.1039,76.1335,75.9858,75.9956,26229.0
2024-10-16 12:10:00,77.19,77.27,77.18,77.27,15719.0,75.9956,76.0744,75.9858,76.0744,15719.0
2024-10-16 12:20:00,77.27,77.29,77.18,77.25,36396.0,76.0744,76.0941,75.9858,76.0547,36396.0
2024-10-16 12:30:00,77.25,77.35,77.19,77.33,69597.0,76.0547,76.1532,75.9956,76.1335,69597.0
2024-10-16 12:40:00,77.33,77.33,77.16,77.16,26621.0,76.1335,76.1335,75.9661,75.9661,26621.0
2024-10-16 12:50:00,77.14,77.15,76.91,76.92,23143.0,75.9464,75.9563,75.72,75.7298,23143.0
2024-10-16 13:00:00,76.92,76.94,76.72,76.72,42887.0,75.7298,75.7495,75.5329,75.5329,42887.0
2024-10-16 13:10:00,76.72,76.77,76.69,76.73,13949.0,75.5329,75.5821,75.5034,75.5428,13949.0
2024-10-16 13:20:00,76.73,76.78,76.68,76.73,14270.0,75.5428,75.592,75.4935,75.5428,14270.0
2024-10-16 13:30:00,76.73,76.77,76.71,76.75,30379.0,75.5428,75.5821,75.5231,75.5624,30379.0
2024-10-16 13:40:00,76.74,76.76,76.71,76.73,17540.0,75.5526,75.5723,75.5231,75.5428,17540.0
2024-10-16 13:50:00,76.72,76.79,76.72,76.77,17809.0,75.5329,75.6018,75.5329,75.5821,17809.0
2024-10-16 14:00:00,76.77,77.05,76.76,77.02,91489.0,75.5821,75.8578,75.5723,75.8283,91489.0
2024-10-16 14:10:00,77.02,77.16,77.01,77.14,17801.0,75.8283,75.9661,75.8184,75.9464,17801.0
2024-10-16 14:20:00,77.16,77.27,77.15,77.25,39031.0,75.9661,76.0744,75.9563,76.0547,39031.0
2024-10-16 14:30:00,77.26,77.29,77.19,77.24,27787.0,76.0646,76.0941,75.9956,76.0449,27787.0
2024-10-16 14:40:00,77.23,77.32,77.18,77.28,52591.0,76.035,76.1236,75.9858,76.0842,52591.0
2024-10-16 14:50:00,77.27,77.29,77.05,77.14,45519.0,76.0744,76.0941,75.8578,75.9464,45519.0
2024-10-16 15:00:00,77.14,77.17,77.03,77.15,37049.0,75.9464,75.9759,75.8381,75.9563,37049.0
2024-10-16 15:10:00,77.15,77.24,77.14,77.21,25297.0,75.9563,76.0449,75.9464,76.0153,25297.0
2024-10-16 15:20:00,77.21,77.21,77.1,77.12,28352.0,76.0153,76.0153,75.907,75.9267,28352.0
2024-10-16 15:30:00,77.13,77.17,77.01,77.17,40359.0,75.9366,75.9759,75.8184,75.9759,40359.0
2024-10-16 15:40:00,77.17,77.27,77.11,77.15,31652.0,75.9759,76.0744,75.9169,75.9563,31652.0
2024-10-16 15:50:00,77.14,77.24,77.01,77.15,167214.0,75.9464,76.0449,75.8184,75.9563,167214.0
2024-10-17 09:30:00,78.5,78.6,77.8,78.15,222270.0,77.2854,77.3838,76.5962,76.9408,222270.0
2024-10-17 09:40:00,78.16,78.31,77.82,77.82,142916.0,76.9506,77.0983,76.6159,76.6159,142916.0
2024-10-17 09:50:00,77.8,78.24,77.8,78.23,99251.0,76.5962,77.0294,76.5962,77.0195,99251.0
2024-10-17 10:00:00,78.23,78.25,77.7,78.1,81162.0,77.0195,77.0392,76.4977,76.8916,81162.0
2024-10-17 10:10:00,78.1,78.1,77.81,77.9,96386.0,76.8916,76.8916,76.606,76.6947,96386.0
2024-10-17 10:20:00,77.89,78.0,77.72,77.84,52392.0,76.6848,76.7931,76.5174,76.6356,52392.0
2024-10-17 10:30:00,77.83,78.15,77.8,78.15,25135.0,76.6257,76.9408,76.5962,76.9408,25135.0
2024-10-17 10:40:00,78.15,78.26,78.0,78.26,38468.0,76.9408,77.0491,76.7931,77.0491,38468.0
2024-10-17 10:50:00,78.26,78.37,78.16,78.26,24795.0,77.0491,77.1574,76.9506,77.0491,24795.0
2024-10-17 11:00:00,78.27,78.33,78.03,78.03,14782.0,77.0589,77.118,76.8226,76.8226,14782.0
2024-10-17 11:10:00,78.03,78.2,77.9,78.2,47447.0,76.8226,76.99,76.6947,76.99,47447.0
2024-10-17 11:20:00,78.23,78.65,78.23,78.63,63877.0,77.0195,77.433,77.0195,77.4134,63877.0
2024-10-17 11:30:00,78.63,78.83,78.61,78.83,76323.0,77.4134,77.6103,77.3937,77.6103,76323.0
2024-10-17 11:40:00,78.81,78.93,78.73,78.79,38510.0,77.5906,77.7087,77.5118,77.5709,38510.0
2024-10-17 11:50:00,78.78,78.79,78.6,78.79,48415.0,77.561,77.5709,77.3838,77.5709,48415.0
2024-10-17 12:00:00,78.8,79.03,78.79,78.92,78803.0,77.5807,77.8072,77.5709,77.6989,78803.0
2024-10-17 12:10:00,78.9,78.92,78.75,78.81,27722.0,77.6792,77.6989,77.5315,77.5906,27722.0
2024-10-17 12:20:00,78.8,79.02,78.8,78.93,38344.0,77.5807,77.7973,77.5807,77.7087,38344.0
2024-10-17 12:30:00,78.94,79.03,78.86,79.03,87605.0,77.7186,77.8072,77.6398,77.8072,87605.0
2024-10-17 12:40:00,79.04,79.1,78.92,79.09,50939.0,77.817,77.8761,77.6989,77.8662,50939.0
2024-10-17 12:50:00,79.08,79.25,79.08,79.12,58959.0,77.8564,78.0238,77.8564,77.8958,58959.0
2024-10-17 13:00:00,79.12,79.22,78.99,79.06,58493.0,77.8958,77.9942,77.7678,77.8367,58493.0
2024-10-17 13:10:00,79.06,79.07,78.94,78.94,50878.0,77.8367,77.8465,77.7186,77.7186,50878.0
2024-10-17 13:20:00,78.94,78.96,78.75,78.83,41579.0,77.7186,77.7383,77.5315,77.6103,41579.0
2024-10-17 13:30:00,78.84,78.84,78.57,78.63,31761.0,77.6201,77.6201,77.3543,77.4134,31761.0
2024-10-17 13:40:00,78.62,78.79,78.61,78.77,79925.0,77.4035,77.5709,77.3937,77.5512,79925.0
2024-10-17 13:50:00,78.76,78.84,78.75,78.76,57369.0,77.5413,77.6201,77.5315,77.5413,57369.0
2024-10-17 14:00:00,78.77,78.77,78.36,78.4,35277.0,77.5512,77.5512,77.1475,77.1869,35277.0
2024-10-17 14:10:00,78.4,78.53,78.4,78.53,41968.0,77.1869,77.3149,77.1869,77.3149,41968.0
2024-10-17 14:20:00,78.55,78.64,78.5,78.5,43083.0,77.3346,77.4232,77.2854,77.2854,43083.0
2024-10-17 14:30:00,78.49,78.72,78.48,78.7,92941.0,77.2755,77.502,77.2657,77.4823,92941.0
2024-10-17 14:40:00,78.71,78.76,78.66,78.75,68094.0,77.4921,77.5413,77.4429,77.5315,68094.0
2024-10-17 14:50:00,78.75,78.87,78.74,78.87,45686.0,77.5315,77.6496,77.5217,77.6496,45686.0
2024-10-17 15:00:00,78.88,78.9,78.71,78.73,43676.0,77.6595,77.6792,77.4921,77.5118,43676.0
2024-10-17 15:10:00,78.73,78.86,78.69,78.82,79013.0,77.5118,77.6398,77.4724,77.6004,79013.0
2024-10-17 15:20:00,78.81,78.87,78.76,78.84,68701.0,77.5906,77.6496,77.5413,77.6201,68701.0
2024-10-17 15:30:00,78.84,79.05,78.83,79.04,120735.0,77.6201,77.8269,77.6103,77.817,120735.0
2024-10-17 15:40:00,79.04,79.11,78.87,78.92,137213.0,77.817,77.8859,77.6496,77.6989,137213.0
2024-10-17 15:50:00,78.91,79.24,78.84,79.19,515616.0,77.689,78.0139,77.6201,77.9647,515616.0
2024-10-18 09:30:00,79.49,79.77,78.7,78.9,261727.0,78.2601,78.5357,77.4823,77.6792,261727.0
2024-10-18 09:40:00,79.02,79.07,78.85,78.89,12974.0,77.7973,77.8465,77.63,77.6693,12974.0
2024-10-18 09:50:00,78.89,78.89,78.7,78.84,12154.0,77.6693,77.6693,77.4823,77.6201,12154.0
2024-10-18 10:00:00,78.86,78.88,78.55,78.68,38382.0,77.6398,77.6595,77.3346,77.4626,38382.0
2024-10-18 10:10:00,78.68,78.7,78.44,78.62,22873.0,77.4626,77.4823,77.2263,77.4035,22873.0
2024-10-18 10:20:00,78.65,78.68,78.45,78.46,34094.0,77.433,77.4626,77.2361,77.246,34094.0
2024-10-18 10:30:00,78.47,78.52,78.16,78.27,63620.0,77.2558,77.3051,76.9506,77.0589,63620.0
2024-10-18 10:40:00,78.27,78.58,78.26,78.54,48316.0,77.0589,77.3641,77.0491,77.3248,48316.0
2024-10-18 10:50:00,78.55,78.69,78.51,78.52,14266.0,77.3346,77.4724,77.2952,77.3051,14266.0
2024-10-18 11:00:00,78.51,78.51,78.36,78.44,10144.0,77.2952,77.2952,77.1475,77.2263,10144.0
2024-10-18 11:10:00,78.44,78.48,78.36,78.38,18775.0,77.2263,77.2657,77.1475,77.1672,18775.0
2024-10-18 11:20:00,78.38,78.39,78.32,78.33,22289.0,77.1672,77.1771,77.1082,77.118,22289.0
2024-10-18 11:30:00,78.32,78.51,78.22,78.51,27980.0,77.1082,77.2952,77.0097,77.2952,27980.0
2024-10-18 11:40:00,78.55,78.58,78.48,78.48,10728.0,77.3346,77.3641,77.2657,77.2657,10728.0
2024-10-18 11:50:00,78.48,78.56,78.41,78.5,14255.0,77.2657,77.3444,77.1968,77.2854,14255.0
2024-10-18 12:00:00,78.52,78.6,78.49,78.6,10700.0,77.3051,77.3838,77.2755,77.3838,10700.0
2024-10-18 12:10:00,78.6,78.88,78.58,78.84,26897.0,77.3838,77.6595,77.3641,77.6201,26897.0
2024-10-18 12:20:00,78.84,78.85,78.78,78.83,12939.0,77.6201,77.63,77.561,77.6103,12939.0
2024-10-18 12:30:00,78.82,78.85,78.76,78.84,35097.0,77.6004,77.63,77.5413,77.6201,35097.0
2024-10-18 12:40:00,78.83,78.87,78.71,78.74,51607.0,77.6103,77.6496,77.4921,77.5217,51607.0
2024-10-18 12:50:00,78.75,78.78,78.63,78.63,23598.0,77.5315,77.561,77.4134,77.4134,23598.0
2024-10-18 13:00:00,78.65,78.74,78.59,78.64,17433.0,77.433,77.5217,77.374,77.4232,17433.0
2024-10-18 13:10:00,78.66,78.67,78.57,78.59,11642.0,77.4429,77.4527,77.3543,77.374,11642.0
2024-10-18 13:20:00,78.59,78.62,78.55,78.55,15047.0,77.374,77.4035,77.3346,77.3346,15047.0
2024-10-18 13:30:00,78.55,78.63,78.55,78.62,18355.0,77.3346,77.4134,77.3346,77.4035,18355.0
2024-10-18 13:40:00,78.61,78.64,78.56,78.56,15853.0,77.3937,77.4232,77.3444,77.3444,15853.0
2024-10-18 13:50:00,78.58,78.59,78.56,78.56,18077.0,77.3641,77.374,77.3444,77.3444,18077.0
2024-10-18 14:00:00,78.57,78.61,78.49,78.61,24485.0,77.3543,77.3937,77.2755,77.3937,24485.0
2024-10-18 14:10:00,78.61,78.65,78.6,78.65,18780.0,77.3937,77.433,77.3838,77.433,18780.0
2024-10-18 14:20:00,78.65,78.74,78.62,78.69,33471.0,77.433,77.5217,77.4035,77.4724,33471.0
2024-10-18 14:30:00,78.69,78.7,78.61,78.62,18922.0,77.4724,77.4823,77.3937,77.4035,18922.0
2024-10-18 14:40:00,78.62,78.67,78.62,78.65,20044.0,77.4035,77.4527,77.4035,77.433,20044.0
2024-10-18 14:50:00,78.65,78.66,78.51,78.54,57128.0,77.433,77.4429,77.2952,77.3248,57128.0
2024-10-18 15:00:00,78.54,78.56,78.47,78.53,58583.0,77.3248,77.3444,77.2558,77.3149,58583.0
2024-10-18 15:10:00,78.54,78.54,78.33,78.37,77763.0,77.3248,77.3248,77.118,77.1574,77763.0
2024-10-18 15:20:00,78.37,78.42,78.34,78.42,63626.0,77.1574,77.2066,77.1278,77.2066,63626.0
2024-10-18 15:30:00,78.42,78.45,78.36,78.4,49217.0,77.2066,77.2361,77.1475,77.1869,49217.0
2024-10-18 15:40:00,78.4,78.41,78.27,78.39,50261.0,77.1869,77.1968,77.0589,77.1771,50261.0
2024-10-18 15:50:00,78.4,78.61,78.39,78.54,231536.0,77.1869,77.3937,77.1771,77.3248,231536.0
2024-10-21 09:30:00,78.55,78.81,78.28,78.72,37748.0,77.3346,77.5906,77.0688,77.502,37748.0
2024-10-21 09:40:00,78.72,78.77,78.46,78.62,28057.0,77.502,77.5512,77.246,77.4035,28057.0
2024-10-21 09:50:00,78.59,78.62,78.4,78.44,12472.0,77.374,77.4035,77.1869,77.2263,12472.0
2024-10-21 10:00:00,78.4,78.49,78.06,78.2,15392.0,77.1869,77.2755,76.8522,76.99,15392.0
2024-10-21 10:10:00,78.2,78.22,77.92,77.94,19086.0,76.99,77.0097,76.7143,76.734,19086.0
2024-10-21 10:20:00,77.97,78.03,77.87,77.89,15963.0,76.7636,76.8226,76.6651,76.6848,15963.0
2024-10-21 10:30:00,77.88,78.19,77.83,78.18,21722.0,76.675,76.9802,76.6257,76.9703,21722.0
2024-10-21 10:40:00,78.22,78.22,78.0,78.09,28759.0,77.0097,77.0097,76.7931,76.8817,28759.0
2024-10-21 10:50:00,78.07,78.15,77.94,78.05,28175.0,76.862,76.9408,76.734,76.8423,28175.0
2024-10-21 11:00:00,78.04,78.06,77.71,77.77,40975.0,76.8325,76.8522,76.5076,76.5667,40975.0
2024-10-21 11:10:00,77.81,77.82,77.61,77.73,21840.0,76.606,76.6159,76.4091,76.5273,21840.0
2024-10-21 11:20:00,77.74,77.75,77.59,77.68,42149.0,76.5371,76.547,76.3894,76.4781,42149.0
2024-10-21 11:30:00,77.69,77.69,77.54,77.59,18865.0,76.4879,76.4879,76.3402,76.3894,18865.0
2024-10-21 11:40:00,77.59,77.7,77.56,77.66,18781.0,76.3894,76.4977,76.3599,76.4584,18781.0
2024-10-21 11:50:00,77.66,77.79,77.66,77.69,21921.0,76.4584,76.5864,76.4584,76.4879,21921.0
2024-10-21 12:00:00,77.7,77.73,77.58,77.64,14892.0,76.4977,76.5273,76.3796,76.4387,14892.0
2024-10-21 12:10:00,77.66,77.71,77.62,77.64,21294.0,76.4584,76.5076,76.419,76.4387,21294.0
2024-10-21 12:20:00,77.64,77.66,77.56,77.65,18798.0,76.4387,76.4584,76.3599,76.4485,18798.0
2024-10-21 12:30:00,77.64,77.69,77.57,77.69,22940.0,76.4387,76.4879,76.3698,76.4879,22940.0
2024-10-21 12:40:00,77.68,77.74,77.66,77.72,25498.0,76.4781,76.5371,76.4584,76.5174,25498.0
2024-10-21 12:50:00,77.72,77.78,77.71,77.73,16573.0,76.5174,76.5765,76.5076,76.5273,16573.0
2024-10-21 13:00:00,77.72,77.83,77.69,77.8,12696.0,76.5174,76.6257,76.4879,76.5962,12696.0
2024-10-21 13:10:00,77.8,77.83,77.77,77.82,17984.0,76.5962,76.6257,76.5667,76.6159,17984.0
2024-10-21 13:20:00,77.8,77.8,77.69,77.7,29722.0,76.5962,76.5962,76.4879,76.4977,29722.0
2024-10-21 13:30:00,77.69,77.7,77.61,77.63,23640.0,76.4879,76.4977,76.4091,76.4288,23640.0
2024-10-21 13:40:00,77.64,77.7,77.61,77.63,24814.0,76.4387,76.4977,76.4091,76.4288,24814.0
2024-10-21 13:50:00,77.63,77.66,77.58,77.6,16425.0,76.4288,76.4584,76.3796,76.3993,16425.0
2024-10-21 14:00:00,77.6,77.62,77.55,77.59,29413.0,76.3993,76.419,76.3501,76.3894,29413.0
2024-10-21 14:10:00,77.62,77.62,77.45,77.56,27306.0,76.419,76.419,76.2516,76.3599,27306.0
2024-10-21 14:20:00,77.58,77.66,77.56,77.61,30730.0,76.3796,76.4584,76.3599,76.4091,30730.0
2024-10-21 14:30:00,77.61,77.62,77.56,77.57,22373.0,76.4091,76.419,76.3599,76.3698,22373.0
2024-10-21 14:40:00,77.57,77.61,77.45,77.48,50348.0,76.3698,76.4091,76.2516,76.2812,50348.0
2024-10-21 14:50:00,77.5,77.5,77.4,77.45,21398.0,76.3008,76.3008,76.2024,76.2516,21398.0
2024-10-21 15:00:00,77.45,77.49,77.41,77.43,27417.0,76.2516,76.291,76.2122,76.2319,27417.0
2024-10-21 15:10:00,77.44,77.58,77.43,77.57,34841.0,76.2418,76.3796,76.2319,76.3698,34841.0
2024-10-21 15:20:00,77.57,77.71,77.57,77.63,48512.0,76.3698,76.5076,76.3698,76.4288,48512.0
2024-10-21 15:30:00,77.61,77.61,77.48,77.48,40185.0,76.4091,76.4091,76.2812,76.2812,40185.0
2024-10-21 15:40:00,77.49,77.52,77.36,77.46,46178.0,76.291,76.3205,76.163,76.2615,46178.0
2024-10-21 15:50:00,77.47,77.6,77.37,77.56,228712.0,76.2713,76.3993,76.1729,76.3599,228712.0
2024-10-22 09:30:00,76.81,77.21,76.62,76.89,178109.0,75.6215,76.0153,75.4345,75.7003,178109.0
2024-10-22 09:40:00,76.89,77.22,76.85,77.01,26924.0,75.7003,76.0252,75.6609,75.8184,26924.0
2024-10-22 09:50:00,77.02,77.08,76.8,76.92,17487.0,75.8283,75.8873,75.6117,75.7298,17487.0
2024-10-22 10:00:00,76.91,76.95,76.32,76.58,101944.0,75.72,75.7594,75.1391,75.3951,101944.0
2024-10-22 10:10:00,76.6,76.7,76.28,76.37,42026.0,75.4148,75.5132,75.0997,75.1883,42026.0
2024-10-22 10:20:00,76.39,76.52,76.37,76.45,18667.0,75.208,75.336,75.1883,75.2671,18667.0
2024-10-22 10:30:00,76.44,76.62,76.32,76.58,29125.0,75.2572,75.4345,75.1391,75.3951,29125.0
2024-10-22 10:40:00,76.58,76.99,76.57,76.96,28133.0,75.3951,75.7987,75.3852,75.7692,28133.0
2024-10-22 10:50:00,76.98,77.01,76.86,76.95,14843.0,75.7889,75.8184,75.6707,75.7594,14843.0
2024-10-22 11:00:00,76.94,77.1,76.9,77.05,24410.0,75.7495,75.907,75.7101,75.8578,24410.0
2024-10-22 11:10:00,77.06,77.27,77.06,77.27,13058.0,75.8677,76.0744,75.8677,76.0744,13058.0
2024-10-22 11:20:00,77.27,77.34,77.06,77.23,29986.0,76.0744,76.1433,75.8677,76.035,29986.0
2024-10-22 11:30:00,77.23,77.33,77.14,77.18,25462.0,76.035,76.1335,75.9464,75.9858,25462.0
2024-10-22 11:40:00,77.16,77.17,77.06,77.08,23065.0,75.9661,75.9759,75.8677,75.8873,23065.0
2024-10-22 11:50:00,77.09,77.12,76.93,76.95,20562.0,75.8972,75.9267,75.7397,75.7594,20562.0
2024-10-22 12:00:00,76.93,76.94,76.83,76.84,25263.0,75.7397,75.7495,75.6412,75.6511,25263.0
2024-10-22 12:10:00,76.84,77.01,76.83,76.98,29904.0,75.6511,75.8184,75.6412,75.7889,29904.0
2024-10-22 12:20:00,76.97,77.02,76.92,77.02,20928.0,75.779,75.8283,75.7298,75.8283,20928.0
2024-10-22 12:30:00,77.03,77.23,76.98,77.23,50261.0,75.8381,76.035,75.7889,76.035,50261.0
2024-10-22 12:40:00,77.24,77.3,77.24,77.27,9110.0,76.0449,76.1039,76.0449,76.0744,9110.0
2024-10-22 12:50:00,77.27,77.29,77.21,77.25,16439.0,76.0744,76.0941,76.0153,76.0547,16439.0
2024-10-22 13:00:00,77.27,77.34,77.25,77.27,14182.0,76.0744,76.1433,76.0547,76.0744,14182.0
2024-10-22 13:10:00,77.28,77.29,77.07,77.07,20608.0,76.0842,76.0941,75.8775,75.8775,20608.0
2024-10-22 13:20:00,77.08,77.13,77.06,77.12,13958.0,75.8873,75.9366,75.8677,75.9267,13958.0
2024-10-22 13:30:00,77.12,77.15,77.06,77.08,17693.0,75.9267,75.9563,75.8677,75.8873,17693.0
2024-10-22 13:40:00,77.08,77.15,77.07,77.1,20667.0,75.8873,75.9563,75.8775,75.907,20667.0
2024-10-22 13:50:00,77.11,77.12,77.05,77.12,19394.0,75.9169,75.9267,75.8578,75.9267,19394.0
2024-10-22 14:00:00,77.12,77.24,77.12,77.14,25604.0,75.9267,76.0449,75.9267,75.9464,25604.0
2024-10-22 14:10:00,77.18,77.26,77.17,77.25,18198.0,75.9858,76.0646,75.9759,76.0547,18198.0
2024-10-22 14:20:00,77.25,77.26,77.17,77.17,25394.0,76.0547,76.0646,75.9759,75.9759,25394.0
2024-10-22 14:30:00,77.18,77.24,77.01,77.2,93786.0,75.9858,76.0449,75.8184,76.0055,93786.0
2024-10-22 14:40:00,77.21,77.29,77.13,77.28,33989.0,76.0153,76.0941,75.9366,76.0842,33989.0
2024-10-22 14:50:00,77.29,77.32,77.15,77.18,28944.0,76.0941,76.1236,75.9563,75.9858,28944.0
2024-10-22 15:00:00,77.18,77.25,77.14,77.23,69176.0,75.9858,76.0547,75.9464,76.035,69176.0
2024-10-22 15:10:00,77.23,77.33,77.23,77.26,29022.0,76.035,76.1335,76.035,76.0646,29022.0
2024-10-22 15:20:00,77.27,77.37,77.27,77.34,26490.0,76.0744,76.1729,76.0744,76.1433,26490.0
2024-10-22 15:30:00,77.34,77.36,77.24,77.24,37506.0,76.1433,76.163,76.0449,76.0449,37506.0
2024-10-22 15:40:00,77.23,77.35,77.19,77.24,61756.0,76.035,76.1532,75.9956,76.0449,61756.0
2024-10-22 15:50:00,77.23,77.24,77.02,77.03,272274.0,76.035,76.0449,75.8283,75.8381,272274.0
2024-10-23 09:30:00,77.0,77.19,76.74,76.97,43209.0,75.8086,75.9956,75.5526,75.779,43209.0
2024-10-23 09:40:00,76.95,76.97,76.73,76.95,22765.0,75.7594,75.779,75.5428,75.7594,22765.0
2024-10-23 09:50:00,76.95,76.99,76.71,76.87,40634.0,75.7594,75.7987,75.5231,75.6806,40634.0
2024-10-23 10:00:00,76.83,77.24,76.83,77.23,9738.0,75.6412,76.0449,75.6412,76.035,9738.0
2024-10-23 10:10:00,77.22,77.22,77.06,77.06,16611.0,76.0252,76.0252,75.8677,75.8677,16611.0
2024-10-23 10:20:00,77.06,77.19,76.96,77.09,27984.0,75.8677,75.9956,75.7692,75.8972,27984.0
2024-10-23 10:30:00,77.06,77.14,77.02,77.11,16336.0,75.8677,75.9464,75.8283,75.9169,16336.0
2024-10-23 10:40:00,77.15,77.2,77.05,77.05,18625.0,75.9563,76.0055,75.8578,75.8578,18625.0
2024-10-23 10:50:00,77.06,77.07,76.94,77.05,13424.0,75.8677,75.8775,75.7495,75.8578,13424.0
2024-10-23 11:00:00,77.06,77.06,76.93,76.98,12880.0,75.8677,75.8677,75.7397,75.7889,12880.0
2024-10-23 11:10:00,76.99,76.99,76.84,76.93,18458.0,75.7987,75.7987,75.6511,75.7397,18458.0
2024-10-23 11:20:00,76.91,77.08,76.91,77.02,18752.0,75.72,75.8873,75.72,75.8283,18752.0
2024-10-23 11:30:00,77.04,77.2,77.01,77.14,25349.0,75.848,76.0055,75.8184,75.9464,25349.0
2024-10-23 11:40:00,77.15,77.28,77.04,77.27,14785.0,75.9563,76.0842,75.848,76.0744,14785.0
2024-10-23 11:50:00,77.28,77.4,77.21,77.36,38942.0,76.0842,76.2024,76.0153,76.163,38942.0
2024-10-23 12:00:00,77.37,77.42,77.26,77.33,46797.0,76.1729,76.2221,76.0646,76.1335,46797.0
2024-10-23 12:10:00,77.34,77.42,77.26,77.42,19144.0,76.1433,76.2221,76.0646,76.2221,19144.0
2024-10-23 12:20:00,77.43,77.43,77.29,77.29,14685.0,76.2319,76.2319,76.0941,76.0941,14685.0
2024-10-23 12:30:00,77.29,77.46,77.27,77.39,16903.0,76.0941,76.2615,76.0744,76.1925,16903.0
2024-10-23 12:40:00,77.39,77.4,77.33,77.39,33171.0,76.1925,76.2024,76.1335,76.1925,33171.0
2024-10-23 12:50:00,77.4,77.44,77.34,77.34,14652.0,76.2024,76.2418,76.1433,76.1433,14652.0
2024-10-23 13:00:00,77.35,77.39,77.26,77.28,15622.0,76.1532,76.1925,76.0646,76.0842,15622.0
2024-10-23 13:10:00,77.28,77.29,77.17,77.19,21016.0,76.0842,76.0941,75.9759,75.9956,21016.0
2024-10-23 13:20:00,77.2,77.27,77.18,77.2,32236.0,76.0055,76.0744,75.9858,76.0055,32236.0
2024-10-23 13:30:00,77.2,77.21,77.11,77.15,42429.0,76.0055,76.0153,75.9169,75.9563,42429.0
2024-10-23 13:40:00,77.14,77.24,77.11,77.15,42412.0,75.9464,76.0449,75.9169,75.9563,42412.0
2024-10-23 13:50:00,77.15,77.29,77.15,77.27,31232.0,75.9563,76.0941,75.9563,76.0744,31232.0
2024-10-23 14:00:00,77.27,77.3,77.07,77.12,62550.0,76.0744,76.1039,75.8775,75.9267,62550.0
2024-10-23 14:10:00,77.12,77.13,76.95,76.96,29604.0,75.9267,75.9366,75.7594,75.7692,29604.0
2024-10-23 14:20:00,76.97,77.15,76.95,77.08,41897.0,75.779,75.9563,75.7594,75.8873,41897.0
2024-10-23 14:30:00,77.08,77.34,77.08,77.31,30158.0,75.8873,76.1433,75.8873,76.1138,30158.0
2024-10-23 14:40:00,77.32,77.38,77.31,77.34,16684.0,76.1236,76.1827,76.1138,76.1433,16684.0
2024-10-23 14:50:00,77.35,77.38,77.3,77.34,59450.0,76.1532,76.1827,76.1039,76.1433,59450.0
2024-10-23 15:00:00,77.34,77.39,77.28,77.33,49819.0,76.1433,76.1925,76.0842,76.1335,49819.0
2024-10-23 15:10:00,77.33,77.4,77.31,77.4,29170.0,76.1335,76.2024,76.1138,76.2024,29170.0
2024-10-23 15:20:00,77.39,77.44,77.33,77.4,30658.0,76.1925,76.2418,76.1335,76.2024,30658.0
2024-10-23 15:30:00,77.4,77.54,77.37,77.47,57960.0,76.2024,76.3402,76.1729,76.2713,57960.0
2024-10-23 15:40:00,77.47,77.55,77.44,77.53,38643.0,76.2713,76.3501,76.2418,76.3304,38643.0
2024-10-23 15:50:00,77.53,77.58,77.41,77.43,150626.0,76.3304,76.3796,76.2122,76.2319,150626.0
2024-10-24 09:30:00,77.83,77.9,77.55,77.62,29456.0,76.6257,76.6947,76.3501,76.419,29456.0
2024-10-24 09:40:00,77.66,77.79,77.49,77.56,10556.0,76.4584,76.5864,76.291,76.3599,10556.0
2024-10-24 09:50:00,77.53,77.8,77.35,77.74,20363.0,76.3304,76.5962,76.1532,76.5371,20363.0
2024-10-24 10:00:00,77.73,77.79,77.5,77.61,39807.0,76.5273,76.5864,76.3008,76.4091,39807.0
2024-10-24 10:10:00,77.6,77.61,77.37,77.52,32538.0,76.3993,76.4091,76.1729,76.3205,32538.0
2024-10-24 10:20:00,77.52,77.76,77.52,77.65,23495.0,76.3205,76.5568,76.3205,76.4485,23495.0
2024-10-24 10:30:00,77.63,77.72,77.61,77.66,17601.0,76.4288,76.5174,76.4091,76.4584,17601.0
2024-10-24 10:40:00,77.67,77.67,77.43,77.53,17547.0,76.4682,76.4682,76.2319,76.3304,17547.0
2024-10-24 10:50:00,77.52,77.58,77.45,77.53,29017.0,76.3205,76.3796,76.2516,76.3304,29017.0
2024-10-24 11:00:00,77.53,77.54,77.3,77.34,19048.0,76.3304,76.3402,76.1039,76.1433,19048.0
2024-10-24 11:10:00,77.34,77.41,77.34,77.4,15425.0,76.1433,76.2122,76.1433,76.2024,15425.0
2024-10-24 11:20:00,77.4,77.41,77.28,77.28,32813.0,76.2024,76.2122,76.0842,76.0842,32813.0
2024-10-24 11:30:00,77.28,77.28,77.19,77.27,16908.0,76.0842,76.0842,75.9956,76.0744,16908.0
2024-10-24 11:40:00,77.26,77.27,77.12,77.16,25367.0,76.0646,76.0744,75.9267,75.9661,25367.0
2024-10-24 11:50:00,77.15,77.25,77.08,77.15,28881.0,75.9563,76.0547,75.8873,75.9563,28881.0
2024-10-24 12:00:00,77.14,77.18,76.96,76.99,27969.0,75.9464,75.9858,75.7692,75.7987,27969.0
2024-10-24 12:10:00,76.99,77.09,76.97,77.05,23307.0,75.7987,75.8972,75.779,75.8578,23307.0
2024-10-24 12:20:00,77.04,77.19,76.99,77.18,13419.0,75.848,75.9956,75.7987,75.9858,13419.0
2024-10-24 12:30:00,77.19,77.28,77.18,77.21,25570.0,75.9956,76.0842,75.9858,76.0153,25570.0
2024-10-24 12:40:00,77.2,77.25,77.13,77.25,15547.0,76.0055,76.0547,75.9366,76.0547,15547.0
2024-10-24 12:50:00,77.25,77.25,77.19,77.23,11026.0,76.0547,76.0547,75.9956,76.035,11026.0
2024-10-24 13:00:00,77.22,77.28,77.22,77.25,8187.0,76.0252,76.0842,76.0252,76.0547,8187.0
2024-10-24 13:10:00,77.25,77.4,77.25,77.39,25832.0,76.0547,76.2024,76.0547,76.1925,25832.0
2024-10-24 13:20:00,77.39,77.49,77.38,77.45,28591.0,76.1925,76.291,76.1827,76.2516,28591.0
2024-10-24 13:30:00,77.47,77.56,77.43,77.54,20109.0,76.2713,76.3599,76.2319,76.3402,20109.0
2024-10-24 13:40:00,77.53,77.61,77.45,77.45,15975.0,76.3304,76.4091,76.2516,76.2516,15975.0
2024-10-24 13:50:00,77.44,77.46,77.34,77.35,11471.0,76.2418,76.2615,76.1433,76.1532,11471.0
2024-10-24 14:00:00,77.34,77.34,77.26,77.32,12439.0,76.1433,76.1433,76.0646,76.1236,12439.0
2024-10-24 14:10:00,77.32,77.4,77.3,77.4,26828.0,76.1236,76.2024,76.1039,76.2024,26828.0
2024-10-24 14:20:00,77.39,77.41,77.27,77.27,28252.0,76.1925,76.2122,76.0744,76.0744,28252.0
2024-10-24 14:30:00,77.28,77.37,77.27,77.35,19126.0,76.0842,76.1729,76.0744,76.1532,19126.0
2024-10-24 14:40:00,77.34,77.34,77.19,77.2,16188.0,76.1433,76.1433,75.9956,76.0055,16188.0
2024-10-24 14:50:00,77.21,77.28,77.18,77.27,26847.0,76.0153,76.0842,75.9858,76.0744,26847.0
2024-10-24 15:00:00,77.27,77.27,77.21,77.23,27316.0,76.0744,76.0744,76.0153,76.035,27316.0
2024-10-24 15:10:00,77.23,77.35,77.23,77.33,23139.0,76.035,76.1532,76.035,76.1335,23139.0
2024-10-24 15:20:00,77.32,77.43,77.32,77.4,25851.0,76.1236,76.2319,76.1236,76.2024,25851.0
2024-10-24 15:30:00,77.4,77.42,77.29,77.39,34778.0,76.2024,76.2221,76.0941,76.1925,34778.0
2024-10-24 15:40:00,77.38,77.59,77.38,77.55,61750.0,76.1827,76.3894,76.1827,76.3501,61750.0
2024-10-24 15:50:00,77.54,77.73,77.51,77.68,188172.0,76.3402,76.5273,76.3107,76.4781,188172.0
2024-10-25 09:30:00,78.01,78.02,77.45,77.45,210154.0,76.803,76.8128,76.2516,76.2516,210154.0
2024-10-25 09:40:00,77.38,77.62,77.3,77.3,24359.0,76.1827,76.419,76.1039,76.1039,24359.0
2024-10-25 09:50:00,77.3,77.43,77.1,77.31,33792.0,76.1039,76.2319,75.907,76.1138,33792.0
2024-10-25 10:00:00,77.31,77.59,77.2,77.53,80353.0,76.1138,76.3894,76.0055,76.3304,80353.0
2024-10-25 10:10:00,77.55,77.66,77.34,77.66,69856.0,76.3501,76.4584,76.1433,76.4584,69856.0
2024-10-25 10:20:00,77.66,77.74,77.43,77.49,50017.0,76.4584,76.5371,76.2319,76.291,50017.0
2024-10-25 10:30:00,77.49,77.69,77.39,77.64,26585.0,76.291,76.4879,76.1925,76.4387,26585.0
2024-10-25 10:40:00,77.64,77.75,77.43,77.48,74280.0,76.4387,76.547,76.2319,76.2812,74280.0
2024-10-25 10:50:00,77.44,77.55,77.27,77.32,56260.0,76.2418,76.3501,76.0744,76.1236,56260.0
2024-10-25 11:00:00,77.33,77.36,77.04,77.06,59425.0,76.1335,76.163,75.848,75.8677,59425.0
2024-10-25 11:10:00,77.06,77.19,76.74,76.74,29845.0,75.8677,75.9956,75.5526,75.5526,29845.0
2024-10-25 11:20:00,76.74,76.96,76.72,76.93,66727.0,75.5526,75.7692,75.5329,75.7397,66727.0
2024-10-25 11:30:00,76.94,77.06,76.9,76.92,20274.0,75.7495,75.8677,75.7101,75.7298,20274.0
2024-10-25 11:40:00,76.92,76.92,76.77,76.83,45757.0,75.7298,75.7298,75.5821,75.6412,45757.0
2024-10-25 11:50:00,76.82,76.94,76.82,76.92,25685.0,75.6314,75.7495,75.6314,75.7298,25685.0
2024-10-25 12:00:00,76.92,76.92,76.74,76.8,38226.0,75.7298,75.7298,75.5526,75.6117,38226.0
2024-10-25 12:10:00,76.8,76.83,76.64,76.78,45661.0,75.6117,75.6412,75.4541,75.592,45661.0
2024-10-25 12:20:00,76.77,77.0,76.76,76.99,31734.0,75.5821,75.8086,75.5723,75.7987,31734.0
2024-10-25 12:30:00,76.98,76.99,76.89,76.95,23590.0,75.7889,75.7987,75.7003,75.7594,23590.0
2024-10-25 12:40:00,76.95,77.19,76.95,77.08,30387.0,75.7594,75.9956,75.7594,75.8873,30387.0
2024-10-25 12:50:00,77.08,77.08,76.92,77.01,22914.0,75.8873,75.8873,75.7298,75.8184,22914.0
2024-10-25 13:00:00,77.01,77.02,76.95,76.98,14696.0,75.8184,75.8283,75.7594,75.7889,14696.0
2024-10-25 13:10:00,76.97,76.97,76.74,76.74,87144.0,75.779,75.779,75.5526,75.5526,87144.0
2024-10-25 13:20:00,76.75,77.01,76.75,76.89,23398.0,75.5624,75.8184,75.5624,75.7003,23398.0
2024-10-25 13:30:00,76.88,76.89,76.66,76.67,22542.0,75.6904,75.7003,75.4738,75.4837,22542.0
2024-10-25 13:40:00,76.66,76.66,76.43,76.63,41251.0,75.4738,75.4738,75.2474,75.4443,41251.0
2024-10-25 13:50:00,76.61,76.67,76.43,76.44,44426.0,75.4246,75.4837,75.2474,75.2572,44426.0
2024-10-25 14:00:00,76.45,76.5,76.29,76.46,36675.0,75.2671,75.3163,75.1096,75.2769,36675.0
2024-10-25 14:10:00,76.46,76.57,76.41,76.56,23678.0,75.2769,75.3852,75.2277,75.3754,23678.0
2024-10-25 14:20:00,76.59,76.61,76.5,76.55,52966.0,75.4049,75.4246,75.3163,75.3655,52966.0
2024-10-25 14:30:00,76.55,76.58,76.5,76.57,50781.0,75.3655,75.3951,75.3163,75.3852,50781.0
2024-10-25 14:40:00,76.59,76.76,76.59,76.75,18050.0,75.4049,75.5723,75.4049,75.5624,18050.0
2024-10-25 14:50:00,76.74,76.75,76.65,76.67,17293.0,75.5526,75.5624,75.464,75.4837,17293.0
2024-10-25 15:00:00,76.67,76.83,76.65,76.68,30124.0,75.4837,75.6412,75.464,75.4935,30124.0
2024-10-25 15:10:00,76.68,76.68,76.52,76.61,25252.0,75.4935,75.4935,75.336,75.4246,25252.0
2024-10-25 15:20:00,76.6,76.71,76.51,76.71,42619.0,75.4148,75.5231,75.3262,75.5231,42619.0
2024-10-25 15:30:00,76.71,76.76,76.59,76.68,65914.0,75.5231,75.5723,75.4049,75.4935,65914.0
2024-10-25 15:40:00,76.66,76.87,76.64,76.77,58458.0,75.4738,75.6806,75.4541,75.5821,58458.0
2024-10-25 15:50:00,76.79,76.86,76.68,76.82,209749.0,75.6018,75.6707,75.4935,75.6314,209749.0
2024-10-28 09:30:00,77.44,77.81,77.32,77.74,99812.0,76.2418,76.606,76.1236,76.5371,99812.0
2024-10-28 09:40:00,77.74,77.85,77.56,77.85,96450.0,76.5371,76.6454,76.3599,76.6454,96450.0
2024-10-28 09:50:00,77.89,77.89,77.63,77.75,106604.0,76.6848,76.6848,76.4288,76.547,106604.0
2024-10-28 10:00:00,77.77,77.82,77.59,77.76,49319.0,76.5667,76.6159,76.3894,76.5568,49319.0
2024-10-28 10:10:00,77.79,77.91,77.54,77.59,32446.0,76.5864,76.7045,76.3402,76.3894,32446.0
2024-10-28 10:20:00,77.57,77.81,77.55,77.81,15897.0,76.3698,76.606,76.3501,76.606,15897.0
2024-10-28 10:30:00,77.79,77.79,77.52,77.53,17211.0,76.5864,76.5864,76.3205,76.3304,17211.0
2024-10-28 10:40:00,77.55,77.69,77.49,77.66,36754.0,76.3501,76.4879,76.291,76.4584,36754.0
2024-10-28 10:50:00,77.66,77.78,77.66,77.73,104856.0,76.4584,76.5765,76.4584,76.5273,104856.0
2024-10-28 11:00:00,77.72,77.86,77.67,77.81,40364.0,76.5174,76.6553,76.4682,76.606,40364.0
2024-10-28 11:10:00,77.82,77.99,77.75,77.75,40489.0,76.6159,76.7833,76.547,76.547,40489.0
2024-10-28 11:20:00,77.76,77.92,77.67,77.88,47117.0,76.5568,76.7143,76.4682,76.675,47117.0
2024-10-28 11:30:00,77.89,77.98,77.85,77.87,16196.0,76.6848,76.7734,76.6454,76.6651,16196.0
2024-10-28 11:40:00,77.85,77.85,77.73,77.76,12511.0,76.6454,76.6454,76.5273,76.5568,12511.0
2024-10-28 11:50:00,77.76,77.78,77.67,77.7,25532.0,76.5568,76.5765,76.4682,76.4977,25532.0
2024-10-28 12:00:00,77.69,77.75,77.67,77.73,15092.0,76.4879,76.547,76.4682,76.5273,15092.0
2024-10-28 12:10:00,77.74,77.76,77.67,77.7,46239.0,76.5371,76.5568,76.4682,76.4977,46239.0
2024-10-28 12:20:00,77.7,77.72,77.6,77.63,33715.0,76.4977,76.5174,76.3993,76.4288,33715.0
2024-10-28 12:30:00,77.62,77.7,77.46,77.53,196926.0,76.419,76.4977,76.2615,76.3304,196926.0
2024-10-28 12:40:00,77.54,77.76,77.53,77.73,15090.0,76.3402,76.5568,76.3304,76.5273,15090.0
2024-10-28 12:50:00,77.7,77.77,77.67,77.76,10599.0,76.4977,76.5667,76.4682,76.5568,10599.0
2024-10-28 13:00:00,77.76,77.79,77.68,77.79,13276.0,76.5568,76.5864,76.4781,76.5864,13276.0
2024-10-28 13:10:00,77.8,77.8,77.7,77.74,11115.0,76.5962,76.5962,76.4977,76.5371,11115.0
2024-10-28 13:20:00,77.74,77.93,77.74,77.88,20063.0,76.5371,76.7242,76.5371,76.675,20063.0
2024-10-28 13:30:00,77.87,78.02,77.79,77.92,50956.0,76.6651,76.8128,76.5864,76.7143,50956.0
2024-10-28 13:40:00,77.92,77.97,77.78,77.78,24398.0,76.7143,76.7636,76.5765,76.5765,24398.0
2024-10-28 13:50:00,77.77,77.77,77.67,77.69,14825.0,76.5667,76.5667,76.4682,76.4879,14825.0
2024-10-28 14:00:00,77.69,77.75,77.66,77.69,18979.0,76.4879,76.547,76.4584,76.4879,18979.0
2024-10-28 14:10:00,77.69,77.77,77.69,77.75,24915.0,76.4879,76.5667,76.4879,76.547,24915.0
2024-10-28 14:20:00,77.75,77.76,77.67,77.68,29456.0,76.547,76.5568,76.4682,76.4781,29456.0
2024-10-28 14:30:00,77.68,77.75,77.66,77.7,28017.0,76.4781,76.547,76.4584,76.4977,28017.0
2024-10-28 14:40:00,77.71,77.75,77.67,77.74,20347.0,76.5076,76.547,76.4682,76.5371,20347.0
2024-10-28 14:50:00,77.75,77.77,77.66,77.74,101546.0,76.547,76.5667,76.4584,76.5371,101546.0
2024-10-28 15:00:00,77.74,77.83,77.69,77.71,121836.0,76.5371,76.6257,76.4879,76.5076,121836.0
2024-10-28 15:10:00,77.72,77.76,77.61,77.69,27284.0,76.5174,76.5568,76.4091,76.4879,27284.0
2024-10-28 15:20:00,77.7,77.85,77.7,77.81,21365.0,76.4977,76.6454,76.4977,76.606,21365.0
2024-10-28 15:30:00,77.81,77.88,77.76,77.79,44639.0,76.606,76.675,76.5568,76.5864,44639.0
2024-10-28 15:40:00,77.8,77.86,77.71,77.73,77579.0,76.5962,76.6553,76.5076,76.5273,77579.0
2024-10-28 15:50:00,77.73,77.75,77.45,77.48,413952.0,76.5273,76.547,76.2516,76.2812,413952.0
2024-10-29 09:30:00,77.41,77.74,77.18,77.31,25218.0,76.2122,76.5371,75.9858,76.1138,25218.0
2024-10-29 09:40:00,77.31,77.57,77.31,77.47,14531.0,76.1138,76.3698,76.1138,76.2713,14531.0
2024-10-29 09:50:00,77.46,77.62,77.39,77.45,67193.0,76.2615,76.419,76.1925,76.2516,67193.0
2024-10-29 10:00:00,77.41,77.66,77.29,77.58,68448.0,76.2122,76.4584,76.0941,76.3796,68448.0
2024-10-29 10:10:00,77.62,77.62,77.37,77.41,29648.0,76.419,76.419,76.1729,76.2122,29648.0
2024-10-29 10:20:00,77.41,77.47,77.2,77.22,50215.0,76.2122,76.2713,76.0055,76.0252,50215.0
2024-10-29 10:30:00,77.23,77.32,77.14,77.31,34948.0,76.035,76.1236,75.9464,76.1138,34948.0
2024-10-29 10:40:00,77.31,77.37,77.12,77.23,30497.0,76.1138,76.1729,75.9267,76.035,30497.0
2024-10-29 10:50:00,77.25,77.25,77.08,77.09,29663.0,76.0547,76.0547,75.8873,75.8972,29663.0
2024-10-29 11:00:00,77.08,77.17,76.96,76.96,43443.0,75.8873,75.9759,75.7692,75.7692,43443.0
2024-10-29 11:10:00,76.97,77.24,76.94,77.2,29859.0,75.779,76.0449,75.7495,76.0055,29859.0
2024-10-29 11:20:00,77.19,77.19,77.08,77.13,14898.0,75.9956,75.9956,75.8873,75.9366,14898.0
2024-10-29 11:30:00,77.14,77.17,77.01,77.13,25721.0,75.9464,75.9759,75.8184,75.9366,25721.0
2024-10-29 11:40:00,77.16,77.16,77.0,77.02,14978.0,75.9661,75.9661,75.8086,75.8283,14978.0
2024-10-29 11:50:00,77.0,77.08,76.96,77.02,20225.0,75.8086,75.8873,75.7692,75.8283,20225.0
2024-10-29 12:00:00,77.03,77.14,76.99,77.14,16979.0,75.8381,75.9464,75.7987,75.9464,16979.0
2024-10-29 12:10:00,77.14,77.17,77.01,77.08,23760.0,75.9464,75.9759,75.8184,75.8873,23760.0
2024-10-29 12:20:00,77.08,77.08,77.01,77.05,19116.0,75.8873,75.8873,75.8184,75.8578,19116.0
2024-10-29 12:30:00,77.06,77.12,77.0,77.09,37825.0,75.8677,75.9267,75.8086,75.8972,37825.0
2024-10-29 12:40:00,77.08,77.1,76.92,76.95,26007.0,75.8873,75.907,75.7298,75.7594,26007.0
2024-10-29 12:50:00,76.95,77.18,76.95,77.17,23573.0,75.7594,75.9858,75.7594,75.9759,23573.0
2024-10-29 13:00:00,77.18,77.24,77.07,77.08,45060.0,75.9858,76.0449,75.8775,75.8873,45060.0
2024-10-29 13:10:00,77.08,77.1,76.97,76.98,36360.0,75.8873,75.907,75.779,75.7889,36360.0
2024-10-29 13:20:00,76.98,77.0,76.93,76.97,29516.0,75.7889,75.8086,75.7397,75.779,29516.0
2024-10-29 13:30:00,76.97,77.05,76.89,76.92,35832.0,75.779,75.8578,75.7003,75.7298,35832.0
2024-10-29 13:40:00,76.92,76.97,76.88,76.97,16309.0,75.7298,75.779,75.6904,75.779,16309.0
2024-10-29 13:50:00,76.96,77.04,76.93,77.02,26696.0,75.7692,75.848,75.7397,75.8283,26696.0
2024-10-29 14:00:00,77.02,77.09,77.0,77.03,38531.0,75.8283,75.8972,75.8086,75.8381,38531.0
2024-10-29 14:10:00,77.03,77.04,76.95,77.0,29763.0,75.8381,75.848,75.7594,75.8086,29763.0
2024-10-29 14:20:00,77.01,77.03,76.95,76.98,24738.0,75.8184,75.8381,75.7594,75.7889,24738.0
2024-10-29 14:30:00,76.98,77.08,76.97,77.03,23584.0,75.7889,75.8873,75.779,75.8381,23584.0
2024-10-29 14:40:00,77.02,77.07,77.0,77.01,43124.0,75.8283,75.8775,75.8086,75.8184,43124.0
2024-10-29 14:50:00,77.01,77.07,76.99,77.04,58334.0,75.8184,75.8775,75.7987,75.848,58334.0
2024-10-29 15:00:00,77.03,77.04,76.97,76.98,33595.0,75.8381,75.848,75.779,75.7889,33595.0
2024-10-29 15:10:00,76.98,77.02,76.89,76.91,38603.0,75.7889,75.8283,75.7003,75.72,38603.0
2024-10-29 15:20:00,76.91,76.97,76.84,76.97,34868.0,75.72,75.779,75.6511,75.779,34868.0
2024-10-29 15:30:00,76.97,76.97,76.8,76.85,56061.0,75.779,75.779,75.6117,75.6609,56061.0
2024-10-29 15:40:00,76.84,76.87,76.74,76.77,56438.0,75.6511,75.6806,75.5526,75.5821,56438.0
2024-10-29 15:50:00,76.76,76.77,76.63,76.67,254109.0,75.5723,75.5821,75.4443,75.4837,254109.0
2024-10-30 09:30:00,76.99,77.41,76.99,77.23,21349.0,75.7987,76.2122,75.7987,76.035,21349.0
2024-10-30 09:40:00,77.21,77.58,77.21,77.54,17510.0,76.0153,76.3796,76.0153,76.3402,17510.0
2024-10-30 09:50:00,77.54,77.82,77.45,77.7,28031.0,76.3402,76.6159,76.2516,76.4977,28031.0
2024-10-30 10:00:00,77.68,77.82,77.65,77.79,15025.0,76.4781,76.6159,76.4485,76.5864,15025.0
2024-10-30 10:10:00,77.8,77.99,77.74,77.74,51512.0,76.5962,76.7833,76.5371,76.5371,51512.0
2024-10-30 10:20:00,77.74,77.79,77.64,77.73,21996.0,76.5371,76.5864,76.4387,76.5273,21996.0
2024-10-30 10:30:00,77.73,77.79,77.64,77.68,19713.0,76.5273,76.5864,76.4387,76.4781,19713.0
2024-10-30 10:40:00,77.68,77.72,77.55,77.57,27377.0,76.4781,76.5174,76.3501,76.3698,27377.0
2024-10-30 10:50:00,77.59,77.6,77.47,77.47,37916.0,76.3894,76.3993,76.2713,76.2713,37916.0
2024-10-30 11:00:00,77.49,77.52,77.25,77.41,25892.0,76.291,76.3205,76.0547,76.2122,25892.0
2024-10-30 11:10:00,77.42,77.47,77.39,77.42,16787.0,76.2221,76.2713,76.1925,76.2221,16787.0
2024-10-30 11:20:00,77.42,77.44,77.3,77.44,25891.0,76.2221,76.2418,76.1039,76.2418,25891.0
2024-10-30 11:30:00,77.45,77.52,77.44,77.47,25436.0,76.2516,76.3205,76.2418,76.2713,25436.0
2024-10-30 11:40:00,77.48,77.53,77.42,77.43,18804.0,76.2812,76.3304,76.2221,76.2319,18804.0
2024-10-30 11:50:00,77.45,77.48,77.36,77.38,15522.0,76.2516,76.2812,76.163,76.1827,15522.0
2024-10-30 12:00:00,77.38,77.41,77.33,77.34,20889.0,76.1827,76.2122,76.1335,76.1433,20889.0
2024-10-30 12:10:00,77.33,77.39,77.32,77.34,25021.0,76.1335,76.1925,76.1236,76.1433,25021.0
2024-10-30 12:20:00,77.35,77.37,77.26,77.29,45013.0,76.1532,76.1729,76.0646,76.0941,45013.0
2024-10-30 12:30:00,77.3,77.3,77.14,77.17,34613.0,76.1039,76.1039,75.9464,75.9759,34613.0
2024-10-30 12:40:00,77.15,77.15,77.08,77.08,25665.0,75.9563,75.9563,75.8873,75.8873,25665.0
2024-10-30 12:50:00,77.08,77.09,77.01,77.01,14762.0,75.8873,75.8972,75.8184,75.8184,14762.0
2024-10-30 13:00:00,77.01,77.24,77.0,77.15,50767.0,75.8184,76.0449,75.8086,75.9563,50767.0
2024-10-30 13:10:00,77.17,77.19,77.12,77.12,20632.0,75.9759,75.9956,75.9267,75.9267,20632.0
2024-10-30 13:20:00,77.11,77.23,77.11,77.13,32751.0,75.9169,76.035,75.9169,75.9366,32751.0
2024-10-30 13:30:00,77.12,77.12,76.97,77.06,33181.0,75.9267,75.9267,75.779,75.8677,33181.0
2024-10-30 13:40:00,77.05,77.07,76.98,77.03,21678.0,75.8578,75.8775,75.7889,75.8381,21678.0
2024-10-30 13:50:00,77.04,77.05,77.0,77.03,18389.0,75.848,75.8578,75.8086,75.8381,18389.0
2024-10-30 14:00:00,77.03,77.17,77.03,77.12,31425.0,75.8381,75.9759,75.8381,75.9267,31425.0
2024-10-30 14:10:00,77.11,77.13,77.08,77.09,21270.0,75.9169,75.9366,75.8873,75.8972,21270.0
2024-10-30 14:20:00,77.1,77.11,77.04,77.07,37355.0,75.907,75.9169,75.848,75.8775,37355.0
2024-10-30 14:30:00,77.06,77.06,76.93,76.93,34881.0,75.8677,75.8677,75.7397,75.7397,34881.0
2024-10-30 14:40:00,76.93,77.0,76.91,76.99,24767.0,75.7397,75.8086,75.72,75.7987,24767.0
2024-10-30 14:50:00,76.98,77.03,76.94,77.0,25685.0,75.7889,75.8381,75.7495,75.8086,25685.0
2024-10-30 15:00:00,76.99,77.04,76.88,76.89,28491.0,75.7987,75.848,75.6904,75.7003,28491.0
2024-10-30 15:10:00,76.9,77.02,76.9,77.0,34336.0,75.7101,75.8283,75.7101,75.8086,34336.0
2024-10-30 15:20:00,77.01,77.06,77.0,77.02,39444.0,75.8184,75.8677,75.8086,75.8283,39444.0
2024-10-30 15:30:00,77.02,77.12,76.95,77.11,48689.0,75.8283,75.9267,75.7594,75.9169,48689.0
2024-10-30 15:40:00,77.13,77.16,76.95,77.06,48962.0,75.9366,75.9661,75.7594,75.8677,48962.0
2024-10-30 15:50:00,77.07,77.08,76.75,76.85,349590.0,75.8775,75.8873,75.5624,75.6609,349590.0
2024-10-31 09:30:00,76.67,77.1,76.34,77.06,84974.0,75.4837,75.907,75.1588,75.8677,84974.0
2024-10-31 09:40:00,77.06,77.12,76.76,76.88,43118.0,75.8677,75.9267,75.5723,75.6904,43118.0
2024-10-31 09:50:00,76.88,77.24,76.87,77.23,35733.0,75.6904,76.0449,75.6806,76.035,35733.0
2024-10-31 10:00:00,77.25,77.36,76.84,77.02,54305.0,76.0547,76.163,75.6511,75.8283,54305.0
2024-10-31 10:10:00,77.02,77.03,76.73,76.83,32480.0,75.8283,75.8381,75.5428,75.6412,32480.0
2024-10-31 10:20:00,76.81,76.85,76.63,76.7,35223.0,75.6215,75.6609,75.4443,75.5132,35223.0
2024-10-31 10:30:00,76.72,76.72,76.44,76.45,36793.0,75.5329,75.5329,75.2572,75.2671,36793.0
2024-10-31 10:40:00,76.45,76.55,76.38,76.45,46651.0,75.2671,75.3655,75.1982,75.2671,46651.0
2024-10-31 10:50:00,76.44,76.56,76.4,76.48,32531.0,75.2572,75.3754,75.2179,75.2966,32531.0
2024-10-31 11:00:00,76.47,76.53,76.18,76.29,48565.0,75.2868,75.3459,75.0013,75.1096,48565.0
2024-10-31 11:10:00,76.28,76.46,76.28,76.4,30060.0,75.0997,75.2769,75.0997,75.2179,30060.0
2024-10-31 11:20:00,76.41,76.53,76.33,76.36,20404.0,75.2277,75.3459,75.1489,75.1785,20404.0
2024-10-31 11:30:00,76.37,76.44,76.35,76.37,20499.0,75.1883,75.2572,75.1686,75.1883,20499.0
2024-10-31 11:40:00,76.39,76.62,76.34,76.61,20691.0,75.208,75.4345,75.1588,75.4246,20691.0
2024-10-31 11:50:00,76.61,76.63,76.49,76.57,18850.0,75.4246,75.4443,75.3065,75.3852,18850.0
2024-10-31 12:00:00,76.57,76.64,76.48,76.53,19158.0,75.3852,75.4541,75.2966,75.3459,19158.0
2024-10-31 12:10:00,76.53,76.67,76.52,76.65,22861.0,75.3459,75.4837,75.336,75.464,22861.0
2024-10-31 12:20:00,76.64,76.69,76.54,76.66,31435.0,75.4541,75.5034,75.3557,75.4738,31435.0
2024-10-31 12:30:00,76.65,76.66,76.54,76.59,19913.0,75.464,75.4738,75.3557,75.4049,19913.0
2024-10-31 12:40:00,76.6,76.66,76.58,76.61,24591.0,75.4148,75.4738,75.3951,75.4246,24591.0
2024-10-31 12:50:00,76.61,76.61,76.45,76.51,22748.0,75.4246,75.4246,75.2671,75.3262,22748.0
2024-10-31 13:00:00,76.54,76.68,76.54,76.67,23297.0,75.3557,75.4935,75.3557,75.4837,23297.0
2024-10-31 13:10:00,76.65,76.7,76.62,76.66,19193.0,75.464,75.5132,75.4345,75.4738,19193.0
2024-10-31 13:20:00,76.67,76.68,76.58,76.58,15419.0,75.4837,75.4935,75.3951,75.3951,15419.0
2024-10-31 13:30:00,76.59,76.63,76.5,76.57,24231.0,75.4049,75.4443,75.3163,75.3852,24231.0
2024-10-31 13:40:00,76.57,76.57,76.41,76.5,25330.0,75.3852,75.3852,75.2277,75.3163,25330.0
2024-10-31 13:50:00,76.5,76.52,76.39,76.47,32660.0,75.3163,75.336,75.208,75.2868,32660.0
2024-10-31 14:00:00,76.48,76.51,76.35,76.42,44920.0,75.2966,75.3262,75.1686,75.2376,44920.0
2024-10-31 14:10:00,76.42,76.53,76.39,76.5,26518.0,75.2376,75.3459,75.208,75.3163,26518.0
2024-10-31 14:20:00,76.51,76.59,76.47,76.52,37151.0,75.3262,75.4049,75.2868,75.336,37151.0
2024-10-31 14:30:00,76.52,76.52,76.3,76.39,35134.0,75.336,75.336,75.1194,75.208,35134.0
2024-10-31 14:40:00,76.4,76.51,76.38,76.39,42885.0,75.2179,75.3262,75.1982,75.208,42885.0
2024-10-31 14:50:00,76.39,76.5,76.35,76.49,47921.0,75.208,75.3163,75.1686,75.3065,47921.0
2024-10-31 15:00:00,76.48,76.48,76.37,76.41,32118.0,75.2966,75.2966,75.1883,75.2277,32118.0
2024-10-31 15:10:00,76.41,76.43,76.27,76.3,39939.0,75.2277,75.2474,75.0899,75.1194,39939.0
2024-10-31 15:20:00,76.31,76.37,76.23,76.23,49066.0,75.1293,75.1883,75.0505,75.0505,49066.0
2024-10-31 15:30:00,76.24,76.31,76.09,76.22,81853.0,75.0603,75.1293,74.9127,75.0406,81853.0
2024-10-31 15:40:00,76.22,76.32,76.14,76.31,73309.0,75.0406,75.1391,74.9619,75.1293,73309.0
2024-10-31 15:50:00,76.34,76.4,75.87,75.9,252792.0,75.1588,75.2179,74.6961,74.7256,252792.0
2024-11-01 09:30:00,75.86,76.44,75.72,76.42,64398.0,74.6862,75.2572,74.5484,75.2376,64398.0
2024-11-01 09:40:00,76.4,76.44,76.01,76.41,52547.0,75.2179,75.2572,74.8339,75.2277,52547.0
2024-11-01 09:50:00,76.39,76.48,76.16,76.2,33229.0,75.208,75.2966,74.9816,75.021,33229.0
2024-11-01 10:00:00,76.23,76.7,76.08,76.7,46173.0,75.0505,75.5132,74.9028,75.5132,46173.0
2024-11-01 10:10:00,76.69,76.77,76.62,76.76,61734.0,75.5034,75.5821,75.4345,75.5723,61734.0
2024-11-01 10:20:00,76.76,76.96,76.75,76.96,51891.0,75.5723,75.7692,75.5624,75.7692,51891.0
2024-11-01 10:30:00,76.97,76.99,76.69,76.72,49357.0,75.779,75.7987,75.5034,75.5329,49357.0
2024-11-01 10:40:00,76.73,76.74,76.47,76.51,39301.0,75.5428,75.5526,75.2868,75.3262,39301.0
2024-11-01 10:50:00,76.51,76.61,76.42,76.61,50120.0,75.3262,75.4246,75.2376,75.4246,50120.0
2024-11-01 11:00:00,76.61,76.69,76.58,76.62,34268.0,75.4246,75.5034,75.3951,75.4345,34268.0
2024-11-01 11:10:00,76.61,76.79,76.61,76.76,28177.0,75.4246,75.6018,75.4246,75.5723,28177.0
2024-11-01 11:20:00,76.75,76.76,76.63,76.75,28819.0,75.5624,75.5723,75.4443,75.5624,28819.0
2024-11-01 11:30:00,76.76,76.78,76.66,76.66,30234.0,75.5723,75.592,75.4738,75.4738,30234.0
2024-11-01 11:40:00,76.66,76.67,76.42,76.44,23195.0,75.4738,75.4837,75.2376,75.2572,23195.0
2024-11-01 11:50:00,76.44,76.44,76.32,76.34,35445.0,75.2572,75.2572,75.1391,75.1588,35445.0
2024-11-01 12:00:00,76.34,76.44,76.33,76.42,32057.0,75.1588,75.2572,75.1489,75.2376,32057.0
2024-11-01 12:10:00,76.43,76.46,76.33,76.46,59996.0,75.2474,75.2769,75.1489,75.2769,59996.0
2024-11-01 12:20:00,76.45,76.46,76.25,76.25,22512.0,75.2671,75.2769,75.0702,75.0702,22512.0
2024-11-01 12:30:00,76.25,76.37,76.25,76.32,23801.0,75.0702,75.1883,75.0702,75.1391,23801.0
2024-11-01 12:40:00,76.31,76.31,76.14,76.14,27073.0,75.1293,75.1293,74.9619,74.9619,27073.0
2024-11-01 12:50:00,76.13,76.15,76.06,76.12,26654.0,74.952,74.9717,74.8831,74.9422,26654.0
2024-11-01 13:00:00,76.11,76.18,76.08,76.1,19838.0,74.9323,75.0013,74.9028,74.9225,19838.0
2024-11-01 13:10:00,76.1,76.19,76.06,76.17,18443.0,74.9225,75.0111,74.8831,74.9914,18443.0
2024-11-01 13:20:00,76.18,76.22,76.15,76.17,20770.0,75.0013,75.0406,74.9717,74.9914,20770.0
2024-11-01 13:30:00,76.17,76.18,75.95,75.96,52578.0,74.9914,75.0013,74.7748,74.7847,52578.0
2024-11-01 13:40:00,75.95,75.96,75.87,75.88,19329.0,74.7748,74.7847,74.6961,74.7059,19329.0
2024-11-01 13:50:00,75.88,75.95,75.87,75.93,38625.0,74.7059,74.7748,74.6961,74.7551,38625.0
2024-11-01 14:00:00,75.93,75.98,75.87,75.88,29566.0,74.7551,74.8044,74.6961,74.7059,29566.0
2024-11-01 14:10:00,75.88,75.93,75.8,75.91,21163.0,74.7059,74.7551,74.6271,74.7354,21163.0
2024-11-01 14:20:00,75.91,76.09,75.87,76.06,38439.0,74.7354,74.9127,74.6961,74.8831,38439.0
2024-11-01 14:30:00,76.06,76.16,76.04,76.14,34355.0,74.8831,74.9816,74.8634,74.9619,34355.0
2024-11-01 14:40:00,76.12,76.17,76.09,76.16,28825.0,74.9422,74.9914,74.9127,74.9816,28825.0
2024-11-01 14:50:00,76.16,76.17,76.0,76.02,54410.0,74.9816,74.9914,74.8241,74.8437,54410.0
2024-11-01 15:00:00,76.02,76.12,75.94,76.1,41951.0,74.8437,74.9422,74.765,74.9225,41951.0
2024-11-01 15:10:00,76.1,76.15,76.03,76.04,40308.0,74.9225,74.9717,74.8536,74.8634,40308.0
2024-11-01 15:20:00,76.05,76.14,75.95,75.97,61126.0,74.8733,74.9619,74.7748,74.7945,61126.0
2024-11-01 15:30:00,75.97,76.01,75.87,75.97,76717.0,74.7945,74.8339,74.6961,74.7945,76717.0
2024-11-01 15:40:00,75.97,76.02,75.78,75.84,83744.0,74.7945,74.8437,74.6075,74.6665,83744.0
2024-11-01 15:50:00,75.83,75.83,75.63,75.72,305140.0,74.6567,74.6567,74.4598,74.5484,305140.0
2024-11-04 09:30:00,75.84,76.32,75.59,75.7,121755.0,74.6665,75.1391,74.4204,74.5287,121755.0
2024-11-04 09:40:00,75.7,76.16,75.65,76.13,38773.0,74.5287,74.9816,74.4795,74.952,38773.0
2024-11-04 09:50:00,76.1,76.1,75.74,76.03,38386.0,74.9225,74.9225,74.5681,74.8536,38386.0
2024-11-04 10:00:00,76.04,76.25,75.99,76.1,53939.0,74.8634,75.0702,74.8142,74.9225,53939.0
2024-11-04 10:10:00,76.12,76.19,75.91,75.94,33600.0,74.9422,75.0111,74.7354,74.765,33600.0
2024-11-04 10:20:00,75.96,76.07,75.94,76.02,39670.0,74.7847,74.893,74.765,74.8437,39670.0
2024-11-04 10:30:00,76.02,76.11,75.82,75.99,67056.0,74.8437,74.9323,74.6468,74.8142,67056.0
2024-11-04 10:40:00,75.99,76.0,75.81,75.88,46680.0,74.8142,74.8241,74.637,74.7059,46680.0
2024-11-04 10:50:00,75.89,76.02,75.81,75.83,72599.0,74.7158,74.8437,74.637,74.6567,72599.0
2024-11-04 11:00:00,75.83,75.85,75.71,75.83,21936.0,74.6567,74.6764,74.5385,74.6567,21936.0
2024-11-04 11:10:00,75.83,75.86,75.78,75.79,21705.0,74.6567,74.6862,74.6075,74.6173,21705.0
2024-11-04 11:20:00,75.81,75.94,75.81,75.89,50549.0,74.637,74.765,74.637,74.7158,50549.0
2024-11-04 11:30:00,75.88,75.9,75.74,75.77,68233.0,74.7059,74.7256,74.5681,74.5976,68233.0
2024-11-04 11:40:00,75.76,75.82,75.61,75.64,50731.0,74.5878,74.6468,74.4401,74.4696,50731.0
2024-11-04 11:50:00,75.63,75.68,75.5,75.52,43161.0,74.4598,74.509,74.3318,74.3515,43161.0
2024-11-04 12:00:00,75.53,75.68,75.5,75.65,54223.0,74.3613,74.509,74.3318,74.4795,54223.0
2024-11-04 12:10:00,75.65,75.92,75.6,75.92,31454.0,74.4795,74.7453,74.4302,74.7453,31454.0
2024-11-04 12:20:00,75.92,76.05,75.91,76.02,52592.0,74.7453,74.8733,74.7354,74.8437,52592.0
2024-11-04 12:30:00,76.02,76.17,75.98,76.12,47770.0,74.8437,74.9914,74.8044,74.9422,47770.0
2024-11-04 12:40:00,76.12,76.21,76.1,76.21,36323.0,74.9422,75.0308,74.9225,75.0308,36323.0
2024-11-04 12:50:00,76.2,76.22,76.13,76.21,56081.0,75.021,75.0406,74.952,75.0308,56081.0
2024-11-04 13:00:00,76.21,76.22,75.98,76.05,46541.0,75.0308,75.0406,74.8044,74.8733,46541.0
2024-11-04 13:10:00,76.05,76.26,76.03,76.23,50558.0,74.8733,75.08,74.8536,75.0505,50558.0
2024-11-04 13:20:00,76.23,76.27,76.16,76.25,34334.0,75.0505,75.0899,74.9816,75.0702,34334.0
2024-11-04 13:30:00,76.24,76.24,76.09,76.17,40949.0,75.0603,75.0603,74.9127,74.9914,40949.0
2024-11-04 13:40:00,76.18,76.27,76.18,76.23,29628.0,75.0013,75.0899,75.0013,75.0505,29628.0
2024-11-04 13:50:00,76.24,76.37,76.21,76.31,46731.0,75.0603,75.1883,75.0308,75.1293,46731.0
2024-11-04 14:00:00,76.32,76.55,76.31,76.52,107222.0,75.1391,75.3655,75.1293,75.336,107222.0
2024-11-04 14:10:00,76.52,76.61,76.45,76.46,74564.0,75.336,75.4246,75.2671,75.2769,74564.0
2024-11-04 14:20:00,76.46,76.49,76.29,76.3,60920.0,75.2769,75.3065,75.1096,75.1194,60920.0
2024-11-04 14:30:00,76.3,76.39,76.26,76.38,57419.0,75.1194,75.208,75.08,75.1982,57419.0
2024-11-04 14:40:00,76.38,76.45,76.36,76.41,94525.0,75.1982,75.2671,75.1785,75.2277,94525.0
2024-11-04 14:50:00,76.41,76.47,76.37,76.37,54862.0,75.2277,75.2868,75.1883,75.1883,54862.0
2024-11-04 15:00:00,76.38,76.49,76.34,76.47,138285.0,75.1982,75.3065,75.1588,75.2868,138285.0
2024-11-04 15:10:00,76.47,76.5,76.37,76.5,169911.0,75.2868,75.3163,75.1883,75.3163,169911.0
2024-11-04 15:20:00,76.5,76.57,76.45,76.47,71156.0,75.3163,75.3852,75.2671,75.2868,71156.0
2024-11-04 15:30:00,76.47,76.48,76.33,76.37,193186.0,75.2868,75.2966,75.1489,75.1883,193186.0
2024-11-04 15:40:00,76.37,76.47,76.24,76.24,175960.0,75.1883,75.2868,75.0603,75.0603,175960.0
2024-11-04 15:50:00,76.24,76.36,76.17,76.35,377081.0,75.0603,75.1785,74.9914,75.1686,377081.0
2024-11-05 09:30:00,75.74,77.02,75.05,75.83,144106.0,74.5681,75.8283,73.8888,74.6567,144106.0
2024-11-05 09:40:00,75.81,75.92,74.7,75.03,220282.0,74.637,74.7453,73.5442,73.8691,220282.0
2024-11-05 09:50:00,75.03,75.2,74.53,75.17,59059.0,73.8691,74.0364,73.3768,74.0069,59059.0
2024-11-05 10:00:00,75.23,75.44,74.86,74.98,147783.0,74.066,74.2727,73.7017,73.8198,147783.0
2024-11-05 10:10:00,74.98,75.18,74.66,75.02,151322.0,73.8198,74.0167,73.5048,73.8592,151322.0
2024-11-05 10:20:00,75.02,75.02,74.62,74.95,198589.0,73.8592,73.8592,73.4654,73.7903,198589.0
2024-11-05 10:30:00,74.94,75.03,74.65,74.98,99902.0,73.7805,73.8691,73.4949,73.8198,99902.0
2024-11-05 10:40:00,74.98,74.98,74.62,74.75,59177.0,73.8198,73.8198,73.4654,73.5934,59177.0
2024-11-05 10:50:00,74.78,74.96,74.7,74.74,93755.0,73.6229,73.8001,73.5442,73.5835,93755.0
2024-11-05 11:00:00,74.7,74.74,74.41,74.59,95366.0,73.5442,73.5835,73.2587,73.4359,95366.0
2024-11-05 11:10:00,74.59,74.62,74.32,74.42,44800.0,73.4359,73.4654,73.17,73.2685,44800.0
2024-11-05 11:20:00,74.41,74.86,74.35,74.71,83002.0,73.2587,73.7017,73.1996,73.554,83002.0
2024-11-05 11:30:00,74.71,74.83,74.47,74.65,63716.0,73.554,73.6722,73.3177,73.4949,63716.0
2024-11-05 11:40:00,74.65,74.83,74.56,74.58,56169.0,73.4949,73.6722,73.4063,73.426,56169.0
2024-11-05 11:50:00,74.61,74.69,74.18,74.24,77844.0,73.4556,73.5343,73.0322,73.0913,77844.0
2024-11-05 12:00:00,74.24,74.59,74.23,74.55,53061.0,73.0913,73.4359,73.0814,73.3965,53061.0
2024-11-05 12:10:00,74.55,74.64,74.21,74.24,71542.0,73.3965,73.4851,73.0617,73.0913,71542.0
2024-11-05 12:20:00,74.24,74.46,74.24,74.44,48752.0,73.0913,73.3079,73.0913,73.2882,48752.0
2024-11-05 12:30:00,74.44,74.62,74.29,74.34,74617.0,73.2882,73.4654,73.1405,73.1897,74617.0
2024-11-05 12:40:00,74.33,74.52,74.24,74.46,52706.0,73.1799,73.367,73.0913,73.3079,52706.0
2024-11-05 12:50:00,74.44,74.63,74.38,74.47,45831.0,73.2882,73.4752,73.2291,73.3177,45831.0
2024-11-05 13:00:00,74.47,74.56,74.44,74.56,66547.0,73.3177,73.4063,73.2882,73.4063,66547.0
2024-11-05 13:10:00,74.57,74.79,74.57,74.72,69321.0,73.4162,73.6328,73.4162,73.5639,69321.0
2024-11-05 13:20:00,74.72,74.8,74.67,74.78,100825.0,73.5639,73.6426,73.5146,73.6229,100825.0
2024-11-05 13:30:00,74.76,74.8,74.6,74.65,83924.0,73.6032,73.6426,73.4457,73.4949,83924.0
2024-11-05 13:40:00,74.66,74.86,74.66,74.69,86450.0,73.5048,73.7017,73.5048,73.5343,86450.0
2024-11-05 13:50:00,74.69,74.86,74.63,74.72,83883.0,73.5343,73.7017,73.4752,73.5639,83883.0
2024-11-05 14:00:00,74.72,74.84,74.71,74.83,43917.0,73.5639,73.682,73.554,73.6722,43917.0
2024-11-05 14:10:00,74.83,74.92,74.5,74.54,161915.0,73.6722,73.7608,73.3473,73.3866,161915.0
2024-11-05 14:20:00,74.54,74.54,74.31,74.42,158098.0,73.3866,73.3866,73.1602,73.2685,158098.0
2024-11-05 14:30:00,74.42,74.51,74.39,74.48,59735.0,73.2685,73.3571,73.239,73.3276,59735.0
2024-11-05 14:40:00,74.48,74.5,74.43,74.44,38821.0,73.3276,73.3473,73.2783,73.2882,38821.0
2024-11-05 14:50:00,74.43,74.5,74.31,74.5,52962.0,73.2783,73.3473,73.1602,73.3473,52962.0
2024-11-05 15:00:00,74.5,74.6,74.47,74.51,136323.0,73.3473,73.4457,73.3177,73.3571,136323.0
2024-11-05 15:10:00,74.51,74.58,74.5,74.56,110975.0,73.3571,73.426,73.3473,73.4063,110975.0
2024-11-05 15:20:00,74.56,74.75,74.56,74.73,101004.0,73.4063,73.5934,73.4063,73.5737,101004.0
2024-11-05 15:30:00,74.74,74.87,74.69,74.87,173783.0,73.5835,73.7115,73.5343,73.7115,173783.0
2024-11-05 15:40:00,74.86,74.96,74.78,74.93,219947.0,73.7017,73.8001,73.6229,73.7706,219947.0
2024-11-05 15:50:00,74.93,75.43,74.92,75.39,564109.0,73.7706,74.2629,73.7608,74.2235,564109.0
2024-11-06 09:30:00,78.78,79.29,76.6,76.6,245815.0,77.561,78.0631,75.4148,75.4148,245815.0
2024-11-06 09:40:00,76.6,76.99,76.28,76.56,140963.0,75.4148,75.7987,75.0997,75.3754,140963.0
2024-11-06 09:50:00,76.61,76.72,76.04,76.17,123919.0,75.4246,75.5329,74.8634,74.9914,123919.0
2024-11-06 10:00:00,76.2,76.6,76.08,76.3,203355.0,75.021,75.4148,74.9028,75.1194,203355.0
2024-11-06 10:10:00,76.3,76.34,75.84,76.03,141550.0,75.1194,75.1588,74.6665,74.8536,141550.0
2024-11-06 10:20:00,76.03,76.11,75.72,75.96,194248.0,74.8536,74.9323,74.5484,74.7847,194248.0
2024-11-06 10:30:00,75.94,76.03,75.6,75.63,149786.0,74.765,74.8536,74.4302,74.4598,149786.0
2024-11-06 10:40:00,75.65,76.0,75.56,75.86,70919.0,74.4795,74.8241,74.3909,74.6862,70919.0
2024-11-06 10:50:00,75.85,75.99,75.31,75.94,156450.0,74.6764,74.8142,74.1447,74.765,156450.0
2024-11-06 11:00:00,75.94,76.03,75.58,75.62,84666.0,74.765,74.8536,74.4106,74.4499,84666.0
2024-11-06 11:10:00,75.59,75.65,75.38,75.54,72071.0,74.4204,74.4795,74.2136,74.3712,72071.0
2024-11-06 11:20:00,75.56,76.12,75.5,76.01,169050.0,74.3909,74.9422,74.3318,74.8339,169050.0
2024-11-06 11:30:00,76.04,76.19,75.79,76.19,70671.0,74.8634,75.0111,74.6173,75.0111,70671.0
2024-11-06 11:40:00,76.19,76.39,76.13,76.23,55970.0,75.0111,75.208,74.952,75.0505,55970.0
2024-11-06 11:50:00,76.22,76.26,76.01,76.04,73041.0,75.0406,75.08,74.8339,74.8634,73041.0
2024-11-06 12:00:00,76.01,76.04,75.83,75.88,58062.0,74.8339,74.8634,74.6567,74.7059,58062.0
2024-11-06 12:10:00,75.84,76.05,75.69,75.7,67145.0,74.6665,74.8733,74.5188,74.5287,67145.0
2024-11-06 12:20:00,75.75,75.98,75.69,75.94,80470.0,74.5779,74.8044,74.5188,74.765,80470.0
2024-11-06 12:30:00,75.93,75.95,75.7,75.81,44662.0,74.7551,74.7748,74.5287,74.637,44662.0
2024-11-06 12:40:00,75.78,76.1,75.76,76.08,61507.0,74.6075,74.9225,74.5878,74.9028,61507.0
2024-11-06 12:50:00,76.05,76.1,75.89,76.06,62984.0,74.8733,74.9225,74.7158,74.8831,62984.0
2024-11-06 13:00:00,76.02,76.15,75.94,76.02,144521.0,74.8437,74.9717,74.765,74.8437,144521.0
2024-11-06 13:10:00,76.01,76.62,75.98,76.62,136225.0,74.8339,75.4345,74.8044,75.4345,136225.0
2024-11-06 13:20:00,76.58,77.0,76.36,76.93,122315.0,75.3951,75.8086,75.1785,75.7397,122315.0
2024-11-06 13:30:00,76.93,77.05,76.77,77.01,112479.0,75.7397,75.8578,75.5821,75.8184,112479.0
2024-11-06 13:40:00,77.0,77.26,76.95,77.11,66271.0,75.8086,76.0646,75.7594,75.9169,66271.0
2024-11-06 13:50:00,77.09,77.15,76.96,76.99,98077.0,75.8972,75.9563,75.7692,75.7987,98077.0
2024-11-06 14:00:00,76.99,76.99,76.73,76.82,38073.0,75.7987,75.7987,75.5428,75.6314,38073.0
2024-11-06 14:10:00,76.86,76.92,76.66,76.75,177124.0,75.6707,75.7298,75.4738,75.5624,177124.0
2024-11-06 14:20:00,76.76,76.89,76.75,76.77,47461.0,75.5723,75.7003,75.5624,75.5821,47461.0
2024-11-06 14:30:00,76.77,76.83,76.65,76.66,39015.0,75.5821,75.6412,75.464,75.4738,39015.0
2024-11-06 14:40:00,76.63,76.71,76.44,76.47,41681.0,75.4443,75.5231,75.2572,75.2868,41681.0
2024-11-06 14:50:00,76.46,76.67,76.35,76.67,47764.0,75.2769,75.4837,75.1686,75.4837,47764.0
2024-11-06 15:00:00,76.68,76.78,76.57,76.64,102794.0,75.4935,75.592,75.3852,75.4541,102794.0
2024-11-06 15:10:00,76.64,76.87,76.61,76.7,142406.0,75.4541,75.6806,75.4246,75.5132,142406.0
2024-11-06 15:20:00,76.69,76.87,76.58,76.6,113684.0,75.5034,75.6806,75.3951,75.4148,113684.0
2024-11-06 15:30:00,76.59,76.67,76.42,76.54,78868.0,75.4049,75.4837,75.2376,75.3557,78868.0
2024-11-06 15:40:00,76.54,77.18,76.51,77.17,159244.0,75.3557,75.9858,75.3262,75.9759,159244.0
2024-11-06 15:50:00,77.16,77.34,76.91,77.0,513699.0,75.9661,76.1433,75.72,75.8086,513699.0
2024-11-07 09:30:00,76.53,76.74,75.92,75.92,52998.0,75.3459,75.5526,74.7453,74.7453,52998.0
2024-11-07 09:40:00,75.98,76.39,75.86,76.33,43019.0,74.8044,75.208,74.6862,75.1489,43019.0
2024-11-07 09:50:00,76.33,76.58,76.29,76.44,68443.0,75.1489,75.3951,75.1096,75.2572,68443.0
2024-11-07 10:00:00,76.44,76.8,76.44,76.51,27569.0,75.2572,75.6117,75.2572,75.3262,27569.0
2024-11-07 10:10:00,76.5,76.86,76.5,76.83,50218.0,75.3163,75.6707,75.3163,75.6412,50218.0
2024-11-07 10:20:00,76.85,76.92,76.66,76.84,427147.0,75.6609,75.7298,75.4738,75.6511,427147.0
2024-11-07 10:30:00,76.81,77.12,76.79,77.03,70971.0,75.6215,75.9267,75.6018,75.8381,70971.0
2024-11-07 10:40:00,77.02,77.12,76.76,76.92,29408.0,75.8283,75.9267,75.5723,75.7298,29408.0
2024-11-07 10:50:00,76.91,77.09,76.87,76.93,46942.0,75.72,75.8972,75.6806,75.7397,46942.0
2024-11-07 11:00:00,76.92,76.92,76.65,76.68,53055.0,75.7298,75.7298,75.464,75.4935,53055.0
2024-11-07 11:10:00,76.67,76.77,76.37,76.46,143760.0,75.4837,75.5821,75.1883,75.2769,143760.0
2024-11-07 11:20:00,76.46,76.49,76.17,76.24,74721.0,75.2769,75.3065,74.9914,75.0603,74721.0
2024-11-07 11:30:00,76.26,76.35,76.18,76.34,51080.0,75.08,75.1686,75.0013,75.1588,51080.0
2024-11-07 11:40:00,76.35,76.36,76.19,76.2,48957.0,75.1686,75.1785,75.0111,75.021,48957.0
2024-11-07 11:50:00,76.19,76.46,76.19,76.4,25818.0,75.0111,75.2769,75.0111,75.2179,25818.0
2024-11-07 12:00:00,76.38,76.47,76.38,76.41,22859.0,75.1982,75.2868,75.1982,75.2277,22859.0
2024-11-07 12:10:00,76.41,76.57,76.41,76.51,23345.0,75.2277,75.3852,75.2277,75.3262,23345.0
2024-11-07 12:20:00,76.51,76.53,76.38,76.4,25110.0,75.3262,75.3459,75.1982,75.2179,25110.0
2024-11-07 12:30:00,76.4,76.53,76.26,76.53,94124.0,75.2179,75.3459,75.08,75.3459,94124.0
2024-11-07 12:40:00,76.54,76.54,76.42,76.42,15108.0,75.3557,75.3557,75.2376,75.2376,15108.0
2024-11-07 12:50:00,76.42,76.44,76.31,76.37,30684.0,75.2376,75.2572,75.1293,75.1883,30684.0
2024-11-07 13:00:00,76.35,76.52,76.35,76.5,26228.0,75.1686,75.336,75.1686,75.3163,26228.0
2024-11-07 13:10:00,76.5,76.61,76.39,76.53,60402.0,75.3163,75.4246,75.208,75.3459,60402.0
2024-11-07 13:20:00,76.5,76.5,76.42,76.43,33180.0,75.3163,75.3163,75.2376,75.2474,33180.0
2024-11-07 13:30:00,76.43,76.49,76.38,76.45,41719.0,75.2474,75.3065,75.1982,75.2671,41719.0
2024-11-07 13:40:00,76.44,76.53,76.38,76.5,29240.0,75.2572,75.3459,75.1982,75.3163,29240.0
2024-11-07 13:50:00,76.5,76.53,76.3,76.33,66714.0,75.3163,75.3459,75.1194,75.1489,66714.0
2024-11-07 14:00:00,76.33,76.41,76.25,76.35,34291.0,75.1489,75.2277,75.0702,75.1686,34291.0
2024-11-07 14:10:00,76.35,76.39,76.28,76.29,29307.0,75.1686,75.208,75.0997,75.1096,29307.0
2024-11-07 14:20:00,76.29,76.32,76.18,76.28,80824.0,75.1096,75.1391,75.0013,75.0997,80824.0
2024-11-07 14:30:00,76.28,76.42,76.28,76.35,42804.0,75.0997,75.2376,75.0997,75.1686,42804.0
2024-11-07 14:40:00,76.35,76.41,76.2,76.31,101248.0,75.1686,75.2277,75.021,75.1293,101248.0
2024-11-07 14:50:00,76.31,76.74,76.29,76.69,80459.0,75.1293,75.5526,75.1096,75.5034,80459.0
2024-11-07 15:00:00,76.7,76.71,76.57,76.59,76421.0,75.5132,75.5231,75.3852,75.4049,76421.0
2024-11-07 15:10:00,76.59,76.79,76.58,76.78,79838.0,75.4049,75.6018,75.3951,75.592,79838.0
2024-11-07 15:20:00,76.78,76.8,76.52,76.65,119686.0,75.592,75.6117,75.336,75.464,119686.0
2024-11-07 15:30:00,76.66,76.76,76.61,76.71,87457.0,75.4738,75.5723,75.4246,75.5231,87457.0
2024-11-07 15:40:00,76.7,76.72,76.52,76.55,118479.0,75.5132,75.5329,75.336,75.3655,118479.0
2024-11-07 15:50:00,76.55,76.68,76.4,76.61,383543.0,75.3655,75.4935,75.2179,75.4246,383543.0
2024-11-08 09:30:00,77.19,77.19,75.84,76.06,148110.0,75.9956,75.9956,74.6665,74.8831,148110.0
2024-11-08 09:40:00,76.12,76.29,76.02,76.18,36381.0,74.9422,75.1096,74.8437,75.0013,36381.0
2024-11-08 09:50:00,76.2,76.23,75.86,75.91,46837.0,75.021,75.0505,74.6862,74.7354,46837.0
2024-11-08 10:00:00,75.91,76.07,75.74,75.97,118996.0,74.7354,74.893,74.5681,74.7945,118996.0
2024-11-08 10:10:00,75.97,76.05,75.87,76.02,62126.0,74.7945,74.8733,74.6961,74.8437,62126.0
2024-11-08 10:20:00,75.99,76.44,75.99,76.41,73658.0,74.8142,75.2572,74.8142,75.2277,73658.0
2024-11-08 10:30:00,76.42,76.75,76.41,76.42,122971.0,75.2376,75.5624,75.2277,75.2376,122971.0
2024-11-08 10:40:00,76.42,76.58,76.24,76.26,150051.0,75.2376,75.3951,75.0603,75.08,150051.0
2024-11-08 10:50:00,76.26,76.36,76.2,76.26,101179.0,75.08,75.1785,75.021,75.08,101179.0
2024-11-08 11:00:00,76.28,76.29,76.12,76.15,48778.0,75.0997,75.1096,74.9422,74.9717,48778.0
2024-11-08 11:10:00,76.13,76.21,76.02,76.14,34425.0,74.952,75.0308,74.8437,74.9619,34425.0
2024-11-08 11:20:00,76.15,76.26,75.98,75.99,158198.0,74.9717,75.08,74.8044,74.8142,158198.0
2024-11-08 11:30:00,75.98,76.01,75.77,75.81,292561.0,74.8044,74.8339,74.5976,74.637,292561.0
2024-11-08 11:40:00,75.81,75.84,75.46,75.6,77582.0,74.637,74.6665,74.2924,74.4302,77582.0
2024-11-08 11:50:00,75.61,75.62,75.32,75.36,126368.0,74.4401,74.4499,74.1546,74.194,126368.0
2024-11-08 12:00:00,75.35,75.36,75.16,75.24,94302.0,74.1841,74.194,73.997,74.0758,94302.0
2024-11-08 12:10:00,75.23,75.37,75.13,75.37,190645.0,74.066,74.2038,73.9675,74.2038,190645.0
2024-11-08 12:20:00,75.37,75.53,75.32,75.52,69195.0,74.2038,74.3613,74.1546,74.3515,69195.0
2024-11-08 12:30:00,75.51,75.7,75.5,75.69,73183.0,74.3416,74.5287,74.3318,74.5188,73183.0
2024-11-08 12:40:00,75.68,75.86,75.67,75.82,49769.0,74.509,74.6862,74.4992,74.6468,49769.0
2024-11-08 12:50:00,75.82,75.92,75.65,75.66,48324.0,74.6468,74.7453,74.4795,74.4893,48324.0
2024-11-08 13:00:00,75.67,75.82,75.66,75.7,44872.0,74.4992,74.6468,74.4893,74.5287,44872.0
2024-11-08 13:10:00,75.7,75.75,75.47,75.55,80419.0,74.5287,74.5779,74.3023,74.381,80419.0
2024-11-08 13:20:00,75.56,75.74,75.36,75.59,192856.0,74.3909,74.5681,74.194,74.4204,192856.0
2024-11-08 13:30:00,75.59,75.62,75.4,75.57,34357.0,74.4204,74.4499,74.2333,74.4007,34357.0
2024-11-08 13:40:00,75.57,75.62,75.55,75.62,36958.0,74.4007,74.4499,74.381,74.4499,36958.0
2024-11-08 13:50:00,75.62,75.65,75.5,75.56,89240.0,74.4499,74.4795,74.3318,74.3909,89240.0
2024-11-08 14:00:00,75.53,75.55,75.41,75.53,26129.0,74.3613,74.381,74.2432,74.3613,26129.0
2024-11-08 14:10:00,75.51,75.51,75.38,75.45,47272.0,74.3416,74.3416,74.2136,74.2826,47272.0
2024-11-08 14:20:00,75.45,75.56,75.45,75.52,97365.0,74.2826,74.3909,74.2826,74.3515,97365.0
2024-11-08 14:30:00,75.51,75.67,75.4,75.65,104002.0,74.3416,74.4992,74.2333,74.4795,104002.0
2024-11-08 14:40:00,75.68,75.72,75.64,75.68,36495.0,74.509,74.5484,74.4696,74.509,36495.0
2024-11-08 14:50:00,75.68,75.8,75.6,75.7,87653.0,74.509,74.6271,74.4302,74.5287,87653.0
2024-11-08 15:00:00,75.69,75.69,75.57,75.65,107880.0,74.5188,74.5188,74.4007,74.4795,107880.0
2024-11-08 15:10:00,75.66,75.74,75.59,75.65,80518.0,74.4893,74.5681,74.4204,74.4795,80518.0
2024-11-08 15:20:00,75.64,75.65,75.54,75.63,161101.0,74.4696,74.4795,74.3712,74.4598,161101.0
2024-11-08 15:30:00,75.63,75.8,75.63,75.71,191807.0,74.4598,74.6271,74.4598,74.5385,191807.0
2024-11-08 15:40:00,75.73,75.73,75.31,75.32,179446.0,74.5582,74.5582,74.1447,74.1546,179446.0
2024-11-08 15:50:00,75.3,75.63,75.3,75.6,723812.0,74.1349,74.4598,74.1349,74.4302,723812.0
2024-11-11 09:30:00,76.22,76.78,75.86,76.71,88952.0,75.0406,75.592,74.6862,75.5231,88952.0
2024-11-11 09:40:00,76.71,77.02,76.7,77.02,35915.0,75.5231,75.8283,75.5132,75.8283,35915.0
2024-11-11 09:50:00,77.04,77.29,76.92,77.29,82943.0,75.848,76.0941,75.7298,76.0941,82943.0
2024-11-11 10:00:00,77.26,77.31,77.0,77.1,103592.0,76.0646,76.1138,75.8086,75.907,103592.0
2024-11-11 10:10:00,77.1,77.15,76.97,77.0,52733.0,75.907,75.9563,75.779,75.8086,52733.0
2024-11-11 10:20:00,77.01,77.03,76.66,76.66,67328.0,75.8184,75.8381,75.4738,75.4738,67328.0
2024-11-11 10:30:00,76.66,76.68,76.25,76.35,179430.0,75.4738,75.4935,75.0702,75.1686,179430.0
2024-11-11 10:40:00,76.38,76.4,76.15,76.2,38904.0,75.1982,75.2179,74.9717,75.021,38904.0
2024-11-11 10:50:00,76.2,76.26,76.1,76.24,40424.0,75.021,75.08,74.9225,75.0603,40424.0
2024-11-11 11:00:00,76.27,76.27,76.03,76.05,57057.0,75.0899,75.0899,74.8536,74.8733,57057.0
2024-11-11 11:10:00,76.06,76.17,75.9,76.08,78547.0,74.8831,74.9914,74.7256,74.9028,78547.0
2024-11-11 11:20:00,76.1,76.12,75.92,76.01,38140.0,74.9225,74.9422,74.7453,74.8339,38140.0
2024-11-11 11:30:00,76.01,76.11,75.93,76.05,52184.0,74.8339,74.9323,74.7551,74.8733,52184.0
2024-11-11 11:40:00,76.05,76.07,75.98,75.98,39240.0,74.8733,74.893,74.8044,74.8044,39240.0
2024-11-11 11:50:00,75.99,76.26,75.99,76.2,33275.0,74.8142,75.08,74.8142,75.021,33275.0
2024-11-11 12:00:00,76.2,76.2,75.99,76.01,28062.0,75.021,75.021,74.8142,74.8339,28062.0
2024-11-11 12:10:00,76.0,76.15,76.0,76.11,30543.0,74.8241,74.9717,74.8241,74.9323,30543.0
2024-11-11 12:20:00,76.12,76.16,76.08,76.12,35029.0,74.9422,74.9816,74.9028,74.9422,35029.0
2024-11-11 12:30:00,76.11,76.12,76.02,76.08,45836.0,74.9323,74.9422,74.8437,74.9028,45836.0
2024-11-11 12:40:00,76.08,76.1,76.02,76.02,37682.0,74.9028,74.9225,74.8437,74.8437,37682.0
2024-11-11 12:50:00,76.02,76.03,75.94,75.94,31754.0,74.8437,74.8536,74.765,74.765,31754.0
2024-11-11 13:00:00,75.94,75.94,75.69,75.84,49269.0,74.765,74.765,74.5188,74.6665,49269.0
2024-11-11 13:10:00,75.83,75.83,75.7,75.79,41032.0,74.6567,74.6567,74.5287,74.6173,41032.0
2024-11-11 13:20:00,75.78,75.84,75.71,75.84,36567.0,74.6075,74.6665,74.5385,74.6665,36567.0
2024-11-11 13:30:00,75.84,75.84,75.66,75.67,51342.0,74.6665,74.6665,74.4893,74.4992,51342.0
2024-11-11 13:40:00,75.66,75.71,75.65,75.67,41629.0,74.4893,74.5385,74.4795,74.4992,41629.0
2024-11-11 13:50:00,75.69,75.78,75.66,75.76,30123.0,74.5188,74.6075,74.4893,74.5878,30123.0
2024-11-11 14:00:00,75.76,75.77,75.68,75.73,39829.0,74.5878,74.5976,74.509,74.5582,39829.0
2024-11-11 14:10:00,75.73,75.78,75.67,75.71,42497.0,74.5582,74.6075,74.4992,74.5385,42497.0
2024-11-11 14:20:00,75.7,75.75,75.62,75.73,31826.0,74.5287,74.5779,74.4499,74.5582,31826.0
2024-11-11 14:30:00,75.73,75.84,75.69,75.81,43043.0,74.5582,74.6665,74.5188,74.637,43043.0
2024-11-11 14:40:00,75.82,75.89,75.75,75.89,33151.0,74.6468,74.7158,74.5779,74.7158,33151.0
2024-11-11 14:50:00,75.89,75.97,75.89,75.9,31764.0,74.7158,74.7945,74.7158,74.7256,31764.0
2024-11-11 15:00:00,75.91,75.91,75.71,75.77,63567.0,74.7354,74.7354,74.5385,74.5976,63567.0
2024-11-11 15:10:00,75.78,75.78,75.62,75.62,75782.0,74.6075,74.6075,74.4499,74.4499,75782.0
2024-11-11 15:20:00,75.63,75.63,75.52,75.55,90392.0,74.4598,74.4598,74.3515,74.381,90392.0
2024-11-11 15:30:00,75.55,75.55,75.41,75.51,108251.0,74.381,74.381,74.2432,74.3416,108251.0
2024-11-11 15:40:00,75.52,75.6,75.45,75.55,108436.0,74.3515,74.4302,74.2826,74.381,108436.0
2024-11-11 15:50:00,75.53,75.54,75.32,75.39,512316.0,74.3613,74.3712,74.1546,74.2235,512316.0
2024-11-12 09:30:00,75.24,75.7,75.04,75.44,47172.0,74.0758,74.5287,73.8789,74.2727,47172.0
2024-11-12 09:40:00,75.45,75.47,75.27,75.36,51059.0,74.2826,74.3023,74.1053,74.194,51059.0
2024-11-12 09:50:00,75.4,75.5,75.06,75.26,20812.0,74.2333,74.3318,73.8986,74.0955,20812.0
2024-11-12 10:00:00,75.29,75.52,75.25,75.31,31057.0,74.125,74.3515,74.0857,74.1447,31057.0
2024-11-12 10:10:00,75.27,75.32,75.14,75.19,52598.0,74.1053,74.1546,73.9774,74.0266,52598.0
2024-11-12 10:20:00,75.19,75.2,75.03,75.11,124971.0,74.0266,74.0364,73.8691,73.9478,124971.0
2024-11-12 10:30:00,75.08,75.1,74.93,74.98,63378.0,73.9183,73.938,73.7706,73.8198,63378.0
2024-11-12 10:40:00,75.0,75.06,74.89,74.93,31856.0,73.8395,73.8986,73.7312,73.7706,31856.0
2024-11-12 10:50:00,74.94,75.06,74.94,74.97,34962.0,73.7805,73.8986,73.7805,73.81,34962.0
2024-11-12 11:00:00,74.95,74.95,74.82,74.83,32585.0,73.7903,73.7903,73.6623,73.6722,32585.0
2024-11-12 11:10:00,74.84,75.04,74.81,74.97,37229.0,73.682,73.8789,73.6525,73.81,37229.0
2024-11-12 11:20:00,74.95,75.08,74.87,75.03,103007.0,73.7903,73.9183,73.7115,73.8691,103007.0
2024-11-12 11:30:00,75.01,75.11,74.98,75.01,39623.0,73.8494,73.9478,73.8198,73.8494,39623.0
2024-11-12 11:40:00,75.01,75.07,74.93,74.93,42786.0,73.8494,73.9084,73.7706,73.7706,42786.0
2024-11-12 11:50:00,74.95,75.0,74.83,74.88,27732.0,73.7903,73.8395,73.6722,73.7214,27732.0
2024-11-12 12:00:00,74.89,74.91,74.77,74.86,33529.0,73.7312,73.7509,73.6131,73.7017,33529.0
2024-11-12 12:10:00,74.87,74.94,74.86,74.91,22235.0,73.7115,73.7805,73.7017,73.7509,22235.0
2024-11-12 12:20:00,74.9,74.93,74.86,74.91,25393.0,73.7411,73.7706,73.7017,73.7509,25393.0
2024-11-12 12:30:00,74.91,74.95,74.83,74.94,26620.0,73.7509,73.7903,73.6722,73.7805,26620.0
2024-11-12 12:40:00,74.93,74.96,74.88,74.89,18347.0,73.7706,73.8001,73.7214,73.7312,18347.0
2024-11-12 12:50:00,74.88,74.93,74.72,74.76,19332.0,73.7214,73.7706,73.5639,73.6032,19332.0
2024-11-12 13:00:00,74.74,74.82,74.72,74.77,14382.0,73.5835,73.6623,73.5639,73.6131,14382.0
2024-11-12 13:10:00,74.77,74.84,74.73,74.84,22340.0,73.6131,73.682,73.5737,73.682,22340.0
2024-11-12 13:20:00,74.85,74.87,74.71,74.78,41358.0,73.6918,73.7115,73.554,73.6229,41358.0
2024-11-12 13:30:00,74.78,74.86,74.76,74.86,35982.0,73.6229,73.7017,73.6032,73.7017,35982.0
2024-11-12 13:40:00,74.85,74.98,74.8,74.97,22287.0,73.6918,73.8198,73.6426,73.81,22287.0
2024-11-12 13:50:00,74.97,75.13,74.96,75.08,35594.0,73.81,73.9675,73.8001,73.9183,35594.0
2024-11-12 14:00:00,75.07,75.11,75.01,75.04,39170.0,73.9084,73.9478,73.8494,73.8789,39170.0
2024-11-12 14:10:00,75.04,75.12,75.02,75.1,35795.0,73.8789,73.9577,73.8592,73.938,35795.0
2024-11-12 14:20:00,75.1,75.21,75.09,75.19,38206.0,73.938,74.0463,73.9281,74.0266,38206.0
2024-11-12 14:30:00,75.18,75.23,75.13,75.23,31027.0,74.0167,74.066,73.9675,74.066,31027.0
2024-11-12 14:40:00,75.23,75.3,75.21,75.25,32768.0,74.066,74.1349,74.0463,74.0857,32768.0
2024-11-12 14:50:00,75.26,75.34,75.19,75.34,32959.0,74.0955,74.1743,74.0266,74.1743,32959.0
2024-11-12 15:00:00,75.33,75.33,75.24,75.31,38458.0,74.1644,74.1644,74.0758,74.1447,38458.0
2024-11-12 15:10:00,75.31,75.32,75.13,75.15,46039.0,74.1447,74.1546,73.9675,73.9872,46039.0
2024-11-12 15:20:00,75.16,75.17,75.05,75.08,42402.0,73.997,74.0069,73.8888,73.9183,42402.0
2024-11-12 15:30:00,75.08,75.1,74.95,75.05,86127.0,73.9183,73.938,73.7903,73.8888,86127.0
2024-11-12 15:40:00,75.04,75.05,74.95,75.0,78723.0,73.8789,73.8888,73.7903,73.8395,78723.0
2024-11-12 15:50:00,74.97,74.97,74.83,74.87,309565.0,73.81,73.81,73.6722,73.7115,309565.0
2024-11-13 09:30:00,74.82,75.16,74.71,75.09,38030.0,73.6623,73.997,73.554,73.9281,38030.0
2024-11-13 09:40:00,75.15,75.32,75.0,75.18,42590.0,73.9872,74.1546,73.8395,74.0167,42590.0
2024-11-13 09:50:00,75.18,75.28,74.96,75.25,43864.0,74.0167,74.1152,73.8001,74.0857,43864.0
2024-11-13 10:00:00,75.25,75.31,75.0,75.14,31098.0,74.0857,74.1447,73.8395,73.9774,31098.0
2024-11-13 10:10:00,75.18,75.37,75.18,75.23,35701.0,74.0167,74.2038,74.0167,74.066,35701.0
2024-11-13 10:20:00,75.23,75.43,75.22,75.38,32979.0,74.066,74.2629,74.0561,74.2136,32979.0
2024-11-13 10:30:00,75.38,75.55,75.31,75.45,38027.0,74.2136,74.381,74.1447,74.2826,38027.0
2024-11-13 10:40:00,75.44,75.62,75.42,75.59,51306.0,74.2727,74.4499,74.253,74.4204,51306.0
2024-11-13 10:50:00,75.6,75.76,75.6,75.65,51617.0,74.4302,74.5878,74.4302,74.4795,51617.0
2024-11-13 11:00:00,75.65,75.82,75.63,75.82,61180.0,74.4795,74.6468,74.4598,74.6468,61180.0
2024-11-13 11:10:00,75.81,76.02,75.8,76.01,40461.0,74.637,74.8437,74.6271,74.8339,40461.0
2024-11-13 11:20:00,76.02,76.05,75.94,75.97,36524.0,74.8437,74.8733,74.765,74.7945,36524.0
2024-11-13 11:30:00,75.97,76.1,75.94,76.08,39611.0,74.7945,74.9225,74.765,74.9028,39611.0
2024-11-13 11:40:00,76.09,76.17,76.0,76.0,29536.0,74.9127,74.9914,74.8241,74.8241,29536.0
2024-11-13 11:50:00,76.01,76.01,75.91,75.92,20781.0,74.8339,74.8339,74.7354,74.7453,20781.0
2024-11-13 12:00:00,75.91,76.0,75.86,76.0,26158.0,74.7354,74.8241,74.6862,74.8241,26158.0
2024-11-13 12:10:00,76.01,76.04,75.96,75.96,28891.0,74.8339,74.8634,74.7847,74.7847,28891.0
2024-11-13 12:20:00,75.96,75.98,75.85,75.91,38651.0,74.7847,74.8044,74.6764,74.7354,38651.0
2024-11-13 12:30:00,75.91,76.04,75.9,76.02,28643.0,74.7354,74.8634,74.7256,74.8437,28643.0
2024-11-13 12:40:00,76.03,76.04,75.94,75.95,26647.0,74.8536,74.8634,74.765,74.7748,26647.0
2024-11-13 12:50:00,75.95,75.95,75.84,75.85,23967.0,74.7748,74.7748,74.6665,74.6764,23967.0
2024-11-13 13:00:00,75.85,75.92,75.83,75.84,17026.0,74.6764,74.7453,74.6567,74.6665,17026.0
2024-11-13 13:10:00,75.83,75.85,75.76,75.84,24372.0,74.6567,74.6764,74.5878,74.6665,24372.0
2024-11-13 13:20:00,75.84,75.86,75.83,75.84,17479.0,74.6665,74.6862,74.6567,74.6665,17479.0
2024-11-13 13:30:00,75.84,75.95,75.82,75.83,41358.0,74.6665,74.7748,74.6468,74.6567,41358.0
2024-11-13 13:40:00,75.84,75.94,75.83,75.85,32228.0,74.6665,74.765,74.6567,74.6764,32228.0
2024-11-13 13:50:00,75.84,75.91,75.84,75.87,29004.0,74.6665,74.7354,74.6665,74.6961,29004.0
2024-11-13 14:00:00,75.87,76.04,75.86,76.03,25095.0,74.6961,74.8634,74.6862,74.8536,25095.0
2024-11-13 14:10:00,76.03,76.07,75.94,75.99,37107.0,74.8536,74.893,74.765,74.8142,37107.0
2024-11-13 14:20:00,75.99,76.0,75.92,75.95,28704.0,74.8142,74.8241,74.7453,74.7748,28704.0
2024-11-13 14:30:00,75.94,76.0,75.91,75.95,34303.0,74.765,74.8241,74.7354,74.7748,34303.0
2024-11-13 14:40:00,75.95,75.97,75.87,75.88,37054.0,74.7748,74.7945,74.6961,74.7059,37054.0
2024-11-13 14:50:00,75.89,75.9,75.83,75.88,32251.0,74.7158,74.7256,74.6567,74.7059,32251.0
2024-11-13 15:00:00,75.87,75.98,75.87,75.98,43237.0,74.6961,74.8044,74.6961,74.8044,43237.0
2024-11-13 15:10:00,75.97,76.05,75.95,75.99,49726.0,74.7945,74.8733,74.7748,74.8142,49726.0
2024-11-13 15:20:00,75.99,76.06,75.93,75.96,46350.0,74.8142,74.8831,74.7551,74.7847,46350.0
2024-11-13 15:30:00,75.96,76.17,75.91,76.17,244363.0,74.7847,74.9914,74.7354,74.9914,244363.0
2024-11-13 15:40:00,76.17,76.22,75.93,75.93,82442.0,74.9914,75.0406,74.7551,74.7551,82442.0
2024-11-13 15:50:00,75.92,76.14,75.88,76.12,417529.0,74.7453,74.9619,74.7059,74.9422,417529.0
2024-11-14 09:30:00,76.25,76.43,75.68,75.68,68682.0,75.0702,75.2474,74.509,74.509,68682.0
2024-11-14 09:40:00,75.7,76.12,75.52,76.0,44644.0,74.5287,74.9422,74.3515,74.8241,44644.0
2024-11-14 09:50:00,76.09,76.13,75.87,75.91,46807.0,74.9127,74.952,74.6961,74.7354,46807.0
2024-11-14 10:00:00,75.92,75.99,75.71,75.74,38808.0,74.7453,74.8142,74.5385,74.5681,38808.0
2024-11-14 10:10:00,75.73,75.74,75.53,75.69,32362.0,74.5582,74.5681,74.3613,74.5188,32362.0
2024-11-14 10:20:00,75.7,75.94,75.58,75.93,53287.0,74.5287,74.765,74.4106,74.7551,53287.0
2024-11-14 10:30:00,75.96,76.02,75.75,75.93,31377.0,74.7847,74.8437,74.5779,74.7551,31377.0
2024-11-14 10:40:00,75.93,75.94,75.78,75.8,32755.0,74.7551,74.765,74.6075,74.6271,32755.0
2024-11-14 10:50:00,75.78,75.84,75.72,75.75,34469.0,74.6075,74.6665,74.5484,74.5779,34469.0
2024-11-14 11:00:00,75.74,75.79,75.61,75.68,38187.0,74.5681,74.6173,74.4401,74.509,38187.0
2024-11-14 11:10:00,75.67,75.83,75.63,75.81,40124.0,74.4992,74.6567,74.4598,74.637,40124.0
2024-11-14 11:20:00,75.81,75.86,75.72,75.8,30042.0,74.637,74.6862,74.5484,74.6271,30042.0
2024-11-14 11:30:00,75.8,75.83,75.74,75.81,30637.0,74.6271,74.6567,74.5681,74.637,30637.0
2024-11-14 11:40:00,75.8,75.8,75.63,75.63,26830.0,74.6271,74.6271,74.4598,74.4598,26830.0
2024-11-14 11:50:00,75.62,75.64,75.52,75.55,22956.0,74.4499,74.4696,74.3515,74.381,22956.0
2024-11-14 12:00:00,75.55,75.68,75.52,75.58,41144.0,74.381,74.509,74.3515,74.4106,41144.0
2024-11-14 12:10:00,75.57,75.67,75.54,75.63,34687.0,74.4007,74.4992,74.3712,74.4598,34687.0
2024-11-14 12:20:00,75.63,75.67,75.58,75.64,26482.0,74.4598,74.4992,74.4106,74.4696,26482.0
2024-11-14 12:30:00,75.64,75.68,75.42,75.66,73207.0,74.4696,74.509,74.253,74.4893,73207.0
2024-11-14 12:40:00,75.66,75.67,75.52,75.61,38742.0,74.4893,74.4992,74.3515,74.4401,38742.0
2024-11-14 12:50:00,75.6,75.71,75.59,75.68,21587.0,74.4302,74.5385,74.4204,74.509,21587.0
2024-11-14 13:00:00,75.67,75.71,75.64,75.69,37203.0,74.4992,74.5385,74.4696,74.5188,37203.0
2024-11-14 13:10:00,75.69,75.74,75.68,75.72,36053.0,74.5188,74.5681,74.509,74.5484,36053.0
2024-11-14 13:20:00,75.72,75.84,75.72,75.76,49260.0,74.5484,74.6665,74.5484,74.5878,49260.0
2024-11-14 13:30:00,75.75,75.75,75.63,75.63,29484.0,74.5779,74.5779,74.4598,74.4598,29484.0
2024-11-14 13:40:00,75.65,75.69,75.64,75.68,17654.0,74.4795,74.5188,74.4696,74.509,17654.0
2024-11-14 13:50:00,75.68,75.73,75.64,75.65,35285.0,74.509,74.5582,74.4696,74.4795,35285.0
2024-11-14 14:00:00,75.67,75.91,75.66,75.9,43019.0,74.4992,74.7354,74.4893,74.7256,43019.0
2024-11-14 14:10:00,75.9,75.92,75.81,75.89,27126.0,74.7256,74.7453,74.637,74.7158,27126.0
2024-11-14 14:20:00,75.9,76.01,75.9,76.01,40931.0,74.7256,74.8339,74.7256,74.8339,40931.0
2024-11-14 14:30:00,76.0,76.03,75.95,75.98,42782.0,74.8241,74.8536,74.7748,74.8044,42782.0
2024-11-14 14:40:00,75.99,76.05,75.93,76.0,34342.0,74.8142,74.8733,74.7551,74.8241,34342.0
2024-11-14 14:50:00,75.99,76.06,75.99,76.03,32633.0,74.8142,74.8831,74.8142,74.8536,32633.0
2024-11-14 15:00:00,76.03,76.03,75.75,75.77,50725.0,74.8536,74.8536,74.5779,74.5976,50725.0
2024-11-14 15:10:00,75.77,75.92,75.71,75.88,39374.0,74.5976,74.7453,74.5385,74.7059,39374.0
2024-11-14 15:20:00,75.87,75.89,75.8,75.88,36482.0,74.6961,74.7158,74.6271,74.7059,36482.0
2024-11-14 15:30:00,75.88,75.89,75.62,75.69,106410.0,74.7059,74.7158,74.4499,74.5188,106410.0
2024-11-14 15:40:00,75.68,75.69,75.52,75.53,85528.0,74.509,74.5188,74.3515,74.3613,85528.0
2024-11-14 15:50:00,75.55,75.77,75.53,75.76,229586.0,74.381,74.5976,74.3613,74.5878,229586.0
2024-11-15 09:30:00,75.89,76.68,75.8,76.55,179124.0,74.7158,75.4935,74.6271,75.3655,179124.0
2024-11-15 09:40:00,76.61,76.86,76.5,76.53,49887.0,75.4246,75.6707,75.3163,75.3459,49887.0
2024-11-15 09:50:00,76.53,76.54,76.08,76.12,43348.0,75.3459,75.3557,74.9028,74.9422,43348.0
2024-11-15 10:00:00,76.13,76.13,75.76,75.81,53845.0,74.952,74.952,74.5878,74.637,53845.0
2024-11-15 10:10:00,75.81,75.87,75.67,75.85,56888.0,74.637,74.6961,74.4992,74.6764,56888.0
2024-11-15 10:20:00,75.82,75.82,75.64,75.78,33654.0,74.6468,74.6468,74.4696,74.6075,33654.0
2024-11-15 10:30:00,75.76,75.78,75.48,75.52,29476.0,74.5878,74.6075,74.3121,74.3515,29476.0
2024-11-15 10:40:00,75.53,75.68,75.4,75.52,29728.0,74.3613,74.509,74.2333,74.3515,29728.0
2024-11-15 10:50:00,75.54,75.6,75.39,75.44,21276.0,74.3712,74.4302,74.2235,74.2727,21276.0
2024-11-15 11:00:00,75.43,75.55,75.39,75.52,80826.0,74.2629,74.381,74.2235,74.3515,80826.0
2024-11-15 11:10:00,75.51,75.69,75.49,75.65,19902.0,74.3416,74.5188,74.3219,74.4795,19902.0
2024-11-15 11:20:00,75.65,75.67,75.51,75.58,22635.0,74.4795,74.4992,74.3416,74.4106,22635.0
2024-11-15 11:30:00,75.57,75.57,75.38,75.44,18704.0,74.4007,74.4007,74.2136,74.2727,18704.0
2024-11-15 11:40:00,75.43,75.71,75.4,75.68,50075.0,74.2629,74.5385,74.2333,74.509,50075.0
2024-11-15 11:50:00,75.69,75.86,75.68,75.83,18018.0,74.5188,74.6862,74.509,74.6567,18018.0
2024-11-15 12:00:00,75.84,75.86,75.79,75.82,28219.0,74.6665,74.6862,74.6173,74.6468,28219.0
2024-11-15 12:10:00,75.83,75.83,75.7,75.73,36972.0,74.6567,74.6567,74.5287,74.5582,36972.0
2024-11-15 12:20:00,75.72,75.77,75.67,75.67,25466.0,74.5484,74.5976,74.4992,74.4992,25466.0
2024-11-15 12:30:00,75.67,75.67,75.56,75.63,42213.0,74.4992,74.4992,74.3909,74.4598,42213.0
2024-11-15 12:40:00,75.63,75.68,75.55,75.68,21456.0,74.4598,74.509,74.381,74.509,21456.0
2024-11-15 12:50:00,75.68,75.84,75.68,75.8,24102.0,74.509,74.6665,74.509,74.6271,24102.0
2024-11-15 13:00:00,75.81,75.84,75.7,75.75,27323.0,74.637,74.6665,74.5287,74.5779,27323.0
2024-11-15 13:10:00,75.74,75.82,75.68,75.76,30586.0,74.5681,74.6468,74.509,74.5878,30586.0
2024-11-15 13:20:00,75.77,75.85,75.7,75.73,24784.0,74.5976,74.6764,74.5287,74.5582,24784.0
2024-11-15 13:30:00,75.72,75.76,75.68,75.75,29099.0,74.5484,74.5878,74.509,74.5779,29099.0
2024-11-15 13:40:00,75.75,75.75,75.57,75.58,33129.0,74.5779,74.5779,74.4007,74.4106,33129.0
2024-11-15 13:50:00,75.58,75.61,75.5,75.58,23833.0,74.4106,74.4401,74.3318,74.4106,23833.0
2024-11-15 14:00:00,75.58,75.63,75.49,75.6,25519.0,74.4106,74.4598,74.3219,74.4302,25519.0
2024-11-15 14:10:00,75.61,75.64,75.6,75.6,28445.0,74.4401,74.4696,74.4302,74.4302,28445.0
2024-11-15 14:20:00,75.61,75.65,75.58,75.65,22560.0,74.4401,74.4795,74.4106,74.4795,22560.0
2024-11-15 14:30:00,75.65,75.68,75.58,75.62,28322.0,74.4795,74.509,74.4106,74.4499,28322.0
2024-11-15 14:40:00,75.62,75.79,75.62,75.73,28210.0,74.4499,74.6173,74.4499,74.5582,28210.0
2024-11-15 14:50:00,75.74,75.74,75.6,75.67,23421.0,74.5681,74.5681,74.4302,74.4992,23421.0
2024-11-15 15:00:00,75.66,75.83,75.65,75.81,30520.0,74.4893,74.6567,74.4795,74.637,30520.0
2024-11-15 15:10:00,75.81,75.93,75.8,75.9,45528.0,74.637,74.7551,74.6271,74.7256,45528.0
2024-11-15 15:20:00,75.9,75.92,75.84,75.85,44199.0,74.7256,74.7453,74.6665,74.6764,44199.0
2024-11-15 15:30:00,75.86,76.03,75.81,76.01,67311.0,74.6862,74.8536,74.637,74.8339,67311.0
2024-11-15 15:40:00,76.01,76.11,76.01,76.09,74549.0,74.8339,74.9323,74.8339,74.9127,74549.0
2024-11-15 15:50:00,76.1,76.24,75.66,75.76,617737.0,74.9225,75.0603,74.4893,74.5878,617737.0
2024-11-18 09:30:00,75.58,75.94,75.48,75.62,81580.0,74.4106,74.765,74.3121,74.4499,81580.0
2024-11-18 09:40:00,75.69,76.11,75.64,75.93,51138.0,74.5188,74.9323,74.4696,74.7551,51138.0
2024-11-18 09:50:00,75.9,75.91,75.69,75.77,19378.0,74.7256,74.7354,74.5188,74.5976,19378.0
2024-11-18 10:00:00,75.74,75.97,75.61,75.95,35060.0,74.5681,74.7945,74.4401,74.7748,35060.0
2024-11-18 10:10:00,75.94,75.95,75.65,75.67,32701.0,74.765,74.7748,74.4795,74.4992,32701.0
2024-11-18 10:20:00,75.65,75.67,75.58,75.58,23502.0,74.4795,74.4992,74.4106,74.4106,23502.0
2024-11-18 10:30:00,75.57,75.6,75.42,75.54,21576.0,74.4007,74.4302,74.253,74.3712,21576.0
2024-11-18 10:40:00,75.52,75.62,75.47,75.59,25979.0,74.3515,74.4499,74.3023,74.4204,25979.0
2024-11-18 10:50:00,75.58,75.65,75.5,75.62,24561.0,74.4106,74.4795,74.3318,74.4499,24561.0
2024-11-18 11:00:00,75.63,75.75,75.57,75.61,17858.0,74.4598,74.5779,74.4007,74.4401,17858.0
2024-11-18 11:10:00,75.61,75.66,75.56,75.63,11840.0,74.4401,74.4893,74.3909,74.4598,11840.0
2024-11-18 11:20:00,75.64,75.85,75.61,75.76,36232.0,74.4696,74.6764,74.4401,74.5878,36232.0
2024-11-18 11:30:00,75.78,76.08,75.78,76.08,39232.0,74.6075,74.9028,74.6075,74.9028,39232.0
2024-11-18 11:40:00,76.07,76.24,76.05,76.23,28232.0,74.893,75.0603,74.8733,75.0505,28232.0
2024-11-18 11:50:00,76.25,76.25,76.06,76.07,23943.0,75.0702,75.0702,74.8831,74.893,23943.0
2024-11-18 12:00:00,76.07,76.14,76.03,76.04,27173.0,74.893,74.9619,74.8536,74.8634,27173.0
2024-11-18 12:10:00,76.04,76.12,76.0,76.12,21082.0,74.8634,74.9422,74.8241,74.9422,21082.0
2024-11-18 12:20:00,76.11,76.19,76.03,76.03,39313.0,74.9323,75.0111,74.8536,74.8536,39313.0
2024-11-18 12:30:00,76.03,76.23,76.03,76.23,10644.0,74.8536,75.0505,74.8536,75.0505,10644.0
2024-11-18 12:40:00,76.22,76.31,76.19,76.2,63515.0,75.0406,75.1293,75.0111,75.021,63515.0
2024-11-18 12:50:00,76.2,76.46,76.19,76.45,27041.0,75.021,75.2769,75.0111,75.2671,27041.0
2024-11-18 13:00:00,76.44,76.45,76.37,76.43,38142.0,75.2572,75.2671,75.1883,75.2474,38142.0
2024-11-18 13:10:00,76.42,76.51,76.42,76.51,35732.0,75.2376,75.3262,75.2376,75.3262,35732.0
2024-11-18 13:20:00,76.5,76.54,76.33,76.34,29943.0,75.3163,75.3557,75.1489,75.1588,29943.0
2024-11-18 13:30:00,76.34,76.34,76.25,76.29,26900.0,75.1588,75.1588,75.0702,75.1096,26900.0
2024-11-18 13:40:00,76.27,76.32,76.2,76.24,38777.0,75.0899,75.1391,75.021,75.0603,38777.0
2024-11-18 13:50:00,76.25,76.4,76.25,76.37,31704.0,75.0702,75.2179,75.0702,75.1883,31704.0
2024-11-18 14:00:00,76.37,76.44,76.36,76.42,17122.0,75.1883,75.2572,75.1785,75.2376,17122.0
2024-11-18 14:10:00,76.42,76.44,76.33,76.38,34020.0,75.2376,75.2572,75.1489,75.1982,34020.0
2024-11-18 14:20:00,76.38,76.39,76.32,76.38,25062.0,75.1982,75.208,75.1391,75.1982,25062.0
2024-11-18 14:30:00,76.38,76.38,76.17,76.25,41001.0,75.1982,75.1982,74.9914,75.0702,41001.0
2024-11-18 14:40:00,76.25,76.31,76.22,76.26,27089.0,75.0702,75.1293,75.0406,75.08,27089.0
2024-11-18 14:50:00,76.28,76.41,76.27,76.39,40156.0,75.0997,75.2277,75.0899,75.208,40156.0
2024-11-18 15:00:00,76.38,76.43,76.35,76.41,27140.0,75.1982,75.2474,75.1686,75.2277,27140.0
2024-11-18 15:10:00,76.42,76.52,76.41,76.5,63483.0,75.2376,75.336,75.2277,75.3163,63483.0
2024-11-18 15:20:00,76.5,76.52,76.4,76.45,41097.0,75.3163,75.336,75.2179,75.2671,41097.0
2024-11-18 15:30:00,76.46,76.47,76.33,76.41,90755.0,75.2769,75.2868,75.1489,75.2277,90755.0
2024-11-18 15:40:00,76.42,76.44,76.31,76.37,75283.0,75.2376,75.2572,75.1293,75.1883,75283.0
2024-11-18 15:50:00,76.37,76.37,76.24,76.32,289198.0,75.1883,75.1883,75.0603,75.1391,289198.0
2024-11-19 09:30:00,75.39,75.68,75.22,75.22,40558.0,74.2235,74.509,74.0561,74.0561,40558.0
2024-11-19 09:40:00,75.22,75.33,74.96,74.96,13970.0,74.0561,74.1644,73.8001,73.8001,13970.0
2024-11-19 09:50:00,74.94,75.0,74.78,74.9,28060.0,73.7805,73.8395,73.6229,73.7411,28060.0
2024-11-19 10:00:00,74.9,75.1,74.79,75.09,19609.0,73.7411,73.938,73.6328,73.9281,19609.0
2024-11-19 10:10:00,75.11,75.15,74.98,75.11,23152.0,73.9478,73.9872,73.8198,73.9478,23152.0
2024-11-19 10:20:00,75.09,75.15,74.96,75.13,23256.0,73.9281,73.9872,73.8001,73.9675,23256.0
2024-11-19 10:30:00,75.14,75.42,75.12,75.42,21020.0,73.9774,74.253,73.9577,74.253,21020.0
2024-11-19 10:40:00,75.44,75.51,75.4,75.48,26131.0,74.2727,74.3416,74.2333,74.3121,26131.0
2024-11-19 10:50:00,75.5,75.51,75.32,75.42,25193.0,74.3318,74.3416,74.1546,74.253,25193.0
2024-11-19 11:00:00,75.41,75.43,75.25,75.35,28260.0,74.2432,74.2629,74.0857,74.1841,28260.0
2024-11-19 11:10:00,75.36,75.47,75.34,75.45,22125.0,74.194,74.3023,74.1743,74.2826,22125.0
2024-11-19 11:20:00,75.43,75.58,75.43,75.57,30023.0,74.2629,74.4106,74.2629,74.4007,30023.0
2024-11-19 11:30:00,75.58,75.62,75.51,75.51,29190.0,74.4106,74.4499,74.3416,74.3416,29190.0
2024-11-19 11:40:00,75.51,75.53,75.42,75.43,25497.0,74.3416,74.3613,74.253,74.2629,25497.0
2024-11-19 11:50:00,75.42,75.5,75.4,75.49,16952.0,74.253,74.3318,74.2333,74.3219,16952.0
2024-11-19 12:00:00,75.49,75.5,75.42,75.48,27040.0,74.3219,74.3318,74.253,74.3121,27040.0
2024-11-19 12:10:00,75.48,75.54,75.41,75.52,25324.0,74.3121,74.3712,74.2432,74.3515,25324.0
2024-11-19 12:20:00,75.52,75.53,75.44,75.47,21283.0,74.3515,74.3613,74.2727,74.3023,21283.0
2024-11-19 12:30:00,75.47,75.56,75.45,75.56,20183.0,74.3023,74.3909,74.2826,74.3909,20183.0
2024-11-19 12:40:00,75.56,75.63,75.47,75.48,22188.0,74.3909,74.4598,74.3023,74.3121,22188.0
2024-11-19 12:50:00,75.46,75.54,75.46,75.46,31838.0,74.2924,74.3712,74.2924,74.2924,31838.0
2024-11-19 13:00:00,75.45,75.47,75.36,75.38,25302.0,74.2826,74.3023,74.194,74.2136,25302.0
2024-11-19 13:10:00,75.39,75.46,75.39,75.4,29143.0,74.2235,74.2924,74.2235,74.2333,29143.0
2024-11-19 13:20:00,75.39,75.4,75.32,75.34,21635.0,74.2235,74.2333,74.1546,74.1743,21635.0
2024-11-19 13:30:00,75.33,75.35,75.24,75.35,43655.0,74.1644,74.1841,74.0758,74.1841,43655.0
2024-11-19 13:40:00,75.36,75.46,75.31,75.45,32679.0,74.194,74.2924,74.1447,74.2826,32679.0
2024-11-19 13:50:00,75.44,75.47,75.4,75.44,24159.0,74.2727,74.3023,74.2333,74.2727,24159.0
2024-11-19 14:00:00,75.44,75.44,75.35,75.38,17323.0,74.2727,74.2727,74.1841,74.2136,17323.0
2024-11-19 14:10:00,75.38,75.38,75.29,75.31,25363.0,74.2136,74.2136,74.125,74.1447,25363.0
2024-11-19 14:20:00,75.31,75.36,75.31,75.34,31721.0,74.1447,74.194,74.1447,74.1743,31721.0
2024-11-19 14:30:00,75.34,75.34,75.17,75.2,31451.0,74.1743,74.1743,74.0069,74.0364,31451.0
2024-11-19 14:40:00,75.19,75.19,75.11,75.11,24775.0,74.0266,74.0266,73.9478,73.9478,24775.0
2024-11-19 14:50:00,75.11,75.21,75.07,75.21,32205.0,73.9478,74.0463,73.9084,74.0463,32205.0
2024-11-19 15:00:00,75.2,75.22,75.07,75.11,27356.0,74.0364,74.0561,73.9084,73.9478,27356.0
2024-11-19 15:10:00,75.1,75.26,75.1,75.25,33108.0,73.938,74.0955,73.938,74.0857,33108.0
2024-11-19 15:20:00,75.25,75.26,75.04,75.06,57429.0,74.0857,74.0955,73.8789,73.8986,57429.0
2024-11-19 15:30:00,75.06,75.09,74.88,75.0,107198.0,73.8986,73.9281,73.7214,73.8395,107198.0
2024-11-19 15:40:00,75.0,75.1,74.87,75.09,109121.0,73.8395,73.938,73.7115,73.9281,109121.0
2024-11-19 15:50:00,75.1,75.31,75.0,75.28,422367.0,73.938,74.1447,73.8395,74.1152,422367.0
2024-11-20 09:30:00,75.54,75.65,75.19,75.19,89286.0,74.3712,74.4795,74.0266,74.0266,89286.0
2024-11-20 09:40:00,75.22,75.48,75.19,75.43,61794.0,74.0561,74.3121,74.0266,74.2629,61794.0
2024-11-20 09:50:00,75.43,75.45,75.19,75.32,28013.0,74.2629,74.2826,74.0266,74.1546,28013.0
2024-11-20 10:00:00,75.34,75.38,75.08,75.09,51739.0,74.1743,74.2136,73.9183,73.9281,51739.0
2024-11-20 10:10:00,75.14,75.15,75.02,75.13,23864.0,73.9774,73.9872,73.8592,73.9675,23864.0
2024-11-20 10:20:00,75.12,75.13,74.98,75.09,39142.0,73.9577,73.9675,73.8198,73.9281,39142.0
2024-11-20 10:30:00,75.09,75.16,75.02,75.15,26286.0,73.9281,73.997,73.8592,73.9872,26286.0
2024-11-20 10:40:00,75.16,75.16,74.97,75.0,18796.0,73.997,73.997,73.81,73.8395,18796.0
2024-11-20 10:50:00,75.01,75.14,74.98,75.06,22731.0,73.8494,73.9774,73.8198,73.8986,22731.0
2024-11-20 11:00:00,75.06,75.11,74.9,74.93,26663.0,73.8986,73.9478,73.7411,73.7706,26663.0
2024-11-20 11:10:00,74.93,75.01,74.79,74.92,24928.0,73.7706,73.8494,73.6328,73.7608,24928.0
2024-11-20 11:20:00,74.95,74.98,74.71,74.72,16869.0,73.7903,73.8198,73.554,73.5639,16869.0
2024-11-20 11:30:00,74.7,74.78,74.68,74.78,15599.0,73.5442,73.6229,73.5245,73.6229,15599.0
2024-11-20 11:40:00,74.75,74.89,74.73,74.88,10389.0,73.5934,73.7312,73.5737,73.7214,10389.0
2024-11-20 11:50:00,74.88,74.97,74.88,74.95,11243.0,73.7214,73.81,73.7214,73.7903,11243.0
2024-11-20 12:00:00,74.93,74.96,74.78,74.78,31319.0,73.7706,73.8001,73.6229,73.6229,31319.0
2024-11-20 12:10:00,74.79,74.95,74.6,74.67,670168.0,73.6328,73.7903,73.4457,73.5146,670168.0
2024-11-20 12:20:00,74.67,74.71,74.59,74.7,12629.0,73.5146,73.554,73.4359,73.5442,12629.0
2024-11-20 12:30:00,74.72,74.82,74.7,74.82,21026.0,73.5639,73.6623,73.5442,73.6623,21026.0
2024-11-20 12:40:00,74.83,74.98,74.82,74.98,28483.0,73.6722,73.8198,73.6623,73.8198,28483.0
2024-11-20 12:50:00,74.98,75.0,74.88,74.88,35488.0,73.8198,73.8395,73.7214,73.7214,35488.0
2024-11-20 13:00:00,74.85,74.93,74.85,74.86,21204.0,73.6918,73.7706,73.6918,73.7017,21204.0
2024-11-20 13:10:00,74.85,74.9,74.81,74.81,16445.0,73.6918,73.7411,73.6525,73.6525,16445.0
2024-11-20 13:20:00,74.8,74.9,74.76,74.87,15985.0,73.6426,73.7411,73.6032,73.7115,15985.0
2024-11-20 13:30:00,74.85,74.86,74.62,74.63,98368.0,73.6918,73.7017,73.4654,73.4752,98368.0
2024-11-20 13:40:00,74.63,74.72,74.63,74.72,13145.0,73.4752,73.5639,73.4752,73.5639,13145.0
2024-11-20 13:50:00,74.72,74.74,74.69,74.69,10058.0,73.5639,73.5835,73.5343,73.5343,10058.0
2024-11-20 14:00:00,74.7,74.72,74.66,74.72,11579.0,73.5442,73.5639,73.5048,73.5639,11579.0
2024-11-20 14:10:00,74.71,74.81,74.68,74.73,23063.0,73.554,73.6525,73.5245,73.5737,23063.0
2024-11-20 14:20:00,74.76,74.81,74.75,74.8,18507.0,73.6032,73.6525,73.5934,73.6426,18507.0
2024-11-20 14:30:00,74.8,74.85,74.79,74.84,22498.0,73.6426,73.6918,73.6328,73.682,22498.0
2024-11-20 14:40:00,74.84,74.9,74.81,74.86,32002.0,73.682,73.7411,73.6525,73.7017,32002.0
2024-11-20 14:50:00,74.85,74.91,74.85,74.87,225272.0,73.6918,73.7509,73.6918,73.7115,225272.0
2024-11-20 15:00:00,74.86,74.87,74.7,74.72,98685.0,73.7017,73.7115,73.5442,73.5639,98685.0
2024-11-20 15:10:00,74.71,74.76,74.67,74.74,62561.0,73.554,73.6032,73.5146,73.5835,62561.0
2024-11-20 15:20:00,74.75,74.75,74.62,74.7,88937.0,73.5934,73.5934,73.4654,73.5442,88937.0
2024-11-20 15:30:00,74.7,74.82,74.67,74.76,160874.0,73.5442,73.6623,73.5146,73.6032,160874.0
2024-11-20 15:40:00,74.78,74.84,74.66,74.72,99858.0,73.6229,73.682,73.5048,73.5639,99858.0
2024-11-20 15:50:00,74.73,74.81,74.54,74.66,275909.0,73.5737,73.6525,73.3866,73.5048,275909.0
2024-11-21 09:30:00,74.66,74.96,74.59,74.75,92523.0,73.5048,73.8001,73.4359,73.5934,92523.0
2024-11-21 09:40:00,74.75,74.76,74.53,74.69,58526.0,73.5934,73.6032,73.3768,73.5343,58526.0
2024-11-21 09:50:00,74.69,74.84,74.66,74.82,93426.0,73.5343,73.682,73.5048,73.6623,93426.0
2024-11-21 10:00:00,74.82,74.91,74.72,74.84,96267.0,73.6623,73.7509,73.5639,73.682,96267.0
2024-11-21 10:10:00,74.84,74.97,74.73,74.75,47292.0,73.682,73.81,73.5737,73.5934,47292.0
2024-11-21 10:20:00,74.73,74.94,74.73,74.89,48837.0,73.5737,73.7805,73.5737,73.7312,48837.0
2024-11-21 10:30:00,74.89,75.32,74.86,75.12,147010.0,73.7312,74.1546,73.7017,73.9577,147010.0
2024-11-21 10:40:00,75.17,75.28,75.05,75.28,88685.0,74.0069,74.1152,73.8888,74.1152,88685.0
2024-11-21 10:50:00,75.27,75.53,75.2,75.41,40797.0,74.1053,74.3613,74.0364,74.2432,40797.0
2024-11-21 11:00:00,75.45,75.48,75.2,75.2,65940.0,74.2826,74.3121,74.0364,74.0364,65940.0
2024-11-21 11:10:00,75.2,75.35,75.14,75.29,28548.0,74.0364,74.1841,73.9774,74.125,28548.0
2024-11-21 11:20:00,75.32,75.41,75.26,75.39,42155.0,74.1546,74.2432,74.0955,74.2235,42155.0
2024-11-21 11:30:00,75.4,75.56,75.38,75.51,28667.0,74.2333,74.3909,74.2136,74.3416,28667.0
2024-11-21 11:40:00,75.51,75.51,75.32,75.36,39378.0,74.3416,74.3416,74.1546,74.194,39378.0
2024-11-21 11:50:00,75.37,75.44,75.34,75.44,26059.0,74.2038,74.2727,74.1743,74.2727,26059.0
2024-11-21 12:00:00,75.44,75.48,75.33,75.36,62925.0,74.2727,74.3121,74.1644,74.194,62925.0
2024-11-21 12:10:00,75.37,75.58,75.33,75.52,47955.0,74.2038,74.4106,74.1644,74.3515,47955.0
2024-11-21 12:20:00,75.51,75.69,75.48,75.63,38171.0,74.3416,74.5188,74.3121,74.4598,38171.0
2024-11-21 12:30:00,75.64,75.66,75.54,75.61,28279.0,74.4696,74.4893,74.3712,74.4401,28279.0
2024-11-21 12:40:00,75.62,75.84,75.6,75.84,30488.0,74.4499,74.6665,74.4302,74.6665,30488.0
2024-11-21 12:50:00,75.85,75.93,75.79,75.88,34019.0,74.6764,74.7551,74.6173,74.7059,34019.0
2024-11-21 13:00:00,75.88,76.05,75.87,76.03,22970.0,74.7059,74.8733,74.6961,74.8536,22970.0
2024-11-21 13:10:00,76.05,76.08,75.99,76.05,35963.0,74.8733,74.9028,74.8142,74.8733,35963.0
2024-11-21 13:20:00,76.05,76.07,75.99,76.05,24308.0,74.8733,74.893,74.8142,74.8733,24308.0
2024-11-21 13:30:00,76.05,76.07,76.0,76.06,29962.0,74.8733,74.893,74.8241,74.8831,29962.0
2024-11-21 13:40:00,76.05,76.08,75.97,75.98,21867.0,74.8733,74.9028,74.7945,74.8044,21867.0
2024-11-21 13:50:00,75.98,76.06,75.92,75.97,26818.0,74.8044,74.8831,74.7453,74.7945,26818.0
2024-11-21 14:00:00,75.96,76.09,75.89,76.03,42957.0,74.7847,74.9127,74.7158,74.8536,42957.0
2024-11-21 14:10:00,76.03,76.16,76.01,76.12,36214.0,74.8536,74.9816,74.8339,74.9422,36214.0
2024-11-21 14:20:00,76.12,76.19,76.06,76.19,32253.0,74.9422,75.0111,74.8831,75.0111,32253.0
2024-11-21 14:30:00,76.18,76.21,76.05,76.12,33588.0,75.0013,75.0308,74.8733,74.9422,33588.0
2024-11-21 14:40:00,76.13,76.18,76.09,76.1,46658.0,74.952,75.0013,74.9127,74.9225,46658.0
2024-11-21 14:50:00,76.09,76.17,76.03,76.13,49257.0,74.9127,74.9914,74.8536,74.952,49257.0
2024-11-21 15:00:00,76.13,76.19,76.04,76.18,58026.0,74.952,75.0111,74.8634,75.0013,58026.0
2024-11-21 15:10:00,76.17,76.2,75.98,76.01,67491.0,74.9914,75.021,74.8044,74.8339,67491.0
2024-11-21 15:20:00,76.01,76.16,76.01,76.08,75783.0,74.8339,74.9816,74.8339,74.9028,75783.0
2024-11-21 15:30:00,76.06,76.12,76.02,76.11,110458.0,74.8831,74.9422,74.8437,74.9323,110458.0
2024-11-21 15:40:00,76.11,76.24,76.06,76.21,93435.0,74.9323,75.0603,74.8831,75.0308,93435.0
2024-11-21 15:50:00,76.22,76.23,75.94,75.99,275510.0,75.0406,75.0505,74.765,74.8142,275510.0
2024-11-22 09:30:00,75.8,76.31,75.63,76.27,43037.0,74.6271,75.1293,74.4598,75.0899,43037.0
2024-11-22 09:40:00,76.26,76.92,76.25,76.81,36772.0,75.08,75.7298,75.0702,75.6215,36772.0
2024-11-22 09:50:00,76.81,76.87,76.61,76.66,27992.0,75.6215,75.6806,75.4246,75.4738,27992.0
2024-11-22 10:00:00,76.64,76.69,76.13,76.13,62450.0,75.4541,75.5034,74.952,74.952,62450.0
2024-11-22 10:10:00,76.1,76.37,76.07,76.25,50241.0,74.9225,75.1883,74.893,75.0702,50241.0
2024-11-22 10:20:00,76.26,76.26,75.87,76.05,34470.0,75.08,75.08,74.6961,74.8733,34470.0
2024-11-22 10:30:00,76.07,76.27,76.03,76.24,42674.0,74.893,75.0899,74.8536,75.0603,42674.0
2024-11-22 10:40:00,76.23,76.33,76.16,76.31,36061.0,75.0505,75.1489,74.9816,75.1293,36061.0
2024-11-22 10:50:00,76.33,76.44,76.28,76.44,39181.0,75.1489,75.2572,75.0997,75.2572,39181.0
2024-11-22 11:00:00,76.44,76.5,76.36,76.49,32841.0,75.2572,75.3163,75.1785,75.3065,32841.0
2024-11-22 11:10:00,76.47,76.49,76.34,76.36,23272.0,75.2868,75.3065,75.1588,75.1785,23272.0
2024-11-22 11:20:00,76.36,76.49,76.33,76.48,31852.0,75.1785,75.3065,75.1489,75.2966,31852.0
2024-11-22 11:30:00,76.47,76.47,76.2,76.36,46280.0,75.2868,75.2868,75.021,75.1785,46280.0
2024-11-22 11:40:00,76.36,76.44,76.3,76.42,26672.0,75.1785,75.2572,75.1194,75.2376,26672.0
2024-11-22 11:50:00,76.41,76.45,76.35,76.4,44037.0,75.2277,75.2671,75.1686,75.2179,44037.0
2024-11-22 12:00:00,76.4,76.48,76.38,76.45,17224.0,75.2179,75.2966,75.1982,75.2671,17224.0
2024-11-22 12:10:00,76.46,76.47,76.35,76.36,26292.0,75.2769,75.2868,75.1686,75.1785,26292.0
2024-11-22 12:20:00,76.36,76.48,76.36,76.44,32735.0,75.1785,75.2966,75.1785,75.2572,32735.0
2024-11-22 12:30:00,76.44,76.44,76.28,76.28,18186.0,75.2572,75.2572,75.0997,75.0997,18186.0
2024-11-22 12:40:00,76.28,76.39,76.23,76.39,24248.0,75.0997,75.208,75.0505,75.208,24248.0
2024-11-22 12:50:00,76.39,76.39,76.29,76.33,19333.0,75.208,75.208,75.1096,75.1489,19333.0
2024-11-22 13:00:00,76.33,76.33,76.21,76.22,20592.0,75.1489,75.1489,75.0308,75.0406,20592.0
2024-11-22 13:10:00,76.22,76.26,76.19,76.21,37205.0,75.0406,75.08,75.0111,75.0308,37205.0
2024-11-22 13:20:00,76.19,76.27,76.16,76.22,38703.0,75.0111,75.0899,74.9816,75.0406,38703.0
2024-11-22 13:30:00,76.22,76.31,76.22,76.28,28395.0,75.0406,75.1293,75.0406,75.0997,28395.0
2024-11-22 13:40:00,76.28,76.37,76.23,76.36,30217.0,75.0997,75.1883,75.0505,75.1785,30217.0
2024-11-22 13:50:00,76.35,76.35,76.27,76.27,20974.0,75.1686,75.1686,75.0899,75.0899,20974.0
2024-11-22 14:00:00,76.27,76.29,76.16,76.16,38255.0,75.0899,75.1096,74.9816,74.9816,38255.0
2024-11-22 14:10:00,76.16,76.27,76.13,76.25,26118.0,74.9816,75.0899,74.952,75.0702,26118.0
2024-11-22 14:20:00,76.26,76.4,76.25,76.38,28662.0,75.08,75.2179,75.0702,75.1982,28662.0
2024-11-22 14:30:00,76.37,76.37,76.29,76.36,54397.0,75.1883,75.1883,75.1096,75.1785,54397.0
2024-11-22 14:40:00,76.35,76.4,76.33,76.36,41454.0,75.1686,75.2179,75.1489,75.1785,41454.0
2024-11-22 14:50:00,76.36,76.38,76.29,76.29,29734.0,75.1785,75.1982,75.1096,75.1096,29734.0
2024-11-22 15:00:00,76.29,76.29,76.1,76.12,34526.0,75.1096,75.1096,74.9225,74.9422,34526.0
2024-11-22 15:10:00,76.12,76.15,76.0,76.15,39705.0,74.9422,74.9717,74.8241,74.9717,39705.0
2024-11-22 15:20:00,76.16,76.19,76.08,76.13,47420.0,74.9816,75.0111,74.9028,74.952,47420.0
2024-11-22 15:30:00,76.13,76.22,76.1,76.14,53700.0,74.952,75.0406,74.9225,74.9619,53700.0
2024-11-22 15:40:00,76.14,76.18,76.08,76.11,52678.0,74.9619,75.0013,74.9028,74.9323,52678.0
2024-11-22 15:50:00,76.09,76.19,76.03,76.05,233886.0,74.9127,75.0111,74.8536,74.8733,233886.0
2024-11-25 09:30:00,76.74,77.1,76.51,76.93,62557.0,75.5526,75.907,75.3262,75.7397,62557.0
2024-11-25 09:40:00,76.93,77.04,76.79,77.02,45374.0,75.7397,75.848,75.6018,75.8283,45374.0
2024-11-25 09:50:00,77.01,77.27,76.98,77.12,47108.0,75.8184,76.0744,75.7889,75.9267,47108.0
2024-11-25 10:00:00,77.17,77.17,76.93,77.02,50709.0,75.9759,75.9759,75.7397,75.8283,50709.0
2024-11-25 10:10:00,77.04,77.06,76.84,77.05,61033.0,75.848,75.8677,75.6511,75.8578,61033.0
2024-11-25 10:20:00,77.06,77.26,76.95,77.25,34345.0,75.8677,76.0646,75.7594,76.0547,34345.0
2024-11-25 10:30:00,77.23,77.26,76.99,77.0,40956.0,76.035,76.0646,75.7987,75.8086,40956.0
2024-11-25 10:40:00,77.01,77.07,76.85,76.85,24389.0,75.8184,75.8775,75.6609,75.6609,24389.0
2024-11-25 10:50:00,76.87,76.9,76.61,76.72,36382.0,75.6806,75.7101,75.4246,75.5329,36382.0
2024-11-25 11:00:00,76.69,76.77,76.63,76.75,167702.0,75.5034,75.5821,75.4443,75.5624,167702.0
2024-11-25 11:10:00,76.73,76.77,76.56,76.61,39693.0,75.5428,75.5821,75.3754,75.4246,39693.0
2024-11-25 11:20:00,76.6,76.61,76.41,76.41,59134.0,75.4148,75.4246,75.2277,75.2277,59134.0
2024-11-25 11:30:00,76.41,76.43,76.19,76.28,42914.0,75.2277,75.2474,75.0111,75.0997,42914.0
2024-11-25 11:40:00,76.27,76.4,76.25,76.28,25864.0,75.0899,75.2179,75.0702,75.0997,25864.0
2024-11-25 11:50:00,76.3,76.4,76.28,76.29,19837.0,75.1194,75.2179,75.0997,75.1096,19837.0
2024-11-25 12:00:00,76.28,76.5,76.26,76.49,52378.0,75.0997,75.3163,75.08,75.3065,52378.0
2024-11-25 12:10:00,76.48,76.59,76.46,76.5,36138.0,75.2966,75.4049,75.2769,75.3163,36138.0
2024-11-25 12:20:00,76.49,76.56,76.47,76.5,21034.0,75.3065,75.3754,75.2868,75.3163,21034.0
2024-11-25 12:30:00,76.53,76.54,76.4,76.4,25212.0,75.3459,75.3557,75.2179,75.2179,25212.0
2024-11-25 12:40:00,76.4,76.43,76.3,76.39,23594.0,75.2179,75.2474,75.1194,75.208,23594.0
2024-11-25 12:50:00,76.4,76.44,76.28,76.31,25168.0,75.2179,75.2572,75.0997,75.1293,25168.0
2024-11-25 13:00:00,76.3,76.4,76.28,76.3,27466.0,75.1194,75.2179,75.0997,75.1194,27466.0
2024-11-25 13:10:00,76.31,76.32,76.21,76.24,35320.0,75.1293,75.1391,75.0308,75.0603,35320.0
2024-11-25 13:20:00,76.26,76.26,76.21,76.22,20136.0,75.08,75.08,75.0308,75.0406,20136.0
2024-11-25 13:30:00,76.21,76.22,76.15,76.21,24921.0,75.0308,75.0406,74.9717,75.0308,24921.0
2024-11-25 13:40:00,76.22,76.31,76.2,76.29,29193.0,75.0406,75.1293,75.021,75.1096,29193.0
2024-11-25 13:50:00,76.3,76.41,76.29,76.41,25221.0,75.1194,75.2277,75.1096,75.2277,25221.0
2024-11-25 14:00:00,76.4,76.42,76.21,76.27,33053.0,75.2179,75.2376,75.0308,75.0899,33053.0
2024-11-25 14:10:00,76.26,76.26,76.21,76.26,25229.0,75.08,75.08,75.0308,75.08,25229.0
2024-11-25 14:20:00,76.26,76.27,76.12,76.16,34062.0,75.08,75.0899,74.9422,74.9816,34062.0
2024-11-25 14:30:00,76.16,76.2,76.11,76.12,34924.0,74.9816,75.021,74.9323,74.9422,34924.0
2024-11-25 14:40:00,76.12,76.16,76.12,76.15,25858.0,74.9422,74.9816,74.9422,74.9717,25858.0
2024-11-25 14:50:00,76.15,76.15,76.06,76.06,31225.0,74.9717,74.9717,74.8831,74.8831,31225.0
2024-11-25 15:00:00,76.06,76.22,76.05,76.22,45191.0,74.8831,75.0406,74.8733,75.0406,45191.0
2024-11-25 15:10:00,76.22,76.3,76.2,76.2,39452.0,75.0406,75.1194,75.021,75.021,39452.0
2024-11-25 15:20:00,76.2,76.26,76.11,76.21,62499.0,75.021,75.08,74.9323,75.0308,62499.0
2024-11-25 15:30:00,76.21,76.23,76.01,76.02,76294.0,75.0308,75.0505,74.8339,74.8437,76294.0
2024-11-25 15:40:00,76.03,76.12,75.84,75.87,101579.0,74.8536,74.9422,74.6665,74.6961,101579.0
2024-11-25 15:50:00,75.91,75.99,75.79,75.97,378755.0,74.7354,74.8142,74.6173,74.7945,378755.0
2024-11-26 09:30:00,75.92,76.17,75.56,75.56,79142.0,74.7453,74.9914,74.3909,74.3909,79142.0
2024-11-26 09:40:00,75.6,75.94,75.6,75.7,26053.0,74.4302,74.765,74.4302,74.5287,26053.0
2024-11-26 09:50:00,75.68,75.91,75.64,75.85,44463.0,74.509,74.7354,74.4696,74.6764,44463.0
2024-11-26 10:00:00,75.85,75.91,75.52,75.68,48588.0,74.6764,74.7354,74.3515,74.509,48588.0
2024-11-26 10:10:00,75.66,75.77,75.57,75.72,26757.0,74.4893,74.5976,74.4007,74.5484,26757.0
2024-11-26 10:20:00,75.73,75.78,75.6,75.67,24289.0,74.5582,74.6075,74.4302,74.4992,24289.0
2024-11-26 10:30:00,75.66,75.66,75.41,75.41,28172.0,74.4893,74.4893,74.2432,74.2432,28172.0
2024-11-26 10:40:00,75.43,75.7,75.4,75.7,43730.0,74.2629,74.5287,74.2333,74.5287,43730.0
2024-11-26 10:50:00,75.7,75.81,75.67,75.79,36919.0,74.5287,74.637,74.4992,74.6173,36919.0
2024-11-26 11:00:00,75.79,75.81,75.69,75.73,40929.0,74.6173,74.637,74.5188,74.5582,40929.0
2024-11-26 11:10:00,75.72,75.74,75.64,75.69,28005.0,74.5484,74.5681,74.4696,74.5188,28005.0
2024-11-26 11:20:00,75.69,75.84,75.69,75.78,32027.0,74.5188,74.6665,74.5188,74.6075,32027.0
2024-11-26 11:30:00,75.79,75.86,75.78,75.8,32604.0,74.6173,74.6862,74.6075,74.6271,32604.0
2024-11-26 11:40:00,75.8,75.86,75.74,75.82,29169.0,74.6271,74.6862,74.5681,74.6468,29169.0
2024-11-26 11:50:00,75.82,75.83,75.67,75.67,22884.0,74.6468,74.6567,74.4992,74.4992,22884.0
2024-11-26 12:00:00,75.66,75.76,75.61,75.74,79101.0,74.4893,74.5878,74.4401,74.5681,79101.0
2024-11-26 12:10:00,75.73,75.88,75.69,75.87,61992.0,74.5582,74.7059,74.5188,74.6961,61992.0
2024-11-26 12:20:00,75.84,75.9,75.77,75.83,33725.0,74.6665,74.7256,74.5976,74.6567,33725.0
2024-11-26 12:30:00,75.83,75.94,75.83,75.92,24300.0,74.6567,74.765,74.6567,74.7453,24300.0
2024-11-26 12:40:00,75.92,75.95,75.83,75.83,27074.0,74.7453,74.7748,74.6567,74.6567,27074.0
2024-11-26 12:50:00,75.84,75.88,75.81,75.85,24347.0,74.6665,74.7059,74.637,74.6764,24347.0
2024-11-26 13:00:00,75.86,75.88,75.8,75.82,22777.0,74.6862,74.7059,74.6271,74.6468,22777.0
2024-11-26 13:10:00,75.83,75.86,75.78,75.81,32886.0,74.6567,74.6862,74.6075,74.637,32886.0
2024-11-26 13:20:00,75.81,75.92,75.8,75.89,29312.0,74.637,74.7453,74.6271,74.7158,29312.0
2024-11-26 13:30:00,75.88,75.89,75.74,75.78,36211.0,74.7059,74.7158,74.5681,74.6075,36211.0
2024-11-26 13:40:00,75.78,75.82,75.69,75.77,30493.0,74.6075,74.6468,74.5188,74.5976,30493.0
2024-11-26 13:50:00,75.77,75.8,75.75,75.79,23017.0,74.5976,74.6271,74.5779,74.6173,23017.0
2024-11-26 14:00:00,75.77,75.81,75.71,75.71,33074.0,74.5976,74.637,74.5385,74.5385,33074.0
2024-11-26 14:10:00,75.72,75.76,75.7,75.75,28754.0,74.5484,74.5878,74.5287,74.5779,28754.0
2024-11-26 14:20:00,75.75,75.91,75.75,75.89,31781.0,74.5779,74.7354,74.5779,74.7158,31781.0
2024-11-26 14:30:00,75.89,75.97,75.85,75.94,47831.0,74.7158,74.7945,74.6764,74.765,47831.0
2024-11-26 14:40:00,75.92,76.0,75.87,76.0,32882.0,74.7453,74.8241,74.6961,74.8241,32882.0
2024-11-26 14:50:00,75.99,76.04,75.96,75.98,43954.0,74.8142,74.8634,74.7847,74.8044,43954.0
2024-11-26 15:00:00,75.98,76.01,75.94,75.96,48337.0,74.8044,74.8339,74.765,74.7847,48337.0
2024-11-26 15:10:00,75.96,76.05,75.96,76.04,41436.0,74.7847,74.8733,74.7847,74.8634,41436.0
2024-11-26 15:20:00,76.03,76.04,75.98,76.01,65233.0,74.8536,74.8634,74.8044,74.8339,65233.0
2024-11-26 15:30:00,76.01,76.01,75.81,75.84,138881.0,74.8339,74.8339,74.637,74.6665,138881.0
2024-11-26 15:40:00,75.84,76.33,75.83,76.31,269386.0,74.6665,75.1489,74.6567,75.1293,269386.0
2024-11-26 15:50:00,76.33,76.38,76.08,76.27,378071.0,75.1489,75.1982,74.9028,75.0899,378071.0
2024-11-27 09:30:00,76.47,77.48,76.4,77.39,76670.0,75.2868,76.2812,75.2179,76.1925,76670.0
2024-11-27 09:40:00,77.4,77.48,77.14,77.17,25311.0,76.2024,76.2812,75.9464,75.9759,25311.0
2024-11-27 09:50:00,77.13,77.59,77.11,77.56,47491.0,75.9366,76.3894,75.9169,76.3599,47491.0
2024-11-27 10:00:00,77.54,77.55,77.14,77.17,48810.0,76.3402,76.3501,75.9464,75.9759,48810.0
2024-11-27 10:10:00,77.14,77.26,77.12,77.21,41563.0,75.9464,76.0646,75.9267,76.0153,41563.0
2024-11-27 10:20:00,77.19,77.19,76.97,77.17,35157.0,75.9956,75.9956,75.779,75.9759,35157.0
2024-11-27 10:30:00,77.17,77.23,77.01,77.11,39312.0,75.9759,76.035,75.8184,75.9169,39312.0
2024-11-27 10:40:00,77.11,77.26,77.11,77.19,22774.0,75.9169,76.0646,75.9169,75.9956,22774.0
2024-11-27 10:50:00,77.19,77.25,77.12,77.15,34837.0,75.9956,76.0547,75.9267,75.9563,34837.0
2024-11-27 11:00:00,77.15,77.27,77.12,77.22,42034.0,75.9563,76.0744,75.9267,76.0252,42034.0
2024-11-27 11:10:00,77.23,77.47,77.23,77.41,28805.0,76.035,76.2713,76.035,76.2122,28805.0
2024-11-27 11:20:00,77.38,77.46,77.18,77.2,33474.0,76.1827,76.2615,75.9858,76.0055,33474.0
2024-11-27 11:30:00,77.16,77.29,77.14,77.24,20121.0,75.9661,76.0941,75.9464,76.0449,20121.0
2024-11-27 11:40:00,77.23,77.27,77.19,77.2,17955.0,76.035,76.0744,75.9956,76.0055,17955.0
2024-11-27 11:50:00,77.2,77.26,77.08,77.1,21716.0,76.0055,76.0646,75.8873,75.907,21716.0
2024-11-27 12:00:00,77.09,77.14,76.98,77.02,21118.0,75.8972,75.9464,75.7889,75.8283,21118.0
2024-11-27 12:10:00,77.03,77.13,76.96,76.98,25650.0,75.8381,75.9366,75.7692,75.7889,25650.0
2024-11-27 12:20:00,76.98,77.15,76.98,77.13,23223.0,75.7889,75.9563,75.7889,75.9366,23223.0
2024-11-27 12:30:00,77.11,77.15,77.09,77.12,25261.0,75.9169,75.9563,75.8972,75.9267,25261.0
2024-11-27 12:40:00,77.13,77.15,77.05,77.1,20622.0,75.9366,75.9563,75.8578,75.907,20622.0
2024-11-27 12:50:00,77.09,77.18,77.06,77.12,28330.0,75.8972,75.9858,75.8677,75.9267,28330.0
2024-11-27 13:00:00,77.11,77.15,77.1,77.15,26520.0,75.9169,75.9563,75.907,75.9563,26520.0
2024-11-27 13:10:00,77.17,77.21,77.15,77.18,20922.0,75.9759,76.0153,75.9563,75.9858,20922.0
2024-11-27 13:20:00,77.17,77.24,77.15,77.23,23385.0,75.9759,76.0449,75.9563,76.035,23385.0
2024-11-27 13:30:00,77.21,77.23,77.16,77.17,17634.0,76.0153,76.035,75.9661,75.9759,17634.0
2024-11-27 13:40:00,77.17,77.18,77.06,77.07,17455.0,75.9759,75.9858,75.8677,75.8775,17455.0
2024-11-27 13:50:00,77.07,77.21,77.07,77.18,16574.0,75.8775,76.0153,75.8775,75.9858,16574.0
2024-11-27 14:00:00,77.18,77.25,77.17,77.21,15078.0,75.9858,76.0547,75.9759,76.0153,15078.0
2024-11-27 14:10:00,77.21,77.21,77.16,77.17,19539.0,76.0153,76.0153,75.9661,75.9759,19539.0
2024-11-27 14:20:00,77.15,77.16,77.11,77.11,15689.0,75.9563,75.9661,75.9169,75.9169,15689.0
2024-11-27 14:30:00,77.14,77.2,77.11,77.2,19493.0,75.9464,76.0055,75.9169,76.0055,19493.0
2024-11-27 14:40:00,77.18,77.25,77.15,77.17,20476.0,75.9858,76.0547,75.9563,75.9759,20476.0
2024-11-27 14:50:00,77.15,77.19,77.14,77.16,16896.0,75.9563,75.9956,75.9464,75.9661,16896.0
2024-11-27 15:00:00,77.15,77.16,77.06,77.07,23767.0,75.9563,75.9661,75.8677,75.8775,23767.0
2024-11-27 15:10:00,77.07,77.07,76.96,77.04,29240.0,75.8775,75.8775,75.7692,75.848,29240.0
2024-11-27 15:20:00,77.05,77.06,76.91,76.93,26308.0,75.8578,75.8677,75.72,75.7397,26308.0
2024-11-27 15:30:00,76.93,77.01,76.87,76.98,35974.0,75.7397,75.8184,75.6806,75.7889,35974.0
2024-11-27 15:40:00,76.98,77.07,76.94,77.07,34026.0,75.7889,75.8775,75.7495,75.8775,34026.0
2024-11-27 15:50:00,77.08,77.14,77.01,77.14,211623.0,75.8873,75.9464,75.8184,75.9464,211623.0
2024-11-29 09:30:00,77.02,77.58,76.88,77.47,49687.0,75.8283,76.3796,75.6904,76.2713,49687.0
2024-11-29 09:40:00,77.47,77.5,77.18,77.38,33710.0,76.2713,76.3008,75.9858,76.1827,33710.0
2024-11-29 09:50:00,77.38,77.39,77.19,77.37,29903.0,76.1827,76.1925,75.9956,76.1729,29903.0
2024-11-29 10:00:00,77.34,77.55,77.34,77.44,50310.0,76.1433,76.3501,76.1433,76.2418,50310.0
2024-11-29 10:10:00,77.45,77.58,77.38,77.52,53299.0,76.2516,76.3796,76.1827,76.3205,53299.0
2024-11-29 10:20:00,77.52,77.67,77.49,77.67,30667.0,76.3205,76.4682,76.291,76.4682,30667.0
2024-11-29 10:30:00,77.68,77.71,77.4,77.4,64781.0,76.4781,76.5076,76.2024,76.2024,64781.0
2024-11-29 10:40:00,77.42,77.51,77.34,77.46,43660.0,76.2221,76.3107,76.1433,76.2615,43660.0
2024-11-29 10:50:00,77.46,77.52,77.37,77.42,58816.0,76.2615,76.3205,76.1729,76.2221,58816.0
2024-11-29 11:00:00,77.42,77.62,77.41,77.5,26746.0,76.2221,76.419,76.2122,76.3008,26746.0
2024-11-29 11:10:00,77.5,77.5,77.37,77.37,20487.0,76.3008,76.3008,76.1729,76.1729,20487.0
2024-11-29 11:20:00,77.37,77.39,77.3,77.34,21139.0,76.1729,76.1925,76.1039,76.1433,21139.0
2024-11-29 11:30:00,77.37,77.41,77.29,77.31,25641.0,76.1729,76.2122,76.0941,76.1138,25641.0
2024-11-29 11:40:00,77.32,77.32,77.19,77.24,30128.0,76.1236,76.1236,75.9956,76.0449,30128.0
2024-11-29 11:50:00,77.25,77.27,77.11,77.13,19737.0,76.0547,76.0744,75.9169,75.9366,19737.0
2024-11-29 12:00:00,77.13,77.14,76.84,77.05,60756.0,75.9366,75.9464,75.6511,75.8578,60756.0
2024-11-29 12:10:00,77.03,77.11,76.95,77.04,34458.0,75.8381,75.9169,75.7594,75.848,34458.0
2024-11-29 12:20:00,77.04,77.07,76.91,76.96,29474.0,75.848,75.8775,75.72,75.7692,29474.0
2024-11-29 12:30:00,76.95,77.1,76.93,77.06,60155.0,75.7594,75.907,75.7397,75.8677,60155.0
2024-11-29 12:40:00,77.06,77.12,77.02,77.03,95653.0,75.8677,75.9267,75.8283,75.8381,95653.0
2024-11-29 12:50:00,77.04,77.09,76.85,76.89,180517.0,75.848,75.8972,75.6609,75.7003,180517.0
2024-12-02 09:30:00,76.94,77.21,76.55,76.59,48656.0,75.7495,76.0153,75.3655,75.4049,48656.0
2024-12-02 09:40:00,76.56,76.73,76.43,76.59,70532.0,75.3754,75.5428,75.2474,75.4049,70532.0
2024-12-02 09:50:00,76.61,76.61,76.27,76.47,52432.0,75.4246,75.4246,75.0899,75.2868,52432.0
2024-12-02 10:00:00,76.48,76.48,76.12,76.36,49404.0,75.2966,75.2966,74.9422,75.1785,49404.0
2024-12-02 10:10:00,76.36,76.43,76.14,76.14,43370.0,75.1785,75.2474,74.9619,74.9619,43370.0
2024-12-02 10:20:00,76.17,76.37,76.13,76.36,47309.0,74.9914,75.1883,74.952,75.1785,47309.0
2024-12-02 10:30:00,76.35,76.45,76.3,76.4,39448.0,75.1686,75.2671,75.1194,75.2179,39448.0
2024-12-02 10:40:00,76.42,76.51,76.34,76.48,37392.0,75.2376,75.3262,75.1588,75.2966,37392.0
2024-12-02 10:50:00,76.49,76.52,76.21,76.28,36763.0,75.3065,75.336,75.0308,75.0997,36763.0
2024-12-02 11:00:00,76.27,76.27,76.08,76.16,38701.0,75.0899,75.0899,74.9028,74.9816,38701.0
2024-12-02 11:10:00,76.17,76.24,76.13,76.19,23733.0,74.9914,75.0603,74.952,75.0111,23733.0
2024-12-02 11:20:00,76.2,76.43,76.19,76.32,34446.0,75.021,75.2474,75.0111,75.1391,34446.0
2024-12-02 11:30:00,76.34,76.36,76.08,76.09,47959.0,75.1588,75.1785,74.9028,74.9127,47959.0
2024-12-02 11:40:00,76.1,76.16,76.06,76.08,36960.0,74.9225,74.9816,74.8831,74.9028,36960.0
2024-12-02 11:50:00,76.08,76.13,76.01,76.05,33634.0,74.9028,74.952,74.8339,74.8733,33634.0
2024-12-02 12:00:00,76.05,76.09,76.02,76.09,32301.0,74.8733,74.9127,74.8437,74.9127,32301.0
2024-12-02 12:10:00,76.08,76.08,75.95,76.01,35491.0,74.9028,74.9028,74.7748,74.8339,35491.0
2024-12-02 12:20:00,76.01,76.11,75.98,76.07,29334.0,74.8339,74.9323,74.8044,74.893,29334.0
2024-12-02 12:30:00,76.06,76.13,76.05,76.1,34237.0,74.8831,74.952,74.8733,74.9225,34237.0
2024-12-02 12:40:00,76.09,76.2,76.08,76.2,20938.0,74.9127,75.021,74.9028,75.021,20938.0
2024-12-02 12:50:00,76.19,76.31,76.17,76.28,29974.0,75.0111,75.1293,74.9914,75.0997,29974.0
2024-12-02 13:00:00,76.29,76.37,76.29,76.34,27612.0,75.1096,75.1883,75.1096,75.1588,27612.0
2024-12-02 13:10:00,76.34,76.36,76.24,76.27,33731.0,75.1588,75.1785,75.0603,75.0899,33731.0
2024-12-02 13:20:00,76.27,76.29,76.2,76.23,36062.0,75.0899,75.1096,75.021,75.0505,36062.0
2024-12-02 13:30:00,76.23,76.26,76.18,76.22,28668.0,75.0505,75.08,75.0013,75.0406,28668.0
2024-12-02 13:40:00,76.23,76.28,76.17,76.28,25469.0,75.0505,75.0997,74.9914,75.0997,25469.0
2024-12-02 13:50:00,76.28,76.32,76.27,76.28,27874.0,75.0997,75.1391,75.0899,75.0997,27874.0
2024-12-02 14:00:00,76.28,76.29,76.1,76.19,28298.0,75.0997,75.1096,74.9225,75.0111,28298.0
2024-12-02 14:10:00,76.18,76.25,76.12,76.13,42540.0,75.0013,75.0702,74.9422,74.952,42540.0
2024-12-02 14:20:00,76.13,76.26,76.11,76.24,29643.0,74.952,75.08,74.9323,75.0603,29643.0
2024-12-02 14:30:00,76.24,76.27,76.21,76.25,27006.0,75.0603,75.0899,75.0308,75.0702,27006.0
2024-12-02 14:40:00,76.25,76.25,76.18,76.22,35365.0,75.0702,75.0702,75.0013,75.0406,35365.0
2024-12-02 14:50:00,76.22,76.26,76.16,76.24,33278.0,75.0406,75.08,74.9816,75.0603,33278.0
2024-12-02 15:00:00,76.23,76.28,76.21,76.23,46091.0,75.0505,75.0997,75.0308,75.0505,46091.0
2024-12-02 15:10:00,76.24,76.36,76.21,76.34,54499.0,75.0603,75.1785,75.0308,75.1588,54499.0
2024-12-02 15:20:00,76.34,76.38,76.28,76.36,105577.0,75.1588,75.1982,75.0997,75.1785,105577.0
2024-12-02 15:30:00,76.35,76.43,76.3,76.39,91917.0,75.1686,75.2474,75.1194,75.208,91917.0
2024-12-02 15:40:00,76.4,76.4,76.22,76.27,105391.0,75.2179,75.2179,75.0406,75.0899,105391.0
2024-12-02 15:50:00,76.27,76.32,75.95,76.01,335104.0,75.0899,75.1391,74.7748,74.8339,335104.0
2024-12-03 09:30:00,76.38,76.4,75.8,75.84,51009.0,75.1982,75.2179,74.6271,74.6665,51009.0
2024-12-03 09:40:00,75.89,75.9,75.45,75.73,64600.0,74.7158,74.7256,74.2826,74.5582,64600.0
2024-12-03 09:50:00,75.73,75.97,75.61,75.95,34920.0,74.5582,74.7945,74.4401,74.7748,34920.0
2024-12-03 10:00:00,75.92,75.94,75.77,75.87,89432.0,74.7453,74.765,74.5976,74.6961,89432.0
2024-12-03 10:10:00,75.87,75.87,75.59,75.75,32505.0,74.6961,74.6961,74.4204,74.5779,32505.0
2024-12-03 10:20:00,75.76,75.76,75.58,75.71,37007.0,74.5878,74.5878,74.4106,74.5385,37007.0
2024-12-03 10:30:00,75.71,75.77,75.59,75.68,37860.0,74.5385,74.5976,74.4204,74.509,37860.0
2024-12-03 10:40:00,75.69,75.83,75.67,75.78,59354.0,74.5188,74.6567,74.4992,74.6075,59354.0
2024-12-03 10:50:00,75.78,75.9,75.72,75.76,73342.0,74.6075,74.7256,74.5484,74.5878,73342.0
2024-12-03 11:00:00,75.75,75.78,75.63,75.66,22994.0,74.5779,74.6075,74.4598,74.4893,22994.0
2024-12-03 11:10:00,75.63,75.68,75.58,75.67,32239.0,74.4598,74.509,74.4106,74.4992,32239.0
2024-12-03 11:20:00,75.64,75.78,75.64,75.77,34225.0,74.4696,74.6075,74.4696,74.5976,34225.0
2024-12-03 11:30:00,75.76,75.79,75.6,75.6,203086.0,74.5878,74.6173,74.4302,74.4302,203086.0
2024-12-03 11:40:00,75.6,75.65,75.39,75.39,24519.0,74.4302,74.4795,74.2235,74.2235,24519.0
2024-12-03 11:50:00,75.39,75.47,75.34,75.47,20484.0,74.2235,74.3023,74.1743,74.3023,20484.0
2024-12-03 12:00:00,75.5,75.69,75.5,75.69,30945.0,74.3318,74.5188,74.3318,74.5188,30945.0
2024-12-03 12:10:00,75.69,75.75,75.64,75.71,27908.0,74.5188,74.5779,74.4696,74.5385,27908.0
2024-12-03 12:20:00,75.71,75.83,75.71,75.81,27938.0,74.5385,74.6567,74.5385,74.637,27938.0
2024-12-03 12:30:00,75.8,75.85,75.73,75.73,41631.0,74.6271,74.6764,74.5582,74.5582,41631.0
2024-12-03 12:40:00,75.73,75.76,75.59,75.67,44371.0,74.5582,74.5878,74.4204,74.4992,44371.0
2024-12-03 12:50:00,75.67,75.7,75.63,75.64,19282.0,74.4992,74.5287,74.4598,74.4696,19282.0
2024-12-03 13:00:00,75.64,75.66,75.53,75.53,25613.0,74.4696,74.4893,74.3613,74.3613,25613.0
2024-12-03 13:10:00,75.54,75.57,75.5,75.53,22907.0,74.3712,74.4007,74.3318,74.3613,22907.0
2024-12-03 13:20:00,75.55,75.63,75.53,75.6,21968.0,74.381,74.4598,74.3613,74.4302,21968.0
2024-12-03 13:30:00,75.61,75.63,75.51,75.54,32713.0,74.4401,74.4598,74.3416,74.3712,32713.0
2024-12-03 13:40:00,75.55,75.56,75.5,75.54,21435.0,74.381,74.3909,74.3318,74.3712,21435.0
2024-12-03 13:50:00,75.53,75.58,75.48,75.57,21854.0,74.3613,74.4106,74.3121,74.4007,21854.0
2024-12-03 14:00:00,75.57,75.62,75.49,75.54,43383.0,74.4007,74.4499,74.3219,74.3712,43383.0
2024-12-03 14:10:00,75.52,75.62,75.52,75.6,17791.0,74.3515,74.4499,74.3515,74.4302,17791.0
2024-12-03 14:20:00,75.6,75.63,75.53,75.63,46413.0,74.4302,74.4598,74.3613,74.4598,46413.0
2024-12-03 14:30:00,75.63,75.65,75.58,75.59,26393.0,74.4598,74.4795,74.4106,74.4204,26393.0
2024-12-03 14:40:00,75.59,75.64,75.57,75.58,26974.0,74.4204,74.4696,74.4007,74.4106,26974.0
2024-12-03 14:50:00,75.57,75.63,75.57,75.6,26064.0,74.4007,74.4598,74.4007,74.4302,26064.0
2024-12-03 15:00:00,75.6,75.6,75.52,75.55,29578.0,74.4302,74.4302,74.3515,74.381,29578.0
2024-12-03 15:10:00,75.57,75.59,75.5,75.56,37242.0,74.4007,74.4204,74.3318,74.3909,37242.0
2024-12-03 15:20:00,75.56,75.57,75.5,75.53,38840.0,74.3909,74.4007,74.3318,74.3613,38840.0
2024-12-03 15:30:00,75.52,75.55,75.38,75.43,105520.0,74.3515,74.381,74.2136,74.2629,105520.0
2024-12-03 15:40:00,75.44,75.44,75.3,75.43,74028.0,74.2727,74.2727,74.1349,74.2629,74028.0
2024-12-03 15:50:00,75.43,75.45,75.08,75.09,295592.0,74.2629,74.2826,73.9183,73.9281,295592.0
2024-12-04 09:30:00,75.19,75.23,74.8,75.03,45269.0,74.0266,74.066,73.6426,73.8691,45269.0
2024-12-04 09:40:00,75.04,75.15,74.96,74.96,27981.0,73.8789,73.9872,73.8001,73.8001,27981.0
2024-12-04 09:50:00,75.02,75.32,75.01,75.31,32919.0,73.8592,74.1546,73.8494,74.1447,32919.0
2024-12-04 10:00:00,75.35,75.37,74.98,75.03,34270.0,74.1841,74.2038,73.8198,73.8691,34270.0
2024-12-04 10:10:00,75.0,75.04,74.86,75.01,52030.0,73.8395,73.8789,73.7017,73.8494,52030.0
2024-12-04 10:20:00,75.03,75.22,75.01,75.1,22658.0,73.8691,74.0561,73.8494,73.938,22658.0
2024-12-04 10:30:00,75.09,75.18,75.04,75.06,19800.0,73.9281,74.0167,73.8789,73.8986,19800.0
2024-12-04 10:40:00,75.04,75.16,75.01,75.03,18622.0,73.8789,73.997,73.8494,73.8691,18622.0
2024-12-04 10:50:00,75.01,75.13,74.98,75.12,28360.0,73.8494,73.9675,73.8198,73.9577,28360.0
2024-12-04 11:00:00,75.1,75.2,75.08,75.17,33540.0,73.938,74.0364,73.9183,74.0069,33540.0
2024-12-04 11:10:00,75.15,75.4,75.15,75.4,25759.0,73.9872,74.2333,73.9872,74.2333,25759.0
2024-12-04 11:20:00,75.41,75.46,75.36,75.46,17861.0,74.2432,74.2924,74.194,74.2924,17861.0
2024-12-04 11:30:00,75.48,75.6,75.45,75.52,31139.0,74.3121,74.4302,74.2826,74.3515,31139.0
2024-12-04 11:40:00,75.52,75.54,75.44,75.46,12103.0,74.3515,74.3712,74.2727,74.2924,12103.0
2024-12-04 11:50:00,75.44,75.54,75.36,75.36,25035.0,74.2727,74.3712,74.194,74.194,25035.0
2024-12-04 12:00:00,75.37,75.46,75.32,75.41,13740.0,74.2038,74.2924,74.1546,74.2432,13740.0
2024-12-04 12:10:00,75.41,75.57,75.41,75.49,27925.0,74.2432,74.4007,74.2432,74.3219,27925.0
2024-12-04 12:20:00,75.48,75.48,75.39,75.4,21381.0,74.3121,74.3121,74.2235,74.2333,21381.0
2024-12-04 12:30:00,75.4,75.49,75.37,75.42,23100.0,74.2333,74.3219,74.2038,74.253,23100.0
2024-12-04 12:40:00,75.4,75.45,75.37,75.45,14098.0,74.2333,74.2826,74.2038,74.2826,14098.0
2024-12-04 12:50:00,75.44,75.54,75.43,75.44,25339.0,74.2727,74.3712,74.2629,74.2727,25339.0
2024-12-04 13:00:00,75.44,75.45,75.39,75.43,30834.0,74.2727,74.2826,74.2235,74.2629,30834.0
2024-12-04 13:10:00,75.43,75.45,75.37,75.39,30229.0,74.2629,74.2826,74.2038,74.2235,30229.0
2024-12-04 13:20:00,75.39,75.49,75.37,75.48,19639.0,74.2235,74.3219,74.2038,74.3121,19639.0
2024-12-04 13:30:00,75.48,75.48,75.22,75.36,40936.0,74.3121,74.3121,74.0561,74.194,40936.0
2024-12-04 13:40:00,75.36,75.52,75.32,75.45,37040.0,74.194,74.3515,74.1546,74.2826,37040.0
2024-12-04 13:50:00,75.44,75.47,75.36,75.41,45374.0,74.2727,74.3023,74.194,74.2432,45374.0
2024-12-04 14:00:00,75.39,75.52,75.36,75.52,34008.0,74.2235,74.3515,74.194,74.3515,34008.0
2024-12-04 14:10:00,75.53,75.57,75.48,75.52,42293.0,74.3613,74.4007,74.3121,74.3515,42293.0
2024-12-04 14:20:00,75.51,75.69,75.5,75.69,45522.0,74.3416,74.5188,74.3318,74.5188,45522.0
2024-12-04 14:30:00,75.69,75.8,75.65,75.79,41350.0,74.5188,74.6271,74.4795,74.6173,41350.0
2024-12-04 14:40:00,75.8,75.82,75.71,75.72,53901.0,74.6271,74.6468,74.5385,74.5484,53901.0
2024-12-04 14:50:00,75.72,75.79,75.69,75.76,37915.0,74.5484,74.6173,74.5188,74.5878,37915.0
2024-12-04 15:00:00,75.78,75.87,75.74,75.78,48444.0,74.6075,74.6961,74.5681,74.6075,48444.0
2024-12-04 15:10:00,75.78,75.86,75.71,75.74,82921.0,74.6075,74.6862,74.5385,74.5681,82921.0
2024-12-04 15:20:00,75.74,75.76,75.73,75.74,54580.0,74.5681,74.5878,74.5582,74.5681,54580.0
2024-12-04 15:30:00,75.74,75.78,75.66,75.78,75741.0,74.5681,74.6075,74.4893,74.6075,75741.0
2024-12-04 15:40:00,75.79,75.86,75.72,75.85,77663.0,74.6173,74.6862,74.5484,74.6764,77663.0
2024-12-04 15:50:00,75.84,76.0,75.79,75.96,392968.0,74.6665,74.8241,74.6173,74.7847,392968.0
2024-12-05 09:30:00,76.16,76.45,75.91,76.42,57932.0,74.9816,75.2671,74.7354,75.2376,57932.0
2024-12-05 09:40:00,76.42,76.63,76.32,76.51,41073.0,75.2376,75.4443,75.1391,75.3262,41073.0
2024-12-05 09:50:00,76.55,76.79,76.54,76.77,29473.0,75.3655,75.6018,75.3557,75.5821,29473.0
2024-12-05 10:00:00,76.76,76.92,76.58,76.63,58875.0,75.5723,75.7298,75.3951,75.4443,58875.0
2024-12-05 10:10:00,76.61,76.63,76.36,76.41,75911.0,75.4246,75.4443,75.1785,75.2277,75911.0
2024-12-05 10:20:00,76.41,76.41,75.98,75.98,40800.0,75.2277,75.2277,74.8044,74.8044,40800.0
2024-12-05 10:30:00,75.97,76.11,75.88,75.93,32598.0,74.7945,74.9323,74.7059,74.7551,32598.0
2024-12-05 10:40:00,75.96,76.24,75.88,76.23,48538.0,74.7847,75.0603,74.7059,75.0505,48538.0
2024-12-05 10:50:00,76.23,76.24,76.1,76.14,30942.0,75.0505,75.0603,74.9225,74.9619,30942.0
2024-12-05 11:00:00,76.14,76.18,76.03,76.08,28480.0,74.9619,75.0013,74.8536,74.9028,28480.0
2024-12-05 11:10:00,76.09,76.35,76.09,76.28,56651.0,74.9127,75.1686,74.9127,75.0997,56651.0
2024-12-05 11:20:00,76.28,76.45,76.27,76.44,25427.0,75.0997,75.2671,75.0899,75.2572,25427.0
2024-12-05 11:30:00,76.45,76.47,76.42,76.45,19890.0,75.2671,75.2868,75.2376,75.2671,19890.0
2024-12-05 11:40:00,76.43,76.5,76.43,76.49,24557.0,75.2474,75.3163,75.2474,75.3065,24557.0
2024-12-05 11:50:00,76.49,76.56,76.47,76.52,33051.0,75.3065,75.3754,75.2868,75.336,33051.0
2024-12-05 12:00:00,76.52,76.52,76.33,76.35,34582.0,75.336,75.336,75.1489,75.1686,34582.0
2024-12-05 12:10:00,76.35,76.36,76.23,76.25,12795.0,75.1686,75.1785,75.0505,75.0702,12795.0
2024-12-05 12:20:00,76.26,76.3,76.21,76.23,34679.0,75.08,75.1194,75.0308,75.0505,34679.0
2024-12-05 12:30:00,76.23,76.23,76.14,76.18,15938.0,75.0505,75.0505,74.9619,75.0013,15938.0
2024-12-05 12:40:00,76.17,76.31,76.17,76.27,36043.0,74.9914,75.1293,74.9914,75.0899,36043.0
2024-12-05 12:50:00,76.27,76.33,76.27,76.31,24586.0,75.0899,75.1489,75.0899,75.1293,24586.0
2024-12-05 13:00:00,76.31,76.38,76.27,76.34,24115.0,75.1293,75.1982,75.0899,75.1588,24115.0
2024-12-05 13:10:00,76.33,76.41,76.27,76.4,40460.0,75.1489,75.2277,75.0899,75.2179,40460.0
2024-12-05 13:20:00,76.41,76.45,76.3,76.44,21132.0,75.2277,75.2671,75.1194,75.2572,21132.0
2024-12-05 13:30:00,76.45,76.45,76.37,76.41,17361.0,75.2671,75.2671,75.1883,75.2277,17361.0
2024-12-05 13:40:00,76.42,76.47,76.4,76.4,15857.0,75.2376,75.2868,75.2179,75.2179,15857.0
2024-12-05 13:50:00,76.41,76.5,76.4,76.49,19779.0,75.2277,75.3163,75.2179,75.3065,19779.0
2024-12-05 14:00:00,76.5,76.51,76.39,76.4,24708.0,75.3163,75.3262,75.208,75.2179,24708.0
2024-12-05 14:10:00,76.4,76.4,76.24,76.28,29028.0,75.2179,75.2179,75.0603,75.0997,29028.0
2024-12-05 14:20:00,76.27,76.33,76.24,76.24,27458.0,75.0899,75.1489,75.0603,75.0603,27458.0
2024-12-05 14:30:00,76.24,76.33,76.23,76.31,27902.0,75.0603,75.1489,75.0505,75.1293,27902.0
2024-12-05 14:40:00,76.31,76.31,76.2,76.2,18177.0,75.1293,75.1293,75.021,75.021,18177.0
2024-12-05 14:50:00,76.2,76.25,76.16,76.2,37221.0,75.021,75.0702,74.9816,75.021,37221.0
2024-12-05 15:00:00,76.18,76.24,76.15,76.23,33197.0,75.0013,75.0603,74.9717,75.0505,33197.0
2024-12-05 15:10:00,76.23,76.29,76.2,76.29,46383.0,75.0505,75.1096,75.021,75.1096,46383.0
2024-12-05 15:20:00,76.29,76.33,76.26,76.28,70737.0,75.1096,75.1489,75.08,75.0997,70737.0
2024-12-05 15:30:00,76.27,76.36,76.22,76.36,41146.0,75.0899,75.1785,75.0406,75.1785,41146.0
2024-12-05 15:40:00,76.35,76.38,76.26,76.29,45569.0,75.1686,75.1982,75.08,75.1096,45569.0
2024-12-05 15:50:00,76.27,76.33,76.09,76.13,246927.0,75.0899,75.1489,74.9127,74.952,246927.0
2024-12-06 09:30:00,76.12,76.44,75.86,75.98,89377.0,74.9422,75.2572,74.6862,74.8044,89377.0
2024-12-06 09:40:00,75.99,76.01,75.38,75.41,57447.0,74.8142,74.8339,74.2136,74.2432,57447.0
2024-12-06 09:50:00,75.41,75.42,75.11,75.3,94173.0,74.2432,74.253,73.9478,74.1349,94173.0
2024-12-06 10:00:00,75.32,75.32,74.97,75.25,42376.0,74.1546,74.1546,73.81,74.0857,42376.0
2024-12-06 10:10:00,75.24,75.24,74.78,74.84,48298.0,74.0758,74.0758,73.6229,73.682,48298.0
2024-12-06 10:20:00,74.87,74.99,74.81,74.91,53774.0,73.7115,73.8297,73.6525,73.7509,53774.0
2024-12-06 10:30:00,74.91,74.91,74.64,74.85,72556.0,73.7509,73.7509,73.4851,73.6918,72556.0
2024-12-06 10:40:00,74.83,74.89,74.66,74.87,73104.0,73.6722,73.7312,73.5048,73.7115,73104.0
2024-12-06 10:50:00,74.83,75.2,74.79,75.14,65790.0,73.6722,74.0364,73.6328,73.9774,65790.0
2024-12-06 11:00:00,75.14,75.27,75.1,75.2,66878.0,73.9774,74.1053,73.938,74.0364,66878.0
2024-12-06 11:10:00,75.21,75.35,75.2,75.2,36903.0,74.0463,74.1841,74.0364,74.0364,36903.0
2024-12-06 11:20:00,75.2,75.26,75.15,75.16,44163.0,74.0364,74.0955,73.9872,73.997,44163.0
2024-12-06 11:30:00,75.16,75.34,75.15,75.22,62467.0,73.997,74.1743,73.9872,74.0561,62467.0
2024-12-06 11:40:00,75.22,75.28,75.1,75.11,37555.0,74.0561,74.1152,73.938,73.9478,37555.0
2024-12-06 11:50:00,75.12,75.24,75.11,75.22,32578.0,73.9577,74.0758,73.9478,74.0561,32578.0
2024-12-06 12:00:00,75.21,75.47,75.21,75.34,39920.0,74.0463,74.3023,74.0463,74.1743,39920.0
2024-12-06 12:10:00,75.36,75.45,75.26,75.29,29478.0,74.194,74.2826,74.0955,74.125,29478.0
2024-12-06 12:20:00,75.31,75.32,75.17,75.2,28866.0,74.1447,74.1546,74.0069,74.0364,28866.0
2024-12-06 12:30:00,75.18,75.19,75.07,75.07,34080.0,74.0167,74.0266,73.9084,73.9084,34080.0
2024-12-06 12:40:00,75.09,75.2,75.05,75.09,35760.0,73.9281,74.0364,73.8888,73.9281,35760.0
2024-12-06 12:50:00,75.08,75.19,75.07,75.19,34482.0,73.9183,74.0266,73.9084,74.0266,34482.0
2024-12-06 13:00:00,75.18,75.43,75.16,75.43,25203.0,74.0167,74.2629,73.997,74.2629,25203.0
2024-12-06 13:10:00,75.44,75.5,75.35,75.47,25950.0,74.2727,74.3318,74.1841,74.3023,25950.0
2024-12-06 13:20:00,75.47,75.47,75.25,75.27,49734.0,74.3023,74.3023,74.0857,74.1053,49734.0
2024-12-06 13:30:00,75.27,75.27,75.19,75.22,29692.0,74.1053,74.1053,74.0266,74.0561,29692.0
2024-12-06 13:40:00,75.22,75.36,75.19,75.28,40748.0,74.0561,74.194,74.0266,74.1152,40748.0
2024-12-06 13:50:00,75.28,75.32,75.24,75.25,30803.0,74.1152,74.1546,74.0758,74.0857,30803.0
2024-12-06 14:00:00,75.25,75.31,75.16,75.16,41078.0,74.0857,74.1447,73.997,73.997,41078.0
2024-12-06 14:10:00,75.16,75.25,75.13,75.2,36375.0,73.997,74.0857,73.9675,74.0364,36375.0
2024-12-06 14:20:00,75.19,75.24,75.17,75.22,35465.0,74.0266,74.0758,74.0069,74.0561,35465.0
2024-12-06 14:30:00,75.21,75.28,75.21,75.22,35069.0,74.0463,74.1152,74.0463,74.0561,35069.0
2024-12-06 14:40:00,75.23,75.34,75.19,75.19,39213.0,74.066,74.1743,74.0266,74.0266,39213.0
2024-12-06 14:50:00,75.2,75.24,75.16,75.19,36289.0,74.0364,74.0758,73.997,74.0266,36289.0
2024-12-06 15:00:00,75.19,75.2,75.13,75.17,41879.0,74.0266,74.0364,73.9675,74.0069,41879.0
2024-12-06 15:10:00,75.17,75.25,75.16,75.22,48850.0,74.0069,74.0857,73.997,74.0561,48850.0
2024-12-06 15:20:00,75.22,75.29,75.13,75.13,58063.0,74.0561,74.125,73.9675,73.9675,58063.0
2024-12-06 15:30:00,75.15,75.18,75.02,75.14,55828.0,73.9872,74.0167,73.8592,73.9774,55828.0
2024-12-06 15:40:00,75.14,75.35,75.1,75.33,51122.0,73.9774,74.1841,73.938,74.1644,51122.0
2024-12-06 15:50:00,75.32,75.6,75.31,75.55,335596.0,74.1546,74.4302,74.1447,74.381,335596.0
2024-12-09 09:30:00,75.55,76.17,75.55,75.76,54865.0,74.381,74.9914,74.381,74.5878,54865.0
2024-12-09 09:40:00,75.7,75.75,75.47,75.67,51683.0,74.5287,74.5779,74.3023,74.4992,51683.0
2024-12-09 09:50:00,75.61,75.72,75.57,75.59,26431.0,74.4401,74.5484,74.4007,74.4204,26431.0
2024-12-09 10:00:00,75.61,75.66,75.28,75.37,41947.0,74.4401,74.4893,74.1152,74.2038,41947.0
2024-12-09 10:10:00,75.36,75.53,75.23,75.29,50507.0,74.194,74.3613,74.066,74.125,50507.0
2024-12-09 10:20:00,75.27,75.35,75.17,75.27,36661.0,74.1053,74.1841,74.0069,74.1053,36661.0
2024-12-09 10:30:00,75.27,75.33,75.1,75.15,33632.0,74.1053,74.1644,73.938,73.9872,33632.0
2024-12-09 10:40:00,75.16,75.16,74.67,74.67,31540.0,73.997,73.997,73.5146,73.5146,31540.0
2024-12-09 10:50:00,74.67,74.7,74.56,74.62,27163.0,73.5146,73.5442,73.4063,73.4654,27163.0
2024-12-09 11:00:00,74.61,74.62,74.36,74.49,65935.0,73.4556,73.4654,73.2094,73.3374,65935.0
2024-12-09 11:10:00,74.48,74.49,74.18,74.28,38771.0,73.3276,73.3374,73.0322,73.1307,38771.0
2024-12-09 11:20:00,74.29,74.51,74.26,74.5,42982.0,73.1405,73.3571,73.111,73.3473,42982.0
2024-12-09 11:30:00,74.51,74.51,74.34,74.38,44811.0,73.3571,73.3571,73.1897,73.2291,44811.0
2024-12-09 11:40:00,74.38,74.7,74.33,74.69,54030.0,73.2291,73.5442,73.1799,73.5343,54030.0
2024-12-09 11:50:00,74.65,74.72,74.56,74.68,40501.0,73.4949,73.5639,73.4063,73.5245,40501.0
2024-12-09 12:00:00,74.68,74.71,74.58,74.65,35688.0,73.5245,73.554,73.426,73.4949,35688.0
2024-12-09 12:10:00,74.65,74.81,74.64,74.81,30590.0,73.4949,73.6525,73.4851,73.6525,30590.0
2024-12-09 12:20:00,74.8,74.8,74.48,74.6,80071.0,73.6426,73.6426,73.3276,73.4457,80071.0
2024-12-09 12:30:00,74.6,74.75,74.53,74.75,26948.0,73.4457,73.5934,73.3768,73.5934,26948.0
2024-12-09 12:40:00,74.74,74.89,74.72,74.88,18186.0,73.5835,73.7312,73.5639,73.7214,18186.0
2024-12-09 12:50:00,74.87,74.97,74.78,74.88,47750.0,73.7115,73.81,73.6229,73.7214,47750.0
2024-12-09 13:00:00,74.87,74.9,74.8,74.85,19795.0,73.7115,73.7411,73.6426,73.6918,19795.0
2024-12-09 13:10:00,74.85,75.08,74.85,75.07,33215.0,73.6918,73.9183,73.6918,73.9084,33215.0
2024-12-09 13:20:00,75.07,75.08,74.93,74.94,29463.0,73.9084,73.9183,73.7706,73.7805,29463.0
2024-12-09 13:30:00,74.93,74.99,74.86,74.89,29807.0,73.7706,73.8297,73.7017,73.7312,29807.0
2024-12-09 13:40:00,74.89,74.91,74.76,74.82,29367.0,73.7312,73.7509,73.6032,73.6623,29367.0
2024-12-09 13:50:00,74.82,74.86,74.79,74.81,21455.0,73.6623,73.7017,73.6328,73.6525,21455.0
2024-12-09 14:00:00,74.8,74.8,74.66,74.7,27391.0,73.6426,73.6426,73.5048,73.5442,27391.0
2024-12-09 14:10:00,74.7,74.76,74.59,74.61,52975.0,73.5442,73.6032,73.4359,73.4556,52975.0
2024-12-09 14:20:00,74.6,74.79,74.6,74.77,31315.0,73.4457,73.6328,73.4457,73.6131,31315.0
2024-12-09 14:30:00,74.78,74.82,74.72,74.8,27371.0,73.6229,73.6623,73.5639,73.6426,27371.0
2024-12-09 14:40:00,74.79,74.81,74.65,74.72,28941.0,73.6328,73.6525,73.4949,73.5639,28941.0
2024-12-09 14:50:00,74.72,74.72,74.6,74.63,32946.0,73.5639,73.5639,73.4457,73.4752,32946.0
2024-12-09 15:00:00,74.62,74.66,74.55,74.58,49357.0,73.4654,73.5048,73.3965,73.426,49357.0
2024-12-09 15:10:00,74.59,74.62,74.53,74.6,39297.0,73.4359,73.4654,73.3768,73.4457,39297.0
2024-12-09 15:20:00,74.6,74.6,74.43,74.48,63855.0,73.4457,73.4457,73.2783,73.3276,63855.0
2024-12-09 15:30:00,74.48,74.5,74.37,74.37,99898.0,73.3276,73.3473,73.2193,73.2193,99898.0
2024-12-09 15:40:00,74.37,74.4,74.22,74.25,88454.0,73.2193,73.2488,73.0716,73.1011,88454.0
2024-12-09 15:50:00,74.26,74.32,73.93,74.09,444284.0,73.111,73.17,72.7861,72.9436,444284.0
2024-12-10 09:30:00,74.08,74.26,72.93,73.05,90493.0,72.9338,73.111,71.8016,71.9197,90493.0
2024-12-10 09:40:00,73.05,73.24,72.85,73.16,40896.0,71.9197,72.1068,71.7228,72.028,40896.0
2024-12-10 09:50:00,73.15,73.44,72.91,73.44,54400.0,72.0181,72.3037,71.7819,72.3037,54400.0
2024-12-10 10:00:00,73.4,73.42,73.04,73.1,91280.0,72.2643,72.284,71.9099,71.9689,91280.0
2024-12-10 10:10:00,73.1,73.2,72.73,72.78,49179.0,71.9689,72.0674,71.6046,71.6539,49179.0
2024-12-10 10:20:00,72.78,72.95,72.74,72.91,40215.0,71.6539,71.8212,71.6145,71.7819,40215.0
2024-12-10 10:30:00,72.92,73.11,72.91,73.11,31770.0,71.7917,71.9788,71.7819,71.9788,31770.0
2024-12-10 10:40:00,73.12,73.32,73.09,73.32,31949.0,71.9886,72.1855,71.9591,72.1855,31949.0
2024-12-10 10:50:00,73.33,73.34,73.17,73.23,39836.0,72.1954,72.2052,72.0378,72.0969,39836.0
2024-12-10 11:00:00,73.23,73.43,73.18,73.43,41454.0,72.0969,72.2938,72.0477,72.2938,41454.0
2024-12-10 11:10:00,73.42,73.45,73.16,73.19,48138.0,72.284,72.3135,72.028,72.0575,48138.0
2024-12-10 11:20:00,73.21,73.39,73.17,73.37,32548.0,72.0772,72.2544,72.0378,72.2347,32548.0
2024-12-10 11:30:00,73.4,73.4,73.23,73.27,31529.0,72.2643,72.2643,72.0969,72.1363,31529.0
2024-12-10 11:40:00,73.27,73.36,73.19,73.19,49734.0,72.1363,72.2249,72.0575,72.0575,49734.0
2024-12-10 11:50:00,73.21,73.3,73.17,73.17,21877.0,72.0772,72.1658,72.0378,72.0378,21877.0
2024-12-10 12:00:00,73.19,73.32,73.1,73.31,28836.0,72.0575,72.1855,71.9689,72.1757,28836.0
2024-12-10 12:10:00,73.31,73.35,73.23,73.23,31541.0,72.1757,72.2151,72.0969,72.0969,31541.0
2024-12-10 12:20:00,73.23,73.23,73.06,73.17,26003.0,72.0969,72.0969,71.9295,72.0378,26003.0
2024-12-10 12:30:00,73.17,73.32,73.13,73.28,31488.0,72.0378,72.1855,71.9985,72.1461,31488.0
2024-12-10 12:40:00,73.3,73.32,73.15,73.31,51430.0,72.1658,72.1855,72.0181,72.1757,51430.0
2024-12-10 12:50:00,73.31,73.32,73.19,73.26,34476.0,72.1757,72.1855,72.0575,72.1264,34476.0
2024-12-10 13:00:00,73.24,73.27,73.11,73.27,32782.0,72.1068,72.1363,71.9788,72.1363,32782.0
2024-12-10 13:10:00,73.27,73.34,73.18,73.27,32887.0,72.1363,72.2052,72.0477,72.1363,32887.0
2024-12-10 13:20:00,73.27,73.32,73.19,73.21,44033.0,72.1363,72.1855,72.0575,72.0772,44033.0
2024-12-10 13:30:00,73.21,73.21,73.05,73.08,30555.0,72.0772,72.0772,71.9197,71.9492,30555.0
2024-12-10 13:40:00,73.08,73.15,73.07,73.14,28071.0,71.9492,72.0181,71.9394,72.0083,28071.0
2024-12-10 13:50:00,73.14,73.24,73.11,73.11,29077.0,72.0083,72.1068,71.9788,71.9788,29077.0
2024-12-10 14:00:00,73.13,73.18,73.03,73.14,21185.0,71.9985,72.0477,71.9,72.0083,21185.0
2024-12-10 14:10:00,73.14,73.2,73.05,73.16,62249.0,72.0083,72.0674,71.9197,72.028,62249.0
2024-12-10 14:20:00,73.14,73.3,73.1,73.3,39603.0,72.0083,72.1658,71.9689,72.1658,39603.0
2024-12-10 14:30:00,73.32,73.42,73.25,73.41,51860.0,72.1855,72.284,72.1166,72.2741,51860.0
2024-12-10 14:40:00,73.41,73.53,73.36,73.51,91043.0,72.2741,72.3923,72.2249,72.3726,91043.0
2024-12-10 14:50:00,73.51,73.55,73.28,73.39,146429.0,72.3726,72.412,72.1461,72.2544,146429.0
2024-12-10 15:00:00,73.4,73.43,73.3,73.34,85405.0,72.2643,72.2938,72.1658,72.2052,85405.0
2024-12-10 15:10:00,73.34,73.34,73.23,73.3,149594.0,72.2052,72.2052,72.0969,72.1658,149594.0
2024-12-10 15:20:00,73.31,73.32,73.21,73.25,115653.0,72.1757,72.1855,72.0772,72.1166,115653.0
2024-12-10 15:30:00,73.25,73.27,73.03,73.09,130704.0,72.1166,72.1363,71.9,71.9591,130704.0
2024-12-10 15:40:00,73.09,73.13,72.89,72.89,147187.0,71.9591,71.9985,71.7622,71.7622,147187.0
2024-12-10 15:50:00,72.89,73.01,72.78,73.0,355736.0,71.7622,71.8803,71.6539,71.8705,355736.0
2024-12-11 09:30:00,73.37,73.41,72.68,72.73,30269.0,72.2347,72.2741,71.5554,71.6046,30269.0
2024-12-11 09:40:00,72.75,73.08,72.63,72.75,29743.0,71.6243,71.9492,71.5062,71.6243,29743.0
2024-12-11 09:50:00,72.75,73.02,72.54,72.88,106715.0,71.6243,71.8902,71.4176,71.7523,106715.0
2024-12-11 10:00:00,72.88,72.91,72.59,72.7,40852.0,71.7523,71.7819,71.4668,71.5751,40852.0
2024-12-11 10:10:00,72.7,73.1,72.69,73.09,63534.0,71.5751,71.9689,71.5653,71.9591,63534.0
2024-12-11 10:20:00,73.09,73.25,73.08,73.13,96993.0,71.9591,72.1166,71.9492,71.9985,96993.0
2024-12-11 10:30:00,73.13,73.14,72.94,73.09,52636.0,71.9985,72.0083,71.8114,71.9591,52636.0
2024-12-11 10:40:00,73.09,73.11,72.87,73.01,23464.0,71.9591,71.9788,71.7425,71.8803,23464.0
2024-12-11 10:50:00,72.98,73.14,72.94,73.03,33437.0,71.8508,72.0083,71.8114,71.9,33437.0
2024-12-11 11:00:00,73.04,73.04,72.87,72.95,60042.0,71.9099,71.9099,71.7425,71.8212,60042.0
2024-12-11 11:10:00,72.94,73.04,72.89,72.97,43889.0,71.8114,71.9099,71.7622,71.8409,43889.0
2024-12-11 11:20:00,72.96,73.06,72.93,73.03,97192.0,71.8311,71.9295,71.8016,71.9,97192.0
2024-12-11 11:30:00,73.05,73.16,73.01,73.16,54902.0,71.9197,72.028,71.8803,72.028,54902.0
2024-12-11 11:40:00,73.17,73.3,73.07,73.07,47159.0,72.0378,72.1658,71.9394,71.9394,47159.0
2024-12-11 11:50:00,73.07,73.1,72.98,73.04,48988.0,71.9394,71.9689,71.8508,71.9099,48988.0
2024-12-11 12:00:00,73.03,73.07,72.95,72.99,45180.0,71.9,71.9394,71.8212,71.8606,45180.0
2024-12-11 12:10:00,72.97,72.99,72.81,72.81,62002.0,71.8409,71.8606,71.6834,71.6834,62002.0
2024-12-11 12:20:00,72.82,72.9,72.74,72.75,55425.0,71.6933,71.772,71.6145,71.6243,55425.0
2024-12-11 12:30:00,72.74,72.77,72.69,72.73,36347.0,71.6145,71.644,71.5653,71.6046,36347.0
2024-12-11 12:40:00,72.74,72.77,72.7,72.73,62850.0,71.6145,71.644,71.5751,71.6046,62850.0
2024-12-11 12:50:00,72.73,72.94,72.73,72.93,50108.0,71.6046,71.8114,71.6046,71.8016,50108.0
2024-12-11 13:00:00,72.93,72.95,72.77,72.94,162121.0,71.8016,71.8212,71.644,71.8114,162121.0
2024-12-11 13:10:00,72.91,72.95,72.82,72.84,75119.0,71.7819,71.8212,71.6933,71.7129,75119.0
2024-12-11 13:20:00,72.83,72.92,72.8,72.9,50717.0,71.7031,71.7917,71.6736,71.772,50717.0
2024-12-11 13:30:00,72.9,72.98,72.84,72.92,42006.0,71.772,71.8508,71.7129,71.7917,42006.0
2024-12-11 13:40:00,72.92,72.96,72.84,72.84,30066.0,71.7917,71.8311,71.7129,71.7129,30066.0
2024-12-11 13:50:00,72.84,73.0,72.84,72.86,87260.0,71.7129,71.8705,71.7129,71.7326,87260.0
2024-12-11 14:00:00,72.86,73.04,72.81,73.04,42362.0,71.7326,71.9099,71.6834,71.9099,42362.0
2024-12-11 14:10:00,73.05,73.17,73.03,73.09,68969.0,71.9197,72.0378,71.9,71.9591,68969.0
2024-12-11 14:20:00,73.08,73.19,73.04,73.18,62221.0,71.9492,72.0575,71.9099,72.0477,62221.0
2024-12-11 14:30:00,73.18,73.3,73.18,73.23,60040.0,72.0477,72.1658,72.0477,72.0969,60040.0
2024-12-11 14:40:00,73.24,73.36,73.19,73.28,86969.0,72.1068,72.2249,72.0575,72.1461,86969.0
2024-12-11 14:50:00,73.29,73.41,73.29,73.38,46452.0,72.156,72.2741,72.156,72.2446,46452.0
2024-12-11 15:00:00,73.38,73.48,73.36,73.46,49653.0,72.2446,72.343,72.2249,72.3234,49653.0
2024-12-11 15:10:00,73.46,73.5,73.39,73.47,77388.0,72.3234,72.3627,72.2544,72.3332,77388.0
2024-12-11 15:20:00,73.46,73.48,73.39,73.44,63810.0,72.3234,72.343,72.2544,72.3037,63810.0
2024-12-11 15:30:00,73.45,73.59,73.34,73.59,111460.0,72.3135,72.4513,72.2052,72.4513,111460.0
2024-12-11 15:40:00,73.57,73.65,73.54,73.54,127067.0,72.4317,72.5104,72.4021,72.4021,127067.0
2024-12-11 15:50:00,73.54,73.7,73.48,73.63,444698.0,72.4021,72.5596,72.343,72.4907,444698.0
2024-12-12 09:30:00,73.97,74.16,73.36,73.62,71772.0,72.8255,73.0125,72.2249,72.4809,71772.0
2024-12-12 09:40:00,73.59,73.86,73.58,73.67,26286.0,72.4513,72.7172,72.4415,72.5301,26286.0
2024-12-12 09:50:00,73.64,73.76,73.54,73.76,42615.0,72.5006,72.6187,72.4021,72.6187,42615.0
2024-12-12 10:00:00,73.74,73.8,73.35,73.66,85334.0,72.599,72.6581,72.2151,72.5203,85334.0
2024-12-12 10:10:00,73.62,73.65,73.33,73.41,48566.0,72.4809,72.5104,72.1954,72.2741,48566.0
2024-12-12 10:20:00,73.4,73.41,73.14,73.15,74262.0,72.2643,72.2741,72.0083,72.0181,74262.0
2024-12-12 10:30:00,73.16,73.33,73.11,73.17,87631.0,72.028,72.1954,71.9788,72.0378,87631.0
2024-12-12 10:40:00,73.14,73.14,72.81,72.84,49531.0,72.0083,72.0083,71.6834,71.7129,49531.0
2024-12-12 10:50:00,72.84,72.9,72.75,72.83,67777.0,71.7129,71.772,71.6243,71.7031,67777.0
2024-12-12 11:00:00,72.84,72.91,72.37,72.46,86739.0,71.7129,71.7819,71.2502,71.3388,86739.0
2024-12-12 11:10:00,72.45,72.79,72.44,72.79,187599.0,71.329,71.6637,71.3191,71.6637,187599.0
2024-12-12 11:20:00,72.79,73.17,72.79,73.16,42664.0,71.6637,72.0378,71.6637,72.028,42664.0
2024-12-12 11:30:00,73.16,73.24,72.92,72.95,64082.0,72.028,72.1068,71.7917,71.8212,64082.0
2024-12-12 11:40:00,72.96,72.98,72.86,72.89,42163.0,71.8311,71.8508,71.7326,71.7622,42163.0
2024-12-12 11:50:00,72.88,72.91,72.8,72.8,33661.0,71.7523,71.7819,71.6736,71.6736,33661.0
2024-12-12 12:00:00,72.77,72.88,72.67,72.67,33315.0,71.644,71.7523,71.5456,71.5456,33315.0
2024-12-12 12:10:00,72.68,72.79,72.58,72.75,66927.0,71.5554,71.6637,71.457,71.6243,66927.0
2024-12-12 12:20:00,72.74,72.8,72.72,72.73,42020.0,71.6145,71.6736,71.5948,71.6046,42020.0
2024-12-12 12:30:00,72.72,72.74,72.64,72.66,38599.0,71.5948,71.6145,71.516,71.5357,38599.0
2024-12-12 12:40:00,72.66,72.82,72.64,72.75,71836.0,71.5357,71.6933,71.516,71.6243,71836.0
2024-12-12 12:50:00,72.74,72.83,72.65,72.81,32763.0,71.6145,71.7031,71.5259,71.6834,32763.0
2024-12-12 13:00:00,72.8,72.82,72.61,72.73,95715.0,71.6736,71.6933,71.4865,71.6046,95715.0
2024-12-12 13:10:00,72.71,72.72,72.64,72.64,21185.0,71.585,71.5948,71.516,71.516,21185.0
2024-12-12 13:20:00,72.64,72.68,72.52,72.53,51367.0,71.516,71.5554,71.3979,71.4077,51367.0
2024-12-12 13:30:00,72.56,72.57,72.46,72.46,49457.0,71.4373,71.4471,71.3388,71.3388,49457.0
2024-12-12 13:40:00,72.48,72.63,72.45,72.63,144233.0,71.3585,71.5062,71.329,71.5062,144233.0
2024-12-12 13:50:00,72.62,72.67,72.53,72.63,56564.0,71.4964,71.5456,71.4077,71.5062,56564.0
2024-12-12 14:00:00,72.61,72.7,72.59,72.65,35625.0,71.4865,71.5751,71.4668,71.5259,35625.0
2024-12-12 14:10:00,72.65,72.69,72.63,72.64,40261.0,71.5259,71.5653,71.5062,71.516,40261.0
2024-12-12 14:20:00,72.63,72.74,72.62,72.68,62461.0,71.5062,71.6145,71.4964,71.5554,62461.0
2024-12-12 14:30:00,72.68,72.69,72.56,72.69,142168.0,71.5554,71.5653,71.4373,71.5653,142168.0
2024-12-12 14:40:00,72.69,72.69,72.5,72.52,49283.0,71.5653,71.5653,71.3782,71.3979,49283.0
2024-12-12 14:50:00,72.51,72.51,72.44,72.48,122319.0,71.3881,71.3881,71.3191,71.3585,122319.0
2024-12-12 15:00:00,72.47,72.6,72.43,72.58,64512.0,71.3487,71.4767,71.3093,71.457,64512.0
2024-12-12 15:10:00,72.58,72.63,72.53,72.59,66420.0,71.457,71.5062,71.4077,71.4668,66420.0
2024-12-12 15:20:00,72.59,72.7,72.59,72.68,68241.0,71.4668,71.5751,71.4668,71.5554,68241.0
2024-12-12 15:30:00,72.69,72.75,72.65,72.7,127159.0,71.5653,71.6243,71.5259,71.5751,127159.0
2024-12-12 15:40:00,72.7,72.79,72.57,72.65,127786.0,71.5751,71.6637,71.4471,71.5259,127786.0
2024-12-12 15:50:00,72.65,72.66,72.41,72.47,508884.0,71.5259,71.5357,71.2896,71.3487,508884.0
2024-12-13 09:30:00,72.86,72.92,72.46,72.67,62847.0,71.7326,71.7917,71.3388,71.5456,62847.0
2024-12-13 09:40:00,72.68,72.92,72.57,72.9,68651.0,71.5554,71.7917,71.4471,71.772,68651.0
2024-12-13 09:50:00,72.87,73.02,72.81,72.83,61646.0,71.7425,71.8902,71.6834,71.7031,61646.0
2024-12-13 10:00:00,72.83,73.19,72.78,73.14,73107.0,71.7031,72.0575,71.6539,72.0083,73107.0
2024-12-13 10:10:00,73.18,73.19,73.06,73.09,60585.0,72.0477,72.0575,71.9295,71.9591,60585.0
2024-12-13 10:20:00,73.11,73.23,73.03,73.14,49249.0,71.9788,72.0969,71.9,72.0083,49249.0
2024-12-13 10:30:00,73.12,73.12,72.94,73.01,41504.0,71.9886,71.9886,71.8114,71.8803,41504.0
2024-12-13 10:40:00,73.0,73.04,72.85,72.85,35688.0,71.8705,71.9099,71.7228,71.7228,35688.0
2024-12-13 10:50:00,72.87,73.33,72.85,73.33,51273.0,71.7425,72.1954,71.7228,72.1954,51273.0
2024-12-13 11:00:00,73.31,73.33,73.15,73.3,48224.0,72.1757,72.1954,72.0181,72.1658,48224.0
2024-12-13 11:10:00,73.3,73.33,73.11,73.12,36570.0,72.1658,72.1954,71.9788,71.9886,36570.0
2024-12-13 11:20:00,73.15,73.25,73.11,73.21,36265.0,72.0181,72.1166,71.9788,72.0772,36265.0
2024-12-13 11:30:00,73.23,73.24,73.09,73.19,37894.0,72.0969,72.1068,71.9591,72.0575,37894.0
2024-12-13 11:40:00,73.2,73.31,73.18,73.25,24919.0,72.0674,72.1757,72.0477,72.1166,24919.0
2024-12-13 11:50:00,73.27,73.32,73.15,73.32,28835.0,72.1363,72.1855,72.0181,72.1855,28835.0
2024-12-13 12:00:00,73.31,73.42,73.21,73.42,50940.0,72.1757,72.284,72.0772,72.284,50940.0
2024-12-13 12:10:00,73.4,73.4,73.29,73.29,40494.0,72.2643,72.2643,72.156,72.156,40494.0
2024-12-13 12:20:00,73.31,73.42,73.29,73.39,28953.0,72.1757,72.284,72.156,72.2544,28953.0
2024-12-13 12:30:00,73.4,73.44,73.36,73.42,30554.0,72.2643,72.3037,72.2249,72.284,30554.0
2024-12-13 12:40:00,73.42,73.46,73.33,73.37,33217.0,72.284,72.3234,72.1954,72.2347,33217.0
2024-12-13 12:50:00,73.37,73.48,73.35,73.46,39792.0,72.2347,72.343,72.2151,72.3234,39792.0
2024-12-13 13:00:00,73.46,73.51,73.3,73.31,30697.0,72.3234,72.3726,72.1658,72.1757,30697.0
2024-12-13 13:10:00,73.3,73.35,73.23,73.33,52164.0,72.1658,72.2151,72.0969,72.1954,52164.0
2024-12-13 13:20:00,73.34,73.39,73.28,73.38,28296.0,72.2052,72.2544,72.1461,72.2446,28296.0
2024-12-13 13:30:00,73.38,73.42,73.31,73.34,42326.0,72.2446,72.284,72.1757,72.2052,42326.0
2024-12-13 13:40:00,73.32,73.4,73.24,73.25,24305.0,72.1855,72.2643,72.1068,72.1166,24305.0
2024-12-13 13:50:00,73.25,73.25,73.1,73.14,23978.0,72.1166,72.1166,71.9689,72.0083,23978.0
2024-12-13 14:00:00,73.14,73.33,73.12,73.33,26858.0,72.0083,72.1954,71.9886,72.1954,26858.0
2024-12-13 14:10:00,73.33,73.35,73.23,73.24,39848.0,72.1954,72.2151,72.0969,72.1068,39848.0
2024-12-13 14:20:00,73.26,73.27,73.12,73.12,40246.0,72.1264,72.1363,71.9886,71.9886,40246.0
2024-12-13 14:30:00,73.14,73.18,73.12,73.17,39448.0,72.0083,72.0477,71.9886,72.0378,39448.0
2024-12-13 14:40:00,73.17,73.23,73.16,73.17,34194.0,72.0378,72.0969,72.028,72.0378,34194.0
2024-12-13 14:50:00,73.17,73.23,73.04,73.14,40362.0,72.0378,72.0969,71.9099,72.0083,40362.0
2024-12-13 15:00:00,73.13,73.14,73.03,73.14,34776.0,71.9985,72.0083,71.9,72.0083,34776.0
2024-12-13 15:10:00,73.14,73.14,73.04,73.1,47027.0,72.0083,72.0083,71.9099,71.9689,47027.0
2024-12-13 15:20:00,73.1,73.12,73.05,73.09,49280.0,71.9689,71.9886,71.9197,71.9591,49280.0
2024-12-13 15:30:00,73.09,73.23,73.09,73.16,62760.0,71.9591,72.0969,71.9591,72.028,62760.0
2024-12-13 15:40:00,73.18,73.23,73.08,73.17,78268.0,72.0477,72.0969,71.9492,72.0378,78268.0
2024-12-13 15:50:00,73.15,73.15,72.79,72.91,350600.0,72.0181,72.0181,71.6637,71.7819,350600.0
2024-12-16 09:30:00,72.41,73.0,72.26,72.48,71760.0,71.6852,72.2693,71.5367,71.7545,71760.0
2024-12-16 09:40:00,72.49,73.05,72.49,72.99,111689.0,71.7644,72.3188,71.7644,72.2594,111689.0
2024-12-16 09:50:00,72.95,73.02,72.72,72.79,55605.0,72.2198,72.2891,71.9921,72.0614,55605.0
2024-12-16 10:00:00,72.79,72.97,72.77,72.8,53926.0,72.0614,72.2396,72.0416,72.0713,53926.0
2024-12-16 10:10:00,72.81,72.88,72.69,72.75,53658.0,72.0812,72.1505,71.9624,72.0218,53658.0
2024-12-16 10:20:00,72.77,72.77,72.55,72.61,40778.0,72.0416,72.0416,71.8238,71.8832,40778.0
2024-12-16 10:30:00,72.62,72.77,72.6,72.61,41352.0,71.8931,72.0416,71.8733,71.8832,41352.0
2024-12-16 10:40:00,72.61,72.74,72.6,72.72,33638.0,71.8832,72.0119,71.8733,71.9921,33638.0
2024-12-16 10:50:00,72.72,72.77,72.64,72.68,36176.0,71.9921,72.0416,71.9129,71.9525,36176.0
2024-12-16 11:00:00,72.67,72.68,72.55,72.59,33739.0,71.9426,71.9525,71.8238,71.8634,33739.0
2024-12-16 11:10:00,72.61,72.7,72.57,72.62,27895.0,71.8832,71.9723,71.8436,71.8931,27895.0
2024-12-16 11:20:00,72.62,72.64,72.48,72.53,44222.0,71.8931,71.9129,71.7545,71.804,44222.0
2024-12-16 11:30:00,72.53,72.61,72.51,72.57,28065.0,71.804,71.8832,71.7842,71.8436,28065.0
2024-12-16 11:40:00,72.54,72.67,72.54,72.65,40330.0,71.8139,71.9426,71.8139,71.9228,40330.0
2024-12-16 11:50:00,72.66,72.68,72.48,72.48,42546.0,71.9327,71.9525,71.7545,71.7545,42546.0
2024-12-16 12:00:00,72.5,72.52,72.33,72.37,54556.0,71.7743,71.7941,71.606,71.6456,54556.0
2024-12-16 12:10:00,72.38,72.45,72.23,72.26,45891.0,71.6555,71.7248,71.507,71.5367,45891.0
2024-12-16 12:20:00,72.26,72.37,72.24,72.28,80760.0,71.5367,71.6456,71.5169,71.5565,80760.0
2024-12-16 12:30:00,72.28,72.38,72.27,72.34,53300.0,71.5565,71.6555,71.5466,71.6159,53300.0
2024-12-16 12:40:00,72.35,72.42,72.32,72.33,47163.0,71.6258,71.6951,71.5961,71.606,47163.0
2024-12-16 12:50:00,72.33,72.36,72.14,72.18,113534.0,71.606,71.6357,71.4179,71.4575,113534.0
2024-12-16 13:00:00,72.18,72.33,72.16,72.32,182704.0,71.4575,71.606,71.4377,71.5961,182704.0
2024-12-16 13:10:00,72.33,72.34,72.13,72.17,46084.0,71.606,71.6159,71.408,71.4476,46084.0
2024-12-16 13:20:00,72.19,72.23,72.1,72.22,116256.0,71.4674,71.507,71.3783,71.4971,116256.0
2024-12-16 13:30:00,72.23,72.5,72.23,72.47,39210.0,71.507,71.7743,71.507,71.7446,39210.0
2024-12-16 13:40:00,72.48,72.66,72.47,72.59,49637.0,71.7545,71.9327,71.7446,71.8634,49637.0
2024-12-16 13:50:00,72.58,72.62,72.46,72.47,30759.0,71.8535,71.8931,71.7347,71.7446,30759.0
2024-12-16 14:00:00,72.48,72.5,72.4,72.4,26130.0,71.7545,71.7743,71.6753,71.6753,26130.0
2024-12-16 14:10:00,72.41,72.48,72.38,72.45,41592.0,71.6852,71.7545,71.6555,71.7248,41592.0
2024-12-16 14:20:00,72.45,72.46,72.39,72.46,30077.0,71.7248,71.7347,71.6654,71.7347,30077.0
2024-12-16 14:30:00,72.44,72.46,72.31,72.39,37564.0,71.7149,71.7347,71.5862,71.6654,37564.0
2024-12-16 14:40:00,72.39,72.44,72.35,72.36,36899.0,71.6654,71.7149,71.6258,71.6357,36899.0
2024-12-16 14:50:00,72.35,72.47,72.34,72.44,42561.0,71.6258,71.7446,71.6159,71.7149,42561.0
2024-12-16 15:00:00,72.43,72.45,72.37,72.4,34206.0,71.705,71.7248,71.6456,71.6753,34206.0
2024-12-16 15:10:00,72.41,72.45,72.27,72.27,72792.0,71.6852,71.7248,71.5466,71.5466,72792.0
2024-12-16 15:20:00,72.27,72.35,72.27,72.29,93945.0,71.5466,71.6258,71.5466,71.5664,93945.0
2024-12-16 15:30:00,72.29,72.37,72.26,72.29,94567.0,71.5664,71.6456,71.5367,71.5664,94567.0
2024-12-16 15:40:00,72.3,72.3,72.19,72.19,239726.0,71.5763,71.5763,71.4674,71.4674,239726.0
2024-12-16 15:50:00,72.18,72.18,71.97,72.09,309065.0,71.4575,71.4575,71.2496,71.3684,309065.0
2024-12-17 09:30:00,71.27,71.48,71.04,71.18,71863.0,70.5566,70.7645,70.3289,70.4675,71863.0
2024-12-17 09:40:00,71.17,71.34,71.02,71.13,100668.0,70.4576,70.6259,70.3091,70.418,100668.0
2024-12-17 09:50:00,71.13,71.35,71.07,71.31,98485.0,70.418,70.6358,70.3586,70.5962,98485.0
2024-12-17 10:00:00,71.31,71.32,70.95,70.95,102645.0,70.5962,70.6061,70.2398,70.2398,102645.0
2024-12-17 10:10:00,70.95,71.35,70.92,71.21,83775.0,70.2398,70.6358,70.2101,70.4972,83775.0
2024-12-17 10:20:00,71.14,71.25,71.05,71.13,39401.0,70.4279,70.5368,70.3388,70.418,39401.0
2024-12-17 10:30:00,71.11,71.29,71.08,71.27,57801.0,70.3982,70.5764,70.3685,70.5566,57801.0
2024-12-17 10:40:00,71.26,71.41,71.15,71.36,58871.0,70.5467,70.6952,70.4378,70.6457,58871.0
2024-12-17 10:50:00,71.35,71.48,71.33,71.42,69555.0,70.6358,70.7645,70.616,70.7051,69555.0
2024-12-17 11:00:00,71.42,71.65,71.41,71.62,155206.0,70.7051,70.9328,70.6952,70.9031,155206.0
2024-12-17 11:10:00,71.64,71.67,71.45,71.52,49747.0,70.9229,70.9526,70.7348,70.8041,49747.0
2024-12-17 11:20:00,71.52,71.52,71.37,71.39,46078.0,70.8041,70.8041,70.6556,70.6754,46078.0
2024-12-17 11:30:00,71.39,71.48,71.35,71.37,77087.0,70.6754,70.7645,70.6358,70.6556,77087.0
2024-12-17 11:40:00,71.37,71.53,71.35,71.53,59271.0,70.6556,70.814,70.6358,70.814,59271.0
2024-12-17 11:50:00,71.54,71.68,71.5,71.65,36997.0,70.8239,70.9625,70.7843,70.9328,36997.0
2024-12-17 12:00:00,71.67,71.7,71.52,71.52,49237.0,70.9526,70.9823,70.8041,70.8041,49237.0
2024-12-17 12:10:00,71.51,71.59,71.5,71.58,106823.0,70.7942,70.8734,70.7843,70.8635,106823.0
2024-12-17 12:20:00,71.6,71.67,71.56,71.56,62453.0,70.8833,70.9526,70.8437,70.8437,62453.0
2024-12-17 12:30:00,71.58,71.75,71.58,71.72,78720.0,70.8635,71.0318,70.8635,71.0021,78720.0
2024-12-17 12:40:00,71.72,71.77,71.66,71.75,55432.0,71.0021,71.0516,70.9427,71.0318,55432.0
2024-12-17 12:50:00,71.75,71.77,71.69,71.71,65431.0,71.0318,71.0516,70.9724,70.9922,65431.0
2024-12-17 13:00:00,71.72,71.75,71.54,71.56,68661.0,71.0021,71.0318,70.8239,70.8437,68661.0
2024-12-17 13:10:00,71.57,71.63,71.52,71.53,40721.0,70.8536,70.913,70.8041,70.814,40721.0
2024-12-17 13:20:00,71.52,71.6,71.43,71.43,57166.0,70.8041,70.8833,70.715,70.715,57166.0
2024-12-17 13:30:00,71.44,71.44,71.31,71.32,69854.0,70.7249,70.7249,70.5962,70.6061,69854.0
2024-12-17 13:40:00,71.31,71.36,71.25,71.34,54129.0,70.5962,70.6457,70.5368,70.6259,54129.0
2024-12-17 13:50:00,71.34,71.42,71.31,71.4,55091.0,70.6259,70.7051,70.5962,70.6853,55091.0
2024-12-17 14:00:00,71.4,71.43,71.33,71.38,64734.0,70.6853,70.715,70.616,70.6655,64734.0
2024-12-17 14:10:00,71.38,71.4,71.28,71.37,61554.0,70.6655,70.6853,70.5665,70.6556,61554.0
2024-12-17 14:20:00,71.37,71.43,71.34,71.36,45830.0,70.6556,70.715,70.6259,70.6457,45830.0
2024-12-17 14:30:00,71.36,71.44,71.32,71.44,57852.0,70.6457,70.7249,70.6061,70.7249,57852.0
2024-12-17 14:40:00,71.44,71.49,71.4,71.4,64446.0,70.7249,70.7744,70.6853,70.6853,64446.0
2024-12-17 14:50:00,71.4,71.45,71.39,71.4,44107.0,70.6853,70.7348,70.6754,70.6853,44107.0
2024-12-17 15:00:00,71.39,71.48,71.33,71.45,64892.0,70.6754,70.7645,70.616,70.7348,64892.0
2024-12-17 15:10:00,71.45,71.45,71.25,71.38,66180.0,70.7348,70.7348,70.5368,70.6655,66180.0
2024-12-17 15:20:00,71.38,71.38,71.29,71.29,90834.0,70.6655,70.6655,70.5764,70.5764,90834.0
2024-12-17 15:30:00,71.3,71.46,71.29,71.44,101279.0,70.5863,70.7447,70.5764,70.7249,101279.0
2024-12-17 15:40:00,71.44,71.53,71.42,71.43,121947.0,70.7249,70.814,70.7051,70.715,121947.0
2024-12-17 15:50:00,71.42,71.48,71.16,71.22,404081.0,70.7051,70.7645,70.4477,70.5071,404081.0
2024-12-18 09:30:00,71.22,71.64,71.17,71.2,48866.0,70.5071,70.9229,70.4576,70.4873,48866.0
2024-12-18 09:40:00,71.14,71.37,71.06,71.22,32293.0,70.4279,70.6556,70.3487,70.5071,32293.0
2024-12-18 09:50:00,71.23,71.39,71.21,71.33,40197.0,70.517,70.6754,70.4972,70.616,40197.0
2024-12-18 10:00:00,71.37,71.54,71.22,71.26,64613.0,70.6556,70.8239,70.5071,70.5467,64613.0
2024-12-18 10:10:00,71.27,71.34,71.11,71.29,43315.0,70.5566,70.6259,70.3982,70.5764,43315.0
2024-12-18 10:20:00,71.29,71.43,71.23,71.4,70914.0,70.5764,70.715,70.517,70.6853,70914.0
2024-12-18 10:30:00,71.4,71.65,71.36,71.61,75825.0,70.6853,70.9328,70.6457,70.8932,75825.0
2024-12-18 10:40:00,71.62,71.63,71.38,71.46,62123.0,70.9031,70.913,70.6655,70.7447,62123.0
2024-12-18 10:50:00,71.45,71.57,71.4,71.48,41396.0,70.7348,70.8536,70.6853,70.7645,41396.0
2024-12-18 11:00:00,71.51,71.56,71.42,71.45,31272.0,70.7942,70.8437,70.7051,70.7348,31272.0
2024-12-18 11:10:00,71.44,71.46,71.38,71.38,29388.0,70.7249,70.7447,70.6655,70.6655,29388.0
2024-12-18 11:20:00,71.39,71.52,71.36,71.52,37051.0,70.6754,70.8041,70.6457,70.8041,37051.0
2024-12-18 11:30:00,71.51,71.53,71.44,71.52,31436.0,70.7942,70.814,70.7249,70.8041,31436.0
2024-12-18 11:40:00,71.52,71.6,71.43,71.56,40847.0,70.8041,70.8833,70.715,70.8437,40847.0
2024-12-18 11:50:00,71.56,71.56,71.45,71.45,38727.0,70.8437,70.8437,70.7348,70.7348,38727.0
2024-12-18 12:00:00,71.45,71.45,71.22,71.22,45158.0,70.7348,70.7348,70.5071,70.5071,45158.0
2024-12-18 12:10:00,71.22,71.49,71.18,71.47,82768.0,70.5071,70.7744,70.4675,70.7546,82768.0
2024-12-18 12:20:00,71.46,71.54,71.44,71.47,32937.0,70.7447,70.8239,70.7249,70.7546,32937.0
2024-12-18 12:30:00,71.46,71.53,71.44,71.45,35026.0,70.7447,70.814,70.7249,70.7348,35026.0
2024-12-18 12:40:00,71.45,71.47,71.33,71.44,131061.0,70.7348,70.7546,70.616,70.7249,131061.0
2024-12-18 12:50:00,71.42,71.49,71.42,71.45,45659.0,70.7051,70.7744,70.7051,70.7348,45659.0
2024-12-18 13:00:00,71.45,71.45,71.3,71.33,41984.0,70.7348,70.7348,70.5863,70.616,41984.0
2024-12-18 13:10:00,71.34,71.4,71.27,71.35,105025.0,70.6259,70.6853,70.5566,70.6358,105025.0
2024-12-18 13:20:00,71.35,71.41,71.31,71.36,24593.0,70.6358,70.6952,70.5962,70.6457,24593.0
2024-12-18 13:30:00,71.35,71.55,71.34,71.51,47991.0,70.6358,70.8338,70.6259,70.7942,47991.0
2024-12-18 13:40:00,71.51,71.55,71.47,71.52,42509.0,70.7942,70.8338,70.7546,70.8041,42509.0
2024-12-18 13:50:00,71.53,71.53,71.48,71.52,38186.0,70.814,70.814,70.7645,70.8041,38186.0
2024-12-18 14:00:00,71.51,71.54,71.25,71.33,132359.0,70.7942,70.8239,70.5368,70.616,132359.0
2024-12-18 14:10:00,71.31,71.32,71.05,71.24,127767.0,70.5962,70.6061,70.3388,70.5269,127767.0
2024-12-18 14:20:00,71.21,71.35,71.18,71.26,122473.0,70.4972,70.6358,70.4675,70.5467,122473.0
2024-12-18 14:30:00,71.26,71.59,71.26,71.52,160986.0,70.5467,70.8734,70.5467,70.8041,160986.0
2024-12-18 14:40:00,71.5,71.56,71.13,71.18,139681.0,70.7843,70.8437,70.418,70.4675,139681.0
2024-12-18 14:50:00,71.19,71.33,71.02,71.12,111981.0,70.4774,70.616,70.3091,70.4081,111981.0
2024-12-18 15:00:00,71.13,71.37,71.09,71.27,104806.0,70.418,70.6556,70.3784,70.5566,104806.0
2024-12-18 15:10:00,71.28,71.31,70.95,71.06,93495.0,70.5665,70.5962,70.2398,70.3487,93495.0
2024-12-18 15:20:00,71.05,71.21,70.95,71.02,122536.0,70.3388,70.4972,70.2398,70.3091,122536.0
2024-12-18 15:30:00,71.02,71.07,70.69,70.71,176583.0,70.3091,70.3586,69.9824,70.0022,176583.0
2024-12-18 15:40:00,70.7,70.8,70.39,70.66,239777.0,69.9923,70.0913,69.6854,69.9527,239777.0
2024-12-18 15:50:00,70.61,70.65,69.97,69.99,604455.0,69.9032,69.9428,69.2696,69.2894,604455.0
2024-12-19 09:30:00,70.53,71.49,70.51,71.35,97345.0,69.824,70.7744,69.8042,70.6358,97345.0
2024-12-19 09:40:00,71.35,71.47,71.15,71.37,85531.0,70.6358,70.7546,70.4378,70.6556,85531.0
2024-12-19 09:50:00,71.37,71.51,71.18,71.32,80855.0,70.6556,70.7942,70.4675,70.6061,80855.0
2024-12-19 10:00:00,71.33,71.35,70.96,71.06,86349.0,70.616,70.6358,70.2497,70.3487,86349.0
2024-12-19 10:10:00,71.04,71.13,70.92,71.1,53454.0,70.3289,70.418,70.2101,70.3883,53454.0
2024-12-19 10:20:00,71.11,71.29,71.01,71.25,58684.0,70.3982,70.5764,70.2992,70.5368,58684.0
2024-12-19 10:30:00,71.27,71.4,71.2,71.22,125392.0,70.5566,70.6853,70.4873,70.5071,125392.0
2024-12-19 10:40:00,71.22,71.33,71.07,71.15,78073.0,70.5071,70.616,70.3586,70.4378,78073.0
2024-12-19 10:50:00,71.13,71.2,70.99,71.09,91145.0,70.418,70.4873,70.2794,70.3784,91145.0
2024-12-19 11:00:00,71.08,71.1,70.93,71.08,54778.0,70.3685,70.3883,70.22,70.3685,54778.0
2024-12-19 11:10:00,71.07,71.28,71.05,71.28,116846.0,70.3586,70.5665,70.3388,70.5665,116846.0
2024-12-19 11:20:00,71.26,71.47,71.2,71.45,73964.0,70.5467,70.7546,70.4873,70.7348,73964.0
2024-12-19 11:30:00,71.44,71.59,71.4,71.53,50579.0,70.7249,70.8734,70.6853,70.814,50579.0
2024-12-19 11:40:00,71.52,71.55,71.44,71.49,62043.0,70.8041,70.8338,70.7249,70.7744,62043.0
2024-12-19 11:50:00,71.48,71.58,71.45,71.58,48372.0,70.7645,70.8635,70.7348,70.8635,48372.0
2024-12-19 12:00:00,71.58,71.58,71.46,71.55,76872.0,70.8635,70.8635,70.7447,70.8338,76872.0
2024-12-19 12:10:00,71.55,71.67,71.54,71.65,45403.0,70.8338,70.9526,70.8239,70.9328,45403.0
2024-12-19 12:20:00,71.66,71.66,71.49,71.55,66609.0,70.9427,70.9427,70.7744,70.8338,66609.0
2024-12-19 12:30:00,71.56,71.67,71.5,71.56,77890.0,70.8437,70.9526,70.7843,70.8437,77890.0
2024-12-19 12:40:00,71.59,71.6,71.48,71.49,54905.0,70.8734,70.8833,70.7645,70.7744,54905.0
2024-12-19 12:50:00,71.48,71.58,71.44,71.55,44206.0,70.7645,70.8635,70.7249,70.8338,44206.0
2024-12-19 13:00:00,71.54,71.54,71.36,71.52,40359.0,70.8239,70.8239,70.6457,70.8041,40359.0
2024-12-19 13:10:00,71.51,71.6,71.48,71.57,50630.0,70.7942,70.8833,70.7645,70.8536,50630.0
2024-12-19 13:20:00,71.57,71.78,71.54,71.76,48224.0,70.8536,71.0615,70.8239,71.0417,48224.0
2024-12-19 13:30:00,71.75,71.86,71.7,71.86,67911.0,71.0318,71.1407,70.9823,71.1407,67911.0
2024-12-19 13:40:00,71.87,71.96,71.87,71.95,41330.0,71.1506,71.2397,71.1506,71.2298,41330.0
2024-12-19 13:50:00,71.95,71.95,71.86,71.95,63993.0,71.2298,71.2298,71.1407,71.2298,63993.0
2024-12-19 14:00:00,71.94,71.94,71.76,71.78,52487.0,71.2199,71.2199,71.0417,71.0615,52487.0
2024-12-19 14:10:00,71.77,71.78,71.65,71.67,52170.0,71.0516,71.0615,70.9328,70.9526,52170.0
2024-12-19 14:20:00,71.67,71.78,71.64,71.7,56553.0,70.9526,71.0615,70.9229,70.9823,56553.0
2024-12-19 14:30:00,71.69,71.71,71.63,71.63,60394.0,70.9724,70.9922,70.913,70.913,60394.0
2024-12-19 14:40:00,71.64,71.64,71.55,71.56,51649.0,70.9229,70.9229,70.8338,70.8437,51649.0
2024-12-19 14:50:00,71.56,71.64,71.42,71.44,104849.0,70.8437,70.9229,70.7051,70.7249,104849.0
2024-12-19 15:00:00,71.43,71.48,71.38,71.43,62538.0,70.715,70.7645,70.6655,70.715,62538.0
2024-12-19 15:10:00,71.42,71.43,71.31,71.31,67738.0,70.7051,70.715,70.5962,70.5962,67738.0
2024-12-19 15:20:00,71.31,71.34,71.18,71.24,101941.0,70.5962,70.6259,70.4675,70.5269,101941.0
2024-12-19 15:30:00,71.25,71.43,71.14,71.41,138899.0,70.5368,70.715,70.4279,70.6952,138899.0
2024-12-19 15:40:00,71.42,71.45,71.25,71.26,121921.0,70.7051,70.7348,70.5368,70.5467,121921.0
2024-12-19 15:50:00,71.25,71.26,71.02,71.12,500440.0,70.5368,70.5467,70.3091,70.4081,500440.0
2024-12-20 09:30:00,70.95,72.07,70.65,72.06,427926.0,70.2398,71.3486,69.9428,71.3387,427926.0
2024-12-20 09:40:00,72.02,72.05,71.63,71.81,111853.0,71.2991,71.3288,70.913,71.0912,111853.0
2024-12-20 09:50:00,71.81,71.94,71.76,71.89,81616.0,71.0912,71.2199,71.0417,71.1704,81616.0
2024-12-20 10:00:00,71.91,71.97,71.6,71.71,61950.0,71.1902,71.2496,70.8833,70.9922,61950.0
2024-12-20 10:10:00,71.69,71.91,71.64,71.9,65159.0,70.9724,71.1902,70.9229,71.1803,65159.0
2024-12-20 10:20:00,71.88,72.16,71.83,72.15,44702.0,71.1605,71.4377,71.111,71.4278,44702.0
2024-12-20 10:30:00,72.14,72.43,72.14,72.36,123392.0,71.4179,71.705,71.4179,71.6357,123392.0
2024-12-20 10:40:00,72.34,72.42,72.27,72.42,60894.0,71.6159,71.6951,71.5466,71.6951,60894.0
2024-12-20 10:50:00,72.4,72.48,72.33,72.33,58310.0,71.6753,71.7545,71.606,71.606,58310.0
2024-12-20 11:00:00,72.34,72.73,72.33,72.67,66154.0,71.6159,72.002,71.606,71.9426,66154.0
2024-12-20 11:10:00,72.69,72.78,72.64,72.72,66103.0,71.9624,72.0515,71.9129,71.9921,66103.0
2024-12-20 11:20:00,72.73,72.83,72.7,72.82,75828.0,72.002,72.101,71.9723,72.0911,75828.0
2024-12-20 11:30:00,72.82,73.08,72.81,73.08,86740.0,72.0911,72.3485,72.0812,72.3485,86740.0
2024-12-20 11:40:00,73.06,73.29,73.05,73.21,75654.0,72.3287,72.5563,72.3188,72.4772,75654.0
2024-12-20 11:50:00,73.21,73.37,73.18,73.33,60691.0,72.4772,72.6355,72.4475,72.5959,60691.0
2024-12-20 12:00:00,73.31,73.34,73.21,73.25,43924.0,72.5761,72.6058,72.4772,72.5167,43924.0
2024-12-20 12:10:00,73.25,73.34,73.16,73.26,112832.0,72.5167,72.6058,72.4277,72.5266,112832.0
2024-12-20 12:20:00,73.26,73.37,73.22,73.31,114321.0,72.5266,72.6355,72.4871,72.5761,114321.0
2024-12-20 12:30:00,73.3,73.32,73.1,73.25,51228.0,72.5662,72.586,72.3683,72.5167,51228.0
2024-12-20 12:40:00,73.27,73.28,73.07,73.23,37368.0,72.5365,72.5464,72.3386,72.497,37368.0
2024-12-20 12:50:00,73.23,73.39,73.21,73.31,46243.0,72.497,72.6553,72.4772,72.5761,46243.0
2024-12-20 13:00:00,73.31,73.36,73.15,73.26,111152.0,72.5761,72.6256,72.4178,72.5266,111152.0
2024-12-20 13:10:00,73.26,73.28,73.13,73.23,42874.0,72.5266,72.5464,72.398,72.497,42874.0
2024-12-20 13:20:00,73.24,73.24,73.0,73.04,49828.0,72.5069,72.5069,72.2693,72.3089,49828.0
2024-12-20 13:30:00,73.05,73.26,73.05,73.17,40182.0,72.3188,72.5266,72.3188,72.4376,40182.0
2024-12-20 13:40:00,73.18,73.3,73.18,73.21,46555.0,72.4475,72.5662,72.4475,72.4772,46555.0
2024-12-20 13:50:00,73.22,73.39,73.18,73.24,47708.0,72.4871,72.6553,72.4475,72.5069,47708.0
2024-12-20 14:00:00,73.22,73.25,73.05,73.12,66805.0,72.4871,72.5167,72.3188,72.3881,66805.0
2024-12-20 14:10:00,73.13,73.22,73.11,73.19,50294.0,72.398,72.4871,72.3782,72.4574,50294.0
2024-12-20 14:20:00,73.18,73.43,73.18,73.26,144253.0,72.4475,72.6949,72.4475,72.5266,144253.0
2024-12-20 14:30:00,73.23,73.28,73.12,73.13,53769.0,72.497,72.5464,72.3881,72.398,53769.0
2024-12-20 14:40:00,73.12,73.17,73.04,73.1,75155.0,72.3881,72.4376,72.3089,72.3683,75155.0
2024-12-20 14:50:00,73.09,73.13,72.94,72.98,63126.0,72.3584,72.398,72.2099,72.2495,63126.0
2024-12-20 15:00:00,72.99,73.14,72.96,73.0,76327.0,72.2594,72.4079,72.2297,72.2693,76327.0
2024-12-20 15:10:00,73.0,73.01,72.91,72.99,71175.0,72.2693,72.2792,72.1802,72.2594,71175.0
2024-12-20 15:20:00,72.98,73.11,72.9,73.08,70436.0,72.2495,72.3782,72.1703,72.3485,70436.0
2024-12-20 15:30:00,73.09,73.32,73.0,73.28,128277.0,72.3584,72.586,72.2693,72.5464,128277.0
2024-12-20 15:40:00,73.28,73.32,73.08,73.08,134098.0,72.5464,72.586,72.3485,72.3485,134098.0
2024-12-20 15:50:00,73.07,73.09,72.63,72.71,589561.0,72.3386,72.3584,71.903,71.9822,589561.0
2024-12-23 09:30:00,72.12,72.54,72.11,72.16,46182.0,71.3981,71.8139,71.3882,71.4377,46182.0
2024-12-23 09:40:00,72.22,72.37,72.1,72.13,27893.0,71.4971,71.6456,71.3783,71.408,27893.0
2024-12-23 09:50:00,72.1,72.36,72.08,72.14,49579.0,71.3783,71.6357,71.3585,71.4179,49579.0
2024-12-23 10:00:00,72.2,72.27,71.99,72.21,37189.0,71.4773,71.5466,71.2694,71.4872,37189.0
2024-12-23 10:10:00,72.22,72.26,72.03,72.21,22619.0,71.4971,71.5367,71.309,71.4872,22619.0
2024-12-23 10:20:00,72.2,72.35,72.15,72.33,15206.0,71.4773,71.6258,71.4278,71.606,15206.0
2024-12-23 10:30:00,72.32,72.37,72.13,72.2,26949.0,71.5961,71.6456,71.408,71.4773,26949.0
2024-12-23 10:40:00,72.19,72.2,71.94,72.0,21319.0,71.4674,71.4773,71.2199,71.2793,21319.0
2024-12-23 10:50:00,72.0,72.08,71.97,71.99,18272.0,71.2793,71.3585,71.2496,71.2694,18272.0
2024-12-23 11:00:00,71.99,72.15,71.98,72.05,26897.0,71.2694,71.4278,71.2595,71.3288,26897.0
2024-12-23 11:10:00,72.06,72.12,72.04,72.11,14919.0,71.3387,71.3981,71.3189,71.3882,14919.0
2024-12-23 11:20:00,72.1,72.25,72.1,72.22,28128.0,71.3783,71.5268,71.3783,71.4971,28128.0
2024-12-23 11:30:00,72.22,72.32,72.21,72.3,28883.0,71.4971,71.5961,71.4872,71.5763,28883.0
2024-12-23 11:40:00,72.3,72.43,72.27,72.42,25434.0,71.5763,71.705,71.5466,71.6951,25434.0
2024-12-23 11:50:00,72.41,72.47,72.37,72.47,20980.0,71.6852,71.7446,71.6456,71.7446,20980.0
2024-12-23 12:00:00,72.45,72.51,72.26,72.32,29087.0,71.7248,71.7842,71.5367,71.5961,29087.0
2024-12-23 12:10:00,72.32,72.36,72.26,72.35,27122.0,71.5961,71.6357,71.5367,71.6258,27122.0
2024-12-23 12:20:00,72.35,72.44,72.33,72.4,32813.0,71.6258,71.7149,71.606,71.6753,32813.0
2024-12-23 12:30:00,72.4,72.4,72.24,72.26,25483.0,71.6753,71.6753,71.5169,71.5367,25483.0
2024-12-23 12:40:00,72.25,72.29,72.19,72.29,19867.0,71.5268,71.5664,71.4674,71.5664,19867.0
2024-12-23 12:50:00,72.28,72.4,72.26,72.35,25545.0,71.5565,71.6753,71.5367,71.6258,25545.0
2024-12-23 13:00:00,72.34,72.47,72.33,72.4,30590.0,71.6159,71.7446,71.606,71.6753,30590.0
2024-12-23 13:10:00,72.4,72.5,72.39,72.46,22566.0,71.6753,71.7743,71.6654,71.7347,22566.0
2024-12-23 13:20:00,72.46,72.54,72.43,72.51,24705.0,71.7347,71.8139,71.705,71.7842,24705.0
2024-12-23 13:30:00,72.51,72.52,72.41,72.48,28731.0,71.7842,71.7941,71.6852,71.7545,28731.0
2024-12-23 13:40:00,72.49,72.55,72.43,72.5,37551.0,71.7644,71.8238,71.705,71.7743,37551.0
2024-12-23 13:50:00,72.5,72.55,72.41,72.44,30851.0,71.7743,71.8238,71.6852,71.7149,30851.0
2024-12-23 14:00:00,72.43,72.46,72.39,72.42,23152.0,71.705,71.7347,71.6654,71.6951,23152.0
2024-12-23 14:10:00,72.43,72.45,72.38,72.4,27525.0,71.705,71.7248,71.6555,71.6753,27525.0
2024-12-23 14:20:00,72.4,72.4,72.27,72.29,33583.0,71.6753,71.6753,71.5466,71.5664,33583.0
2024-12-23 14:30:00,72.29,72.34,72.25,72.27,33822.0,71.5664,71.6159,71.5268,71.5466,33822.0
2024-12-23 14:40:00,72.27,72.29,72.23,72.26,37082.0,71.5466,71.5664,71.507,71.5367,37082.0
2024-12-23 14:50:00,72.27,72.34,72.26,72.28,39820.0,71.5466,71.6159,71.5367,71.5565,39820.0
2024-12-23 15:00:00,72.28,72.36,72.26,72.3,38806.0,71.5565,71.6357,71.5367,71.5763,38806.0
2024-12-23 15:10:00,72.3,72.3,72.12,72.13,48264.0,71.5763,71.5763,71.3981,71.408,48264.0
2024-12-23 15:20:00,72.14,72.3,72.12,72.26,53246.0,71.4179,71.5763,71.3981,71.5367,53246.0
2024-12-23 15:30:00,72.27,72.37,72.22,72.31,77174.0,71.5466,71.6456,71.4971,71.5862,77174.0
2024-12-23 15:40:00,72.33,72.46,72.31,72.37,69591.0,71.606,71.7347,71.5862,71.6456,69591.0
2024-12-23 15:50:00,72.38,72.57,72.38,72.45,204872.0,71.6555,71.8436,71.6555,71.7248,204872.0
2024-12-24 09:30:00,72.61,72.86,72.46,72.7,45699.0,71.8832,72.1307,71.7347,71.9723,45699.0
2024-12-24 09:40:00,72.74,72.8,72.45,72.52,23315.0,72.0119,72.0713,71.7248,71.7941,23315.0
2024-12-24 09:50:00,72.52,72.57,72.39,72.47,35824.0,71.7941,71.8436,71.6654,71.7446,35824.0
2024-12-24 10:00:00,72.47,72.51,72.29,72.29,65239.0,71.7446,71.7842,71.5664,71.5664,65239.0
2024-12-24 10:10:00,72.28,72.49,72.25,72.49,42173.0,71.5565,71.7644,71.5268,71.7644,42173.0
2024-12-24 10:20:00,72.47,72.56,72.4,72.51,21350.0,71.7446,71.8337,71.6753,71.7842,21350.0
2024-12-24 10:30:00,72.51,72.69,72.46,72.66,23347.0,71.7842,71.9624,71.7347,71.9327,23347.0
2024-12-24 10:40:00,72.66,72.79,72.62,72.75,29920.0,71.9327,72.0614,71.8931,72.0218,29920.0
2024-12-24 10:50:00,72.73,72.79,72.66,72.78,20502.0,72.002,72.0614,71.9327,72.0515,20502.0
2024-12-24 11:00:00,72.8,72.86,72.74,72.75,29929.0,72.0713,72.1307,72.0119,72.0218,29929.0
2024-12-24 11:10:00,72.75,72.79,72.7,72.73,18685.0,72.0218,72.0614,71.9723,72.002,18685.0
2024-12-24 11:20:00,72.73,72.84,72.73,72.82,24201.0,72.002,72.1109,72.002,72.0911,24201.0
2024-12-24 11:30:00,72.82,72.94,72.81,72.93,25880.0,72.0911,72.2099,72.0812,72.2,25880.0
2024-12-24 11:40:00,72.92,73.03,72.9,73.01,25724.0,72.1901,72.299,72.1703,72.2792,25724.0
2024-12-24 11:50:00,73.01,73.02,72.84,72.88,33612.0,72.2792,72.2891,72.1109,72.1505,33612.0
2024-12-24 12:00:00,72.86,72.98,72.86,72.96,24268.0,72.1307,72.2495,72.1307,72.2297,24268.0
2024-12-24 12:10:00,72.96,73.1,72.96,73.08,23460.0,72.2297,72.3683,72.2297,72.3485,23460.0
2024-12-24 12:20:00,73.09,73.14,73.06,73.11,27549.0,72.3584,72.4079,72.3287,72.3782,27549.0
2024-12-24 12:30:00,73.09,73.09,72.96,72.98,19459.0,72.3584,72.3584,72.2297,72.2495,19459.0
2024-12-24 12:40:00,72.96,73.04,72.86,72.86,25719.0,72.2297,72.3089,72.1307,72.1307,25719.0
2024-12-24 12:50:00,72.87,73.03,72.86,72.91,98439.0,72.1406,72.299,72.1307,72.1802,98439.0
2024-12-26 09:30:00,72.61,72.69,72.35,72.58,31227.0,71.8832,71.9624,71.6258,71.8535,31227.0
2024-12-26 09:40:00,72.61,72.81,72.52,72.8,21096.0,71.8832,72.0812,71.7941,72.0713,21096.0
2024-12-26 09:50:00,72.77,72.85,72.63,72.81,18228.0,72.0416,72.1208,71.903,72.0812,18228.0
2024-12-26 10:00:00,72.79,72.86,72.74,72.78,12159.0,72.0614,72.1307,72.0119,72.0515,12159.0
2024-12-26 10:10:00,72.8,72.89,72.74,72.82,25900.0,72.0713,72.1604,72.0119,72.0911,25900.0
2024-12-26 10:20:00,72.84,72.93,72.84,72.85,11847.0,72.1109,72.2,72.1109,72.1208,11847.0
2024-12-26 10:30:00,72.85,72.93,72.79,72.82,18122.0,72.1208,72.2,72.0614,72.0911,18122.0
2024-12-26 10:40:00,72.82,73.03,72.81,73.03,15743.0,72.0911,72.299,72.0812,72.299,15743.0
2024-12-26 10:50:00,73.03,73.08,72.98,73.05,20928.0,72.299,72.3485,72.2495,72.3188,20928.0
2024-12-26 11:00:00,73.06,73.2,73.05,73.17,23915.0,72.3287,72.4673,72.3188,72.4376,23915.0
2024-12-26 11:10:00,73.17,73.22,73.15,73.22,16943.0,72.4376,72.4871,72.4178,72.4871,16943.0
2024-12-26 11:20:00,73.22,73.24,73.14,73.23,14510.0,72.4871,72.5069,72.4079,72.497,14510.0
2024-12-26 11:30:00,73.22,73.28,73.21,73.26,30771.0,72.4871,72.5464,72.4772,72.5266,30771.0
2024-12-26 11:40:00,73.27,73.4,73.27,73.4,12759.0,72.5365,72.6652,72.5365,72.6652,12759.0
2024-12-26 11:50:00,73.41,73.47,73.4,73.45,24702.0,72.6751,72.7345,72.6652,72.7147,24702.0
2024-12-26 12:00:00,73.45,73.5,73.44,73.5,18892.0,72.7147,72.7642,72.7048,72.7642,18892.0
2024-12-26 12:10:00,73.51,73.52,73.46,73.51,12517.0,72.7741,72.784,72.7246,72.7741,12517.0
2024-12-26 12:20:00,73.51,73.55,73.46,73.47,20239.0,72.7741,72.8137,72.7246,72.7345,20239.0
2024-12-26 12:30:00,73.48,73.53,73.47,73.48,9684.0,72.7444,72.7939,72.7345,72.7444,9684.0
2024-12-26 12:40:00,73.47,73.5,73.37,73.39,12963.0,72.7345,72.7642,72.6355,72.6553,12963.0
2024-12-26 12:50:00,73.38,73.42,73.32,73.34,11723.0,72.6454,72.685,72.586,72.6058,11723.0
2024-12-26 13:00:00,73.33,73.35,73.27,73.3,15980.0,72.5959,72.6157,72.5365,72.5662,15980.0
2024-12-26 13:10:00,73.3,73.43,73.25,73.4,14613.0,72.5662,72.6949,72.5167,72.6652,14613.0
2024-12-26 13:20:00,73.42,73.45,73.34,73.36,19639.0,72.685,72.7147,72.6058,72.6256,19639.0
2024-12-26 13:30:00,73.37,73.38,73.3,73.34,11215.0,72.6355,72.6454,72.5662,72.6058,11215.0
2024-12-26 13:40:00,73.34,73.35,73.26,73.34,20934.0,72.6058,72.6157,72.5266,72.6058,20934.0
2024-12-26 13:50:00,73.33,73.38,73.32,73.37,18369.0,72.5959,72.6454,72.586,72.6355,18369.0
2024-12-26 14:00:00,73.37,73.39,73.27,73.31,62970.0,72.6355,72.6553,72.5365,72.5761,62970.0
2024-12-26 14:10:00,73.32,73.38,73.29,73.34,19863.0,72.586,72.6454,72.5563,72.6058,19863.0
2024-12-26 14:20:00,73.35,73.35,73.27,73.27,17592.0,72.6157,72.6157,72.5365,72.5365,17592.0
2024-12-26 14:30:00,73.28,73.38,73.27,73.34,24182.0,72.5464,72.6454,72.5365,72.6058,24182.0
2024-12-26 14:40:00,73.34,73.38,73.34,73.35,15568.0,72.6058,72.6454,72.6058,72.6157,15568.0
2024-12-26 14:50:00,73.35,73.36,73.3,73.3,19883.0,72.6157,72.6256,72.5662,72.5662,19883.0
2024-12-26 15:00:00,73.31,73.38,73.27,73.36,25497.0,72.5761,72.6454,72.5365,72.6256,25497.0
2024-12-26 15:10:00,73.36,73.38,73.28,73.29,29556.0,72.6256,72.6454,72.5464,72.5563,29556.0
2024-12-26 15:20:00,73.28,73.31,73.26,73.27,18039.0,72.5464,72.5761,72.5266,72.5365,18039.0
2024-12-26 15:30:00,73.26,73.27,73.18,73.24,27443.0,72.5266,72.5365,72.4475,72.5069,27443.0
2024-12-26 15:40:00,73.24,73.34,73.21,73.33,21740.0,72.5069,72.6058,72.4772,72.5959,21740.0
2024-12-26 15:50:00,73.33,73.45,73.27,73.36,133250.0,72.5959,72.7147,72.5365,72.6256,133250.0
2024-12-27 09:30:00,72.76,73.45,72.62,73.32,30237.0,72.0317,72.7147,71.8931,72.586,30237.0
2024-12-27 09:40:00,73.29,73.72,73.29,73.69,27886.0,72.5563,72.982,72.5563,72.9523,27886.0
2024-12-27 09:50:00,73.71,73.77,73.61,73.66,27543.0,72.9721,73.0315,72.8731,72.9226,27543.0
2024-12-27 10:00:00,73.66,73.71,73.55,73.6,43082.0,72.9226,72.9721,72.8137,72.8632,43082.0
2024-12-27 10:10:00,73.62,73.62,73.4,73.45,22464.0,72.883,72.883,72.6652,72.7147,22464.0
2024-12-27 10:20:00,73.42,73.51,73.29,73.3,25830.0,72.685,72.7741,72.5563,72.5662,25830.0
2024-12-27 10:30:00,73.3,73.35,73.22,73.3,25763.0,72.5662,72.6157,72.4871,72.5662,25763.0
2024-12-27 10:40:00,73.29,73.48,73.26,73.48,35181.0,72.5563,72.7444,72.5266,72.7444,35181.0
2024-12-27 10:50:00,73.49,73.5,73.29,73.29,25086.0,72.7543,72.7642,72.5563,72.5563,25086.0
2024-12-27 11:00:00,73.28,73.29,73.18,73.21,18637.0,72.5464,72.5563,72.4475,72.4772,18637.0
2024-12-27 11:10:00,73.23,73.24,73.16,73.18,16968.0,72.497,72.5069,72.4277,72.4475,16968.0
2024-12-27 11:20:00,73.18,73.35,73.17,73.35,17572.0,72.4475,72.6157,72.4376,72.6157,17572.0
2024-12-27 11:30:00,73.34,73.43,73.31,73.39,20053.0,72.6058,72.6949,72.5761,72.6553,20053.0
2024-12-27 11:40:00,73.39,73.4,73.24,73.24,15304.0,72.6553,72.6652,72.5069,72.5069,15304.0
2024-12-27 11:50:00,73.25,73.26,73.15,73.17,27049.0,72.5167,72.5266,72.4178,72.4376,27049.0
2024-12-27 12:00:00,73.16,73.24,73.15,73.24,28854.0,72.4277,72.5069,72.4178,72.5069,28854.0
2024-12-27 12:10:00,73.26,73.3,73.23,73.27,29307.0,72.5266,72.5662,72.497,72.5365,29307.0
2024-12-27 12:20:00,73.25,73.33,73.2,73.26,27223.0,72.5167,72.5959,72.4673,72.5266,27223.0
2024-12-27 12:30:00,73.26,73.32,73.07,73.07,28477.0,72.5266,72.586,72.3386,72.3386,28477.0
2024-12-27 12:40:00,73.08,73.09,72.99,73.0,29974.0,72.3485,72.3584,72.2594,72.2693,29974.0
2024-12-27 12:50:00,73.04,73.13,73.01,73.08,31609.0,72.3089,72.398,72.2792,72.3485,31609.0
2024-12-27 13:00:00,73.08,73.12,72.99,73.03,36428.0,72.3485,72.3881,72.2594,72.299,36428.0
2024-12-27 13:10:00,73.03,73.09,73.02,73.07,22165.0,72.299,72.3584,72.2891,72.3386,22165.0
2024-12-27 13:20:00,73.07,73.09,72.99,73.02,30814.0,72.3386,72.3584,72.2594,72.2891,30814.0
2024-12-27 13:30:00,73.02,73.1,73.02,73.06,19234.0,72.2891,72.3683,72.2891,72.3287,19234.0
2024-12-27 13:40:00,73.06,73.1,73.05,73.09,30802.0,72.3287,72.3683,72.3188,72.3584,30802.0
2024-12-27 13:50:00,73.08,73.09,73.04,73.09,21657.0,72.3485,72.3584,72.3089,72.3584,21657.0
2024-12-27 14:00:00,73.07,73.09,73.03,73.07,26031.0,72.3386,72.3584,72.299,72.3386,26031.0
2024-12-27 14:10:00,73.09,73.18,73.08,73.17,50640.0,72.3584,72.4475,72.3485,72.4376,50640.0
2024-12-27 14:20:00,73.17,73.17,73.04,73.05,43618.0,72.4376,72.4376,72.3089,72.3188,43618.0
2024-12-27 14:30:00,73.06,73.07,73.01,73.06,19300.0,72.3287,72.3386,72.2792,72.3287,19300.0
2024-12-27 14:40:00,73.07,73.14,73.06,73.14,38732.0,72.3386,72.4079,72.3287,72.4079,38732.0
2024-12-27 14:50:00,73.14,73.15,73.06,73.08,47385.0,72.4079,72.4178,72.3287,72.3485,47385.0
2024-12-27 15:00:00,73.08,73.08,72.98,73.04,27636.0,72.3485,72.3485,72.2495,72.3089,27636.0
2024-12-27 15:10:00,73.03,73.03,72.9,72.92,39039.0,72.299,72.299,72.1703,72.1901,39039.0
2024-12-27 15:20:00,72.91,72.92,72.78,72.82,62169.0,72.1802,72.1901,72.0515,72.0911,62169.0
2024-12-27 15:30:00,72.81,72.86,72.71,72.77,66149.0,72.0812,72.1307,71.9822,72.0416,66149.0
2024-12-27 15:40:00,72.76,72.8,72.66,72.78,55450.0,72.0317,72.0713,71.9327,72.0515,55450.0
2024-12-27 15:50:00,72.79,73.03,72.79,73.02,213155.0,72.0614,72.299,72.0614,72.2891,213155.0
2024-12-30 09:30:00,72.01,72.53,72.01,72.2,38579.0,71.2892,71.804,71.2892,71.4773,38579.0
2024-12-30 09:40:00,72.25,72.28,72.05,72.05,29625.0,71.5268,71.5565,71.3288,71.3288,29625.0
2024-12-30 09:50:00,72.04,72.21,71.96,72.16,29365.0,71.3189,71.4872,71.2397,71.4377,29365.0
2024-12-30 10:00:00,72.14,72.34,72.11,72.24,53256.0,71.4179,71.6159,71.3882,71.5169,53256.0
2024-12-30 10:10:00,72.25,72.26,72.08,72.2,20390.0,71.5268,71.5367,71.3585,71.4773,20390.0
2024-12-30 10:20:00,72.19,72.35,72.12,72.28,24607.0,71.4674,71.6258,71.3981,71.5565,24607.0
2024-12-30 10:30:00,72.28,72.35,72.23,72.35,22140.0,71.5565,71.6258,71.507,71.6258,22140.0
2024-12-30 10:40:00,72.35,72.47,72.33,72.4,19973.0,71.6258,71.7446,71.606,71.6753,19973.0
2024-12-30 10:50:00,72.43,72.66,72.43,72.66,26599.0,71.705,71.9327,71.705,71.9327,26599.0
2024-12-30 11:00:00,72.65,72.81,72.58,72.81,19262.0,71.9228,72.0812,71.8535,72.0812,19262.0
2024-12-30 11:10:00,72.81,72.89,72.77,72.89,24943.0,72.0812,72.1604,72.0416,72.1604,24943.0
2024-12-30 11:20:00,72.88,72.91,72.79,72.89,24152.0,72.1505,72.1802,72.0614,72.1604,24152.0
2024-12-30 11:30:00,72.87,72.95,72.85,72.89,20636.0,72.1406,72.2198,72.1208,72.1604,20636.0
2024-12-30 11:40:00,72.91,73.0,72.76,72.76,22794.0,72.1802,72.2693,72.0317,72.0317,22794.0
2024-12-30 11:50:00,72.77,72.87,72.74,72.82,14388.0,72.0416,72.1406,72.0119,72.0911,14388.0
2024-12-30 12:00:00,72.82,72.9,72.81,72.84,16617.0,72.0911,72.1703,72.0812,72.1109,16617.0
2024-12-30 12:10:00,72.84,72.87,72.79,72.86,15144.0,72.1109,72.1406,72.0614,72.1307,15144.0
2024-12-30 12:20:00,72.87,72.95,72.85,72.89,22914.0,72.1406,72.2198,72.1208,72.1604,22914.0
2024-12-30 12:30:00,72.9,72.9,72.8,72.8,14129.0,72.1703,72.1703,72.0713,72.0713,14129.0
2024-12-30 12:40:00,72.82,72.95,72.77,72.95,12501.0,72.0911,72.2198,72.0416,72.2198,12501.0
2024-12-30 12:50:00,72.97,72.97,72.71,72.85,17880.0,72.2396,72.2396,71.9822,72.1208,17880.0
2024-12-30 13:00:00,72.87,72.91,72.75,72.9,15624.0,72.1406,72.1802,72.0218,72.1703,15624.0
2024-12-30 13:10:00,72.92,72.95,72.85,72.87,21370.0,72.1901,72.2198,72.1208,72.1406,21370.0
2024-12-30 13:20:00,72.87,72.89,72.78,72.82,27258.0,72.1406,72.1604,72.0515,72.0911,27258.0
2024-12-30 13:30:00,72.81,72.92,72.79,72.81,38082.0,72.0812,72.1901,72.0614,72.0812,38082.0
2024-12-30 13:40:00,72.82,72.9,72.82,72.84,13822.0,72.0911,72.1703,72.0911,72.1109,13822.0
2024-12-30 13:50:00,72.84,72.93,72.83,72.89,16666.0,72.1109,72.2,72.101,72.1604,16666.0
2024-12-30 14:00:00,72.89,72.92,72.82,72.86,20766.0,72.1604,72.1901,72.0911,72.1307,20766.0
2024-12-30 14:10:00,72.88,72.89,72.79,72.8,30992.0,72.1505,72.1604,72.0614,72.0713,30992.0
2024-12-30 14:20:00,72.81,72.89,72.74,72.86,32614.0,72.0812,72.1604,72.0119,72.1307,32614.0
2024-12-30 14:30:00,72.85,72.89,72.83,72.85,15517.0,72.1208,72.1604,72.101,72.1208,15517.0
2024-12-30 14:40:00,72.86,72.88,72.84,72.86,15392.0,72.1307,72.1505,72.1109,72.1307,15392.0
2024-12-30 14:50:00,72.85,72.87,72.82,72.83,22033.0,72.1208,72.1406,72.0911,72.101,22033.0
2024-12-30 15:00:00,72.84,72.84,72.72,72.78,19951.0,72.1109,72.1109,71.9921,72.0515,19951.0
2024-12-30 15:10:00,72.79,72.83,72.75,72.83,19619.0,72.0614,72.101,72.0218,72.101,19619.0
2024-12-30 15:20:00,72.83,72.84,72.72,72.72,22874.0,72.101,72.1109,71.9921,71.9921,22874.0
2024-12-30 15:30:00,72.72,72.73,72.62,72.65,37132.0,71.9921,72.002,71.8931,71.9228,37132.0
2024-12-30 15:40:00,72.65,72.79,72.63,72.76,33078.0,71.9228,72.0614,71.903,72.0317,33078.0
2024-12-30 15:50:00,72.77,72.83,72.53,72.54,129891.0,72.0416,72.101,71.804,71.8139,129891.0
2024-12-31 09:30:00,72.75,73.09,72.68,72.91,22837.0,72.0218,72.3584,71.9525,72.1802,22837.0
2024-12-31 09:40:00,72.87,72.93,72.73,72.85,15095.0,72.1406,72.2,72.002,72.1208,15095.0
2024-12-31 09:50:00,72.84,72.94,72.71,72.91,34271.0,72.1109,72.2099,71.9822,72.1802,34271.0
2024-12-31 10:00:00,72.95,73.02,72.9,72.92,17145.0,72.2198,72.2891,72.1703,72.1901,17145.0
2024-12-31 10:10:00,72.92,73.06,72.81,73.05,14009.0,72.1901,72.3287,72.0812,72.3188,14009.0
2024-12-31 10:20:00,73.05,73.1,72.89,72.91,14131.0,72.3188,72.3683,72.1604,72.1802,14131.0
2024-12-31 10:30:00,72.86,72.88,72.74,72.76,19895.0,72.1307,72.1505,72.0119,72.0317,19895.0
2024-12-31 10:40:00,72.74,72.8,72.59,72.66,37931.0,72.0119,72.0713,71.8634,71.9327,37931.0
2024-12-31 10:50:00,72.66,72.78,72.65,72.72,28104.0,71.9327,72.0515,71.9228,71.9921,28104.0
2024-12-31 11:00:00,72.72,72.78,72.68,72.78,50453.0,71.9921,72.0515,71.9525,72.0515,50453.0
2024-12-31 11:10:00,72.78,72.85,72.73,72.75,27081.0,72.0515,72.1208,72.002,72.0218,27081.0
2024-12-31 11:20:00,72.75,72.8,72.72,72.78,13100.0,72.0218,72.0713,71.9921,72.0515,13100.0
2024-12-31 11:30:00,72.77,72.79,72.72,72.79,18223.0,72.0416,72.0614,71.9921,72.0614,18223.0
2024-12-31 11:40:00,72.76,72.81,72.7,72.74,21839.0,72.0317,72.0812,71.9723,72.0119,21839.0
2024-12-31 11:50:00,72.74,72.75,72.67,72.7,25721.0,72.0119,72.0218,71.9426,71.9723,25721.0
2024-12-31 12:00:00,72.69,72.72,72.61,72.7,37993.0,71.9624,71.9921,71.8832,71.9723,37993.0
2024-12-31 12:10:00,72.7,72.74,72.62,72.74,22742.0,71.9723,72.0119,71.8931,72.0119,22742.0
2024-12-31 12:20:00,72.72,72.72,72.62,72.64,25842.0,71.9921,71.9921,71.8931,71.9129,25842.0
2024-12-31 12:30:00,72.64,72.65,72.55,72.62,18510.0,71.9129,71.9228,71.8238,71.8931,18510.0
2024-12-31 12:40:00,72.63,72.71,72.61,72.67,16665.0,71.903,71.9822,71.8832,71.9426,16665.0
2024-12-31 12:50:00,72.67,72.85,72.65,72.85,15014.0,71.9426,72.1208,71.9228,72.1208,15014.0
2024-12-31 13:00:00,72.84,72.89,72.78,72.86,33951.0,72.1109,72.1604,72.0515,72.1307,33951.0
2024-12-31 13:10:00,72.83,72.85,72.74,72.76,14636.0,72.101,72.1208,72.0119,72.0317,14636.0
2024-12-31 13:20:00,72.73,72.73,72.62,72.64,12931.0,72.002,72.002,71.8931,71.9129,12931.0
2024-12-31 13:30:00,72.61,72.76,72.61,72.73,15616.0,71.8832,72.0317,71.8832,72.002,15616.0
2024-12-31 13:40:00,72.71,72.89,72.71,72.82,24535.0,71.9822,72.1604,71.9822,72.0911,24535.0
2024-12-31 13:50:00,72.87,72.9,72.73,72.75,11059.0,72.1406,72.1703,72.002,72.0218,11059.0
2024-12-31 14:00:00,72.75,72.8,72.64,72.8,13730.0,72.0218,72.0713,71.9129,72.0713,13730.0
2024-12-31 14:10:00,72.83,72.85,72.71,72.72,19851.0,72.101,72.1208,71.9822,71.9921,19851.0
2024-12-31 14:20:00,72.72,72.74,72.64,72.7,16885.0,71.9921,72.0119,71.9129,71.9723,16885.0
2024-12-31 14:30:00,72.69,72.74,72.66,72.72,10713.0,71.9624,72.0119,71.9327,71.9921,10713.0
2024-12-31 14:40:00,72.73,72.74,72.66,72.67,16820.0,72.002,72.0119,71.9327,71.9426,16820.0
2024-12-31 14:50:00,72.67,72.79,72.67,72.79,18797.0,71.9426,72.0614,71.9426,72.0614,18797.0
2024-12-31 15:00:00,72.78,72.87,72.77,72.86,19969.0,72.0515,72.1406,72.0416,72.1307,19969.0
2024-12-31 15:10:00,72.84,72.85,72.66,72.77,29539.0,72.1109,72.1208,71.9327,72.0416,29539.0
2024-12-31 15:20:00,72.77,72.87,72.73,72.84,25532.0,72.0416,72.1406,72.002,72.1109,25532.0
2024-12-31 15:30:00,72.84,72.87,72.75,72.77,34409.0,72.1109,72.1406,72.0218,72.0416,34409.0
2024-12-31 15:40:00,72.77,72.87,72.68,72.87,43346.0,72.0416,72.1406,71.9525,72.1406,43346.0
2024-12-31 15:50:00,72.85,72.94,72.71,72.8,194958.0,72.1208,72.2099,71.9822,72.0713,194958.0
2025-01-02 09:30:00,73.3,73.45,73.08,73.16,65613.0,72.5662,72.7147,72.3485,72.4277,65613.0
2025-01-02 09:40:00,73.13,73.29,73.09,73.23,14466.0,72.398,72.5563,72.3584,72.497,14466.0
2025-01-02 09:50:00,73.26,73.36,73.01,73.26,128748.0,72.5266,72.6256,72.2792,72.5266,128748.0
2025-01-02 10:00:00,73.25,73.38,73.12,73.2,55587.0,72.5167,72.6454,72.3881,72.4673,55587.0
2025-01-02 10:10:00,73.19,73.31,73.09,73.25,22257.0,72.4574,72.5761,72.3584,72.5167,22257.0
2025-01-02 10:20:00,73.24,73.25,72.94,72.97,30584.0,72.5069,72.5167,72.2099,72.2396,30584.0
2025-01-02 10:30:00,72.97,73.16,72.9,73.04,29048.0,72.2396,72.4277,72.1703,72.3089,29048.0
2025-01-02 10:40:00,73.07,73.32,73.03,73.32,26989.0,72.3386,72.586,72.299,72.586,26989.0
2025-01-02 10:50:00,73.31,73.37,73.22,73.26,40901.0,72.5761,72.6355,72.4871,72.5266,40901.0
2025-01-02 11:00:00,73.26,73.3,72.95,72.99,30081.0,72.5266,72.5662,72.2198,72.2594,30081.0
2025-01-02 11:10:00,72.99,73.1,72.93,73.06,20173.0,72.2594,72.3683,72.2,72.3287,20173.0
2025-01-02 11:20:00,73.06,73.15,72.93,73.15,32237.0,72.3287,72.4178,72.2,72.4178,32237.0
2025-01-02 11:30:00,73.12,73.26,73.11,73.22,23619.0,72.3881,72.5266,72.3782,72.4871,23619.0
2025-01-02 11:40:00,73.22,73.26,73.11,73.19,14784.0,72.4871,72.5266,72.3782,72.4574,14784.0
2025-01-02 11:50:00,73.18,73.18,73.01,73.05,27757.0,72.4475,72.4475,72.2792,72.3188,27757.0
2025-01-02 12:00:00,73.05,73.14,73.05,73.09,21416.0,72.3188,72.4079,72.3188,72.3584,21416.0
2025-01-02 12:10:00,73.11,73.25,73.11,73.2,22786.0,72.3782,72.5167,72.3782,72.4673,22786.0
2025-01-02 12:20:00,73.19,73.19,72.94,72.95,19709.0,72.4574,72.4574,72.2099,72.2198,19709.0
2025-01-02 12:30:00,72.95,72.97,72.72,72.75,17516.0,72.2198,72.2396,71.9921,72.0218,17516.0
2025-01-02 12:40:00,72.77,72.82,72.67,72.79,17030.0,72.0416,72.0911,71.9426,72.0614,17030.0
2025-01-02 12:50:00,72.78,72.98,72.77,72.91,23415.0,72.0515,72.2495,72.0416,72.1802,23415.0
2025-01-02 13:00:00,72.9,72.91,72.78,72.82,16194.0,72.1703,72.1802,72.0515,72.0911,16194.0
2025-01-02 13:10:00,72.81,72.82,72.67,72.7,16492.0,72.0812,72.0911,71.9426,71.9723,16492.0
2025-01-02 13:20:00,72.7,72.75,72.63,72.69,28898.0,71.9723,72.0218,71.903,71.9624,28898.0
2025-01-02 13:30:00,72.7,72.78,72.58,72.67,53315.0,71.9723,72.0515,71.8535,71.9426,53315.0
2025-01-02 13:40:00,72.65,72.76,72.61,72.65,37634.0,71.9228,72.0317,71.8832,71.9228,37634.0
2025-01-02 13:50:00,72.66,72.81,72.6,72.81,17862.0,71.9327,72.0812,71.8733,72.0812,17862.0
2025-01-02 14:00:00,72.81,72.93,72.74,72.84,28304.0,72.0812,72.2,72.0119,72.1109,28304.0
2025-01-02 14:10:00,72.83,72.86,72.77,72.82,27079.0,72.101,72.1307,72.0416,72.0911,27079.0
2025-01-02 14:20:00,72.83,72.99,72.82,72.99,50825.0,72.101,72.2594,72.0911,72.2594,50825.0
2025-01-02 14:30:00,73.01,73.01,72.83,72.93,38546.0,72.2792,72.2792,72.101,72.2,38546.0
2025-01-02 14:40:00,72.92,73.01,72.87,72.95,40461.0,72.1901,72.2792,72.1406,72.2198,40461.0
2025-01-02 14:50:00,72.94,73.01,72.83,72.84,31861.0,72.2099,72.2792,72.101,72.1109,31861.0
2025-01-02 15:00:00,72.85,73.02,72.84,73.01,39636.0,72.1208,72.2891,72.1109,72.2792,39636.0
2025-01-02 15:10:00,73.01,73.06,72.89,73.06,54781.0,72.2792,72.3287,72.1604,72.3287,54781.0
2025-01-02 15:20:00,73.07,73.16,73.04,73.11,42439.0,72.3386,72.4277,72.3089,72.3782,42439.0
2025-01-02 15:30:00,73.09,73.18,72.89,73.01,51567.0,72.3584,72.4475,72.1604,72.2792,51567.0
2025-01-02 15:40:00,73.01,73.07,72.98,72.99,43645.0,72.2792,72.3386,72.2495,72.2594,43645.0
2025-01-02 15:50:00,73.01,73.05,72.81,72.99,181379.0,72.2792,72.3188,72.0812,72.2594,181379.0
2025-01-03 09:30:00,73.07,73.3,72.97,73.17,57781.0,72.3386,72.5662,72.2396,72.4376,57781.0
2025-01-03 09:40:00,73.19,73.29,72.67,72.7,65385.0,72.4574,72.5563,71.9426,71.9723,65385.0
2025-01-03 09:50:00,72.67,72.74,72.46,72.46,36808.0,71.9426,72.0119,71.7347,71.7347,36808.0
2025-01-03 10:00:00,72.48,72.69,72.47,72.62,31862.0,71.7545,71.9624,71.7446,71.8931,31862.0
2025-01-03 10:10:00,72.63,72.76,72.57,72.62,31883.0,71.903,72.0317,71.8436,71.8931,31883.0
2025-01-03 10:20:00,72.62,72.76,72.56,72.75,25133.0,71.8931,72.0317,71.8337,72.0218,25133.0
2025-01-03 10:30:00,72.75,72.89,72.72,72.8,37263.0,72.0218,72.1604,71.9921,72.0713,37263.0
2025-01-03 10:40:00,72.82,72.84,72.69,72.75,24322.0,72.0911,72.1109,71.9624,72.0218,24322.0
2025-01-03 10:50:00,72.74,72.76,72.65,72.72,26701.0,72.0119,72.0317,71.9228,71.9921,26701.0
2025-01-03 11:00:00,72.72,72.82,72.63,72.73,32309.0,71.9921,72.0911,71.903,72.002,32309.0
2025-01-03 11:10:00,72.71,72.74,72.53,72.62,24347.0,71.9822,72.0119,71.804,71.8931,24347.0
2025-01-03 11:20:00,72.61,72.73,72.56,72.7,19734.0,71.8832,72.002,71.8337,71.9723,19734.0
2025-01-03 11:30:00,72.7,72.82,72.7,72.76,28958.0,71.9723,72.0911,71.9723,72.0317,28958.0
2025-01-03 11:40:00,72.78,72.83,72.76,72.83,15183.0,72.0515,72.101,72.0317,72.101,15183.0
2025-01-03 11:50:00,72.81,72.86,72.72,72.72,36785.0,72.0812,72.1307,71.9921,71.9921,36785.0
2025-01-03 12:00:00,72.73,72.78,72.71,72.75,20287.0,72.002,72.0515,71.9822,72.0218,20287.0
2025-01-03 12:10:00,72.75,72.75,72.67,72.67,20822.0,72.0218,72.0218,71.9426,71.9426,20822.0
2025-01-03 12:20:00,72.67,72.74,72.64,72.68,34995.0,71.9426,72.0119,71.9129,71.9525,34995.0
2025-01-03 12:30:00,72.69,72.78,72.68,72.72,31244.0,71.9624,72.0515,71.9525,71.9921,31244.0
2025-01-03 12:40:00,72.71,72.74,72.65,72.74,22773.0,71.9822,72.0119,71.9228,72.0119,22773.0
2025-01-03 12:50:00,72.76,72.77,72.69,72.69,18381.0,72.0317,72.0416,71.9624,71.9624,18381.0
2025-01-03 13:00:00,72.7,72.71,72.63,72.63,27810.0,71.9723,71.9822,71.903,71.903,27810.0
2025-01-03 13:10:00,72.63,72.72,72.63,72.7,38278.0,71.903,71.9921,71.903,71.9723,38278.0
2025-01-03 13:20:00,72.73,72.79,72.71,72.79,20648.0,72.002,72.0614,71.9822,72.0614,20648.0
2025-01-03 13:30:00,72.79,72.81,72.69,72.77,35728.0,72.0614,72.0812,71.9624,72.0416,35728.0
2025-01-03 13:40:00,72.77,72.77,72.67,72.76,22693.0,72.0416,72.0416,71.9426,72.0317,22693.0
2025-01-03 13:50:00,72.76,72.78,72.69,72.73,35511.0,72.0317,72.0515,71.9624,72.002,35511.0
2025-01-03 14:00:00,72.73,72.86,72.71,72.84,29989.0,72.002,72.1307,71.9822,72.1109,29989.0
2025-01-03 14:10:00,72.86,72.99,72.84,72.99,110059.0,72.1307,72.2594,72.1109,72.2594,110059.0
2025-01-03 14:20:00,72.99,73.03,72.95,73.0,22815.0,72.2594,72.299,72.2198,72.2693,22815.0
2025-01-03 14:30:00,73.0,73.25,73.0,73.18,42362.0,72.2693,72.5167,72.2693,72.4475,42362.0
2025-01-03 14:40:00,73.17,73.19,73.04,73.08,27944.0,72.4376,72.4574,72.3089,72.3485,27944.0
2025-01-03 14:50:00,73.08,73.09,73.0,73.0,32093.0,72.3485,72.3584,72.2693,72.2693,32093.0
2025-01-03 15:00:00,73.0,73.01,72.91,73.01,43003.0,72.2693,72.2792,72.1802,72.2792,43003.0
2025-01-03 15:10:00,73.01,73.05,73.0,73.04,30837.0,72.2792,72.3188,72.2693,72.3089,30837.0
2025-01-03 15:20:00,73.04,73.21,73.03,73.2,67094.0,72.3089,72.4772,72.299,72.4673,67094.0
2025-01-03 15:30:00,73.2,73.2,73.05,73.05,99850.0,72.4673,72.4673,72.3188,72.3188,99850.0
2025-01-03 15:40:00,73.03,73.1,72.88,72.9,56626.0,72.299,72.3683,72.1505,72.1703,56626.0
2025-01-03 15:50:00,72.92,73.0,72.78,72.83,251172.0,72.1901,72.2693,72.0515,72.101,251172.0
2025-01-06 09:30:00,73.07,73.23,72.76,72.78,93819.0,72.3386,72.497,72.0317,72.0515,93819.0
2025-01-06 09:40:00,72.84,73.2,72.74,73.19,60847.0,72.1109,72.4673,72.0119,72.4574,60847.0
2025-01-06 09:50:00,73.16,73.21,72.9,73.06,67792.0,72.4277,72.4772,72.1703,72.3287,67792.0
2025-01-06 10:00:00,73.06,73.34,73.06,73.27,80294.0,72.3287,72.6058,72.3287,72.5365,80294.0
2025-01-06 10:10:00,73.27,73.33,73.01,73.02,62524.0,72.5365,72.5959,72.2792,72.2891,62524.0
2025-01-06 10:20:00,73.01,73.23,73.0,73.19,42592.0,72.2792,72.497,72.2693,72.4574,42592.0
2025-01-06 10:30:00,73.21,73.32,73.11,73.12,50824.0,72.4772,72.586,72.3782,72.3881,50824.0
2025-01-06 10:40:00,73.12,73.17,73.0,73.03,46887.0,72.3881,72.4376,72.2693,72.299,46887.0
2025-01-06 10:50:00,73.04,73.09,72.98,72.98,109634.0,72.3089,72.3584,72.2495,72.2495,109634.0
2025-01-06 11:00:00,72.97,72.97,72.83,72.89,45762.0,72.2396,72.2396,72.101,72.1604,45762.0
2025-01-06 11:10:00,72.95,73.28,72.92,73.17,83288.0,72.2198,72.5464,72.1901,72.4376,83288.0
2025-01-06 11:20:00,73.17,73.42,73.12,73.37,53523.0,72.4376,72.685,72.3881,72.6355,53523.0
2025-01-06 11:30:00,73.4,73.73,73.4,73.7,33401.0,72.6652,72.9919,72.6652,72.9622,33401.0
2025-01-06 11:40:00,73.7,73.79,73.67,73.73,31507.0,72.9622,73.0513,72.9325,72.9919,31507.0
2025-01-06 11:50:00,73.73,73.95,73.7,73.9,34544.0,72.9919,73.2097,72.9622,73.1602,34544.0
2025-01-06 12:00:00,73.88,73.88,73.53,73.59,38947.0,73.1404,73.1404,72.7939,72.8533,38947.0
2025-01-06 12:10:00,73.57,73.77,73.57,73.71,26236.0,72.8335,73.0315,72.8335,72.9721,26236.0
2025-01-06 12:20:00,73.73,73.73,73.66,73.68,27097.0,72.9919,72.9919,72.9226,72.9424,27097.0
2025-01-06 12:30:00,73.68,73.69,73.62,73.67,22925.0,72.9424,72.9523,72.883,72.9325,22925.0
2025-01-06 12:40:00,73.67,73.67,73.59,73.61,22961.0,72.9325,72.9325,72.8533,72.8731,22961.0
2025-01-06 12:50:00,73.61,73.68,73.54,73.64,34323.0,72.8731,72.9424,72.8038,72.9028,34323.0
2025-01-06 13:00:00,73.63,73.63,73.43,73.44,17004.0,72.8929,72.8929,72.6949,72.7048,17004.0
2025-01-06 13:10:00,73.42,73.56,73.39,73.54,15644.0,72.685,72.8236,72.6553,72.8038,15644.0
2025-01-06 13:20:00,73.54,73.55,73.52,73.52,22331.0,72.8038,72.8137,72.784,72.784,22331.0
2025-01-06 13:30:00,73.52,73.52,73.42,73.48,26602.0,72.784,72.784,72.685,72.7444,26602.0
2025-01-06 13:40:00,73.48,73.51,73.36,73.4,26288.0,72.7444,72.7741,72.6256,72.6652,26288.0
2025-01-06 13:50:00,73.38,73.49,73.36,73.47,13110.0,72.6454,72.7543,72.6256,72.7345,13110.0
2025-01-06 14:00:00,73.45,73.47,73.38,73.42,35730.0,72.7147,72.7345,72.6454,72.685,35730.0
2025-01-06 14:10:00,73.4,73.5,73.36,73.44,27308.0,72.6652,72.7642,72.6256,72.7048,27308.0
2025-01-06 14:20:00,73.44,73.44,73.26,73.27,15442.0,72.7048,72.7048,72.5266,72.5365,15442.0
2025-01-06 14:30:00,73.25,73.3,73.19,73.22,20439.0,72.5167,72.5662,72.4574,72.4871,20439.0
2025-01-06 14:40:00,73.22,73.23,73.07,73.15,24292.0,72.4871,72.497,72.3386,72.4178,24292.0
2025-01-06 14:50:00,73.14,73.15,72.98,73.02,28856.0,72.4079,72.4178,72.2495,72.2891,28856.0
2025-01-06 15:00:00,73.0,73.0,72.79,72.83,34000.0,72.2693,72.2693,72.0614,72.101,34000.0
2025-01-06 15:10:00,72.83,72.86,72.67,72.76,57594.0,72.101,72.1307,71.9426,72.0317,57594.0
2025-01-06 15:20:00,72.75,72.78,72.64,72.64,39433.0,72.0218,72.0515,71.9129,71.9129,39433.0
2025-01-06 15:30:00,72.66,72.7,72.54,72.57,67315.0,71.9327,71.9723,71.8139,71.8436,67315.0
2025-01-06 15:40:00,72.57,72.65,72.36,72.37,82994.0,71.8436,71.9228,71.6357,71.6456,82994.0
2025-01-06 15:50:00,72.37,72.5,72.31,72.48,252784.0,71.6456,71.7743,71.5862,71.7545,252784.0
2025-01-07 09:30:00,72.78,72.8,72.48,72.68,91289.0,72.0515,72.0713,71.7545,71.9525,91289.0
2025-01-07 09:40:00,72.75,72.76,72.41,72.42,36381.0,72.0218,72.0317,71.6852,71.6951,36381.0
2025-01-07 09:50:00,72.47,72.58,72.44,72.54,67960.0,71.7446,71.8535,71.7149,71.8139,67960.0
2025-01-07 10:00:00,72.52,72.55,72.11,72.16,69050.0,71.7941,71.8238,71.3882,71.4377,69050.0
2025-01-07 10:10:00,72.18,72.45,72.1,72.45,62043.0,71.4575,71.7248,71.3783,71.7248,62043.0
2025-01-07 10:20:00,72.45,73.0,72.44,72.98,79240.0,71.7248,72.2693,71.7149,72.2495,79240.0
2025-01-07 10:30:00,72.95,73.31,72.91,73.06,43407.0,72.2198,72.5761,72.1802,72.3287,43407.0
2025-01-07 10:40:00,73.05,73.07,72.92,72.98,23918.0,72.3188,72.3386,72.1901,72.2495,23918.0
2025-01-07 10:50:00,73.02,73.39,73.01,73.39,22415.0,72.2891,72.6553,72.2792,72.6553,22415.0
2025-01-07 11:00:00,73.37,73.44,73.27,73.3,40021.0,72.6355,72.7048,72.5365,72.5662,40021.0
2025-01-07 11:10:00,73.28,73.33,73.08,73.12,22753.0,72.5464,72.5959,72.3485,72.3881,22753.0
2025-01-07 11:20:00,73.14,73.23,73.08,73.16,28629.0,72.4079,72.497,72.3485,72.4277,28629.0
2025-01-07 11:30:00,73.16,73.16,72.84,73.12,44073.0,72.4277,72.4277,72.1109,72.3881,44073.0
2025-01-07 11:40:00,73.08,73.13,73.0,73.12,20892.0,72.3485,72.398,72.2693,72.3881,20892.0
2025-01-07 11:50:00,73.1,73.12,73.01,73.01,33905.0,72.3683,72.3881,72.2792,72.2792,33905.0
2025-01-07 12:00:00,73.03,73.1,72.88,72.92,18942.0,72.299,72.3683,72.1505,72.1901,18942.0
2025-01-07 12:10:00,72.91,73.08,72.89,73.05,28714.0,72.1802,72.3485,72.1604,72.3188,28714.0
2025-01-07 12:20:00,73.04,73.07,72.86,72.91,36620.0,72.3089,72.3386,72.1307,72.1802,36620.0
2025-01-07 12:30:00,72.89,73.0,72.84,72.84,23712.0,72.1604,72.2693,72.1109,72.1109,23712.0
2025-01-07 12:40:00,72.84,72.85,72.68,72.72,36472.0,72.1109,72.1208,71.9525,71.9921,36472.0
2025-01-07 12:50:00,72.72,72.82,72.7,72.79,37622.0,71.9921,72.0911,71.9723,72.0614,37622.0
2025-01-07 13:00:00,72.81,72.97,72.81,72.97,26941.0,72.0812,72.2396,72.0812,72.2396,26941.0
2025-01-07 13:10:00,72.97,73.03,72.88,72.9,21642.0,72.2396,72.299,72.1505,72.1703,21642.0
2025-01-07 13:20:00,72.89,72.98,72.89,72.95,25204.0,72.1604,72.2495,72.1604,72.2198,25204.0
2025-01-07 13:30:00,72.95,73.01,72.85,72.89,34845.0,72.2198,72.2792,72.1208,72.1604,34845.0
2025-01-07 13:40:00,72.91,72.91,72.82,72.84,25660.0,72.1802,72.1802,72.0911,72.1109,25660.0
2025-01-07 13:50:00,72.83,72.86,72.67,72.76,123161.0,72.101,72.1307,71.9426,72.0317,123161.0
2025-01-07 14:00:00,72.76,72.78,72.69,72.76,23325.0,72.0317,72.0515,71.9624,72.0317,23325.0
2025-01-07 14:10:00,72.78,72.86,72.71,72.76,33356.0,72.0515,72.1307,71.9822,72.0317,33356.0
2025-01-07 14:20:00,72.76,72.87,72.75,72.84,38423.0,72.0317,72.1406,72.0218,72.1109,38423.0
2025-01-07 14:30:00,72.84,72.84,72.76,72.76,25933.0,72.1109,72.1109,72.0317,72.0317,25933.0
2025-01-07 14:40:00,72.76,72.88,72.74,72.79,34147.0,72.0317,72.1505,72.0119,72.0614,34147.0
2025-01-07 14:50:00,72.79,72.81,72.74,72.78,32120.0,72.0614,72.0812,72.0119,72.0515,32120.0
2025-01-07 15:00:00,72.77,72.78,72.62,72.63,57434.0,72.0416,72.0515,71.8931,71.903,57434.0
2025-01-07 15:10:00,72.63,72.68,72.57,72.59,55007.0,71.903,71.9525,71.8436,71.8634,55007.0
2025-01-07 15:20:00,72.58,72.58,72.42,72.48,70181.0,71.8535,71.8535,71.6951,71.7545,70181.0
2025-01-07 15:30:00,72.47,72.53,72.32,72.38,70583.0,71.7446,71.804,71.5961,71.6555,70583.0
2025-01-07 15:40:00,72.37,72.5,72.18,72.25,71217.0,71.6456,71.7743,71.4575,71.5268,71217.0
2025-01-07 15:50:00,72.26,72.62,72.25,72.6,227178.0,71.5367,71.8931,71.5268,71.8733,227178.0
2025-01-08 09:30:00,71.86,71.86,70.75,71.25,110014.0,71.1407,71.1407,70.0418,70.5368,110014.0
2025-01-08 09:40:00,71.18,71.18,70.57,70.6,67324.0,70.4675,70.4675,69.8636,69.8933,67324.0
2025-01-08 09:50:00,70.57,70.66,70.05,70.05,67890.0,69.8636,69.9527,69.3488,69.3488,67890.0
2025-01-08 10:00:00,70.05,70.65,70.03,70.62,160255.0,69.3488,69.9428,69.329,69.9131,160255.0
2025-01-08 10:10:00,70.62,70.81,70.3,70.33,92226.0,69.9131,70.1012,69.5963,69.626,92226.0
2025-01-08 10:20:00,70.36,70.36,70.06,70.06,63650.0,69.6557,69.6557,69.3587,69.3587,63650.0
2025-01-08 10:30:00,70.04,70.2,69.73,69.76,127327.0,69.3389,69.4973,69.032,69.0617,127327.0
2025-01-08 10:40:00,69.76,69.82,69.51,69.72,120078.0,69.0617,69.1211,68.8142,69.0221,120078.0
2025-01-08 10:50:00,69.72,70.11,69.72,70.0,207841.0,69.0221,69.4082,69.0221,69.2993,207841.0
2025-01-08 11:00:00,70.01,70.19,69.93,69.99,131297.0,69.3092,69.4874,69.23,69.2894,131297.0
2025-01-08 11:10:00,69.99,70.03,69.5,69.69,111752.0,69.2894,69.329,68.8043,68.9924,111752.0
2025-01-08 11:20:00,69.7,70.01,69.63,69.97,91151.0,69.0023,69.3092,68.933,69.2696,91151.0
2025-01-08 11:30:00,69.97,70.16,69.88,70.13,119977.0,69.2696,69.4577,69.1805,69.428,119977.0
2025-01-08 11:40:00,70.13,70.13,69.93,70.12,171755.0,69.428,69.428,69.23,69.4181,171755.0
2025-01-08 11:50:00,70.12,70.49,70.03,70.49,70256.0,69.4181,69.7844,69.329,69.7844,70256.0
2025-01-08 12:00:00,70.49,70.88,70.45,70.83,301564.0,69.7844,70.1705,69.7448,70.121,301564.0
2025-01-08 12:10:00,70.83,71.03,70.78,71.0,104162.0,70.121,70.319,70.0715,70.2893,104162.0
2025-01-08 12:20:00,71.0,71.03,70.68,70.75,164982.0,70.2893,70.319,69.9725,70.0418,164982.0
2025-01-08 12:30:00,70.76,70.78,70.44,70.5,109838.0,70.0517,70.0715,69.7349,69.7943,109838.0
2025-01-08 12:40:00,70.48,70.63,70.44,70.52,115450.0,69.7745,69.923,69.7349,69.8141,115450.0
2025-01-08 12:50:00,70.53,70.72,70.53,70.7,38320.0,69.824,70.0121,69.824,69.9923,38320.0
2025-01-08 13:00:00,70.7,70.91,70.68,70.75,92396.0,69.9923,70.2002,69.9725,70.0418,92396.0
2025-01-08 13:10:00,70.75,70.77,70.61,70.76,39544.0,70.0418,70.0616,69.9032,70.0517,39544.0
2025-01-08 13:20:00,70.74,70.98,70.71,70.98,77353.0,70.0319,70.2695,70.0022,70.2695,77353.0
2025-01-08 13:30:00,70.95,70.99,70.8,70.9,87624.0,70.2398,70.2794,70.0913,70.1903,87624.0
2025-01-08 13:40:00,70.91,70.95,70.83,70.85,104952.0,70.2002,70.2398,70.121,70.1408,104952.0
2025-01-08 13:50:00,70.86,70.92,70.72,70.89,47566.0,70.1507,70.2101,70.0121,70.1804,47566.0
2025-01-08 14:00:00,70.88,71.21,70.84,71.2,69144.0,70.1705,70.4972,70.1309,70.4873,69144.0
2025-01-08 14:10:00,71.18,71.25,71.05,71.12,56893.0,70.4675,70.5368,70.3388,70.4081,56893.0
2025-01-08 14:20:00,71.13,71.35,71.12,71.23,61619.0,70.418,70.6358,70.4081,70.517,61619.0
2025-01-08 14:30:00,71.22,71.26,71.1,71.11,110925.0,70.5071,70.5467,70.3883,70.3982,110925.0
2025-01-08 14:40:00,71.11,71.2,71.07,71.18,57166.0,70.3982,70.4873,70.3586,70.4675,57166.0
2025-01-08 14:50:00,71.19,71.25,71.14,71.19,67874.0,70.4774,70.5368,70.4279,70.4774,67874.0
2025-01-08 15:00:00,71.2,71.28,71.12,71.18,71880.0,70.4873,70.5665,70.4081,70.4675,71880.0
2025-01-08 15:10:00,71.18,71.35,71.18,71.33,117650.0,70.4675,70.6358,70.4675,70.616,117650.0
2025-01-08 15:20:00,71.34,71.45,71.3,71.44,78621.0,70.6259,70.7348,70.5863,70.7249,78621.0
2025-01-08 15:30:00,71.44,71.44,71.26,71.26,152297.0,70.7249,70.7249,70.5467,70.5467,152297.0
2025-01-08 15:40:00,71.26,71.32,71.17,71.23,186633.0,70.5467,70.6061,70.4576,70.517,186633.0
2025-01-08 15:50:00,71.22,71.45,71.21,71.4,498794.0,70.5071,70.7348,70.4972,70.6853,498794.0
2025-01-10 09:30:00,69.24,70.57,69.24,70.14,282090.0,68.5469,69.8636,68.5469,69.4379,282090.0
2025-01-10 09:40:00,70.11,70.31,69.97,69.98,150489.0,69.4082,69.6062,69.2696,69.2795,150489.0
2025-01-10 09:50:00,69.98,70.3,69.96,70.12,209483.0,69.2795,69.5963,69.2597,69.4181,209483.0
2025-01-10 10:00:00,70.08,70.42,69.82,70.42,195156.0,69.3785,69.7151,69.1211,69.7151,195156.0
2025-01-10 10:10:00,70.42,70.52,70.29,70.36,68468.0,69.7151,69.8141,69.5864,69.6557,68468.0
2025-01-10 10:20:00,70.34,70.43,70.25,70.34,50435.0,69.6359,69.725,69.5468,69.6359,50435.0
2025-01-10 10:30:00,70.31,70.39,70.17,70.25,235725.0,69.6062,69.6854,69.4676,69.5468,235725.0
2025-01-10 10:40:00,70.25,70.25,69.77,70.1,151348.0,69.5468,69.5468,69.0716,69.3983,151348.0
2025-01-10 10:50:00,70.09,70.2,70.07,70.13,96348.0,69.3884,69.4973,69.3686,69.428,96348.0
2025-01-10 11:00:00,70.13,70.2,70.04,70.13,299235.0,69.428,69.4973,69.3389,69.428,299235.0
2025-01-10 11:10:00,70.1,70.25,70.05,70.07,78469.0,69.3983,69.5468,69.3488,69.3686,78469.0
2025-01-10 11:20:00,70.07,70.26,69.83,69.98,226855.0,69.3686,69.5567,69.131,69.2795,226855.0
2025-01-10 11:30:00,69.96,70.06,69.91,70.04,52792.0,69.2597,69.3587,69.2102,69.3389,52792.0
2025-01-10 11:40:00,70.04,70.16,69.96,70.05,47706.0,69.3389,69.4577,69.2597,69.3488,47706.0
2025-01-10 11:50:00,70.03,70.12,70.01,70.08,81350.0,69.329,69.4181,69.3092,69.3785,81350.0
2025-01-10 12:00:00,70.09,70.12,69.94,70.03,43003.0,69.3884,69.4181,69.2399,69.329,43003.0
2025-01-10 12:10:00,70.03,70.13,69.88,70.13,160269.0,69.329,69.428,69.1805,69.428,160269.0
2025-01-10 12:20:00,70.14,70.15,70.01,70.06,48145.0,69.4379,69.4478,69.3092,69.3587,48145.0
2025-01-10 12:30:00,70.06,70.39,70.06,70.34,172288.0,69.3587,69.6854,69.3587,69.6359,172288.0
2025-01-10 12:40:00,70.34,70.44,70.32,70.41,73758.0,69.6359,69.7349,69.6161,69.7052,73758.0
2025-01-10 12:50:00,70.4,70.5,70.32,70.48,174002.0,69.6953,69.7943,69.6161,69.7745,174002.0
2025-01-10 13:00:00,70.45,70.52,70.38,70.47,37847.0,69.7448,69.8141,69.6755,69.7646,37847.0
2025-01-10 13:10:00,70.47,70.53,70.37,70.49,57177.0,69.7646,69.824,69.6656,69.7844,57177.0
2025-01-10 13:20:00,70.5,70.67,70.47,70.56,46533.0,69.7943,69.9626,69.7646,69.8537,46533.0
2025-01-10 13:30:00,70.56,70.58,70.43,70.51,50159.0,69.8537,69.8735,69.725,69.8042,50159.0
2025-01-10 13:40:00,70.51,70.52,70.43,70.49,37260.0,69.8042,69.8141,69.725,69.7844,37260.0
2025-01-10 13:50:00,70.49,70.56,70.45,70.54,37181.0,69.7844,69.8537,69.7448,69.8339,37181.0
2025-01-10 14:00:00,70.56,70.56,70.38,70.43,61835.0,69.8537,69.8537,69.6755,69.725,61835.0
2025-01-10 14:10:00,70.42,70.56,70.41,70.53,34703.0,69.7151,69.8537,69.7052,69.824,34703.0
2025-01-10 14:20:00,70.52,70.72,70.4,70.66,122925.0,69.8141,70.0121,69.6953,69.9527,122925.0
2025-01-10 14:30:00,70.66,70.69,70.6,70.66,52172.0,69.9527,69.9824,69.8933,69.9527,52172.0
2025-01-10 14:40:00,70.66,70.68,70.55,70.59,85373.0,69.9527,69.9725,69.8438,69.8834,85373.0
2025-01-10 14:50:00,70.59,70.69,70.59,70.64,72694.0,69.8834,69.9824,69.8834,69.9329,72694.0
2025-01-10 15:00:00,70.64,70.71,70.56,70.69,64445.0,69.9329,70.0022,69.8537,69.9824,64445.0
2025-01-10 15:10:00,70.68,70.69,70.52,70.55,92484.0,69.9725,69.9824,69.8141,69.8438,92484.0
2025-01-10 15:20:00,70.55,70.71,70.55,70.61,165118.0,69.8438,70.0022,69.8438,69.9032,165118.0
2025-01-10 15:30:00,70.61,70.69,70.46,70.58,162064.0,69.9032,69.9824,69.7547,69.8735,162064.0
2025-01-10 15:40:00,70.58,70.64,70.43,70.45,224592.0,69.8735,69.9329,69.725,69.7448,224592.0
2025-01-10 15:50:00,70.49,70.61,70.4,70.5,502264.0,69.7844,69.9032,69.6953,69.7943,502264.0
2025-01-13 09:30:00,70.05,70.47,69.97,70.34,103416.0,69.3488,69.7646,69.2696,69.6359,103416.0
2025-01-13 09:40:00,70.3,70.44,70.29,70.34,34173.0,69.5963,69.7349,69.5864,69.6359,34173.0
2025-01-13 09:50:00,70.36,70.57,70.24,70.46,71690.0,69.6557,69.8636,69.5369,69.7547,71690.0
2025-01-13 10:00:00,70.46,70.46,70.25,70.37,86773.0,69.7547,69.7547,69.5468,69.6656,86773.0
2025-01-13 10:10:00,70.38,70.74,70.34,70.66,69493.0,69.6755,70.0319,69.6359,69.9527,69493.0
2025-01-13 10:20:00,70.66,70.7,70.53,70.59,49260.0,69.9527,69.9923,69.824,69.8834,49260.0
2025-01-13 10:30:00,70.59,70.74,70.51,70.56,61662.0,69.8834,70.0319,69.8042,69.8537,61662.0
2025-01-13 10:40:00,70.56,70.64,70.31,70.31,68041.0,69.8537,69.9329,69.6062,69.6062,68041.0
2025-01-13 10:50:00,70.31,70.45,70.26,70.41,35405.0,69.6062,69.7448,69.5567,69.7052,35405.0
2025-01-13 11:00:00,70.41,70.41,70.3,70.37,44259.0,69.7052,69.7052,69.5963,69.6656,44259.0
2025-01-13 11:10:00,70.37,70.53,70.33,70.53,57569.0,69.6656,69.824,69.626,69.824,57569.0
2025-01-13 11:20:00,70.54,70.66,70.44,70.48,136008.0,69.8339,69.9527,69.7349,69.7745,136008.0
2025-01-13 11:30:00,70.46,70.57,70.34,70.34,88350.0,69.7547,69.8636,69.6359,69.6359,88350.0
2025-01-13 11:40:00,70.36,70.53,70.34,70.42,29401.0,69.6557,69.824,69.6359,69.7151,29401.0
2025-01-13 11:50:00,70.42,70.44,70.28,70.29,63985.0,69.7151,69.7349,69.5765,69.5864,63985.0
2025-01-13 12:00:00,70.29,70.41,70.27,70.34,46971.0,69.5864,69.7052,69.5666,69.6359,46971.0
2025-01-13 12:10:00,70.34,70.41,70.27,70.35,94346.0,69.6359,69.7052,69.5666,69.6458,94346.0
2025-01-13 12:20:00,70.33,70.39,70.26,70.31,60567.0,69.626,69.6854,69.5567,69.6062,60567.0
2025-01-13 12:30:00,70.29,70.36,70.26,70.35,56678.0,69.5864,69.6557,69.5567,69.6458,56678.0
2025-01-13 12:40:00,70.35,70.5,70.35,70.46,34165.0,69.6458,69.7943,69.6458,69.7547,34165.0
2025-01-13 12:50:00,70.45,70.49,70.4,70.49,31005.0,69.7448,69.7844,69.6953,69.7844,31005.0
2025-01-13 13:00:00,70.48,70.51,70.34,70.48,70701.0,69.7745,69.8042,69.6359,69.7745,70701.0
2025-01-13 13:10:00,70.47,70.55,70.45,70.52,45259.0,69.7646,69.8438,69.7448,69.8141,45259.0
2025-01-13 13:20:00,70.52,70.58,70.5,70.57,32085.0,69.8141,69.8735,69.7943,69.8636,32085.0
2025-01-13 13:30:00,70.58,70.64,70.48,70.52,78719.0,69.8735,69.9329,69.7745,69.8141,78719.0
2025-01-13 13:40:00,70.5,70.61,70.44,70.61,48981.0,69.7943,69.9032,69.7349,69.9032,48981.0
2025-01-13 13:50:00,70.63,70.76,70.6,70.76,29372.0,69.923,70.0517,69.8933,70.0517,29372.0
2025-01-13 14:00:00,70.75,70.8,70.65,70.75,73372.0,70.0418,70.0913,69.9428,70.0418,73372.0
2025-01-13 14:10:00,70.75,70.86,70.74,70.8,40410.0,70.0418,70.1507,70.0319,70.0913,40410.0
2025-01-13 14:20:00,70.8,70.88,70.74,70.84,81897.0,70.0913,70.1705,70.0319,70.1309,81897.0
2025-01-13 14:30:00,70.84,70.86,70.74,70.83,60351.0,70.1309,70.1507,70.0319,70.121,60351.0
2025-01-13 14:40:00,70.82,70.86,70.72,70.72,41874.0,70.1111,70.1507,70.0121,70.0121,41874.0
2025-01-13 14:50:00,70.73,70.83,70.71,70.77,50569.0,70.022,70.121,70.0022,70.0616,50569.0
2025-01-13 15:00:00,70.76,70.83,70.72,70.75,52267.0,70.0517,70.121,70.0121,70.0418,52267.0
2025-01-13 15:10:00,70.75,70.82,70.73,70.82,37465.0,70.0418,70.1111,70.022,70.1111,37465.0
2025-01-13 15:20:00,70.81,70.82,70.76,70.8,67241.0,70.1012,70.1111,70.0517,70.0913,67241.0
2025-01-13 15:30:00,70.79,70.84,70.76,70.82,65816.0,70.0814,70.1309,70.0517,70.1111,65816.0
2025-01-13 15:40:00,70.83,70.85,70.65,70.71,119561.0,70.121,70.1408,69.9428,70.0022,119561.0
2025-01-13 15:50:00,70.71,70.88,70.68,70.87,353649.0,70.0022,70.1705,69.9725,70.1606,353649.0
2025-01-14 09:30:00,70.84,71.43,70.64,71.16,89939.0,70.1309,70.715,69.9329,70.4477,89939.0
2025-01-14 09:40:00,71.15,71.33,71.09,71.14,28586.0,70.4378,70.616,70.3784,70.4279,28586.0
2025-01-14 09:50:00,71.13,71.37,71.08,71.27,55204.0,70.418,70.6556,70.3685,70.5566,55204.0
2025-01-14 10:00:00,71.27,71.73,71.26,71.64,122854.0,70.5566,71.012,70.5467,70.9229,122854.0
2025-01-14 10:10:00,71.64,71.9,71.62,71.79,78067.0,70.9229,71.1803,70.9031,71.0714,78067.0
2025-01-14 10:20:00,71.81,71.85,71.71,71.83,45455.0,71.0912,71.1308,70.9922,71.111,45455.0
2025-01-14 10:30:00,71.82,71.96,71.74,71.96,48561.0,71.1011,71.2397,71.0219,71.2397,48561.0
2025-01-14 10:40:00,71.97,72.12,71.89,72.01,134176.0,71.2496,71.3981,71.1704,71.2892,134176.0
2025-01-14 10:50:00,71.99,72.03,71.84,71.89,51857.0,71.2694,71.309,71.1209,71.1704,51857.0
2025-01-14 11:00:00,71.89,71.94,71.74,71.77,53885.0,71.1704,71.2199,71.0219,71.0516,53885.0
2025-01-14 11:10:00,71.76,71.82,71.63,71.77,54685.0,71.0417,71.1011,70.913,71.0516,54685.0
2025-01-14 11:20:00,71.77,71.96,71.72,71.87,51914.0,71.0516,71.2397,71.0021,71.1506,51914.0
2025-01-14 11:30:00,71.87,72.07,71.85,72.07,37716.0,71.1506,71.3486,71.1308,71.3486,37716.0
2025-01-14 11:40:00,72.07,72.11,71.93,71.95,64849.0,71.3486,71.3882,71.21,71.2298,64849.0
2025-01-14 11:50:00,71.95,71.97,71.75,71.76,36367.0,71.2298,71.2496,71.0318,71.0417,36367.0
2025-01-14 12:00:00,71.75,71.89,71.72,71.88,34191.0,71.0318,71.1704,71.0021,71.1605,34191.0
2025-01-14 12:10:00,71.89,72.07,71.88,72.01,40643.0,71.1704,71.3486,71.1605,71.2892,40643.0
2025-01-14 12:20:00,72.01,72.12,71.98,72.08,40783.0,71.2892,71.3981,71.2595,71.3585,40783.0
2025-01-14 12:30:00,72.08,72.17,72.0,72.17,29845.0,71.3585,71.4476,71.2793,71.4476,29845.0
2025-01-14 12:40:00,72.15,72.2,72.13,72.18,41566.0,71.4278,71.4773,71.408,71.4575,41566.0
2025-01-14 12:50:00,72.18,72.27,72.17,72.19,37870.0,71.4575,71.5466,71.4476,71.4674,37870.0
2025-01-14 13:00:00,72.19,72.35,72.16,72.34,50452.0,71.4674,71.6258,71.4377,71.6159,50452.0
2025-01-14 13:10:00,72.34,72.36,72.21,72.33,54303.0,71.6159,71.6357,71.4872,71.606,54303.0
2025-01-14 13:20:00,72.34,72.46,72.33,72.46,30957.0,71.6159,71.7347,71.606,71.7347,30957.0
2025-01-14 13:30:00,72.46,72.54,72.41,72.5,52294.0,71.7347,71.8139,71.6852,71.7743,52294.0
2025-01-14 13:40:00,72.49,72.59,72.49,72.57,23431.0,71.7644,71.8634,71.7644,71.8436,23431.0
2025-01-14 13:50:00,72.58,72.66,72.57,72.64,51180.0,71.8535,71.9327,71.8436,71.9129,51180.0
2025-01-14 14:00:00,72.63,72.65,72.51,72.52,48651.0,71.903,71.9228,71.7842,71.7941,48651.0
2025-01-14 14:10:00,72.52,72.59,72.5,72.51,38718.0,71.7941,71.8634,71.7743,71.7842,38718.0
2025-01-14 14:20:00,72.51,72.51,72.34,72.35,33136.0,71.7842,71.7842,71.6159,71.6258,33136.0
2025-01-14 14:30:00,72.35,72.47,72.31,72.42,44917.0,71.6258,71.7446,71.5862,71.6951,44917.0
2025-01-14 14:40:00,72.42,72.42,72.31,72.31,51861.0,71.6951,71.6951,71.5862,71.5862,51861.0
2025-01-14 14:50:00,72.31,72.32,72.15,72.22,69297.0,71.5862,71.5961,71.4278,71.4971,69297.0
2025-01-14 15:00:00,72.22,72.29,72.13,72.22,56376.0,71.4971,71.5664,71.408,71.4971,56376.0
2025-01-14 15:10:00,72.22,72.36,72.2,72.34,45329.0,71.4971,71.6357,71.4773,71.6159,45329.0
2025-01-14 15:20:00,72.34,72.39,72.28,72.38,77655.0,71.6159,71.6654,71.5565,71.6555,77655.0
2025-01-14 15:30:00,72.39,72.47,72.32,72.33,103123.0,71.6654,71.7446,71.5961,71.606,103123.0
2025-01-14 15:40:00,72.32,72.57,72.31,72.5,94304.0,71.5961,71.8436,71.5862,71.7743,94304.0
2025-01-14 15:50:00,72.48,72.7,72.43,72.6,337139.0,71.7545,71.9723,71.705,71.8733,337139.0
2025-01-15 09:30:00,73.71,74.01,73.29,73.62,88445.0,72.9721,73.2691,72.5563,72.883,88445.0
2025-01-15 09:40:00,73.59,73.82,73.47,73.81,55577.0,72.8533,73.081,72.7345,73.0711,55577.0
2025-01-15 09:50:00,73.81,74.0,73.65,73.94,49897.0,73.0711,73.2592,72.9127,73.1998,49897.0
2025-01-15 10:00:00,73.93,73.96,73.66,73.78,49228.0,73.1899,73.2196,72.9226,73.0414,49228.0
2025-01-15 10:10:00,73.78,73.8,73.55,73.6,43304.0,73.0414,73.0612,72.8137,72.8632,43304.0
2025-01-15 10:20:00,73.6,73.63,73.39,73.41,99418.0,72.8632,72.8929,72.6553,72.6751,99418.0
2025-01-15 10:30:00,73.41,73.5,73.33,73.34,39631.0,72.6751,72.7642,72.5959,72.6058,39631.0
2025-01-15 10:40:00,73.32,73.58,73.3,73.32,32731.0,72.586,72.8434,72.5662,72.586,32731.0
2025-01-15 10:50:00,73.32,73.4,73.21,73.34,69339.0,72.586,72.6652,72.4772,72.6058,69339.0
2025-01-15 11:00:00,73.35,73.39,73.31,73.35,38261.0,72.6157,72.6553,72.5761,72.6157,38261.0
2025-01-15 11:10:00,73.38,73.39,73.08,73.13,46218.0,72.6454,72.6553,72.3485,72.398,46218.0
2025-01-15 11:20:00,73.15,73.3,73.13,73.19,37429.0,72.4178,72.5662,72.398,72.4574,37429.0
2025-01-15 11:30:00,73.17,73.2,73.07,73.07,42459.0,72.4376,72.4673,72.3386,72.3386,42459.0
2025-01-15 11:40:00,73.07,73.13,73.0,73.1,44821.0,72.3386,72.398,72.2693,72.3683,44821.0
2025-01-15 11:50:00,73.09,73.19,73.0,73.03,52164.0,72.3584,72.4574,72.2693,72.299,52164.0
2025-01-15 12:00:00,73.03,73.08,72.92,72.94,38125.0,72.299,72.3485,72.1901,72.2099,38125.0
2025-01-15 12:10:00,72.94,73.05,72.91,72.92,44734.0,72.2099,72.3188,72.1802,72.1901,44734.0
2025-01-15 12:20:00,72.93,72.98,72.74,72.8,27291.0,72.2,72.2495,72.0119,72.0713,27291.0
2025-01-15 12:30:00,72.81,72.99,72.77,72.98,49782.0,72.0812,72.2594,72.0416,72.2495,49782.0
2025-01-15 12:40:00,72.96,73.0,72.91,72.94,31759.0,72.2297,72.2693,72.1802,72.2099,31759.0
2025-01-15 12:50:00,72.93,72.98,72.88,72.88,27153.0,72.2,72.2495,72.1505,72.1505,27153.0
2025-01-15 13:00:00,72.9,72.95,72.86,72.93,26936.0,72.1703,72.2198,72.1307,72.2,26936.0
2025-01-15 13:10:00,72.92,73.01,72.92,73.0,36977.0,72.1901,72.2792,72.1901,72.2693,36977.0
2025-01-15 13:20:00,73.01,73.1,73.0,73.08,40805.0,72.2792,72.3683,72.2693,72.3485,40805.0
2025-01-15 13:30:00,73.08,73.16,73.08,73.1,27659.0,72.3485,72.4277,72.3485,72.3683,27659.0
2025-01-15 13:40:00,73.11,73.15,73.1,73.13,33819.0,72.3782,72.4178,72.3683,72.398,33819.0
2025-01-15 13:50:00,73.14,73.21,73.12,73.13,32389.0,72.4079,72.4772,72.3881,72.398,32389.0
2025-01-15 14:00:00,73.13,73.16,73.05,73.06,47536.0,72.398,72.4277,72.3188,72.3287,47536.0
2025-01-15 14:10:00,73.07,73.1,73.02,73.03,33987.0,72.3386,72.3683,72.2891,72.299,33987.0
2025-01-15 14:20:00,73.04,73.11,73.03,73.11,28262.0,72.3089,72.3782,72.299,72.3782,28262.0
2025-01-15 14:30:00,73.1,73.18,73.1,73.18,43099.0,72.3683,72.4475,72.3683,72.4475,43099.0
2025-01-15 14:40:00,73.18,73.23,73.1,73.14,38799.0,72.4475,72.497,72.3683,72.4079,38799.0
2025-01-15 14:50:00,73.13,73.2,73.09,73.12,36030.0,72.398,72.4673,72.3584,72.3881,36030.0
2025-01-15 15:00:00,73.11,73.22,73.09,73.22,32528.0,72.3782,72.4871,72.3584,72.4871,32528.0
2025-01-15 15:10:00,73.22,73.24,73.17,73.17,59168.0,72.4871,72.5069,72.4376,72.4376,59168.0
2025-01-15 15:20:00,73.18,73.3,73.11,73.12,76028.0,72.4475,72.5662,72.3782,72.3881,76028.0
2025-01-15 15:30:00,73.1,73.16,73.04,73.08,53863.0,72.3683,72.4277,72.3089,72.3485,53863.0
2025-01-15 15:40:00,73.07,73.1,72.98,73.08,56234.0,72.3386,72.3683,72.2495,72.3485,56234.0
2025-01-15 15:50:00,73.07,73.22,73.05,73.05,185155.0,72.3386,72.4871,72.3188,72.3188,185155.0
2025-01-16 09:30:00,72.95,73.58,72.93,73.56,54427.0,72.2198,72.8434,72.2,72.8236,54427.0
2025-01-16 09:40:00,73.56,73.74,73.56,73.7,28131.0,72.8236,73.0018,72.8236,72.9622,28131.0
2025-01-16 09:50:00,73.72,73.74,73.45,73.53,23408.0,72.982,73.0018,72.7147,72.7939,23408.0
2025-01-16 10:00:00,73.53,73.63,73.44,73.63,30817.0,72.7939,72.8929,72.7048,72.8929,30817.0
2025-01-16 10:10:00,73.64,73.73,73.59,73.67,30265.0,72.9028,72.9919,72.8533,72.9325,30265.0
2025-01-16 10:20:00,73.66,73.78,73.65,73.78,29811.0,72.9226,73.0414,72.9127,73.0414,29811.0
2025-01-16 10:30:00,73.75,73.76,73.57,73.6,31391.0,73.0117,73.0216,72.8335,72.8632,31391.0
2025-01-16 10:40:00,73.6,73.85,73.51,73.83,33793.0,72.8632,73.1107,72.7741,73.0909,33793.0
2025-01-16 10:50:00,73.85,73.94,73.72,73.78,70202.0,73.1107,73.1998,72.982,73.0414,70202.0
2025-01-16 11:00:00,73.79,73.87,73.65,73.8,114886.0,73.0513,73.1305,72.9127,73.0612,114886.0
2025-01-16 11:10:00,73.8,73.84,73.72,73.8,59845.0,73.0612,73.1008,72.982,73.0612,59845.0
2025-01-16 11:20:00,73.81,73.98,73.77,73.97,86553.0,73.0711,73.2394,73.0315,73.2295,86553.0
2025-01-16 11:30:00,73.96,74.12,73.9,74.12,55628.0,73.2196,73.378,73.1602,73.378,55628.0
2025-01-16 11:40:00,74.1,74.29,74.1,74.27,51035.0,73.3582,73.5463,73.3582,73.5265,51035.0
2025-01-16 11:50:00,74.28,74.3,74.16,74.23,60894.0,73.5364,73.5562,73.4176,73.4869,60894.0
2025-01-16 12:00:00,74.23,74.3,74.17,74.27,41234.0,73.4869,73.5562,73.4275,73.5265,41234.0
2025-01-16 12:10:00,74.27,74.31,74.18,74.19,43127.0,73.5265,73.5661,73.4374,73.4473,43127.0
2025-01-16 12:20:00,74.2,74.23,74.07,74.15,74906.0,73.4572,73.4869,73.3285,73.4077,74906.0
2025-01-16 12:30:00,74.16,74.2,74.09,74.12,52562.0,73.4176,73.4572,73.3483,73.378,52562.0
2025-01-16 12:40:00,74.13,74.21,74.06,74.21,92471.0,73.3879,73.4671,73.3186,73.4671,92471.0
2025-01-16 12:50:00,74.18,74.2,73.97,74.05,108618.0,73.4374,73.4572,73.2295,73.3087,108618.0
2025-01-16 13:00:00,74.05,74.14,74.03,74.05,65678.0,73.3087,73.3978,73.2889,73.3087,65678.0
2025-01-16 13:10:00,74.05,74.16,74.05,74.12,73247.0,73.3087,73.4176,73.3087,73.378,73247.0
2025-01-16 13:20:00,74.13,74.18,74.12,74.15,71446.0,73.3879,73.4374,73.378,73.4077,71446.0
2025-01-16 13:30:00,74.14,74.27,74.12,74.26,68074.0,73.3978,73.5265,73.378,73.5166,68074.0
2025-01-16 13:40:00,74.26,74.29,74.19,74.27,91641.0,73.5166,73.5463,73.4473,73.5265,91641.0
2025-01-16 13:50:00,74.29,74.29,74.1,74.12,66220.0,73.5463,73.5463,73.3582,73.378,66220.0
2025-01-16 14:00:00,74.13,74.13,73.83,73.86,63964.0,73.3879,73.3879,73.0909,73.1206,63964.0
2025-01-16 14:10:00,73.85,73.9,73.78,73.9,58463.0,73.1107,73.1602,73.0414,73.1602,58463.0
2025-01-16 14:20:00,73.9,74.02,73.85,74.02,48900.0,73.1602,73.279,73.1107,73.279,48900.0
2025-01-16 14:30:00,74.03,74.03,73.92,73.98,117152.0,73.2889,73.2889,73.18,73.2394,117152.0
2025-01-16 14:40:00,73.98,74.03,73.95,73.96,51622.0,73.2394,73.2889,73.2097,73.2196,51622.0
2025-01-16 14:50:00,73.96,74.02,73.95,74.0,30764.0,73.2196,73.279,73.2097,73.2592,30764.0
2025-01-16 15:00:00,74.0,74.05,73.97,73.98,131529.0,73.2592,73.3087,73.2295,73.2394,131529.0
2025-01-16 15:10:00,73.98,74.07,73.97,74.05,108450.0,73.2394,73.3285,73.2295,73.3087,108450.0
2025-01-16 15:20:00,74.06,74.35,73.99,74.32,179191.0,73.3186,73.6057,73.2493,73.576,179191.0
2025-01-16 15:30:00,74.32,74.51,74.3,74.48,116910.0,73.576,73.7641,73.5562,73.7344,116910.0
2025-01-16 15:40:00,74.49,74.71,74.48,74.7,121452.0,73.7443,73.9621,73.7344,73.9522,121452.0
2025-01-16 15:50:00,74.7,74.74,74.42,74.63,363604.0,73.9522,73.9918,73.675,73.8829,363604.0
2025-01-17 09:30:00,74.82,75.14,74.66,74.95,391557.0,74.071,74.3878,73.9126,74.1997,391557.0
2025-01-17 09:40:00,74.98,75.23,74.98,75.16,42568.0,74.2294,74.4769,74.2294,74.4076,42568.0
2025-01-17 09:50:00,75.16,75.45,75.15,75.38,58246.0,74.4076,74.6947,74.3977,74.6254,58246.0
2025-01-17 10:00:00,75.39,75.39,75.16,75.24,45054.0,74.6353,74.6353,74.4076,74.4868,45054.0
2025-01-17 10:10:00,75.23,75.31,75.17,75.2,48445.0,74.4769,74.5561,74.4175,74.4472,48445.0
2025-01-17 10:20:00,75.22,75.37,75.2,75.34,53701.0,74.467,74.6155,74.4472,74.5858,53701.0
2025-01-17 10:30:00,75.34,75.38,75.28,75.36,44627.0,74.5858,74.6254,74.5264,74.6056,44627.0
2025-01-17 10:40:00,75.36,75.49,75.29,75.47,146636.0,74.6056,74.7343,74.5363,74.7145,146636.0
2025-01-17 10:50:00,75.48,75.52,75.41,75.41,54130.0,74.7244,74.764,74.6551,74.6551,54130.0
2025-01-17 11:00:00,75.41,75.44,75.35,75.43,34713.0,74.6551,74.6848,74.5957,74.6749,34713.0
2025-01-17 11:10:00,75.43,75.47,75.36,75.44,47402.0,74.6749,74.7145,74.6056,74.6848,47402.0
2025-01-17 11:20:00,75.43,75.49,75.43,75.43,40842.0,74.6749,74.7343,74.6749,74.6749,40842.0
2025-01-17 11:30:00,75.43,75.53,75.39,75.51,58150.0,74.6749,74.7739,74.6353,74.7541,58150.0
2025-01-17 11:40:00,75.52,75.63,75.51,75.56,39154.0,74.764,74.8729,74.7541,74.8036,39154.0
2025-01-17 11:50:00,75.55,75.62,75.53,75.59,37530.0,74.7937,74.863,74.7739,74.8333,37530.0
2025-01-17 12:00:00,75.58,75.64,75.52,75.57,45240.0,74.8234,74.8828,74.764,74.8135,45240.0
2025-01-17 12:10:00,75.58,75.64,75.54,75.64,32529.0,74.8234,74.8828,74.7838,74.8828,32529.0
2025-01-17 12:20:00,75.64,75.66,75.6,75.61,29660.0,74.8828,74.9026,74.8432,74.8531,29660.0
2025-01-17 12:30:00,75.6,75.64,75.55,75.63,33232.0,74.8432,74.8828,74.7937,74.8729,33232.0
2025-01-17 12:40:00,75.65,75.7,75.63,75.66,33772.0,74.8927,74.9422,74.8729,74.9026,33772.0
2025-01-17 12:50:00,75.67,75.7,75.59,75.6,51248.0,74.9125,74.9422,74.8333,74.8432,51248.0
2025-01-17 13:00:00,75.6,75.6,75.47,75.49,36628.0,74.8432,74.8432,74.7145,74.7343,36628.0
2025-01-17 13:10:00,75.49,75.51,75.33,75.34,40868.0,74.7343,74.7541,74.5759,74.5858,40868.0
2025-01-17 13:20:00,75.34,75.36,75.26,75.34,37859.0,74.5858,74.6056,74.5066,74.5858,37859.0
2025-01-17 13:30:00,75.34,75.38,75.27,75.36,49312.0,74.5858,74.6254,74.5165,74.6056,49312.0
2025-01-17 13:40:00,75.36,75.41,75.31,75.38,38015.0,74.6056,74.6551,74.5561,74.6254,38015.0
2025-01-17 13:50:00,75.38,75.38,75.32,75.34,50540.0,74.6254,74.6254,74.566,74.5858,50540.0
2025-01-17 14:00:00,75.35,75.36,75.29,75.32,57149.0,74.5957,74.6056,74.5363,74.566,57149.0
2025-01-17 14:10:00,75.32,75.35,75.31,75.31,52622.0,74.566,74.5957,74.5561,74.5561,52622.0
2025-01-17 14:20:00,75.31,75.4,75.3,75.3,42179.0,74.5561,74.6452,74.5462,74.5462,42179.0
2025-01-17 14:30:00,75.3,75.35,75.28,75.33,38852.0,74.5462,74.5957,74.5264,74.5759,38852.0
2025-01-17 14:40:00,75.34,75.36,75.3,75.3,26674.0,74.5858,74.6056,74.5462,74.5462,26674.0
2025-01-17 14:50:00,75.31,75.36,75.28,75.33,41826.0,74.5561,74.6056,74.5264,74.5759,41826.0
2025-01-17 15:00:00,75.34,75.34,75.16,75.18,50792.0,74.5858,74.5858,74.4076,74.4274,50792.0
2025-01-17 15:10:00,75.18,75.21,75.07,75.17,63487.0,74.4274,74.4571,74.3185,74.4175,63487.0
2025-01-17 15:20:00,75.17,75.26,75.17,75.25,64362.0,74.4175,74.5066,74.4175,74.4967,64362.0
2025-01-17 15:30:00,75.25,75.25,75.14,75.19,80903.0,74.4967,74.4967,74.3878,74.4373,80903.0
2025-01-17 15:40:00,75.19,75.22,75.0,75.03,122184.0,74.4373,74.467,74.2492,74.2789,122184.0
2025-01-17 15:50:00,75.02,75.24,74.99,75.09,397179.0,74.269,74.4868,74.2393,74.3383,397179.0
2025-01-21 09:30:00,75.41,75.79,75.32,75.72,74583.0,74.6551,75.0313,74.566,74.962,74583.0
2025-01-21 09:40:00,75.77,75.93,75.68,75.69,23329.0,75.0115,75.1699,74.9224,74.9323,23329.0
2025-01-21 09:50:00,75.69,75.9,75.64,75.82,43933.0,74.9323,75.1402,74.8828,75.061,43933.0
2025-01-21 10:00:00,75.81,75.81,75.53,75.67,189582.0,75.0511,75.0511,74.7739,74.9125,189582.0
2025-01-21 10:10:00,75.67,75.72,75.49,75.63,59224.0,74.9125,74.962,74.7343,74.8729,59224.0
2025-01-21 10:20:00,75.63,75.66,75.41,75.55,28674.0,74.8729,74.9026,74.6551,74.7937,28674.0
2025-01-21 10:30:00,75.55,75.6,75.44,75.56,61243.0,74.7937,74.8432,74.6848,74.8036,61243.0
2025-01-21 10:40:00,75.57,75.57,75.35,75.37,36749.0,74.8135,74.8135,74.5957,74.6155,36749.0
2025-01-21 10:50:00,75.37,75.57,75.34,75.53,48664.0,74.6155,74.8135,74.5858,74.7739,48664.0
2025-01-21 11:00:00,75.56,75.67,75.45,75.65,20082.0,74.8036,74.9125,74.6947,74.8927,20082.0
2025-01-21 11:10:00,75.65,75.68,75.56,75.68,25034.0,74.8927,74.9224,74.8036,74.9224,25034.0
2025-01-21 11:20:00,75.68,75.85,75.68,75.85,36221.0,74.9224,75.0907,74.9224,75.0907,36221.0
2025-01-21 11:30:00,75.83,75.86,75.73,75.75,35833.0,75.0709,75.1006,74.9719,74.9917,35833.0
2025-01-21 11:40:00,75.75,75.83,75.66,75.75,145062.0,74.9917,75.0709,74.9026,74.9917,145062.0
2025-01-21 11:50:00,75.75,75.75,75.56,75.56,22982.0,74.9917,74.9917,74.8036,74.8036,22982.0
2025-01-21 12:00:00,75.59,75.6,75.47,75.54,18373.0,74.8333,74.8432,74.7145,74.7838,18373.0
2025-01-21 12:10:00,75.55,75.56,75.46,75.56,21938.0,74.7937,74.8036,74.7046,74.8036,21938.0
2025-01-21 12:20:00,75.56,75.56,75.45,75.46,33091.0,74.8036,74.8036,74.6947,74.7046,33091.0
2025-01-21 12:30:00,75.47,75.5,75.44,75.46,22431.0,74.7145,74.7442,74.6848,74.7046,22431.0
2025-01-21 12:40:00,75.48,75.55,75.47,75.51,39112.0,74.7244,74.7937,74.7145,74.7541,39112.0
2025-01-21 12:50:00,75.52,75.52,75.39,75.45,22190.0,74.764,74.764,74.6353,74.6947,22190.0
2025-01-21 13:00:00,75.44,75.44,75.35,75.42,20453.0,74.6848,74.6848,74.5957,74.665,20453.0
2025-01-21 13:10:00,75.41,75.42,75.37,75.42,19373.0,74.6551,74.665,74.6155,74.665,19373.0
2025-01-21 13:20:00,75.42,75.54,75.39,75.47,34422.0,74.665,74.7838,74.6353,74.7145,34422.0
2025-01-21 13:30:00,75.46,75.51,75.36,75.4,54856.0,74.7046,74.7541,74.6056,74.6452,54856.0
2025-01-21 13:40:00,75.37,75.45,75.37,75.42,44842.0,74.6155,74.6947,74.6155,74.665,44842.0
2025-01-21 13:50:00,75.42,75.46,75.41,75.46,19934.0,74.665,74.7046,74.6551,74.7046,19934.0
2025-01-21 14:00:00,75.44,75.53,75.44,75.52,28803.0,74.6848,74.7739,74.6848,74.764,28803.0
2025-01-21 14:10:00,75.52,75.52,75.42,75.47,103588.0,74.764,74.764,74.665,74.7145,103588.0
2025-01-21 14:20:00,75.47,75.51,75.34,75.39,59404.0,74.7145,74.7541,74.5858,74.6353,59404.0
2025-01-21 14:30:00,75.38,75.39,75.21,75.26,23954.0,74.6254,74.6353,74.4571,74.5066,23954.0
2025-01-21 14:40:00,75.26,75.26,75.21,75.21,18014.0,74.5066,74.5066,74.4571,74.4571,18014.0
2025-01-21 14:50:00,75.22,75.27,75.21,75.26,19127.0,74.467,74.5165,74.4571,74.5066,19127.0
2025-01-21 15:00:00,75.26,75.27,75.18,75.18,43694.0,74.5066,74.5165,74.4274,74.4274,43694.0
2025-01-21 15:10:00,75.19,75.38,75.19,75.33,47467.0,74.4373,74.6254,74.4373,74.5759,47467.0
2025-01-21 15:20:00,75.33,75.37,75.29,75.31,39497.0,74.5759,74.6155,74.5363,74.5561,39497.0
2025-01-21 15:30:00,75.31,75.31,75.21,75.25,67636.0,74.5561,74.5561,74.4571,74.4967,67636.0
2025-01-21 15:40:00,75.24,75.27,75.12,75.22,43784.0,74.4868,74.5165,74.368,74.467,43784.0
2025-01-21 15:50:00,75.22,75.3,75.11,75.18,305356.0,74.467,74.5462,74.3581,74.4274,305356.0
2025-01-22 09:30:00,75.56,75.79,74.97,75.44,153284.0,74.8036,75.0313,74.2195,74.6848,153284.0
2025-01-22 09:40:00,75.41,75.55,75.35,75.36,33153.0,74.6551,74.7937,74.5957,74.6056,33153.0
2025-01-22 09:50:00,75.4,75.5,75.31,75.38,29435.0,74.6452,74.7442,74.5561,74.6254,29435.0
2025-01-22 10:00:00,75.41,75.58,75.38,75.43,32975.0,74.6551,74.8234,74.6254,74.6749,32975.0
2025-01-22 10:10:00,75.45,75.58,75.38,75.54,41929.0,74.6947,74.8234,74.6254,74.7838,41929.0
2025-01-22 10:20:00,75.56,75.61,75.4,75.44,36694.0,74.8036,74.8531,74.6452,74.6848,36694.0
2025-01-22 10:30:00,75.43,75.43,75.21,75.3,32455.0,74.6749,74.6749,74.4571,74.5462,32455.0
2025-01-22 10:40:00,75.28,75.32,75.08,75.08,32419.0,74.5264,74.566,74.3284,74.3284,32419.0
2025-01-22 10:50:00,75.07,75.29,75.07,75.28,32454.0,74.3185,74.5363,74.3185,74.5264,32454.0
2025-01-22 11:00:00,75.3,75.34,75.08,75.13,30051.0,74.5462,74.5858,74.3284,74.3779,30051.0
2025-01-22 11:10:00,75.14,75.17,75.07,75.09,25624.0,74.3878,74.4175,74.3185,74.3383,25624.0
2025-01-22 11:20:00,75.07,75.21,75.07,75.21,25487.0,74.3185,74.4571,74.3185,74.4571,25487.0
2025-01-22 11:30:00,75.23,75.28,75.21,75.28,23910.0,74.4769,74.5264,74.4571,74.5264,23910.0
2025-01-22 11:40:00,75.28,75.33,75.21,75.21,45984.0,74.5264,74.5759,74.4571,74.4571,45984.0
2025-01-22 11:50:00,75.22,75.23,75.11,75.11,17531.0,74.467,74.4769,74.3581,74.3581,17531.0
2025-01-22 12:00:00,75.1,75.12,75.0,75.01,22961.0,74.3482,74.368,74.2492,74.2591,22961.0
2025-01-22 12:10:00,75.01,75.12,75.0,75.11,16907.0,74.2591,74.368,74.2492,74.3581,16907.0
2025-01-22 12:20:00,75.11,75.25,75.1,75.25,40859.0,74.3581,74.4967,74.3482,74.4967,40859.0
2025-01-22 12:30:00,75.25,75.28,75.19,75.26,23787.0,74.4967,74.5264,74.4373,74.5066,23787.0
2025-01-22 12:40:00,75.25,75.3,75.25,75.27,32915.0,74.4967,74.5462,74.4967,74.5165,32915.0
2025-01-22 12:50:00,75.26,75.27,75.15,75.17,26443.0,74.5066,74.5165,74.3977,74.4175,26443.0
2025-01-22 13:00:00,75.17,75.17,75.08,75.09,40329.0,74.4175,74.4175,74.3284,74.3383,40329.0
2025-01-22 13:10:00,75.09,75.29,75.09,75.29,22431.0,74.3383,74.5363,74.3383,74.5363,22431.0
2025-01-22 13:20:00,75.29,75.43,75.29,75.42,23153.0,74.5363,74.6749,74.5363,74.665,23153.0
2025-01-22 13:30:00,75.42,75.42,75.3,75.3,26346.0,74.665,74.665,74.5462,74.5462,26346.0
2025-01-22 13:40:00,75.32,75.38,75.27,75.3,23922.0,74.566,74.6254,74.5165,74.5462,23922.0
2025-01-22 13:50:00,75.3,75.32,75.17,75.17,21981.0,74.5462,74.566,74.4175,74.4175,21981.0
2025-01-22 14:00:00,75.17,75.23,75.13,75.2,23326.0,74.4175,74.4769,74.3779,74.4472,23326.0
2025-01-22 14:10:00,75.19,75.2,75.15,75.16,15579.0,74.4373,74.4472,74.3977,74.4076,15579.0
2025-01-22 14:20:00,75.16,75.22,75.15,75.18,50229.0,74.4076,74.467,74.3977,74.4274,50229.0
2025-01-22 14:30:00,75.18,75.31,75.18,75.29,24728.0,74.4274,74.5561,74.4274,74.5363,24728.0
2025-01-22 14:40:00,75.29,75.29,75.24,75.27,23255.0,74.5363,74.5363,74.4868,74.5165,23255.0
2025-01-22 14:50:00,75.27,75.3,75.25,75.28,24190.0,74.5165,74.5462,74.4967,74.5264,24190.0
2025-01-22 15:00:00,75.28,75.37,75.22,75.36,31514.0,74.5264,74.6155,74.467,74.6056,31514.0
2025-01-22 15:10:00,75.37,75.38,75.33,75.36,33825.0,74.6155,74.6254,74.5759,74.6056,33825.0
2025-01-22 15:20:00,75.36,75.36,75.09,75.1,46475.0,74.6056,74.6056,74.3383,74.3482,46475.0
2025-01-22 15:30:00,75.1,75.13,74.96,75.0,44481.0,74.3482,74.3779,74.2096,74.2492,44481.0
2025-01-22 15:40:00,74.98,74.99,74.82,74.84,49646.0,74.2294,74.2393,74.071,74.0908,49646.0
2025-01-22 15:50:00,74.84,74.89,74.7,74.75,184160.0,74.0908,74.1403,73.9522,74.0017,184160.0
2025-01-23 09:30:00,74.74,74.98,74.63,74.9,57167.0,73.9918,74.2294,73.8829,74.1502,57167.0
2025-01-23 09:40:00,74.87,75.08,74.82,74.84,22778.0,74.1205,74.3284,74.071,74.0908,22778.0
2025-01-23 09:50:00,74.83,75.0,74.79,75.0,25263.0,74.0809,74.2492,74.0413,74.2492,25263.0
2025-01-23 10:00:00,75.0,75.11,74.95,75.0,29170.0,74.2492,74.3581,74.1997,74.2492,29170.0
2025-01-23 10:10:00,75.0,75.05,74.86,75.05,40326.0,74.2492,74.2987,74.1106,74.2987,40326.0
2025-01-23 10:20:00,75.05,75.06,74.75,74.75,26352.0,74.2987,74.3086,74.0017,74.0017,26352.0
2025-01-23 10:30:00,74.75,74.8,74.61,74.61,29256.0,74.0017,74.0512,73.8631,73.8631,29256.0
2025-01-23 10:40:00,74.6,74.83,74.6,74.8,52258.0,73.8532,74.0809,73.8532,74.0512,52258.0
2025-01-23 10:50:00,74.82,74.9,74.8,74.83,42202.0,74.071,74.1502,74.0512,74.0809,42202.0
2025-01-23 11:00:00,74.84,74.96,74.83,74.93,34798.0,74.0908,74.2096,74.0809,74.1799,34798.0
2025-01-23 11:10:00,74.92,74.97,74.81,74.97,29325.0,74.17,74.2195,74.0611,74.2195,29325.0
2025-01-23 11:20:00,74.98,75.05,74.93,74.97,38695.0,74.2294,74.2987,74.1799,74.2195,38695.0
2025-01-23 11:30:00,74.97,75.01,74.93,74.97,42524.0,74.2195,74.2591,74.1799,74.2195,42524.0
2025-01-23 11:40:00,74.96,75.09,74.96,75.07,23420.0,74.2096,74.3383,74.2096,74.3185,23420.0
2025-01-23 11:50:00,75.06,75.11,75.02,75.04,28289.0,74.3086,74.3581,74.269,74.2888,28289.0
2025-01-23 12:00:00,75.0,75.07,74.98,75.01,20591.0,74.2492,74.3185,74.2294,74.2591,20591.0
2025-01-23 12:10:00,75.03,75.08,74.92,74.92,15806.0,74.2789,74.3284,74.17,74.17,15806.0
2025-01-23 12:20:00,74.92,75.03,74.88,74.98,55264.0,74.17,74.2789,74.1304,74.2294,55264.0
2025-01-23 12:30:00,74.98,75.09,74.97,75.09,23162.0,74.2294,74.3383,74.2195,74.3383,23162.0
2025-01-23 12:40:00,75.09,75.11,75.01,75.09,57290.0,74.3383,74.3581,74.2591,74.3383,57290.0
2025-01-23 12:50:00,75.09,75.17,75.09,75.16,27676.0,74.3383,74.4175,74.3383,74.4076,27676.0
2025-01-23 13:00:00,75.17,75.2,75.1,75.11,27241.0,74.4175,74.4472,74.3482,74.3581,27241.0
2025-01-23 13:10:00,75.11,75.21,75.11,75.17,29980.0,74.3581,74.4571,74.3581,74.4175,29980.0
2025-01-23 13:20:00,75.17,75.17,75.06,75.08,56809.0,74.4175,74.4175,74.3086,74.3284,56809.0
2025-01-23 13:30:00,75.09,75.09,74.98,74.98,19593.0,74.3383,74.3383,74.2294,74.2294,19593.0
2025-01-23 13:40:00,74.98,75.01,74.97,75.0,26175.0,74.2294,74.2591,74.2195,74.2492,26175.0
2025-01-23 13:50:00,74.99,74.99,74.83,74.83,180781.0,74.2393,74.2393,74.0809,74.0809,180781.0
2025-01-23 14:00:00,74.83,75.08,74.78,75.06,41463.0,74.0809,74.3284,74.0314,74.3086,41463.0
2025-01-23 14:10:00,75.05,75.08,74.92,74.94,36233.0,74.2987,74.3284,74.17,74.1898,36233.0
2025-01-23 14:20:00,74.95,74.99,74.93,74.93,21495.0,74.1997,74.2393,74.1799,74.1799,21495.0
2025-01-23 14:30:00,74.93,74.98,74.86,74.86,22673.0,74.1799,74.2294,74.1106,74.1106,22673.0
2025-01-23 14:40:00,74.86,74.88,74.85,74.85,17703.0,74.1106,74.1304,74.1007,74.1007,17703.0
2025-01-23 14:50:00,74.84,74.86,74.81,74.81,24046.0,74.0908,74.1106,74.0611,74.0611,24046.0
2025-01-23 15:00:00,74.81,74.88,74.81,74.88,33956.0,74.0611,74.1304,74.0611,74.1304,33956.0
2025-01-23 15:10:00,74.89,74.9,74.78,74.86,49170.0,74.1403,74.1502,74.0314,74.1106,49170.0
2025-01-23 15:20:00,74.85,74.86,74.78,74.82,46254.0,74.1007,74.1106,74.0314,74.071,46254.0
2025-01-23 15:30:00,74.82,74.82,74.65,74.68,57889.0,74.071,74.071,73.9027,73.9324,57889.0
2025-01-23 15:40:00,74.67,74.72,74.62,74.64,57031.0,73.9225,73.972,73.873,73.8928,57031.0
2025-01-23 15:50:00,74.64,74.74,74.56,74.6,309463.0,73.8928,73.9918,73.8136,73.8532,309463.0
2025-01-24 09:30:00,74.44,74.81,74.34,74.47,63743.0,73.6948,74.0611,73.5958,73.7245,63743.0
2025-01-24 09:40:00,74.45,74.49,74.08,74.12,33220.0,73.7047,73.7443,73.3384,73.378,33220.0
2025-01-24 09:50:00,74.11,74.22,73.92,74.05,28429.0,73.3681,73.477,73.18,73.3087,28429.0
2025-01-24 10:00:00,74.09,74.18,74.08,74.1,42424.0,73.3483,73.4374,73.3384,73.3582,42424.0
2025-01-24 10:10:00,74.07,74.13,73.97,73.98,51359.0,73.3285,73.3879,73.2295,73.2394,51359.0
2025-01-24 10:20:00,73.98,74.03,73.92,73.98,16625.0,73.2394,73.2889,73.18,73.2394,16625.0
2025-01-24 10:30:00,73.96,74.04,73.88,73.88,25740.0,73.2196,73.2988,73.1404,73.1404,25740.0
2025-01-24 10:40:00,73.88,73.94,73.87,73.91,28716.0,73.1404,73.1998,73.1305,73.1701,28716.0
2025-01-24 10:50:00,73.91,73.93,73.7,73.7,58431.0,73.1701,73.1899,72.9622,72.9622,58431.0
2025-01-24 11:00:00,73.72,73.8,73.64,73.64,28230.0,72.982,73.0612,72.9028,72.9028,28230.0
2025-01-24 11:10:00,73.64,73.67,73.55,73.62,63631.0,72.9028,72.9325,72.8137,72.883,63631.0
2025-01-24 11:20:00,73.64,73.64,73.58,73.64,19297.0,72.9028,72.9028,72.8434,72.9028,19297.0
2025-01-24 11:30:00,73.64,73.8,73.62,73.79,27352.0,72.9028,73.0612,72.883,73.0513,27352.0
2025-01-24 11:40:00,73.79,73.79,73.74,73.79,25105.0,73.0513,73.0513,73.0018,73.0513,25105.0
2025-01-24 11:50:00,73.77,73.79,73.69,73.7,28266.0,73.0315,73.0513,72.9523,72.9622,28266.0
2025-01-24 12:00:00,73.69,73.79,73.66,73.72,36659.0,72.9523,73.0513,72.9226,72.982,36659.0
2025-01-24 12:10:00,73.71,73.74,73.57,73.59,18029.0,72.9721,73.0018,72.8335,72.8533,18029.0
2025-01-24 12:20:00,73.6,73.75,73.59,73.72,38550.0,72.8632,73.0117,72.8533,72.982,38550.0
2025-01-24 12:30:00,73.75,73.81,73.7,73.81,35725.0,73.0117,73.0711,72.9622,73.0711,35725.0
2025-01-24 12:40:00,73.79,73.84,73.74,73.83,25168.0,73.0513,73.1008,73.0018,73.0909,25168.0
2025-01-24 12:50:00,73.83,73.85,73.78,73.81,26512.0,73.0909,73.1107,73.0414,73.0711,26512.0
2025-01-24 13:00:00,73.83,73.91,73.82,73.9,13614.0,73.0909,73.1701,73.081,73.1602,13614.0
2025-01-24 13:10:00,73.91,73.91,73.79,73.8,22181.0,73.1701,73.1701,73.0513,73.0612,22181.0
2025-01-24 13:20:00,73.81,73.81,73.71,73.78,22802.0,73.0711,73.0711,72.9721,73.0414,22802.0
2025-01-24 13:30:00,73.79,73.81,73.74,73.77,26137.0,73.0513,73.0711,73.0018,73.0315,26137.0
2025-01-24 13:40:00,73.78,73.82,73.77,73.79,25995.0,73.0414,73.081,73.0315,73.0513,25995.0
2025-01-24 13:50:00,73.79,73.85,73.72,73.78,36798.0,73.0513,73.1107,72.982,73.0414,36798.0
2025-01-24 14:00:00,73.77,73.88,73.77,73.84,21986.0,73.0315,73.1404,73.0315,73.1008,21986.0
2025-01-24 14:10:00,73.86,73.96,73.85,73.91,28173.0,73.1206,73.2196,73.1107,73.1701,28173.0
2025-01-24 14:20:00,73.91,73.93,73.72,73.74,52365.0,73.1701,73.1899,72.982,73.0018,52365.0
2025-01-24 14:30:00,73.74,73.76,73.68,73.68,23973.0,73.0018,73.0216,72.9424,72.9424,23973.0
2025-01-24 14:40:00,73.69,73.79,73.65,73.75,74173.0,72.9523,73.0513,72.9127,73.0117,74173.0
2025-01-24 14:50:00,73.75,73.8,73.69,73.69,45150.0,73.0117,73.0612,72.9523,72.9523,45150.0
2025-01-24 15:00:00,73.68,73.75,73.65,73.66,58524.0,72.9424,73.0117,72.9127,72.9226,58524.0
2025-01-24 15:10:00,73.65,73.8,73.59,73.75,59726.0,72.9127,73.0612,72.8533,73.0117,59726.0
2025-01-24 15:20:00,73.75,73.77,73.5,73.53,88196.0,73.0117,73.0315,72.7642,72.7939,88196.0
2025-01-24 15:30:00,73.53,73.54,73.41,73.45,101728.0,72.7939,72.8038,72.6751,72.7147,101728.0
2025-01-24 15:40:00,73.44,73.56,73.35,73.53,86572.0,72.7048,72.8236,72.6157,72.7939,86572.0
2025-01-24 15:50:00,73.54,73.82,73.52,73.75,461795.0,72.8038,73.081,72.784,73.0117,461795.0
2025-01-27 09:30:00,74.0,75.02,73.9,74.66,228757.0,73.2592,74.269,73.1602,73.9126,228757.0
2025-01-27 09:40:00,74.65,74.83,74.6,74.64,77674.0,73.9027,74.0809,73.8532,73.8928,77674.0
2025-01-27 09:50:00,74.66,75.09,74.6,75.06,63860.0,73.9126,74.3383,73.8532,74.3086,63860.0
2025-01-27 10:00:00,75.06,75.21,74.99,75.17,81663.0,74.3086,74.4571,74.2393,74.4175,81663.0
2025-01-27 10:10:00,75.18,75.24,74.98,75.18,68076.0,74.4274,74.4868,74.2294,74.4274,68076.0
2025-01-27 10:20:00,75.15,75.33,75.13,75.13,74495.0,74.3977,74.5759,74.3779,74.3779,74495.0
2025-01-27 10:30:00,75.11,75.16,74.82,74.86,20659.0,74.3581,74.4076,74.071,74.1106,20659.0
2025-01-27 10:40:00,74.86,75.04,74.85,74.88,38695.0,74.1106,74.2888,74.1007,74.1304,38695.0
2025-01-27 10:50:00,74.88,74.92,74.82,74.85,63423.0,74.1304,74.17,74.071,74.1007,63423.0
2025-01-27 11:00:00,74.81,75.01,74.75,74.89,35075.0,74.0611,74.2591,74.0017,74.1403,35075.0
2025-01-27 11:10:00,74.9,75.04,74.85,75.04,29125.0,74.1502,74.2888,74.1007,74.2888,29125.0
2025-01-27 11:20:00,75.05,75.28,75.04,75.28,38413.0,74.2987,74.5264,74.2888,74.5264,38413.0
2025-01-27 11:30:00,75.25,75.38,75.15,75.31,34500.0,74.4967,74.6254,74.3977,74.5561,34500.0
2025-01-27 11:40:00,75.32,75.35,75.17,75.18,50757.0,74.566,74.5957,74.4175,74.4274,50757.0
2025-01-27 11:50:00,75.18,75.18,75.03,75.06,52366.0,74.4274,74.4274,74.2789,74.3086,52366.0
2025-01-27 12:00:00,75.03,75.08,74.9,75.04,31311.0,74.2789,74.3284,74.1502,74.2888,31311.0
2025-01-27 12:10:00,75.05,75.14,75.01,75.14,10823.0,74.2987,74.3878,74.2591,74.3878,10823.0
2025-01-27 12:20:00,75.14,75.41,75.14,75.41,51643.0,74.3878,74.6551,74.3878,74.6551,51643.0
2025-01-27 12:30:00,75.41,75.43,75.26,75.3,48814.0,74.6551,74.6749,74.5066,74.5462,48814.0
2025-01-27 12:40:00,75.28,75.45,75.27,75.33,42857.0,74.5264,74.6947,74.5165,74.5759,42857.0
2025-01-27 12:50:00,75.33,75.39,75.29,75.3,72398.0,74.5759,74.6353,74.5363,74.5462,72398.0
2025-01-27 13:00:00,75.31,75.36,75.19,75.34,24901.0,74.5561,74.6056,74.4373,74.5858,24901.0
2025-01-27 13:10:00,75.34,75.43,75.32,75.35,26396.0,74.5858,74.6749,74.566,74.5957,26396.0
2025-01-27 13:20:00,75.33,75.44,75.3,75.42,17381.0,74.5759,74.6848,74.5462,74.665,17381.0
2025-01-27 13:30:00,75.41,75.43,75.24,75.29,36378.0,74.6551,74.6749,74.4868,74.5363,36378.0
2025-01-27 13:40:00,75.29,75.43,75.29,75.41,27863.0,74.5363,74.6749,74.5363,74.6551,27863.0
2025-01-27 13:50:00,75.41,75.59,75.41,75.59,46407.0,74.6551,74.8333,74.6551,74.8333,46407.0
2025-01-27 14:00:00,75.59,75.78,75.59,75.78,49537.0,74.8333,75.0214,74.8333,75.0214,49537.0
2025-01-27 14:10:00,75.78,75.81,75.7,75.8,38649.0,75.0214,75.0511,74.9422,75.0412,38649.0
2025-01-27 14:20:00,75.8,75.88,75.75,75.88,52200.0,75.0412,75.1204,74.9917,75.1204,52200.0
2025-01-27 14:30:00,75.87,76.04,75.85,76.03,42983.0,75.1105,75.2788,75.0907,75.2689,42983.0
2025-01-27 14:40:00,76.02,76.07,75.87,75.87,56834.0,75.259,75.3085,75.1105,75.1105,56834.0
2025-01-27 14:50:00,75.87,76.04,75.8,75.98,89110.0,75.1105,75.2788,75.0412,75.2194,89110.0
2025-01-27 15:00:00,75.98,76.01,75.54,75.63,71192.0,75.2194,75.2491,74.7838,74.8729,71192.0
2025-01-27 15:10:00,75.64,75.67,75.34,75.6,154795.0,74.8828,74.9125,74.5858,74.8432,154795.0
2025-01-27 15:20:00,75.61,75.72,75.51,75.61,131224.0,74.8531,74.962,74.7541,74.8531,131224.0
2025-01-27 15:30:00,75.62,75.7,75.62,75.64,97081.0,74.863,74.9422,74.863,74.8828,97081.0
2025-01-27 15:40:00,75.66,75.78,75.54,75.59,129330.0,74.9026,75.0214,74.7838,74.8333,129330.0
2025-01-27 15:50:00,75.58,76.14,75.58,76.12,402631.0,74.8234,75.3778,74.8234,75.358,402631.0
2025-01-28 09:30:00,76.23,76.93,76.03,76.9,69918.0,75.4669,76.1599,75.2689,76.1302,69918.0
2025-01-28 09:40:00,76.87,76.92,76.46,76.47,39826.0,76.1005,76.15,75.6946,75.7045,39826.0
2025-01-28 09:50:00,76.44,76.49,76.23,76.45,34479.0,75.6748,75.7243,75.4669,75.6847,34479.0
2025-01-28 10:00:00,76.41,76.42,76.2,76.25,30073.0,75.6451,75.655,75.4372,75.4867,30073.0
2025-01-28 10:10:00,76.23,76.25,76.08,76.08,31152.0,75.4669,75.4867,75.3184,75.3184,31152.0
2025-01-28 10:20:00,76.09,76.16,76.01,76.03,26994.0,75.3283,75.3976,75.2491,75.2689,26994.0
2025-01-28 10:30:00,76.01,76.07,75.95,76.0,29975.0,75.2491,75.3085,75.1897,75.2392,29975.0
2025-01-28 10:40:00,76.0,76.13,75.93,76.03,23457.0,75.2392,75.3679,75.1699,75.2689,23457.0
2025-01-28 10:50:00,76.03,76.15,75.98,76.01,30709.0,75.2689,75.3877,75.2194,75.2491,30709.0
2025-01-28 11:00:00,76.03,76.16,76.03,76.16,25874.0,75.2689,75.3976,75.2689,75.3976,25874.0
2025-01-28 11:10:00,76.14,76.18,75.97,75.97,32131.0,75.3778,75.4174,75.2095,75.2095,32131.0
2025-01-28 11:20:00,75.96,75.98,75.67,75.68,23413.0,75.1996,75.2194,74.9125,74.9224,23413.0
2025-01-28 11:30:00,75.66,75.68,75.49,75.54,28648.0,74.9026,74.9224,74.7343,74.7838,28648.0
2025-01-28 11:40:00,75.52,75.71,75.49,75.67,32722.0,74.764,74.9521,74.7343,74.9125,32722.0
2025-01-28 11:50:00,75.68,75.69,75.51,75.55,21244.0,74.9224,74.9323,74.7541,74.7937,21244.0
2025-01-28 12:00:00,75.55,75.63,75.45,75.63,21618.0,74.7937,74.8729,74.6947,74.8729,21618.0
2025-01-28 12:10:00,75.63,75.63,75.56,75.58,13630.0,74.8729,74.8729,74.8036,74.8234,13630.0
2025-01-28 12:20:00,75.56,75.56,75.45,75.46,22184.0,74.8036,74.8036,74.6947,74.7046,22184.0
2025-01-28 12:30:00,75.5,75.54,75.42,75.42,18692.0,74.7442,74.7838,74.665,74.665,18692.0
2025-01-28 12:40:00,75.43,75.46,75.32,75.34,74105.0,74.6749,74.7046,74.566,74.5858,74105.0
2025-01-28 12:50:00,75.35,75.4,75.28,75.37,87388.0,74.5957,74.6452,74.5264,74.6155,87388.0
2025-01-28 13:00:00,75.38,75.44,75.24,75.24,20757.0,74.6254,74.6848,74.4868,74.4868,20757.0
2025-01-28 13:10:00,75.27,75.43,75.27,75.41,18358.0,74.5165,74.6749,74.5165,74.6551,18358.0
2025-01-28 13:20:00,75.41,75.45,75.41,75.42,20076.0,74.6551,74.6947,74.6551,74.665,20076.0
2025-01-28 13:30:00,75.42,75.55,75.41,75.49,48324.0,74.665,74.7937,74.6551,74.7343,48324.0
2025-01-28 13:40:00,75.49,75.49,75.28,75.3,18241.0,74.7343,74.7343,74.5264,74.5462,18241.0
2025-01-28 13:50:00,75.31,75.31,75.1,75.22,43568.0,74.5561,74.5561,74.3482,74.467,43568.0
2025-01-28 14:00:00,75.22,75.34,75.21,75.32,24197.0,74.467,74.5858,74.4571,74.566,24197.0
2025-01-28 14:10:00,75.3,75.3,75.17,75.2,27355.0,74.5462,74.5462,74.4175,74.4472,27355.0
2025-01-28 14:20:00,75.19,75.26,75.18,75.22,26941.0,74.4373,74.5066,74.4274,74.467,26941.0
2025-01-28 14:30:00,75.21,75.21,75.13,75.15,25436.0,74.4571,74.4571,74.3779,74.3977,25436.0
2025-01-28 14:40:00,75.15,75.26,75.14,75.17,31105.0,74.3977,74.5066,74.3878,74.4175,31105.0
2025-01-28 14:50:00,75.17,75.22,75.08,75.12,41524.0,74.4175,74.467,74.3284,74.368,41524.0
2025-01-28 15:00:00,75.12,75.22,75.09,75.21,35870.0,74.368,74.467,74.3383,74.4571,35870.0
2025-01-28 15:10:00,75.2,75.28,75.2,75.22,43918.0,74.4472,74.5264,74.4472,74.467,43918.0
2025-01-28 15:20:00,75.22,75.29,75.18,75.18,39888.0,74.467,74.5363,74.4274,74.4274,39888.0
2025-01-28 15:30:00,75.18,75.24,75.04,75.23,67631.0,74.4274,74.4868,74.2888,74.4769,67631.0
2025-01-28 15:40:00,75.23,75.26,75.07,75.13,45864.0,74.4769,74.5066,74.3185,74.3779,45864.0
2025-01-28 15:50:00,75.14,75.24,75.1,75.18,316868.0,74.3878,74.4868,74.3482,74.4274,316868.0
2025-01-29 09:30:00,75.03,75.57,75.03,75.52,24187.0,74.2789,74.8135,74.2789,74.764,24187.0
2025-01-29 09:40:00,75.48,76.14,75.39,76.0,53457.0,74.7244,75.3778,74.6353,75.2392,53457.0
2025-01-29 09:50:00,75.99,76.3,75.97,76.3,22394.0,75.2293,75.5362,75.2095,75.5362,22394.0
2025-01-29 10:00:00,76.25,76.41,76.17,76.27,29165.0,75.4867,75.6451,75.4075,75.5065,29165.0
2025-01-29 10:10:00,76.26,76.26,76.05,76.13,25446.0,75.4966,75.4966,75.2887,75.3679,25446.0
2025-01-29 10:20:00,76.13,76.36,76.09,76.33,21455.0,75.3679,75.5956,75.3283,75.5659,21455.0
2025-01-29 10:30:00,76.33,76.41,76.27,76.41,16203.0,75.5659,75.6451,75.5065,75.6451,16203.0
2025-01-29 10:40:00,76.4,76.57,76.38,76.45,28372.0,75.6352,75.8035,75.6154,75.6847,28372.0
2025-01-29 10:50:00,76.37,76.38,76.26,76.27,32193.0,75.6055,75.6154,75.4966,75.5065,32193.0
2025-01-29 11:00:00,76.3,76.35,76.21,76.33,18796.0,75.5362,75.5857,75.4471,75.5659,18796.0
2025-01-29 11:10:00,76.33,76.36,76.29,76.32,25946.0,75.5659,75.5956,75.5263,75.556,25946.0
2025-01-29 11:20:00,76.32,76.34,76.2,76.27,28107.0,75.556,75.5758,75.4372,75.5065,28107.0
2025-01-29 11:30:00,76.29,76.38,76.29,76.33,23933.0,75.5263,75.6154,75.5263,75.5659,23933.0
2025-01-29 11:40:00,76.34,76.46,76.25,76.45,361598.0,75.5758,75.6946,75.4867,75.6847,361598.0
2025-01-29 11:50:00,76.46,76.51,76.28,76.39,93872.0,75.6946,75.7441,75.5164,75.6253,93872.0
2025-01-29 12:00:00,76.38,76.4,76.28,76.31,101277.0,75.6154,75.6352,75.5164,75.5461,101277.0
2025-01-29 12:10:00,76.3,76.37,76.26,76.34,14380.0,75.5362,75.6055,75.4966,75.5758,14380.0
2025-01-29 12:20:00,76.34,76.36,76.23,76.24,19626.0,75.5758,75.5956,75.4669,75.4768,19626.0
2025-01-29 12:30:00,76.25,76.29,76.21,76.23,14530.0,75.4867,75.5263,75.4471,75.4669,14530.0
2025-01-29 12:40:00,76.23,76.23,76.13,76.16,13151.0,75.4669,75.4669,75.3679,75.3976,13151.0
2025-01-29 12:50:00,76.15,76.16,76.05,76.12,21441.0,75.3877,75.3976,75.2887,75.358,21441.0
2025-01-29 13:00:00,76.11,76.18,76.05,76.14,25264.0,75.3481,75.4174,75.2887,75.3778,25264.0
2025-01-29 13:10:00,76.15,76.24,76.06,76.23,27296.0,75.3877,75.4768,75.2986,75.4669,27296.0
2025-01-29 13:20:00,76.24,76.31,76.2,76.24,26356.0,75.4768,75.5461,75.4372,75.4768,26356.0
2025-01-29 13:30:00,76.26,76.27,76.11,76.12,17774.0,75.4966,75.5065,75.3481,75.358,17774.0
2025-01-29 13:40:00,76.12,76.14,76.01,76.14,12918.0,75.358,75.3778,75.2491,75.3778,12918.0
2025-01-29 13:50:00,76.12,76.15,76.08,76.1,16844.0,75.358,75.3877,75.3184,75.3382,16844.0
2025-01-29 14:00:00,76.09,76.11,75.83,75.84,32530.0,75.3283,75.3481,75.0709,75.0808,32530.0
2025-01-29 14:10:00,75.83,75.94,75.75,75.9,22997.0,75.0709,75.1798,74.9917,75.1402,22997.0
2025-01-29 14:20:00,75.91,75.92,75.8,75.81,21789.0,75.1501,75.16,75.0412,75.0511,21789.0
2025-01-29 14:30:00,75.81,76.02,75.81,75.96,35351.0,75.0511,75.259,75.0511,75.1996,35351.0
2025-01-29 14:40:00,75.97,76.08,75.88,75.89,41157.0,75.2095,75.3184,75.1204,75.1303,41157.0
2025-01-29 14:50:00,75.89,75.97,75.77,75.78,48367.0,75.1303,75.2095,75.0115,75.0214,48367.0
2025-01-29 15:00:00,75.77,75.82,75.59,75.7,43672.0,75.0115,75.061,74.8333,74.9422,43672.0
2025-01-29 15:10:00,75.7,75.83,75.62,75.76,41233.0,74.9422,75.0709,74.863,75.0016,41233.0
2025-01-29 15:20:00,75.78,75.82,75.59,75.6,148868.0,75.0214,75.061,74.8333,74.8432,148868.0
2025-01-29 15:30:00,75.63,75.66,75.47,75.52,121728.0,74.8729,74.9026,74.7145,74.764,121728.0
2025-01-29 15:40:00,75.52,75.6,75.44,75.48,150828.0,74.764,74.8432,74.6848,74.7244,150828.0
2025-01-29 15:50:00,75.48,75.58,75.36,75.44,292243.0,74.7244,74.8234,74.6056,74.6848,292243.0
2025-01-30 09:30:00,75.86,75.9,75.7,75.8,25183.0,75.1006,75.1402,74.9422,75.0412,25183.0
2025-01-30 09:40:00,75.78,75.82,75.62,75.64,39505.0,75.0214,75.061,74.863,74.8828,39505.0
2025-01-30 09:50:00,75.65,75.7,75.51,75.7,90014.0,74.8927,74.9422,74.7541,74.9422,90014.0
2025-01-30 10:00:00,75.7,75.78,75.57,75.74,60499.0,74.9422,75.0214,74.8135,74.9818,60499.0
2025-01-30 10:10:00,75.72,75.76,75.39,75.56,90970.0,74.962,75.0016,74.6353,74.8036,90970.0
2025-01-30 10:20:00,75.56,75.66,75.49,75.6,42983.0,74.8036,74.9026,74.7343,74.8432,42983.0
2025-01-30 10:30:00,75.63,75.74,75.6,75.74,40893.0,74.8729,74.9818,74.8432,74.9818,40893.0
2025-01-30 10:40:00,75.73,75.73,75.6,75.68,20927.0,74.9719,74.9719,74.8432,74.9224,20927.0
2025-01-30 10:50:00,75.68,75.72,75.6,75.66,23681.0,74.9224,74.962,74.8432,74.9026,23681.0
2025-01-30 11:00:00,75.66,75.67,75.56,75.57,18781.0,74.9026,74.9125,74.8036,74.8135,18781.0
2025-01-30 11:10:00,75.58,75.59,75.53,75.53,25313.0,74.8234,74.8333,74.7739,74.7739,25313.0
2025-01-30 11:20:00,75.55,75.6,75.49,75.55,57129.0,74.7937,74.8432,74.7343,74.7937,57129.0
2025-01-30 11:30:00,75.54,75.58,75.49,75.56,44901.0,74.7838,74.8234,74.7343,74.8036,44901.0
2025-01-30 11:40:00,75.59,75.71,75.58,75.62,34356.0,74.8333,74.9521,74.8234,74.863,34356.0
2025-01-30 11:50:00,75.62,75.73,75.61,75.67,25081.0,74.863,74.9719,74.8531,74.9125,25081.0
2025-01-30 12:00:00,75.67,75.7,75.56,75.56,32218.0,74.9125,74.9422,74.8036,74.8036,32218.0
2025-01-30 12:10:00,75.55,75.55,75.43,75.43,36254.0,74.7937,74.7937,74.6749,74.6749,36254.0
2025-01-30 12:20:00,75.41,75.46,75.35,75.38,49369.0,74.6551,74.7046,74.5957,74.6254,49369.0
2025-01-30 12:30:00,75.42,75.54,75.4,75.51,38038.0,74.665,74.7838,74.6452,74.7541,38038.0
2025-01-30 12:40:00,75.51,75.55,75.42,75.42,23836.0,74.7541,74.7937,74.665,74.665,23836.0
2025-01-30 12:50:00,75.42,75.52,75.42,75.49,42685.0,74.665,74.764,74.665,74.7343,42685.0
2025-01-30 13:00:00,75.51,75.61,75.51,75.59,18866.0,74.7541,74.8531,74.7541,74.8333,18866.0
2025-01-30 13:10:00,75.58,75.67,75.55,75.63,16035.0,74.8234,74.9125,74.7937,74.8729,16035.0
2025-01-30 13:20:00,75.65,75.7,75.62,75.7,25753.0,74.8927,74.9422,74.863,74.9422,25753.0
2025-01-30 13:30:00,75.7,75.9,75.68,75.88,23066.0,74.9422,75.1402,74.9224,75.1204,23066.0
2025-01-30 13:40:00,75.89,76.01,75.87,75.91,24764.0,75.1303,75.2491,75.1105,75.1501,24764.0
2025-01-30 13:50:00,75.9,75.92,75.8,75.8,28318.0,75.1402,75.16,75.0412,75.0412,28318.0
2025-01-30 14:00:00,75.8,75.83,75.72,75.73,38303.0,75.0412,75.0709,74.962,74.9719,38303.0
2025-01-30 14:10:00,75.72,75.73,75.66,75.72,30548.0,74.962,74.9719,74.9026,74.962,30548.0
2025-01-30 14:20:00,75.72,75.85,75.72,75.84,21721.0,74.962,75.0907,74.962,75.0808,21721.0
2025-01-30 14:30:00,75.83,75.83,75.77,75.78,21590.0,75.0709,75.0709,75.0115,75.0214,21590.0
2025-01-30 14:40:00,75.78,75.8,75.72,75.72,26955.0,75.0214,75.0412,74.962,74.962,26955.0
2025-01-30 14:50:00,75.75,75.76,75.69,75.71,22987.0,74.9917,75.0016,74.9323,74.9521,22987.0
2025-01-30 15:00:00,75.7,75.81,75.69,75.74,56509.0,74.9422,75.0511,74.9323,74.9818,56509.0
2025-01-30 15:10:00,75.73,75.76,75.67,75.69,53777.0,74.9719,75.0016,74.9125,74.9323,53777.0
2025-01-30 15:20:00,75.69,75.71,75.61,75.63,142846.0,74.9323,74.9521,74.8531,74.8729,142846.0
2025-01-30 15:30:00,75.62,75.73,75.4,75.43,76253.0,74.863,74.9719,74.6452,74.6749,76253.0
2025-01-30 15:40:00,75.43,75.44,75.09,75.38,94655.0,74.6749,74.6848,74.3383,74.6254,94655.0
2025-01-30 15:50:00,75.4,75.67,75.35,75.4,287341.0,74.6452,74.9125,74.5957,74.6452,287341.0
2025-01-31 09:30:00,75.0,75.36,74.95,75.07,87519.0,74.2492,74.6056,74.1997,74.3185,87519.0
2025-01-31 09:40:00,75.05,75.14,74.28,74.3,57476.0,74.2987,74.3878,73.5364,73.5562,57476.0
2025-01-31 09:50:00,74.3,74.56,74.19,74.47,74590.0,73.5562,73.8136,73.4473,73.7245,74590.0
2025-01-31 10:00:00,74.52,74.52,74.25,74.44,32031.0,73.774,73.774,73.5067,73.6948,32031.0
2025-01-31 10:10:00,74.48,74.49,74.09,74.18,98055.0,73.7344,73.7443,73.3483,73.4374,98055.0
2025-01-31 10:20:00,74.18,74.42,74.14,74.34,61587.0,73.4374,73.675,73.3978,73.5958,61587.0
2025-01-31 10:30:00,74.36,74.42,74.0,74.0,44877.0,73.6156,73.675,73.2592,73.2592,44877.0
2025-01-31 10:40:00,74.02,74.22,73.97,74.15,76748.0,73.279,73.477,73.2295,73.4077,76748.0
2025-01-31 10:50:00,74.14,74.16,73.83,73.86,135794.0,73.3978,73.4176,73.0909,73.1206,135794.0
2025-01-31 11:00:00,73.86,74.13,73.85,74.12,78426.0,73.1206,73.3879,73.1107,73.378,78426.0
2025-01-31 11:10:00,74.12,74.2,74.01,74.01,69543.0,73.378,73.4572,73.2691,73.2691,69543.0
2025-01-31 11:20:00,74.02,74.18,74.01,74.1,51208.0,73.279,73.4374,73.2691,73.3582,51208.0
2025-01-31 11:30:00,74.09,74.31,74.09,74.28,32704.0,73.3483,73.5661,73.3483,73.5364,32704.0
2025-01-31 11:40:00,74.27,74.32,74.13,74.17,31227.0,73.5265,73.576,73.3879,73.4275,31227.0
2025-01-31 11:50:00,74.17,74.18,74.08,74.16,32944.0,73.4275,73.4374,73.3384,73.4176,32944.0
2025-01-31 12:00:00,74.16,74.16,74.02,74.09,63375.0,73.4176,73.4176,73.279,73.3483,63375.0
2025-01-31 12:10:00,74.09,74.12,74.0,74.09,32668.0,73.3483,73.378,73.2592,73.3483,32668.0
2025-01-31 12:20:00,74.09,74.13,74.0,74.12,75013.0,73.3483,73.3879,73.2592,73.378,75013.0
2025-01-31 12:30:00,74.11,74.23,74.1,74.21,39215.0,73.3681,73.4869,73.3582,73.4671,39215.0
2025-01-31 12:40:00,74.19,74.19,74.11,74.14,38660.0,73.4473,73.4473,73.3681,73.3978,38660.0
2025-01-31 12:50:00,74.13,74.14,73.97,73.98,30331.0,73.3879,73.3978,73.2295,73.2394,30331.0
2025-01-31 13:00:00,73.98,74.19,73.98,74.19,21036.0,73.2394,73.4473,73.2394,73.4473,21036.0
2025-01-31 13:10:00,74.22,74.24,74.12,74.14,53838.0,73.477,73.4968,73.378,73.3978,53838.0
2025-01-31 13:20:00,74.15,74.16,73.88,73.92,35868.0,73.4077,73.4176,73.1404,73.18,35868.0
2025-01-31 13:30:00,73.9,73.92,73.67,73.69,32409.0,73.1602,73.18,72.9325,72.9523,32409.0
2025-01-31 13:40:00,73.69,73.99,73.68,73.98,28250.0,72.9523,73.2493,72.9424,73.2394,28250.0
2025-01-31 13:50:00,73.97,73.98,73.8,73.83,17976.0,73.2295,73.2394,73.0612,73.0909,17976.0
2025-01-31 14:00:00,73.81,73.85,73.6,73.62,31798.0,73.0711,73.1107,72.8632,72.883,31798.0
2025-01-31 14:10:00,73.64,73.82,73.61,73.64,47247.0,72.9028,73.081,72.8731,72.9028,47247.0
2025-01-31 14:20:00,73.63,73.78,73.6,73.76,27852.0,72.8929,73.0414,72.8632,73.0216,27852.0
2025-01-31 14:30:00,73.77,73.92,73.77,73.92,32771.0,73.0315,73.18,73.0315,73.18,32771.0
2025-01-31 14:40:00,73.91,73.93,73.78,73.85,41408.0,73.1701,73.1899,73.0414,73.1107,41408.0
2025-01-31 14:50:00,73.84,73.88,73.76,73.83,42269.0,73.1008,73.1404,73.0216,73.0909,42269.0
2025-01-31 15:00:00,73.82,73.82,73.64,73.65,38744.0,73.081,73.081,72.9028,72.9127,38744.0
2025-01-31 15:10:00,73.63,73.82,73.63,73.82,66001.0,72.8929,73.081,72.8929,73.081,66001.0
2025-01-31 15:20:00,73.83,73.85,73.71,73.71,52243.0,73.0909,73.1107,72.9721,72.9721,52243.0
2025-01-31 15:30:00,73.71,73.76,73.62,73.65,93705.0,72.9721,73.0216,72.883,72.9127,93705.0
2025-01-31 15:40:00,73.64,73.64,73.51,73.59,94275.0,72.9028,72.9028,72.7741,72.8533,94275.0
2025-01-31 15:50:00,73.6,73.74,73.4,73.65,369879.0,72.8632,73.0018,72.6652,72.9127,369879.0
2025-02-03 09:30:00,72.66,73.01,72.36,72.42,78018.0,71.9327,72.2792,71.6357,71.6951,78018.0
2025-02-03 09:40:00,72.42,72.48,72.05,72.05,52432.0,71.6951,71.7545,71.3288,71.3288,52432.0
2025-02-03 09:50:00,72.06,72.23,71.74,71.81,35069.0,71.3387,71.507,71.0219,71.0912,35069.0
2025-02-03 10:00:00,71.76,72.38,71.74,72.33,42671.0,71.0417,71.6555,71.0219,71.606,42671.0
2025-02-03 10:10:00,72.36,72.5,72.29,72.35,88750.0,71.6357,71.7743,71.5664,71.6258,88750.0
2025-02-03 10:20:00,72.35,72.91,72.19,72.89,185475.0,71.6258,72.1802,71.4674,72.1604,185475.0
2025-02-03 10:30:00,72.91,73.12,72.9,73.06,102632.0,72.1802,72.3881,72.1703,72.3287,102632.0
2025-02-03 10:40:00,73.06,73.31,73.01,73.11,29624.0,72.3287,72.5761,72.2792,72.3782,29624.0
2025-02-03 10:50:00,73.11,73.2,73.07,73.13,59780.0,72.3782,72.4673,72.3386,72.398,59780.0
2025-02-03 11:00:00,73.11,73.18,72.78,72.87,72840.0,72.3782,72.4475,72.0515,72.1406,72840.0
2025-02-03 11:10:00,72.89,73.06,72.86,73.03,53585.0,72.1604,72.3287,72.1307,72.299,53585.0
2025-02-03 11:20:00,73.05,73.23,73.05,73.15,63855.0,72.3188,72.497,72.3188,72.4178,63855.0
2025-02-03 11:30:00,73.15,73.49,73.11,73.45,37135.0,72.4178,72.7543,72.3782,72.7147,37135.0
2025-02-03 11:40:00,73.45,73.48,73.33,73.43,52610.0,72.7147,72.7444,72.5959,72.6949,52610.0
2025-02-03 11:50:00,73.42,73.43,73.17,73.24,27190.0,72.685,72.6949,72.4376,72.5069,27190.0
2025-02-03 12:00:00,73.22,73.27,73.13,73.16,29998.0,72.4871,72.5365,72.398,72.4277,29998.0
2025-02-03 12:10:00,73.15,73.17,73.06,73.08,23704.0,72.4178,72.4376,72.3287,72.3485,23704.0
2025-02-03 12:20:00,73.08,73.13,73.04,73.06,34723.0,72.3485,72.398,72.3089,72.3287,34723.0
2025-02-03 12:30:00,73.06,73.06,72.93,72.94,25868.0,72.3287,72.3287,72.2,72.2099,25868.0
2025-02-03 12:40:00,72.94,72.97,72.77,72.79,44129.0,72.2099,72.2396,72.0416,72.0614,44129.0
2025-02-03 12:50:00,72.79,73.0,72.77,72.92,78868.0,72.0614,72.2693,72.0416,72.1901,78868.0
2025-02-03 13:00:00,72.91,72.99,72.75,72.83,31010.0,72.1802,72.2594,72.0218,72.101,31010.0
2025-02-03 13:10:00,72.85,72.92,72.79,72.85,28979.0,72.1208,72.1901,72.0614,72.1208,28979.0
2025-02-03 13:20:00,72.88,73.06,72.88,73.03,26525.0,72.1505,72.3287,72.1505,72.299,26525.0
2025-02-03 13:30:00,73.04,73.08,73.01,73.05,28686.0,72.3089,72.3485,72.2792,72.3188,28686.0
2025-02-03 13:40:00,73.03,73.06,72.91,72.91,33000.0,72.299,72.3287,72.1802,72.1802,33000.0
2025-02-03 13:50:00,72.91,73.01,72.91,72.94,25117.0,72.1802,72.2792,72.1802,72.2099,25117.0
2025-02-03 14:00:00,72.93,73.07,72.93,73.05,33701.0,72.2,72.3386,72.2,72.3188,33701.0
2025-02-03 14:10:00,73.06,73.13,73.04,73.13,40878.0,72.3287,72.398,72.3089,72.398,40878.0
2025-02-03 14:20:00,73.14,73.14,73.09,73.09,33576.0,72.4079,72.4079,72.3584,72.3584,33576.0
2025-02-03 14:30:00,73.09,73.16,73.0,73.0,37305.0,72.3584,72.4277,72.2693,72.2693,37305.0
2025-02-03 14:40:00,73.01,73.1,73.0,73.06,34044.0,72.2792,72.3683,72.2693,72.3287,34044.0
2025-02-03 14:50:00,73.06,73.07,72.99,73.02,41640.0,72.3287,72.3386,72.2594,72.2891,41640.0
2025-02-03 15:00:00,73.02,73.06,72.99,73.01,56250.0,72.2891,72.3287,72.2594,72.2792,56250.0
2025-02-03 15:10:00,73.01,73.04,72.96,73.0,50356.0,72.2792,72.3089,72.2297,72.2693,50356.0
2025-02-03 15:20:00,72.99,73.01,72.92,72.95,102729.0,72.2594,72.2792,72.1901,72.2198,102729.0
2025-02-03 15:30:00,72.95,73.14,72.87,73.11,169723.0,72.2198,72.4079,72.1406,72.3782,169723.0
2025-02-03 15:40:00,73.12,73.26,73.11,73.15,168647.0,72.3881,72.5266,72.3782,72.4178,168647.0
2025-02-03 15:50:00,73.15,73.27,73.04,73.1,338614.0,72.4178,72.5365,72.3089,72.3683,338614.0
2025-02-04 09:30:00,72.84,73.44,72.74,73.09,77733.0,72.1109,72.7048,72.0119,72.3584,77733.0
2025-02-04 09:40:00,73.09,73.53,73.09,73.27,35032.0,72.3584,72.7939,72.3584,72.5365,35032.0
2025-02-04 09:50:00,73.17,73.31,73.15,73.3,19303.0,72.4376,72.5761,72.4178,72.5662,19303.0
2025-02-04 10:00:00,73.31,73.48,73.28,73.48,23795.0,72.5761,72.7444,72.5464,72.7444,23795.0
2025-02-04 10:10:00,73.48,73.74,73.45,73.72,22745.0,72.7444,73.0018,72.7147,72.982,22745.0
2025-02-04 10:20:00,73.7,73.77,73.68,73.69,22081.0,72.9622,73.0315,72.9424,72.9523,22081.0
2025-02-04 10:30:00,73.68,73.74,73.62,73.72,19607.0,72.9424,73.0018,72.883,72.982,19607.0
2025-02-04 10:40:00,73.72,73.72,73.58,73.62,19397.0,72.982,72.982,72.8434,72.883,19397.0
2025-02-04 10:50:00,73.61,73.67,73.5,73.53,20294.0,72.8731,72.9325,72.7642,72.7939,20294.0
2025-02-04 11:00:00,73.55,73.71,73.55,73.7,23992.0,72.8137,72.9721,72.8137,72.9622,23992.0
2025-02-04 11:10:00,73.7,73.76,73.68,73.75,21821.0,72.9622,73.0216,72.9424,73.0117,21821.0
2025-02-04 11:20:00,73.74,73.81,73.72,73.79,26755.0,73.0018,73.0711,72.982,73.0513,26755.0
2025-02-04 11:30:00,73.79,73.81,73.65,73.67,31566.0,73.0513,73.0711,72.9127,72.9325,31566.0
2025-02-04 11:40:00,73.67,73.67,73.52,73.56,17227.0,72.9325,72.9325,72.784,72.8236,17227.0
2025-02-04 11:50:00,73.54,73.66,73.51,73.64,32152.0,72.8038,72.9226,72.7741,72.9028,32152.0
2025-02-04 12:00:00,73.65,73.79,73.65,73.74,31761.0,72.9127,73.0513,72.9127,73.0018,31761.0
2025-02-04 12:10:00,73.73,73.74,73.58,73.62,25127.0,72.9919,73.0018,72.8434,72.883,25127.0
2025-02-04 12:20:00,73.61,73.69,73.51,73.51,20183.0,72.8731,72.9523,72.7741,72.7741,20183.0
2025-02-04 12:30:00,73.51,73.59,73.49,73.53,23371.0,72.7741,72.8533,72.7543,72.7939,23371.0
2025-02-04 12:40:00,73.53,73.53,73.44,73.5,18350.0,72.7939,72.7939,72.7048,72.7642,18350.0
2025-02-04 12:50:00,73.5,73.54,73.47,73.51,20715.0,72.7642,72.8038,72.7345,72.7741,20715.0
2025-02-04 13:00:00,73.51,73.56,73.5,73.53,21314.0,72.7741,72.8236,72.7642,72.7939,21314.0
2025-02-04 13:10:00,73.54,73.56,73.49,73.55,22824.0,72.8038,72.8236,72.7543,72.8137,22824.0
2025-02-04 13:20:00,73.55,73.56,73.48,73.51,28481.0,72.8137,72.8236,72.7444,72.7741,28481.0
2025-02-04 13:30:00,73.51,73.57,73.38,73.39,20798.0,72.7741,72.8335,72.6454,72.6553,20798.0
2025-02-04 13:40:00,73.38,73.44,73.37,73.38,28541.0,72.6454,72.7048,72.6355,72.6454,28541.0
2025-02-04 13:50:00,73.38,73.4,73.25,73.25,28357.0,72.6454,72.6652,72.5167,72.5167,28357.0
2025-02-04 14:00:00,73.25,73.34,73.25,73.33,19032.0,72.5167,72.6058,72.5167,72.5959,19032.0
2025-02-04 14:10:00,73.33,73.36,73.31,73.34,25735.0,72.5959,72.6256,72.5761,72.6058,25735.0
2025-02-04 14:20:00,73.34,73.42,73.33,73.36,34482.0,72.6058,72.685,72.5959,72.6256,34482.0
2025-02-04 14:30:00,73.36,73.39,73.29,73.29,31763.0,72.6256,72.6553,72.5563,72.5563,31763.0
2025-02-04 14:40:00,73.29,73.32,73.24,73.28,32009.0,72.5563,72.586,72.5069,72.5464,32009.0
2025-02-04 14:50:00,73.28,73.32,73.14,73.19,39669.0,72.5464,72.586,72.4079,72.4574,39669.0
2025-02-04 15:00:00,73.18,73.21,73.06,73.06,37421.0,72.4475,72.4772,72.3287,72.3287,37421.0
2025-02-04 15:10:00,73.06,73.14,73.01,73.06,56233.0,72.3287,72.4079,72.2792,72.3287,56233.0
2025-02-04 15:20:00,73.07,73.09,72.9,72.92,49553.0,72.3386,72.3584,72.1703,72.1901,49553.0
2025-02-04 15:30:00,72.92,73.09,72.91,73.08,73892.0,72.1901,72.3584,72.1802,72.3485,73892.0
2025-02-04 15:40:00,73.1,73.14,72.96,72.97,55582.0,72.3683,72.4079,72.2297,72.2396,55582.0
2025-02-04 15:50:00,72.99,73.07,72.69,72.72,249523.0,72.2594,72.3386,71.9624,71.9921,249523.0
2025-02-05 09:30:00,72.86,73.02,72.7,72.85,56110.0,72.1307,72.2891,71.9723,72.1208,56110.0
2025-02-05 09:40:00,72.86,73.26,72.85,73.14,27558.0,72.1307,72.5266,72.1208,72.4079,27558.0
2025-02-05 09:50:00,73.18,73.3,72.97,73.03,30822.0,72.4475,72.5662,72.2396,72.299,30822.0
2025-02-05 10:00:00,73.06,73.08,72.65,72.87,48272.0,72.3287,72.3485,71.9228,72.1406,48272.0
2025-02-05 10:10:00,72.91,73.01,72.82,72.98,46057.0,72.1802,72.2792,72.0911,72.2495,46057.0
2025-02-05 10:20:00,72.96,73.18,72.96,73.17,41409.0,72.2297,72.4475,72.2297,72.4376,41409.0
2025-02-05 10:30:00,73.15,73.18,73.01,73.04,49000.0,72.4178,72.4475,72.2792,72.3089,49000.0
2025-02-05 10:40:00,73.05,73.12,72.95,72.98,30322.0,72.3188,72.3881,72.2198,72.2495,30322.0
2025-02-05 10:50:00,72.97,73.08,72.87,72.87,19845.0,72.2396,72.3485,72.1406,72.1406,19845.0
2025-02-05 11:00:00,72.89,72.99,72.86,72.99,26784.0,72.1604,72.2594,72.1307,72.2594,26784.0
2025-02-05 11:10:00,73.0,73.06,72.97,72.97,16106.0,72.2693,72.3287,72.2396,72.2396,16106.0
2025-02-05 11:20:00,72.97,73.07,72.95,73.05,17218.0,72.2396,72.3386,72.2198,72.3188,17218.0
2025-02-05 11:30:00,73.05,73.06,72.98,72.99,20619.0,72.3188,72.3287,72.2495,72.2594,20619.0
2025-02-05 11:40:00,72.99,73.03,72.95,73.0,23243.0,72.2594,72.299,72.2198,72.2693,23243.0
2025-02-05 11:50:00,72.98,73.11,72.97,73.02,19110.0,72.2495,72.3782,72.2396,72.2891,19110.0
2025-02-05 12:00:00,73.02,73.02,72.89,73.01,33056.0,72.2891,72.2891,72.1604,72.2792,33056.0
2025-02-05 12:10:00,73.0,73.06,72.99,73.03,32653.0,72.2693,72.3287,72.2594,72.299,32653.0
2025-02-05 12:20:00,73.03,73.14,73.0,73.14,20091.0,72.299,72.4079,72.2693,72.4079,20091.0
2025-02-05 12:30:00,73.14,73.22,73.12,73.22,34928.0,72.4079,72.4871,72.3881,72.4871,34928.0
2025-02-05 12:40:00,73.22,73.31,73.21,73.3,27889.0,72.4871,72.5761,72.4772,72.5662,27889.0
2025-02-05 12:50:00,73.31,73.33,73.26,73.28,22180.0,72.5761,72.5959,72.5266,72.5464,22180.0
2025-02-05 13:00:00,73.28,73.33,73.26,73.31,25787.0,72.5464,72.5959,72.5266,72.5761,25787.0
2025-02-05 13:10:00,73.31,73.4,73.3,73.4,14298.0,72.5761,72.6652,72.5662,72.6652,14298.0
2025-02-05 13:20:00,73.39,73.44,73.38,73.43,18043.0,72.6553,72.7048,72.6454,72.6949,18043.0
2025-02-05 13:30:00,73.44,73.44,73.36,73.38,55878.0,72.7048,72.7048,72.6256,72.6454,55878.0
2025-02-05 13:40:00,73.39,73.48,73.38,73.46,20439.0,72.6553,72.7444,72.6454,72.7246,20439.0
2025-02-05 13:50:00,73.47,73.47,73.26,73.27,24305.0,72.7345,72.7345,72.5266,72.5365,24305.0
2025-02-05 14:00:00,73.27,73.35,73.26,73.34,19117.0,72.5365,72.6157,72.5266,72.6058,19117.0
2025-02-05 14:10:00,73.33,73.36,73.31,73.35,23630.0,72.5959,72.6256,72.5761,72.6157,23630.0
2025-02-05 14:20:00,73.35,73.36,73.3,73.31,40427.0,72.6157,72.6256,72.5662,72.5761,40427.0
2025-02-05 14:30:00,73.31,73.4,73.31,73.4,15797.0,72.5761,72.6652,72.5761,72.6652,15797.0
2025-02-05 14:40:00,73.4,73.4,73.28,73.29,31860.0,72.6652,72.6652,72.5464,72.5563,31860.0
2025-02-05 14:50:00,73.29,73.34,73.22,73.25,47471.0,72.5563,72.6058,72.4871,72.5167,47471.0
2025-02-05 15:00:00,73.25,73.29,73.22,73.23,35389.0,72.5167,72.5563,72.4871,72.497,35389.0
2025-02-05 15:10:00,73.22,73.34,73.21,73.33,28700.0,72.4871,72.6058,72.4772,72.5959,28700.0
2025-02-05 15:20:00,73.33,73.43,73.32,73.37,31236.0,72.5959,72.6949,72.586,72.6355,31236.0
2025-02-05 15:30:00,73.37,73.42,73.32,73.34,31667.0,72.6355,72.685,72.586,72.6058,31667.0
2025-02-05 15:40:00,73.34,73.36,73.24,73.34,44562.0,72.6058,72.6256,72.5069,72.6058,44562.0
2025-02-05 15:50:00,73.34,73.42,73.29,73.38,220050.0,72.6058,72.685,72.5563,72.6454,220050.0
2025-02-06 09:30:00,74.18,74.24,73.29,73.56,47219.0,73.4374,73.4968,72.5563,72.8236,47219.0
2025-02-06 09:40:00,73.56,73.75,73.48,73.69,25883.0,72.8236,73.0117,72.7444,72.9523,25883.0
2025-02-06 09:50:00,73.71,73.79,73.68,73.78,35925.0,72.9721,73.0513,72.9424,73.0414,35925.0
2025-02-06 10:00:00,73.8,73.94,73.73,73.83,101059.0,73.0612,73.1998,72.9919,73.0909,101059.0
2025-02-06 10:10:00,73.83,73.99,73.78,73.98,27541.0,73.0909,73.2493,73.0414,73.2394,27541.0
2025-02-06 10:20:00,73.97,74.04,73.87,74.03,21079.0,73.2295,73.2988,73.1305,73.2889,21079.0
2025-02-06 10:30:00,74.03,74.06,73.79,73.81,29255.0,73.2889,73.3186,73.0513,73.0711,29255.0
2025-02-06 10:40:00,73.81,73.85,73.77,73.8,21507.0,73.0711,73.1107,73.0315,73.0612,21507.0
2025-02-06 10:50:00,73.82,73.86,73.7,73.8,49403.0,73.081,73.1206,72.9622,73.0612,49403.0
2025-02-06 11:00:00,73.78,73.95,73.78,73.95,28561.0,73.0414,73.2097,73.0414,73.2097,28561.0
2025-02-06 11:10:00,73.93,74.06,73.93,74.06,26811.0,73.1899,73.3186,73.1899,73.3186,26811.0
2025-02-06 11:20:00,74.06,74.18,74.06,74.14,15311.0,73.3186,73.4374,73.3186,73.3978,15311.0
2025-02-06 11:30:00,74.14,74.18,74.03,74.1,32776.0,73.3978,73.4374,73.2889,73.3582,32776.0
2025-02-06 11:40:00,74.08,74.15,74.06,74.1,20507.0,73.3384,73.4077,73.3186,73.3582,20507.0
2025-02-06 11:50:00,74.11,74.21,74.1,74.12,27489.0,73.3681,73.4671,73.3582,73.378,27489.0
2025-02-06 12:00:00,74.12,74.2,74.05,74.11,17157.0,73.378,73.4572,73.3087,73.3681,17157.0
2025-02-06 12:10:00,74.12,74.14,74.09,74.1,16357.0,73.378,73.3978,73.3483,73.3582,16357.0
2025-02-06 12:20:00,74.12,74.13,74.09,74.12,15830.0,73.378,73.3879,73.3483,73.378,15830.0
2025-02-06 12:30:00,74.14,74.24,74.13,74.23,23494.0,73.3978,73.4968,73.3879,73.4869,23494.0
2025-02-06 12:40:00,74.23,74.24,74.17,74.18,21737.0,73.4869,73.4968,73.4275,73.4374,21737.0
2025-02-06 12:50:00,74.18,74.18,74.13,74.17,18789.0,73.4374,73.4374,73.3879,73.4275,18789.0
2025-02-06 13:00:00,74.16,74.2,74.12,74.12,32660.0,73.4176,73.4572,73.378,73.378,32660.0
2025-02-06 13:10:00,74.13,74.22,74.13,74.2,27634.0,73.3879,73.477,73.3879,73.4572,27634.0
2025-02-06 13:20:00,74.22,74.25,74.12,74.16,29851.0,73.477,73.5067,73.378,73.4176,29851.0
2025-02-06 13:30:00,74.16,74.17,74.06,74.07,26680.0,73.4176,73.4275,73.3186,73.3285,26680.0
2025-02-06 13:40:00,74.08,74.17,74.05,74.12,26489.0,73.3384,73.4275,73.3087,73.378,26489.0
2025-02-06 13:50:00,74.13,74.17,74.07,74.08,44406.0,73.3879,73.4275,73.3285,73.3384,44406.0
2025-02-06 14:00:00,74.07,74.15,74.07,74.12,45327.0,73.3285,73.4077,73.3285,73.378,45327.0
2025-02-06 14:10:00,74.13,74.21,74.11,74.19,52373.0,73.3879,73.4671,73.3681,73.4473,52373.0
2025-02-06 14:20:00,74.19,74.24,74.09,74.09,52859.0,73.4473,73.4968,73.3483,73.3483,52859.0
2025-02-06 14:30:00,74.09,74.09,73.89,73.98,61583.0,73.3483,73.3483,73.1503,73.2394,61583.0
2025-02-06 14:40:00,73.97,74.09,73.95,74.09,35699.0,73.2295,73.3483,73.2097,73.3483,35699.0
2025-02-06 14:50:00,74.09,74.2,74.08,74.17,42972.0,73.3483,73.4572,73.3384,73.4275,42972.0
2025-02-06 15:00:00,74.17,74.33,74.17,74.33,55435.0,73.4275,73.5859,73.4275,73.5859,55435.0
2025-02-06 15:10:00,74.33,74.37,74.22,74.35,69211.0,73.5859,73.6255,73.477,73.6057,69211.0
2025-02-06 15:20:00,74.35,74.44,74.32,74.42,54319.0,73.6057,73.6948,73.576,73.675,54319.0
2025-02-06 15:30:00,74.43,74.51,74.37,74.48,70655.0,73.6849,73.7641,73.6255,73.7344,70655.0
2025-02-06 15:40:00,74.48,74.59,74.47,74.52,106656.0,73.7344,73.8433,73.7245,73.774,106656.0
2025-02-06 15:50:00,74.52,74.69,74.43,74.57,396797.0,73.774,73.9423,73.6849,73.8235,396797.0
2025-02-07 09:30:00,74.72,74.82,74.36,74.6,44761.0,73.972,74.071,73.6156,73.8532,44761.0
2025-02-07 09:40:00,74.59,74.72,74.5,74.64,25282.0,73.8433,73.972,73.7542,73.8928,25282.0
2025-02-07 09:50:00,74.63,74.89,74.46,74.89,37755.0,73.8829,74.1403,73.7146,74.1403,37755.0
2025-02-07 10:00:00,74.82,74.87,74.62,74.85,87121.0,74.071,74.1205,73.873,74.1007,87121.0
2025-02-07 10:10:00,74.85,74.86,74.57,74.67,51723.0,74.1007,74.1106,73.8235,73.9225,51723.0
2025-02-07 10:20:00,74.67,74.93,74.62,74.93,56806.0,73.9225,74.1799,73.873,74.1799,56806.0
2025-02-07 10:30:00,74.89,74.93,74.78,74.81,54350.0,74.1403,74.1799,74.0314,74.0611,54350.0
2025-02-07 10:40:00,74.83,74.85,74.69,74.78,18733.0,74.0809,74.1007,73.9423,74.0314,18733.0
2025-02-07 10:50:00,74.78,74.82,74.54,74.73,38841.0,74.0314,74.071,73.7938,73.9819,38841.0
2025-02-07 11:00:00,74.73,74.91,74.62,74.86,25104.0,73.9819,74.1601,73.873,74.1106,25104.0
2025-02-07 11:10:00,74.85,75.07,74.77,75.0,44078.0,74.1007,74.3185,74.0215,74.2492,44078.0
2025-02-07 11:20:00,75.01,75.07,74.78,74.78,36432.0,74.2591,74.3185,74.0314,74.0314,36432.0
2025-02-07 11:30:00,74.74,74.87,74.73,74.85,13865.0,73.9918,74.1205,73.9819,74.1007,13865.0
2025-02-07 11:40:00,74.84,74.89,74.78,74.84,28008.0,74.0908,74.1403,74.0314,74.0908,28008.0
2025-02-07 11:50:00,74.88,74.95,74.81,74.87,49088.0,74.1304,74.1997,74.0611,74.1205,49088.0
2025-02-07 12:00:00,74.85,75.0,74.82,74.96,29427.0,74.1007,74.2492,74.071,74.2096,29427.0
2025-02-07 12:10:00,74.95,74.95,74.73,74.84,24712.0,74.1997,74.1997,73.9819,74.0908,24712.0
2025-02-07 12:20:00,74.83,74.95,74.82,74.88,28100.0,74.0809,74.1997,74.071,74.1304,28100.0
2025-02-07 12:30:00,74.86,74.94,74.84,74.84,33774.0,74.1106,74.1898,74.0908,74.0908,33774.0
2025-02-07 12:40:00,74.84,74.9,74.83,74.89,15496.0,74.0908,74.1502,74.0809,74.1403,15496.0
2025-02-07 12:50:00,74.9,74.95,74.88,74.9,24906.0,74.1502,74.1997,74.1304,74.1502,24906.0
2025-02-07 13:00:00,74.9,74.96,74.88,74.96,17154.0,74.1502,74.2096,74.1304,74.2096,17154.0
2025-02-07 13:10:00,74.97,74.99,74.93,74.93,13679.0,74.2195,74.2393,74.1799,74.1799,13679.0
2025-02-07 13:20:00,74.91,74.93,74.88,74.9,13759.0,74.1601,74.1799,74.1304,74.1502,13759.0
2025-02-07 13:30:00,74.9,74.92,74.87,74.89,13696.0,74.1502,74.17,74.1205,74.1403,13696.0
2025-02-07 13:40:00,74.89,74.89,74.78,74.79,32154.0,74.1403,74.1403,74.0314,74.0413,32154.0
2025-02-07 13:50:00,74.81,74.81,74.62,74.63,11050.0,74.0611,74.0611,73.873,73.8829,11050.0
2025-02-07 14:00:00,74.63,74.65,74.56,74.56,33100.0,73.8829,73.9027,73.8136,73.8136,33100.0
2025-02-07 14:10:00,74.58,74.63,74.53,74.61,35996.0,73.8334,73.8829,73.7839,73.8631,35996.0
2025-02-07 14:20:00,74.62,74.62,74.55,74.58,24486.0,73.873,73.873,73.8037,73.8334,24486.0
2025-02-07 14:30:00,74.58,74.75,74.58,74.72,21576.0,73.8334,74.0017,73.8334,73.972,21576.0
2025-02-07 14:40:00,74.73,74.83,74.72,74.78,20403.0,73.9819,74.0809,73.972,74.0314,20403.0
2025-02-07 14:50:00,74.78,74.81,74.72,74.73,21567.0,74.0314,74.0611,73.972,73.9819,21567.0
2025-02-07 15:00:00,74.72,74.72,74.61,74.68,45665.0,73.972,73.972,73.8631,73.9324,45665.0
2025-02-07 15:10:00,74.69,74.7,74.52,74.53,26348.0,73.9423,73.9522,73.774,73.7839,26348.0
2025-02-07 15:20:00,74.53,74.58,74.46,74.49,58164.0,73.7839,73.8334,73.7146,73.7443,58164.0
2025-02-07 15:30:00,74.5,74.68,74.48,74.63,114842.0,73.7542,73.9324,73.7344,73.8829,114842.0
2025-02-07 15:40:00,74.61,74.64,74.34,74.38,67840.0,73.8631,73.8928,73.5958,73.6354,67840.0
2025-02-07 15:50:00,74.41,74.72,74.39,74.68,270776.0,73.6651,73.972,73.6453,73.9324,270776.0
2025-02-10 09:30:00,74.81,74.94,74.7,74.91,89915.0,74.0611,74.1898,73.9522,74.1601,89915.0
2025-02-10 09:40:00,74.91,75.01,74.76,74.98,58939.0,74.1601,74.2591,74.0116,74.2294,58939.0
2025-02-10 09:50:00,75.01,75.15,74.97,75.0,84076.0,74.2591,74.3977,74.2195,74.2492,84076.0
2025-02-10 10:00:00,75.0,75.39,74.99,75.34,69757.0,74.2492,74.6353,74.2393,74.5858,69757.0
2025-02-10 10:10:00,75.33,75.43,75.29,75.3,81750.0,74.5759,74.6749,74.5363,74.5462,81750.0
2025-02-10 10:20:00,75.31,75.31,74.97,75.06,40836.0,74.5561,74.5561,74.2195,74.3086,40836.0
2025-02-10 10:30:00,75.06,75.13,74.91,74.93,40492.0,74.3086,74.3779,74.1601,74.1799,40492.0
2025-02-10 10:40:00,74.94,75.08,74.89,75.06,89368.0,74.1898,74.3284,74.1403,74.3086,89368.0
2025-02-10 10:50:00,75.06,75.2,75.06,75.12,41446.0,74.3086,74.4472,74.3086,74.368,41446.0
2025-02-10 11:00:00,75.14,75.26,74.99,75.01,41405.0,74.3878,74.5066,74.2393,74.2591,41405.0
2025-02-10 11:10:00,75.01,75.01,74.75,74.78,28720.0,74.2591,74.2591,74.0017,74.0314,28720.0
2025-02-10 11:20:00,74.78,74.88,74.71,74.88,50240.0,74.0314,74.1304,73.9621,74.1304,50240.0
2025-02-10 11:30:00,74.87,74.91,74.76,74.91,43093.0,74.1205,74.1601,74.0116,74.1601,43093.0
2025-02-10 11:40:00,74.9,74.92,74.76,74.76,23594.0,74.1502,74.17,74.0116,74.0116,23594.0
2025-02-10 11:50:00,74.8,75.01,74.8,75.01,25568.0,74.0512,74.2591,74.0512,74.2591,25568.0
2025-02-10 12:00:00,75.0,75.04,74.96,74.97,34156.0,74.2492,74.2888,74.2096,74.2195,34156.0
2025-02-10 12:10:00,74.96,74.96,74.81,74.88,90734.0,74.2096,74.2096,74.0611,74.1304,90734.0
2025-02-10 12:20:00,74.9,74.94,74.77,74.79,34947.0,74.1502,74.1898,74.0215,74.0413,34947.0
2025-02-10 12:30:00,74.78,74.87,74.77,74.77,33832.0,74.0314,74.1205,74.0215,74.0215,33832.0
2025-02-10 12:40:00,74.77,74.82,74.76,74.81,34681.0,74.0215,74.071,74.0116,74.0611,34681.0
2025-02-10 12:50:00,74.82,74.86,74.79,74.83,37531.0,74.071,74.1106,74.0413,74.0809,37531.0
2025-02-10 13:00:00,74.83,75.02,74.82,75.01,69889.0,74.0809,74.269,74.071,74.2591,69889.0
2025-02-10 13:10:00,75.01,75.03,74.96,74.98,42493.0,74.2591,74.2789,74.2096,74.2294,42493.0
2025-02-10 13:20:00,74.97,74.98,74.91,74.92,36157.0,74.2195,74.2294,74.1601,74.17,36157.0
2025-02-10 13:30:00,74.92,75.11,74.91,75.11,89540.0,74.17,74.3581,74.1601,74.3581,89540.0
2025-02-10 13:40:00,75.1,75.18,75.09,75.15,52797.0,74.3482,74.4274,74.3383,74.3977,52797.0
2025-02-10 13:50:00,75.15,75.19,75.09,75.1,71979.0,74.3977,74.4373,74.3383,74.3482,71979.0
2025-02-10 14:00:00,75.09,75.19,75.04,75.19,38359.0,74.3383,74.4373,74.2888,74.4373,38359.0
2025-02-10 14:10:00,75.19,75.34,75.17,75.31,65404.0,74.4373,74.5858,74.4175,74.5561,65404.0
2025-02-10 14:20:00,75.31,75.43,75.31,75.36,55339.0,74.5561,74.6749,74.5561,74.6056,55339.0
2025-02-10 14:30:00,75.34,75.39,75.27,75.38,35634.0,74.5858,74.6353,74.5165,74.6254,35634.0
2025-02-10 14:40:00,75.37,75.38,75.31,75.31,35602.0,74.6155,74.6254,74.5561,74.5561,35602.0
2025-02-10 14:50:00,75.31,75.36,75.3,75.31,38231.0,74.5561,74.6056,74.5462,74.5561,38231.0
2025-02-10 15:00:00,75.31,75.4,75.31,75.33,59527.0,74.5561,74.6452,74.5561,74.5759,59527.0
2025-02-10 15:10:00,75.34,75.39,75.28,75.3,60567.0,74.5858,74.6353,74.5264,74.5462,60567.0
2025-02-10 15:20:00,75.3,75.31,75.19,75.31,60389.0,74.5462,74.5561,74.4373,74.5561,60389.0
2025-02-10 15:30:00,75.31,75.37,75.21,75.26,100934.0,74.5561,74.6155,74.4571,74.5066,100934.0
2025-02-10 15:40:00,75.26,75.34,75.16,75.28,78092.0,74.5066,74.5858,74.4076,74.5264,78092.0
2025-02-10 15:50:00,75.28,75.4,75.07,75.08,224317.0,74.5264,74.6452,74.3185,74.3284,224317.0
2025-02-11 09:30:00,75.21,75.48,75.05,75.15,64658.0,74.4571,74.7244,74.2987,74.3977,64658.0
2025-02-11 09:40:00,75.15,75.39,75.08,75.34,41746.0,74.3977,74.6353,74.3284,74.5858,41746.0
2025-02-11 09:50:00,75.34,75.57,75.31,75.34,83627.0,74.5858,74.8135,74.5561,74.5858,83627.0
2025-02-11 10:00:00,75.35,75.47,75.26,75.47,87572.0,74.5957,74.7145,74.5066,74.7145,87572.0
2025-02-11 10:10:00,75.45,75.46,75.26,75.38,61608.0,74.6947,74.7046,74.5066,74.6254,61608.0
2025-02-11 10:20:00,75.38,75.56,75.35,75.55,80574.0,74.6254,74.8036,74.5957,74.7937,80574.0
2025-02-11 10:30:00,75.55,75.62,75.41,75.45,112673.0,74.7937,74.863,74.6551,74.6947,112673.0
2025-02-11 10:40:00,75.45,75.56,75.43,75.49,106540.0,74.6947,74.8036,74.6749,74.7343,106540.0
2025-02-11 10:50:00,75.5,75.67,75.49,75.57,68826.0,74.7442,74.9125,74.7343,74.8135,68826.0
2025-02-11 11:00:00,75.56,75.64,75.56,75.64,49782.0,74.8036,74.8828,74.8036,74.8828,49782.0
2025-02-11 11:10:00,75.64,75.71,75.63,75.66,39564.0,74.8828,74.9521,74.8729,74.9026,39564.0
2025-02-11 11:20:00,75.67,75.68,75.45,75.45,45258.0,74.9125,74.9224,74.6947,74.6947,45258.0
2025-02-11 11:30:00,75.46,75.52,75.36,75.52,38321.0,74.7046,74.764,74.6056,74.764,38321.0
2025-02-11 11:40:00,75.5,75.62,75.5,75.61,32256.0,74.7442,74.863,74.7442,74.8531,32256.0
2025-02-11 11:50:00,75.61,75.71,75.59,75.71,45592.0,74.8531,74.9521,74.8333,74.9521,45592.0
2025-02-11 12:00:00,75.7,75.92,75.69,75.9,69593.0,74.9422,75.16,74.9323,75.1402,69593.0
2025-02-11 12:10:00,75.91,75.96,75.81,75.91,42095.0,75.1501,75.1996,75.0511,75.1501,42095.0
2025-02-11 12:20:00,75.91,75.94,75.85,75.94,38512.0,75.1501,75.1798,75.0907,75.1798,38512.0
2025-02-11 12:30:00,75.92,75.97,75.84,75.84,27708.0,75.16,75.2095,75.0808,75.0808,27708.0
2025-02-11 12:40:00,75.85,76.0,75.81,75.95,113144.0,75.0907,75.2392,75.0511,75.1897,113144.0
2025-02-11 12:50:00,75.95,75.97,75.9,75.91,39377.0,75.1897,75.2095,75.1402,75.1501,39377.0
2025-02-11 13:00:00,75.92,75.93,75.82,75.91,32748.0,75.16,75.1699,75.061,75.1501,32748.0
2025-02-11 13:10:00,75.92,76.04,75.91,76.04,36665.0,75.16,75.2788,75.1501,75.2788,36665.0
2025-02-11 13:20:00,76.05,76.13,76.05,76.1,32941.0,75.2887,75.3679,75.2887,75.3382,32941.0
2025-02-11 13:30:00,76.1,76.18,76.08,76.15,51602.0,75.3382,75.4174,75.3184,75.3877,51602.0
2025-02-11 13:40:00,76.15,76.2,76.14,76.14,31003.0,75.3877,75.4372,75.3778,75.3778,31003.0
2025-02-11 13:50:00,76.16,76.17,76.04,76.06,36540.0,75.3976,75.4075,75.2788,75.2986,36540.0
2025-02-11 14:00:00,76.06,76.08,75.99,76.03,37203.0,75.2986,75.3184,75.2293,75.2689,37203.0
2025-02-11 14:10:00,76.03,76.08,76.03,76.06,22797.0,75.2689,75.3184,75.2689,75.2986,22797.0
2025-02-11 14:20:00,76.06,76.18,76.06,76.15,38652.0,75.2986,75.4174,75.2986,75.3877,38652.0
2025-02-11 14:30:00,76.15,76.19,76.12,76.17,29033.0,75.3877,75.4273,75.358,75.4075,29033.0
2025-02-11 14:40:00,76.17,76.26,76.12,76.12,52512.0,75.4075,75.4966,75.358,75.358,52512.0
2025-02-11 14:50:00,76.13,76.17,76.1,76.17,36845.0,75.3679,75.4075,75.3382,75.4075,36845.0
2025-02-11 15:00:00,76.17,76.21,76.14,76.2,40576.0,75.4075,75.4471,75.3778,75.4372,40576.0
2025-02-11 15:10:00,76.2,76.27,76.19,76.27,56832.0,75.4372,75.5065,75.4273,75.5065,56832.0
2025-02-11 15:20:00,76.27,76.32,76.2,76.31,65440.0,75.5065,75.556,75.4372,75.5461,65440.0
2025-02-11 15:30:00,76.31,76.62,76.31,76.46,149640.0,75.5461,75.853,75.5461,75.6946,149640.0
2025-02-11 15:40:00,76.46,76.5,76.01,76.17,195192.0,75.6946,75.7342,75.2491,75.4075,195192.0
2025-02-11 15:50:00,76.17,76.2,75.81,75.93,475724.0,75.4075,75.4372,75.0511,75.1699,475724.0
2025-02-12 09:30:00,75.24,76.13,74.65,75.14,86611.0,74.4868,75.3679,73.9027,74.3878,86611.0
2025-02-12 09:40:00,75.06,75.11,74.74,74.77,36643.0,74.3086,74.3581,73.9918,74.0215,36643.0
2025-02-12 09:50:00,74.74,74.74,73.82,73.93,91342.0,73.9918,73.9918,73.081,73.1899,91342.0
2025-02-12 10:00:00,73.93,74.14,73.62,74.03,272249.0,73.1899,73.3978,72.883,73.2889,272249.0
2025-02-12 10:10:00,74.03,74.22,73.79,74.08,114443.0,73.2889,73.477,73.0513,73.3384,114443.0
2025-02-12 10:20:00,74.1,74.58,74.07,74.19,120134.0,73.3582,73.8334,73.3285,73.4473,120134.0
2025-02-12 10:30:00,74.16,74.27,73.9,74.27,270941.0,73.4176,73.5265,73.1602,73.5265,270941.0
2025-02-12 10:40:00,74.26,74.39,74.12,74.16,112083.0,73.5166,73.6453,73.378,73.4176,112083.0
2025-02-12 10:50:00,74.19,74.4,73.98,74.31,82879.0,73.4473,73.6552,73.2394,73.5661,82879.0
2025-02-12 11:00:00,74.34,74.87,74.31,74.68,119770.0,73.5958,74.1205,73.5661,73.9324,119770.0
2025-02-12 11:10:00,74.67,74.82,74.6,74.75,70369.0,73.9225,74.071,73.8532,74.0017,70369.0
2025-02-12 11:20:00,74.73,74.77,74.45,74.52,71281.0,73.9819,74.0215,73.7047,73.774,71281.0
2025-02-12 11:30:00,74.52,74.75,74.46,74.71,49634.0,73.774,74.0017,73.7146,73.9621,49634.0
2025-02-12 11:40:00,74.71,74.87,74.7,74.84,49319.0,73.9621,74.1205,73.9522,74.0908,49319.0
2025-02-12 11:50:00,74.86,75.1,74.83,75.09,56249.0,74.1106,74.3482,74.0809,74.3383,56249.0
2025-02-12 12:00:00,75.07,75.41,75.07,75.41,40911.0,74.3185,74.6551,74.3185,74.6551,40911.0
2025-02-12 12:10:00,75.46,75.75,75.42,75.7,49885.0,74.7046,74.9917,74.665,74.9422,49885.0
2025-02-12 12:20:00,75.71,76.12,75.71,76.07,75023.0,74.9521,75.358,74.9521,75.3085,75023.0
2025-02-12 12:30:00,76.08,76.15,75.93,76.01,140244.0,75.3184,75.3877,75.1699,75.2491,140244.0
2025-02-12 12:40:00,76.01,76.09,75.94,75.98,55048.0,75.2491,75.3283,75.1798,75.2194,55048.0
2025-02-12 12:50:00,76.0,76.2,75.99,76.18,84832.0,75.2392,75.4372,75.2293,75.4174,84832.0
2025-02-12 13:00:00,76.18,76.26,75.95,75.99,44117.0,75.4174,75.4966,75.1897,75.2293,44117.0
2025-02-12 13:10:00,75.99,76.0,75.76,75.8,39170.0,75.2293,75.2392,75.0016,75.0412,39170.0
2025-02-12 13:20:00,75.82,75.86,75.73,75.83,38957.0,75.061,75.1006,74.9719,75.0709,38957.0
2025-02-12 13:30:00,75.84,75.98,75.74,75.93,45996.0,75.0808,75.2194,74.9818,75.1699,45996.0
2025-02-12 13:40:00,75.95,76.02,75.93,75.97,47995.0,75.1897,75.259,75.1699,75.2095,47995.0
2025-02-12 13:50:00,75.96,75.99,75.78,75.78,61412.0,75.1996,75.2293,75.0214,75.0214,61412.0
2025-02-12 14:00:00,75.81,75.82,75.66,75.78,58556.0,75.0511,75.061,74.9026,75.0214,58556.0
2025-02-12 14:10:00,75.78,75.78,75.62,75.62,63121.0,75.0214,75.0214,74.863,74.863,63121.0
2025-02-12 14:20:00,75.62,75.79,75.6,75.79,35050.0,74.863,75.0313,74.8432,75.0313,35050.0
2025-02-12 14:30:00,75.79,76.01,75.79,76.01,28165.0,75.0313,75.2491,75.0313,75.2491,28165.0
2025-02-12 14:40:00,76.01,76.21,75.98,76.2,124154.0,75.2491,75.4471,75.2194,75.4372,124154.0
2025-02-12 14:50:00,76.19,76.38,76.1,76.37,55980.0,75.4273,75.6154,75.3382,75.6055,55980.0
2025-02-12 15:00:00,76.37,76.44,76.33,76.33,89452.0,75.6055,75.6748,75.5659,75.5659,89452.0
2025-02-12 15:10:00,76.34,76.63,76.33,76.61,80587.0,75.5758,75.8629,75.5659,75.8431,80587.0
2025-02-12 15:20:00,76.62,76.69,76.51,76.52,126607.0,75.853,75.9223,75.7441,75.754,126607.0
2025-02-12 15:30:00,76.52,76.78,76.51,76.76,126310.0,75.754,76.0114,75.7441,75.9916,126310.0
2025-02-12 15:40:00,76.77,76.98,76.73,76.73,156442.0,76.0015,76.2094,75.9619,75.9619,156442.0
2025-02-12 15:50:00,76.75,76.9,76.64,76.86,340480.0,75.9817,76.1302,75.8728,76.0906,340480.0
2025-02-13 09:30:00,77.13,77.25,75.92,76.1,68132.0,76.3579,76.4767,75.16,75.3382,68132.0
2025-02-13 09:40:00,76.09,76.62,75.75,76.25,48809.0,75.3283,75.853,74.9917,75.4867,48809.0
2025-02-13 09:50:00,76.25,76.25,75.99,76.01,31532.0,75.4867,75.4867,75.2293,75.2491,31532.0
2025-02-13 10:00:00,76.02,76.14,75.88,75.89,54700.0,75.259,75.3778,75.1204,75.1303,54700.0
2025-02-13 10:10:00,75.89,75.92,75.54,75.68,41964.0,75.1303,75.16,74.7838,74.9224,41964.0
2025-02-13 10:20:00,75.71,75.74,75.4,75.46,38148.0,74.9521,74.9818,74.6452,74.7046,38148.0
2025-02-13 10:30:00,75.45,75.45,75.29,75.36,42226.0,74.6947,74.6947,74.5363,74.6056,42226.0
2025-02-13 10:40:00,75.36,75.38,75.17,75.28,51934.0,74.6056,74.6254,74.4175,74.5264,51934.0
2025-02-13 10:50:00,75.29,75.34,75.18,75.25,42141.0,74.5363,74.5858,74.4274,74.4967,42141.0
2025-02-13 11:00:00,75.25,75.26,75.03,75.25,39438.0,74.4967,74.5066,74.2789,74.4967,39438.0
2025-02-13 11:10:00,75.25,75.47,75.22,75.46,51014.0,74.4967,74.7145,74.467,74.7046,51014.0
2025-02-13 11:20:00,75.47,75.95,75.47,75.94,37649.0,74.7145,75.1897,74.7145,75.1798,37649.0
2025-02-13 11:30:00,75.97,75.97,75.66,75.67,35601.0,75.2095,75.2095,74.9026,74.9125,35601.0
2025-02-13 11:40:00,75.69,75.69,75.42,75.53,27616.0,74.9323,74.9323,74.665,74.7739,27616.0
2025-02-13 11:50:00,75.56,75.73,75.47,75.71,36816.0,74.8036,74.9719,74.7145,74.9521,36816.0
2025-02-13 12:00:00,75.72,75.73,75.64,75.66,32118.0,74.962,74.9719,74.8828,74.9026,32118.0
2025-02-13 12:10:00,75.66,75.68,75.56,75.63,31047.0,74.9026,74.9224,74.8036,74.8729,31047.0
2025-02-13 12:20:00,75.63,75.66,75.55,75.59,36743.0,74.8729,74.9026,74.7937,74.8333,36743.0
2025-02-13 12:30:00,75.59,75.61,75.47,75.48,31410.0,74.8333,74.8531,74.7145,74.7244,31410.0
2025-02-13 12:40:00,75.47,75.47,75.27,75.34,27872.0,74.7145,74.7145,74.5165,74.5858,27872.0
2025-02-13 12:50:00,75.35,75.35,75.15,75.23,25370.0,74.5957,74.5957,74.3977,74.4769,25370.0
2025-02-13 13:00:00,75.25,75.3,75.2,75.29,22274.0,74.4967,74.5462,74.4472,74.5363,22274.0
2025-02-13 13:10:00,75.29,75.48,75.28,75.43,36935.0,74.5363,74.7244,74.5264,74.6749,36935.0
2025-02-13 13:20:00,75.43,75.53,75.37,75.52,13683.0,74.6749,74.7739,74.6155,74.764,13683.0
2025-02-13 13:30:00,75.52,75.84,75.52,75.82,44370.0,74.764,75.0808,74.764,75.061,44370.0
2025-02-13 13:40:00,75.82,75.85,75.69,75.83,34156.0,75.061,75.0907,74.9323,75.0709,34156.0
2025-02-13 13:50:00,75.82,75.89,75.78,75.89,22011.0,75.061,75.1303,75.0214,75.1303,22011.0
2025-02-13 14:00:00,75.87,76.05,75.87,76.03,28037.0,75.1105,75.2887,75.1105,75.2689,28037.0
2025-02-13 14:10:00,76.02,76.07,75.92,76.04,35638.0,75.259,75.3085,75.16,75.2788,35638.0
2025-02-13 14:20:00,76.02,76.05,75.94,76.03,27003.0,75.259,75.2887,75.1798,75.2689,27003.0
2025-02-13 14:30:00,76.03,76.08,76.01,76.06,33586.0,75.2689,75.3184,75.2491,75.2986,33586.0
2025-02-13 14:40:00,76.05,76.07,75.95,75.95,31156.0,75.2887,75.3085,75.1897,75.1897,31156.0
2025-02-13 14:50:00,75.95,76.07,75.93,75.95,26410.0,75.1897,75.3085,75.1699,75.1897,26410.0
2025-02-13 15:00:00,75.95,76.08,75.95,76.0,33193.0,75.1897,75.3184,75.1897,75.2392,33193.0
2025-02-13 15:10:00,76.01,76.06,75.97,76.06,33409.0,75.2491,75.2986,75.2095,75.2986,33409.0
2025-02-13 15:20:00,76.05,76.08,75.95,76.08,58966.0,75.2887,75.3184,75.1897,75.3184,58966.0
2025-02-13 15:30:00,76.09,76.15,75.96,76.12,76623.0,75.3283,75.3877,75.1996,75.358,76623.0
2025-02-13 15:40:00,76.12,76.13,75.97,76.07,68575.0,75.358,75.3679,75.2095,75.3085,68575.0
2025-02-13 15:50:00,76.07,76.43,76.07,76.42,362914.0,75.3085,75.6649,75.3085,75.655,362914.0
2025-02-14 09:30:00,76.1,76.32,75.27,75.64,116744.0,75.3382,75.556,74.5165,74.8828,116744.0
2025-02-14 09:40:00,75.62,75.91,75.48,75.68,59053.0,74.863,75.1501,74.7244,74.9224,59053.0
2025-02-14 09:50:00,75.65,75.73,75.39,75.51,61970.0,74.8927,74.9719,74.6353,74.7541,61970.0
2025-02-14 10:00:00,75.53,75.89,75.51,75.51,87676.0,74.7739,75.1303,74.7541,74.7541,87676.0
2025-02-14 10:10:00,75.5,75.5,74.88,74.9,66624.0,74.7442,74.7442,74.1304,74.1502,66624.0
2025-02-14 10:20:00,74.91,75.13,74.85,75.11,75034.0,74.1601,74.3779,74.1007,74.3581,75034.0
2025-02-14 10:30:00,75.11,75.55,75.06,75.39,89844.0,74.3581,74.7937,74.3086,74.6353,89844.0
2025-02-14 10:40:00,75.38,75.47,75.14,75.47,174221.0,74.6254,74.7145,74.3878,74.7145,174221.0
2025-02-14 10:50:00,75.47,75.5,75.06,75.08,78176.0,74.7145,74.7442,74.3086,74.3284,78176.0
2025-02-14 11:00:00,75.08,75.2,75.06,75.19,55814.0,74.3284,74.4472,74.3086,74.4373,55814.0
2025-02-14 11:10:00,75.2,75.28,74.99,75.01,56689.0,74.4472,74.5264,74.2393,74.2591,56689.0
2025-02-14 11:20:00,75.02,75.07,74.93,74.94,49276.0,74.269,74.3185,74.1799,74.1898,49276.0
2025-02-14 11:30:00,74.93,75.02,74.92,74.97,44337.0,74.1799,74.269,74.17,74.2195,44337.0
2025-02-14 11:40:00,74.97,75.18,74.96,74.98,49045.0,74.2195,74.4274,74.2096,74.2294,49045.0
2025-02-14 11:50:00,74.97,74.99,74.85,74.9,36899.0,74.2195,74.2393,74.1007,74.1502,36899.0
2025-02-14 12:00:00,74.9,75.0,74.65,74.68,46443.0,74.1502,74.2492,73.9027,73.9324,46443.0
2025-02-14 12:10:00,74.67,74.84,74.64,74.83,44036.0,73.9225,74.0908,73.8928,74.0809,44036.0
2025-02-14 12:20:00,74.84,75.01,74.84,74.99,44688.0,74.0908,74.2591,74.0908,74.2393,44688.0
2025-02-14 12:30:00,75.0,75.19,75.0,75.09,58735.0,74.2492,74.4373,74.2492,74.3383,58735.0
2025-02-14 12:40:00,75.08,75.22,75.03,75.17,49639.0,74.3284,74.467,74.2789,74.4175,49639.0
2025-02-14 12:50:00,75.18,75.23,75.12,75.14,100117.0,74.4274,74.4769,74.368,74.3878,100117.0
2025-02-14 13:00:00,75.13,75.13,74.9,74.97,36489.0,74.3779,74.3779,74.1502,74.2195,36489.0
2025-02-14 13:10:00,74.97,75.07,74.87,74.93,64066.0,74.2195,74.3185,74.1205,74.1799,64066.0
2025-02-14 13:20:00,74.93,74.99,74.85,74.87,32056.0,74.1799,74.2393,74.1007,74.1205,32056.0
2025-02-14 13:30:00,74.89,74.89,74.8,74.84,51034.0,74.1403,74.1403,74.0512,74.0908,51034.0
2025-02-14 13:40:00,74.85,74.89,74.77,74.89,42700.0,74.1007,74.1403,74.0215,74.1403,42700.0
2025-02-14 13:50:00,74.9,74.96,74.9,74.95,36646.0,74.1502,74.2096,74.1502,74.1997,36646.0
2025-02-14 14:00:00,74.94,75.01,74.87,74.88,38577.0,74.1898,74.2591,74.1205,74.1304,38577.0
2025-02-14 14:10:00,74.88,74.9,74.65,74.65,57493.0,74.1304,74.1502,73.9027,73.9027,57493.0
2025-02-14 14:20:00,74.65,74.66,74.51,74.56,73341.0,73.9027,73.9126,73.7641,73.8136,73341.0
2025-02-14 14:30:00,74.56,74.57,74.46,74.5,68425.0,73.8136,73.8235,73.7146,73.7542,68425.0
2025-02-14 14:40:00,74.48,74.5,74.3,74.49,90417.0,73.7344,73.7542,73.5562,73.7443,90417.0
2025-02-14 14:50:00,74.47,74.48,74.28,74.28,66730.0,73.7245,73.7344,73.5364,73.5364,66730.0
2025-02-14 15:00:00,74.28,74.37,74.25,74.33,59896.0,73.5364,73.6255,73.5067,73.5859,59896.0
2025-02-14 15:10:00,74.33,74.42,74.32,74.36,78529.0,73.5859,73.675,73.576,73.6156,78529.0
2025-02-14 15:20:00,74.35,74.36,73.95,74.08,147769.0,73.6057,73.6156,73.2097,73.3384,147769.0
2025-02-14 15:30:00,74.07,74.3,74.04,74.25,130228.0,73.3285,73.5562,73.2988,73.5067,130228.0
2025-02-14 15:40:00,74.25,74.31,74.1,74.22,158026.0,73.5067,73.5661,73.3582,73.477,158026.0
2025-02-14 15:50:00,74.22,74.34,74.19,74.33,424050.0,73.477,73.5958,73.4473,73.5859,424050.0
2025-02-18 09:30:00,74.35,74.35,73.91,73.92,93161.0,73.6057,73.6057,73.1701,73.18,93161.0
2025-02-18 09:40:00,73.92,74.34,73.86,74.29,72294.0,73.18,73.5958,73.1206,73.5463,72294.0
2025-02-18 09:50:00,74.29,74.29,74.0,74.09,50536.0,73.5463,73.5463,73.2592,73.3483,50536.0
2025-02-18 10:00:00,74.08,74.35,74.07,74.17,84791.0,73.3384,73.6057,73.3285,73.4275,84791.0
2025-02-18 10:10:00,74.15,74.26,73.9,73.93,71470.0,73.4077,73.5166,73.1602,73.1899,71470.0
2025-02-18 10:20:00,73.94,74.18,73.84,74.14,98741.0,73.1998,73.4374,73.1008,73.3978,98741.0
2025-02-18 10:30:00,74.15,74.41,74.15,74.37,34797.0,73.4077,73.6651,73.4077,73.6255,34797.0
2025-02-18 10:40:00,74.38,74.66,74.38,74.61,36874.0,73.6354,73.9126,73.6354,73.8631,36874.0
2025-02-18 10:50:00,74.64,74.66,74.35,74.35,37563.0,73.8928,73.9126,73.6057,73.6057,37563.0
2025-02-18 11:00:00,74.35,74.39,74.26,74.38,24136.0,73.6057,73.6453,73.5166,73.6354,24136.0
2025-02-18 11:10:00,74.39,74.58,74.37,74.41,45948.0,73.6453,73.8334,73.6255,73.6651,45948.0
2025-02-18 11:20:00,74.42,74.46,74.33,74.37,42509.0,73.675,73.7146,73.5859,73.6255,42509.0
2025-02-18 11:30:00,74.38,74.7,74.38,74.7,40672.0,73.6354,73.9522,73.6354,73.9522,40672.0
2025-02-18 11:40:00,74.71,74.92,74.69,74.9,36161.0,73.9621,74.17,73.9423,74.1502,36161.0
2025-02-18 11:50:00,74.9,74.92,74.8,74.84,35768.0,74.1502,74.17,74.0512,74.0908,35768.0
2025-02-18 12:00:00,74.84,74.9,74.77,74.86,36856.0,74.0908,74.1502,74.0215,74.1106,36856.0
2025-02-18 12:10:00,74.84,74.9,74.8,74.85,30989.0,74.0908,74.1502,74.0512,74.1007,30989.0
2025-02-18 12:20:00,74.84,74.84,74.72,74.82,57195.0,74.0908,74.0908,73.972,74.071,57195.0
2025-02-18 12:30:00,74.82,74.9,74.82,74.84,37838.0,74.071,74.1502,74.071,74.0908,37838.0
2025-02-18 12:40:00,74.83,74.88,74.8,74.85,27181.0,74.0809,74.1304,74.0512,74.1007,27181.0
2025-02-18 12:50:00,74.86,74.91,74.83,74.89,49635.0,74.1106,74.1601,74.0809,74.1403,49635.0
2025-02-18 13:00:00,74.89,75.12,74.88,75.08,64604.0,74.1403,74.368,74.1304,74.3284,64604.0
2025-02-18 13:10:00,75.08,75.14,75.02,75.12,34771.0,74.3284,74.3878,74.269,74.368,34771.0
2025-02-18 13:20:00,75.13,75.24,75.11,75.17,80396.0,74.3779,74.4868,74.3581,74.4175,80396.0
2025-02-18 13:30:00,75.17,75.42,75.17,75.35,65630.0,74.4175,74.665,74.4175,74.5957,65630.0
2025-02-18 13:40:00,75.34,75.42,75.34,75.4,34520.0,74.5858,74.665,74.5858,74.6452,34520.0
2025-02-18 13:50:00,75.4,75.41,75.16,75.16,34404.0,74.6452,74.6551,74.4076,74.4076,34404.0
2025-02-18 14:00:00,75.17,75.31,75.16,75.31,47529.0,74.4175,74.5561,74.4076,74.5561,47529.0
2025-02-18 14:10:00,75.31,75.38,75.29,75.35,46287.0,74.5561,74.6254,74.5363,74.5957,46287.0
2025-02-18 14:20:00,75.36,75.4,75.28,75.33,72185.0,74.6056,74.6452,74.5264,74.5759,72185.0
2025-02-18 14:30:00,75.32,75.44,75.31,75.39,40055.0,74.566,74.6848,74.5561,74.6353,40055.0
2025-02-18 14:40:00,75.4,75.59,75.4,75.55,42245.0,74.6452,74.8333,74.6452,74.7937,42245.0
2025-02-18 14:50:00,75.55,75.63,75.54,75.57,32839.0,74.7937,74.8729,74.7838,74.8135,32839.0
2025-02-18 15:00:00,75.58,75.6,75.42,75.43,46640.0,74.8234,74.8432,74.665,74.6749,46640.0
2025-02-18 15:10:00,75.43,75.54,75.36,75.53,58577.0,74.6749,74.7838,74.6056,74.7739,58577.0
2025-02-18 15:20:00,75.52,75.63,75.52,75.59,52801.0,74.764,74.8729,74.764,74.8333,52801.0
2025-02-18 15:30:00,75.59,75.61,75.43,75.44,91878.0,74.8333,74.8531,74.6749,74.6848,91878.0
2025-02-18 15:40:00,75.44,75.45,75.23,75.3,109633.0,74.6848,74.6947,74.4769,74.5462,109633.0
2025-02-18 15:50:00,75.31,75.49,75.18,75.48,318072.0,74.5561,74.7343,74.4274,74.7244,318072.0
2025-02-19 09:30:00,75.12,75.25,74.99,75.09,60293.0,74.368,74.4967,74.2393,74.3383,60293.0
2025-02-19 09:40:00,75.12,75.41,75.06,75.41,46611.0,74.368,74.6551,74.3086,74.6551,46611.0
2025-02-19 09:50:00,75.41,75.58,75.39,75.5,28041.0,74.6551,74.8234,74.6353,74.7442,28041.0
2025-02-19 10:00:00,75.51,75.69,75.47,75.69,20255.0,74.7541,74.9323,74.7145,74.9323,20255.0
2025-02-19 10:10:00,75.68,75.79,75.64,75.78,31617.0,74.9224,75.0313,74.8828,75.0214,31617.0
2025-02-19 10:20:00,75.77,75.81,75.52,75.52,42563.0,75.0115,75.0511,74.764,74.764,42563.0
2025-02-19 10:30:00,75.49,75.59,75.45,75.56,57284.0,74.7343,74.8333,74.6947,74.8036,57284.0
2025-02-19 10:40:00,75.56,75.6,75.25,75.26,48844.0,74.8036,74.8432,74.4967,74.5066,48844.0
2025-02-19 10:50:00,75.25,75.28,75.15,75.19,74319.0,74.4967,74.5264,74.3977,74.4373,74319.0
2025-02-19 11:00:00,75.2,75.21,74.75,74.8,133706.0,74.4472,74.4571,74.0017,74.0512,133706.0
2025-02-19 11:10:00,74.8,74.82,74.53,74.59,54771.0,74.0512,74.071,73.7839,73.8433,54771.0
2025-02-19 11:20:00,74.59,74.59,74.18,74.19,64975.0,73.8433,73.8433,73.4374,73.4473,64975.0
2025-02-19 11:30:00,74.18,74.44,74.1,74.19,88201.0,73.4374,73.6948,73.3582,73.4473,88201.0
2025-02-19 11:40:00,74.19,74.44,74.15,74.4,58209.0,73.4473,73.6948,73.4077,73.6552,58209.0
2025-02-19 11:50:00,74.41,74.42,74.26,74.31,50379.0,73.6651,73.675,73.5166,73.5661,50379.0
2025-02-19 12:00:00,74.31,74.31,74.12,74.12,36169.0,73.5661,73.5661,73.378,73.378,36169.0
2025-02-19 12:10:00,74.12,74.13,73.92,73.93,57899.0,73.378,73.3879,73.18,73.1899,57899.0
2025-02-19 12:20:00,73.94,74.12,73.86,73.88,79749.0,73.1998,73.378,73.1206,73.1404,79749.0
2025-02-19 12:30:00,73.88,73.97,73.87,73.97,46647.0,73.1404,73.2295,73.1305,73.2295,46647.0
2025-02-19 12:40:00,73.96,73.96,73.81,73.85,109641.0,73.2196,73.2196,73.0711,73.1107,109641.0
2025-02-19 12:50:00,73.87,74.0,73.85,73.96,43862.0,73.1305,73.2592,73.1107,73.2196,43862.0
2025-02-19 13:00:00,73.96,74.02,73.9,73.93,50868.0,73.2196,73.279,73.1602,73.1899,50868.0
2025-02-19 13:10:00,73.94,73.94,73.85,73.89,44610.0,73.1998,73.1998,73.1107,73.1503,44610.0
2025-02-19 13:20:00,73.9,74.03,73.85,74.03,73201.0,73.1602,73.2889,73.1107,73.2889,73201.0
2025-02-19 13:30:00,74.03,74.09,73.92,73.95,110039.0,73.2889,73.3483,73.18,73.2097,110039.0
2025-02-19 13:40:00,73.94,74.01,73.91,73.95,37519.0,73.1998,73.2691,73.1701,73.2097,37519.0
2025-02-19 13:50:00,73.96,74.15,73.94,74.15,35288.0,73.2196,73.4077,73.1998,73.4077,35288.0
2025-02-19 14:00:00,74.16,74.49,74.15,74.39,54877.0,73.4176,73.7443,73.4077,73.6453,54877.0
2025-02-19 14:10:00,74.38,74.55,74.37,74.55,45545.0,73.6354,73.8037,73.6255,73.8037,45545.0
2025-02-19 14:20:00,74.56,74.58,74.5,74.55,38450.0,73.8136,73.8334,73.7542,73.8037,38450.0
2025-02-19 14:30:00,74.55,74.59,74.5,74.58,34589.0,73.8037,73.8433,73.7542,73.8334,34589.0
2025-02-19 14:40:00,74.58,74.73,74.58,74.73,42750.0,73.8334,73.9819,73.8334,73.9819,42750.0
2025-02-19 14:50:00,74.73,74.77,74.67,74.73,52430.0,73.9819,74.0215,73.9225,73.9819,52430.0
2025-02-19 15:00:00,74.73,74.87,74.73,74.84,49800.0,73.9819,74.1205,73.9819,74.0908,49800.0
2025-02-19 15:10:00,74.84,75.01,74.83,74.98,80805.0,74.0908,74.2591,74.0809,74.2294,80805.0
2025-02-19 15:20:00,74.98,75.04,74.87,75.03,78885.0,74.2294,74.2888,74.1205,74.2789,78885.0
2025-02-19 15:30:00,75.03,75.19,75.01,75.19,112953.0,74.2789,74.4373,74.2591,74.4373,112953.0
2025-02-19 15:40:00,75.18,75.36,75.11,75.2,117327.0,74.4274,74.6056,74.3581,74.4472,117327.0
2025-02-19 15:50:00,75.21,75.34,75.15,75.28,248665.0,74.4571,74.5858,74.3977,74.5264,248665.0
2025-02-20 09:30:00,75.05,75.49,74.77,75.34,61969.0,74.2987,74.7343,74.0215,74.5858,61969.0
2025-02-20 09:40:00,75.34,75.62,75.28,75.59,63628.0,74.5858,74.863,74.5264,74.8333,63628.0
2025-02-20 09:50:00,75.56,76.21,75.48,76.17,112585.0,74.8036,75.4471,74.7244,75.4075,112585.0
2025-02-20 10:00:00,76.17,76.33,75.92,75.95,140496.0,75.4075,75.5659,75.16,75.1897,140496.0
2025-02-20 10:10:00,75.92,76.06,75.79,75.82,69108.0,75.16,75.2986,75.0313,75.061,69108.0
2025-02-20 10:20:00,75.8,76.07,75.8,75.99,69136.0,75.0412,75.3085,75.0412,75.2293,69136.0
2025-02-20 10:30:00,75.98,76.03,75.5,75.67,73345.0,75.2194,75.2689,74.7442,74.9125,73345.0
2025-02-20 10:40:00,75.67,75.77,75.57,75.61,96317.0,74.9125,75.0115,74.8135,74.8531,96317.0
2025-02-20 10:50:00,75.63,75.7,75.5,75.59,69888.0,74.8729,74.9422,74.7442,74.8333,69888.0
2025-02-20 11:00:00,75.59,75.61,75.28,75.34,58277.0,74.8333,74.8531,74.5264,74.5858,58277.0
2025-02-20 11:10:00,75.36,75.49,75.25,75.27,56574.0,74.6056,74.7343,74.4967,74.5165,56574.0
2025-02-20 11:20:00,75.25,75.4,75.24,75.34,32430.0,74.4967,74.6452,74.4868,74.5858,32430.0
2025-02-20 11:30:00,75.34,75.34,75.26,75.28,39660.0,74.5858,74.5858,74.5066,74.5264,39660.0
2025-02-20 11:40:00,75.29,75.35,75.2,75.23,98765.0,74.5363,74.5957,74.4472,74.4769,98765.0
2025-02-20 11:50:00,75.21,75.33,75.16,75.23,60555.0,74.4571,74.5759,74.4076,74.4769,60555.0
2025-02-20 12:00:00,75.23,75.31,75.17,75.3,68400.0,74.4769,74.5561,74.4175,74.5462,68400.0
2025-02-20 12:10:00,75.29,75.42,75.27,75.34,69844.0,74.5363,74.665,74.5165,74.5858,69844.0
2025-02-20 12:20:00,75.34,75.47,75.33,75.44,52300.0,74.5858,74.7145,74.5759,74.6848,52300.0
2025-02-20 12:30:00,75.44,75.54,75.44,75.44,49601.0,74.6848,74.7838,74.6848,74.6848,49601.0
2025-02-20 12:40:00,75.44,75.45,75.31,75.34,68893.0,74.6848,74.6947,74.5561,74.5858,68893.0
2025-02-20 12:50:00,75.34,75.4,75.3,75.35,40795.0,74.5858,74.6452,74.5462,74.5957,40795.0
2025-02-20 13:00:00,75.34,75.39,75.23,75.28,36166.0,74.5858,74.6353,74.4769,74.5264,36166.0
2025-02-20 13:10:00,75.29,75.43,75.29,75.34,39441.0,74.5363,74.6749,74.5363,74.5858,39441.0
2025-02-20 13:20:00,75.33,75.38,75.3,75.36,44000.0,74.5759,74.6254,74.5462,74.6056,44000.0
2025-02-20 13:30:00,75.36,75.46,75.34,75.42,63745.0,74.6056,74.7046,74.5858,74.665,63745.0
2025-02-20 13:40:00,75.42,75.46,75.35,75.36,51615.0,74.665,74.7046,74.5957,74.6056,51615.0
2025-02-20 13:50:00,75.36,75.49,75.32,75.48,49956.0,74.6056,74.7343,74.566,74.7244,49956.0
2025-02-20 14:00:00,75.49,75.62,75.49,75.6,38345.0,74.7343,74.863,74.7343,74.8432,38345.0
2025-02-20 14:10:00,75.6,75.64,75.58,75.59,65432.0,74.8432,74.8828,74.8234,74.8333,65432.0
2025-02-20 14:20:00,75.59,75.59,75.5,75.52,70063.0,74.8333,74.8333,74.7442,74.764,70063.0
2025-02-20 14:30:00,75.54,75.72,75.51,75.72,50549.0,74.7838,74.962,74.7541,74.962,50549.0
2025-02-20 14:40:00,75.73,75.85,75.71,75.81,81280.0,74.9719,75.0907,74.9521,75.0511,81280.0
2025-02-20 14:50:00,75.81,75.88,75.8,75.81,89626.0,75.0511,75.1204,75.0412,75.0511,89626.0
2025-02-20 15:00:00,75.81,75.94,75.8,75.82,73361.0,75.0511,75.1798,75.0412,75.061,73361.0
2025-02-20 15:10:00,75.83,76.09,75.82,76.08,76710.0,75.0709,75.3283,75.061,75.3184,76710.0
2025-02-20 15:20:00,76.08,76.25,76.07,76.2,131362.0,75.3184,75.4867,75.3085,75.4372,131362.0
2025-02-20 15:30:00,76.2,76.33,76.14,76.16,173814.0,75.4372,75.5659,75.3778,75.3976,173814.0
2025-02-20 15:40:00,76.16,76.25,76.11,76.23,191970.0,75.3976,75.4867,75.3481,75.4669,191970.0
2025-02-20 15:50:00,76.24,76.3,76.08,76.26,565602.0,75.4768,75.5362,75.3184,75.4966,565602.0
2025-02-21 09:30:00,76.4,76.69,76.28,76.49,170131.0,75.6352,75.9223,75.5164,75.7243,170131.0
2025-02-21 09:40:00,76.48,76.64,76.33,76.36,72842.0,75.7144,75.8728,75.5659,75.5956,72842.0
2025-02-21 09:50:00,76.33,76.45,76.22,76.41,36881.0,75.5659,75.6847,75.457,75.6451,36881.0
2025-02-21 10:00:00,76.42,76.53,76.27,76.53,67656.0,75.655,75.7639,75.5065,75.7639,67656.0
2025-02-21 10:10:00,76.55,76.55,76.32,76.39,30238.0,75.7837,75.7837,75.556,75.6253,30238.0
2025-02-21 10:20:00,76.4,76.63,76.4,76.62,36113.0,75.6352,75.8629,75.6352,75.853,36113.0
2025-02-21 10:30:00,76.62,76.67,76.58,76.63,68292.0,75.853,75.9025,75.8134,75.8629,68292.0
2025-02-21 10:40:00,76.62,76.62,76.49,76.54,33004.0,75.853,75.853,75.7243,75.7738,33004.0
2025-02-21 10:50:00,76.53,76.67,76.53,76.63,37288.0,75.7639,75.9025,75.7639,75.8629,37288.0
2025-02-21 11:00:00,76.64,76.77,76.63,76.7,62273.0,75.8728,76.0015,75.8629,75.9322,62273.0
2025-02-21 11:10:00,76.69,76.82,76.67,76.81,44857.0,75.9223,76.051,75.9025,76.0411,44857.0
2025-02-21 11:20:00,76.81,77.24,76.81,77.23,38874.0,76.0411,76.4668,76.0411,76.4569,38874.0
2025-02-21 11:30:00,77.22,77.36,77.21,77.36,73212.0,76.447,76.5856,76.4371,76.5856,73212.0
2025-02-21 11:40:00,77.36,77.45,77.33,77.39,73860.0,76.5856,76.6747,76.5559,76.6153,73860.0
2025-02-21 11:50:00,77.39,77.57,77.37,77.56,73733.0,76.6153,76.7935,76.5955,76.7836,73733.0
2025-02-21 12:00:00,77.56,77.73,77.56,77.69,80284.0,76.7836,76.9519,76.7836,76.9123,80284.0
2025-02-21 12:10:00,77.7,77.81,77.61,77.77,98910.0,76.9222,77.0311,76.8331,76.9915,98910.0
2025-02-21 12:20:00,77.76,77.77,77.44,77.46,87464.0,76.9816,76.9915,76.6648,76.6846,87464.0
2025-02-21 12:30:00,77.46,77.49,77.32,77.32,55465.0,76.6846,76.7143,76.546,76.546,55465.0
2025-02-21 12:40:00,77.32,77.44,77.08,77.08,109708.0,76.546,76.6648,76.3084,76.3084,109708.0
2025-02-21 12:50:00,77.09,77.09,76.96,76.97,46308.0,76.3183,76.3183,76.1896,76.1995,46308.0
2025-02-21 13:00:00,76.96,76.98,76.44,76.53,142799.0,76.1896,76.2094,75.6748,75.7639,142799.0
2025-02-21 13:10:00,76.52,76.71,76.42,76.56,116882.0,75.754,75.9421,75.655,75.7936,116882.0
2025-02-21 13:20:00,76.54,76.62,76.32,76.33,78794.0,75.7738,75.853,75.556,75.5659,78794.0
2025-02-21 13:30:00,76.31,76.32,76.13,76.18,76035.0,75.5461,75.556,75.3679,75.4174,76035.0
2025-02-21 13:40:00,76.19,76.26,76.14,76.22,65392.0,75.4273,75.4966,75.3778,75.457,65392.0
2025-02-21 13:50:00,76.21,76.39,76.21,76.37,97573.0,75.4471,75.6253,75.4471,75.6055,97573.0
2025-02-21 14:00:00,76.37,76.46,76.3,76.45,100591.0,75.6055,75.6946,75.5362,75.6847,100591.0
2025-02-21 14:10:00,76.46,76.59,76.44,76.57,84312.0,75.6946,75.8233,75.6748,75.8035,84312.0
2025-02-21 14:20:00,76.56,76.56,76.07,76.16,115244.0,75.7936,75.7936,75.3085,75.3976,115244.0
2025-02-21 14:30:00,76.14,76.31,76.11,76.21,66198.0,75.3778,75.5461,75.3481,75.4471,66198.0
2025-02-21 14:40:00,76.19,76.36,76.14,76.34,68327.0,75.4273,75.5956,75.3778,75.5758,68327.0
2025-02-21 14:50:00,76.34,76.4,76.25,76.31,67187.0,75.5758,75.6352,75.4867,75.5461,67187.0
2025-02-21 15:00:00,76.31,76.31,76.16,76.27,89101.0,75.5461,75.5461,75.3976,75.5065,89101.0
2025-02-21 15:10:00,76.27,76.36,76.15,76.36,98491.0,75.5065,75.5956,75.3877,75.5956,98491.0
2025-02-21 15:20:00,76.36,76.73,76.35,76.72,103606.0,75.5956,75.9619,75.5857,75.952,103606.0
2025-02-21 15:30:00,76.72,76.88,76.71,76.85,160557.0,75.952,76.1104,75.9421,76.0807,160557.0
2025-02-21 15:40:00,76.86,76.87,76.66,76.66,165748.0,76.0906,76.1005,75.8926,75.8926,165748.0
2025-02-21 15:50:00,76.67,76.9,76.62,76.67,430267.0,75.9025,76.1302,75.853,75.9025,430267.0
2025-02-24 09:30:00,76.96,78.51,76.94,78.51,138472.0,76.1896,77.7241,76.1698,77.7241,138472.0
2025-02-24 09:40:00,78.51,78.51,78.17,78.3,95281.0,77.7241,77.7241,77.3875,77.5162,95281.0
2025-02-24 09:50:00,78.28,78.39,78.08,78.16,63706.0,77.4964,77.6053,77.2984,77.3776,63706.0
2025-02-24 10:00:00,78.16,78.28,77.73,77.89,82563.0,77.3776,77.4964,76.9519,77.1103,82563.0
2025-02-24 10:10:00,77.89,78.07,77.81,77.94,143662.0,77.1103,77.2885,77.0311,77.1598,143662.0
2025-02-24 10:20:00,77.94,78.24,77.92,78.1,56944.0,77.1598,77.4568,77.14,77.3182,56944.0
2025-02-24 10:30:00,78.06,78.16,77.86,77.89,84606.0,77.2786,77.3776,77.0806,77.1103,84606.0
2025-02-24 10:40:00,77.91,78.36,77.91,78.34,49726.0,77.1301,77.5756,77.1301,77.5558,49726.0
2025-02-24 10:50:00,78.32,78.34,78.09,78.13,40773.0,77.536,77.5558,77.3083,77.3479,40773.0
2025-02-24 11:00:00,78.14,78.46,78.13,78.38,45144.0,77.3578,77.6746,77.3479,77.5954,45144.0
2025-02-24 11:10:00,78.36,78.52,78.32,78.48,40979.0,77.5756,77.734,77.536,77.6944,40979.0
2025-02-24 11:20:00,78.48,78.69,78.48,78.63,47205.0,77.6944,77.9023,77.6944,77.8429,47205.0
2025-02-24 11:30:00,78.62,78.7,78.6,78.64,65430.0,77.833,77.9122,77.8132,77.8528,65430.0
2025-02-24 11:40:00,78.64,78.88,78.64,78.84,118673.0,77.8528,78.0904,77.8528,78.0508,118673.0
2025-02-24 11:50:00,78.84,78.92,78.68,78.7,148975.0,78.0508,78.13,77.8924,77.9122,148975.0
2025-02-24 12:00:00,78.72,78.79,78.66,78.75,58469.0,77.932,78.0013,77.8726,77.9617,58469.0
2025-02-24 12:10:00,78.73,78.9,78.63,78.88,62382.0,77.9419,78.1102,77.8429,78.0904,62382.0
2025-02-24 12:20:00,78.9,78.92,78.64,78.66,46748.0,78.1102,78.13,77.8528,77.8726,46748.0
2025-02-24 12:30:00,78.67,78.9,78.66,78.86,37779.0,77.8825,78.1102,77.8726,78.0706,37779.0
2025-02-24 12:40:00,78.87,78.91,78.8,78.83,54855.0,78.0805,78.1201,78.0112,78.0409,54855.0
2025-02-24 12:50:00,78.83,78.87,78.65,78.67,56502.0,78.0409,78.0805,77.8627,77.8825,56502.0
2025-02-24 13:00:00,78.67,78.67,78.54,78.67,32715.0,77.8825,77.8825,77.7538,77.8825,32715.0
2025-02-24 13:10:00,78.68,78.69,78.35,78.54,40468.0,77.8924,77.9023,77.5657,77.7538,40468.0
2025-02-24 13:20:00,78.54,78.68,78.52,78.59,34681.0,77.7538,77.8924,77.734,77.8033,34681.0
2025-02-24 13:30:00,78.59,78.84,78.59,78.83,50019.0,77.8033,78.0508,77.8033,78.0409,50019.0
2025-02-24 13:40:00,78.82,78.84,78.68,78.72,35745.0,78.031,78.0508,77.8924,77.932,35745.0
2025-02-24 13:50:00,78.72,78.75,78.68,78.7,40072.0,77.932,77.9617,77.8924,77.9122,40072.0
2025-02-24 14:00:00,78.71,78.86,78.71,78.83,53892.0,77.9221,78.0706,77.9221,78.0409,53892.0
2025-02-24 14:10:00,78.81,78.83,78.61,78.63,36804.0,78.0211,78.0409,77.8231,77.8429,36804.0
2025-02-24 14:20:00,78.63,78.78,78.54,78.78,41147.0,77.8429,77.9914,77.7538,77.9914,41147.0
2025-02-24 14:30:00,78.78,78.82,78.75,78.77,50523.0,77.9914,78.031,77.9617,77.9815,50523.0
2025-02-24 14:40:00,78.79,78.98,78.77,78.87,47784.0,78.0013,78.1894,77.9815,78.0805,47784.0
2025-02-24 14:50:00,78.85,78.88,78.78,78.82,71635.0,78.0607,78.0904,77.9914,78.031,71635.0
2025-02-24 15:00:00,78.82,78.87,78.78,78.83,54083.0,78.031,78.0805,77.9914,78.0409,54083.0
2025-02-24 15:10:00,78.83,78.89,78.69,78.89,67062.0,78.0409,78.1003,77.9023,78.1003,67062.0
2025-02-24 15:20:00,78.9,78.9,78.69,78.73,62576.0,78.1102,78.1102,77.9023,77.9419,62576.0
2025-02-24 15:30:00,78.74,78.93,78.74,78.8,101058.0,77.9518,78.1399,77.9518,78.0112,101058.0
2025-02-24 15:40:00,78.79,79.0,78.74,78.82,137757.0,78.0013,78.2092,77.9518,78.031,137757.0
2025-02-24 15:50:00,78.84,78.9,78.51,78.59,430331.0,78.0508,78.1102,77.7241,77.8033,430331.0
2025-02-25 09:30:00,78.92,79.55,78.88,79.23,99758.0,78.13,78.7537,78.0904,78.4369,99758.0
2025-02-25 09:40:00,79.22,79.43,79.01,79.18,41575.0,78.427,78.6349,78.2191,78.3874,41575.0
2025-02-25 09:50:00,79.2,79.57,79.15,79.47,100843.0,78.4072,78.7735,78.3577,78.6745,100843.0
2025-02-25 10:00:00,79.44,79.44,79.15,79.22,80714.0,78.6448,78.6448,78.3577,78.427,80714.0
2025-02-25 10:10:00,79.23,79.79,79.21,79.73,99031.0,78.4369,78.9913,78.4171,78.9319,99031.0
2025-02-25 10:20:00,79.73,79.83,79.42,79.64,250461.0,78.9319,79.0309,78.625,78.8428,250461.0
2025-02-25 10:30:00,79.64,79.68,79.44,79.54,192062.0,78.8428,78.8824,78.6448,78.7438,192062.0
2025-02-25 10:40:00,79.55,80.25,79.55,80.06,181243.0,78.7537,79.4467,78.7537,79.2586,181243.0
2025-02-25 10:50:00,80.06,80.09,79.76,79.78,120116.0,79.2586,79.2883,78.9616,78.9814,120116.0
2025-02-25 11:00:00,79.78,79.79,79.57,79.68,72886.0,78.9814,78.9913,78.7735,78.8824,72886.0
2025-02-25 11:10:00,79.67,79.99,79.67,79.97,61121.0,78.8725,79.1893,78.8725,79.1695,61121.0
2025-02-25 11:20:00,79.97,80.03,79.45,79.56,115773.0,79.1695,79.2289,78.6547,78.7636,115773.0
2025-02-25 11:30:00,79.55,79.62,79.33,79.54,60102.0,78.7537,78.823,78.5359,78.7438,60102.0
2025-02-25 11:40:00,79.52,79.56,79.33,79.56,49623.0,78.724,78.7636,78.5359,78.7636,49623.0
2025-02-25 11:50:00,79.56,79.66,79.46,79.52,60971.0,78.7636,78.8626,78.6646,78.724,60971.0
2025-02-25 12:00:00,79.51,79.75,79.48,79.75,121729.0,78.7141,78.9517,78.6844,78.9517,121729.0
2025-02-25 12:10:00,79.75,79.8,79.61,79.61,51777.0,78.9517,79.0012,78.8131,78.8131,51777.0
2025-02-25 12:20:00,79.62,79.69,79.57,79.63,44888.0,78.823,78.8923,78.7735,78.8329,44888.0
2025-02-25 12:30:00,79.63,79.82,79.63,79.81,40353.0,78.8329,79.021,78.8329,79.0111,40353.0
2025-02-25 12:40:00,79.81,79.87,79.75,79.83,57106.0,79.0111,79.0705,78.9517,79.0309,57106.0
2025-02-25 12:50:00,79.83,79.93,79.79,79.92,51520.0,79.0309,79.1299,78.9913,79.12,51520.0
2025-02-25 13:00:00,79.91,79.96,79.76,79.79,98830.0,79.1101,79.1596,78.9616,78.9913,98830.0
2025-02-25 13:10:00,79.79,79.81,79.63,79.64,42637.0,78.9913,79.0111,78.8329,78.8428,42637.0
2025-02-25 13:20:00,79.63,79.64,79.46,79.46,104827.0,78.8329,78.8428,78.6646,78.6646,104827.0
2025-02-25 13:30:00,79.45,79.66,79.42,79.66,83289.0,78.6547,78.8626,78.625,78.8626,83289.0
2025-02-25 13:40:00,79.64,79.65,79.48,79.48,49622.0,78.8428,78.8527,78.6844,78.6844,49622.0
2025-02-25 13:50:00,79.48,79.53,79.37,79.4,53034.0,78.6844,78.7339,78.5755,78.6052,53034.0
2025-02-25 14:00:00,79.41,79.48,79.24,79.24,52513.0,78.6151,78.6844,78.4468,78.4468,52513.0
2025-02-25 14:10:00,79.25,79.39,79.23,79.36,85787.0,78.4567,78.5953,78.4369,78.5656,85787.0
2025-02-25 14:20:00,79.36,79.36,79.22,79.3,46173.0,78.5656,78.5656,78.427,78.5062,46173.0
2025-02-25 14:30:00,79.3,79.43,79.21,79.36,72553.0,78.5062,78.6349,78.4171,78.5656,72553.0
2025-02-25 14:40:00,79.37,79.4,79.24,79.25,69638.0,78.5755,78.6052,78.4468,78.4567,69638.0
2025-02-25 14:50:00,79.25,79.39,79.24,79.35,68981.0,78.4567,78.5953,78.4468,78.5557,68981.0
2025-02-25 15:00:00,79.34,79.44,79.27,79.28,125311.0,78.5458,78.6448,78.4765,78.4864,125311.0
2025-02-25 15:10:00,79.27,79.3,79.16,79.27,95351.0,78.4765,78.5062,78.3676,78.4765,95351.0
2025-02-25 15:20:00,79.27,79.43,79.16,79.35,346711.0,78.4765,78.6349,78.3676,78.5557,346711.0
2025-02-25 15:30:00,79.35,79.35,78.91,78.99,111459.0,78.5557,78.5557,78.1201,78.1993,111459.0
2025-02-25 15:40:00,78.98,79.17,78.92,79.06,175950.0,78.1894,78.3775,78.13,78.2686,175950.0
2025-02-25 15:50:00,79.05,79.24,78.86,79.06,460699.0,78.2587,78.4468,78.0706,78.2686,460699.0
2025-02-26 09:30:00,79.0,79.31,78.72,78.73,61991.0,78.2092,78.5161,77.932,77.9419,61991.0
2025-02-26 09:40:00,78.74,79.2,78.69,79.12,31143.0,77.9518,78.4072,77.9023,78.328,31143.0
2025-02-26 09:50:00,79.15,79.19,78.65,78.69,32419.0,78.3577,78.3973,77.8627,77.9023,32419.0
2025-02-26 10:00:00,78.7,78.73,78.21,78.25,53823.0,77.9122,77.9419,77.4271,77.4667,53823.0
2025-02-26 10:10:00,78.25,78.81,78.24,78.62,96528.0,77.4667,78.0211,77.4568,77.833,96528.0
2025-02-26 10:20:00,78.63,78.88,78.46,78.85,47832.0,77.8429,78.0904,77.6746,78.0607,47832.0
2025-02-26 10:30:00,78.84,78.94,78.79,78.88,39718.0,78.0508,78.1498,78.0013,78.0904,39718.0
2025-02-26 10:40:00,78.88,79.07,78.85,79.05,32428.0,78.0904,78.2785,78.0607,78.2587,32428.0
2025-02-26 10:50:00,79.06,79.26,79.0,79.07,39828.0,78.2686,78.4666,78.2092,78.2785,39828.0
2025-02-26 11:00:00,79.08,79.16,78.93,78.95,52169.0,78.2884,78.3676,78.1399,78.1597,52169.0
2025-02-26 11:10:00,78.95,79.03,78.87,79.01,14195.0,78.1597,78.2389,78.0805,78.2191,14195.0
2025-02-26 11:20:00,79.02,79.06,78.88,78.9,25805.0,78.229,78.2686,78.0904,78.1102,25805.0
2025-02-26 11:30:00,78.9,78.9,78.8,78.86,24577.0,78.1102,78.1102,78.0112,78.0706,24577.0
2025-02-26 11:40:00,78.86,78.89,78.76,78.85,34680.0,78.0706,78.1003,77.9716,78.0607,34680.0
2025-02-26 11:50:00,78.84,78.91,78.66,78.66,37315.0,78.0508,78.1201,77.8726,77.8726,37315.0
2025-02-26 12:00:00,78.66,78.78,78.6,78.6,148145.0,77.8726,77.9914,77.8132,77.8132,148145.0
2025-02-26 12:10:00,78.61,78.61,78.47,78.54,75990.0,77.8231,77.8231,77.6845,77.7538,75990.0
2025-02-26 12:20:00,78.56,78.58,78.41,78.57,41089.0,77.7736,77.7934,77.6251,77.7835,41089.0
2025-02-26 12:30:00,78.57,78.58,78.15,78.15,59785.0,77.7835,77.7934,77.3677,77.3677,59785.0
2025-02-26 12:40:00,78.16,78.35,78.13,78.25,39882.0,77.3776,77.5657,77.3479,77.4667,39882.0
2025-02-26 12:50:00,78.25,78.27,77.91,78.07,60085.0,77.4667,77.4865,77.1301,77.2885,60085.0
2025-02-26 13:00:00,78.08,78.23,78.06,78.23,36970.0,77.2984,77.4469,77.2786,77.4469,36970.0
2025-02-26 13:10:00,78.22,78.28,78.19,78.26,26657.0,77.437,77.4964,77.4073,77.4766,26657.0
2025-02-26 13:20:00,78.27,78.27,78.09,78.09,28431.0,77.4865,77.4865,77.3083,77.3083,28431.0
2025-02-26 13:30:00,78.09,78.16,78.01,78.05,43619.0,77.3083,77.3776,77.2291,77.2687,43619.0
2025-02-26 13:40:00,78.05,78.08,77.92,77.96,55562.0,77.2687,77.2984,77.14,77.1796,55562.0
2025-02-26 13:50:00,77.95,78.04,77.83,78.03,82427.0,77.1697,77.2588,77.0509,77.2489,82427.0
2025-02-26 14:00:00,77.98,78.12,77.97,78.05,65128.0,77.1994,77.338,77.1895,77.2687,65128.0
2025-02-26 14:10:00,78.05,78.19,78.04,78.16,57486.0,77.2687,77.4073,77.2588,77.3776,57486.0
2025-02-26 14:20:00,78.15,78.23,78.1,78.15,61632.0,77.3677,77.4469,77.3182,77.3677,61632.0
2025-02-26 14:30:00,78.16,78.31,78.14,78.31,40844.0,77.3776,77.5261,77.3578,77.5261,40844.0
2025-02-26 14:40:00,78.31,78.36,78.26,78.32,90515.0,77.5261,77.5756,77.4766,77.536,90515.0
2025-02-26 14:50:00,78.32,78.36,78.18,78.25,51947.0,77.536,77.5756,77.3974,77.4667,51947.0
2025-02-26 15:00:00,78.25,78.36,78.22,78.36,42331.0,77.4667,77.5756,77.437,77.5756,42331.0
2025-02-26 15:10:00,78.36,78.39,78.11,78.16,65749.0,77.5756,77.6053,77.3281,77.3776,65749.0
2025-02-26 15:20:00,78.16,78.16,78.06,78.08,81774.0,77.3776,77.3776,77.2786,77.2984,81774.0
2025-02-26 15:30:00,78.07,78.22,78.07,78.15,75706.0,77.2885,77.437,77.2885,77.3677,75706.0
2025-02-26 15:40:00,78.16,78.5,78.16,78.43,95701.0,77.3776,77.7142,77.3776,77.6449,95701.0
2025-02-26 15:50:00,78.42,78.46,78.11,78.18,300512.0,77.635,77.6746,77.3281,77.3974,300512.0
2025-02-27 09:30:00,78.51,79.2,78.27,79.17,77609.0,77.7241,78.4072,77.4865,78.3775,77609.0
2025-02-27 09:40:00,79.17,79.25,78.97,79.25,62933.0,78.3775,78.4567,78.1795,78.4567,62933.0
2025-02-27 09:50:00,79.22,79.57,79.21,79.57,99181.0,78.427,78.7735,78.4171,78.7735,99181.0
2025-02-27 10:00:00,79.58,79.6,79.37,79.48,178760.0,78.7834,78.8032,78.5755,78.6844,178760.0
2025-02-27 10:10:00,79.45,79.69,79.43,79.69,80832.0,78.6547,78.8923,78.6349,78.8923,80832.0
2025-02-27 10:20:00,79.7,79.81,79.49,79.59,109002.0,78.9022,79.0111,78.6943,78.7933,109002.0
2025-02-27 10:30:00,79.59,79.64,79.46,79.58,64501.0,78.7933,78.8428,78.6646,78.7834,64501.0
2025-02-27 10:40:00,79.6,79.67,79.49,79.66,40797.0,78.8032,78.8725,78.6943,78.8626,40797.0
2025-02-27 10:50:00,79.65,79.7,79.51,79.59,42708.0,78.8527,78.9022,78.7141,78.7933,42708.0
2025-02-27 11:00:00,79.59,79.69,79.48,79.59,44672.0,78.7933,78.8923,78.6844,78.7933,44672.0
2025-02-27 11:10:00,79.6,79.67,79.5,79.55,52242.0,78.8032,78.8725,78.7042,78.7537,52242.0
2025-02-27 11:20:00,79.55,79.55,79.39,79.47,172226.0,78.7537,78.7537,78.5953,78.6745,172226.0
2025-02-27 11:30:00,79.47,79.56,79.44,79.53,40786.0,78.6745,78.7636,78.6448,78.7339,40786.0
2025-02-27 11:40:00,79.52,79.54,79.47,79.51,48547.0,78.724,78.7438,78.6745,78.7141,48547.0
2025-02-27 11:50:00,79.51,79.52,79.35,79.4,53428.0,78.7141,78.724,78.5557,78.6052,53428.0
2025-02-27 12:00:00,79.42,79.58,79.41,79.51,32974.0,78.625,78.7834,78.6151,78.7141,32974.0
2025-02-27 12:10:00,79.5,79.54,79.45,79.51,30661.0,78.7042,78.7438,78.6547,78.7141,30661.0
2025-02-27 12:20:00,79.5,79.84,79.49,79.84,46479.0,78.7042,79.0408,78.6943,79.0408,46479.0
2025-02-27 12:30:00,79.86,79.99,79.85,79.97,43873.0,79.0606,79.1893,79.0507,79.1695,43873.0
2025-02-27 12:40:00,79.97,79.98,79.75,79.79,40473.0,79.1695,79.1794,78.9517,78.9913,40473.0
2025-02-27 12:50:00,79.78,79.97,79.72,79.85,37878.0,78.9814,79.1695,78.922,79.0507,37878.0
2025-02-27 13:00:00,79.86,79.9,79.8,79.82,55206.0,79.0606,79.1002,79.0012,79.021,55206.0
2025-02-27 13:10:00,79.83,79.95,79.83,79.92,30454.0,79.0309,79.1497,79.0309,79.12,30454.0
2025-02-27 13:20:00,79.91,80.06,79.9,80.05,455914.0,79.1101,79.2586,79.1002,79.2487,455914.0
2025-02-27 13:30:00,80.05,80.32,80.02,80.32,60306.0,79.2487,79.516,79.219,79.516,60306.0
2025-02-27 13:40:00,80.32,80.51,80.27,80.47,41001.0,79.516,79.7041,79.4665,79.6645,41001.0
2025-02-27 13:50:00,80.48,80.48,80.32,80.32,69873.0,79.6744,79.6744,79.516,79.516,69873.0
2025-02-27 14:00:00,80.32,80.43,80.25,80.4,58277.0,79.516,79.6249,79.4467,79.5952,58277.0
2025-02-27 14:10:00,80.4,80.4,80.2,80.21,51875.0,79.5952,79.5952,79.3972,79.4071,51875.0
2025-02-27 14:20:00,80.22,80.25,80.02,80.1,84280.0,79.417,79.4467,79.219,79.2982,84280.0
2025-02-27 14:30:00,80.1,80.19,79.8,79.8,168020.0,79.2982,79.3873,79.0012,79.0012,168020.0
2025-02-27 14:40:00,79.8,79.8,79.45,79.69,168637.0,79.0012,79.0012,78.6547,78.8923,168637.0
2025-02-27 14:50:00,79.69,79.76,79.52,79.55,58876.0,78.8923,78.9616,78.724,78.7537,58876.0
2025-02-27 15:00:00,79.53,79.53,79.23,79.46,59473.0,78.7339,78.7339,78.4369,78.6646,59473.0
2025-02-27 15:10:00,79.44,79.46,79.21,79.35,61460.0,78.6448,78.6646,78.4171,78.5557,61460.0
2025-02-27 15:20:00,79.34,79.38,79.16,79.19,79086.0,78.5458,78.5854,78.3676,78.3973,79086.0
2025-02-27 15:30:00,79.19,79.5,79.19,79.49,77849.0,78.3973,78.7042,78.3973,78.6943,77849.0
2025-02-27 15:40:00,79.48,79.83,79.47,79.63,141218.0,78.6844,79.0309,78.6745,78.8329,141218.0
2025-02-27 15:50:00,79.63,79.81,79.59,79.72,232952.0,78.8329,79.0111,78.7933,78.922,232952.0
2025-02-28 09:30:00,80.0,81.29,79.99,80.58,204997.0,79.1992,80.4763,79.1893,79.7734,204997.0
2025-02-28 09:40:00,80.59,80.85,80.37,80.52,198964.0,79.7833,80.0407,79.5655,79.714,198964.0
2025-02-28 09:50:00,80.5,81.27,80.47,81.27,90553.0,79.6942,80.4565,79.6645,80.4565,90553.0
2025-02-28 10:00:00,81.27,81.6,81.25,81.39,75460.0,80.4565,80.7832,80.4367,80.5753,75460.0
2025-02-28 10:10:00,81.39,81.42,80.92,80.95,61428.0,80.5753,80.605,80.11,80.1397,61428.0
2025-02-28 10:20:00,80.92,81.03,80.67,80.75,152775.0,80.11,80.2189,79.8625,79.9417,152775.0
2025-02-28 10:30:00,80.72,80.99,80.59,80.87,160808.0,79.912,80.1793,79.7833,80.0605,160808.0
2025-02-28 10:40:00,80.84,80.92,80.72,80.88,109595.0,80.0308,80.11,79.912,80.0704,109595.0
2025-02-28 10:50:00,80.89,80.98,80.76,80.88,64286.0,80.0803,80.1694,79.9516,80.0704,64286.0
2025-02-28 11:00:00,80.88,80.95,80.84,80.94,50868.0,80.0704,80.1397,80.0308,80.1298,50868.0
2025-02-28 11:10:00,80.95,81.04,80.85,80.94,89845.0,80.1397,80.2288,80.0407,80.1298,89845.0
2025-02-28 11:20:00,80.92,80.93,80.8,80.82,65884.0,80.11,80.1199,79.9912,80.011,65884.0
2025-02-28 11:30:00,80.81,80.91,80.74,80.8,71647.0,80.0011,80.1001,79.9318,79.9912,71647.0
2025-02-28 11:40:00,80.8,80.86,80.72,80.84,52275.0,79.9912,80.0506,79.912,80.0308,52275.0
2025-02-28 11:50:00,80.82,80.89,80.81,80.88,80862.0,80.011,80.0803,80.0011,80.0704,80862.0
2025-02-28 12:00:00,80.88,81.04,80.86,81.04,78415.0,80.0704,80.2288,80.0506,80.2288,78415.0
2025-02-28 12:10:00,81.05,81.23,81.05,81.12,51257.0,80.2387,80.4169,80.2387,80.308,51257.0
2025-02-28 12:20:00,81.12,81.26,81.09,81.12,53330.0,80.308,80.4466,80.2783,80.308,53330.0
2025-02-28 12:30:00,81.11,81.15,80.99,81.09,75908.0,80.2981,80.3377,80.1793,80.2783,75908.0
2025-02-28 12:40:00,81.09,81.18,80.97,81.05,230524.0,80.2783,80.3674,80.1595,80.2387,230524.0
2025-02-28 12:50:00,81.05,81.28,81.05,81.19,90881.0,80.2387,80.4664,80.2387,80.3773,90881.0
2025-02-28 13:00:00,81.17,81.28,81.12,81.17,279424.0,80.3575,80.4664,80.308,80.3575,279424.0
2025-02-28 13:10:00,81.17,81.31,81.09,81.11,95327.0,80.3575,80.4961,80.2783,80.2981,95327.0
2025-02-28 13:20:00,81.1,81.39,81.08,81.39,120855.0,80.2882,80.5753,80.2684,80.5753,120855.0
2025-02-28 13:30:00,81.39,81.54,81.3,81.52,79572.0,80.5753,80.7238,80.4862,80.704,79572.0
2025-02-28 13:40:00,81.53,81.68,81.5,81.61,96337.0,80.7139,80.8624,80.6842,80.7931,96337.0
2025-02-28 13:50:00,81.61,81.68,81.53,81.54,103296.0,80.7931,80.8624,80.7139,80.7238,103296.0
2025-02-28 14:00:00,81.54,81.78,81.54,81.73,68102.0,80.7238,80.9614,80.7238,80.9119,68102.0
2025-02-28 14:10:00,81.74,81.91,81.69,81.91,80037.0,80.9218,81.0901,80.8723,81.0901,80037.0
2025-02-28 14:20:00,81.92,81.92,81.72,81.89,160320.0,81.1,81.1,80.902,81.0703,160320.0
2025-02-28 14:30:00,81.89,82.11,81.86,82.07,132250.0,81.0703,81.2881,81.0406,81.2485,132250.0
2025-02-28 14:40:00,82.07,82.26,82.04,82.19,130288.0,81.2485,81.4366,81.2188,81.3673,130288.0
2025-02-28 14:50:00,82.22,82.36,82.14,82.33,158024.0,81.397,81.5356,81.3178,81.5059,158024.0
2025-02-28 15:00:00,82.34,82.59,82.32,82.58,119529.0,81.5158,81.7633,81.496,81.7534,119529.0
2025-02-28 15:10:00,82.59,82.73,82.24,82.4,431478.0,81.7633,81.9019,81.4168,81.5752,431478.0
2025-02-28 15:20:00,82.39,82.55,82.27,82.36,114241.0,81.5653,81.7237,81.4465,81.5356,114241.0
2025-02-28 15:30:00,82.36,82.53,82.05,82.15,147624.0,81.5356,81.7039,81.2287,81.3277,147624.0
2025-02-28 15:40:00,82.17,82.72,82.15,82.69,240788.0,81.3475,81.892,81.3277,81.8623,240788.0
2025-02-28 15:50:00,82.66,83.0,82.53,82.93,769553.0,81.8326,82.1692,81.7039,82.0999,769553.0
2025-03-03 09:30:00,82.94,83.77,82.6,83.49,229501.0,82.1098,82.9314,81.7732,82.6542,229501.0
2025-03-03 09:40:00,83.53,83.62,82.96,83.0,120832.0,82.6938,82.7829,82.1296,82.1692,120832.0
2025-03-03 09:50:00,83.0,83.0,82.53,82.6,201064.0,82.1692,82.1692,81.7039,81.7732,201064.0
2025-03-03 10:00:00,82.59,82.59,82.29,82.45,150374.0,81.7633,81.7633,81.4663,81.6247,150374.0
2025-03-03 10:10:00,82.43,82.86,82.4,82.83,122252.0,81.6049,82.0306,81.5752,82.0009,122252.0
2025-03-03 10:20:00,82.83,82.98,82.74,82.98,46396.0,82.0009,82.1494,81.9118,82.1494,46396.0
2025-03-03 10:30:00,82.96,83.22,82.92,82.94,63841.0,82.1296,82.3869,82.09,82.1098,63841.0
2025-03-03 10:40:00,82.94,83.27,82.91,82.99,58081.0,82.1098,82.4364,82.0801,82.1593,58081.0
2025-03-03 10:50:00,83.0,83.15,82.96,83.04,65230.0,82.1692,82.3176,82.1296,82.2087,65230.0
2025-03-03 11:00:00,83.06,83.12,82.7,82.75,68524.0,82.2285,82.2879,81.8722,81.9217,68524.0
2025-03-03 11:10:00,82.76,82.95,82.64,82.83,152349.0,81.9316,82.1197,81.8128,82.0009,152349.0
2025-03-03 11:20:00,82.83,82.83,82.64,82.65,82188.0,82.0009,82.0009,81.8128,81.8227,82188.0
2025-03-03 11:30:00,82.65,82.75,82.62,82.7,76137.0,81.8227,81.9217,81.793,81.8722,76137.0
2025-03-03 11:40:00,82.7,82.73,82.52,82.73,272515.0,81.8722,81.9019,81.694,81.9019,272515.0
2025-03-03 11:50:00,82.73,82.79,82.66,82.74,34811.0,81.9019,81.9613,81.8326,81.9118,34811.0
2025-03-03 12:00:00,82.73,83.06,82.68,83.02,158244.0,81.9019,82.2285,81.8524,82.1889,158244.0
2025-03-03 12:10:00,83.0,83.08,82.94,82.94,183157.0,82.1692,82.2483,82.1098,82.1098,183157.0
2025-03-03 12:20:00,82.92,83.16,82.92,82.97,46371.0,82.09,82.3275,82.09,82.1395,46371.0
2025-03-03 12:30:00,82.99,83.03,82.92,83.01,45769.0,82.1593,82.1988,82.09,82.1791,45769.0
2025-03-03 12:40:00,83.02,83.05,82.92,82.99,34405.0,82.1889,82.2186,82.09,82.1593,34405.0
2025-03-03 12:50:00,82.99,83.01,82.69,82.76,35378.0,82.1593,82.1791,81.8623,81.9316,35378.0
2025-03-03 13:00:00,82.75,82.96,82.73,82.95,129806.0,81.9217,82.1296,81.9019,82.1197,129806.0
2025-03-03 13:10:00,82.94,82.94,82.67,82.72,204929.0,82.1098,82.1098,81.8425,81.892,204929.0
2025-03-03 13:20:00,82.73,82.82,82.54,82.55,47975.0,81.9019,81.991,81.7138,81.7237,47975.0
2025-03-03 13:30:00,82.53,82.69,82.53,82.6,41732.0,81.7039,81.8623,81.7039,81.7732,41732.0
2025-03-03 13:40:00,82.6,82.9,82.6,82.77,50743.0,81.7732,82.0702,81.7732,81.9415,50743.0
2025-03-03 13:50:00,82.77,82.84,82.66,82.77,53713.0,81.9415,82.0108,81.8326,81.9415,53713.0
2025-03-03 14:00:00,82.77,82.86,82.75,82.81,40330.0,81.9415,82.0306,81.9217,81.9811,40330.0
2025-03-03 14:10:00,82.81,82.85,82.74,82.75,41473.0,81.9811,82.0207,81.9118,81.9217,41473.0
2025-03-03 14:20:00,82.74,82.81,82.64,82.72,77810.0,81.9118,81.9811,81.8128,81.892,77810.0
2025-03-03 14:30:00,82.72,82.86,82.7,82.84,45131.0,81.892,82.0306,81.8722,82.0108,45131.0
2025-03-03 14:40:00,82.86,82.9,82.77,82.77,63634.0,82.0306,82.0702,81.9415,81.9415,63634.0
2025-03-03 14:50:00,82.77,82.78,82.5,82.52,310731.0,81.9415,81.9514,81.6742,81.694,310731.0
2025-03-03 15:00:00,82.5,82.52,82.16,82.27,136784.0,81.6742,81.694,81.3376,81.4465,136784.0
2025-03-03 15:10:00,82.28,82.46,82.16,82.37,266657.0,81.4564,81.6346,81.3376,81.5455,266657.0
2025-03-03 15:20:00,82.38,82.44,82.15,82.17,169885.0,81.5554,81.6148,81.3277,81.3475,169885.0
2025-03-03 15:30:00,82.15,82.31,81.91,81.92,105413.0,81.3277,81.4861,81.0901,81.1,105413.0
2025-03-03 15:40:00,81.94,82.33,81.82,82.19,140239.0,81.1198,81.5059,81.001,81.3673,140239.0
2025-03-03 15:50:00,82.25,82.6,82.19,82.59,318509.0,81.4267,81.7732,81.3673,81.7633,318509.0
2025-03-04 09:30:00,81.68,82.04,80.95,81.34,219116.0,80.8624,81.2188,80.1397,80.5258,219116.0
2025-03-04 09:40:00,81.34,82.15,80.59,80.78,190204.0,80.5258,81.3277,79.7833,79.9714,190204.0
2025-03-04 09:50:00,80.74,80.92,80.21,80.44,88032.0,79.9318,80.11,79.4071,79.6348,88032.0
2025-03-04 10:00:00,80.44,80.49,80.08,80.22,151126.0,79.6348,79.6843,79.2784,79.417,151126.0
2025-03-04 10:10:00,80.21,80.79,80.14,80.56,135489.0,79.4071,79.9813,79.3378,79.7536,135489.0
2025-03-04 10:20:00,80.56,80.97,80.28,80.7,181674.0,79.7536,80.1595,79.4764,79.8922,181674.0
2025-03-04 10:30:00,80.72,80.81,80.25,80.28,205186.0,79.912,80.0011,79.4467,79.4764,205186.0
2025-03-04 10:40:00,80.31,80.34,79.88,79.88,97265.0,79.5061,79.5358,79.0804,79.0804,97265.0
2025-03-04 10:50:00,79.9,79.93,79.67,79.71,180040.0,79.1002,79.1299,78.8725,78.9121,180040.0
2025-03-04 11:00:00,79.71,79.82,79.4,79.67,65819.0,78.9121,79.021,78.6052,78.8725,65819.0
2025-03-04 11:10:00,79.67,80.16,79.66,79.96,56135.0,78.8725,79.3576,78.8626,79.1596,56135.0
2025-03-04 11:20:00,79.98,80.09,79.66,79.78,66405.0,79.1794,79.2883,78.8626,78.9814,66405.0
2025-03-04 11:30:00,79.74,79.88,79.55,79.75,44941.0,78.9418,79.0804,78.7537,78.9517,44941.0
2025-03-04 11:40:00,79.73,79.88,79.6,79.68,71280.0,78.9319,79.0804,78.8032,78.8824,71280.0
2025-03-04 11:50:00,79.67,79.79,79.6,79.78,41162.0,78.8725,78.9913,78.8032,78.9814,41162.0
2025-03-04 12:00:00,79.8,80.14,79.79,80.06,103924.0,79.0012,79.3378,78.9913,79.2586,103924.0
2025-03-04 12:10:00,80.04,80.3,80.04,80.25,66178.0,79.2388,79.4962,79.2388,79.4467,66178.0
2025-03-04 12:20:00,80.23,80.4,80.2,80.3,171481.0,79.4269,79.5952,79.3972,79.4962,171481.0
2025-03-04 12:30:00,80.3,80.32,80.14,80.29,179103.0,79.4962,79.516,79.3378,79.4863,179103.0
2025-03-04 12:40:00,80.3,80.34,80.12,80.31,172271.0,79.4962,79.5358,79.318,79.5061,172271.0
2025-03-04 12:50:00,80.31,80.51,80.18,80.34,219549.0,79.5061,79.7041,79.3774,79.5358,219549.0
2025-03-04 13:00:00,80.33,80.81,80.33,80.81,44794.0,79.5259,80.0011,79.5259,80.0011,44794.0
2025-03-04 13:10:00,80.78,80.86,80.5,80.62,48134.0,79.9714,80.0506,79.6942,79.813,48134.0
2025-03-04 13:20:00,80.62,80.67,80.44,80.48,46596.0,79.813,79.8625,79.6348,79.6744,46596.0
2025-03-04 13:30:00,80.49,80.61,80.4,80.61,46753.0,79.6843,79.8031,79.5952,79.8031,46753.0
2025-03-04 13:40:00,80.64,80.76,80.6,80.7,90632.0,79.8328,79.9516,79.7932,79.8922,90632.0
2025-03-04 13:50:00,80.69,80.73,80.65,80.7,91960.0,79.8823,79.9219,79.8427,79.8922,91960.0
2025-03-04 14:00:00,80.68,80.97,80.64,80.93,63527.0,79.8724,80.1595,79.8328,80.1199,63527.0
2025-03-04 14:10:00,80.93,80.99,80.89,80.95,94846.0,80.1199,80.1793,80.0803,80.1397,94846.0
2025-03-04 14:20:00,80.95,81.03,80.74,80.75,194230.0,80.1397,80.2189,79.9318,79.9417,194230.0
2025-03-04 14:30:00,80.76,80.81,80.59,80.73,158531.0,79.9516,80.0011,79.7833,79.9219,158531.0
2025-03-04 14:40:00,80.75,80.88,80.66,80.84,86870.0,79.9417,80.0704,79.8526,80.0308,86870.0
2025-03-04 14:50:00,80.87,80.93,80.8,80.86,91406.0,80.0605,80.1199,79.9912,80.0506,91406.0
2025-03-04 15:00:00,80.84,80.92,80.73,80.87,126210.0,80.0308,80.11,79.9219,80.0605,126210.0
2025-03-04 15:10:00,80.87,81.05,80.86,81.04,91604.0,80.0605,80.2387,80.0506,80.2288,91604.0
2025-03-04 15:20:00,81.06,81.38,80.97,80.99,96052.0,80.2486,80.5654,80.1595,80.1793,96052.0
2025-03-04 15:30:00,80.99,80.99,80.24,80.41,90377.0,80.1793,80.1793,79.4368,79.6051,90377.0
2025-03-04 15:40:00,80.39,80.46,80.06,80.09,99515.0,79.5853,79.6546,79.2586,79.2883,99515.0
2025-03-04 15:50:00,80.07,80.13,79.64,79.87,656696.0,79.2685,79.3279,78.8428,79.0705,656696.0
2025-03-05 09:30:00,80.83,81.53,80.47,81.48,113994.0,80.0209,80.7139,79.6645,80.6644,113994.0
2025-03-05 09:40:00,81.47,81.73,81.06,81.06,49437.0,80.6545,80.9119,80.2486,80.2486,49437.0
2025-03-05 09:50:00,81.05,81.33,80.93,80.99,27510.0,80.2387,80.5159,80.1199,80.1793,27510.0
2025-03-05 10:00:00,81.02,81.37,80.86,81.05,38919.0,80.209,80.5555,80.0506,80.2387,38919.0
2025-03-05 10:10:00,81.05,81.07,80.39,80.43,45915.0,80.2387,80.2585,79.5853,79.6249,45915.0
2025-03-05 10:20:00,80.46,80.59,80.33,80.45,38523.0,79.6546,79.7833,79.5259,79.6447,38523.0
2025-03-05 10:30:00,80.41,80.49,80.16,80.39,191083.0,79.6051,79.6843,79.3576,79.5853,191083.0
2025-03-05 10:40:00,80.36,80.44,80.18,80.28,76559.0,79.5556,79.6348,79.3774,79.4764,76559.0
2025-03-05 10:50:00,80.3,80.33,80.13,80.28,50004.0,79.4962,79.5259,79.3279,79.4764,50004.0
2025-03-05 11:00:00,80.26,80.27,80.04,80.15,37280.0,79.4566,79.4665,79.2388,79.3477,37280.0
2025-03-05 11:10:00,80.13,80.14,79.91,80.05,30396.0,79.3279,79.3378,79.1101,79.2487,30396.0
2025-03-05 11:20:00,80.05,80.14,79.94,80.04,41580.0,79.2487,79.3378,79.1398,79.2388,41580.0
2025-03-05 11:30:00,80.02,80.21,79.98,80.18,37775.0,79.219,79.4071,79.1794,79.3774,37775.0
2025-03-05 11:40:00,80.17,80.17,80.02,80.08,36315.0,79.3675,79.3675,79.219,79.2784,36315.0
2025-03-05 11:50:00,80.06,80.61,79.99,80.42,58460.0,79.2586,79.8031,79.1893,79.615,58460.0
2025-03-05 12:00:00,80.42,80.93,80.42,80.91,88544.0,79.615,80.1199,79.615,80.1001,88544.0
2025-03-05 12:10:00,80.91,80.96,80.79,80.84,79203.0,80.1001,80.1496,79.9813,80.0308,79203.0
2025-03-05 12:20:00,80.84,81.02,80.84,80.98,53153.0,80.0308,80.209,80.0308,80.1694,53153.0
2025-03-05 12:30:00,80.98,81.11,80.95,81.06,21630.0,80.1694,80.2981,80.1397,80.2486,21630.0
2025-03-05 12:40:00,81.07,81.1,80.96,81.06,49727.0,80.2585,80.2882,80.1496,80.2486,49727.0
2025-03-05 12:50:00,81.07,81.2,81.06,81.2,24772.0,80.2585,80.3872,80.2486,80.3872,24772.0
2025-03-05 13:00:00,81.19,81.34,80.94,81.02,43647.0,80.3773,80.5258,80.1298,80.209,43647.0
2025-03-05 13:10:00,80.99,81.13,80.92,81.1,24963.0,80.1793,80.3179,80.11,80.2882,24963.0
2025-03-05 13:20:00,81.11,81.27,81.1,81.24,36156.0,80.2981,80.4565,80.2882,80.4268,36156.0
2025-03-05 13:30:00,81.21,81.25,81.03,81.17,76304.0,80.3971,80.4367,80.2189,80.3575,76304.0
2025-03-05 13:40:00,81.22,81.44,81.11,81.44,52378.0,80.407,80.6248,80.2981,80.6248,52378.0
2025-03-05 13:50:00,81.44,81.59,81.38,81.57,37589.0,80.6248,80.7733,80.5654,80.7535,37589.0
2025-03-05 14:00:00,81.55,81.91,81.43,81.84,54268.0,80.7337,81.0901,80.6149,81.0208,54268.0
2025-03-05 14:10:00,81.82,81.93,81.65,81.66,48862.0,81.001,81.1099,80.8327,80.8426,48862.0
2025-03-05 14:20:00,81.67,81.83,81.63,81.7,42236.0,80.8525,81.0109,80.8129,80.8822,42236.0
2025-03-05 14:30:00,81.72,81.83,81.68,81.81,42359.0,80.902,81.0109,80.8624,80.9911,42359.0
2025-03-05 14:40:00,81.81,81.91,81.74,81.89,47812.0,80.9911,81.0901,80.9218,81.0703,47812.0
2025-03-05 14:50:00,81.9,81.97,81.71,81.71,51790.0,81.0802,81.1495,80.8921,80.8921,51790.0
2025-03-05 15:00:00,81.74,81.9,81.69,81.9,38150.0,80.9218,81.0802,80.8723,81.0802,38150.0
2025-03-05 15:10:00,81.88,81.93,81.59,81.76,80475.0,81.0604,81.1099,80.7733,80.9416,80475.0
2025-03-05 15:20:00,81.76,81.88,81.66,81.84,50532.0,80.9416,81.0604,80.8426,81.0208,50532.0
2025-03-05 15:30:00,81.84,81.84,81.28,81.52,114307.0,81.0208,81.0208,80.4664,80.704,114307.0
2025-03-05 15:40:00,81.51,81.64,81.17,81.21,121337.0,80.6941,80.8228,80.3575,80.3971,121337.0
2025-03-05 15:50:00,81.23,81.54,80.91,81.32,498155.0,80.4169,80.7238,80.1001,80.506,498155.0
2025-03-06 09:30:00,80.91,81.0,80.51,80.59,64859.0,80.1001,80.1892,79.7041,79.7833,64859.0
2025-03-06 09:40:00,80.6,80.84,80.35,80.84,44252.0,79.7932,80.0308,79.5457,80.0308,44252.0
2025-03-06 09:50:00,80.84,81.13,80.77,80.86,31771.0,80.0308,80.3179,79.9615,80.0506,31771.0
2025-03-06 10:00:00,80.84,81.28,80.83,80.95,41061.0,80.0308,80.4664,80.0209,80.1397,41061.0
2025-03-06 10:10:00,80.85,81.08,80.85,80.99,27602.0,80.0407,80.2684,80.0407,80.1793,27602.0
2025-03-06 10:20:00,80.96,81.16,80.8,81.15,19994.0,80.1496,80.3476,79.9912,80.3377,19994.0
2025-03-06 10:30:00,81.17,81.48,81.12,81.48,29016.0,80.3575,80.6644,80.308,80.6644,29016.0
2025-03-06 10:40:00,81.48,81.58,81.33,81.38,34277.0,80.6644,80.7634,80.5159,80.5654,34277.0
2025-03-06 10:50:00,81.39,81.41,81.05,81.25,45400.0,80.5753,80.5951,80.2387,80.4367,45400.0
2025-03-06 11:00:00,81.27,81.45,81.22,81.42,31488.0,80.4565,80.6347,80.407,80.605,31488.0
2025-03-06 11:10:00,81.39,81.41,81.25,81.34,21969.0,80.5753,80.5951,80.4367,80.5258,21969.0
2025-03-06 11:20:00,81.33,81.61,81.3,81.61,58576.0,80.5159,80.7931,80.4862,80.7931,58576.0
2025-03-06 11:30:00,81.59,81.73,81.22,81.32,65245.0,80.7733,80.9119,80.407,80.506,65245.0
2025-03-06 11:40:00,81.31,81.41,81.19,81.37,57399.0,80.4961,80.5951,80.3773,80.5555,57399.0
2025-03-06 11:50:00,81.37,81.37,81.18,81.18,108104.0,80.5555,80.5555,80.3674,80.3674,108104.0
2025-03-06 12:00:00,81.17,81.25,81.12,81.17,108275.0,80.3575,80.4367,80.308,80.3575,108275.0
2025-03-06 12:10:00,81.17,81.35,81.14,81.34,40051.0,80.3575,80.5357,80.3278,80.5258,40051.0
2025-03-06 12:20:00,81.34,81.43,81.13,81.19,46663.0,80.5258,80.6149,80.3179,80.3773,46663.0
2025-03-06 12:30:00,81.17,81.3,81.03,81.09,26511.0,80.3575,80.4862,80.2189,80.2783,26511.0
2025-03-06 12:40:00,81.08,81.29,81.08,81.16,56634.0,80.2684,80.4763,80.2684,80.3476,56634.0
2025-03-06 12:50:00,81.16,81.37,81.1,81.32,58778.0,80.3476,80.5555,80.2882,80.506,58778.0
2025-03-06 13:00:00,81.33,81.33,81.2,81.26,75619.0,80.5159,80.5159,80.3872,80.4466,75619.0
2025-03-06 13:10:00,81.26,81.45,81.24,81.45,56945.0,80.4466,80.6347,80.4268,80.6347,56945.0
2025-03-06 13:20:00,81.43,81.5,81.31,81.31,37344.0,80.6149,80.6842,80.4961,80.4961,37344.0
2025-03-06 13:30:00,81.3,81.41,81.21,81.21,47790.0,80.4862,80.5951,80.3971,80.3971,47790.0
2025-03-06 13:40:00,81.21,81.32,81.11,81.23,49935.0,80.3971,80.506,80.2981,80.4169,49935.0
2025-03-06 13:50:00,81.22,81.41,81.21,81.3,34251.0,80.407,80.5951,80.3971,80.4862,34251.0
2025-03-06 14:00:00,81.31,81.32,81.15,81.22,70701.0,80.4961,80.506,80.3377,80.407,70701.0
2025-03-06 14:10:00,81.23,81.38,81.22,81.28,43005.0,80.4169,80.5654,80.407,80.4664,43005.0
2025-03-06 14:20:00,81.28,81.3,81.13,81.18,54243.0,80.4664,80.4862,80.3179,80.3674,54243.0
2025-03-06 14:30:00,81.15,81.28,80.94,81.08,150407.0,80.3377,80.4664,80.1298,80.2684,150407.0
2025-03-06 14:40:00,81.08,81.35,81.08,81.27,58169.0,80.2684,80.5357,80.2684,80.4565,58169.0
2025-03-06 14:50:00,81.29,81.43,80.98,80.98,36322.0,80.4763,80.6149,80.1694,80.1694,36322.0
2025-03-06 15:00:00,80.98,81.34,80.94,81.3,69947.0,80.1694,80.5258,80.1298,80.4862,69947.0
2025-03-06 15:10:00,81.31,81.37,81.18,81.37,84241.0,80.4961,80.5555,80.3674,80.5555,84241.0
2025-03-06 15:20:00,81.35,81.37,81.19,81.28,88047.0,80.5357,80.5555,80.3773,80.4664,88047.0
2025-03-06 15:30:00,81.29,81.34,81.17,81.19,105242.0,80.4763,80.5258,80.3575,80.3773,105242.0
2025-03-06 15:40:00,81.19,81.33,81.03,81.31,103309.0,80.3773,80.5159,80.2189,80.4961,103309.0
2025-03-06 15:50:00,81.32,81.38,81.14,81.28,356952.0,80.506,80.5654,80.3278,80.4664,356952.0
2025-03-07 09:30:00,80.72,80.95,80.49,80.83,73821.0,79.912,80.1397,79.6843,80.0209,73821.0
2025-03-07 09:40:00,80.81,81.28,80.68,81.23,63525.0,80.0011,80.4664,79.8724,80.4169,63525.0
2025-03-07 09:50:00,81.23,81.34,80.94,80.98,41616.0,80.4169,80.5258,80.1298,80.1694,41616.0
2025-03-07 10:00:00,81.02,81.1,80.76,80.96,97456.0,80.209,80.2882,79.9516,80.1496,97456.0
2025-03-07 10:10:00,80.9,81.08,80.8,80.83,21673.0,80.0902,80.2684,79.9912,80.0209,21673.0
2025-03-07 10:20:00,80.85,81.24,80.72,81.24,50814.0,80.0407,80.4268,79.912,80.4268,50814.0
2025-03-07 10:30:00,81.25,81.25,80.79,80.87,28601.0,80.4367,80.4367,79.9813,80.0605,28601.0
2025-03-07 10:40:00,80.88,81.24,80.79,81.15,37972.0,80.0704,80.4268,79.9813,80.3377,37972.0
2025-03-07 10:50:00,81.14,81.14,80.45,80.54,38998.0,80.3278,80.3278,79.6447,79.7338,38998.0
2025-03-07 11:00:00,80.54,80.73,80.46,80.66,49616.0,79.7338,79.9219,79.6546,79.8526,49616.0
2025-03-07 11:10:00,80.67,80.83,80.56,80.56,24040.0,79.8625,80.0209,79.7536,79.7536,24040.0
2025-03-07 11:20:00,80.54,80.57,80.22,80.34,24721.0,79.7338,79.7635,79.417,79.5358,24721.0
2025-03-07 11:30:00,80.35,80.59,80.32,80.55,45965.0,79.5457,79.7833,79.516,79.7437,45965.0
2025-03-07 11:40:00,80.53,80.61,80.42,80.53,33863.0,79.7239,79.8031,79.615,79.7239,33863.0
2025-03-07 11:50:00,80.54,80.65,80.5,80.59,26623.0,79.7338,79.8427,79.6942,79.7833,26623.0
2025-03-07 12:00:00,80.6,80.8,80.6,80.66,38854.0,79.7932,79.9912,79.7932,79.8526,38854.0
2025-03-07 12:10:00,80.68,80.78,80.55,80.6,27610.0,79.8724,79.9714,79.7437,79.7932,27610.0
2025-03-07 12:20:00,80.6,80.82,80.58,80.82,29250.0,79.7932,80.011,79.7734,80.011,29250.0
2025-03-07 12:30:00,80.79,80.98,80.77,80.85,32381.0,79.9813,80.1694,79.9615,80.0407,32381.0
2025-03-07 12:40:00,80.85,81.27,80.85,81.19,35966.0,80.0407,80.4565,80.0407,80.3773,35966.0
2025-03-07 12:50:00,81.2,81.38,81.1,81.16,34356.0,80.3872,80.5654,80.2882,80.3476,34356.0
2025-03-07 13:00:00,81.18,81.54,81.14,81.4,33357.0,80.3674,80.7238,80.3278,80.5852,33357.0
2025-03-07 13:10:00,81.37,81.49,81.35,81.44,24519.0,80.5555,80.6743,80.5357,80.6248,24519.0
2025-03-07 13:20:00,81.43,81.54,81.33,81.41,45309.0,80.6149,80.7238,80.5159,80.5951,45309.0
2025-03-07 13:30:00,81.41,81.5,81.21,81.48,68690.0,80.5951,80.6842,80.3971,80.6644,68690.0
2025-03-07 13:40:00,81.47,81.52,81.3,81.32,49638.0,80.6545,80.704,80.4862,80.506,49638.0
2025-03-07 13:50:00,81.33,81.5,81.31,81.45,40647.0,80.5159,80.6842,80.4961,80.6347,40647.0
2025-03-07 14:00:00,81.46,81.53,81.24,81.26,45076.0,80.6446,80.7139,80.4268,80.4466,45076.0
2025-03-07 14:10:00,81.26,81.36,81.21,81.36,31154.0,80.4466,80.5456,80.3971,80.5456,31154.0
2025-03-07 14:20:00,81.34,81.57,81.34,81.41,53924.0,80.5258,80.7535,80.5258,80.5951,53924.0
2025-03-07 14:30:00,81.42,81.57,81.38,81.51,49084.0,80.605,80.7535,80.5654,80.6941,49084.0
2025-03-07 14:40:00,81.52,81.54,81.38,81.38,30859.0,80.704,80.7238,80.5654,80.5654,30859.0
2025-03-07 14:50:00,81.37,81.44,81.31,81.4,37684.0,80.5555,80.6248,80.4961,80.5852,37684.0
2025-03-07 15:00:00,81.41,81.65,81.37,81.65,45602.0,80.5951,80.8327,80.5555,80.8327,45602.0
2025-03-07 15:10:00,81.65,81.77,81.45,81.71,62095.0,80.8327,80.9515,80.6347,80.8921,62095.0
2025-03-07 15:20:00,81.71,81.76,81.6,81.69,63162.0,80.8921,80.9416,80.7832,80.8723,63162.0
2025-03-07 15:30:00,81.69,81.76,81.38,81.48,99670.0,80.8723,80.9416,80.5654,80.6644,99670.0
2025-03-07 15:40:00,81.48,81.71,81.31,81.71,125232.0,80.6644,80.8921,80.4961,80.8921,125232.0
2025-03-07 15:50:00,81.69,81.81,81.51,81.52,277257.0,80.8723,80.9911,80.6941,80.704,277257.0
2025-03-10 09:30:00,80.88,81.57,80.5,81.56,91560.0,80.0704,80.7535,79.6942,80.7436,91560.0
2025-03-10 09:40:00,81.57,81.78,81.53,81.77,39188.0,80.7535,80.9614,80.7139,80.9515,39188.0
2025-03-10 09:50:00,81.75,81.89,81.61,81.61,47809.0,80.9317,81.0703,80.7931,80.7931,47809.0
2025-03-10 10:00:00,81.6,81.77,81.48,81.55,61589.0,80.7832,80.9515,80.6644,80.7337,61589.0
2025-03-10 10:10:00,81.56,81.89,81.54,81.81,63764.0,80.7436,81.0703,80.7238,80.9911,63764.0
2025-03-10 10:20:00,81.83,82.03,81.76,81.83,113485.0,81.0109,81.2089,80.9416,81.0109,113485.0
2025-03-10 10:30:00,81.86,82.12,81.84,82.03,51279.0,81.0406,81.298,81.0208,81.2089,51279.0
2025-03-10 10:40:00,82.01,82.46,81.97,82.37,39080.0,81.1891,81.6346,81.1495,81.5455,39080.0
2025-03-10 10:50:00,82.35,82.57,82.27,82.55,53069.0,81.5257,81.7435,81.4465,81.7237,53069.0
2025-03-10 11:00:00,82.58,82.93,82.57,82.74,73391.0,81.7534,82.0999,81.7435,81.9118,73391.0
2025-03-10 11:10:00,82.73,82.74,82.3,82.33,37636.0,81.9019,81.9118,81.4762,81.5059,37636.0
2025-03-10 11:20:00,82.32,82.39,82.23,82.24,33941.0,81.496,81.5653,81.4069,81.4168,33941.0
2025-03-10 11:30:00,82.22,82.37,82.04,82.06,31739.0,81.397,81.5455,81.2188,81.2386,31739.0
2025-03-10 11:40:00,82.07,82.23,81.83,82.23,38432.0,81.2485,81.4069,81.0109,81.4069,38432.0
2025-03-10 11:50:00,82.21,82.27,82.13,82.19,77757.0,81.3871,81.4465,81.3079,81.3673,77757.0
2025-03-10 12:00:00,82.21,82.26,82.13,82.16,45695.0,81.3871,81.4366,81.3079,81.3376,45695.0
2025-03-10 12:10:00,82.17,82.33,82.13,82.31,88455.0,81.3475,81.5059,81.3079,81.4861,88455.0
2025-03-10 12:20:00,82.33,82.48,82.26,82.41,221022.0,81.5059,81.6544,81.4366,81.5851,221022.0
2025-03-10 12:30:00,82.41,82.44,82.24,82.39,102636.0,81.5851,81.6148,81.4168,81.5653,102636.0
2025-03-10 12:40:00,82.39,82.51,82.33,82.33,65044.0,81.5653,81.6841,81.5059,81.5059,65044.0
2025-03-10 12:50:00,82.33,82.5,82.21,82.37,74113.0,81.5059,81.6742,81.3871,81.5455,74113.0
2025-03-10 13:00:00,82.37,82.44,82.27,82.36,26213.0,81.5455,81.6148,81.4465,81.5356,26213.0
2025-03-10 13:10:00,82.34,82.34,82.16,82.27,30999.0,81.5158,81.5158,81.3376,81.4465,30999.0
2025-03-10 13:20:00,82.27,82.31,82.09,82.1,30644.0,81.4465,81.4861,81.2683,81.2782,30644.0
2025-03-10 13:30:00,82.07,82.19,81.96,82.17,53010.0,81.2485,81.3673,81.1396,81.3475,53010.0
2025-03-10 13:40:00,82.17,82.29,82.11,82.17,196854.0,81.3475,81.4663,81.2881,81.3475,196854.0
2025-03-10 13:50:00,82.18,82.19,81.93,81.93,50860.0,81.3574,81.3673,81.1099,81.1099,50860.0
2025-03-10 14:00:00,81.95,81.99,81.73,81.84,43326.0,81.1297,81.1693,80.9119,81.0208,43326.0
2025-03-10 14:10:00,81.83,81.93,81.64,81.73,48996.0,81.0109,81.1099,80.8228,80.9119,48996.0
2025-03-10 14:20:00,81.72,81.75,81.39,81.43,35125.0,80.902,80.9317,80.5753,80.6149,35125.0
2025-03-10 14:30:00,81.44,81.58,81.37,81.57,54278.0,80.6248,80.7634,80.5555,80.7535,54278.0
2025-03-10 14:40:00,81.57,81.78,81.54,81.71,78394.0,80.7535,80.9614,80.7238,80.8921,78394.0
2025-03-10 14:50:00,81.71,81.73,81.47,81.52,67246.0,80.8921,80.9119,80.6545,80.704,67246.0
2025-03-10 15:00:00,81.52,81.64,81.41,81.54,135224.0,80.704,80.8228,80.5951,80.7238,135224.0
2025-03-10 15:10:00,81.54,81.68,81.2,81.6,227344.0,80.7238,80.8624,80.3872,80.7832,227344.0
2025-03-10 15:20:00,81.6,81.93,81.6,81.72,77565.0,80.7832,81.1099,80.7832,80.902,77565.0
2025-03-10 15:30:00,81.72,81.95,81.7,81.87,101321.0,80.902,81.1297,80.8822,81.0505,101321.0
2025-03-10 15:40:00,81.89,82.0,81.72,81.87,58521.0,81.0703,81.1792,80.902,81.0505,58521.0
2025-03-10 15:50:00,81.87,82.23,81.84,81.94,362981.0,81.0505,81.4069,81.0208,81.1198,362981.0
2025-03-11 09:30:00,81.92,82.0,81.56,81.69,92353.0,81.1,81.1792,80.7436,80.8723,92353.0
2025-03-11 09:40:00,81.72,81.72,81.09,81.2,36165.0,80.902,80.902,80.2783,80.3872,36165.0
2025-03-11 09:50:00,81.2,81.23,80.98,81.15,47301.0,80.3872,80.4169,80.1694,80.3377,47301.0
2025-03-11 10:00:00,81.12,81.47,80.9,81.35,58566.0,80.308,80.6545,80.0902,80.5357,58566.0
2025-03-11 10:10:00,81.35,81.41,81.15,81.28,101223.0,80.5357,80.5951,80.3377,80.4664,101223.0
2025-03-11 10:20:00,81.28,81.56,81.2,81.56,66914.0,80.4664,80.7436,80.3872,80.7436,66914.0
2025-03-11 10:30:00,81.55,81.79,80.99,81.08,215793.0,80.7337,80.9713,80.1793,80.2684,215793.0
2025-03-11 10:40:00,81.08,81.31,80.97,81.22,93560.0,80.2684,80.4961,80.1595,80.407,93560.0
2025-03-11 10:50:00,81.16,81.52,81.04,81.08,123886.0,80.3476,80.704,80.2288,80.2684,123886.0
2025-03-11 11:00:00,81.07,81.24,80.8,81.23,43665.0,80.2585,80.4268,79.9912,80.4169,43665.0
2025-03-11 11:10:00,81.24,81.34,80.98,81.26,34469.0,80.4268,80.5258,80.1694,80.4466,34469.0
2025-03-11 11:20:00,81.26,81.4,80.96,81.08,50976.0,80.4466,80.5852,80.1496,80.2684,50976.0
2025-03-11 11:30:00,81.08,81.25,81.03,81.24,39631.0,80.2684,80.4367,80.2189,80.4268,39631.0
2025-03-11 11:40:00,81.25,81.57,81.25,81.36,54906.0,80.4367,80.7535,80.4367,80.5456,54906.0
2025-03-11 11:50:00,81.37,81.42,81.04,81.04,36592.0,80.5555,80.605,80.2288,80.2288,36592.0
2025-03-11 12:00:00,81.07,81.14,80.93,80.97,67336.0,80.2585,80.3278,80.1199,80.1595,67336.0
2025-03-11 12:10:00,80.96,80.96,80.69,80.73,55676.0,80.1496,80.1496,79.8823,79.9219,55676.0
2025-03-11 12:20:00,80.73,80.9,80.68,80.89,57234.0,79.9219,80.0902,79.8724,80.0803,57234.0
2025-03-11 12:30:00,80.9,81.18,80.89,80.99,165731.0,80.0902,80.3674,80.0803,80.1793,165731.0
2025-03-11 12:40:00,81.0,81.1,80.83,80.88,48366.0,80.1892,80.2882,80.0209,80.0704,48366.0
2025-03-11 12:50:00,80.9,80.9,80.66,80.82,38192.0,80.0902,80.0902,79.8526,80.011,38192.0
2025-03-11 13:00:00,80.81,80.95,80.79,80.84,45852.0,80.0011,80.1397,79.9813,80.0308,45852.0
2025-03-11 13:10:00,80.85,81.03,80.81,80.99,51241.0,80.0407,80.2189,80.0011,80.1793,51241.0
2025-03-11 13:20:00,80.98,81.05,80.97,81.04,31098.0,80.1694,80.2387,80.1595,80.2288,31098.0
2025-03-11 13:30:00,81.02,81.21,81.02,81.14,53035.0,80.209,80.3971,80.209,80.3278,53035.0
2025-03-11 13:40:00,81.14,81.34,81.09,81.23,29259.0,80.3278,80.5258,80.2783,80.4169,29259.0
2025-03-11 13:50:00,81.2,81.31,81.1,81.19,71525.0,80.3872,80.4961,80.2882,80.3773,71525.0
2025-03-11 14:00:00,81.18,81.43,81.18,81.4,73890.0,80.3674,80.6149,80.3674,80.5852,73890.0
2025-03-11 14:10:00,81.4,81.59,81.39,81.58,48263.0,80.5852,80.7733,80.5753,80.7634,48263.0
2025-03-11 14:20:00,81.58,81.81,81.56,81.73,66596.0,80.7634,80.9911,80.7436,80.9119,66596.0
2025-03-11 14:30:00,81.71,81.78,81.58,81.75,58829.0,80.8921,80.9614,80.7634,80.9317,58829.0
2025-03-11 14:40:00,81.75,82.07,81.72,82.06,52232.0,80.9317,81.2485,80.902,81.2386,52232.0
2025-03-11 14:50:00,82.08,82.17,81.79,81.85,85582.0,81.2584,81.3475,80.9713,81.0307,85582.0
2025-03-11 15:00:00,81.81,82.06,81.67,81.91,104276.0,80.9911,81.2386,80.8525,81.0901,104276.0
2025-03-11 15:10:00,81.92,81.99,81.73,81.8,78565.0,81.1,81.1693,80.9119,80.9812,78565.0
2025-03-11 15:20:00,81.82,82.06,81.63,81.73,150382.0,81.001,81.2386,80.8129,80.9119,150382.0
2025-03-11 15:30:00,81.73,81.77,81.53,81.55,111588.0,80.9119,80.9515,80.7139,80.7337,111588.0
2025-03-11 15:40:00,81.56,81.8,81.49,81.8,105409.0,80.7436,80.9812,80.6743,80.9812,105409.0
2025-03-11 15:50:00,81.77,81.79,81.47,81.65,607994.0,80.9515,80.9713,80.6545,80.8327,607994.0
2025-03-12 09:30:00,81.71,81.75,80.19,80.19,58846.0,80.8921,80.9317,79.3873,79.3873,58846.0
2025-03-12 09:40:00,80.29,80.29,79.82,80.09,52621.0,79.4863,79.4863,79.021,79.2883,52621.0
2025-03-12 09:50:00,80.05,80.1,79.54,79.86,85148.0,79.2487,79.2982,78.7438,79.0606,85148.0
2025-03-12 10:00:00,79.86,80.12,79.5,79.56,295755.0,79.0606,79.318,78.7042,78.7636,295755.0
2025-03-12 10:10:00,79.56,80.09,79.5,80.08,88538.0,78.7636,79.2883,78.7042,79.2784,88538.0
2025-03-12 10:20:00,80.14,80.36,80.03,80.35,44115.0,79.3378,79.5556,79.2289,79.5457,44115.0
2025-03-12 10:30:00,80.31,80.35,80.03,80.11,50492.0,79.5061,79.5457,79.2289,79.3081,50492.0
2025-03-12 10:40:00,80.12,80.19,80.0,80.14,58136.0,79.318,79.3873,79.1992,79.3378,58136.0
2025-03-12 10:50:00,80.14,80.29,80.06,80.16,41116.0,79.3378,79.4863,79.2586,79.3576,41116.0
2025-03-12 11:00:00,80.17,80.26,80.04,80.19,69233.0,79.3675,79.4566,79.2388,79.3873,69233.0
2025-03-12 11:10:00,80.19,80.32,80.16,80.28,42325.0,79.3873,79.516,79.3576,79.4764,42325.0
2025-03-12 11:20:00,80.26,80.54,80.18,80.5,31453.0,79.4566,79.7338,79.3774,79.6942,31453.0
2025-03-12 11:30:00,80.5,80.62,80.46,80.52,47194.0,79.6942,79.813,79.6546,79.714,47194.0
2025-03-12 11:40:00,80.54,80.71,80.5,80.64,37419.0,79.7338,79.9021,79.6942,79.8328,37419.0
2025-03-12 11:50:00,80.61,80.64,80.4,80.62,46800.0,79.8031,79.8328,79.5952,79.813,46800.0
2025-03-12 12:00:00,80.6,80.6,80.41,80.51,32997.0,79.7932,79.7932,79.6051,79.7041,32997.0
2025-03-12 12:10:00,80.48,80.55,80.3,80.41,57969.0,79.6744,79.7437,79.4962,79.6051,57969.0
2025-03-12 12:20:00,80.41,80.49,80.2,80.44,72492.0,79.6051,79.6843,79.3972,79.6348,72492.0
2025-03-12 12:30:00,80.46,80.53,80.39,80.4,24524.0,79.6546,79.7239,79.5853,79.5952,24524.0
2025-03-12 12:40:00,80.4,80.49,80.23,80.48,102525.0,79.5952,79.6843,79.4269,79.6744,102525.0
2025-03-12 12:50:00,80.48,80.49,80.11,80.17,51681.0,79.6744,79.6843,79.3081,79.3675,51681.0
2025-03-12 13:00:00,80.19,80.48,80.18,80.47,24652.0,79.3873,79.6744,79.3774,79.6645,24652.0
2025-03-12 13:10:00,80.44,80.52,80.39,80.42,28802.0,79.6348,79.714,79.5853,79.615,28802.0
2025-03-12 13:20:00,80.4,80.51,80.4,80.5,39693.0,79.5952,79.7041,79.5952,79.6942,39693.0
2025-03-12 13:30:00,80.5,80.53,80.41,80.41,40924.0,79.6942,79.7239,79.6051,79.6051,40924.0
2025-03-12 13:40:00,80.43,80.46,80.26,80.26,54959.0,79.6249,79.6546,79.4566,79.4566,54959.0
2025-03-12 13:50:00,80.26,80.36,80.09,80.26,46737.0,79.4566,79.5556,79.2883,79.4566,46737.0
2025-03-12 14:00:00,80.26,80.37,80.12,80.13,140216.0,79.4566,79.5655,79.318,79.3279,140216.0
2025-03-12 14:10:00,80.16,80.38,80.14,80.26,80978.0,79.3576,79.5754,79.3378,79.4566,80978.0
2025-03-12 14:20:00,80.28,80.29,80.11,80.27,64342.0,79.4764,79.4863,79.3081,79.4665,64342.0
2025-03-12 14:30:00,80.29,80.48,80.28,80.33,45310.0,79.4863,79.6744,79.4764,79.5259,45310.0
2025-03-12 14:40:00,80.34,80.53,80.33,80.49,45282.0,79.5358,79.7239,79.5259,79.6843,45282.0
2025-03-12 14:50:00,80.48,80.57,80.41,80.53,29290.0,79.6744,79.7635,79.6051,79.7239,29290.0
2025-03-12 15:00:00,80.51,80.66,80.4,80.66,35947.0,79.7041,79.8526,79.5952,79.8526,35947.0
2025-03-12 15:10:00,80.65,80.68,80.49,80.63,42507.0,79.8427,79.8724,79.6843,79.8229,42507.0
2025-03-12 15:20:00,80.61,80.63,80.4,80.56,48285.0,79.8031,79.8229,79.5952,79.7536,48285.0
2025-03-12 15:30:00,80.55,80.6,80.28,80.48,162206.0,79.7437,79.7932,79.4764,79.6744,162206.0
2025-03-12 15:40:00,80.48,80.62,80.42,80.54,92223.0,79.6744,79.813,79.615,79.7338,92223.0
2025-03-12 15:50:00,80.53,80.68,80.35,80.37,240755.0,79.7239,79.8724,79.5457,79.5655,240755.0
2025-03-13 09:30:00,80.75,81.51,80.17,81.25,41333.0,79.9417,80.6941,79.3675,80.4367,41333.0
2025-03-13 09:40:00,81.35,81.56,81.26,81.27,41735.0,80.5357,80.7436,80.4466,80.4565,41735.0
2025-03-13 09:50:00,81.25,81.87,81.17,81.77,41285.0,80.4367,81.0505,80.3575,80.9515,41285.0
2025-03-13 10:00:00,81.77,81.85,81.51,81.8,41695.0,80.9515,81.0307,80.6941,80.9812,41695.0
2025-03-13 10:10:00,81.77,82.07,81.77,81.94,63461.0,80.9515,81.2485,80.9515,81.1198,63461.0
2025-03-13 10:20:00,81.94,81.94,81.67,81.82,117969.0,81.1198,81.1198,80.8525,81.001,117969.0
2025-03-13 10:30:00,81.81,81.96,81.68,81.76,226746.0,80.9911,81.1396,80.8624,80.9416,226746.0
2025-03-13 10:40:00,81.78,81.93,81.71,81.72,48523.0,80.9614,81.1099,80.8921,80.902,48523.0
2025-03-13 10:50:00,81.72,81.8,81.63,81.72,40930.0,80.902,80.9812,80.8129,80.902,40930.0
2025-03-13 11:00:00,81.76,81.83,81.21,81.21,58135.0,80.9416,81.0109,80.3971,80.3971,58135.0
2025-03-13 11:10:00,81.23,81.32,81.11,81.31,42770.0,80.4169,80.506,80.2981,80.4961,42770.0
2025-03-13 11:20:00,81.32,81.4,81.3,81.3,31892.0,80.506,80.5852,80.4862,80.4862,31892.0
2025-03-13 11:30:00,81.33,81.34,81.04,81.08,25916.0,80.5159,80.5258,80.2288,80.2684,25916.0
2025-03-13 11:40:00,81.09,81.41,81.06,81.22,34865.0,80.2783,80.5951,80.2486,80.407,34865.0
2025-03-13 11:50:00,81.19,81.32,81.08,81.32,53535.0,80.3773,80.506,80.2684,80.506,53535.0
2025-03-13 12:00:00,81.31,81.5,81.24,81.45,62949.0,80.4961,80.6842,80.4268,80.6347,62949.0
2025-03-13 12:10:00,81.45,81.57,81.31,81.56,58636.0,80.6347,80.7535,80.4961,80.7436,58636.0
2025-03-13 12:20:00,81.56,81.67,81.53,81.61,70817.0,80.7436,80.8525,80.7139,80.7931,70817.0
2025-03-13 12:30:00,81.61,81.71,81.53,81.63,86890.0,80.7931,80.8921,80.7139,80.8129,86890.0
2025-03-13 12:40:00,81.63,81.67,81.52,81.61,204835.0,80.8129,80.8525,80.704,80.7931,204835.0
2025-03-13 12:50:00,81.59,81.78,81.58,81.76,134861.0,80.7733,80.9614,80.7634,80.9416,134861.0
2025-03-13 13:00:00,81.78,81.93,81.74,81.85,69003.0,80.9614,81.1099,80.9218,81.0307,69003.0
2025-03-13 13:10:00,81.85,81.9,81.77,81.78,77986.0,81.0307,81.0802,80.9515,80.9614,77986.0
2025-03-13 13:20:00,81.78,81.82,81.69,81.75,71294.0,80.9614,81.001,80.8723,80.9317,71294.0
2025-03-13 13:30:00,81.75,81.76,81.68,81.72,96254.0,80.9317,80.9416,80.8624,80.902,96254.0
2025-03-13 13:40:00,81.72,81.76,81.66,81.7,85073.0,80.902,80.9416,80.8426,80.8822,85073.0
2025-03-13 13:50:00,81.7,81.81,81.65,81.66,82938.0,80.8822,80.9911,80.8327,80.8426,82938.0
2025-03-13 14:00:00,81.67,81.8,81.65,81.77,48161.0,80.8525,80.9812,80.8327,80.9515,48161.0
2025-03-13 14:10:00,81.75,81.85,81.7,81.73,36937.0,80.9317,81.0307,80.8822,80.9119,36937.0
2025-03-13 14:20:00,81.73,81.82,81.7,81.75,42365.0,80.9119,81.001,80.8822,80.9317,42365.0
2025-03-13 14:30:00,81.76,82.04,81.74,82.01,358860.0,80.9416,81.2188,80.9218,81.1891,358860.0
2025-03-13 14:40:00,82.01,82.06,81.98,82.02,49665.0,81.1891,81.2386,81.1594,81.199,49665.0
2025-03-13 14:50:00,82.03,82.05,81.94,81.98,66902.0,81.2089,81.2287,81.1198,81.1594,66902.0
2025-03-13 15:00:00,81.97,82.11,81.88,82.0,257315.0,81.1495,81.2881,81.0604,81.1792,257315.0
2025-03-13 15:10:00,82.0,82.03,81.73,81.74,98076.0,81.1792,81.2089,80.9119,80.9218,98076.0
2025-03-13 15:20:00,81.74,81.75,81.48,81.5,161134.0,80.9218,80.9317,80.6644,80.6842,161134.0
2025-03-13 15:30:00,81.49,81.52,81.04,81.25,199211.0,80.6743,80.704,80.2288,80.4367,199211.0
2025-03-13 15:40:00,81.26,81.68,81.25,81.59,116436.0,80.4466,80.8624,80.4367,80.7733,116436.0
2025-03-13 15:50:00,81.59,81.75,81.47,81.56,572491.0,80.7733,80.9317,80.6545,80.7436,572491.0
2025-03-14 09:30:00,81.55,81.55,80.6,81.14,128025.0,80.7337,80.7337,79.7932,80.3278,128025.0
2025-03-14 09:40:00,81.17,81.55,81.11,81.49,65570.0,80.3575,80.7337,80.2981,80.6743,65570.0
2025-03-14 09:50:00,81.52,81.75,81.24,81.58,37243.0,80.704,80.9317,80.4268,80.7634,37243.0
2025-03-14 10:00:00,81.56,81.67,81.13,81.43,77099.0,80.7436,80.8525,80.3179,80.6149,77099.0
2025-03-14 10:10:00,81.44,81.62,81.33,81.61,124508.0,80.6248,80.803,80.5159,80.7931,124508.0
2025-03-14 10:20:00,81.64,81.74,81.43,81.71,57273.0,80.8228,80.9218,80.6149,80.8921,57273.0
2025-03-14 10:30:00,81.73,81.92,81.65,81.79,58878.0,80.9119,81.1,80.8327,80.9713,58878.0
2025-03-14 10:40:00,81.8,81.88,81.75,81.78,48941.0,80.9812,81.0604,80.9317,80.9614,48941.0
2025-03-14 10:50:00,81.8,82.03,81.79,82.03,33788.0,80.9812,81.2089,80.9713,81.2089,33788.0
2025-03-14 11:00:00,82.04,82.08,81.87,81.97,26747.0,81.2188,81.2584,81.0505,81.1495,26747.0
2025-03-14 11:10:00,81.97,82.12,81.94,82.03,37790.0,81.1495,81.298,81.1198,81.2089,37790.0
2025-03-14 11:20:00,82.03,82.17,82.0,82.17,45618.0,81.2089,81.3475,81.1792,81.3475,45618.0
2025-03-14 11:30:00,82.16,82.44,82.14,82.44,273416.0,81.3376,81.6148,81.3178,81.6148,273416.0
2025-03-14 11:40:00,82.45,82.68,82.4,82.56,64034.0,81.6247,81.8524,81.5752,81.7336,64034.0
2025-03-14 11:50:00,82.57,82.75,82.49,82.75,89367.0,81.7435,81.9217,81.6643,81.9217,89367.0
2025-03-14 12:00:00,82.77,82.78,82.56,82.6,44867.0,81.9415,81.9514,81.7336,81.7732,44867.0
2025-03-14 12:10:00,82.58,82.58,82.31,82.33,187321.0,81.7534,81.7534,81.4861,81.5059,187321.0
2025-03-14 12:20:00,82.33,82.41,82.21,82.32,85514.0,81.5059,81.5851,81.3871,81.496,85514.0
2025-03-14 12:30:00,82.33,82.56,82.31,82.4,46479.0,81.5059,81.7336,81.4861,81.5752,46479.0
2025-03-14 12:40:00,82.42,82.61,82.41,82.59,40043.0,81.595,81.7831,81.5851,81.7633,40043.0
2025-03-14 12:50:00,82.58,82.74,82.58,82.62,34283.0,81.7534,81.9118,81.7534,81.793,34283.0
2025-03-14 13:00:00,82.62,82.72,82.58,82.6,43923.0,81.793,81.892,81.7534,81.7732,43923.0
2025-03-14 13:10:00,82.6,82.67,82.44,82.44,59347.0,81.7732,81.8425,81.6148,81.6148,59347.0
2025-03-14 13:20:00,82.43,82.7,82.38,82.67,51339.0,81.6049,81.8722,81.5554,81.8425,51339.0
2025-03-14 13:30:00,82.66,82.75,82.54,82.71,136736.0,81.8326,81.9217,81.7138,81.8821,136736.0
2025-03-14 13:40:00,82.72,82.79,82.62,82.77,58999.0,81.892,81.9613,81.793,81.9415,58999.0
2025-03-14 13:50:00,82.79,82.88,82.73,82.86,83475.0,81.9613,82.0504,81.9019,82.0306,83475.0
2025-03-14 14:00:00,82.86,82.92,82.8,82.9,57358.0,82.0306,82.09,81.9712,82.0702,57358.0
2025-03-14 14:10:00,82.92,82.94,82.84,82.93,58501.0,82.09,82.1098,82.0108,82.0999,58501.0
2025-03-14 14:20:00,82.91,82.92,82.77,82.79,82565.0,82.0801,82.09,81.9415,81.9613,82565.0
2025-03-14 14:30:00,82.79,83.09,82.79,83.09,129188.0,81.9613,82.2582,81.9613,82.2582,129188.0
2025-03-14 14:40:00,83.09,83.15,82.97,83.04,75620.0,82.2582,82.3176,82.1395,82.2087,75620.0
2025-03-14 14:50:00,83.03,83.11,83.03,83.06,70715.0,82.1988,82.278,82.1988,82.2285,70715.0
2025-03-14 15:00:00,83.06,83.15,83.05,83.09,88553.0,82.2285,82.3176,82.2186,82.2582,88553.0
2025-03-14 15:10:00,83.09,83.15,82.98,83.07,104279.0,82.2582,82.3176,82.1494,82.2384,104279.0
2025-03-14 15:20:00,83.08,83.08,82.89,82.89,82430.0,82.2483,82.2483,82.0603,82.0603,82430.0
2025-03-14 15:30:00,82.91,82.95,82.61,82.75,101231.0,82.0801,82.1197,81.7831,81.9217,101231.0
2025-03-14 15:40:00,82.75,83.13,82.7,83.07,354756.0,81.9217,82.2978,81.8722,82.2384,354756.0
2025-03-14 15:50:00,83.08,83.54,83.01,83.12,405678.0,82.2483,82.7037,82.1791,82.2879,405678.0
2025-03-17 09:30:00,82.63,83.31,82.49,83.07,108705.0,82.1929,82.8693,82.0536,82.6305,108705.0
2025-03-17 09:40:00,83.09,83.92,83.09,83.78,33830.0,82.6504,83.476,82.6504,83.3368,33830.0
2025-03-17 09:50:00,83.78,84.2,83.64,84.02,47312.0,83.3368,83.7545,83.1975,83.5755,47312.0
2025-03-17 10:00:00,84.0,84.11,83.94,84.07,62606.0,83.5556,83.665,83.4959,83.6252,62606.0
2025-03-17 10:10:00,84.06,84.26,83.97,84.22,81974.0,83.6153,83.8142,83.5258,83.7744,81974.0
2025-03-17 10:20:00,84.2,84.29,84.01,84.02,86168.0,83.7545,83.8441,83.5656,83.5755,86168.0
2025-03-17 10:30:00,84.03,84.03,83.75,83.81,43322.0,83.5854,83.5854,83.3069,83.3666,43322.0
2025-03-17 10:40:00,83.81,83.95,83.69,83.87,113361.0,83.3666,83.5059,83.2472,83.4263,113361.0
2025-03-17 10:50:00,83.87,84.02,83.81,83.85,131838.0,83.4263,83.5755,83.3666,83.4064,131838.0
2025-03-17 11:00:00,83.85,83.89,83.59,83.63,46077.0,83.4064,83.4462,83.1478,83.1876,46077.0
2025-03-17 11:10:00,83.63,83.83,83.52,83.8,31430.0,83.1876,83.3865,83.0781,83.3567,31430.0
2025-03-17 11:20:00,83.8,84.02,83.76,84.02,28537.0,83.3567,83.5755,83.3169,83.5755,28537.0
2025-03-17 11:30:00,84.01,84.07,83.6,83.6,64458.0,83.5656,83.6252,83.1577,83.1577,64458.0
2025-03-17 11:40:00,83.62,83.64,83.43,83.5,45999.0,83.1776,83.1975,82.9886,83.0583,45999.0
2025-03-17 11:50:00,83.5,83.66,83.47,83.5,22730.0,83.0583,83.2174,83.0284,83.0583,22730.0
2025-03-17 12:00:00,83.53,83.83,83.49,83.8,43482.0,83.0881,83.3865,83.0483,83.3567,43482.0
2025-03-17 12:10:00,83.8,83.86,83.72,83.75,89315.0,83.3567,83.4163,83.2771,83.3069,89315.0
2025-03-17 12:20:00,83.75,83.82,83.7,83.76,33440.0,83.3069,83.3766,83.2572,83.3169,33440.0
2025-03-17 12:30:00,83.75,83.85,83.72,83.78,29639.0,83.3069,83.4064,83.2771,83.3368,29639.0
2025-03-17 12:40:00,83.78,83.81,83.63,83.81,27005.0,83.3368,83.3666,83.1876,83.3666,27005.0
2025-03-17 12:50:00,83.79,83.9,83.74,83.87,24869.0,83.3467,83.4561,83.297,83.4263,24869.0
2025-03-17 13:00:00,83.88,83.93,83.8,83.85,31991.0,83.4362,83.486,83.3567,83.4064,31991.0
2025-03-17 13:10:00,83.83,84.02,83.8,83.96,60458.0,83.3865,83.5755,83.3567,83.5158,60458.0
2025-03-17 13:20:00,83.96,84.04,83.84,83.96,34295.0,83.5158,83.5954,83.3965,83.5158,34295.0
2025-03-17 13:30:00,83.95,84.0,83.86,83.89,33035.0,83.5059,83.5556,83.4163,83.4462,33035.0
2025-03-17 13:40:00,83.9,83.91,83.75,83.76,35856.0,83.4561,83.4661,83.3069,83.3169,35856.0
2025-03-17 13:50:00,83.76,83.96,83.76,83.91,39091.0,83.3169,83.5158,83.3169,83.4661,39091.0
2025-03-17 14:00:00,83.92,84.01,83.86,83.87,26123.0,83.476,83.5656,83.4163,83.4263,26123.0
2025-03-17 14:10:00,83.87,83.9,83.56,83.57,36811.0,83.4263,83.4561,83.1179,83.1279,36811.0
2025-03-17 14:20:00,83.55,83.57,83.35,83.38,62511.0,83.108,83.1279,82.909,82.9389,62511.0
2025-03-17 14:30:00,83.36,83.47,83.22,83.47,66069.0,82.919,83.0284,82.7797,83.0284,66069.0
2025-03-17 14:40:00,83.47,83.5,83.42,83.48,28811.0,83.0284,83.0583,82.9787,83.0384,28811.0
2025-03-17 14:50:00,83.49,83.63,83.48,83.56,50432.0,83.0483,83.1876,83.0384,83.1179,50432.0
2025-03-17 15:00:00,83.56,83.74,83.55,83.63,66408.0,83.1179,83.297,83.108,83.1876,66408.0
2025-03-17 15:10:00,83.63,83.74,83.44,83.73,72649.0,83.1876,83.297,82.9986,83.287,72649.0
2025-03-17 15:20:00,83.73,84.03,83.71,84.03,74103.0,83.287,83.5854,83.2671,83.5854,74103.0
2025-03-17 15:30:00,84.02,84.09,83.73,83.93,102759.0,83.5755,83.6451,83.287,83.486,102759.0
2025-03-17 15:40:00,83.96,84.09,83.8,83.84,134082.0,83.5158,83.6451,83.3567,83.3965,134082.0
2025-03-17 15:50:00,83.87,84.14,83.84,83.88,430327.0,83.4263,83.6949,83.3965,83.4362,430327.0
2025-03-18 09:30:00,83.92,84.69,83.55,84.37,118215.0,83.476,84.242,83.108,83.9237,118215.0
2025-03-18 09:40:00,84.42,84.97,84.28,84.61,116336.0,83.9734,84.5205,83.8341,84.1624,116336.0
2025-03-18 09:50:00,84.54,84.86,84.36,84.54,41111.0,84.0928,84.4111,83.9137,84.0928,41111.0
2025-03-18 10:00:00,84.55,84.76,84.38,84.71,59790.0,84.1027,84.3116,83.9336,84.2619,59790.0
2025-03-18 10:10:00,84.72,84.99,84.69,84.91,76567.0,84.2718,84.5404,84.242,84.4608,76567.0
2025-03-18 10:20:00,84.92,84.99,84.69,84.84,57068.0,84.4707,84.5404,84.242,84.3912,57068.0
2025-03-18 10:30:00,84.84,84.86,84.55,84.74,72197.0,84.3912,84.4111,84.1027,84.2917,72197.0
2025-03-18 10:40:00,84.72,84.86,84.47,84.54,53199.0,84.2718,84.4111,84.0231,84.0928,53199.0
2025-03-18 10:50:00,84.55,84.67,84.32,84.52,163480.0,84.1027,84.2221,83.8739,84.0729,163480.0
2025-03-18 11:00:00,84.52,84.64,84.3,84.48,52116.0,84.0729,84.1922,83.854,84.0331,52116.0
2025-03-18 11:10:00,84.54,84.56,84.38,84.49,84380.0,84.0928,84.1126,83.9336,84.043,84380.0
2025-03-18 11:20:00,84.49,84.53,84.38,84.46,77058.0,84.043,84.0828,83.9336,84.0132,77058.0
2025-03-18 11:30:00,84.45,84.67,84.45,84.63,87571.0,84.0032,84.2221,84.0032,84.1823,87571.0
2025-03-18 11:40:00,84.63,84.67,84.51,84.54,89697.0,84.1823,84.2221,84.0629,84.0928,89697.0
2025-03-18 11:50:00,84.53,84.54,84.44,84.46,56138.0,84.0828,84.0928,83.9933,84.0132,56138.0
2025-03-18 12:00:00,84.45,84.56,84.32,84.54,58509.0,84.0032,84.1126,83.8739,84.0928,58509.0
2025-03-18 12:10:00,84.54,84.62,84.43,84.45,62488.0,84.0928,84.1723,83.9833,84.0032,62488.0
2025-03-18 12:20:00,84.43,84.62,84.43,84.57,62254.0,83.9833,84.1723,83.9833,84.1226,62254.0
2025-03-18 12:30:00,84.57,84.6,84.49,84.5,30998.0,84.1226,84.1524,84.043,84.053,30998.0
2025-03-18 12:40:00,84.51,84.55,84.28,84.28,62718.0,84.0629,84.1027,83.8341,83.8341,62718.0
2025-03-18 12:50:00,84.29,84.33,84.16,84.22,61647.0,83.8441,83.8839,83.7148,83.7744,61647.0
2025-03-18 13:00:00,84.21,84.34,84.12,84.16,36740.0,83.7645,83.8938,83.675,83.7148,36740.0
2025-03-18 13:10:00,84.14,84.29,84.12,84.16,48196.0,83.6949,83.8441,83.675,83.7148,48196.0
2025-03-18 13:20:00,84.18,84.49,84.16,84.48,42283.0,83.7347,84.043,83.7148,84.0331,42283.0
2025-03-18 13:30:00,84.46,84.62,84.33,84.41,77000.0,84.0132,84.1723,83.8839,83.9634,77000.0
2025-03-18 13:40:00,84.41,84.55,84.34,84.4,86388.0,83.9634,84.1027,83.8938,83.9535,86388.0
2025-03-18 13:50:00,84.4,84.41,84.2,84.23,75863.0,83.9535,83.9634,83.7545,83.7844,75863.0
2025-03-18 14:00:00,84.25,84.37,84.22,84.31,96017.0,83.8043,83.9237,83.7744,83.864,96017.0
2025-03-18 14:10:00,84.3,84.33,84.23,84.31,46430.0,83.854,83.8839,83.7844,83.864,46430.0
2025-03-18 14:20:00,84.31,84.36,84.15,84.22,80491.0,83.864,83.9137,83.7048,83.7744,80491.0
2025-03-18 14:30:00,84.21,84.29,84.19,84.21,52668.0,83.7645,83.8441,83.7446,83.7645,52668.0
2025-03-18 14:40:00,84.21,84.25,84.16,84.18,56014.0,83.7645,83.8043,83.7148,83.7347,56014.0
2025-03-18 14:50:00,84.22,84.25,84.15,84.23,72600.0,83.7744,83.8043,83.7048,83.7844,72600.0
2025-03-18 15:00:00,84.22,84.27,84.13,84.26,69371.0,83.7744,83.8242,83.6849,83.8142,69371.0
2025-03-18 15:10:00,84.26,84.34,84.16,84.28,194166.0,83.8142,83.8938,83.7148,83.8341,194166.0
2025-03-18 15:20:00,84.28,84.32,84.18,84.28,78237.0,83.8341,83.8739,83.7347,83.8341,78237.0
2025-03-18 15:30:00,84.27,84.29,84.05,84.29,153942.0,83.8242,83.8441,83.6053,83.8441,153942.0
2025-03-18 15:40:00,84.29,84.3,83.8,83.92,264097.0,83.8441,83.854,83.3567,83.476,264097.0
2025-03-18 15:50:00,83.91,84.19,83.81,84.07,830873.0,83.4661,83.7446,83.3666,83.6252,830873.0
2025-03-19 09:30:00,84.07,84.53,83.94,84.3,94560.0,83.6252,84.0828,83.4959,83.854,94560.0
2025-03-19 09:40:00,84.24,84.32,84.09,84.11,58268.0,83.7943,83.8739,83.6451,83.665,58268.0
2025-03-19 09:50:00,84.11,84.11,83.62,83.88,159085.0,83.665,83.665,83.1776,83.4362,159085.0
2025-03-19 10:00:00,83.87,83.87,83.52,83.73,81676.0,83.4263,83.4263,83.0781,83.287,81676.0
2025-03-19 10:10:00,83.74,83.76,83.4,83.67,74997.0,83.297,83.3169,82.9588,83.2274,74997.0
2025-03-19 10:20:00,83.67,83.85,83.67,83.79,40102.0,83.2274,83.4064,83.2274,83.3467,40102.0
2025-03-19 10:30:00,83.78,83.85,83.74,83.8,90770.0,83.3368,83.4064,83.297,83.3567,90770.0
2025-03-19 10:40:00,83.8,83.84,83.59,83.76,50448.0,83.3567,83.3965,83.1478,83.3169,50448.0
2025-03-19 10:50:00,83.76,83.79,83.58,83.68,55476.0,83.3169,83.3467,83.1378,83.2373,55476.0
2025-03-19 11:00:00,83.69,83.72,83.41,83.52,243208.0,83.2472,83.2771,82.9687,83.0781,243208.0
2025-03-19 11:10:00,83.53,83.82,83.52,83.63,76854.0,83.0881,83.3766,83.0781,83.1876,76854.0
2025-03-19 11:20:00,83.61,83.76,83.52,83.76,317047.0,83.1677,83.3169,83.0781,83.3169,317047.0
2025-03-19 11:30:00,83.76,84.01,83.76,83.91,51538.0,83.3169,83.5656,83.3169,83.4661,51538.0
2025-03-19 11:40:00,83.92,84.12,83.88,84.03,49235.0,83.476,83.675,83.4362,83.5854,49235.0
2025-03-19 11:50:00,84.05,84.16,84.02,84.06,41281.0,83.6053,83.7148,83.5755,83.6153,41281.0
2025-03-19 12:00:00,84.06,84.11,84.0,84.0,32727.0,83.6153,83.665,83.5556,83.5556,32727.0
2025-03-19 12:10:00,84.03,84.05,83.95,83.98,63199.0,83.5854,83.6053,83.5059,83.5357,63199.0
2025-03-19 12:20:00,83.98,83.99,83.81,83.98,44294.0,83.5357,83.5457,83.3666,83.5357,44294.0
2025-03-19 12:30:00,83.98,84.07,83.74,84.05,206961.0,83.5357,83.6252,83.297,83.6053,206961.0
2025-03-19 12:40:00,84.05,84.16,84.03,84.07,34269.0,83.6053,83.7148,83.5854,83.6252,34269.0
2025-03-19 12:50:00,84.09,84.11,83.94,83.96,71349.0,83.6451,83.665,83.4959,83.5158,71349.0
2025-03-19 13:00:00,83.94,83.97,83.69,83.76,39309.0,83.4959,83.5258,83.2472,83.3169,39309.0
2025-03-19 13:10:00,83.76,83.81,83.68,83.74,34331.0,83.3169,83.3666,83.2373,83.297,34331.0
2025-03-19 13:20:00,83.73,83.76,83.67,83.72,31187.0,83.287,83.3169,83.2274,83.2771,31187.0
2025-03-19 13:30:00,83.71,83.76,83.65,83.72,40407.0,83.2671,83.3169,83.2075,83.2771,40407.0
2025-03-19 13:40:00,83.75,83.75,83.37,83.48,154182.0,83.3069,83.3069,82.9289,83.0384,154182.0
2025-03-19 13:50:00,83.46,83.5,83.28,83.28,29793.0,83.0185,83.0583,82.8394,82.8394,29793.0
2025-03-19 14:00:00,83.22,83.7,83.21,83.62,43744.0,82.7797,83.2572,82.7698,83.1776,43744.0
2025-03-19 14:10:00,83.68,83.76,83.59,83.61,35169.0,83.2373,83.3169,83.1478,83.1677,35169.0
2025-03-19 14:20:00,83.59,83.7,83.51,83.61,47706.0,83.1478,83.2572,83.0682,83.1677,47706.0
2025-03-19 14:30:00,83.61,83.97,83.59,83.9,97310.0,83.1677,83.5258,83.1478,83.4561,97310.0
2025-03-19 14:40:00,83.9,84.18,83.88,84.1,70101.0,83.4561,83.7347,83.4362,83.6551,70101.0
2025-03-19 14:50:00,84.12,84.27,83.89,83.94,181113.0,83.675,83.8242,83.4462,83.4959,181113.0
2025-03-19 15:00:00,83.94,84.15,83.84,84.15,263145.0,83.4959,83.7048,83.3965,83.7048,263145.0
2025-03-19 15:10:00,84.13,84.24,83.94,84.04,237426.0,83.6849,83.7943,83.4959,83.5954,237426.0
2025-03-19 15:20:00,84.01,84.04,83.76,83.94,91065.0,83.5656,83.5954,83.3169,83.4959,91065.0
2025-03-19 15:30:00,83.94,84.06,83.77,83.86,199972.0,83.4959,83.6153,83.3268,83.4163,199972.0
2025-03-19 15:40:00,83.86,84.1,83.74,84.05,138197.0,83.4163,83.6551,83.297,83.6053,138197.0
2025-03-19 15:50:00,84.08,84.12,83.59,83.67,429560.0,83.6352,83.675,83.1478,83.2274,429560.0
2025-03-20 09:30:00,83.09,83.66,83.09,83.45,29206.0,82.6504,83.2174,82.6504,83.0085,29206.0
2025-03-20 09:40:00,83.35,83.85,83.34,83.78,25336.0,82.909,83.4064,82.8991,83.3368,25336.0
2025-03-20 09:50:00,83.82,84.17,83.73,84.02,39555.0,83.3766,83.7247,83.287,83.5755,39555.0
2025-03-20 10:00:00,83.98,84.47,83.98,84.25,165187.0,83.5357,84.0231,83.5357,83.8043,165187.0
2025-03-20 10:10:00,84.28,84.39,84.14,84.36,263374.0,83.8341,83.9435,83.6949,83.9137,263374.0
2025-03-20 10:20:00,84.33,84.56,84.31,84.48,156913.0,83.8839,84.1126,83.864,84.0331,156913.0
2025-03-20 10:30:00,84.5,84.66,84.46,84.52,46982.0,84.053,84.2121,84.0132,84.0729,46982.0
2025-03-20 10:40:00,84.52,84.64,84.52,84.61,41674.0,84.0729,84.1922,84.0729,84.1624,41674.0
2025-03-20 10:50:00,84.61,84.63,84.38,84.47,54003.0,84.1624,84.1823,83.9336,84.0231,54003.0
2025-03-20 11:00:00,84.48,84.56,84.36,84.36,63972.0,84.0331,84.1126,83.9137,83.9137,63972.0
2025-03-20 11:10:00,84.39,84.42,84.24,84.29,131415.0,83.9435,83.9734,83.7943,83.8441,131415.0
2025-03-20 11:20:00,84.28,84.32,83.92,83.92,51190.0,83.8341,83.8739,83.476,83.476,51190.0
2025-03-20 11:30:00,83.92,84.02,83.77,84.02,55774.0,83.476,83.5755,83.3268,83.5755,55774.0
2025-03-20 11:40:00,84.02,84.17,83.94,84.03,46463.0,83.5755,83.7247,83.4959,83.5854,46463.0
2025-03-20 11:50:00,84.0,84.13,83.95,84.07,27133.0,83.5556,83.6849,83.5059,83.6252,27133.0
2025-03-20 12:00:00,84.05,84.13,83.91,83.91,58211.0,83.6053,83.6849,83.4661,83.4661,58211.0
2025-03-20 12:10:00,83.91,83.94,83.77,83.92,31516.0,83.4661,83.4959,83.3268,83.476,31516.0
2025-03-20 12:20:00,83.95,83.99,83.72,83.77,304277.0,83.5059,83.5457,83.2771,83.3268,304277.0
2025-03-20 12:30:00,83.78,83.93,83.72,83.72,30521.0,83.3368,83.486,83.2771,83.2771,30521.0
2025-03-20 12:40:00,83.72,83.83,83.6,83.63,26457.0,83.2771,83.3865,83.1577,83.1876,26457.0
2025-03-20 12:50:00,83.6,83.75,83.57,83.58,42999.0,83.1577,83.3069,83.1279,83.1378,42999.0
2025-03-20 13:00:00,83.58,83.72,83.58,83.69,54947.0,83.1378,83.2771,83.1378,83.2472,54947.0
2025-03-20 13:10:00,83.68,83.74,83.63,83.73,37162.0,83.2373,83.297,83.1876,83.287,37162.0
2025-03-20 13:20:00,83.73,83.84,83.62,83.68,47979.0,83.287,83.3965,83.1776,83.2373,47979.0
2025-03-20 13:30:00,83.69,83.85,83.68,83.84,26800.0,83.2472,83.4064,83.2373,83.3965,26800.0
2025-03-20 13:40:00,83.82,83.92,83.81,83.87,50817.0,83.3766,83.476,83.3666,83.4263,50817.0
2025-03-20 13:50:00,83.87,83.91,83.67,83.77,29280.0,83.4263,83.4661,83.2274,83.3268,29280.0
2025-03-20 14:00:00,83.77,83.8,83.54,83.66,80275.0,83.3268,83.3567,83.098,83.2174,80275.0
2025-03-20 14:10:00,83.68,83.86,83.68,83.81,33537.0,83.2373,83.4163,83.2373,83.3666,33537.0
2025-03-20 14:20:00,83.81,83.84,83.75,83.79,31486.0,83.3666,83.3965,83.3069,83.3467,31486.0
2025-03-20 14:30:00,83.8,83.81,83.67,83.71,70789.0,83.3567,83.3666,83.2274,83.2671,70789.0
2025-03-20 14:40:00,83.71,83.81,83.7,83.81,33757.0,83.2671,83.3666,83.2572,83.3666,33757.0
2025-03-20 14:50:00,83.82,83.92,83.69,83.73,36450.0,83.3766,83.476,83.2472,83.287,36450.0
2025-03-20 15:00:00,83.74,83.91,83.72,83.84,100277.0,83.297,83.4661,83.2771,83.3965,100277.0
2025-03-20 15:10:00,83.84,83.92,83.82,83.88,106639.0,83.3965,83.476,83.3766,83.4362,106639.0
2025-03-20 15:20:00,83.88,83.96,83.72,83.75,84671.0,83.4362,83.5158,83.2771,83.3069,84671.0
2025-03-20 15:30:00,83.76,83.9,83.62,83.89,68973.0,83.3169,83.4561,83.1776,83.4462,68973.0
2025-03-20 15:40:00,83.89,83.91,83.76,83.84,98027.0,83.4462,83.4661,83.3169,83.3965,98027.0
2025-03-20 15:50:00,83.86,83.88,83.61,83.69,535569.0,83.4163,83.4362,83.1677,83.2472,535569.0
2025-03-21 09:30:00,83.27,83.99,82.94,83.6,729892.0,82.8295,83.5457,82.5012,83.1577,729892.0
2025-03-21 09:40:00,83.59,83.73,83.4,83.46,47704.0,83.1478,83.287,82.9588,83.0185,47704.0
2025-03-21 09:50:00,83.45,83.56,83.16,83.27,73246.0,83.0085,83.1179,82.7201,82.8295,73246.0
2025-03-21 10:00:00,83.27,83.28,82.73,82.76,69137.0,82.8295,82.8394,82.2923,82.3222,69137.0
2025-03-21 10:10:00,82.75,82.93,82.59,82.91,66236.0,82.3122,82.4913,82.1531,82.4714,66236.0
2025-03-21 10:20:00,82.92,83.0,82.71,82.72,76380.0,82.4813,82.5609,82.2724,82.2824,76380.0
2025-03-21 10:30:00,82.71,82.79,82.62,82.67,59604.0,82.2724,82.352,82.1829,82.2326,59604.0
2025-03-21 10:40:00,82.66,82.88,82.65,82.83,67142.0,82.2227,82.4415,82.2127,82.3918,67142.0
2025-03-21 10:50:00,82.83,83.05,82.8,83.04,53426.0,82.3918,82.6106,82.362,82.6007,53426.0
2025-03-21 11:00:00,83.07,83.08,82.61,82.87,86166.0,82.6305,82.6405,82.173,82.4316,86166.0
2025-03-21 11:10:00,82.86,82.93,82.77,82.78,62284.0,82.4216,82.4913,82.3321,82.3421,62284.0
2025-03-21 11:20:00,82.76,82.96,82.74,82.96,54048.0,82.3222,82.5211,82.3023,82.5211,54048.0
2025-03-21 11:30:00,82.94,83.03,82.88,83.01,39957.0,82.5012,82.5907,82.4415,82.5708,39957.0
2025-03-21 11:40:00,83.0,83.03,82.87,82.9,55728.0,82.5609,82.5907,82.4316,82.4614,55728.0
2025-03-21 11:50:00,82.89,82.94,82.84,82.92,80100.0,82.4515,82.5012,82.4017,82.4813,80100.0
2025-03-21 12:00:00,82.92,83.12,82.88,83.08,76495.0,82.4813,82.6803,82.4415,82.6405,76495.0
2025-03-21 12:10:00,83.08,83.19,83.06,83.17,59303.0,82.6405,82.7499,82.6206,82.73,59303.0
2025-03-21 12:20:00,83.17,83.22,83.09,83.11,54252.0,82.73,82.7797,82.6504,82.6703,54252.0
2025-03-21 12:30:00,83.13,83.18,83.01,83.17,53487.0,82.6902,82.7399,82.5708,82.73,53487.0
2025-03-21 12:40:00,83.17,83.27,83.1,83.27,53270.0,82.73,82.8295,82.6604,82.8295,53270.0
2025-03-21 12:50:00,83.27,83.47,83.25,83.46,40501.0,82.8295,83.0284,82.8096,83.0185,40501.0
2025-03-21 13:00:00,83.46,83.54,83.43,83.53,63468.0,83.0185,83.098,82.9886,83.0881,63468.0
2025-03-21 13:10:00,83.53,83.53,83.33,83.37,74396.0,83.0881,83.0881,82.8892,82.9289,74396.0
2025-03-21 13:20:00,83.36,83.47,83.3,83.38,37819.0,82.919,83.0284,82.8593,82.9389,37819.0
2025-03-21 13:30:00,83.38,83.38,83.27,83.38,41225.0,82.9389,82.9389,82.8295,82.9389,41225.0
2025-03-21 13:40:00,83.38,83.67,83.38,83.62,72434.0,82.9389,83.2274,82.9389,83.1776,72434.0
2025-03-21 13:50:00,83.64,83.68,83.48,83.52,121282.0,83.1975,83.2373,83.0384,83.0781,121282.0
2025-03-21 14:00:00,83.52,83.57,83.45,83.51,79677.0,83.0781,83.1279,83.0085,83.0682,79677.0
2025-03-21 14:10:00,83.5,83.51,83.44,83.49,70427.0,83.0583,83.0682,82.9986,83.0483,70427.0
2025-03-21 14:20:00,83.49,83.6,83.39,83.4,75990.0,83.0483,83.1577,82.9488,82.9588,75990.0
2025-03-21 14:30:00,83.4,83.55,83.39,83.53,144177.0,82.9588,83.108,82.9488,83.0881,144177.0
2025-03-21 14:40:00,83.53,83.57,83.4,83.46,90419.0,83.0881,83.1279,82.9588,83.0185,90419.0
2025-03-21 14:50:00,83.45,83.47,83.18,83.19,96736.0,83.0085,83.0284,82.7399,82.7499,96736.0
2025-03-21 15:00:00,83.21,83.21,82.98,83.0,131186.0,82.7698,82.7698,82.541,82.5609,131186.0
2025-03-21 15:10:00,83.0,83.21,83.0,83.19,119692.0,82.5609,82.7698,82.5609,82.7499,119692.0
2025-03-21 15:20:00,83.19,83.2,82.86,82.9,219313.0,82.7499,82.7598,82.4216,82.4614,219313.0
2025-03-21 15:30:00,82.89,82.98,82.69,82.85,256176.0,82.4515,82.541,82.2525,82.4117,256176.0
2025-03-21 15:40:00,82.86,82.88,82.64,82.84,311395.0,82.4216,82.4415,82.2028,82.4017,311395.0
2025-03-21 15:50:00,82.86,83.18,82.68,83.13,847687.0,82.4216,82.7399,82.2426,82.6902,847687.0
2025-03-24 09:30:00,83.87,83.97,83.36,83.48,56907.0,83.4263,83.5258,82.919,83.0384,56907.0
2025-03-24 09:40:00,83.52,83.88,83.52,83.72,31911.0,83.0781,83.4362,83.0781,83.2771,31911.0
2025-03-24 09:50:00,83.72,83.94,83.61,83.88,32199.0,83.2771,83.4959,83.1677,83.4362,32199.0
2025-03-24 10:00:00,83.89,84.06,83.83,83.99,36788.0,83.4462,83.6153,83.3865,83.5457,36788.0
2025-03-24 10:10:00,83.98,84.16,83.95,83.97,43547.0,83.5357,83.7148,83.5059,83.5258,43547.0
2025-03-24 10:20:00,83.97,84.11,83.71,83.84,50525.0,83.5258,83.665,83.2671,83.3965,50525.0
2025-03-24 10:30:00,83.87,83.96,83.83,83.96,48019.0,83.4263,83.5158,83.3865,83.5158,48019.0
2025-03-24 10:40:00,83.95,83.96,83.74,83.89,26294.0,83.5059,83.5158,83.297,83.4462,26294.0
2025-03-24 10:50:00,83.91,83.95,83.82,83.93,28752.0,83.4661,83.5059,83.3766,83.486,28752.0
2025-03-24 11:00:00,83.95,84.05,83.92,83.95,37735.0,83.5059,83.6053,83.476,83.5059,37735.0
2025-03-24 11:10:00,83.94,84.16,83.94,84.11,22119.0,83.4959,83.7148,83.4959,83.665,22119.0
2025-03-24 11:20:00,84.12,84.18,84.05,84.08,24341.0,83.675,83.7347,83.6053,83.6352,24341.0
2025-03-24 11:30:00,84.08,84.18,84.04,84.17,18159.0,83.6352,83.7347,83.5954,83.7247,18159.0
2025-03-24 11:40:00,84.17,84.36,84.17,84.23,31181.0,83.7247,83.9137,83.7247,83.7844,31181.0
2025-03-24 11:50:00,84.23,84.32,84.23,84.31,15733.0,83.7844,83.8739,83.7844,83.864,15733.0
2025-03-24 12:00:00,84.31,84.38,84.29,84.29,42240.0,83.864,83.9336,83.8441,83.8441,42240.0
2025-03-24 12:10:00,84.29,84.38,84.18,84.18,43816.0,83.8441,83.9336,83.7347,83.7347,43816.0
2025-03-24 12:20:00,84.17,84.31,84.16,84.21,106750.0,83.7247,83.864,83.7148,83.7645,106750.0
2025-03-24 12:30:00,84.19,84.2,83.99,84.0,28098.0,83.7446,83.7545,83.5457,83.5556,28098.0
2025-03-24 12:40:00,83.98,84.06,83.92,83.98,32083.0,83.5357,83.6153,83.476,83.5357,32083.0
2025-03-24 12:50:00,83.99,84.06,83.97,83.99,56183.0,83.5457,83.6153,83.5258,83.5457,56183.0
2025-03-24 13:00:00,83.98,84.02,83.92,83.92,28311.0,83.5357,83.5755,83.476,83.476,28311.0
2025-03-24 13:10:00,83.91,84.03,83.9,84.02,15334.0,83.4661,83.5854,83.4561,83.5755,15334.0
2025-03-24 13:20:00,84.01,84.12,84.01,84.06,57314.0,83.5656,83.675,83.5656,83.6153,57314.0
2025-03-24 13:30:00,84.08,84.21,84.06,84.19,44198.0,83.6352,83.7645,83.6153,83.7446,44198.0
2025-03-24 13:40:00,84.2,84.29,84.19,84.21,33529.0,83.7545,83.8441,83.7446,83.7645,33529.0
2025-03-24 13:50:00,84.23,84.3,84.19,84.24,29796.0,83.7844,83.854,83.7446,83.7943,29796.0
2025-03-24 14:00:00,84.25,84.25,83.82,83.86,83350.0,83.8043,83.8043,83.3766,83.4163,83350.0
2025-03-24 14:10:00,83.85,83.86,83.73,83.78,30818.0,83.4064,83.4163,83.287,83.3368,30818.0
2025-03-24 14:20:00,83.77,83.77,83.63,83.72,30856.0,83.3268,83.3268,83.1876,83.2771,30856.0
2025-03-24 14:30:00,83.7,83.89,83.7,83.89,37211.0,83.2572,83.4462,83.2572,83.4462,37211.0
2025-03-24 14:40:00,83.89,84.05,83.86,83.97,35559.0,83.4462,83.6053,83.4163,83.5258,35559.0
2025-03-24 14:50:00,83.96,84.07,83.94,84.06,26861.0,83.5158,83.6252,83.4959,83.6153,26861.0
2025-03-24 15:00:00,84.06,84.07,83.94,84.0,59480.0,83.6153,83.6252,83.4959,83.5556,59480.0
2025-03-24 15:10:00,84.0,84.11,83.95,84.05,53205.0,83.5556,83.665,83.5059,83.6053,53205.0
2025-03-24 15:20:00,84.06,84.14,84.02,84.05,53572.0,83.6153,83.6949,83.5755,83.6053,53572.0
2025-03-24 15:30:00,84.05,84.25,84.02,84.17,69154.0,83.6053,83.8043,83.5755,83.7247,69154.0
2025-03-24 15:40:00,84.2,84.35,84.09,84.35,68553.0,83.7545,83.9038,83.6451,83.9038,68553.0
2025-03-24 15:50:00,84.33,84.4,84.12,84.21,361220.0,83.8839,83.9535,83.675,83.7645,361220.0
2025-03-25 09:30:00,84.48,84.82,84.29,84.75,39266.0,84.0331,84.3713,83.8441,84.3016,39266.0
2025-03-25 09:40:00,84.75,84.89,84.34,84.34,39326.0,84.3016,84.4409,83.8938,83.8938,39326.0
2025-03-25 09:50:00,84.35,84.35,84.06,84.09,31397.0,83.9038,83.9038,83.6153,83.6451,31397.0
2025-03-25 10:00:00,84.05,84.56,84.04,84.55,35840.0,83.6053,84.1126,83.5954,84.1027,35840.0
2025-03-25 10:10:00,84.56,84.61,84.36,84.56,29050.0,84.1126,84.1624,83.9137,84.1126,29050.0
2025-03-25 10:20:00,84.56,84.71,84.55,84.68,19942.0,84.1126,84.2619,84.1027,84.232,19942.0
2025-03-25 10:30:00,84.68,84.8,84.62,84.64,26139.0,84.232,84.3514,84.1723,84.1922,26139.0
2025-03-25 10:40:00,84.61,84.61,84.29,84.3,17673.0,84.1624,84.1624,83.8441,83.854,17673.0
2025-03-25 10:50:00,84.29,84.51,84.28,84.41,21186.0,83.8441,84.0629,83.8341,83.9634,21186.0
2025-03-25 11:00:00,84.43,84.53,84.34,84.45,24321.0,83.9833,84.0828,83.8938,84.0032,24321.0
2025-03-25 11:10:00,84.44,84.53,84.37,84.4,29616.0,83.9933,84.0828,83.9237,83.9535,29616.0
2025-03-25 11:20:00,84.39,84.48,84.37,84.47,19189.0,83.9435,84.0331,83.9237,84.0231,19189.0
2025-03-25 11:30:00,84.46,84.51,84.44,84.48,23417.0,84.0132,84.0629,83.9933,84.0331,23417.0
2025-03-25 11:40:00,84.46,84.49,84.2,84.22,32920.0,84.0132,84.043,83.7545,83.7744,32920.0
2025-03-25 11:50:00,84.22,84.22,84.11,84.17,25562.0,83.7744,83.7744,83.665,83.7247,25562.0
2025-03-25 12:00:00,84.19,84.2,84.11,84.16,21018.0,83.7446,83.7545,83.665,83.7148,21018.0
2025-03-25 12:10:00,84.15,84.27,84.12,84.26,27481.0,83.7048,83.8242,83.675,83.8142,27481.0
2025-03-25 12:20:00,84.26,84.31,84.25,84.26,27942.0,83.8142,83.864,83.8043,83.8142,27942.0
2025-03-25 12:30:00,84.26,84.26,84.14,84.15,47035.0,83.8142,83.8142,83.6949,83.7048,47035.0
2025-03-25 12:40:00,84.13,84.28,84.13,84.2,21992.0,83.6849,83.8341,83.6849,83.7545,21992.0
2025-03-25 12:50:00,84.21,84.26,84.18,84.23,23609.0,83.7645,83.8142,83.7347,83.7844,23609.0
2025-03-25 13:00:00,84.26,84.26,84.23,84.25,19498.0,83.8142,83.8142,83.7844,83.8043,19498.0
2025-03-25 13:10:00,84.25,84.26,84.1,84.11,26953.0,83.8043,83.8142,83.6551,83.665,26953.0
2025-03-25 13:20:00,84.12,84.15,84.06,84.14,18284.0,83.675,83.7048,83.6153,83.6949,18284.0
2025-03-25 13:30:00,84.12,84.15,84.11,84.14,29591.0,83.675,83.7048,83.665,83.6949,29591.0
2025-03-25 13:40:00,84.14,84.29,84.08,84.09,50471.0,83.6949,83.8441,83.6352,83.6451,50471.0
2025-03-25 13:50:00,84.05,84.13,84.04,84.11,19233.0,83.6053,83.6849,83.5954,83.665,19233.0
2025-03-25 14:00:00,84.09,84.14,84.05,84.14,26032.0,83.6451,83.6949,83.6053,83.6949,26032.0
2025-03-25 14:10:00,84.17,84.21,84.12,84.16,19000.0,83.7247,83.7645,83.675,83.7148,19000.0
2025-03-25 14:20:00,84.17,84.26,84.08,84.08,28144.0,83.7247,83.8142,83.6352,83.6352,28144.0
2025-03-25 14:30:00,84.09,84.12,83.96,84.08,26016.0,83.6451,83.675,83.5158,83.6352,26016.0
2025-03-25 14:40:00,84.07,84.08,83.93,83.95,27310.0,83.6252,83.6352,83.486,83.5059,27310.0
2025-03-25 14:50:00,83.96,84.0,83.82,83.82,31107.0,83.5158,83.5556,83.3766,83.3766,31107.0
2025-03-25 15:00:00,83.81,83.95,83.77,83.86,31728.0,83.3666,83.5059,83.3268,83.4163,31728.0
2025-03-25 15:10:00,83.87,83.97,83.83,83.91,62021.0,83.4263,83.5258,83.3865,83.4661,62021.0
2025-03-25 15:20:00,83.91,83.91,83.77,83.79,41255.0,83.4661,83.4661,83.3268,83.3467,41255.0
2025-03-25 15:30:00,83.8,83.95,83.3,83.86,107812.0,83.3567,83.5059,82.8593,83.4163,107812.0
2025-03-25 15:40:00,83.83,83.97,83.78,83.97,84057.0,83.3865,83.5258,83.3368,83.5258,84057.0
2025-03-25 15:50:00,83.95,83.95,83.7,83.92,297018.0,83.5059,83.5059,83.2572,83.476,297018.0
2025-03-26 09:30:00,84.22,84.76,84.0,84.76,70262.0,83.7744,84.3116,83.5556,84.3116,70262.0
2025-03-26 09:40:00,84.78,85.11,84.52,84.65,87787.0,84.3315,84.6597,84.0729,84.2022,87787.0
2025-03-26 09:50:00,84.72,84.87,84.58,84.7,75567.0,84.2718,84.421,84.1325,84.2519,75567.0
2025-03-26 10:00:00,84.68,84.74,84.42,84.59,81401.0,84.232,84.2917,83.9734,84.1425,81401.0
2025-03-26 10:10:00,84.58,84.64,84.46,84.48,82186.0,84.1325,84.1922,84.0132,84.0331,82186.0
2025-03-26 10:20:00,84.48,84.72,84.42,84.61,124208.0,84.0331,84.2718,83.9734,84.1624,124208.0
2025-03-26 10:30:00,84.67,84.76,84.57,84.58,39435.0,84.2221,84.3116,84.1226,84.1325,39435.0
2025-03-26 10:40:00,84.58,84.59,84.41,84.43,259395.0,84.1325,84.1425,83.9634,83.9833,259395.0
2025-03-26 10:50:00,84.46,84.51,84.39,84.43,61804.0,84.0132,84.0629,83.9435,83.9833,61804.0
2025-03-26 11:00:00,84.43,84.56,84.42,84.43,71337.0,83.9833,84.1126,83.9734,83.9833,71337.0
2025-03-26 11:10:00,84.44,84.46,84.28,84.29,52124.0,83.9933,84.0132,83.8341,83.8441,52124.0
2025-03-26 11:20:00,84.28,84.3,84.16,84.19,100724.0,83.8341,83.854,83.7148,83.7446,100724.0
2025-03-26 11:30:00,84.19,84.34,84.19,84.3,102113.0,83.7446,83.8938,83.7446,83.854,102113.0
2025-03-26 11:40:00,84.31,84.54,84.29,84.43,238757.0,83.864,84.0928,83.8441,83.9833,238757.0
2025-03-26 11:50:00,84.43,84.47,84.23,84.42,420045.0,83.9833,84.0231,83.7844,83.9734,420045.0
2025-03-26 12:00:00,84.42,84.5,84.32,84.47,54945.0,83.9734,84.053,83.8739,84.0231,54945.0
2025-03-26 12:10:00,84.49,84.64,84.47,84.49,297733.0,84.043,84.1922,84.0231,84.043,297733.0
2025-03-26 12:20:00,84.51,84.51,84.38,84.48,25059.0,84.0629,84.0629,83.9336,84.0331,25059.0
2025-03-26 12:30:00,84.49,84.52,84.37,84.46,35344.0,84.043,84.0729,83.9237,84.0132,35344.0
2025-03-26 12:40:00,84.47,84.49,84.42,84.49,29147.0,84.0231,84.043,83.9734,84.043,29147.0
2025-03-26 12:50:00,84.49,84.53,84.08,84.09,310373.0,84.043,84.0828,83.6352,83.6451,310373.0
2025-03-26 13:00:00,84.1,84.1,83.93,84.0,41042.0,83.6551,83.6551,83.486,83.5556,41042.0
2025-03-26 13:10:00,84.0,84.0,83.7,83.7,27601.0,83.5556,83.5556,83.2572,83.2572,27601.0
2025-03-26 13:20:00,83.75,83.89,83.72,83.83,22858.0,83.3069,83.4462,83.2771,83.3865,22858.0
2025-03-26 13:30:00,83.82,83.95,83.76,83.92,57393.0,83.3766,83.5059,83.3169,83.476,57393.0
2025-03-26 13:40:00,83.91,84.11,83.91,84.0,28927.0,83.4661,83.665,83.4661,83.5556,28927.0
2025-03-26 13:50:00,84.01,84.03,83.88,83.88,29732.0,83.5656,83.5854,83.4362,83.4362,29732.0
2025-03-26 14:00:00,83.88,83.98,83.83,83.98,186982.0,83.4362,83.5357,83.3865,83.5357,186982.0
2025-03-26 14:10:00,83.96,84.0,83.87,83.87,30984.0,83.5158,83.5556,83.4263,83.4263,30984.0
2025-03-26 14:20:00,83.86,83.88,83.7,83.76,52705.0,83.4163,83.4362,83.2572,83.3169,52705.0
2025-03-26 14:30:00,83.76,83.8,83.73,83.73,183737.0,83.3169,83.3567,83.287,83.287,183737.0
2025-03-26 14:40:00,83.73,83.74,83.61,83.66,105720.0,83.287,83.297,83.1677,83.2174,105720.0
2025-03-26 14:50:00,83.68,83.74,83.64,83.71,29985.0,83.2373,83.297,83.1975,83.2671,29985.0
2025-03-26 15:00:00,83.73,83.87,83.72,83.78,53064.0,83.287,83.4263,83.2771,83.3368,53064.0
2025-03-26 15:10:00,83.76,83.84,83.73,83.83,65600.0,83.3169,83.3965,83.287,83.3865,65600.0
2025-03-26 15:20:00,83.83,83.94,83.76,83.8,347808.0,83.3865,83.4959,83.3169,83.3567,347808.0
2025-03-26 15:30:00,83.8,83.92,83.72,83.91,204160.0,83.3567,83.476,83.2771,83.4661,204160.0
2025-03-26 15:40:00,83.91,83.94,83.73,83.93,194503.0,83.4661,83.4959,83.287,83.486,194503.0
2025-03-26 15:50:00,83.92,84.35,83.91,84.18,859650.0,83.476,83.9038,83.4661,83.7347,859650.0
2025-03-27 09:30:00,84.57,84.72,83.89,84.1,320360.0,84.1226,84.2718,83.4462,83.6551,320360.0
2025-03-27 09:40:00,84.12,84.23,83.57,84.18,144047.0,83.675,83.7844,83.1279,83.7347,144047.0
2025-03-27 09:50:00,84.18,84.75,84.08,84.7,24668.0,83.7347,84.3016,83.6352,84.2519,24668.0
2025-03-27 10:00:00,84.64,84.84,84.63,84.78,34208.0,84.1922,84.3912,84.1823,84.3315,34208.0
2025-03-27 10:10:00,84.74,84.98,84.6,84.96,41795.0,84.2917,84.5304,84.1524,84.5105,41795.0
2025-03-27 10:20:00,84.96,84.96,84.74,84.83,48021.0,84.5105,84.5105,84.2917,84.3812,48021.0
2025-03-27 10:30:00,84.84,84.95,84.77,84.92,30125.0,84.3912,84.5006,84.3215,84.4707,30125.0
2025-03-27 10:40:00,84.92,85.02,84.83,84.84,38019.0,84.4707,84.5702,84.3812,84.3912,38019.0
2025-03-27 10:50:00,84.83,84.98,84.79,84.96,32695.0,84.3812,84.5304,84.3414,84.5105,32695.0
2025-03-27 11:00:00,84.97,84.97,84.66,84.76,55751.0,84.5205,84.5205,84.2121,84.3116,55751.0
2025-03-27 11:10:00,84.76,85.05,84.73,85.01,84905.0,84.3116,84.6001,84.2817,84.5603,84905.0
2025-03-27 11:20:00,85.0,85.0,84.68,84.72,75480.0,84.5503,84.5503,84.232,84.2718,75480.0
2025-03-27 11:30:00,84.72,84.76,84.51,84.54,59452.0,84.2718,84.3116,84.0629,84.0928,59452.0
2025-03-27 11:40:00,84.55,84.64,84.48,84.5,302205.0,84.1027,84.1922,84.0331,84.053,302205.0
2025-03-27 11:50:00,84.5,84.61,84.48,84.58,54076.0,84.053,84.1624,84.0331,84.1325,54076.0
2025-03-27 12:00:00,84.59,84.71,84.54,84.7,298065.0,84.1425,84.2619,84.0928,84.2519,298065.0
2025-03-27 12:10:00,84.7,84.79,84.57,84.78,70941.0,84.2519,84.3414,84.1226,84.3315,70941.0
2025-03-27 12:20:00,84.78,84.91,84.74,84.89,45109.0,84.3315,84.4608,84.2917,84.4409,45109.0
2025-03-27 12:30:00,84.89,84.98,84.69,84.76,82748.0,84.4409,84.5304,84.242,84.3116,82748.0
2025-03-27 12:40:00,84.77,84.78,84.52,84.56,90393.0,84.3215,84.3315,84.0729,84.1126,90393.0
2025-03-27 12:50:00,84.54,84.56,84.4,84.45,69338.0,84.0928,84.1126,83.9535,84.0032,69338.0
2025-03-27 13:00:00,84.45,84.46,84.34,84.39,37228.0,84.0032,84.0132,83.8938,83.9435,37228.0
2025-03-27 13:10:00,84.38,84.45,84.35,84.38,43206.0,83.9336,84.0032,83.9038,83.9336,43206.0
2025-03-27 13:20:00,84.38,84.42,84.34,84.36,41527.0,83.9336,83.9734,83.8938,83.9137,41527.0
2025-03-27 13:30:00,84.37,84.44,84.25,84.43,171077.0,83.9237,83.9933,83.8043,83.9833,171077.0
2025-03-27 13:40:00,84.43,84.62,84.43,84.61,24473.0,83.9833,84.1723,83.9833,84.1624,24473.0
2025-03-27 13:50:00,84.63,84.65,84.55,84.6,15797.0,84.1823,84.2022,84.1027,84.1524,15797.0
2025-03-27 14:00:00,84.61,84.85,84.61,84.67,23765.0,84.1624,84.4011,84.1624,84.2221,23765.0
2025-03-27 14:10:00,84.66,84.74,84.65,84.68,25950.0,84.2121,84.2917,84.2022,84.232,25950.0
2025-03-27 14:20:00,84.68,84.71,84.59,84.59,33180.0,84.232,84.2619,84.1425,84.1425,33180.0
2025-03-27 14:30:00,84.59,84.71,84.59,84.65,40265.0,84.1425,84.2619,84.1425,84.2022,40265.0
2025-03-27 14:40:00,84.66,84.66,84.55,84.57,37368.0,84.2121,84.2121,84.1027,84.1226,37368.0
2025-03-27 14:50:00,84.57,84.59,84.39,84.39,32788.0,84.1226,84.1425,83.9435,83.9435,32788.0
2025-03-27 15:00:00,84.4,84.6,84.4,84.56,34205.0,83.9535,84.1524,83.9535,84.1126,34205.0
2025-03-27 15:10:00,84.56,84.68,84.52,84.66,68169.0,84.1126,84.232,84.0729,84.2121,68169.0
2025-03-27 15:20:00,84.67,84.77,84.67,84.77,54453.0,84.2221,84.3215,84.2221,84.3215,54453.0
2025-03-27 15:30:00,84.78,84.81,84.68,84.69,105201.0,84.3315,84.3613,84.232,84.242,105201.0
2025-03-27 15:40:00,84.67,84.71,84.52,84.64,119314.0,84.2221,84.2619,84.0729,84.1922,119314.0
2025-03-27 15:50:00,84.65,84.65,84.39,84.41,569573.0,84.2022,84.2022,83.9435,83.9634,569573.0
2025-03-28 09:30:00,84.64,84.9,84.5,84.82,56300.0,84.1922,84.4508,84.053,84.3713,56300.0
2025-03-28 09:40:00,84.74,84.77,84.2,84.27,49527.0,84.2917,84.3215,83.7545,83.8242,49527.0
2025-03-28 09:50:00,84.27,84.37,84.07,84.11,66197.0,83.8242,83.9237,83.6252,83.665,66197.0
2025-03-28 10:00:00,84.03,84.26,83.9,84.02,365528.0,83.5854,83.8142,83.4561,83.5755,365528.0
2025-03-28 10:10:00,84.03,84.08,83.86,83.95,46938.0,83.5854,83.6352,83.4163,83.5059,46938.0
2025-03-28 10:20:00,83.95,83.98,83.69,83.76,34305.0,83.5059,83.5357,83.2472,83.3169,34305.0
2025-03-28 10:30:00,83.77,83.94,83.48,83.64,70418.0,83.3268,83.4959,83.0384,83.1975,70418.0
2025-03-28 10:40:00,83.56,83.63,83.28,83.29,140954.0,83.1179,83.1876,82.8394,82.8494,140954.0
2025-03-28 10:50:00,83.32,83.47,83.3,83.38,153510.0,82.8792,83.0284,82.8593,82.9389,153510.0
2025-03-28 11:00:00,83.37,83.4,83.24,83.29,171167.0,82.9289,82.9588,82.7996,82.8494,171167.0
2025-03-28 11:10:00,83.28,83.31,83.11,83.25,132216.0,82.8394,82.8693,82.6703,82.8096,132216.0
2025-03-28 11:20:00,83.25,83.37,83.19,83.28,42825.0,82.8096,82.9289,82.7499,82.8394,42825.0
2025-03-28 11:30:00,83.28,83.49,83.26,83.39,39875.0,82.8394,83.0483,82.8195,82.9488,39875.0
2025-03-28 11:40:00,83.38,83.48,83.29,83.46,273189.0,82.9389,83.0384,82.8494,83.0185,273189.0
2025-03-28 11:50:00,83.44,83.45,83.33,83.34,41644.0,82.9986,83.0085,82.8892,82.8991,41644.0
2025-03-28 12:00:00,83.33,83.45,83.32,83.42,50616.0,82.8892,83.0085,82.8792,82.9787,50616.0
2025-03-28 12:10:00,83.44,83.45,83.27,83.3,51069.0,82.9986,83.0085,82.8295,82.8593,51069.0
2025-03-28 12:20:00,83.31,83.41,83.3,83.38,36534.0,82.8693,82.9687,82.8593,82.9389,36534.0
2025-03-28 12:30:00,83.38,83.45,83.38,83.4,44521.0,82.9389,83.0085,82.9389,82.9588,44521.0
2025-03-28 12:40:00,83.39,83.44,83.32,83.32,68214.0,82.9488,82.9986,82.8792,82.8792,68214.0
2025-03-28 12:50:00,83.34,83.36,83.15,83.25,39340.0,82.8991,82.919,82.7101,82.8096,39340.0
2025-03-28 13:00:00,83.27,83.29,83.19,83.24,42401.0,82.8295,82.8494,82.7499,82.7996,42401.0
2025-03-28 13:10:00,83.24,83.27,83.14,83.19,200799.0,82.7996,82.8295,82.7002,82.7499,200799.0
2025-03-28 13:20:00,83.19,83.22,82.91,82.97,37258.0,82.7499,82.7797,82.4714,82.5311,37258.0
2025-03-28 13:30:00,82.99,83.24,82.97,83.24,45157.0,82.551,82.7996,82.5311,82.7996,45157.0
2025-03-28 13:40:00,83.26,83.33,83.19,83.21,189144.0,82.8195,82.8892,82.7499,82.7698,189144.0
2025-03-28 13:50:00,83.21,83.3,83.19,83.29,33264.0,82.7698,82.8593,82.7499,82.8494,33264.0
2025-03-28 14:00:00,83.28,83.43,83.27,83.34,21821.0,82.8394,82.9886,82.8295,82.8991,21821.0
2025-03-28 14:10:00,83.34,83.4,83.3,83.38,42174.0,82.8991,82.9588,82.8593,82.9389,42174.0
2025-03-28 14:20:00,83.39,83.4,83.21,83.28,139512.0,82.9488,82.9588,82.7698,82.8394,139512.0
2025-03-28 14:30:00,83.28,83.38,83.24,83.33,133825.0,82.8394,82.9389,82.7996,82.8892,133825.0
2025-03-28 14:40:00,83.33,83.35,83.24,83.33,43675.0,82.8892,82.909,82.7996,82.8892,43675.0
2025-03-28 14:50:00,83.31,83.33,83.2,83.25,43076.0,82.8693,82.8892,82.7598,82.8096,43076.0
2025-03-28 15:00:00,83.24,83.44,83.2,83.42,47647.0,82.7996,82.9986,82.7598,82.9787,47647.0
2025-03-28 15:10:00,83.43,83.51,83.33,83.47,81863.0,82.9886,83.0682,82.8892,83.0284,81863.0
2025-03-28 15:20:00,83.49,83.5,83.35,83.42,67680.0,83.0483,83.0583,82.909,82.9787,67680.0
2025-03-28 15:30:00,83.4,83.56,83.38,83.46,221340.0,82.9588,83.1179,82.9389,83.0185,221340.0
2025-03-28 15:40:00,83.47,83.74,83.44,83.73,74255.0,83.0284,83.297,82.9986,83.287,74255.0
2025-03-28 15:50:00,83.79,83.79,83.45,83.61,358739.0,83.3467,83.3467,83.0085,83.1677,358739.0
2025-03-31 09:30:00,84.52,86.0,84.3,85.84,378987.0,84.0729,85.545,83.854,85.3859,378987.0
2025-03-31 09:40:00,85.73,85.99,85.22,85.89,383677.0,85.2765,85.5351,84.7692,85.4356,383677.0
2025-03-31 09:50:00,85.92,86.54,85.87,86.08,171236.0,85.4655,86.0822,85.4157,85.6246,171236.0
2025-03-31 10:00:00,86.12,86.58,85.93,86.16,181909.0,85.6644,86.122,85.4754,85.7042,181909.0
2025-03-31 10:10:00,86.19,86.27,85.81,85.84,223471.0,85.734,85.8136,85.356,85.3859,223471.0
2025-03-31 10:20:00,85.88,86.15,85.76,86.13,118232.0,85.4257,85.6942,85.3063,85.6743,118232.0
2025-03-31 10:30:00,86.13,86.27,85.86,86.02,72147.0,85.6743,85.8136,85.4058,85.5649,72147.0
2025-03-31 10:40:00,85.99,86.42,85.93,86.25,142445.0,85.5351,85.9628,85.4754,85.7937,142445.0
2025-03-31 10:50:00,86.23,86.47,86.07,86.45,93677.0,85.7738,86.0125,85.6147,85.9926,93677.0
2025-03-31 11:00:00,86.45,86.6,86.28,86.43,104396.0,85.9926,86.1419,85.8235,85.9728,104396.0
2025-03-31 11:10:00,86.41,86.77,86.31,86.67,82657.0,85.9529,86.311,85.8534,86.2115,82657.0
2025-03-31 11:20:00,86.7,86.74,86.47,86.52,99185.0,86.2413,86.2811,86.0125,86.0623,99185.0
2025-03-31 11:30:00,86.5,86.52,86.3,86.52,95905.0,86.0424,86.0623,85.8434,86.0623,95905.0
2025-03-31 11:40:00,86.52,86.52,86.36,86.4,47117.0,86.0623,86.0623,85.9031,85.9429,47117.0
2025-03-31 11:50:00,86.4,86.42,86.25,86.41,50278.0,85.9429,85.9628,85.7937,85.9529,50278.0
2025-03-31 12:00:00,86.43,86.56,86.21,86.37,116702.0,85.9728,86.1021,85.7539,85.9131,116702.0
2025-03-31 12:10:00,86.39,86.39,86.2,86.26,50188.0,85.933,85.933,85.744,85.8037,50188.0
2025-03-31 12:20:00,86.27,86.3,86.17,86.28,52629.0,85.8136,85.8434,85.7141,85.8235,52629.0
2025-03-31 12:30:00,86.29,86.41,86.21,86.38,60244.0,85.8335,85.9529,85.7539,85.923,60244.0
2025-03-31 12:40:00,86.38,86.45,86.3,86.38,42712.0,85.923,85.9926,85.8434,85.923,42712.0
2025-03-31 12:50:00,86.41,86.52,86.36,86.48,149764.0,85.9529,86.0623,85.9031,86.0225,149764.0
2025-03-31 13:00:00,86.46,86.56,86.41,86.5,144502.0,86.0026,86.1021,85.9529,86.0424,144502.0
2025-03-31 13:10:00,86.5,86.53,86.32,86.32,151170.0,86.0424,86.0722,85.8633,85.8633,151170.0
2025-03-31 13:20:00,86.32,86.37,86.25,86.37,100387.0,85.8633,85.9131,85.7937,85.9131,100387.0
2025-03-31 13:30:00,86.36,86.44,86.32,86.42,86633.0,85.9031,85.9827,85.8633,85.9628,86633.0
2025-03-31 13:40:00,86.41,86.42,86.26,86.26,126495.0,85.9529,85.9628,85.8037,85.8037,126495.0
2025-03-31 13:50:00,86.26,86.37,86.21,86.28,91073.0,85.8037,85.9131,85.7539,85.8235,91073.0
2025-03-31 14:00:00,86.28,86.98,86.27,86.97,129789.0,85.8235,86.5198,85.8136,86.5099,129789.0
2025-03-31 14:10:00,86.98,87.13,86.89,87.04,104804.0,86.5198,86.669,86.4303,86.5795,104804.0
2025-03-31 14:20:00,87.04,87.08,86.92,87.08,86412.0,86.5795,86.6193,86.4602,86.6193,86412.0
2025-03-31 14:30:00,87.08,87.35,87.0,87.25,283853.0,86.6193,86.8879,86.5397,86.7884,283853.0
2025-03-31 14:40:00,87.24,87.34,87.07,87.18,98998.0,86.7785,86.8779,86.6094,86.7188,98998.0
2025-03-31 14:50:00,87.19,87.32,87.14,87.16,84938.0,86.7287,86.858,86.679,86.6989,84938.0
2025-03-31 15:00:00,87.15,87.4,87.14,87.31,84279.0,86.6889,86.9376,86.679,86.8481,84279.0
2025-03-31 15:10:00,87.27,87.46,87.09,87.42,243394.0,86.8083,86.9973,86.6293,86.9575,243394.0
2025-03-31 15:20:00,87.41,87.51,87.12,87.18,246885.0,86.9476,87.047,86.6591,86.7188,246885.0
2025-03-31 15:30:00,87.16,87.32,86.91,86.99,390651.0,86.6989,86.858,86.4502,86.5298,390651.0
2025-03-31 15:40:00,87.0,87.37,86.98,87.18,181039.0,86.5397,86.9078,86.5198,86.7188,181039.0
2025-03-31 15:50:00,87.16,87.2,86.76,86.95,594699.0,86.6989,86.7387,86.301,86.49,594699.0
2025-04-01 09:30:00,86.97,87.32,86.6,86.81,198780.0,86.5099,86.858,86.1419,86.3507,198780.0
2025-04-01 09:40:00,86.87,87.13,86.8,86.97,156489.0,86.4104,86.669,86.3408,86.5099,156489.0
2025-04-01 09:50:00,86.97,87.45,86.69,86.69,104721.0,86.5099,86.9874,86.2314,86.2314,104721.0
2025-04-01 10:00:00,86.55,86.92,86.27,86.48,138938.0,86.0921,86.4602,85.8136,86.0225,138938.0
2025-04-01 10:10:00,86.47,86.65,86.31,86.45,89860.0,86.0125,86.1916,85.8534,85.9926,89860.0
2025-04-01 10:20:00,86.44,86.7,86.35,86.41,117946.0,85.9827,86.2413,85.8932,85.9529,117946.0
2025-04-01 10:30:00,86.43,86.58,86.33,86.55,69163.0,85.9728,86.122,85.8733,86.0921,69163.0
2025-04-01 10:40:00,86.56,86.76,86.54,86.68,112840.0,86.1021,86.301,86.0822,86.2214,112840.0
2025-04-01 10:50:00,86.7,86.99,86.7,86.92,57910.0,86.2413,86.5298,86.2413,86.4602,57910.0
2025-04-01 11:00:00,86.91,87.0,86.86,86.96,50282.0,86.4502,86.5397,86.4005,86.4999,50282.0
2025-04-01 11:10:00,86.95,87.24,86.94,87.17,58218.0,86.49,86.7785,86.4801,86.7088,58218.0
2025-04-01 11:20:00,87.17,87.18,86.99,87.11,48501.0,86.7088,86.7188,86.5298,86.6492,48501.0
2025-04-01 11:30:00,87.08,87.23,87.0,87.21,77601.0,86.6193,86.7685,86.5397,86.7486,77601.0
2025-04-01 11:40:00,87.22,87.22,87.03,87.09,41874.0,86.7586,86.7586,86.5696,86.6293,41874.0
2025-04-01 11:50:00,87.09,87.17,87.05,87.11,59752.0,86.6293,86.7088,86.5895,86.6492,59752.0
2025-04-01 12:00:00,87.11,87.3,87.1,87.12,65054.0,86.6492,86.8381,86.6392,86.6591,65054.0
2025-04-01 12:10:00,87.13,87.25,87.12,87.17,71589.0,86.669,86.7884,86.6591,86.7088,71589.0
2025-04-01 12:20:00,87.16,87.23,87.01,87.01,57416.0,86.6989,86.7685,86.5497,86.5497,57416.0
2025-04-01 12:30:00,87.01,87.11,86.9,86.94,60971.0,86.5497,86.6492,86.4403,86.4801,60971.0
2025-04-01 12:40:00,86.93,87.03,86.89,86.89,54704.0,86.4701,86.5696,86.4303,86.4303,54704.0
2025-04-01 12:50:00,86.89,87.07,86.86,86.97,50518.0,86.4303,86.6094,86.4005,86.5099,50518.0
2025-04-01 13:00:00,86.98,87.05,86.92,86.98,66446.0,86.5198,86.5895,86.4602,86.5198,66446.0
2025-04-01 13:10:00,86.98,87.0,86.79,86.83,137689.0,86.5198,86.5397,86.3308,86.3706,137689.0
2025-04-01 13:20:00,86.84,86.88,86.56,86.7,224451.0,86.3806,86.4204,86.1021,86.2413,224451.0
2025-04-01 13:30:00,86.69,86.7,86.5,86.66,94843.0,86.2314,86.2413,86.0424,86.2015,94843.0
2025-04-01 13:40:00,86.67,86.76,86.57,86.76,51016.0,86.2115,86.301,86.112,86.301,51016.0
2025-04-01 13:50:00,86.77,86.78,86.66,86.7,44774.0,86.311,86.3209,86.2015,86.2413,44774.0
2025-04-01 14:00:00,86.69,86.74,86.57,86.67,80499.0,86.2314,86.2811,86.112,86.2115,80499.0
2025-04-01 14:10:00,86.67,86.77,86.67,86.71,46585.0,86.2115,86.311,86.2115,86.2513,46585.0
2025-04-01 14:20:00,86.71,86.71,86.63,86.66,68681.0,86.2513,86.2513,86.1717,86.2015,68681.0
2025-04-01 14:30:00,86.65,86.65,86.45,86.46,57787.0,86.1916,86.1916,85.9926,86.0026,57787.0
2025-04-01 14:40:00,86.46,86.57,86.45,86.46,75871.0,86.0026,86.112,85.9926,86.0026,75871.0
2025-04-01 14:50:00,86.46,86.62,86.34,86.56,190504.0,86.0026,86.1617,85.8832,86.1021,190504.0
2025-04-01 15:00:00,86.56,86.72,86.56,86.63,81313.0,86.1021,86.2612,86.1021,86.1717,81313.0
2025-04-01 15:10:00,86.63,86.82,86.62,86.72,70265.0,86.1717,86.3607,86.1617,86.2612,70265.0
2025-04-01 15:20:00,86.71,86.94,86.71,86.89,90043.0,86.2513,86.4801,86.2513,86.4303,90043.0
2025-04-01 15:30:00,86.89,86.92,86.76,86.85,139668.0,86.4303,86.4602,86.301,86.3905,139668.0
2025-04-01 15:40:00,86.85,86.86,86.61,86.63,228960.0,86.3905,86.4005,86.1518,86.1717,228960.0
2025-04-01 15:50:00,86.66,86.83,86.42,86.81,814895.0,86.2015,86.3706,85.9628,86.3507,814895.0
2025-04-02 09:30:00,86.02,87.44,85.82,86.89,123207.0,85.5649,86.9774,85.366,86.4303,123207.0
2025-04-02 09:40:00,86.9,87.07,86.71,86.84,69556.0,86.4403,86.6094,86.2513,86.3806,69556.0
2025-04-02 09:50:00,86.84,86.99,86.69,86.91,45071.0,86.3806,86.5298,86.2314,86.4502,45071.0
2025-04-02 10:00:00,86.94,87.24,86.84,87.09,72627.0,86.4801,86.7785,86.3806,86.6293,72627.0
2025-04-02 10:10:00,87.12,87.32,87.02,87.23,65862.0,86.6591,86.858,86.5596,86.7685,65862.0
2025-04-02 10:20:00,87.25,87.3,87.12,87.26,71209.0,86.7884,86.8381,86.6591,86.7984,71209.0
2025-04-02 10:30:00,87.26,87.44,87.22,87.41,68205.0,86.7984,86.9774,86.7586,86.9476,68205.0
2025-04-02 10:40:00,87.41,87.56,87.25,87.54,102780.0,86.9476,87.0968,86.7884,87.0769,102780.0
2025-04-02 10:50:00,87.54,87.71,87.51,87.69,77803.0,87.0769,87.246,87.047,87.2261,77803.0
2025-04-02 11:00:00,87.69,87.72,87.49,87.59,78241.0,87.2261,87.2559,87.0271,87.1266,78241.0
2025-04-02 11:10:00,87.59,87.66,87.54,87.66,65661.0,87.1266,87.1962,87.0769,87.1962,65661.0
2025-04-02 11:20:00,87.66,87.75,87.61,87.65,88227.0,87.1962,87.2858,87.1465,87.1863,88227.0
2025-04-02 11:30:00,87.65,87.66,87.56,87.61,42501.0,87.1863,87.1962,87.0968,87.1465,42501.0
2025-04-02 11:40:00,87.61,87.64,87.29,87.3,54568.0,87.1465,87.1764,86.8282,86.8381,54568.0
2025-04-02 11:50:00,87.3,87.38,87.23,87.27,72354.0,86.8381,86.9177,86.7685,86.8083,72354.0
2025-04-02 12:00:00,87.29,87.37,87.21,87.31,34347.0,86.8282,86.9078,86.7486,86.8481,34347.0
2025-04-02 12:10:00,87.33,87.36,87.27,87.34,59302.0,86.868,86.8978,86.8083,86.8779,59302.0
2025-04-02 12:20:00,87.34,87.53,87.34,87.53,31371.0,86.8779,87.0669,86.8779,87.0669,31371.0
2025-04-02 12:30:00,87.5,87.65,87.47,87.65,29972.0,87.0371,87.1863,87.0073,87.1863,29972.0
2025-04-02 12:40:00,87.63,87.78,87.6,87.77,73023.0,87.1664,87.3156,87.1366,87.3057,73023.0
2025-04-02 12:50:00,87.77,87.93,87.77,87.89,46780.0,87.3057,87.4648,87.3057,87.425,46780.0
2025-04-02 13:00:00,87.91,87.95,87.82,87.91,40356.0,87.4449,87.4847,87.3554,87.4449,40356.0
2025-04-02 13:10:00,87.9,88.03,87.89,88.03,66338.0,87.435,87.5643,87.425,87.5643,66338.0
2025-04-02 13:20:00,88.03,88.07,87.95,87.99,40982.0,87.5643,87.6041,87.4847,87.5245,40982.0
2025-04-02 13:30:00,87.97,87.97,87.71,87.81,56389.0,87.5046,87.5046,87.246,87.3455,56389.0
2025-04-02 13:40:00,87.83,87.9,87.68,87.72,33909.0,87.3653,87.435,87.2161,87.2559,33909.0
2025-04-02 13:50:00,87.72,87.72,87.55,87.62,102559.0,87.2559,87.2559,87.0868,87.1565,102559.0
2025-04-02 14:00:00,87.6,87.67,87.51,87.56,59366.0,87.1366,87.2062,87.047,87.0968,59366.0
2025-04-02 14:10:00,87.56,87.76,87.55,87.63,34285.0,87.0968,87.2957,87.0868,87.1664,34285.0
2025-04-02 14:20:00,87.63,87.73,87.51,87.52,52506.0,87.1664,87.2659,87.047,87.057,52506.0
2025-04-02 14:30:00,87.53,87.77,87.52,87.77,61735.0,87.0669,87.3057,87.057,87.3057,61735.0
2025-04-02 14:40:00,87.77,87.85,87.67,87.75,44581.0,87.3057,87.3852,87.2062,87.2858,44581.0
2025-04-02 14:50:00,87.75,87.75,87.48,87.49,46455.0,87.2858,87.2858,87.0172,87.0271,46455.0
2025-04-02 15:00:00,87.5,87.65,87.49,87.61,79768.0,87.0371,87.1863,87.0271,87.1465,79768.0
2025-04-02 15:10:00,87.6,87.66,87.5,87.63,91754.0,87.1366,87.1962,87.0371,87.1664,91754.0
2025-04-02 15:20:00,87.65,87.77,87.38,87.44,74189.0,87.1863,87.3057,86.9177,86.9774,74189.0
2025-04-02 15:30:00,87.44,87.53,87.22,87.45,102921.0,86.9774,87.0669,86.7586,86.9874,102921.0
2025-04-02 15:40:00,87.44,87.62,87.42,87.53,110579.0,86.9774,87.1565,86.9575,87.0669,110579.0
2025-04-02 15:50:00,87.53,87.85,87.4,87.71,456543.0,87.0669,87.3852,86.9376,87.246,456543.0
2025-04-03 09:30:00,86.0,87.11,85.62,87.04,144902.0,85.545,86.6492,85.167,86.5795,144902.0
2025-04-03 09:40:00,87.04,87.42,86.74,86.88,47208.0,86.5795,86.9575,86.2811,86.4204,47208.0
2025-04-03 09:50:00,86.89,87.11,86.3,86.51,51902.0,86.4303,86.6492,85.8434,86.0523,51902.0
2025-04-03 10:00:00,86.4,86.69,86.21,86.35,53469.0,85.9429,86.2314,85.7539,85.8932,53469.0
2025-04-03 10:10:00,86.26,86.41,86.0,86.34,95089.0,85.8037,85.9529,85.545,85.8832,95089.0
2025-04-03 10:20:00,86.35,86.62,86.09,86.59,106419.0,85.8932,86.1617,85.6346,86.1319,106419.0
2025-04-03 10:30:00,86.55,86.7,86.45,86.54,72557.0,86.0921,86.2413,85.9926,86.0822,72557.0
2025-04-03 10:40:00,86.54,86.69,86.32,86.45,60673.0,86.0822,86.2314,85.8633,85.9926,60673.0
2025-04-03 10:50:00,86.47,86.57,86.2,86.27,61851.0,86.0125,86.112,85.744,85.8136,61851.0
2025-04-03 11:00:00,86.22,86.44,86.2,86.39,65192.0,85.7639,85.9827,85.744,85.933,65192.0
2025-04-03 11:10:00,86.38,86.68,86.37,86.5,41618.0,85.923,86.2214,85.9131,86.0424,41618.0
2025-04-03 11:20:00,86.5,86.51,86.28,86.43,36348.0,86.0424,86.0523,85.8235,85.9728,36348.0
2025-04-03 11:30:00,86.37,86.54,86.28,86.54,62795.0,85.9131,86.0822,85.8235,86.0822,62795.0
2025-04-03 11:40:00,86.52,86.61,86.34,86.38,41911.0,86.0623,86.1518,85.8832,85.923,41911.0
2025-04-03 11:50:00,86.34,86.54,86.3,86.49,24914.0,85.8832,86.0822,85.8434,86.0324,24914.0
2025-04-03 12:00:00,86.5,86.74,86.47,86.56,47263.0,86.0424,86.2811,86.0125,86.1021,47263.0
2025-04-03 12:10:00,86.56,86.88,86.52,86.85,37482.0,86.1021,86.4204,86.0623,86.3905,37482.0
2025-04-03 12:20:00,86.85,87.06,86.77,87.06,449393.0,86.3905,86.5994,86.311,86.5994,449393.0
2025-04-03 12:30:00,87.06,87.12,86.76,86.84,63281.0,86.5994,86.6591,86.301,86.3806,63281.0
2025-04-03 12:40:00,86.86,87.13,86.85,87.03,58848.0,86.4005,86.669,86.3905,86.5696,58848.0
2025-04-03 12:50:00,87.05,87.05,86.85,87.0,68483.0,86.5895,86.5895,86.3905,86.5397,68483.0
2025-04-03 13:00:00,87.02,87.08,86.82,86.95,45101.0,86.5596,86.6193,86.3607,86.49,45101.0
2025-04-03 13:10:00,86.92,87.23,86.84,87.2,89507.0,86.4602,86.7685,86.3806,86.7387,89507.0
2025-04-03 13:20:00,87.22,87.22,87.0,87.03,50589.0,86.7586,86.7586,86.5397,86.5696,50589.0
2025-04-03 13:30:00,87.03,87.25,86.99,87.23,52814.0,86.5696,86.7884,86.5298,86.7685,52814.0
2025-04-03 13:40:00,87.24,87.47,87.17,87.32,91521.0,86.7785,87.0073,86.7088,86.858,91521.0
2025-04-03 13:50:00,87.31,87.32,87.04,87.09,44098.0,86.8481,86.858,86.5795,86.6293,44098.0
2025-04-03 14:00:00,87.1,87.19,86.83,86.87,68758.0,86.6392,86.7287,86.3706,86.4104,68758.0
2025-04-03 14:10:00,86.86,86.95,86.66,86.79,43401.0,86.4005,86.49,86.2015,86.3308,43401.0
2025-04-03 14:20:00,86.8,86.93,86.73,86.78,46350.0,86.3408,86.4701,86.2712,86.3209,46350.0
2025-04-03 14:30:00,86.8,86.99,86.68,86.96,69130.0,86.3408,86.5298,86.2214,86.4999,69130.0
2025-04-03 14:40:00,86.96,87.11,86.92,87.11,74290.0,86.4999,86.6492,86.4602,86.6492,74290.0
2025-04-03 14:50:00,87.13,87.15,86.94,87.1,47211.0,86.669,86.6889,86.4801,86.6392,47211.0
2025-04-03 15:00:00,87.1,87.23,87.0,87.19,113835.0,86.6392,86.7685,86.5397,86.7287,113835.0
2025-04-03 15:10:00,87.2,87.21,86.67,86.91,112731.0,86.7387,86.7486,86.2115,86.4502,112731.0
2025-04-03 15:20:00,86.93,86.97,86.73,86.89,141484.0,86.4701,86.5099,86.2712,86.4303,141484.0
2025-04-03 15:30:00,86.87,86.89,86.6,86.81,230313.0,86.4104,86.4303,86.1419,86.3507,230313.0
2025-04-03 15:40:00,86.81,86.88,86.65,86.71,131563.0,86.3507,86.4204,86.1916,86.2513,131563.0
2025-04-03 15:50:00,86.68,86.78,86.19,86.23,552091.0,86.2214,86.3209,85.734,85.7738,552091.0
2025-04-04 09:30:00,84.17,84.56,83.48,83.73,128249.0,83.7247,84.1126,83.0384,83.287,128249.0
2025-04-04 09:40:00,83.73,84.02,83.22,83.39,94434.0,83.287,83.5755,82.7797,82.9488,94434.0
2025-04-04 09:50:00,83.39,83.66,83.01,83.1,82006.0,82.9488,83.2174,82.5708,82.6604,82006.0
2025-04-04 10:00:00,83.09,83.09,82.45,82.55,59812.0,82.6504,82.6504,82.0138,82.1133,59812.0
2025-04-04 10:10:00,82.5,82.53,81.97,81.97,52841.0,82.0635,82.0934,81.5363,81.5363,52841.0
2025-04-04 10:20:00,81.95,81.98,81.34,81.4,37926.0,81.5165,81.5463,80.9097,80.9694,37926.0
2025-04-04 10:30:00,81.39,82.06,81.35,82.06,44709.0,80.9594,81.6259,80.9196,81.6259,44709.0
2025-04-04 10:40:00,82.07,82.13,81.41,81.41,65824.0,81.6358,81.6955,80.9793,80.9793,65824.0
2025-04-04 10:50:00,81.48,82.06,81.37,82.04,60435.0,81.0489,81.6259,80.9395,81.606,60435.0
2025-04-04 11:00:00,81.94,82.45,81.84,81.89,65144.0,81.5065,82.0138,81.407,81.4568,65144.0
2025-04-04 11:10:00,81.96,82.15,81.71,81.71,34678.0,81.5264,81.7154,81.2777,81.2777,34678.0
2025-04-04 11:20:00,81.72,81.85,80.87,80.88,42582.0,81.2877,81.417,80.4422,80.4521,42582.0
2025-04-04 11:30:00,80.88,80.98,80.17,80.37,63759.0,80.4521,80.5516,79.7459,79.9448,63759.0
2025-04-04 11:40:00,80.44,80.66,80.28,80.62,51430.0,80.0144,80.2333,79.8553,80.1935,51430.0
2025-04-04 11:50:00,80.58,80.72,80.23,80.26,56041.0,80.1537,80.293,79.8056,79.8354,56041.0
2025-04-04 12:00:00,80.28,80.63,80.2,80.45,31497.0,79.8553,80.2034,79.7757,80.0244,31497.0
2025-04-04 12:10:00,80.45,80.63,79.93,79.93,25450.0,80.0244,80.2034,79.5071,79.5071,25450.0
2025-04-04 12:20:00,79.94,80.22,79.8,80.03,43443.0,79.5171,79.7956,79.3778,79.6066,43443.0
2025-04-04 12:30:00,80.03,80.34,79.92,80.27,36067.0,79.6066,79.915,79.4972,79.8453,36067.0
2025-04-04 12:40:00,80.3,80.42,80.02,80.02,19796.0,79.8752,79.9945,79.5967,79.5967,19796.0
2025-04-04 12:50:00,79.96,80.12,79.94,79.95,31637.0,79.537,79.6961,79.5171,79.527,31637.0
2025-04-04 13:00:00,79.9,80.17,79.7,79.74,24140.0,79.4773,79.7459,79.2784,79.3181,24140.0
2025-04-04 13:10:00,79.74,79.74,78.97,79.25,93597.0,79.3181,79.3181,78.5522,78.8307,93597.0
2025-04-04 13:20:00,79.25,79.59,79.13,79.45,57869.0,78.8307,79.1689,78.7114,79.0297,57869.0
2025-04-04 13:30:00,79.44,79.89,79.28,79.69,66262.0,79.0197,79.4674,78.8606,79.2684,66262.0
2025-04-04 13:40:00,79.69,79.82,79.47,79.7,43230.0,79.2684,79.3977,79.0496,79.2784,43230.0
2025-04-04 13:50:00,79.73,79.74,79.31,79.7,59022.0,79.3082,79.3181,78.8904,79.2784,59022.0
2025-04-04 14:00:00,79.74,79.86,79.41,79.46,43647.0,79.3181,79.4375,78.9899,79.0396,43647.0
2025-04-04 14:10:00,79.44,79.54,79.07,79.08,36957.0,79.0197,79.1192,78.6517,78.6616,36957.0
2025-04-04 14:20:00,79.12,79.37,78.91,78.95,71489.0,78.7014,78.9501,78.4925,78.5323,71489.0
2025-04-04 14:30:00,78.97,79.3,78.6,78.62,99563.0,78.5522,78.8805,78.1842,78.2041,99563.0
2025-04-04 14:40:00,78.62,78.74,78.27,78.67,72813.0,78.2041,78.3234,77.8559,78.2538,72813.0
2025-04-04 14:50:00,78.71,78.97,78.58,78.72,93913.0,78.2936,78.5522,78.1643,78.3035,93913.0
2025-04-04 15:00:00,78.78,78.84,78.58,78.69,85691.0,78.3632,78.4229,78.1643,78.2737,85691.0
2025-04-04 15:10:00,78.68,79.1,78.63,78.74,105854.0,78.2638,78.6815,78.214,78.3234,105854.0
2025-04-04 15:20:00,78.76,79.32,78.73,78.95,95495.0,78.3433,78.9004,78.3135,78.5323,95495.0
2025-04-04 15:30:00,78.94,79.46,78.88,79.11,123471.0,78.5224,79.0396,78.4627,78.6915,123471.0
2025-04-04 15:40:00,79.11,79.73,79.09,79.4,159820.0,78.6915,79.3082,78.6716,78.9799,159820.0
2025-04-04 15:50:00,79.4,79.49,78.66,78.94,663529.0,78.9799,79.0695,78.2439,78.5224,663529.0
2025-04-07 09:30:00,77.78,77.94,76.38,76.64,192990.0,77.3685,77.5277,75.9759,76.2345,192990.0
2025-04-07 09:40:00,76.72,76.96,76.09,76.64,95121.0,76.3141,76.5529,75.6875,76.2345,95121.0
2025-04-07 09:50:00,76.69,77.22,76.47,77.04,100676.0,76.2843,76.8115,76.0654,76.6324,100676.0
2025-04-07 10:00:00,77.03,77.29,76.36,76.42,156068.0,76.6225,76.8811,75.956,76.0157,156068.0
2025-04-07 10:10:00,76.4,80.97,76.39,80.08,163517.0,75.9958,80.5416,75.9859,79.6563,163517.0
2025-04-07 10:20:00,80.08,80.08,77.46,77.57,205860.0,79.6563,79.6563,77.0502,77.1596,205860.0
2025-04-07 10:30:00,77.57,78.52,77.24,77.26,71546.0,77.1596,78.1046,76.8314,76.8513,71546.0
2025-04-07 10:40:00,77.36,78.06,77.22,78.01,98362.0,76.9507,77.647,76.8115,77.5973,98362.0
2025-04-07 10:50:00,78.01,79.07,77.91,78.69,74975.0,77.5973,78.6517,77.4978,78.2737,74975.0
2025-04-07 11:00:00,78.69,79.24,78.31,78.34,82565.0,78.2737,78.8208,77.8957,77.9256,82565.0
2025-04-07 11:10:00,78.32,78.65,76.99,77.83,101462.0,77.9057,78.2339,76.5827,77.4182,101462.0
2025-04-07 11:20:00,77.76,78.18,77.35,77.54,148818.0,77.3486,77.7664,76.9408,77.1298,148818.0
2025-04-07 11:30:00,77.54,78.26,77.45,78.19,122446.0,77.1298,77.846,77.0403,77.7763,122446.0
2025-04-07 11:40:00,78.24,78.91,78.23,78.59,147402.0,77.8261,78.4925,77.8161,78.1742,147402.0
2025-04-07 11:50:00,78.61,78.76,78.0,78.0,71898.0,78.1941,78.3433,77.5874,77.5874,71898.0
2025-04-07 12:00:00,77.99,78.06,77.61,77.67,52410.0,77.5774,77.647,77.1994,77.2591,52410.0
2025-04-07 12:10:00,77.67,77.77,77.18,77.53,52536.0,77.2591,77.3586,76.7717,77.1198,52536.0
2025-04-07 12:20:00,77.54,77.89,77.04,77.89,67066.0,77.1298,77.4779,76.6324,77.4779,67066.0
2025-04-07 12:30:00,77.85,78.1,77.73,77.77,50779.0,77.4381,77.6868,77.3188,77.3586,50779.0
2025-04-07 12:40:00,77.78,77.9,77.24,77.46,45121.0,77.3685,77.4879,76.8314,77.0502,45121.0
2025-04-07 12:50:00,77.42,77.49,77.08,77.21,72680.0,77.0104,77.08,76.6722,76.8015,72680.0
2025-04-07 13:00:00,77.21,78.08,77.18,77.51,100445.0,76.8015,77.6669,76.7717,77.0999,100445.0
2025-04-07 13:10:00,77.55,78.13,77.14,78.05,167087.0,77.1397,77.7167,76.7319,77.6371,167087.0
2025-04-07 13:20:00,78.05,78.4,77.73,78.34,88458.0,77.6371,77.9852,77.3188,77.9256,88458.0
2025-04-07 13:30:00,78.34,78.42,77.86,78.38,136242.0,77.9256,78.0051,77.4481,77.9653,136242.0
2025-04-07 13:40:00,78.38,78.79,78.05,78.56,261658.0,77.9653,78.3732,77.6371,78.1444,261658.0
2025-04-07 13:50:00,78.62,78.91,78.29,78.88,398322.0,78.2041,78.4925,77.8758,78.4627,398322.0
2025-04-07 14:00:00,78.88,79.14,78.59,78.92,165304.0,78.4627,78.7213,78.1742,78.5025,165304.0
2025-04-07 14:10:00,78.92,79.42,78.73,79.4,120778.0,78.5025,78.9998,78.3135,78.9799,120778.0
2025-04-07 14:20:00,79.41,79.5,78.82,78.9,245297.0,78.9899,79.0794,78.403,78.4826,245297.0
2025-04-07 14:30:00,78.83,79.04,78.7,78.94,110647.0,78.413,78.6218,78.2836,78.5224,110647.0
2025-04-07 14:40:00,78.89,79.16,78.68,78.89,101208.0,78.4726,78.7412,78.2638,78.4726,101208.0
2025-04-07 14:50:00,78.82,78.85,78.32,78.45,107284.0,78.403,78.4329,77.9057,78.035,107284.0
2025-04-07 15:00:00,78.41,78.77,78.15,78.17,131539.0,77.9952,78.3533,77.7366,77.7565,131539.0
2025-04-07 15:10:00,78.17,78.55,78.08,78.4,174561.0,77.7565,78.1344,77.6669,77.9852,174561.0
2025-04-07 15:20:00,78.4,78.45,77.74,77.79,152687.0,77.9852,78.035,77.3287,77.3785,152687.0
2025-04-07 15:30:00,77.79,78.64,77.79,78.26,203466.0,77.3785,78.224,77.3785,77.846,203466.0
2025-04-07 15:40:00,78.26,78.27,77.61,77.93,214137.0,77.846,77.8559,77.1994,77.5177,214137.0
2025-04-07 15:50:00,77.91,78.04,77.44,77.64,1170749.0,77.4978,77.6271,77.0303,77.2293,1170749.0
2025-04-08 09:30:00,79.04,80.04,78.47,79.96,153352.0,78.6218,79.6166,78.0549,79.537,153352.0
2025-04-08 09:40:00,79.89,80.59,79.79,80.44,75671.0,79.4674,80.1636,79.3679,80.0144,75671.0
2025-04-08 09:50:00,80.48,81.22,80.35,81.11,104605.0,80.0542,80.7903,79.9249,80.6809,104605.0
2025-04-08 10:00:00,81.11,81.21,80.59,80.82,105736.0,80.6809,80.7804,80.1636,80.3924,105736.0
2025-04-08 10:10:00,80.84,81.11,80.6,80.88,87002.0,80.4123,80.6809,80.1736,80.4521,87002.0
2025-04-08 10:20:00,80.92,81.22,80.65,81.0,81997.0,80.4919,80.7903,80.2233,80.5715,81997.0
2025-04-08 10:30:00,81.02,81.19,80.83,81.05,59682.0,80.5914,80.7605,80.4024,80.6212,59682.0
2025-04-08 10:40:00,81.08,81.14,80.76,80.95,107790.0,80.6511,80.7107,80.3327,80.5217,107790.0
2025-04-08 10:50:00,80.93,80.94,80.27,80.31,155133.0,80.5018,80.5118,79.8453,79.8851,155133.0
2025-04-08 11:00:00,80.32,80.63,80.12,80.26,101402.0,79.8951,80.2034,79.6961,79.8354,101402.0
2025-04-08 11:10:00,80.28,80.31,79.8,80.19,79124.0,79.8553,79.8851,79.3778,79.7658,79124.0
2025-04-08 11:20:00,80.19,80.31,79.97,80.04,86604.0,79.7658,79.8851,79.5469,79.6166,86604.0
2025-04-08 11:30:00,79.99,80.98,79.97,80.84,49734.0,79.5668,80.5516,79.5469,80.4123,49734.0
2025-04-08 11:40:00,80.81,80.86,80.44,80.52,50567.0,80.3825,80.4322,80.0144,80.094,50567.0
2025-04-08 11:50:00,80.53,80.73,80.39,80.67,53775.0,80.104,80.3029,79.9647,80.2432,53775.0
2025-04-08 12:00:00,80.62,80.85,80.55,80.56,58247.0,80.1935,80.4223,80.1239,80.1338,58247.0
2025-04-08 12:10:00,80.61,80.73,80.27,80.35,70337.0,80.1835,80.3029,79.8453,79.9249,70337.0
2025-04-08 12:20:00,80.35,80.48,80.13,80.44,91096.0,79.9249,80.0542,79.7061,80.0144,91096.0
2025-04-08 12:30:00,80.47,80.52,79.82,79.89,86562.0,80.0443,80.094,79.3977,79.4674,86562.0
2025-04-08 12:40:00,79.98,79.99,79.44,79.79,168363.0,79.5569,79.5668,79.0197,79.3679,168363.0
2025-04-08 12:50:00,79.8,79.86,79.36,79.39,43077.0,79.3778,79.4375,78.9402,78.97,43077.0
2025-04-08 13:00:00,79.4,79.43,78.81,78.83,120898.0,78.9799,79.0098,78.3931,78.413,120898.0
2025-04-08 13:10:00,78.84,79.04,78.52,78.84,89038.0,78.4229,78.6218,78.1046,78.4229,89038.0
2025-04-08 13:20:00,78.8,78.83,78.45,78.52,70456.0,78.3831,78.413,78.035,78.1046,70456.0
2025-04-08 13:30:00,78.48,78.71,78.15,78.66,112648.0,78.0648,78.2936,77.7366,78.2439,112648.0
2025-04-08 13:40:00,78.66,79.24,78.59,78.67,122088.0,78.2439,78.8208,78.1742,78.2538,122088.0
2025-04-08 13:50:00,78.6,78.8,78.47,78.76,63608.0,78.1842,78.3831,78.0549,78.3433,63608.0
2025-04-08 14:00:00,78.76,78.79,78.31,78.36,106283.0,78.3433,78.3732,77.8957,77.9454,106283.0
2025-04-08 14:10:00,78.38,78.42,78.04,78.28,85709.0,77.9653,78.0051,77.6271,77.8659,85709.0
2025-04-08 14:20:00,78.3,78.37,77.84,77.95,99796.0,77.8858,77.9554,77.4282,77.5376,99796.0
2025-04-08 14:30:00,77.92,78.79,77.91,78.14,138675.0,77.5078,78.3732,77.4978,77.7266,138675.0
2025-04-08 14:40:00,78.17,78.38,78.05,78.27,91999.0,77.7565,77.9653,77.6371,77.8559,91999.0
2025-04-08 14:50:00,78.27,78.69,78.22,78.4,253665.0,77.8559,78.2737,77.8062,77.9852,253665.0
2025-04-08 15:00:00,78.37,78.51,77.86,77.86,75874.0,77.9554,78.0947,77.4481,77.4481,75874.0
2025-04-08 15:10:00,77.84,77.95,77.43,77.51,89644.0,77.4282,77.5376,77.0204,77.0999,89644.0
2025-04-08 15:20:00,77.54,78.02,77.45,77.83,139353.0,77.1298,77.6072,77.0403,77.4182,139353.0
2025-04-08 15:30:00,77.77,77.85,76.83,76.91,170671.0,77.3586,77.4381,76.4235,76.5031,170671.0
2025-04-08 15:40:00,76.92,77.28,76.64,76.64,295659.0,76.5131,76.8712,76.2345,76.2345,295659.0
2025-04-08 15:50:00,76.71,77.77,76.66,77.72,631780.0,76.3042,77.3586,76.2544,77.3088,631780.0
2025-04-09 09:30:00,76.53,77.93,76.53,77.78,132561.0,76.1251,77.5177,76.1251,77.3685,132561.0
2025-04-09 09:40:00,78.0,78.55,77.38,77.56,45281.0,77.5874,78.1344,76.9706,77.1497,45281.0
2025-04-09 09:50:00,77.56,78.07,77.56,78.0,140659.0,77.1497,77.657,77.1497,77.5874,140659.0
2025-04-09 10:00:00,78.05,78.52,77.62,77.74,49122.0,77.6371,78.1046,77.2094,77.3287,49122.0
2025-04-09 10:10:00,77.75,77.84,77.19,77.34,72144.0,77.3387,77.4282,76.7816,76.9308,72144.0
2025-04-09 10:20:00,77.34,77.68,77.04,77.55,93338.0,76.9308,77.269,76.6324,77.1397,93338.0
2025-04-09 10:30:00,77.51,77.99,77.45,77.66,73632.0,77.0999,77.5774,77.0403,77.2491,73632.0
2025-04-09 10:40:00,77.64,77.71,77.18,77.24,47496.0,77.2293,77.2989,76.7717,76.8314,47496.0
2025-04-09 10:50:00,77.24,77.28,76.72,76.95,97280.0,76.8314,76.8712,76.3141,76.5429,97280.0
2025-04-09 11:00:00,76.9,77.66,76.9,77.46,73617.0,76.4932,77.2491,76.4932,77.0502,73617.0
2025-04-09 11:10:00,77.46,77.63,77.22,77.43,87773.0,77.0502,77.2193,76.8115,77.0204,87773.0
2025-04-09 11:20:00,77.43,77.66,77.38,77.51,76339.0,77.0204,77.2491,76.9706,77.0999,76339.0
2025-04-09 11:30:00,77.51,77.72,77.14,77.19,44045.0,77.0999,77.3088,76.7319,76.7816,44045.0
2025-04-09 11:40:00,77.19,77.46,76.98,77.29,60948.0,76.7816,77.0502,76.5727,76.8811,60948.0
2025-04-09 11:50:00,77.33,77.48,77.12,77.22,68952.0,76.9209,77.0701,76.712,76.8115,68952.0
2025-04-09 12:00:00,77.23,77.61,77.1,77.56,97545.0,76.8214,77.1994,76.6921,77.1497,97545.0
2025-04-09 12:10:00,77.54,78.0,77.53,77.88,100599.0,77.1298,77.5874,77.1198,77.468,100599.0
2025-04-09 12:20:00,77.87,78.0,77.71,77.71,82700.0,77.458,77.5874,77.2989,77.2989,82700.0
2025-04-09 12:30:00,77.7,77.92,77.67,77.77,57803.0,77.2889,77.5078,77.2591,77.3586,57803.0
2025-04-09 12:40:00,77.81,77.84,77.54,77.81,54144.0,77.3984,77.4282,77.1298,77.3984,54144.0
2025-04-09 12:50:00,77.86,78.17,77.73,77.95,42956.0,77.4481,77.7565,77.3188,77.5376,42956.0
2025-04-09 13:00:00,77.95,78.58,77.94,77.97,72428.0,77.5376,78.1643,77.5277,77.5575,72428.0
2025-04-09 13:10:00,77.96,79.53,77.25,79.41,103892.0,77.5476,79.1093,76.8413,78.9899,103892.0
2025-04-09 13:20:00,79.37,82.24,78.97,81.1,204724.0,78.9501,81.8049,78.5522,80.6709,204724.0
2025-04-09 13:30:00,81.17,82.34,81.02,81.52,157296.0,80.7406,81.9044,80.5914,81.0887,157296.0
2025-04-09 13:40:00,81.52,82.15,81.15,81.9,222096.0,81.0887,81.7154,80.7207,81.4667,222096.0
2025-04-09 13:50:00,81.9,82.28,81.19,82.24,95546.0,81.4667,81.8447,80.7605,81.8049,95546.0
2025-04-09 14:00:00,82.25,82.66,81.55,81.88,84291.0,81.8149,82.2227,81.1186,81.4468,84291.0
2025-04-09 14:10:00,81.88,82.5,81.79,81.97,100467.0,81.4468,82.0635,81.3573,81.5363,100467.0
2025-04-09 14:20:00,81.9,82.26,81.42,82.12,96158.0,81.4667,81.8248,80.9893,81.6856,96158.0
2025-04-09 14:30:00,82.12,82.43,81.89,82.09,90352.0,81.6856,81.9939,81.4568,81.6557,90352.0
2025-04-09 14:40:00,82.15,82.32,81.72,82.26,106856.0,81.7154,81.8845,81.2877,81.8248,106856.0
2025-04-09 14:50:00,82.2,82.51,81.81,81.94,102651.0,81.7651,82.0735,81.3772,81.5065,102651.0
2025-04-09 15:00:00,81.94,82.86,81.8,82.79,102019.0,81.5065,82.4216,81.3672,82.352,102019.0
2025-04-09 15:10:00,82.77,83.0,82.44,82.65,129157.0,82.3321,82.5609,82.0039,82.2127,129157.0
2025-04-09 15:20:00,82.63,82.99,82.47,82.8,100875.0,82.1929,82.551,82.0337,82.362,100875.0
2025-04-09 15:30:00,82.79,83.2,82.63,82.79,446488.0,82.352,82.7598,82.1929,82.352,446488.0
2025-04-09 15:40:00,82.77,83.08,82.53,83.04,181799.0,82.3321,82.6405,82.0934,82.6007,181799.0
2025-04-09 15:50:00,83.08,83.55,82.63,82.78,648564.0,82.6405,83.108,82.1929,82.3421,648564.0
2025-04-10 09:30:00,81.15,82.48,81.15,82.09,191189.0,80.7207,82.0436,80.7207,81.6557,191189.0
2025-04-10 09:40:00,82.02,82.84,81.85,82.44,43495.0,81.5861,82.4017,81.417,82.0039,43495.0
2025-04-10 09:50:00,82.43,82.66,82.23,82.54,35779.0,81.9939,82.2227,81.795,82.1033,35779.0
2025-04-10 10:00:00,82.57,83.07,82.3,82.85,61378.0,82.1332,82.6305,81.8646,82.4117,61378.0
2025-04-10 10:10:00,82.83,82.83,82.34,82.5,32757.0,82.3918,82.3918,81.9044,82.0635,32757.0
2025-04-10 10:20:00,82.54,82.8,82.38,82.38,30349.0,82.1033,82.362,81.9442,81.9442,30349.0
2025-04-10 10:30:00,82.39,82.74,82.36,82.47,57552.0,81.9541,82.3023,81.9243,82.0337,57552.0
2025-04-10 10:40:00,82.52,82.6,82.08,82.18,29901.0,82.0834,82.163,81.6458,81.7452,29901.0
2025-04-10 10:50:00,82.17,82.28,81.82,81.91,40804.0,81.7353,81.8447,81.3871,81.4767,40804.0
2025-04-10 11:00:00,81.9,82.26,81.81,82.24,30873.0,81.4667,81.8248,81.3772,81.8049,30873.0
2025-04-10 11:10:00,82.22,82.27,81.77,81.77,41814.0,81.785,81.8348,81.3374,81.3374,41814.0
2025-04-10 11:20:00,81.83,82.11,81.76,81.99,26963.0,81.3971,81.6756,81.3275,81.5562,26963.0
2025-04-10 11:30:00,82.04,82.04,81.42,81.42,36860.0,81.606,81.606,80.9893,80.9893,36860.0
2025-04-10 11:40:00,81.5,81.72,81.43,81.43,16970.0,81.0688,81.2877,80.9992,80.9992,16970.0
2025-04-10 11:50:00,81.42,81.58,80.99,81.14,38680.0,80.9893,81.1484,80.5615,80.7107,38680.0
2025-04-10 12:00:00,81.11,81.33,80.59,80.89,45276.0,80.6809,80.8997,80.1636,80.4621,45276.0
2025-04-10 12:10:00,80.87,80.87,80.34,80.37,38061.0,80.4422,80.4422,79.915,79.9448,38061.0
2025-04-10 12:20:00,80.37,80.37,79.75,80.01,29188.0,79.9448,79.9448,79.3281,79.5867,29188.0
2025-04-10 12:30:00,79.96,80.92,79.96,80.78,37447.0,79.537,80.4919,79.537,80.3526,37447.0
2025-04-10 12:40:00,80.84,80.84,80.24,80.81,42896.0,80.4123,80.4123,79.8155,80.3825,42896.0
2025-04-10 12:50:00,80.81,81.04,80.6,80.75,37354.0,80.3825,80.6113,80.1736,80.3228,37354.0
2025-04-10 13:00:00,80.7,81.44,80.35,80.35,48115.0,80.2731,81.0092,79.9249,79.9249,48115.0
2025-04-10 13:10:00,80.2,80.24,79.64,80.05,23543.0,79.7757,79.8155,79.2187,79.6265,23543.0
2025-04-10 13:20:00,80.05,80.64,79.71,80.61,27211.0,79.6265,80.2134,79.2883,80.1835,27211.0
2025-04-10 13:30:00,80.57,81.01,80.5,80.67,48157.0,80.1438,80.5814,80.0741,80.2432,48157.0
2025-04-10 13:40:00,80.72,81.74,80.64,81.26,71438.0,80.293,81.3076,80.2134,80.8301,71438.0
2025-04-10 13:50:00,81.28,81.6,81.02,81.34,42024.0,80.85,81.1683,80.5914,80.9097,42024.0
2025-04-10 14:00:00,81.34,81.73,81.06,81.13,41993.0,80.9097,81.2976,80.6312,80.7008,41993.0
2025-04-10 14:10:00,81.21,81.27,80.81,81.13,35036.0,80.7804,80.8401,80.3825,80.7008,35036.0
2025-04-10 14:20:00,81.18,81.83,81.17,81.75,40685.0,80.7505,81.3971,80.7406,81.3175,40685.0
2025-04-10 14:30:00,81.78,81.98,81.48,81.67,34852.0,81.3474,81.5463,81.0489,81.2379,34852.0
2025-04-10 14:40:00,81.61,82.11,81.43,81.62,44890.0,81.1783,81.6756,80.9992,81.1882,44890.0
2025-04-10 14:50:00,81.59,81.82,81.16,81.46,33166.0,81.1584,81.3871,80.7306,81.029,33166.0
2025-04-10 15:00:00,81.42,81.91,81.17,81.21,48295.0,80.9893,81.4767,80.7406,80.7804,48295.0
2025-04-10 15:10:00,81.22,81.69,81.13,81.61,52659.0,80.7903,81.2578,80.7008,81.1783,52659.0
2025-04-10 15:20:00,81.64,81.89,80.89,80.92,77055.0,81.2081,81.4568,80.4621,80.4919,77055.0
2025-04-10 15:30:00,80.92,81.23,80.62,80.62,78265.0,80.4919,80.8003,80.1935,80.1935,78265.0
2025-04-10 15:40:00,80.66,80.78,80.14,80.54,86237.0,80.2333,80.3526,79.716,80.1139,86237.0
2025-04-10 15:50:00,80.5,81.47,80.5,81.36,325499.0,80.0741,81.039,80.0741,80.9296,325499.0
2025-04-11 09:30:00,81.13,81.25,80.13,80.71,76682.0,80.7008,80.8202,79.7061,80.283,76682.0
2025-04-11 09:40:00,80.74,81.37,80.3,81.29,39144.0,80.3129,80.9395,79.8752,80.8599,39144.0
2025-04-11 09:50:00,81.25,81.28,80.79,80.9,38978.0,80.8202,80.85,80.3626,80.472,38978.0
2025-04-11 10:00:00,80.83,81.62,80.64,81.38,55873.0,80.4024,81.1882,80.2134,80.9495,55873.0
2025-04-11 10:10:00,81.4,81.55,80.99,81.17,47581.0,80.9694,81.1186,80.5615,80.7406,47581.0
2025-04-11 10:20:00,81.17,81.26,80.72,80.79,35280.0,80.7406,80.8301,80.293,80.3626,35280.0
2025-04-11 10:30:00,80.75,81.37,80.75,81.25,56934.0,80.3228,80.9395,80.3228,80.8202,56934.0
2025-04-11 10:40:00,81.25,81.56,81.16,81.37,49757.0,80.8202,81.1285,80.7306,80.9395,49757.0
2025-04-11 10:50:00,81.37,81.37,80.95,80.96,26134.0,80.9395,80.9395,80.5217,80.5317,26134.0
2025-04-11 11:00:00,80.96,81.64,80.82,80.95,32702.0,80.5317,81.2081,80.3924,80.5217,32702.0
2025-04-11 11:10:00,80.96,81.04,80.45,80.58,19363.0,80.5317,80.6113,80.0244,80.1537,19363.0
2025-04-11 11:20:00,80.6,80.68,80.32,80.55,69991.0,80.1736,80.2532,79.8951,80.1239,69991.0
2025-04-11 11:30:00,80.55,80.9,80.42,80.9,23956.0,80.1239,80.472,79.9945,80.472,23956.0
2025-04-11 11:40:00,80.84,80.94,80.68,80.9,24398.0,80.4123,80.5118,80.2532,80.472,24398.0
2025-04-11 11:50:00,80.9,81.17,80.79,81.16,15229.0,80.472,80.7406,80.3626,80.7306,15229.0
2025-04-11 12:00:00,81.2,81.3,81.07,81.12,21498.0,80.7704,80.8699,80.6411,80.6908,21498.0
2025-04-11 12:10:00,81.12,81.47,81.06,81.38,19852.0,80.6908,81.039,80.6312,80.9495,19852.0
2025-04-11 12:20:00,81.37,81.42,80.94,81.0,58102.0,80.9395,80.9893,80.5118,80.5715,58102.0
2025-04-11 12:30:00,81.04,81.83,81.01,81.79,34489.0,80.6113,81.3971,80.5814,81.3573,34489.0
2025-04-11 12:40:00,81.69,82.01,81.6,81.99,19539.0,81.2578,81.5761,81.1683,81.5562,19539.0
2025-04-11 12:50:00,81.95,82.06,81.82,81.95,16158.0,81.5165,81.6259,81.3871,81.5165,16158.0
2025-04-11 13:00:00,81.98,82.11,81.85,81.97,34099.0,81.5463,81.6756,81.417,81.5363,34099.0
2025-04-11 13:10:00,81.97,82.01,81.79,81.88,16242.0,81.5363,81.5761,81.3573,81.4468,16242.0
2025-04-11 13:20:00,81.84,82.15,81.68,81.73,29369.0,81.407,81.7154,81.2479,81.2976,29369.0
2025-04-11 13:30:00,81.77,82.3,81.74,82.3,18489.0,81.3374,81.8646,81.3076,81.8646,18489.0
2025-04-11 13:40:00,82.27,82.73,82.24,82.42,35452.0,81.8348,82.2923,81.8049,81.984,35452.0
2025-04-11 13:50:00,82.36,82.55,82.21,82.27,16668.0,81.9243,82.1133,81.7751,81.8348,16668.0
2025-04-11 14:00:00,82.27,82.32,82.06,82.16,19830.0,81.8348,81.8845,81.6259,81.7253,19830.0
2025-04-11 14:10:00,82.16,82.17,81.66,81.66,26813.0,81.7253,81.7353,81.228,81.228,26813.0
2025-04-11 14:20:00,81.66,81.97,81.53,81.96,41939.0,81.228,81.5363,81.0987,81.5264,41939.0
2025-04-11 14:30:00,81.95,82.02,81.72,81.89,33924.0,81.5165,81.5861,81.2877,81.4568,33924.0
2025-04-11 14:40:00,81.94,82.13,81.8,82.09,39798.0,81.5065,81.6955,81.3672,81.6557,39798.0
2025-04-11 14:50:00,82.09,82.12,81.82,81.82,30256.0,81.6557,81.6856,81.3871,81.3871,30256.0
2025-04-11 15:00:00,81.81,82.33,81.78,82.31,80355.0,81.3772,81.8944,81.3474,81.8745,80355.0
2025-04-11 15:10:00,82.3,82.44,82.23,82.41,53825.0,81.8646,82.0039,81.795,81.974,53825.0
2025-04-11 15:20:00,82.41,82.62,82.29,82.45,64644.0,81.974,82.1829,81.8547,82.0138,64644.0
2025-04-11 15:30:00,82.45,82.57,82.3,82.51,75212.0,82.0138,82.1332,81.8646,82.0735,75212.0
2025-04-11 15:40:00,82.51,82.58,82.37,82.48,79522.0,82.0735,82.1431,81.9342,82.0436,79522.0
2025-04-11 15:50:00,82.48,82.57,81.91,81.99,401738.0,82.0436,82.1332,81.4767,81.5562,401738.0
2025-04-14 09:30:00,83.0,83.4,82.47,83.08,69210.0,82.5609,82.9588,82.0337,82.6405,69210.0
2025-04-14 09:40:00,83.09,83.47,82.89,83.41,25392.0,82.6504,83.0284,82.4515,82.9687,25392.0
2025-04-14 09:50:00,83.41,83.5,83.08,83.26,22744.0,82.9687,83.0583,82.6405,82.8195,22744.0
2025-04-14 10:00:00,83.31,83.82,83.31,83.76,32532.0,82.8693,83.3766,82.8693,83.3169,32532.0
2025-04-14 10:10:00,83.86,83.87,83.17,83.31,18342.0,83.4163,83.4263,82.73,82.8693,18342.0
2025-04-14 10:20:00,83.31,83.54,83.2,83.5,16043.0,82.8693,83.098,82.7598,83.0583,16043.0
2025-04-14 10:30:00,83.54,83.58,83.35,83.48,17066.0,83.098,83.1378,82.909,83.0384,17066.0
2025-04-14 10:40:00,83.46,83.75,83.43,83.67,15758.0,83.0185,83.3069,82.9886,83.2274,15758.0
2025-04-14 10:50:00,83.7,83.92,83.65,83.71,16411.0,83.2572,83.476,83.2075,83.2671,16411.0
2025-04-14 11:00:00,83.71,83.8,83.55,83.61,13099.0,83.2671,83.3567,83.108,83.1677,13099.0
2025-04-14 11:10:00,83.61,83.68,83.47,83.61,16190.0,83.1677,83.2373,83.0284,83.1677,16190.0
2025-04-14 11:20:00,83.63,83.69,83.33,83.33,24048.0,83.1876,83.2472,82.8892,82.8892,24048.0
2025-04-14 11:30:00,83.31,83.66,83.31,83.45,21379.0,82.8693,83.2174,82.8693,83.0085,21379.0
2025-04-14 11:40:00,83.42,83.51,83.29,83.31,23520.0,82.9787,83.0682,82.8494,82.8693,23520.0
2025-04-14 11:50:00,83.31,83.48,83.19,83.33,16394.0,82.8693,83.0384,82.7499,82.8892,16394.0
2025-04-14 12:00:00,83.28,83.42,83.17,83.26,29130.0,82.8394,82.9787,82.73,82.8195,29130.0
2025-04-14 12:10:00,83.26,83.44,83.11,83.41,31126.0,82.8195,82.9986,82.6703,82.9687,31126.0
2025-04-14 12:20:00,83.41,83.47,83.09,83.23,33254.0,82.9687,83.0284,82.6504,82.7897,33254.0
2025-04-14 12:30:00,83.23,83.43,83.16,83.33,27030.0,82.7897,82.9886,82.7201,82.8892,27030.0
2025-04-14 12:40:00,83.36,83.43,83.27,83.27,23349.0,82.919,82.9886,82.8295,82.8295,23349.0
2025-04-14 12:50:00,83.27,83.31,83.02,83.13,23481.0,82.8295,82.8693,82.5808,82.6902,23481.0
2025-04-14 13:00:00,83.13,83.75,82.76,82.91,76623.0,82.6902,83.3069,82.3222,82.4714,76623.0
2025-04-14 13:10:00,82.94,83.02,82.81,82.97,29494.0,82.5012,82.5808,82.3719,82.5311,29494.0
2025-04-14 13:20:00,82.97,83.06,82.83,82.87,25726.0,82.5311,82.6206,82.3918,82.4316,25726.0
2025-04-14 13:30:00,82.89,83.02,82.6,82.68,45733.0,82.4515,82.5808,82.163,82.2426,45733.0
2025-04-14 13:40:00,82.67,82.75,82.4,82.74,86771.0,82.2326,82.3122,81.9641,82.3023,86771.0
2025-04-14 13:50:00,82.72,82.8,82.6,82.6,56515.0,82.2824,82.362,82.163,82.163,56515.0
2025-04-14 14:00:00,82.63,82.71,82.41,82.45,55342.0,82.1929,82.2724,81.974,82.0138,55342.0
2025-04-14 14:10:00,82.46,82.63,82.41,82.59,96630.0,82.0238,82.1929,81.974,82.1531,96630.0
2025-04-14 14:20:00,82.59,82.66,82.36,82.39,113473.0,82.1531,82.2227,81.9243,81.9541,113473.0
2025-04-14 14:30:00,82.38,82.57,82.24,82.29,116149.0,81.9442,82.1332,81.8049,81.8547,116149.0
2025-04-14 14:40:00,82.29,82.44,82.22,82.25,123818.0,81.8547,82.0039,81.785,81.8149,123818.0
2025-04-14 14:50:00,82.3,82.45,82.24,82.32,128881.0,81.8646,82.0138,81.8049,81.8845,128881.0
2025-04-14 15:00:00,82.33,82.47,82.25,82.34,135748.0,81.8944,82.0337,81.8149,81.9044,135748.0
2025-04-14 15:10:00,82.34,82.34,82.16,82.25,145436.0,81.9044,81.9044,81.7253,81.8149,145436.0
2025-04-14 15:20:00,82.25,82.27,81.93,81.99,265418.0,81.8149,81.8348,81.4966,81.5562,265418.0
2025-04-14 15:30:00,81.99,82.1,81.9,81.94,180990.0,81.5562,81.6657,81.4667,81.5065,180990.0
2025-04-14 15:40:00,81.94,82.08,81.82,81.93,186226.0,81.5065,81.6458,81.3871,81.4966,186226.0
2025-04-14 15:50:00,81.91,81.93,81.37,81.48,637874.0,81.4767,81.4966,80.9395,81.0489,637874.0
2025-04-15 09:30:00,81.95,82.31,81.54,82.05,78945.0,81.5165,81.8745,81.1086,81.6159,78945.0
2025-04-15 09:40:00,82.1,82.42,82.01,82.37,92973.0,81.6657,81.984,81.5761,81.9342,92973.0
2025-04-15 09:50:00,82.39,82.48,82.18,82.3,68059.0,81.9541,82.0436,81.7452,81.8646,68059.0
2025-04-15 10:00:00,82.26,82.62,82.26,82.56,95494.0,81.8248,82.1829,81.8248,82.1232,95494.0
2025-04-15 10:10:00,82.56,82.64,82.17,82.23,81975.0,82.1232,82.2028,81.7353,81.795,81975.0
2025-04-15 10:20:00,82.21,82.3,82.06,82.25,230134.0,81.7751,81.8646,81.6259,81.8149,230134.0
2025-04-15 10:30:00,82.25,82.35,82.14,82.31,63733.0,81.8149,81.9143,81.7054,81.8745,63733.0
2025-04-15 10:40:00,82.27,82.55,82.16,82.45,94362.0,81.8348,82.1133,81.7253,82.0138,94362.0
2025-04-15 10:50:00,82.45,82.7,82.34,82.57,95880.0,82.0138,82.2625,81.9044,82.1332,95880.0
2025-04-15 11:00:00,82.56,82.72,82.56,82.61,76011.0,82.1232,82.2824,82.1232,82.173,76011.0
2025-04-15 11:10:00,82.61,82.76,82.52,82.65,51378.0,82.173,82.3222,82.0834,82.2127,51378.0
2025-04-15 11:20:00,82.68,82.73,82.53,82.53,52013.0,82.2426,82.2923,82.0934,82.0934,52013.0
2025-04-15 11:30:00,82.53,82.66,82.47,82.55,55136.0,82.0934,82.2227,82.0337,82.1133,55136.0
2025-04-15 11:40:00,82.53,82.55,82.38,82.45,35698.0,82.0934,82.1133,81.9442,82.0138,35698.0
2025-04-15 11:50:00,82.45,82.6,82.4,82.6,43640.0,82.0138,82.163,81.9641,82.163,43640.0
2025-04-15 12:00:00,82.6,82.63,82.48,82.5,51664.0,82.163,82.1929,82.0436,82.0635,51664.0
2025-04-15 12:10:00,82.51,82.52,82.3,82.35,35374.0,82.0735,82.0834,81.8646,81.9143,35374.0
2025-04-15 12:20:00,82.35,82.49,82.31,82.4,35919.0,81.9143,82.0536,81.8745,81.9641,35919.0
2025-04-15 12:30:00,82.4,82.47,82.27,82.3,20066.0,81.9641,82.0337,81.8348,81.8646,20066.0
2025-04-15 12:40:00,82.33,82.52,82.28,82.5,17470.0,81.8944,82.0834,81.8447,82.0635,17470.0
2025-04-15 12:50:00,82.5,82.52,82.24,82.27,27726.0,82.0635,82.0834,81.8049,81.8348,27726.0
2025-04-15 13:00:00,82.26,82.37,82.22,82.29,40539.0,81.8248,81.9342,81.785,81.8547,40539.0
2025-04-15 13:10:00,82.31,82.41,82.24,82.26,42163.0,81.8745,81.974,81.8049,81.8248,42163.0
2025-04-15 13:20:00,82.25,82.32,82.16,82.19,33477.0,81.8149,81.8845,81.7253,81.7552,33477.0
2025-04-15 13:30:00,82.22,82.32,82.15,82.31,79251.0,81.785,81.8845,81.7154,81.8745,79251.0
2025-04-15 13:40:00,82.31,82.39,82.28,82.34,39185.0,81.8745,81.9541,81.8447,81.9044,39185.0
2025-04-15 13:50:00,82.34,82.41,82.19,82.36,46068.0,81.9044,81.974,81.7552,81.9243,46068.0
2025-04-15 14:00:00,82.39,82.48,82.36,82.41,33036.0,81.9541,82.0436,81.9243,81.974,33036.0
2025-04-15 14:10:00,82.41,82.47,82.39,82.39,46640.0,81.974,82.0337,81.9541,81.9541,46640.0
2025-04-15 14:20:00,82.41,82.43,82.26,82.31,58204.0,81.974,81.9939,81.8248,81.8745,58204.0
2025-04-15 14:30:00,82.31,82.4,82.29,82.33,36727.0,81.8745,81.9641,81.8547,81.8944,36727.0
2025-04-15 14:40:00,82.34,82.41,82.28,82.35,63395.0,81.9044,81.974,81.8447,81.9143,63395.0
2025-04-15 14:50:00,82.34,82.37,82.26,82.29,76812.0,81.9044,81.9342,81.8248,81.8547,76812.0
2025-04-15 15:00:00,82.29,82.29,82.15,82.2,91792.0,81.8547,81.8547,81.7154,81.7651,91792.0
2025-04-15 15:10:00,82.16,82.26,82.1,82.14,97111.0,81.7253,81.8248,81.6657,81.7054,97111.0
2025-04-15 15:20:00,82.16,82.28,82.09,82.23,68402.0,81.7253,81.8447,81.6557,81.795,68402.0
2025-04-15 15:30:00,82.23,82.29,82.17,82.2,62611.0,81.795,81.8547,81.7353,81.7651,62611.0
2025-04-15 15:40:00,82.2,82.24,82.03,82.14,67466.0,81.7651,81.8049,81.596,81.7054,67466.0
2025-04-15 15:50:00,82.14,82.21,81.89,81.97,311389.0,81.7054,81.7751,81.4568,81.5363,311389.0
2025-04-16 09:30:00,82.38,82.48,81.81,82.08,146545.0,81.9442,82.0436,81.3772,81.6458,146545.0
2025-04-16 09:40:00,82.09,82.27,81.85,82.11,36158.0,81.6557,81.8348,81.417,81.6756,36158.0
2025-04-16 09:50:00,82.23,82.23,81.56,81.61,34631.0,81.795,81.795,81.1285,81.1783,34631.0
2025-04-16 10:00:00,81.65,82.08,81.61,81.99,57253.0,81.218,81.6458,81.1783,81.5562,57253.0
2025-04-16 10:10:00,81.99,82.07,81.8,81.87,26904.0,81.5562,81.6358,81.3672,81.4369,26904.0
2025-04-16 10:20:00,81.87,82.05,81.86,81.95,30553.0,81.4369,81.6159,81.4269,81.5165,30553.0
2025-04-16 10:30:00,81.94,82.13,81.92,82.13,29762.0,81.5065,81.6955,81.4866,81.6955,29762.0
2025-04-16 10:40:00,82.08,82.2,81.96,82.02,48815.0,81.6458,81.7651,81.5264,81.5861,48815.0
2025-04-16 10:50:00,82.02,82.17,81.9,82.15,70349.0,81.5861,81.7353,81.4667,81.7154,70349.0
2025-04-16 11:00:00,82.13,82.58,82.11,82.49,28447.0,81.6955,82.1431,81.6756,82.0536,28447.0
2025-04-16 11:10:00,82.54,82.64,82.44,82.52,27889.0,82.1033,82.2028,82.0039,82.0834,27889.0
2025-04-16 11:20:00,82.55,82.71,82.51,82.69,44434.0,82.1133,82.2724,82.0735,82.2525,44434.0
2025-04-16 11:30:00,82.71,82.83,82.59,82.83,24914.0,82.2724,82.3918,82.1531,82.3918,24914.0
2025-04-16 11:40:00,82.83,82.9,82.67,82.67,25792.0,82.3918,82.4614,82.2326,82.2326,25792.0
2025-04-16 11:50:00,82.7,82.76,82.46,82.55,35462.0,82.2625,82.3222,82.0238,82.1133,35462.0
2025-04-16 12:00:00,82.56,82.58,82.44,82.5,71016.0,82.1232,82.1431,82.0039,82.0635,71016.0
2025-04-16 12:10:00,82.5,82.55,82.44,82.47,17823.0,82.0635,82.1133,82.0039,82.0337,17823.0
2025-04-16 12:20:00,82.45,82.49,82.35,82.37,18432.0,82.0138,82.0536,81.9143,81.9342,18432.0
2025-04-16 12:30:00,82.37,82.41,82.26,82.27,23643.0,81.9342,81.974,81.8248,81.8348,23643.0
2025-04-16 12:40:00,82.27,82.32,82.18,82.19,13242.0,81.8348,81.8845,81.7452,81.7552,13242.0
2025-04-16 12:50:00,82.2,82.25,82.12,82.22,20181.0,81.7651,81.8149,81.6856,81.785,20181.0
2025-04-16 13:00:00,82.23,82.25,82.1,82.2,14830.0,81.795,81.8149,81.6657,81.7651,14830.0
2025-04-16 13:10:00,82.21,82.22,82.07,82.2,14565.0,81.7751,81.785,81.6358,81.7651,14565.0
2025-04-16 13:20:00,82.2,82.25,82.07,82.16,13929.0,81.7651,81.8149,81.6358,81.7253,13929.0
2025-04-16 13:30:00,82.13,82.13,81.74,81.83,22291.0,81.6955,81.6955,81.3076,81.3971,22291.0
2025-04-16 13:40:00,81.83,81.83,81.45,81.48,24150.0,81.3971,81.3971,81.0191,81.0489,24150.0
2025-04-16 13:50:00,81.48,81.54,81.21,81.21,21114.0,81.0489,81.1086,80.7804,80.7804,21114.0
2025-04-16 14:00:00,81.27,81.58,81.23,81.47,23456.0,80.8401,81.1484,80.8003,81.039,23456.0
2025-04-16 14:10:00,81.52,81.66,81.45,81.51,17837.0,81.0887,81.228,81.0191,81.0788,17837.0
2025-04-16 14:20:00,81.53,81.71,81.46,81.62,15409.0,81.0987,81.2777,81.029,81.1882,15409.0
2025-04-16 14:30:00,81.62,81.68,81.45,81.46,20356.0,81.1882,81.2479,81.0191,81.029,20356.0
2025-04-16 14:40:00,81.47,81.56,81.38,81.44,22769.0,81.039,81.1285,80.9495,81.0092,22769.0
2025-04-16 14:50:00,81.47,81.54,81.39,81.39,29854.0,81.039,81.1086,80.9594,80.9594,29854.0
2025-04-16 15:00:00,81.4,81.47,81.12,81.12,40184.0,80.9694,81.039,80.6908,80.6908,40184.0
2025-04-16 15:10:00,81.14,81.18,80.85,80.87,70818.0,80.7107,80.7505,80.4223,80.4422,70818.0
2025-04-16 15:20:00,80.87,80.94,80.77,80.79,68943.0,80.4422,80.5118,80.3427,80.3626,68943.0
2025-04-16 15:30:00,80.79,80.97,80.71,80.8,70226.0,80.3626,80.5416,80.283,80.3725,70226.0
2025-04-16 15:40:00,80.79,80.91,80.65,80.73,73711.0,80.3626,80.482,80.2233,80.3029,73711.0
2025-04-16 15:50:00,80.77,81.26,80.66,80.95,305763.0,80.3427,80.8301,80.2333,80.5217,305763.0
2025-04-17 09:30:00,81.31,81.48,80.67,81.37,163683.0,80.8798,81.0489,80.2432,80.9395,163683.0
2025-04-17 09:40:00,81.38,81.42,81.03,81.06,27511.0,80.9495,80.9893,80.6013,80.6312,27511.0
2025-04-17 09:50:00,81.08,81.4,81.04,81.27,32978.0,80.6511,80.9694,80.6113,80.8401,32978.0
2025-04-17 10:00:00,81.27,81.62,81.18,81.33,26072.0,80.8401,81.1882,80.7505,80.8997,26072.0
2025-04-17 10:10:00,81.33,81.48,81.1,81.1,24764.0,80.8997,81.0489,80.6709,80.6709,24764.0
2025-04-17 10:20:00,81.15,81.15,80.78,80.78,15706.0,80.7207,80.7207,80.3526,80.3526,15706.0
2025-04-17 10:30:00,80.78,80.95,80.77,80.83,33380.0,80.3526,80.5217,80.3427,80.4024,33380.0
2025-04-17 10:40:00,80.81,81.12,80.76,81.12,21008.0,80.3825,80.6908,80.3327,80.6908,21008.0
2025-04-17 10:50:00,81.11,81.27,81.09,81.16,23592.0,80.6809,80.8401,80.661,80.7306,23592.0
2025-04-17 11:00:00,81.12,81.59,81.12,81.47,53170.0,80.6908,81.1584,80.6908,81.039,53170.0
2025-04-17 11:10:00,81.47,81.65,81.44,81.64,29026.0,81.039,81.218,81.0092,81.2081,29026.0
2025-04-17 11:20:00,81.64,81.67,81.41,81.48,29335.0,81.2081,81.2379,80.9793,81.0489,29335.0
2025-04-17 11:30:00,81.48,81.61,81.43,81.43,55933.0,81.0489,81.1783,80.9992,80.9992,55933.0
2025-04-17 11:40:00,81.43,81.62,81.39,81.55,45531.0,80.9992,81.1882,80.9594,81.1186,45531.0
2025-04-17 11:50:00,81.55,81.67,81.41,81.45,41917.0,81.1186,81.2379,80.9793,81.0191,41917.0
2025-04-17 12:00:00,81.48,81.67,81.35,81.4,47834.0,81.0489,81.2379,80.9196,80.9694,47834.0
2025-04-17 12:10:00,81.41,81.55,81.19,81.55,22934.0,80.9793,81.1186,80.7605,81.1186,22934.0
2025-04-17 12:20:00,81.45,81.62,81.45,81.57,21376.0,81.0191,81.1882,81.0191,81.1385,21376.0
2025-04-17 12:30:00,81.57,81.66,81.45,81.48,31851.0,81.1385,81.228,81.0191,81.0489,31851.0
2025-04-17 12:40:00,81.52,81.65,81.38,81.56,43523.0,81.0887,81.218,80.9495,81.1285,43523.0
2025-04-17 12:50:00,81.59,81.9,81.57,81.84,42445.0,81.1584,81.4667,81.1385,81.407,42445.0
2025-04-17 13:00:00,81.84,81.96,81.74,81.86,21518.0,81.407,81.5264,81.3076,81.4269,21518.0
2025-04-17 13:10:00,81.89,81.93,81.76,81.92,22205.0,81.4568,81.4966,81.3275,81.4866,22205.0
2025-04-17 13:20:00,81.9,81.99,81.83,81.86,28293.0,81.4667,81.5562,81.3971,81.4269,28293.0
2025-04-17 13:30:00,81.92,82.08,81.88,82.07,29221.0,81.4866,81.6458,81.4468,81.6358,29221.0
2025-04-17 13:40:00,82.04,82.16,81.81,81.92,223901.0,81.606,81.7253,81.3772,81.4866,223901.0
2025-04-17 13:50:00,81.99,82.16,81.91,82.0,70651.0,81.5562,81.7253,81.4767,81.5662,70651.0
2025-04-17 14:00:00,82.0,82.05,81.93,82.01,61136.0,81.5662,81.6159,81.4966,81.5761,61136.0
2025-04-17 14:10:00,82.04,82.09,81.9,81.95,19725.0,81.606,81.6557,81.4667,81.5165,19725.0
2025-04-17 14:20:00,81.95,81.95,81.65,81.65,29092.0,81.5165,81.5165,81.218,81.218,29092.0
2025-04-17 14:30:00,81.69,81.89,81.68,81.87,21307.0,81.2578,81.4568,81.2479,81.4369,21307.0
2025-04-17 14:40:00,81.89,81.89,81.63,81.66,27338.0,81.4568,81.4568,81.1981,81.228,27338.0
2025-04-17 14:50:00,81.65,81.85,81.6,81.73,22148.0,81.218,81.417,81.1683,81.2976,22148.0
2025-04-17 15:00:00,81.73,81.75,81.59,81.64,18408.0,81.2976,81.3175,81.1584,81.2081,18408.0
2025-04-17 15:10:00,81.64,81.71,81.45,81.65,62597.0,81.2081,81.2777,81.0191,81.218,62597.0
2025-04-17 15:20:00,81.66,81.89,81.61,81.72,73698.0,81.228,81.4568,81.1783,81.2877,73698.0
2025-04-17 15:30:00,81.68,81.83,81.42,81.53,107387.0,81.2479,81.3971,80.9893,81.0987,107387.0
2025-04-17 15:40:00,81.49,81.57,81.23,81.28,132598.0,81.0589,81.1385,80.8003,80.85,132598.0
2025-04-17 15:50:00,81.28,81.32,81.08,81.13,309042.0,80.85,80.8898,80.6511,80.7008,309042.0
2025-04-21 09:30:00,81.09,81.18,80.48,81.0,31272.0,80.661,80.7505,80.0542,80.5715,31272.0
2025-04-21 09:40:00,81.0,81.03,80.69,80.82,20146.0,80.5715,80.6013,80.2631,80.3924,20146.0
2025-04-21 09:50:00,80.77,80.86,80.67,80.78,25355.0,80.3427,80.4322,80.2432,80.3526,25355.0
2025-04-21 10:00:00,80.75,80.82,80.63,80.69,28165.0,80.3228,80.3924,80.2034,80.2631,28165.0
2025-04-21 10:10:00,80.68,80.86,80.53,80.58,38727.0,80.2532,80.4322,80.104,80.1537,38727.0
2025-04-21 10:20:00,80.59,80.79,80.49,80.75,26147.0,80.1636,80.3626,80.0642,80.3228,26147.0
2025-04-21 10:30:00,80.73,80.76,80.47,80.54,28406.0,80.3029,80.3327,80.0443,80.1139,28406.0
2025-04-21 10:40:00,80.54,80.71,80.49,80.51,32389.0,80.1139,80.283,80.0642,80.0841,32389.0
2025-04-21 10:50:00,80.49,80.53,80.24,80.28,16861.0,80.0642,80.104,79.8155,79.8553,16861.0
2025-04-21 11:00:00,80.29,80.34,80.09,80.15,27100.0,79.8652,79.915,79.6663,79.726,27100.0
2025-04-21 11:10:00,80.15,80.28,80.13,80.23,20242.0,79.726,79.8553,79.7061,79.8056,20242.0
2025-04-21 11:20:00,80.25,80.28,80.01,80.06,24421.0,79.8254,79.8553,79.5867,79.6365,24421.0
2025-04-21 11:30:00,80.06,80.06,79.8,79.87,18645.0,79.6365,79.6365,79.3778,79.4475,18645.0
2025-04-21 11:40:00,79.88,79.9,79.65,79.74,12284.0,79.4574,79.4773,79.2286,79.3181,12284.0
2025-04-21 11:50:00,79.71,79.71,79.52,79.55,15577.0,79.2883,79.2883,79.0993,79.1292,15577.0
2025-04-21 12:00:00,79.51,79.6,79.48,79.58,14358.0,79.0894,79.1789,79.0595,79.159,14358.0
2025-04-21 12:10:00,79.58,79.71,79.53,79.63,19238.0,79.159,79.2883,79.1093,79.2087,19238.0
2025-04-21 12:20:00,79.62,79.65,79.52,79.62,23354.0,79.1988,79.2286,79.0993,79.1988,23354.0
2025-04-21 12:30:00,79.62,79.74,79.59,79.74,13150.0,79.1988,79.3181,79.1689,79.3181,13150.0
2025-04-21 12:40:00,79.74,79.82,79.57,79.61,15957.0,79.3181,79.3977,79.149,79.1888,15957.0
2025-04-21 12:50:00,79.6,79.6,79.36,79.42,31378.0,79.1789,79.1789,78.9402,78.9998,31378.0
2025-04-21 13:00:00,79.42,79.48,79.2,79.25,41985.0,78.9998,79.0595,78.781,78.8307,41985.0
2025-04-21 13:10:00,79.25,79.25,79.06,79.17,25805.0,78.8307,78.8307,78.6417,78.7512,25805.0
2025-04-21 13:20:00,79.17,79.3,79.1,79.1,14602.0,78.7512,78.8805,78.6815,78.6815,14602.0
2025-04-21 13:30:00,79.1,79.22,79.08,79.12,24655.0,78.6815,78.8009,78.6616,78.7014,24655.0
2025-04-21 13:40:00,79.12,79.13,78.92,78.95,32498.0,78.7014,78.7114,78.5025,78.5323,32498.0
2025-04-21 13:50:00,78.95,79.01,78.83,78.84,19944.0,78.5323,78.592,78.413,78.4229,19944.0
2025-04-21 14:00:00,78.83,78.87,78.69,78.72,17781.0,78.413,78.4527,78.2737,78.3035,17781.0
2025-04-21 14:10:00,78.68,78.86,78.68,78.83,14235.0,78.2638,78.4428,78.2638,78.413,14235.0
2025-04-21 14:20:00,78.8,78.97,78.79,78.97,14843.0,78.3831,78.5522,78.3732,78.5522,14843.0
2025-04-21 14:30:00,78.97,79.02,78.78,78.81,28933.0,78.5522,78.602,78.3632,78.3931,28933.0
2025-04-21 14:40:00,78.82,78.83,78.72,78.79,28604.0,78.403,78.413,78.3035,78.3732,28604.0
2025-04-21 14:50:00,78.78,78.78,78.61,78.63,18856.0,78.3632,78.3632,78.1941,78.214,18856.0
2025-04-21 15:00:00,78.64,78.78,78.64,78.73,19264.0,78.224,78.3632,78.224,78.3135,19264.0
2025-04-21 15:10:00,78.75,78.89,78.72,78.73,35927.0,78.3334,78.4726,78.3035,78.3135,35927.0
2025-04-21 15:20:00,78.75,78.79,78.63,78.68,49815.0,78.3334,78.3732,78.214,78.2638,49815.0
2025-04-21 15:30:00,78.68,78.96,78.62,78.88,127404.0,78.2638,78.5423,78.2041,78.4627,127404.0
2025-04-21 15:40:00,78.88,79.14,78.88,79.12,50694.0,78.4627,78.7213,78.4627,78.7014,50694.0
2025-04-21 15:50:00,79.07,79.49,79.0,79.38,286229.0,78.6517,79.0695,78.5821,78.96,286229.0
2025-04-22 09:30:00,80.54,80.79,79.98,80.16,86146.0,80.1139,80.3626,79.5569,79.7359,86146.0
2025-04-22 09:40:00,80.27,80.42,79.93,80.16,84662.0,79.8453,79.9945,79.5071,79.7359,84662.0
2025-04-22 09:50:00,80.21,80.46,80.1,80.38,49708.0,79.7857,80.0343,79.6762,79.9548,49708.0
2025-04-22 10:00:00,80.46,80.51,80.09,80.2,87377.0,80.0343,80.0841,79.6663,79.7757,87377.0
2025-04-22 10:10:00,80.25,80.25,80.08,80.19,27977.0,79.8254,79.8254,79.6563,79.7658,27977.0
2025-04-22 10:20:00,80.2,80.25,80.13,80.21,21541.0,79.7757,79.8254,79.7061,79.7857,21541.0
2025-04-22 10:30:00,80.21,80.32,80.15,80.28,45846.0,79.7857,79.8951,79.726,79.8553,45846.0
2025-04-22 10:40:00,80.3,80.43,80.3,80.33,38871.0,79.8752,80.0045,79.8752,79.905,38871.0
2025-04-22 10:50:00,80.32,80.63,80.32,80.58,21374.0,79.8951,80.2034,79.8951,80.1537,21374.0
2025-04-22 11:00:00,80.57,80.68,80.49,80.68,31630.0,80.1438,80.2532,80.0642,80.2532,31630.0
2025-04-22 11:10:00,80.69,80.93,80.69,80.71,45845.0,80.2631,80.5018,80.2631,80.283,45845.0
2025-04-22 11:20:00,80.75,80.86,80.64,80.7,58330.0,80.3228,80.4322,80.2134,80.2731,58330.0
2025-04-22 11:30:00,80.7,80.77,80.64,80.69,72951.0,80.2731,80.3427,80.2134,80.2631,72951.0
2025-04-22 11:40:00,80.72,80.73,80.57,80.63,40354.0,80.293,80.3029,80.1438,80.2034,40354.0
2025-04-22 11:50:00,80.64,81.11,80.63,81.03,81396.0,80.2134,80.6809,80.2034,80.6013,81396.0
2025-04-22 12:00:00,81.07,81.35,81.07,81.2,68533.0,80.6411,80.9196,80.6411,80.7704,68533.0
2025-04-22 12:10:00,81.22,81.27,81.11,81.21,17977.0,80.7903,80.8401,80.6809,80.7804,17977.0
2025-04-22 12:20:00,81.23,81.42,81.2,81.26,19706.0,80.8003,80.9893,80.7704,80.8301,19706.0
2025-04-22 12:30:00,81.25,81.27,81.2,81.22,15897.0,80.8202,80.8401,80.7704,80.7903,15897.0
2025-04-22 12:40:00,81.25,81.28,81.15,81.27,14469.0,80.8202,80.85,80.7207,80.8401,14469.0
2025-04-22 12:50:00,81.27,81.27,81.16,81.17,10231.0,80.8401,80.8401,80.7306,80.7406,10231.0
2025-04-22 13:00:00,81.18,81.31,81.1,81.23,31092.0,80.7505,80.8798,80.6709,80.8003,31092.0
2025-04-22 13:10:00,81.2,81.2,80.72,80.8,11843.0,80.7704,80.7704,80.293,80.3725,11843.0
2025-04-22 13:20:00,80.8,80.95,80.54,80.54,22203.0,80.3725,80.5217,80.1139,80.1139,22203.0
2025-04-22 13:30:00,80.58,80.69,80.43,80.67,14724.0,80.1537,80.2631,80.0045,80.2432,14724.0
2025-04-22 13:40:00,80.65,80.66,80.52,80.55,12424.0,80.2233,80.2333,80.094,80.1239,12424.0
2025-04-22 13:50:00,80.58,80.69,80.53,80.54,9927.0,80.1537,80.2631,80.104,80.1139,9927.0
2025-04-22 14:00:00,80.52,80.89,80.5,80.89,25694.0,80.094,80.4621,80.0741,80.4621,25694.0
2025-04-22 14:10:00,80.84,81.0,80.84,80.94,17157.0,80.4123,80.5715,80.4123,80.5118,17157.0
2025-04-22 14:20:00,80.93,81.11,80.92,80.99,15908.0,80.5018,80.6809,80.4919,80.5615,15908.0
2025-04-22 14:30:00,80.99,81.26,80.98,81.17,30808.0,80.5615,80.8301,80.5516,80.7406,30808.0
2025-04-22 14:40:00,81.18,81.4,81.14,81.36,69998.0,80.7505,80.9694,80.7107,80.9296,69998.0
2025-04-22 14:50:00,81.37,81.51,81.34,81.38,36722.0,80.9395,81.0788,80.9097,80.9495,36722.0
2025-04-22 15:00:00,81.39,81.47,81.36,81.4,35549.0,80.9594,81.039,80.9296,80.9694,35549.0
2025-04-22 15:10:00,81.39,81.49,81.3,81.35,61215.0,80.9594,81.0589,80.8699,80.9196,61215.0
2025-04-22 15:20:00,81.36,81.51,81.3,81.39,51791.0,80.9296,81.0788,80.8699,80.9594,51791.0
2025-04-22 15:30:00,81.39,81.65,81.34,81.57,56930.0,80.9594,81.218,80.9097,81.1385,56930.0
2025-04-22 15:40:00,81.57,81.94,81.5,81.87,86339.0,81.1385,81.5065,81.0688,81.4369,86339.0
2025-04-22 15:50:00,81.85,81.88,81.58,81.64,276209.0,81.417,81.4468,81.1484,81.2081,276209.0
2025-04-23 09:30:00,82.28,82.37,81.16,81.55,112045.0,81.8447,81.9342,80.7306,81.1186,112045.0
2025-04-23 09:40:00,81.52,82.0,81.51,81.92,63621.0,81.0887,81.5662,81.0788,81.4866,63621.0
2025-04-23 09:50:00,81.96,82.11,81.57,81.96,72148.0,81.5264,81.6756,81.1385,81.5264,72148.0
2025-04-23 10:00:00,82.02,82.36,81.68,82.3,74010.0,81.5861,81.9243,81.2479,81.8646,74010.0
2025-04-23 10:10:00,82.31,82.37,81.7,81.85,51961.0,81.8745,81.9342,81.2678,81.417,51961.0
2025-04-23 10:20:00,81.8,82.19,81.65,82.01,39633.0,81.3672,81.7552,81.218,81.5761,39633.0
2025-04-23 10:30:00,82.05,82.19,82.04,82.16,28068.0,81.6159,81.7552,81.606,81.7253,28068.0
2025-04-23 10:40:00,82.16,82.21,81.85,81.85,26267.0,81.7253,81.7751,81.417,81.417,26267.0
2025-04-23 10:50:00,81.82,81.95,81.72,81.81,63317.0,81.3871,81.5165,81.2877,81.3772,63317.0
2025-04-23 11:00:00,81.84,81.96,81.49,81.86,37165.0,81.407,81.5264,81.0589,81.4269,37165.0
2025-04-23 11:10:00,81.82,81.89,81.76,81.8,23053.0,81.3871,81.4568,81.3275,81.3672,23053.0
2025-04-23 11:20:00,81.8,81.86,81.41,81.52,48139.0,81.3672,81.4269,80.9793,81.0887,48139.0
2025-04-23 11:30:00,81.53,81.61,81.33,81.57,35681.0,81.0987,81.1783,80.8997,81.1385,35681.0
2025-04-23 11:40:00,81.57,81.67,81.31,81.35,25058.0,81.1385,81.2379,80.8798,80.9196,25058.0
2025-04-23 11:50:00,81.38,81.51,81.22,81.51,20145.0,80.9495,81.0788,80.7903,81.0788,20145.0
2025-04-23 12:00:00,81.5,81.6,81.36,81.39,21721.0,81.0688,81.1683,80.9296,80.9594,21721.0
2025-04-23 12:10:00,81.39,81.51,81.26,81.26,30090.0,80.9594,81.0788,80.8301,80.8301,30090.0
2025-04-23 12:20:00,81.24,81.43,81.2,81.41,26497.0,80.8102,80.9992,80.7704,80.9793,26497.0
2025-04-23 12:30:00,81.45,81.63,81.42,81.57,14142.0,81.0191,81.1981,80.9893,81.1385,14142.0
2025-04-23 12:40:00,81.54,81.59,81.41,81.44,14326.0,81.1086,81.1584,80.9793,81.0092,14326.0
2025-04-23 12:50:00,81.47,81.65,81.45,81.65,12363.0,81.039,81.218,81.0191,81.218,12363.0
2025-04-23 13:00:00,81.61,81.95,81.39,81.9,19006.0,81.1783,81.5165,80.9594,81.4667,19006.0
2025-04-23 13:10:00,81.94,82.0,81.83,81.94,16615.0,81.5065,81.5662,81.3971,81.5065,16615.0
2025-04-23 13:20:00,81.97,82.02,81.84,81.84,15548.0,81.5363,81.5861,81.407,81.407,15548.0
2025-04-23 13:30:00,81.85,81.93,81.55,81.59,17972.0,81.417,81.4966,81.1186,81.1584,17972.0
2025-04-23 13:40:00,81.59,81.67,81.51,81.64,12630.0,81.1584,81.2379,81.0788,81.2081,12630.0
2025-04-23 13:50:00,81.64,81.93,81.59,81.81,12275.0,81.2081,81.4966,81.1584,81.3772,12275.0
2025-04-23 14:00:00,81.85,81.93,81.72,81.78,14691.0,81.417,81.4966,81.2877,81.3474,14691.0
2025-04-23 14:10:00,81.78,81.93,81.71,81.8,24022.0,81.3474,81.4966,81.2777,81.3672,24022.0
2025-04-23 14:20:00,81.83,81.93,81.6,81.62,17322.0,81.3971,81.4966,81.1683,81.1882,17322.0
2025-04-23 14:30:00,81.64,81.7,81.49,81.53,43565.0,81.2081,81.2678,81.0589,81.0987,43565.0
2025-04-23 14:40:00,81.52,81.54,81.37,81.53,29070.0,81.0887,81.1086,80.9395,81.0987,29070.0
2025-04-23 14:50:00,81.54,81.65,81.45,81.49,21859.0,81.1086,81.218,81.0191,81.0589,21859.0
2025-04-23 15:00:00,81.48,81.6,81.36,81.46,23929.0,81.0489,81.1683,80.9296,81.029,23929.0
2025-04-23 15:10:00,81.46,81.58,81.39,81.42,23958.0,81.029,81.1484,80.9594,80.9893,23958.0
2025-04-23 15:20:00,81.42,81.45,81.31,81.37,30474.0,80.9893,81.0191,80.8798,80.9395,30474.0
2025-04-23 15:30:00,81.37,81.57,81.35,81.4,40597.0,80.9395,81.1385,80.9196,80.9694,40597.0
2025-04-23 15:40:00,81.41,81.49,81.24,81.47,55464.0,80.9793,81.0589,80.8102,81.039,55464.0
2025-04-23 15:50:00,81.49,81.81,81.4,81.63,241677.0,81.0589,81.3772,80.9694,81.1981,241677.0
2025-04-24 09:30:00,81.63,81.7,81.21,81.47,41169.0,81.1981,81.2678,80.7804,81.039,41169.0
2025-04-24 09:40:00,81.6,82.11,81.58,82.08,36124.0,81.1683,81.6756,81.1484,81.6458,36124.0
2025-04-24 09:50:00,82.05,82.14,81.92,81.97,32326.0,81.6159,81.7054,81.4866,81.5363,32326.0
2025-04-24 10:00:00,81.97,82.28,81.92,82.23,38751.0,81.5363,81.8447,81.4866,81.795,38751.0
2025-04-24 10:10:00,82.19,82.37,82.1,82.31,39699.0,81.7552,81.9342,81.6657,81.8745,39699.0
2025-04-24 10:20:00,82.29,82.57,82.28,82.53,26652.0,81.8547,82.1332,81.8447,82.0934,26652.0
2025-04-24 10:30:00,82.5,82.51,82.35,82.48,31560.0,82.0635,82.0735,81.9143,82.0436,31560.0
2025-04-24 10:40:00,82.46,82.56,82.27,82.42,49072.0,82.0238,82.1232,81.8348,81.984,49072.0
2025-04-24 10:50:00,82.42,82.6,82.38,82.5,48767.0,81.984,82.163,81.9442,82.0635,48767.0
2025-04-24 11:00:00,82.5,82.6,82.43,82.45,37217.0,82.0635,82.163,81.9939,82.0138,37217.0
2025-04-24 11:10:00,82.45,82.69,82.42,82.51,38834.0,82.0138,82.2525,81.984,82.0735,38834.0
2025-04-24 11:20:00,82.5,82.6,82.4,82.45,26970.0,82.0635,82.163,81.9641,82.0138,26970.0
2025-04-24 11:30:00,82.44,82.56,82.41,82.43,21558.0,82.0039,82.1232,81.974,81.9939,21558.0
2025-04-24 11:40:00,82.43,82.46,82.27,82.28,34753.0,81.9939,82.0238,81.8348,81.8447,34753.0
2025-04-24 11:50:00,82.28,82.5,82.24,82.33,28475.0,81.8447,82.0635,81.8049,81.8944,28475.0
2025-04-24 12:00:00,82.35,82.38,82.23,82.31,23135.0,81.9143,81.9442,81.795,81.8745,23135.0
2025-04-24 12:10:00,82.31,82.53,82.26,82.46,17971.0,81.8745,82.0934,81.8248,82.0238,17971.0
2025-04-24 12:20:00,82.48,82.62,82.48,82.58,28871.0,82.0436,82.1829,82.0436,82.1431,28871.0
2025-04-24 12:30:00,82.55,82.68,82.53,82.62,17195.0,82.1133,82.2426,82.0934,82.1829,17195.0
2025-04-24 12:40:00,82.64,82.65,82.54,82.59,25095.0,82.2028,82.2127,82.1033,82.1531,25095.0
2025-04-24 12:50:00,82.59,82.76,82.56,82.66,22985.0,82.1531,82.3222,82.1232,82.2227,22985.0
2025-04-24 13:00:00,82.66,82.7,82.53,82.58,21790.0,82.2227,82.2625,82.0934,82.1431,21790.0
2025-04-24 13:10:00,82.59,82.65,82.45,82.45,17601.0,82.1531,82.2127,82.0138,82.0138,17601.0
2025-04-24 13:20:00,82.47,82.58,82.46,82.52,13895.0,82.0337,82.1431,82.0238,82.0834,13895.0
2025-04-24 13:30:00,82.52,82.6,82.49,82.53,16249.0,82.0834,82.163,82.0536,82.0934,16249.0
2025-04-24 13:40:00,82.54,82.58,82.48,82.56,14822.0,82.1033,82.1431,82.0436,82.1232,14822.0
2025-04-24 13:50:00,82.56,82.67,82.53,82.55,20152.0,82.1232,82.2326,82.0934,82.1133,20152.0
2025-04-24 14:00:00,82.58,82.81,82.57,82.66,23894.0,82.1431,82.3719,82.1332,82.2227,23894.0
2025-04-24 14:10:00,82.66,82.7,82.55,82.59,21030.0,82.2227,82.2625,82.1133,82.1531,21030.0
2025-04-24 14:20:00,82.59,82.6,82.51,82.57,16775.0,82.1531,82.163,82.0735,82.1332,16775.0
2025-04-24 14:30:00,82.59,82.77,82.58,82.75,20150.0,82.1531,82.3321,82.1431,82.3122,20150.0
2025-04-24 14:40:00,82.75,82.81,82.72,82.79,27299.0,82.3122,82.3719,82.2824,82.352,27299.0
2025-04-24 14:50:00,82.77,82.84,82.72,82.72,25874.0,82.3321,82.4017,82.2824,82.2824,25874.0
2025-04-24 15:00:00,82.71,82.71,82.5,82.52,38754.0,82.2724,82.2724,82.0635,82.0834,38754.0
2025-04-24 15:10:00,82.52,82.66,82.4,82.59,47719.0,82.0834,82.2227,81.9641,82.1531,47719.0
2025-04-24 15:20:00,82.59,82.71,82.54,82.59,34143.0,82.1531,82.2724,82.1033,82.1531,34143.0
2025-04-24 15:30:00,82.6,82.72,82.44,82.69,55358.0,82.163,82.2824,82.0039,82.2525,55358.0
2025-04-24 15:40:00,82.67,82.72,82.59,82.72,37343.0,82.2326,82.2824,82.1531,82.2824,37343.0
2025-04-24 15:50:00,82.68,82.69,82.4,82.44,206820.0,82.2426,82.2525,81.9641,82.0039,206820.0
2025-04-25 09:30:00,82.06,82.32,82.03,82.18,36876.0,81.6259,81.8845,81.596,81.7452,36876.0
2025-04-25 09:40:00,82.18,82.33,81.67,81.72,31698.0,81.7452,81.8944,81.2379,81.2877,31698.0
2025-04-25 09:50:00,81.77,81.9,81.22,81.22,26741.0,81.3374,81.4667,80.7903,80.7903,26741.0
2025-04-25 10:00:00,81.26,81.55,81.17,81.39,40469.0,80.8301,81.1186,80.7406,80.9594,40469.0
2025-04-25 10:10:00,81.39,81.46,81.22,81.31,21518.0,80.9594,81.029,80.7903,80.8798,21518.0
2025-04-25 10:20:00,81.3,81.32,80.97,81.11,23449.0,80.8699,80.8898,80.5416,80.6809,23449.0
2025-04-25 10:30:00,81.13,81.34,80.99,81.27,24913.0,80.7008,80.9097,80.5615,80.8401,24913.0
2025-04-25 10:40:00,81.26,81.57,81.26,81.45,22594.0,80.8301,81.1385,80.8301,81.0191,22594.0
2025-04-25 10:50:00,81.45,81.53,81.22,81.35,26484.0,81.0191,81.0987,80.7903,80.9196,26484.0
2025-04-25 11:00:00,81.35,81.45,81.21,81.28,17831.0,80.9196,81.0191,80.7804,80.85,17831.0
2025-04-25 11:10:00,81.26,81.37,81.18,81.2,22221.0,80.8301,80.9395,80.7505,80.7704,22221.0
2025-04-25 11:20:00,81.21,81.26,81.1,81.12,27533.0,80.7804,80.8301,80.6709,80.6908,27533.0
2025-04-25 11:30:00,81.13,81.18,80.92,80.98,20904.0,80.7008,80.7505,80.4919,80.5516,20904.0
2025-04-25 11:40:00,80.98,81.06,80.94,81.03,23865.0,80.5516,80.6312,80.5118,80.6013,23865.0
2025-04-25 11:50:00,81.04,81.11,80.96,81.09,17217.0,80.6113,80.6809,80.5317,80.661,17217.0
2025-04-25 12:00:00,81.09,81.26,81.06,81.15,17622.0,80.661,80.8301,80.6312,80.7207,17622.0
2025-04-25 12:10:00,81.17,81.27,81.16,81.2,11354.0,80.7406,80.8401,80.7306,80.7704,11354.0
2025-04-25 12:20:00,81.22,81.32,81.21,81.24,27021.0,80.7903,80.8898,80.7804,80.8102,27021.0
2025-04-25 12:30:00,81.24,81.33,81.24,81.24,22456.0,80.8102,80.8997,80.8102,80.8102,22456.0
2025-04-25 12:40:00,81.24,81.26,81.05,81.2,22505.0,80.8102,80.8301,80.6212,80.7704,22505.0
2025-04-25 12:50:00,81.18,81.18,81.07,81.09,21203.0,80.7505,80.7505,80.6411,80.661,21203.0
2025-04-25 13:00:00,81.08,81.17,81.04,81.1,19836.0,80.6511,80.7406,80.6113,80.6709,19836.0
2025-04-25 13:10:00,81.09,81.19,81.09,81.18,21645.0,80.661,80.7605,80.661,80.7505,21645.0
2025-04-25 13:20:00,81.19,81.22,81.11,81.21,13892.0,80.7605,80.7903,80.6809,80.7804,13892.0
2025-04-25 13:30:00,81.21,81.34,81.04,81.13,22580.0,80.7804,80.9097,80.6113,80.7008,22580.0
2025-04-25 13:40:00,81.13,81.22,81.03,81.13,22391.0,80.7008,80.7903,80.6013,80.7008,22391.0
2025-04-25 13:50:00,81.13,81.13,80.92,80.94,13860.0,80.7008,80.7008,80.4919,80.5118,13860.0
2025-04-25 14:00:00,80.94,81.18,80.91,81.18,14951.0,80.5118,80.7505,80.482,80.7505,14951.0
2025-04-25 14:10:00,81.2,81.21,81.1,81.15,16507.0,80.7704,80.7804,80.6709,80.7207,16507.0
2025-04-25 14:20:00,81.17,81.32,81.17,81.31,28021.0,80.7406,80.8898,80.7406,80.8798,28021.0
2025-04-25 14:30:00,81.29,81.34,81.21,81.32,20074.0,80.8599,80.9097,80.7804,80.8898,20074.0
2025-04-25 14:40:00,81.32,81.36,81.15,81.15,17344.0,80.8898,80.9296,80.7207,80.7207,17344.0
2025-04-25 14:50:00,81.15,81.15,80.92,81.09,25850.0,80.7207,80.7207,80.4919,80.661,25850.0
2025-04-25 15:00:00,81.09,81.21,81.03,81.17,17425.0,80.661,80.7804,80.6013,80.7406,17425.0
2025-04-25 15:10:00,81.15,81.17,80.9,81.05,75830.0,80.7207,80.7406,80.472,80.6212,75830.0
2025-04-25 15:20:00,81.03,81.21,81.03,81.09,29403.0,80.6013,80.7804,80.6013,80.661,29403.0
2025-04-25 15:30:00,81.06,81.08,80.79,81.01,100578.0,80.6312,80.6511,80.3626,80.5814,100578.0
2025-04-25 15:40:00,81.01,81.14,80.98,81.09,48556.0,80.5814,80.7107,80.5516,80.661,48556.0
2025-04-25 15:50:00,81.1,81.26,81.03,81.2,250704.0,80.6709,80.8301,80.6013,80.7704,250704.0
2025-04-28 09:30:00,81.47,82.16,81.11,81.99,48511.0,81.039,81.7253,80.6809,81.5562,48511.0
2025-04-28 09:40:00,81.98,81.98,81.64,81.8,29816.0,81.5463,81.5463,81.2081,81.3672,29816.0
2025-04-28 09:50:00,81.86,81.87,81.68,81.79,16937.0,81.4269,81.4369,81.2479,81.3573,16937.0
2025-04-28 10:00:00,81.75,81.98,81.75,81.91,39076.0,81.3175,81.5463,81.3175,81.4767,39076.0
2025-04-28 10:10:00,81.9,82.15,81.75,82.12,40785.0,81.4667,81.7154,81.3175,81.6856,40785.0
2025-04-28 10:20:00,82.11,82.23,82.09,82.15,27650.0,81.6756,81.795,81.6557,81.7154,27650.0
2025-04-28 10:30:00,82.14,82.14,81.92,82.05,27454.0,81.7054,81.7054,81.4866,81.6159,27454.0
2025-04-28 10:40:00,82.01,82.17,81.9,82.11,22906.0,81.5761,81.7353,81.4667,81.6756,22906.0
2025-04-28 10:50:00,82.11,82.17,82.04,82.11,20238.0,81.6756,81.7353,81.606,81.6756,20238.0
2025-04-28 11:00:00,82.11,82.11,81.96,82.05,23419.0,81.6756,81.6756,81.5264,81.6159,23419.0
2025-04-28 11:10:00,82.05,82.27,81.99,82.06,40501.0,81.6159,81.8348,81.5562,81.6259,40501.0
2025-04-28 11:20:00,82.04,82.04,81.87,81.92,26954.0,81.606,81.606,81.4369,81.4866,26954.0
2025-04-28 11:30:00,81.89,81.92,81.72,81.9,25989.0,81.4568,81.4866,81.2877,81.4667,25989.0
2025-04-28 11:40:00,81.89,81.95,81.76,81.84,24361.0,81.4568,81.5165,81.3275,81.407,24361.0
2025-04-28 11:50:00,81.86,81.96,81.85,81.92,39239.0,81.4269,81.5264,81.417,81.4866,39239.0
2025-04-28 12:00:00,81.92,81.94,81.74,81.74,34593.0,81.4866,81.5065,81.3076,81.3076,34593.0
2025-04-28 12:10:00,81.73,81.94,81.73,81.92,19373.0,81.2976,81.5065,81.2976,81.4866,19373.0
2025-04-28 12:20:00,81.91,81.93,81.76,81.78,15217.0,81.4767,81.4966,81.3275,81.3474,15217.0
2025-04-28 12:30:00,81.79,81.84,81.71,81.81,20258.0,81.3573,81.407,81.2777,81.3772,20258.0
2025-04-28 12:40:00,81.79,81.89,81.75,81.88,29601.0,81.3573,81.4568,81.3175,81.4468,29601.0
2025-04-28 12:50:00,81.87,81.97,81.73,81.77,28783.0,81.4369,81.5363,81.2976,81.3374,28783.0
2025-04-28 13:00:00,81.78,81.84,81.7,81.7,17536.0,81.3474,81.407,81.2678,81.2678,17536.0
2025-04-28 13:10:00,81.72,81.72,81.57,81.58,18212.0,81.2877,81.2877,81.1385,81.1484,18212.0
2025-04-28 13:20:00,81.59,81.76,81.55,81.57,27919.0,81.1584,81.3275,81.1186,81.1385,27919.0
2025-04-28 13:30:00,81.57,81.6,81.5,81.59,13097.0,81.1385,81.1683,81.0688,81.1584,13097.0
2025-04-28 13:40:00,81.59,81.67,81.56,81.65,20255.0,81.1584,81.2379,81.1285,81.218,20255.0
2025-04-28 13:50:00,81.66,81.82,81.64,81.77,35405.0,81.228,81.3871,81.2081,81.3374,35405.0
2025-04-28 14:00:00,81.78,81.81,81.69,81.7,20742.0,81.3474,81.3772,81.2578,81.2678,20742.0
2025-04-28 14:10:00,81.68,81.69,81.62,81.63,14695.0,81.2479,81.2578,81.1882,81.1981,14695.0
2025-04-28 14:20:00,81.64,81.82,81.59,81.78,22336.0,81.2081,81.3871,81.1584,81.3474,22336.0
2025-04-28 14:30:00,81.79,81.81,81.69,81.72,22023.0,81.3573,81.3772,81.2578,81.2877,22023.0
2025-04-28 14:40:00,81.72,81.85,81.68,81.8,26827.0,81.2877,81.417,81.2479,81.3672,26827.0
2025-04-28 14:50:00,81.81,81.86,81.61,81.62,35696.0,81.3772,81.4269,81.1783,81.1882,35696.0
2025-04-28 15:00:00,81.63,81.77,81.59,81.77,60653.0,81.1981,81.3374,81.1584,81.3374,60653.0
2025-04-28 15:10:00,81.74,81.74,81.65,81.67,32488.0,81.3076,81.3076,81.218,81.2379,32488.0
2025-04-28 15:20:00,81.67,81.77,81.65,81.76,44146.0,81.2379,81.3374,81.218,81.3275,44146.0
2025-04-28 15:30:00,81.75,81.81,81.56,81.66,85685.0,81.3175,81.3772,81.1285,81.228,85685.0
2025-04-28 15:40:00,81.68,81.89,81.63,81.85,54972.0,81.2479,81.4568,81.1981,81.417,54972.0
2025-04-28 15:50:00,81.87,81.99,81.82,81.9,179453.0,81.4369,81.5562,81.3871,81.4667,179453.0
2025-04-29 09:30:00,81.58,82.07,81.58,81.85,41316.0,81.1484,81.6358,81.1484,81.417,41316.0
2025-04-29 09:40:00,81.82,82.19,81.82,82.12,29450.0,81.3871,81.7552,81.3871,81.6856,29450.0
2025-04-29 09:50:00,82.12,82.13,81.76,82.0,25070.0,81.6856,81.6955,81.3275,81.5662,25070.0
2025-04-29 10:00:00,81.98,82.12,81.75,82.04,27921.0,81.5463,81.6856,81.3175,81.606,27921.0
2025-04-29 10:10:00,82.03,82.03,81.67,81.74,28808.0,81.596,81.596,81.2379,81.3076,28808.0
2025-04-29 10:20:00,81.75,81.89,81.69,81.69,23479.0,81.3175,81.4568,81.2578,81.2578,23479.0
2025-04-29 10:30:00,81.73,81.91,81.62,81.78,28738.0,81.2976,81.4767,81.1882,81.3474,28738.0
2025-04-29 10:40:00,81.78,81.94,81.75,81.88,19791.0,81.3474,81.5065,81.3175,81.4468,19791.0
2025-04-29 10:50:00,81.87,82.03,81.84,82.0,26434.0,81.4369,81.596,81.407,81.5662,26434.0
2025-04-29 11:00:00,82.02,82.04,81.69,81.81,32991.0,81.5861,81.606,81.2578,81.3772,32991.0
2025-04-29 11:10:00,81.83,81.96,81.74,81.86,52165.0,81.3971,81.5264,81.3076,81.4269,52165.0
2025-04-29 11:20:00,81.88,82.05,81.8,81.99,17704.0,81.4468,81.6159,81.3672,81.5562,17704.0
2025-04-29 11:30:00,81.99,81.99,81.76,81.83,18710.0,81.5562,81.5562,81.3275,81.3971,18710.0
2025-04-29 11:40:00,81.83,81.96,81.82,81.91,28830.0,81.3971,81.5264,81.3871,81.4767,28830.0
2025-04-29 11:50:00,81.92,81.97,81.8,81.81,22772.0,81.4866,81.5363,81.3672,81.3772,22772.0
2025-04-29 12:00:00,81.81,82.1,81.8,82.07,20853.0,81.3772,81.6657,81.3672,81.6358,20853.0
2025-04-29 12:10:00,82.07,82.27,82.07,82.18,44779.0,81.6358,81.8348,81.6358,81.7452,44779.0
2025-04-29 12:20:00,82.15,82.18,82.06,82.13,14302.0,81.7154,81.7452,81.6259,81.6955,14302.0
2025-04-29 12:30:00,82.12,82.15,82.06,82.07,13335.0,81.6856,81.7154,81.6259,81.6358,13335.0
2025-04-29 12:40:00,82.09,82.12,81.9,81.9,13214.0,81.6557,81.6856,81.4667,81.4667,13214.0
2025-04-29 12:50:00,81.91,82.0,81.88,81.9,15374.0,81.4767,81.5662,81.4468,81.4667,15374.0
2025-04-29 13:00:00,81.91,82.07,81.89,82.05,16596.0,81.4767,81.6358,81.4568,81.6159,16596.0
2025-04-29 13:10:00,82.04,82.16,81.97,82.16,15635.0,81.606,81.7253,81.5363,81.7253,15635.0
2025-04-29 13:20:00,82.16,82.26,82.14,82.22,18209.0,81.7253,81.8248,81.7054,81.785,18209.0
2025-04-29 13:30:00,82.23,82.3,82.2,82.3,16955.0,81.795,81.8646,81.7651,81.8646,16955.0
2025-04-29 13:40:00,82.33,82.55,82.32,82.49,19210.0,81.8944,82.1133,81.8845,82.0536,19210.0
2025-04-29 13:50:00,82.49,82.49,82.37,82.37,17638.0,82.0536,82.0536,81.9342,81.9342,17638.0
2025-04-29 14:00:00,82.35,82.4,82.23,82.28,44634.0,81.9143,81.9641,81.795,81.8447,44634.0
2025-04-29 14:10:00,82.27,82.29,82.15,82.19,39033.0,81.8348,81.8547,81.7154,81.7552,39033.0
2025-04-29 14:20:00,82.19,82.19,82.13,82.17,39109.0,81.7552,81.7552,81.6955,81.7353,39109.0
2025-04-29 14:30:00,82.19,82.3,82.16,82.23,86024.0,81.7552,81.8646,81.7253,81.795,86024.0
2025-04-29 14:40:00,82.23,82.24,82.15,82.21,20691.0,81.795,81.8049,81.7154,81.7751,20691.0
2025-04-29 14:50:00,82.21,82.23,82.14,82.15,36810.0,81.7751,81.795,81.7054,81.7154,36810.0
2025-04-29 15:00:00,82.16,82.28,82.14,82.22,40766.0,81.7253,81.8447,81.7054,81.785,40766.0
2025-04-29 15:10:00,82.22,82.33,82.22,82.31,46227.0,81.785,81.8944,81.785,81.8745,46227.0
2025-04-29 15:20:00,82.31,82.4,82.27,82.31,45849.0,81.8745,81.9641,81.8348,81.8745,45849.0
2025-04-29 15:30:00,82.31,82.38,82.26,82.29,58449.0,81.8745,81.9442,81.8248,81.8547,58449.0
2025-04-29 15:40:00,82.28,82.38,82.22,82.33,89302.0,81.8447,81.9442,81.785,81.8944,89302.0
2025-04-29 15:50:00,82.33,82.34,81.96,81.98,521230.0,81.8944,81.9044,81.5264,81.5463,521230.0
2025-04-30 09:30:00,81.35,81.62,80.46,80.56,74576.0,80.9196,81.1882,80.0343,80.1338,74576.0
2025-04-30 09:40:00,80.56,80.57,80.29,80.47,38285.0,80.1338,80.1438,79.8652,80.0443,38285.0
2025-04-30 09:50:00,80.47,80.5,80.0,80.13,37413.0,80.0443,80.0741,79.5768,79.7061,37413.0
2025-04-30 10:00:00,80.13,80.5,80.08,80.4,65532.0,79.7061,80.0741,79.6563,79.9747,65532.0
2025-04-30 10:10:00,80.39,80.76,80.34,80.57,57203.0,79.9647,80.3327,79.915,80.1438,57203.0
2025-04-30 10:20:00,80.59,80.8,80.44,80.74,51652.0,80.1636,80.3725,80.0144,80.3129,51652.0
2025-04-30 10:30:00,80.71,80.84,80.49,80.58,46722.0,80.283,80.4123,80.0642,80.1537,46722.0
2025-04-30 10:40:00,80.62,80.69,80.41,80.58,42267.0,80.1935,80.2631,79.9846,80.1537,42267.0
2025-04-30 10:50:00,80.54,80.64,80.4,80.59,41809.0,80.1139,80.2134,79.9747,80.1636,41809.0
2025-04-30 11:00:00,80.59,80.84,80.56,80.77,48140.0,80.1636,80.4123,80.1338,80.3427,48140.0
2025-04-30 11:10:00,80.75,80.9,80.74,80.78,44315.0,80.3228,80.472,80.3129,80.3526,44315.0
2025-04-30 11:20:00,80.8,80.97,80.74,80.84,46574.0,80.3725,80.5416,80.3129,80.4123,46574.0
2025-04-30 11:30:00,80.81,80.97,80.78,80.89,46638.0,80.3825,80.5416,80.3526,80.4621,46638.0
2025-04-30 11:40:00,80.87,80.98,80.74,80.95,75444.0,80.4422,80.5516,80.3129,80.5217,75444.0
2025-04-30 11:50:00,80.98,81.04,80.84,80.91,30096.0,80.5516,80.6113,80.4123,80.482,30096.0
2025-04-30 12:00:00,80.87,80.95,80.82,80.87,25468.0,80.4422,80.5217,80.3924,80.4422,25468.0
2025-04-30 12:10:00,80.85,80.88,80.76,80.86,24368.0,80.4223,80.4521,80.3327,80.4322,24368.0
2025-04-30 12:20:00,80.86,80.92,80.66,80.74,40159.0,80.4322,80.4919,80.2333,80.3129,40159.0
2025-04-30 12:30:00,80.71,80.94,80.67,80.9,30924.0,80.283,80.5118,80.2432,80.472,30924.0
2025-04-30 12:40:00,80.9,81.11,80.9,81.05,38186.0,80.472,80.6809,80.472,80.6212,38186.0
2025-04-30 12:50:00,81.02,81.21,81.02,81.13,27808.0,80.5914,80.7804,80.5914,80.7008,27808.0
2025-04-30 13:00:00,81.13,81.15,80.96,80.97,45157.0,80.7008,80.7207,80.5317,80.5416,45157.0
2025-04-30 13:10:00,80.98,80.99,80.77,80.94,36250.0,80.5516,80.5615,80.3427,80.5118,36250.0
2025-04-30 13:20:00,80.94,81.0,80.83,80.98,36677.0,80.5118,80.5715,80.4024,80.5516,36677.0
2025-04-30 13:30:00,80.97,81.03,80.83,80.91,63416.0,80.5416,80.6013,80.4024,80.482,63416.0
2025-04-30 13:40:00,80.91,80.98,80.86,80.92,41741.0,80.482,80.5516,80.4322,80.4919,41741.0
2025-04-30 13:50:00,80.92,81.02,80.89,80.9,48363.0,80.4919,80.5914,80.4621,80.472,48363.0
2025-04-30 14:00:00,80.91,81.19,80.82,80.93,81304.0,80.482,80.7605,80.3924,80.5018,81304.0
2025-04-30 14:10:00,80.96,81.08,80.9,80.98,39288.0,80.5317,80.6511,80.472,80.5516,39288.0
2025-04-30 14:20:00,80.98,80.99,80.69,80.72,41200.0,80.5516,80.5615,80.2631,80.293,41200.0
2025-04-30 14:30:00,80.75,80.83,80.59,80.61,40784.0,80.3228,80.4024,80.1636,80.1835,40784.0
2025-04-30 14:40:00,80.61,80.72,80.54,80.68,52719.0,80.1835,80.293,80.1139,80.2532,52719.0
2025-04-30 14:50:00,80.7,80.73,80.59,80.65,26048.0,80.2731,80.3029,80.1636,80.2233,26048.0
2025-04-30 15:00:00,80.64,80.74,80.63,80.69,47627.0,80.2134,80.3129,80.2034,80.2631,47627.0
2025-04-30 15:10:00,80.69,80.91,80.66,80.86,68861.0,80.2631,80.482,80.2333,80.4322,68861.0
2025-04-30 15:20:00,80.86,80.98,80.79,80.81,64271.0,80.4322,80.5516,80.3626,80.3825,64271.0
2025-04-30 15:30:00,80.82,80.87,80.72,80.75,61617.0,80.3924,80.4422,80.293,80.3228,61617.0
2025-04-30 15:40:00,80.75,81.45,80.75,81.41,159124.0,80.3228,81.0191,80.3228,80.9793,159124.0
2025-04-30 15:50:00,81.39,81.95,81.39,81.49,1050577.0,80.9594,81.5165,80.9594,81.0589,1050577.0
2025-05-01 09:30:00,80.6,81.3,80.35,81.18,75973.0,80.1736,80.8699,79.9249,80.7505,75973.0
2025-05-01 09:40:00,81.17,81.25,80.63,80.87,99693.0,80.7406,80.8202,80.2034,80.4422,99693.0
2025-05-01 09:50:00,80.86,81.15,80.76,80.76,146742.0,80.4322,80.7207,80.3327,80.3327,146742.0
2025-05-01 10:00:00,80.78,81.32,80.74,81.26,166686.0,80.3526,80.8898,80.3129,80.8301,166686.0
2025-05-01 10:10:00,81.27,81.32,81.0,81.06,96698.0,80.8401,80.8898,80.5715,80.6312,96698.0
2025-05-01 10:20:00,81.03,81.25,80.99,81.09,79760.0,80.6013,80.8202,80.5615,80.661,79760.0
2025-05-01 10:30:00,81.15,81.15,80.79,81.11,52362.0,80.7207,80.7207,80.3626,80.6809,52362.0
2025-05-01 10:40:00,81.11,81.13,80.81,81.0,52838.0,80.6809,80.7008,80.3825,80.5715,52838.0
2025-05-01 10:50:00,80.97,81.36,80.95,81.33,74210.0,80.5416,80.9296,80.5217,80.8997,74210.0
2025-05-01 11:00:00,81.38,81.38,81.16,81.22,64380.0,80.9495,80.9495,80.7306,80.7903,64380.0
2025-05-01 11:10:00,81.23,81.31,81.13,81.27,57604.0,80.8003,80.8798,80.7008,80.8401,57604.0
2025-05-01 11:20:00,81.27,81.4,81.23,81.25,51481.0,80.8401,80.9694,80.8003,80.8202,51481.0
2025-05-01 11:30:00,81.25,81.41,81.15,81.24,39105.0,80.8202,80.9793,80.7207,80.8102,39105.0
2025-05-01 11:40:00,81.22,81.3,81.18,81.24,29885.0,80.7903,80.8699,80.7505,80.8102,29885.0
2025-05-01 11:50:00,81.22,81.28,81.05,81.1,42976.0,80.7903,80.85,80.6212,80.6709,42976.0
2025-05-01 12:00:00,81.12,81.32,81.03,81.3,55026.0,80.6908,80.8898,80.6013,80.8699,55026.0
2025-05-01 12:10:00,81.31,81.33,80.98,81.06,45524.0,80.8798,80.8997,80.5516,80.6312,45524.0
2025-05-01 12:20:00,81.04,81.1,80.93,81.0,40204.0,80.6113,80.6709,80.5018,80.5715,40204.0
2025-05-01 12:30:00,81.03,81.05,80.89,80.91,35898.0,80.6013,80.6212,80.4621,80.482,35898.0
2025-05-01 12:40:00,80.91,80.98,80.85,80.85,59889.0,80.482,80.5516,80.4223,80.4223,59889.0
2025-05-01 12:50:00,80.87,80.97,80.79,80.83,45926.0,80.4422,80.5416,80.3626,80.4024,45926.0
2025-05-01 13:00:00,80.85,81.19,80.85,81.19,48288.0,80.4223,80.7605,80.4223,80.7605,48288.0
2025-05-01 13:10:00,81.2,81.32,81.15,81.18,48084.0,80.7704,80.8898,80.7207,80.7505,48084.0
2025-05-01 13:20:00,81.18,81.18,80.91,80.94,46383.0,80.7505,80.7505,80.482,80.5118,46383.0
2025-05-01 13:30:00,80.98,81.12,80.95,81.03,80970.0,80.5516,80.6908,80.5217,80.6013,80970.0
2025-05-01 13:40:00,81.02,81.02,80.82,80.94,55229.0,80.5914,80.5914,80.3924,80.5118,55229.0
2025-05-01 13:50:00,80.96,81.03,80.85,80.91,45725.0,80.5317,80.6013,80.4223,80.482,45725.0
2025-05-01 14:00:00,80.91,81.08,80.89,81.02,31200.0,80.482,80.6511,80.4621,80.5914,31200.0
2025-05-01 14:10:00,81.01,81.13,80.99,81.0,70504.0,80.5814,80.7008,80.5615,80.5715,70504.0
2025-05-01 14:20:00,81.0,81.05,80.9,81.04,78056.0,80.5715,80.6212,80.472,80.6113,78056.0
2025-05-01 14:30:00,81.04,81.14,80.98,81.09,105094.0,80.6113,80.7107,80.5516,80.661,105094.0
2025-05-01 14:40:00,81.1,81.19,81.07,81.08,117141.0,80.6709,80.7605,80.6411,80.6511,117141.0
2025-05-01 14:50:00,81.09,81.14,80.99,81.02,89628.0,80.661,80.7107,80.5615,80.5914,89628.0
2025-05-01 15:00:00,81.02,81.13,80.99,80.99,102865.0,80.5914,80.7008,80.5615,80.5615,102865.0
2025-05-01 15:10:00,80.98,81.03,80.94,80.98,93361.0,80.5516,80.6013,80.5118,80.5516,93361.0
2025-05-01 15:20:00,80.99,81.04,80.95,81.04,104796.0,80.5615,80.6113,80.5217,80.6113,104796.0
2025-05-01 15:30:00,81.04,81.06,80.97,80.98,156310.0,80.6113,80.6312,80.5416,80.5516,156310.0
2025-05-01 15:40:00,80.97,81.2,80.96,81.19,217677.0,80.5416,80.7704,80.5317,80.7605,217677.0
2025-05-01 15:50:00,81.19,81.22,80.52,80.72,651613.0,80.7605,80.7903,80.094,80.293,651613.0
2025-05-02 09:30:00,80.63,81.6,78.45,80.01,320264.0,80.2034,81.1683,78.035,79.5867,320264.0
2025-05-02 09:40:00,80.07,80.96,79.81,80.63,171889.0,79.6464,80.5317,79.3878,80.2034,171889.0
2025-05-02 09:50:00,80.66,80.73,79.93,80.52,137849.0,80.2333,80.3029,79.5071,80.094,137849.0
2025-05-02 10:00:00,80.51,81.14,80.51,81.1,140996.0,80.0841,80.7107,80.0841,80.6709,140996.0
2025-05-02 10:10:00,81.13,81.86,81.1,81.51,101487.0,80.7008,81.4269,80.6709,81.0788,101487.0
2025-05-02 10:20:00,81.47,81.99,81.44,81.98,105974.0,81.039,81.5562,81.0092,81.5463,105974.0
2025-05-02 10:30:00,81.99,82.38,81.91,82.38,62557.0,81.5562,81.9442,81.4767,81.9442,62557.0
2025-05-02 10:40:00,82.35,82.44,82.18,82.3,59143.0,81.9143,82.0039,81.7452,81.8646,59143.0
2025-05-02 10:50:00,82.3,82.84,82.21,82.7,49895.0,81.8646,82.4017,81.7751,82.2625,49895.0
2025-05-02 11:00:00,82.67,82.8,82.24,82.32,101049.0,82.2326,82.362,81.8049,81.8845,101049.0
2025-05-02 11:10:00,82.37,82.56,82.35,82.51,46249.0,81.9342,82.1232,81.9143,82.0735,46249.0
2025-05-02 11:20:00,82.52,82.56,82.31,82.41,55141.0,82.0834,82.1232,81.8745,81.974,55141.0
2025-05-02 11:30:00,82.39,82.75,82.39,82.75,63818.0,81.9541,82.3122,81.9541,82.3122,63818.0
2025-05-02 11:40:00,82.76,82.95,82.58,82.89,30188.0,82.3222,82.5112,82.1431,82.4515,30188.0
2025-05-02 11:50:00,82.9,83.15,82.9,82.98,59449.0,82.4614,82.7101,82.4614,82.541,59449.0
2025-05-02 12:00:00,82.98,83.37,82.97,83.22,56816.0,82.541,82.9289,82.5311,82.7797,56816.0
2025-05-02 12:10:00,83.22,83.35,83.19,83.31,38923.0,82.7797,82.909,82.7499,82.8693,38923.0
2025-05-02 12:20:00,83.32,83.52,83.28,83.28,34384.0,82.8792,83.0781,82.8394,82.8394,34384.0
2025-05-02 12:30:00,83.3,83.6,83.25,83.6,42972.0,82.8593,83.1577,82.8096,83.1577,42972.0
2025-05-02 12:40:00,83.61,83.63,83.35,83.39,60053.0,83.1677,83.1876,82.909,82.9488,60053.0
2025-05-02 12:50:00,83.39,83.43,83.27,83.41,34314.0,82.9488,82.9886,82.8295,82.9687,34314.0
2025-05-02 13:00:00,83.4,83.43,83.09,83.11,44735.0,82.9588,82.9886,82.6504,82.6703,44735.0
2025-05-02 13:10:00,83.09,83.1,82.95,83.02,31934.0,82.6504,82.6604,82.5112,82.5808,31934.0
2025-05-02 13:20:00,82.99,83.06,82.94,83.0,18512.0,82.551,82.6206,82.5012,82.5609,18512.0
2025-05-02 13:30:00,83.0,83.1,82.93,83.06,33929.0,82.5609,82.6604,82.4913,82.6206,33929.0
2025-05-02 13:40:00,83.07,83.44,83.05,83.36,44968.0,82.6305,82.9986,82.6106,82.919,44968.0
2025-05-02 13:50:00,83.36,83.53,83.34,83.35,41799.0,82.919,83.0881,82.8991,82.909,41799.0
2025-05-02 14:00:00,83.36,83.61,83.35,83.53,41034.0,82.919,83.1677,82.909,83.0881,41034.0
2025-05-02 14:10:00,83.52,83.67,83.4,83.58,56970.0,83.0781,83.2274,82.9588,83.1378,56970.0
2025-05-02 14:20:00,83.58,83.74,83.51,83.73,47318.0,83.1378,83.297,83.0682,83.287,47318.0
2025-05-02 14:30:00,83.7,83.85,83.65,83.79,50382.0,83.2572,83.4064,83.2075,83.3467,50382.0
2025-05-02 14:40:00,83.78,83.95,83.78,83.81,56488.0,83.3368,83.5059,83.3368,83.3666,56488.0
2025-05-02 14:50:00,83.85,83.93,83.76,83.85,73325.0,83.4064,83.486,83.3169,83.4064,73325.0
2025-05-02 15:00:00,83.83,83.91,83.64,83.8,80796.0,83.3865,83.4661,83.1975,83.3567,80796.0
2025-05-02 15:10:00,83.78,84.01,83.73,84.01,58615.0,83.3368,83.5656,83.287,83.5656,58615.0
2025-05-02 15:20:00,84.0,84.09,83.89,83.92,73731.0,83.5556,83.6451,83.4462,83.476,73731.0
2025-05-02 15:30:00,83.93,84.1,83.89,83.96,111233.0,83.486,83.6551,83.4462,83.5158,111233.0
2025-05-02 15:40:00,83.97,84.0,83.54,83.63,116533.0,83.5258,83.5556,83.098,83.1876,116533.0
2025-05-02 15:50:00,83.64,83.83,83.3,83.65,479200.0,83.1975,83.3865,82.8593,83.2075,479200.0
2025-05-05 09:30:00,83.41,83.49,82.97,83.03,56566.0,82.9687,83.0483,82.5311,82.5907,56566.0
2025-05-05 09:40:00,83.13,83.15,82.65,82.86,44754.0,82.6902,82.7101,82.2127,82.4216,44754.0
2025-05-05 09:50:00,82.83,83.17,82.79,83.09,20648.0,82.3918,82.73,82.352,82.6504,20648.0
2025-05-05 10:00:00,83.16,83.4,83.11,83.39,30858.0,82.7201,82.9588,82.6703,82.9488,30858.0
2025-05-05 10:10:00,83.47,83.51,83.38,83.46,22263.0,83.0284,83.0682,82.9389,83.0185,22263.0
2025-05-05 10:20:00,83.46,83.5,83.29,83.48,32802.0,83.0185,83.0583,82.8494,83.0384,32802.0
2025-05-05 10:30:00,83.5,83.79,83.42,83.76,29125.0,83.0583,83.3467,82.9787,83.3169,29125.0
2025-05-05 10:40:00,83.77,83.77,83.62,83.77,39969.0,83.3268,83.3268,83.1776,83.3268,39969.0
2025-05-05 10:50:00,83.76,83.77,83.64,83.64,22318.0,83.3169,83.3268,83.1975,83.1975,22318.0
2025-05-05 11:00:00,83.64,83.75,83.6,83.65,26673.0,83.1975,83.3069,83.1577,83.2075,26673.0
2025-05-05 11:10:00,83.68,83.8,83.6,83.76,21308.0,83.2373,83.3567,83.1577,83.3169,21308.0
2025-05-05 11:20:00,83.79,83.86,83.71,83.77,22285.0,83.3467,83.4163,83.2671,83.3268,22285.0
2025-05-05 11:30:00,83.77,83.87,83.62,83.7,22057.0,83.3268,83.4263,83.1776,83.2572,22057.0
2025-05-05 11:40:00,83.66,83.97,83.64,83.93,27766.0,83.2174,83.5258,83.1975,83.486,27766.0
2025-05-05 11:50:00,83.94,83.97,83.87,83.95,18245.0,83.4959,83.5258,83.4263,83.5059,18245.0
2025-05-05 12:00:00,83.95,84.05,83.89,83.99,31369.0,83.5059,83.6053,83.4462,83.5457,31369.0
2025-05-05 12:10:00,83.98,84.04,83.9,83.91,20291.0,83.5357,83.5954,83.4561,83.4661,20291.0
2025-05-05 12:20:00,83.91,84.03,83.89,83.98,20831.0,83.4661,83.5854,83.4462,83.5357,20831.0
2025-05-05 12:30:00,83.98,83.98,83.77,83.8,11686.0,83.5357,83.5357,83.3268,83.3567,11686.0
2025-05-05 12:40:00,83.8,83.82,83.67,83.72,14594.0,83.3567,83.3766,83.2274,83.2771,14594.0
2025-05-05 12:50:00,83.72,83.75,83.65,83.7,13213.0,83.2771,83.3069,83.2075,83.2572,13213.0
2025-05-05 13:00:00,83.69,83.7,83.54,83.6,33181.0,83.2472,83.2572,83.098,83.1577,33181.0
2025-05-05 13:10:00,83.61,83.61,83.49,83.54,12890.0,83.1677,83.1677,83.0483,83.098,12890.0
2025-05-05 13:20:00,83.52,83.52,83.32,83.36,22907.0,83.0781,83.0781,82.8792,82.919,22907.0
2025-05-05 13:30:00,83.37,83.42,83.29,83.34,19400.0,82.9289,82.9787,82.8494,82.8991,19400.0
2025-05-05 13:40:00,83.34,83.5,83.31,83.45,16779.0,82.8991,83.0583,82.8693,83.0085,16779.0
2025-05-05 13:50:00,83.45,83.46,83.35,83.36,20775.0,83.0085,83.0185,82.909,82.919,20775.0
2025-05-05 14:00:00,83.36,83.4,83.13,83.2,65770.0,82.919,82.9588,82.6902,82.7598,65770.0
2025-05-05 14:10:00,83.17,83.31,83.15,83.28,39404.0,82.73,82.8693,82.7101,82.8394,39404.0
2025-05-05 14:20:00,83.3,83.3,83.17,83.19,30242.0,82.8593,82.8593,82.73,82.7499,30242.0
2025-05-05 14:30:00,83.19,83.3,83.13,83.27,29108.0,82.7499,82.8593,82.6902,82.8295,29108.0
2025-05-05 14:40:00,83.29,83.29,83.13,83.17,40746.0,82.8494,82.8494,82.6902,82.73,40746.0
2025-05-05 14:50:00,83.19,83.26,83.1,83.25,30454.0,82.7499,82.8195,82.6604,82.8096,30454.0
2025-05-05 15:00:00,83.25,83.31,83.16,83.25,24627.0,82.8096,82.8693,82.7201,82.8096,24627.0
2025-05-05 15:10:00,83.25,83.27,83.14,83.17,52862.0,82.8096,82.8295,82.7002,82.73,52862.0
2025-05-05 15:20:00,83.18,83.18,83.06,83.15,37584.0,82.7399,82.7399,82.6206,82.7101,37584.0
2025-05-05 15:30:00,83.12,83.24,83.04,83.14,65703.0,82.6803,82.7996,82.6007,82.7002,65703.0
2025-05-05 15:40:00,83.15,83.19,82.97,83.05,75466.0,82.7101,82.7499,82.5311,82.6106,75466.0
2025-05-05 15:50:00,83.06,83.09,82.87,83.02,276038.0,82.6206,82.6504,82.4316,82.5808,276038.0
2025-05-06 09:30:00,82.51,82.79,82.37,82.54,41183.0,82.0735,82.352,81.9342,82.1033,41183.0
2025-05-06 09:40:00,82.55,82.62,82.32,82.4,14961.0,82.1133,82.1829,81.8845,81.9641,14961.0
2025-05-06 09:50:00,82.39,82.58,82.33,82.52,25068.0,81.9541,82.1431,81.8944,82.0834,25068.0
2025-05-06 10:00:00,82.53,82.72,82.45,82.63,55496.0,82.0934,82.2824,82.0138,82.1929,55496.0
2025-05-06 10:10:00,82.64,82.93,82.58,82.92,30884.0,82.2028,82.4913,82.1431,82.4813,30884.0
2025-05-06 10:20:00,82.95,83.07,82.89,82.99,26693.0,82.5112,82.6305,82.4515,82.551,26693.0
2025-05-06 10:30:00,82.99,83.07,82.81,82.86,42377.0,82.551,82.6305,82.3719,82.4216,42377.0
2025-05-06 10:40:00,82.86,83.14,82.81,83.13,29934.0,82.4216,82.7002,82.3719,82.6902,29934.0
2025-05-06 10:50:00,83.13,83.13,82.98,83.09,33945.0,82.6902,82.6902,82.541,82.6504,33945.0
2025-05-06 11:00:00,83.12,83.29,83.12,83.16,38958.0,82.6803,82.8494,82.6803,82.7201,38958.0
2025-05-06 11:10:00,83.16,83.16,83.05,83.12,20690.0,82.7201,82.7201,82.6106,82.6803,20690.0
2025-05-06 11:20:00,83.13,83.27,83.12,83.15,24641.0,82.6902,82.8295,82.6803,82.7101,24641.0
2025-05-06 11:30:00,83.16,83.31,83.11,83.29,19520.0,82.7201,82.8693,82.6703,82.8494,19520.0
2025-05-06 11:40:00,83.28,83.29,83.09,83.18,20247.0,82.8394,82.8494,82.6504,82.7399,20247.0
2025-05-06 11:50:00,83.19,83.19,82.99,83.01,22887.0,82.7499,82.7499,82.551,82.5708,22887.0
2025-05-06 12:00:00,83.02,83.05,82.9,82.92,20808.0,82.5808,82.6106,82.4614,82.4813,20808.0
2025-05-06 12:10:00,82.93,83.26,82.92,83.2,25208.0,82.4913,82.8195,82.4813,82.7598,25208.0
2025-05-06 12:20:00,83.19,83.2,82.96,82.97,15696.0,82.7499,82.7598,82.5211,82.5311,15696.0
2025-05-06 12:30:00,82.97,83.08,82.96,82.98,23398.0,82.5311,82.6405,82.5211,82.541,23398.0
2025-05-06 12:40:00,82.98,82.98,82.82,82.92,13163.0,82.541,82.541,82.3819,82.4813,13163.0
2025-05-06 12:50:00,82.92,82.97,82.88,82.89,18548.0,82.4813,82.5311,82.4415,82.4515,18548.0
2025-05-06 13:00:00,82.91,83.14,82.9,83.11,22944.0,82.4714,82.7002,82.4614,82.6703,22944.0
2025-05-06 13:10:00,83.09,83.12,83.05,83.09,20194.0,82.6504,82.6803,82.6106,82.6504,20194.0
2025-05-06 13:20:00,83.09,83.09,82.84,82.84,23712.0,82.6504,82.6504,82.4017,82.4017,23712.0
2025-05-06 13:30:00,82.85,82.89,82.68,82.69,15547.0,82.4117,82.4515,82.2426,82.2525,15547.0
2025-05-06 13:40:00,82.69,82.7,82.6,82.64,19368.0,82.2525,82.2625,82.163,82.2028,19368.0
2025-05-06 13:50:00,82.64,82.69,82.6,82.64,20762.0,82.2028,82.2525,82.163,82.2028,20762.0
2025-05-06 14:00:00,82.64,82.78,82.64,82.76,31020.0,82.2028,82.3421,82.2028,82.3222,31020.0
2025-05-06 14:10:00,82.76,82.76,82.65,82.73,19380.0,82.3222,82.3222,82.2127,82.2923,19380.0
2025-05-06 14:20:00,82.73,82.88,82.73,82.88,20703.0,82.2923,82.4415,82.2923,82.4415,20703.0
2025-05-06 14:30:00,82.88,82.96,82.88,82.89,27526.0,82.4415,82.5211,82.4415,82.4515,27526.0
2025-05-06 14:40:00,82.92,83.05,82.91,83.04,27435.0,82.4813,82.6106,82.4714,82.6007,27435.0
2025-05-06 14:50:00,83.04,83.09,82.93,83.08,22069.0,82.6007,82.6504,82.4913,82.6405,22069.0
2025-05-06 15:00:00,83.08,83.09,82.88,82.93,25548.0,82.6405,82.6504,82.4415,82.4913,25548.0
2025-05-06 15:10:00,82.93,83.02,82.9,82.92,30870.0,82.4913,82.5808,82.4614,82.4813,30870.0
2025-05-06 15:20:00,82.93,82.95,82.83,82.86,32883.0,82.4913,82.5112,82.3918,82.4216,32883.0
2025-05-06 15:30:00,82.88,83.0,82.81,82.83,46601.0,82.4415,82.5609,82.3719,82.3918,46601.0
2025-05-06 15:40:00,82.83,82.87,82.77,82.78,53950.0,82.3918,82.4316,82.3321,82.3421,53950.0
2025-05-06 15:50:00,82.78,82.79,82.5,82.53,176600.0,82.3421,82.352,82.0635,82.0934,176600.0
2025-05-07 09:30:00,82.71,83.18,82.64,82.77,41439.0,82.2724,82.7399,82.2028,82.3321,41439.0
2025-05-07 09:40:00,82.81,83.13,82.79,82.83,30550.0,82.3719,82.6902,82.352,82.3918,30550.0
2025-05-07 09:50:00,82.88,82.92,82.67,82.73,32784.0,82.4415,82.4813,82.2326,82.2923,32784.0
2025-05-07 10:00:00,82.73,82.75,82.49,82.54,25148.0,82.2923,82.3122,82.0536,82.1033,25148.0
2025-05-07 10:10:00,82.54,82.56,82.31,82.5,34619.0,82.1033,82.1232,81.8745,82.0635,34619.0
2025-05-07 10:20:00,82.5,82.65,82.46,82.48,21204.0,82.0635,82.2127,82.0238,82.0436,21204.0
2025-05-07 10:30:00,82.47,82.58,82.35,82.5,39016.0,82.0337,82.1431,81.9143,82.0635,39016.0
2025-05-07 10:40:00,82.48,82.53,82.38,82.42,17838.0,82.0436,82.0934,81.9442,81.984,17838.0
2025-05-07 10:50:00,82.42,82.45,82.21,82.38,23525.0,81.984,82.0138,81.7751,81.9442,23525.0
2025-05-07 11:00:00,82.38,82.53,82.31,82.44,23782.0,81.9442,82.0934,81.8745,82.0039,23782.0
2025-05-07 11:10:00,82.45,82.52,82.36,82.48,43322.0,82.0138,82.0834,81.9243,82.0436,43322.0
2025-05-07 11:20:00,82.48,82.72,82.46,82.72,20551.0,82.0436,82.2824,82.0238,82.2824,20551.0
2025-05-07 11:30:00,82.74,82.76,82.62,82.68,31886.0,82.3023,82.3222,82.1829,82.2426,31886.0
2025-05-07 11:40:00,82.68,82.75,82.46,82.47,12110.0,82.2426,82.3122,82.0238,82.0337,12110.0
2025-05-07 11:50:00,82.47,82.62,82.41,82.62,18633.0,82.0337,82.1829,81.974,82.1829,18633.0
2025-05-07 12:00:00,82.62,82.67,82.48,82.5,11777.0,82.1829,82.2326,82.0436,82.0635,11777.0
2025-05-07 12:10:00,82.5,82.53,82.45,82.51,12010.0,82.0635,82.0934,82.0138,82.0735,12010.0
2025-05-07 12:20:00,82.53,82.53,82.25,82.26,12008.0,82.0934,82.0934,81.8149,81.8248,12008.0
2025-05-07 12:30:00,82.28,82.38,82.28,82.36,12725.0,81.8447,81.9442,81.8447,81.9243,12725.0
2025-05-07 12:40:00,82.38,82.43,82.37,82.39,14056.0,81.9442,81.9939,81.9342,81.9541,14056.0
2025-05-07 12:50:00,82.4,82.5,82.39,82.47,14055.0,81.9641,82.0635,81.9541,82.0337,14055.0
2025-05-07 13:00:00,82.45,82.52,82.44,82.47,14585.0,82.0138,82.0834,82.0039,82.0337,14585.0
2025-05-07 13:10:00,82.47,82.5,82.44,82.49,8845.0,82.0337,82.0635,82.0039,82.0536,8845.0
2025-05-07 13:20:00,82.48,82.48,82.4,82.41,13665.0,82.0436,82.0436,81.9641,81.974,13665.0
2025-05-07 13:30:00,82.43,82.45,82.16,82.18,21658.0,81.9939,82.0138,81.7253,81.7452,21658.0
2025-05-07 13:40:00,82.19,82.23,82.14,82.16,26446.0,81.7552,81.795,81.7054,81.7253,26446.0
2025-05-07 13:50:00,82.17,82.18,81.9,82.04,28464.0,81.7353,81.7452,81.4667,81.606,28464.0
2025-05-07 14:00:00,81.99,82.12,81.64,81.7,66805.0,81.5562,81.6856,81.2081,81.2678,66805.0
2025-05-07 14:10:00,81.69,81.82,81.65,81.79,47539.0,81.2578,81.3871,81.218,81.3573,47539.0
2025-05-07 14:20:00,81.79,81.91,81.77,81.8,37512.0,81.3573,81.4767,81.3374,81.3672,37512.0
2025-05-07 14:30:00,81.81,82.3,81.74,82.23,27502.0,81.3772,81.8646,81.3076,81.795,27502.0
2025-05-07 14:40:00,82.23,82.27,81.82,81.92,24401.0,81.795,81.8348,81.3871,81.4866,24401.0
2025-05-07 14:50:00,81.94,82.31,81.9,82.18,41415.0,81.5065,81.8745,81.4667,81.7452,41415.0
2025-05-07 15:00:00,82.18,82.23,82.08,82.13,37230.0,81.7452,81.795,81.6458,81.6955,37230.0
2025-05-07 15:10:00,82.1,82.1,81.88,82.02,37251.0,81.6657,81.6657,81.4468,81.5861,37251.0
2025-05-07 15:20:00,82.03,82.04,81.7,81.72,33486.0,81.596,81.606,81.2678,81.2877,33486.0
2025-05-07 15:30:00,81.72,81.8,81.62,81.68,62117.0,81.2877,81.3672,81.1882,81.2479,62117.0
2025-05-07 15:40:00,81.68,82.02,81.52,81.7,97282.0,81.2479,81.5861,81.0887,81.2678,97282.0
2025-05-07 15:50:00,81.66,81.84,81.52,81.66,279605.0,81.228,81.407,81.0887,81.228,279605.0
2025-05-08 09:30:00,82.22,82.29,81.88,81.92,64887.0,81.785,81.8547,81.4468,81.4866,64887.0
2025-05-08 09:40:00,82.03,82.25,81.99,82.19,20522.0,81.596,81.8149,81.5562,81.7552,20522.0
2025-05-08 09:50:00,82.13,82.52,82.12,82.47,29093.0,81.6955,82.0834,81.6856,82.0337,29093.0
2025-05-08 10:00:00,82.46,82.53,82.19,82.19,38156.0,82.0238,82.0934,81.7552,81.7552,38156.0
2025-05-08 10:10:00,82.2,82.25,81.99,82.18,32553.0,81.7651,81.8149,81.5562,81.7452,32553.0
2025-05-08 10:20:00,82.22,82.4,82.18,82.29,41695.0,81.785,81.9641,81.7452,81.8547,41695.0
2025-05-08 10:30:00,82.31,82.56,82.24,82.25,74573.0,81.8745,82.1232,81.8049,81.8149,74573.0
2025-05-08 10:40:00,82.24,82.32,82.22,82.26,16851.0,81.8049,81.8845,81.785,81.8248,16851.0
2025-05-08 10:50:00,82.26,82.38,82.09,82.13,46314.0,81.8248,81.9442,81.6557,81.6955,46314.0
2025-05-08 11:00:00,82.12,82.32,82.1,82.26,36165.0,81.6856,81.8845,81.6657,81.8248,36165.0
2025-05-08 11:10:00,82.28,82.48,82.28,82.48,30254.0,81.8447,82.0436,81.8447,82.0436,30254.0
2025-05-08 11:20:00,82.48,82.7,82.42,82.56,68558.0,82.0436,82.2625,81.984,82.1232,68558.0
2025-05-08 11:30:00,82.57,82.57,82.38,82.56,35989.0,82.1332,82.1332,81.9442,82.1232,35989.0
2025-05-08 11:40:00,82.58,82.82,82.58,82.78,30196.0,82.1431,82.3819,82.1431,82.3421,30196.0
2025-05-08 11:50:00,82.78,82.8,82.66,82.73,27187.0,82.3421,82.362,82.2227,82.2923,27187.0
2025-05-08 12:00:00,82.73,83.0,82.73,82.92,21731.0,82.2923,82.5609,82.2923,82.4813,21731.0
2025-05-08 12:10:00,82.92,82.95,82.81,82.92,19912.0,82.4813,82.5112,82.3719,82.4813,19912.0
2025-05-08 12:20:00,82.92,82.99,82.75,82.76,36880.0,82.4813,82.551,82.3122,82.3222,36880.0
2025-05-08 12:30:00,82.76,82.84,82.7,82.78,126539.0,82.3222,82.4017,82.2625,82.3421,126539.0
2025-05-08 12:40:00,82.77,82.85,82.75,82.81,19033.0,82.3321,82.4117,82.3122,82.3719,19033.0
2025-05-08 12:50:00,82.81,82.85,82.74,82.77,23901.0,82.3719,82.4117,82.3023,82.3321,23901.0
2025-05-08 13:00:00,82.76,82.79,82.69,82.71,21593.0,82.3222,82.352,82.2525,82.2724,21593.0
2025-05-08 13:10:00,82.69,82.69,82.61,82.65,26407.0,82.2525,82.2525,82.173,82.2127,26407.0
2025-05-08 13:20:00,82.66,82.66,82.5,82.53,15234.0,82.2227,82.2227,82.0635,82.0934,15234.0
2025-05-08 13:30:00,82.53,82.63,82.47,82.5,22338.0,82.0934,82.1929,82.0337,82.0635,22338.0
2025-05-08 13:40:00,82.5,82.53,82.43,82.48,28173.0,82.0635,82.0934,81.9939,82.0436,28173.0
2025-05-08 13:50:00,82.47,82.5,82.38,82.41,18641.0,82.0337,82.0635,81.9442,81.974,18641.0
2025-05-08 14:00:00,82.4,82.47,82.38,82.43,26938.0,81.9641,82.0337,81.9442,81.9939,26938.0
2025-05-08 14:10:00,82.41,82.55,82.41,82.46,154175.0,81.974,82.1133,81.974,82.0238,154175.0
2025-05-08 14:20:00,82.47,82.51,82.38,82.38,19915.0,82.0337,82.0735,81.9442,81.9442,19915.0
2025-05-08 14:30:00,82.4,82.47,82.38,82.41,31519.0,81.9641,82.0337,81.9442,81.974,31519.0
2025-05-08 14:40:00,82.43,82.45,82.31,82.32,42127.0,81.9939,82.0138,81.8745,81.8845,42127.0
2025-05-08 14:50:00,82.31,82.33,82.2,82.22,48716.0,81.8745,81.8944,81.7651,81.785,48716.0
2025-05-08 15:00:00,82.21,82.31,82.13,82.19,52222.0,81.7751,81.8745,81.6955,81.7552,52222.0
2025-05-08 15:10:00,82.18,82.18,82.01,82.03,42810.0,81.7452,81.7452,81.5761,81.596,42810.0
2025-05-08 15:20:00,82.04,82.16,81.99,82.03,82357.0,81.606,81.7253,81.5562,81.596,82357.0
2025-05-08 15:30:00,82.03,82.07,81.93,81.99,70914.0,81.596,81.6358,81.4966,81.5562,70914.0
2025-05-08 15:40:00,81.99,82.0,81.84,81.92,68323.0,81.5562,81.5662,81.407,81.4866,68323.0
2025-05-08 15:50:00,81.96,81.96,81.7,81.82,283021.0,81.5264,81.5264,81.2678,81.3871,283021.0
2025-05-09 09:30:00,82.13,82.19,81.69,81.72,40178.0,81.6955,81.7552,81.2578,81.2877,40178.0
2025-05-09 09:40:00,81.68,81.95,81.68,81.88,35958.0,81.2479,81.5165,81.2479,81.4468,35958.0
2025-05-09 09:50:00,81.87,82.04,81.86,81.89,31235.0,81.4369,81.606,81.4269,81.4568,31235.0
2025-05-09 10:00:00,81.89,81.95,81.82,81.95,26768.0,81.4568,81.5165,81.3871,81.5165,26768.0
2025-05-09 10:10:00,81.95,81.95,81.74,81.86,22201.0,81.5165,81.5165,81.3076,81.4269,22201.0
2025-05-09 10:20:00,81.89,81.94,81.79,81.91,24305.0,81.4568,81.5065,81.3573,81.4767,24305.0
2025-05-09 10:30:00,81.94,82.02,81.83,82.02,59145.0,81.5065,81.5861,81.3971,81.5861,59145.0
2025-05-09 10:40:00,81.99,82.16,81.97,82.09,37148.0,81.5562,81.7253,81.5363,81.6557,37148.0
2025-05-09 10:50:00,82.07,82.14,81.93,82.07,46565.0,81.6358,81.7054,81.4966,81.6358,46565.0
2025-05-09 11:00:00,82.07,82.2,82.07,82.17,43704.0,81.6358,81.7651,81.6358,81.7353,43704.0
2025-05-09 11:10:00,82.17,82.17,82.01,82.05,32612.0,81.7353,81.7353,81.5761,81.6159,32612.0
2025-05-09 11:20:00,82.05,82.19,81.99,82.17,32356.0,81.6159,81.7552,81.5562,81.7353,32356.0
2025-05-09 11:30:00,82.17,82.31,82.13,82.29,27726.0,81.7353,81.8745,81.6955,81.8547,27726.0
2025-05-09 11:40:00,82.27,82.37,82.23,82.36,172073.0,81.8348,81.9342,81.795,81.9243,172073.0
2025-05-09 11:50:00,82.37,82.47,82.33,82.47,111982.0,81.9342,82.0337,81.8944,82.0337,111982.0
2025-05-09 12:00:00,82.47,82.47,82.33,82.35,21242.0,82.0337,82.0337,81.8944,81.9143,21242.0
2025-05-09 12:10:00,82.35,82.38,82.29,82.35,37923.0,81.9143,81.9442,81.8547,81.9143,37923.0
2025-05-09 12:20:00,82.35,82.37,82.26,82.27,23656.0,81.9143,81.9342,81.8248,81.8348,23656.0
2025-05-09 12:30:00,82.26,82.32,82.21,82.27,19360.0,81.8248,81.8845,81.7751,81.8348,19360.0
2025-05-09 12:40:00,82.28,82.3,82.14,82.2,13991.0,81.8447,81.8646,81.7054,81.7651,13991.0
2025-05-09 12:50:00,82.17,82.23,82.14,82.15,11545.0,81.7353,81.795,81.7054,81.7154,11545.0
2025-05-09 13:00:00,82.15,82.23,82.12,82.21,24817.0,81.7154,81.795,81.6856,81.7751,24817.0
2025-05-09 13:10:00,82.22,82.3,82.21,82.29,26953.0,81.785,81.8646,81.7751,81.8547,26953.0
2025-05-09 13:20:00,82.27,82.4,82.23,82.36,70504.0,81.8348,81.9641,81.795,81.9243,70504.0
2025-05-09 13:30:00,82.36,82.49,82.29,82.44,228950.0,81.9243,82.0536,81.8547,82.0039,228950.0
2025-05-09 13:40:00,82.44,82.6,82.43,82.57,26807.0,82.0039,82.163,81.9939,82.1332,26807.0
2025-05-09 13:50:00,82.58,82.66,82.53,82.58,26559.0,82.1431,82.2227,82.0934,82.1431,26559.0
2025-05-09 14:00:00,82.58,82.68,82.57,82.65,31119.0,82.1431,82.2426,82.1332,82.2127,31119.0
2025-05-09 14:10:00,82.66,82.75,82.58,82.67,49821.0,82.2227,82.3122,82.1431,82.2326,49821.0
2025-05-09 14:20:00,82.64,82.75,82.63,82.69,67713.0,82.2028,82.3122,82.1929,82.2525,67713.0
2025-05-09 14:30:00,82.69,82.79,82.65,82.74,38973.0,82.2525,82.352,82.2127,82.3023,38973.0
2025-05-09 14:40:00,82.74,82.9,82.73,82.88,66630.0,82.3023,82.4614,82.2923,82.4415,66630.0
2025-05-09 14:50:00,82.88,82.91,82.6,82.65,163660.0,82.4415,82.4714,82.163,82.2127,163660.0
2025-05-09 15:00:00,82.65,82.75,82.5,82.65,302370.0,82.2127,82.3122,82.0635,82.2127,302370.0
2025-05-09 15:10:00,82.66,82.69,82.5,82.67,211238.0,82.2227,82.2525,82.0635,82.2326,211238.0
2025-05-09 15:20:00,82.67,82.7,82.45,82.45,66948.0,82.2326,82.2625,82.0138,82.0138,66948.0
2025-05-09 15:30:00,82.45,82.61,82.42,82.6,65581.0,82.0138,82.173,81.984,82.163,65581.0
2025-05-09 15:40:00,82.6,82.6,82.37,82.49,88876.0,82.163,82.163,81.9342,82.0536,88876.0
2025-05-09 15:50:00,82.46,82.58,82.37,82.39,303742.0,82.0238,82.1431,81.9342,81.9541,303742.0
2025-05-12 09:30:00,82.98,83.06,81.83,81.91,85161.0,82.541,82.6206,81.3971,81.4767,85161.0
2025-05-12 09:40:00,81.9,82.08,81.48,82.08,46461.0,81.4667,81.6458,81.0489,81.6458,46461.0
2025-05-12 09:50:00,82.15,82.38,82.14,82.32,54091.0,81.7154,81.9442,81.7054,81.8845,54091.0
2025-05-12 10:00:00,82.32,82.42,82.24,82.3,55832.0,81.8845,81.984,81.8049,81.8646,55832.0
2025-05-12 10:10:00,82.29,82.61,82.29,82.47,46999.0,81.8547,82.173,81.8547,82.0337,46999.0
2025-05-12 10:20:00,82.47,82.53,82.34,82.49,48284.0,82.0337,82.0934,81.9044,82.0536,48284.0
2025-05-12 10:30:00,82.46,82.57,82.35,82.54,50214.0,82.0238,82.1332,81.9143,82.1033,50214.0
2025-05-12 10:40:00,82.55,82.75,82.53,82.73,55886.0,82.1133,82.3122,82.0934,82.2923,55886.0
2025-05-12 10:50:00,82.7,82.87,82.7,82.73,145086.0,82.2625,82.4316,82.2625,82.2923,145086.0
2025-05-12 11:00:00,82.73,82.89,82.73,82.78,47353.0,82.2923,82.4515,82.2923,82.3421,47353.0
2025-05-12 11:10:00,82.8,82.88,82.62,82.66,47233.0,82.362,82.4415,82.1829,82.2227,47233.0
2025-05-12 11:20:00,82.62,82.63,82.42,82.56,29166.0,82.1829,82.1929,81.984,82.1232,29166.0
2025-05-12 11:30:00,82.56,82.66,82.46,82.5,26617.0,82.1232,82.2227,82.0238,82.0635,26617.0
2025-05-12 11:40:00,82.49,82.52,82.37,82.41,22176.0,82.0536,82.0834,81.9342,81.974,22176.0
2025-05-12 11:50:00,82.42,82.42,82.35,82.38,35993.0,81.984,81.984,81.9143,81.9442,35993.0
2025-05-12 12:00:00,82.39,82.5,82.34,82.34,33592.0,81.9541,82.0635,81.9044,81.9044,33592.0
2025-05-12 12:10:00,82.34,82.51,82.29,82.47,37939.0,81.9044,82.0735,81.8547,82.0337,37939.0
2025-05-12 12:20:00,82.46,82.64,82.41,82.55,36472.0,82.0238,82.2028,81.974,82.1133,36472.0
2025-05-12 12:30:00,82.55,82.75,82.55,82.72,19520.0,82.1133,82.3122,82.1133,82.2824,19520.0
2025-05-12 12:40:00,82.72,82.85,82.72,82.8,23411.0,82.2824,82.4117,82.2824,82.362,23411.0
2025-05-12 12:50:00,82.8,82.88,82.76,82.86,23895.0,82.362,82.4415,82.3222,82.4216,23895.0
2025-05-12 13:00:00,82.84,82.9,82.78,82.88,51421.0,82.4017,82.4614,82.3421,82.4415,51421.0
2025-05-12 13:10:00,82.88,82.9,82.76,82.83,25463.0,82.4415,82.4614,82.3222,82.3918,25463.0
2025-05-12 13:20:00,82.82,82.84,82.67,82.75,39457.0,82.3819,82.4017,82.2326,82.3122,39457.0
2025-05-12 13:30:00,82.75,82.82,82.69,82.79,25583.0,82.3122,82.3819,82.2525,82.352,25583.0
2025-05-12 13:40:00,82.79,82.86,82.69,82.71,29223.0,82.352,82.4216,82.2525,82.2724,29223.0
2025-05-12 13:50:00,82.73,82.79,82.69,82.75,37709.0,82.2923,82.352,82.2525,82.3122,37709.0
2025-05-12 14:00:00,82.75,83.03,82.74,83.0,46240.0,82.3122,82.5907,82.3023,82.5609,46240.0
2025-05-12 14:10:00,83.0,83.0,82.85,82.94,30637.0,82.5609,82.5609,82.4117,82.5012,30637.0
2025-05-12 14:20:00,82.95,83.02,82.83,82.88,35809.0,82.5112,82.5808,82.3918,82.4415,35809.0
2025-05-12 14:30:00,82.91,83.01,82.9,82.98,35049.0,82.4714,82.5708,82.4614,82.541,35049.0
2025-05-12 14:40:00,82.99,83.03,82.81,82.86,242182.0,82.551,82.5907,82.3719,82.4216,242182.0
2025-05-12 14:50:00,82.86,82.97,82.8,82.91,32377.0,82.4216,82.5311,82.362,82.4714,32377.0
2025-05-12 15:00:00,82.92,82.99,82.85,82.87,36213.0,82.4813,82.551,82.4117,82.4316,36213.0
2025-05-12 15:10:00,82.87,82.93,82.77,82.9,64951.0,82.4316,82.4913,82.3321,82.4614,64951.0
2025-05-12 15:20:00,82.89,83.04,82.89,83.02,66422.0,82.4515,82.6007,82.4515,82.5808,66422.0
2025-05-12 15:30:00,83.02,83.05,82.72,82.92,694836.0,82.5808,82.6106,82.2824,82.4813,694836.0
2025-05-12 15:40:00,82.92,83.11,82.85,83.08,297847.0,82.4813,82.6703,82.4117,82.6405,297847.0
2025-05-12 15:50:00,83.09,83.49,83.0,83.46,346797.0,82.6504,83.0483,82.5609,83.0185,346797.0
2025-05-13 09:30:00,83.65,84.59,83.41,83.93,94720.0,83.2075,84.1425,82.9687,83.486,94720.0
2025-05-13 09:40:00,83.94,84.22,83.93,84.08,36204.0,83.4959,83.7744,83.486,83.6352,36204.0
2025-05-13 09:50:00,84.07,84.07,83.8,83.98,30671.0,83.6252,83.6252,83.3567,83.5357,30671.0
2025-05-13 10:00:00,83.97,84.02,83.78,83.9,37252.0,83.5258,83.5755,83.3368,83.4561,37252.0
2025-05-13 10:10:00,83.9,84.23,83.9,84.13,28549.0,83.4561,83.7844,83.4561,83.6849,28549.0
2025-05-13 10:20:00,84.16,84.37,84.09,84.29,36766.0,83.7148,83.9237,83.6451,83.8441,36766.0
2025-05-13 10:30:00,84.31,84.36,83.94,84.01,37501.0,83.864,83.9137,83.4959,83.5656,37501.0
2025-05-13 10:40:00,84.01,84.14,83.96,84.08,37737.0,83.5656,83.6949,83.5158,83.6352,37737.0
2025-05-13 10:50:00,84.08,84.18,84.03,84.04,23741.0,83.6352,83.7347,83.5854,83.5954,23741.0
2025-05-13 11:00:00,84.03,84.17,84.02,84.15,21379.0,83.5854,83.7247,83.5755,83.7048,21379.0
2025-05-13 11:10:00,84.15,84.22,84.1,84.13,32709.0,83.7048,83.7744,83.6551,83.6849,32709.0
2025-05-13 11:20:00,84.15,84.4,84.15,84.31,29212.0,83.7048,83.9535,83.7048,83.864,29212.0
2025-05-13 11:30:00,84.28,84.37,84.23,84.24,35480.0,83.8341,83.9237,83.7844,83.7943,35480.0
2025-05-13 11:40:00,84.22,84.29,84.13,84.18,41798.0,83.7744,83.8441,83.6849,83.7347,41798.0
2025-05-13 11:50:00,84.16,84.16,84.0,84.01,20944.0,83.7148,83.7148,83.5556,83.5656,20944.0
2025-05-13 12:00:00,83.99,84.06,83.92,83.97,23025.0,83.5457,83.6153,83.476,83.5258,23025.0
2025-05-13 12:10:00,83.97,84.05,83.91,83.94,29327.0,83.5258,83.6053,83.4661,83.4959,29327.0
2025-05-13 12:20:00,83.94,83.99,83.92,83.94,24733.0,83.4959,83.5457,83.476,83.4959,24733.0
2025-05-13 12:30:00,83.95,84.01,83.92,83.94,29058.0,83.5059,83.5656,83.476,83.4959,29058.0
2025-05-13 12:40:00,83.93,83.96,83.86,83.89,33923.0,83.486,83.5158,83.4163,83.4462,33923.0
2025-05-13 12:50:00,83.89,83.97,83.86,83.94,40091.0,83.4462,83.5258,83.4163,83.4959,40091.0
2025-05-13 13:00:00,83.94,83.99,83.9,83.95,27947.0,83.4959,83.5457,83.4561,83.5059,27947.0
2025-05-13 13:10:00,83.95,84.12,83.93,84.12,38561.0,83.5059,83.675,83.486,83.675,38561.0
2025-05-13 13:20:00,84.13,84.19,84.11,84.16,31491.0,83.6849,83.7446,83.665,83.7148,31491.0
2025-05-13 13:30:00,84.18,84.31,84.15,84.18,34070.0,83.7347,83.864,83.7048,83.7347,34070.0
2025-05-13 13:40:00,84.2,84.21,84.13,84.14,21227.0,83.7545,83.7645,83.6849,83.6949,21227.0
2025-05-13 13:50:00,84.15,84.15,84.06,84.1,20939.0,83.7048,83.7048,83.6153,83.6551,20939.0
2025-05-13 14:00:00,84.09,84.25,84.09,84.23,37779.0,83.6451,83.8043,83.6451,83.7844,37779.0
2025-05-13 14:10:00,84.23,84.25,84.11,84.14,44732.0,83.7844,83.8043,83.665,83.6949,44732.0
2025-05-13 14:20:00,84.13,84.15,84.01,84.01,57607.0,83.6849,83.7048,83.5656,83.5656,57607.0
2025-05-13 14:30:00,84.0,84.07,83.99,84.03,26008.0,83.5556,83.6252,83.5457,83.5854,26008.0
2025-05-13 14:40:00,84.03,84.08,83.94,84.07,28988.0,83.5854,83.6352,83.4959,83.6252,28988.0
2025-05-13 14:50:00,84.06,84.12,84.04,84.07,27610.0,83.6153,83.675,83.5954,83.6252,27610.0
2025-05-13 15:00:00,84.07,84.08,83.96,83.98,31022.0,83.6252,83.6352,83.5158,83.5357,31022.0
2025-05-13 15:10:00,83.99,84.07,83.98,83.98,42333.0,83.5457,83.6252,83.5357,83.5357,42333.0
2025-05-13 15:20:00,83.98,84.05,83.96,84.01,41093.0,83.5357,83.6053,83.5158,83.5656,41093.0
2025-05-13 15:30:00,84.01,84.12,83.97,84.08,76140.0,83.5656,83.675,83.5258,83.6352,76140.0
2025-05-13 15:40:00,84.09,84.12,83.91,83.92,67893.0,83.6451,83.675,83.4661,83.476,67893.0
2025-05-13 15:50:00,83.93,83.94,83.57,83.62,270205.0,83.486,83.4959,83.1279,83.1776,270205.0
2025-05-14 09:30:00,83.67,83.76,83.25,83.25,69933.0,83.2274,83.3169,82.8096,82.8096,69933.0
2025-05-14 09:40:00,83.28,83.3,82.43,82.46,82058.0,82.8394,82.8593,81.9939,82.0238,82058.0
2025-05-14 09:50:00,82.43,82.46,82.23,82.44,67867.0,81.9939,82.0238,81.795,82.0039,67867.0
2025-05-14 10:00:00,82.46,82.5,82.03,82.03,70286.0,82.0238,82.0635,81.596,81.596,70286.0
2025-05-14 10:10:00,82.0,82.31,81.93,82.31,44843.0,81.5662,81.8745,81.4966,81.8745,44843.0
2025-05-14 10:20:00,82.35,82.67,82.3,82.65,33874.0,81.9143,82.2326,81.8646,82.2127,33874.0
2025-05-14 10:30:00,82.63,82.73,82.5,82.6,30612.0,82.1929,82.2923,82.0635,82.163,30612.0
2025-05-14 10:40:00,82.58,82.72,82.57,82.61,28391.0,82.1431,82.2824,82.1332,82.173,28391.0
2025-05-14 10:50:00,82.62,82.66,82.46,82.49,31726.0,82.1829,82.2227,82.0238,82.0536,31726.0
2025-05-14 11:00:00,82.5,82.51,82.14,82.19,42275.0,82.0635,82.0735,81.7054,81.7552,42275.0
2025-05-14 11:10:00,82.19,82.34,82.17,82.33,35672.0,81.7552,81.9044,81.7353,81.8944,35672.0
2025-05-14 11:20:00,82.33,82.43,82.3,82.42,25751.0,81.8944,81.9939,81.8646,81.984,25751.0
2025-05-14 11:30:00,82.42,82.47,82.4,82.42,27728.0,81.984,82.0337,81.9641,81.984,27728.0
2025-05-14 11:40:00,82.41,82.45,82.19,82.21,34607.0,81.974,82.0138,81.7552,81.7751,34607.0
2025-05-14 11:50:00,82.22,82.3,82.2,82.3,27307.0,81.785,81.8646,81.7651,81.8646,27307.0
2025-05-14 12:00:00,82.31,82.36,82.27,82.28,23753.0,81.8745,81.9243,81.8348,81.8447,23753.0
2025-05-14 12:10:00,82.29,82.33,82.12,82.15,24677.0,81.8547,81.8944,81.6856,81.7154,24677.0
2025-05-14 12:20:00,82.17,82.19,82.01,82.04,26120.0,81.7353,81.7552,81.5761,81.606,26120.0
2025-05-14 12:30:00,82.04,82.07,81.99,82.01,31771.0,81.606,81.6358,81.5562,81.5761,31771.0
2025-05-14 12:40:00,82.01,82.08,81.94,82.03,23427.0,81.5761,81.6458,81.5065,81.596,23427.0
2025-05-14 12:50:00,82.02,82.14,82.01,82.1,17505.0,81.5861,81.7054,81.5761,81.6657,17505.0
2025-05-14 13:00:00,82.1,82.11,81.98,82.0,22452.0,81.6657,81.6756,81.5463,81.5662,22452.0
2025-05-14 13:10:00,82.0,82.06,81.91,81.96,21827.0,81.5662,81.6259,81.4767,81.5264,21827.0
2025-05-14 13:20:00,81.96,82.07,81.87,82.01,21367.0,81.5264,81.6358,81.4369,81.5761,21367.0
2025-05-14 13:30:00,82.01,82.05,81.94,81.95,22782.0,81.5761,81.6159,81.5065,81.5165,22782.0
2025-05-14 13:40:00,81.95,82.0,81.83,81.87,41386.0,81.5165,81.5662,81.3971,81.4369,41386.0
2025-05-14 13:50:00,81.87,82.06,81.86,82.06,47114.0,81.4369,81.6259,81.4269,81.6259,47114.0
2025-05-14 14:00:00,82.07,82.18,82.06,82.17,24372.0,81.6358,81.7452,81.6259,81.7353,24372.0
2025-05-14 14:10:00,82.17,82.21,82.09,82.2,27779.0,81.7353,81.7751,81.6557,81.7651,27779.0
2025-05-14 14:20:00,82.19,82.23,82.06,82.08,32250.0,81.7552,81.795,81.6259,81.6458,32250.0
2025-05-14 14:30:00,82.1,82.22,82.08,82.13,47393.0,81.6657,81.785,81.6458,81.6955,47393.0
2025-05-14 14:40:00,82.13,82.15,82.06,82.07,53303.0,81.6955,81.7154,81.6259,81.6358,53303.0
2025-05-14 14:50:00,82.07,82.08,81.83,81.89,53795.0,81.6358,81.6458,81.3971,81.4568,53795.0
2025-05-14 15:00:00,81.91,81.92,81.85,81.9,48985.0,81.4767,81.4866,81.417,81.4667,48985.0
2025-05-14 15:10:00,81.89,82.08,81.84,82.03,45345.0,81.4568,81.6458,81.407,81.596,45345.0
2025-05-14 15:20:00,82.02,82.04,81.74,81.82,85446.0,81.5861,81.606,81.3076,81.3871,85446.0
2025-05-14 15:30:00,81.78,81.95,81.7,81.74,102976.0,81.3474,81.5165,81.2678,81.3076,102976.0
2025-05-14 15:40:00,81.75,81.81,81.66,81.79,136738.0,81.3175,81.3772,81.228,81.3573,136738.0
2025-05-14 15:50:00,81.79,81.95,81.71,81.88,679185.0,81.3573,81.5165,81.2777,81.4468,679185.0
2025-05-15 09:30:00,82.0,82.54,81.86,82.29,66545.0,81.5662,82.1033,81.4269,81.8547,66545.0
2025-05-15 09:40:00,82.26,82.48,82.14,82.44,49453.0,81.8248,82.0436,81.7054,82.0039,49453.0
2025-05-15 09:50:00,82.44,82.49,82.37,82.39,83429.0,82.0039,82.0536,81.9342,81.9541,83429.0
2025-05-15 10:00:00,82.42,82.64,82.4,82.62,85777.0,81.984,82.2028,81.9641,82.1829,85777.0
2025-05-15 10:10:00,82.61,82.61,82.42,82.56,27758.0,82.173,82.173,81.984,82.1232,27758.0
2025-05-15 10:20:00,82.58,82.67,82.53,82.55,27876.0,82.1431,82.2326,82.0934,82.1133,27876.0
2025-05-15 10:30:00,82.55,82.66,82.55,82.63,52938.0,82.1133,82.2227,82.1133,82.1929,52938.0
2025-05-15 10:40:00,82.63,82.64,82.44,82.46,21297.0,82.1929,82.2028,82.0039,82.0238,21297.0
2025-05-15 10:50:00,82.45,82.47,82.37,82.4,17645.0,82.0138,82.0337,81.9342,81.9641,17645.0
2025-05-15 11:00:00,82.4,82.44,82.31,82.37,19384.0,81.9641,82.0039,81.8745,81.9342,19384.0
2025-05-15 11:10:00,82.37,82.5,82.31,82.49,21738.0,81.9342,82.0635,81.8745,82.0536,21738.0
2025-05-15 11:20:00,82.49,82.6,82.46,82.48,23542.0,82.0536,82.163,82.0238,82.0436,23542.0
2025-05-15 11:30:00,82.47,82.52,82.38,82.42,39505.0,82.0337,82.0834,81.9442,81.984,39505.0
2025-05-15 11:40:00,82.42,82.51,82.42,82.46,26827.0,81.984,82.0735,81.984,82.0238,26827.0
2025-05-15 11:50:00,82.46,82.64,82.42,82.58,71989.0,82.0238,82.2028,81.984,82.1431,71989.0
2025-05-15 12:00:00,82.59,82.72,82.57,82.69,26809.0,82.1531,82.2824,82.1332,82.2525,26809.0
2025-05-15 12:10:00,82.69,82.71,82.54,82.55,24549.0,82.2525,82.2724,82.1033,82.1133,24549.0
2025-05-15 12:20:00,82.53,82.58,82.46,82.48,21494.0,82.0934,82.1431,82.0238,82.0436,21494.0
2025-05-15 12:30:00,82.45,82.46,82.34,82.35,16732.0,82.0138,82.0238,81.9044,81.9143,16732.0
2025-05-15 12:40:00,82.34,82.43,82.34,82.39,13976.0,81.9044,81.9939,81.9044,81.9541,13976.0
2025-05-15 12:50:00,82.4,82.44,82.35,82.43,15544.0,81.9641,82.0039,81.9143,81.9939,15544.0
2025-05-15 13:00:00,82.44,82.47,82.37,82.38,15457.0,82.0039,82.0337,81.9342,81.9442,15457.0
2025-05-15 13:10:00,82.38,82.48,82.37,82.47,20547.0,81.9442,82.0436,81.9342,82.0337,20547.0
2025-05-15 13:20:00,82.46,82.58,82.46,82.54,26090.0,82.0238,82.1431,82.0238,82.1033,26090.0
2025-05-15 13:30:00,82.54,82.57,82.48,82.56,16901.0,82.1033,82.1332,82.0436,82.1232,16901.0
2025-05-15 13:40:00,82.58,82.66,82.57,82.66,17788.0,82.1431,82.2227,82.1332,82.2227,17788.0
2025-05-15 13:50:00,82.66,82.71,82.61,82.64,22707.0,82.2227,82.2724,82.173,82.2028,22707.0
2025-05-15 14:00:00,82.65,82.79,82.62,82.79,30125.0,82.2127,82.352,82.1829,82.352,30125.0
2025-05-15 14:10:00,82.77,82.92,82.75,82.9,21627.0,82.3321,82.4813,82.3122,82.4614,21627.0
2025-05-15 14:20:00,82.9,82.97,82.87,82.95,30132.0,82.4614,82.5311,82.4316,82.5112,30132.0
2025-05-15 14:30:00,82.96,83.14,82.94,83.08,27694.0,82.5211,82.7002,82.5012,82.6405,27694.0
2025-05-15 14:40:00,83.1,83.18,83.1,83.17,25812.0,82.6604,82.7399,82.6604,82.73,25812.0
2025-05-15 14:50:00,83.17,83.24,83.13,83.13,54110.0,82.73,82.7996,82.6902,82.6902,54110.0
2025-05-15 15:00:00,83.14,83.23,83.09,83.16,53648.0,82.7002,82.7897,82.6504,82.7201,53648.0
2025-05-15 15:10:00,83.16,83.25,83.15,83.21,45362.0,82.7201,82.8096,82.7101,82.7698,45362.0
2025-05-15 15:20:00,83.22,83.35,83.2,83.29,68092.0,82.7797,82.909,82.7598,82.8494,68092.0
2025-05-15 15:30:00,83.3,83.34,83.13,83.13,55857.0,82.8593,82.8991,82.6902,82.6902,55857.0
2025-05-15 15:40:00,83.14,83.16,83.03,83.05,64929.0,82.7002,82.7201,82.5907,82.6106,64929.0
2025-05-15 15:50:00,83.07,83.24,83.05,83.23,203452.0,82.6305,82.7996,82.6106,82.7897,203452.0
2025-05-16 09:30:00,83.26,83.47,83.15,83.32,134540.0,82.8195,83.0284,82.7101,82.8792,134540.0
2025-05-16 09:40:00,83.23,83.47,83.2,83.42,33348.0,82.7897,83.0284,82.7598,82.9787,33348.0
2025-05-16 09:50:00,83.42,83.79,83.42,83.77,35424.0,82.9787,83.3467,82.9787,83.3268,35424.0
2025-05-16 10:00:00,83.74,83.75,83.46,83.52,20904.0,83.297,83.3069,83.0185,83.0781,20904.0
2025-05-16 10:10:00,83.54,83.6,83.33,83.37,24891.0,83.098,83.1577,82.8892,82.9289,24891.0
2025-05-16 10:20:00,83.37,83.6,83.31,83.53,24431.0,82.9289,83.1577,82.8693,83.0881,24431.0
2025-05-16 10:30:00,83.53,83.72,83.47,83.67,28154.0,83.0881,83.2771,83.0284,83.2274,28154.0
2025-05-16 10:40:00,83.72,83.89,83.69,83.84,28127.0,83.2771,83.4462,83.2472,83.3965,28127.0
2025-05-16 10:50:00,83.86,84.04,83.84,84.01,43939.0,83.4163,83.5954,83.3965,83.5656,43939.0
2025-05-16 11:00:00,84.0,84.16,83.99,84.09,32886.0,83.5556,83.7148,83.5457,83.6451,32886.0
2025-05-16 11:10:00,84.06,84.21,83.99,84.14,44888.0,83.6153,83.7645,83.5457,83.6949,44888.0
2025-05-16 11:20:00,84.17,84.31,84.16,84.27,37892.0,83.7247,83.864,83.7148,83.8242,37892.0
2025-05-16 11:30:00,84.27,84.33,84.17,84.22,40708.0,83.8242,83.8839,83.7247,83.7744,40708.0
2025-05-16 11:40:00,84.22,84.22,83.93,83.94,24915.0,83.7744,83.7744,83.486,83.4959,24915.0
2025-05-16 11:50:00,83.94,84.17,83.94,84.12,36062.0,83.4959,83.7247,83.4959,83.675,36062.0
2025-05-16 12:00:00,84.13,84.24,84.11,84.2,19722.0,83.6849,83.7943,83.665,83.7545,19722.0
2025-05-16 12:10:00,84.2,84.3,84.17,84.18,22406.0,83.7545,83.854,83.7247,83.7347,22406.0
2025-05-16 12:20:00,84.19,84.24,84.17,84.19,13607.0,83.7446,83.7943,83.7247,83.7446,13607.0
2025-05-16 12:30:00,84.19,84.26,84.16,84.17,12000.0,83.7446,83.8142,83.7148,83.7247,12000.0
2025-05-16 12:40:00,84.17,84.19,83.97,83.98,13352.0,83.7247,83.7446,83.5258,83.5357,13352.0
2025-05-16 12:50:00,83.99,84.17,83.95,84.16,18258.0,83.5457,83.7247,83.5059,83.7148,18258.0
2025-05-16 13:00:00,84.16,84.26,84.16,84.23,9184.0,83.7148,83.8142,83.7148,83.7844,9184.0
2025-05-16 13:10:00,84.22,84.26,84.17,84.24,14939.0,83.7744,83.8142,83.7247,83.7943,14939.0
2025-05-16 13:20:00,84.24,84.26,84.2,84.23,16072.0,83.7943,83.8142,83.7545,83.7844,16072.0
2025-05-16 13:30:00,84.23,84.28,84.22,84.23,12501.0,83.7844,83.8341,83.7744,83.7844,12501.0
2025-05-16 13:40:00,84.23,84.36,84.23,84.33,14278.0,83.7844,83.9137,83.7844,83.8839,14278.0
2025-05-16 13:50:00,84.33,84.35,84.28,84.32,15760.0,83.8839,83.9038,83.8341,83.8739,15760.0
2025-05-16 14:00:00,84.31,84.34,84.25,84.28,14648.0,83.864,83.8938,83.8043,83.8341,14648.0
2025-05-16 14:10:00,84.26,84.28,84.15,84.25,14703.0,83.8142,83.8341,83.7048,83.8043,14703.0
2025-05-16 14:20:00,84.25,84.26,84.18,84.26,15645.0,83.8043,83.8142,83.7347,83.8142,15645.0
2025-05-16 14:30:00,84.24,84.29,84.23,84.29,14111.0,83.7943,83.8441,83.7844,83.8441,14111.0
2025-05-16 14:40:00,84.3,84.36,84.27,84.29,18972.0,83.854,83.9137,83.8242,83.8441,18972.0
2025-05-16 14:50:00,84.29,84.33,84.24,84.26,19128.0,83.8441,83.8839,83.7943,83.8142,19128.0
2025-05-16 15:00:00,84.26,84.35,84.25,84.35,22334.0,83.8142,83.9038,83.8043,83.9038,22334.0
2025-05-16 15:10:00,84.34,84.36,84.27,84.31,24231.0,83.8938,83.9137,83.8242,83.864,24231.0
2025-05-16 15:20:00,84.3,84.31,84.23,84.28,22045.0,83.854,83.864,83.7844,83.8341,22045.0
2025-05-16 15:30:00,84.28,84.32,84.22,84.22,34201.0,83.8341,83.8739,83.7744,83.7744,34201.0
2025-05-16 15:40:00,84.21,84.34,84.17,84.22,46409.0,83.7645,83.8938,83.7247,83.7744,46409.0
2025-05-16 15:50:00,84.23,84.36,84.19,84.34,151358.0,83.7844,83.9137,83.7446,83.8938,151358.0
2025-05-19 09:30:00,84.33,84.57,83.85,84.11,67928.0,83.8839,84.1226,83.4064,83.665,67928.0
2025-05-19 09:40:00,84.11,84.11,83.91,83.94,15863.0,83.665,83.665,83.4661,83.4959,15863.0
2025-05-19 09:50:00,83.99,84.01,83.88,83.95,23528.0,83.5457,83.5656,83.4362,83.5059,23528.0
2025-05-19 10:00:00,83.95,84.23,83.91,83.91,21430.0,83.5059,83.7844,83.4661,83.4661,21430.0
2025-05-19 10:10:00,83.94,84.06,83.93,84.05,13674.0,83.4959,83.6153,83.486,83.6053,13674.0
2025-05-19 10:20:00,84.06,84.15,84.01,84.15,22295.0,83.6153,83.7048,83.5656,83.7048,22295.0
2025-05-19 10:30:00,84.15,84.25,84.07,84.23,15856.0,83.7048,83.8043,83.6252,83.7844,15856.0
2025-05-19 10:40:00,84.23,84.24,84.17,84.21,14884.0,83.7844,83.7943,83.7247,83.7645,14884.0
2025-05-19 10:50:00,84.21,84.22,84.08,84.09,10609.0,83.7645,83.7744,83.6352,83.6451,10609.0
2025-05-19 11:00:00,84.09,84.3,84.08,84.3,32854.0,83.6451,83.854,83.6352,83.854,32854.0
2025-05-19 11:10:00,84.29,84.29,84.11,84.2,16106.0,83.8441,83.8441,83.665,83.7545,16106.0
2025-05-19 11:20:00,84.21,84.31,84.2,84.21,19099.0,83.7645,83.864,83.7545,83.7645,19099.0
2025-05-19 11:30:00,84.19,84.28,84.18,84.25,18593.0,83.7446,83.8341,83.7347,83.8043,18593.0
2025-05-19 11:40:00,84.24,84.39,84.24,84.35,15203.0,83.7943,83.9435,83.7943,83.9038,15203.0
2025-05-19 11:50:00,84.35,84.36,84.3,84.33,11564.0,83.9038,83.9137,83.854,83.8839,11564.0
2025-05-19 12:00:00,84.33,84.36,84.26,84.36,9680.0,83.8839,83.9137,83.8142,83.9137,9680.0
2025-05-19 12:10:00,84.36,84.42,84.34,84.4,10792.0,83.9137,83.9734,83.8938,83.9535,10792.0
2025-05-19 12:20:00,84.38,84.5,84.38,84.44,9412.0,83.9336,84.053,83.9336,83.9933,9412.0
2025-05-19 12:30:00,84.45,84.5,84.4,84.5,12706.0,84.0032,84.053,83.9535,84.053,12706.0
2025-05-19 12:40:00,84.5,84.54,84.46,84.54,11071.0,84.053,84.0928,84.0132,84.0928,11071.0
2025-05-19 12:50:00,84.53,84.57,84.49,84.53,11163.0,84.0828,84.1226,84.043,84.0828,11163.0
2025-05-19 13:00:00,84.52,84.57,84.51,84.57,10219.0,84.0729,84.1226,84.0629,84.1226,10219.0
2025-05-19 13:10:00,84.58,84.58,84.45,84.45,14232.0,84.1325,84.1325,84.0032,84.0032,14232.0
2025-05-19 13:20:00,84.47,84.5,84.4,84.5,21985.0,84.0231,84.053,83.9535,84.053,21985.0
2025-05-19 13:30:00,84.5,84.52,84.45,84.45,15770.0,84.053,84.0729,84.0032,84.0032,15770.0
2025-05-19 13:40:00,84.49,84.49,84.35,84.4,15135.0,84.043,84.043,83.9038,83.9535,15135.0
2025-05-19 13:50:00,84.4,84.4,84.3,84.35,26308.0,83.9535,83.9535,83.854,83.9038,26308.0
2025-05-19 14:00:00,84.34,84.42,84.34,84.38,17309.0,83.8938,83.9734,83.8938,83.9336,17309.0
2025-05-19 14:10:00,84.4,84.4,84.31,84.32,12645.0,83.9535,83.9535,83.864,83.8739,12645.0
2025-05-19 14:20:00,84.32,84.37,84.28,84.36,18252.0,83.8739,83.9237,83.8341,83.9137,18252.0
2025-05-19 14:30:00,84.36,84.4,84.32,84.34,17906.0,83.9137,83.9535,83.8739,83.8938,17906.0
2025-05-19 14:40:00,84.35,84.36,84.28,84.31,13117.0,83.9038,83.9137,83.8341,83.864,13117.0
2025-05-19 14:50:00,84.31,84.36,84.25,84.34,24274.0,83.864,83.9137,83.8043,83.8938,24274.0
2025-05-19 15:00:00,84.35,84.38,84.18,84.19,20633.0,83.9038,83.9336,83.7347,83.7446,20633.0
2025-05-19 15:10:00,84.19,84.27,84.17,84.18,27607.0,83.7446,83.8242,83.7247,83.7347,27607.0
2025-05-19 15:20:00,84.18,84.21,84.14,84.18,26505.0,83.7347,83.7645,83.6949,83.7347,26505.0
2025-05-19 15:30:00,84.2,84.25,84.16,84.22,39380.0,83.7545,83.8043,83.7148,83.7744,39380.0
2025-05-19 15:40:00,84.2,84.28,84.18,84.24,25685.0,83.7545,83.8341,83.7347,83.7943,25685.0
2025-05-19 15:50:00,84.26,84.38,84.23,84.35,101055.0,83.8142,83.9336,83.7844,83.9038,101055.0
2025-05-20 09:30:00,83.96,84.57,83.87,84.13,39111.0,83.5158,84.1226,83.4263,83.6849,39111.0
2025-05-20 09:40:00,84.09,84.17,84.08,84.09,16310.0,83.6451,83.7247,83.6352,83.6451,16310.0
2025-05-20 09:50:00,84.14,84.22,83.99,84.12,21198.0,83.6949,83.7744,83.5457,83.675,21198.0
2025-05-20 10:00:00,84.13,84.14,83.96,84.09,28434.0,83.6849,83.6949,83.5158,83.6451,28434.0
2025-05-20 10:10:00,84.03,84.23,83.99,84.23,24710.0,83.5854,83.7844,83.5457,83.7844,24710.0
2025-05-20 10:20:00,84.23,84.33,84.21,84.24,22145.0,83.7844,83.8839,83.7645,83.7943,22145.0
2025-05-20 10:30:00,84.24,84.27,84.17,84.24,13760.0,83.7943,83.8242,83.7247,83.7943,13760.0
2025-05-20 10:40:00,84.25,84.27,84.17,84.24,13120.0,83.8043,83.8242,83.7247,83.7943,13120.0
2025-05-20 10:50:00,84.23,84.24,84.05,84.08,12158.0,83.7844,83.7943,83.6053,83.6352,12158.0
2025-05-20 11:00:00,84.07,84.16,84.0,84.14,14561.0,83.6252,83.7148,83.5556,83.6949,14561.0
2025-05-20 11:10:00,84.16,84.3,84.15,84.25,17343.0,83.7148,83.854,83.7048,83.8043,17343.0
2025-05-20 11:20:00,84.25,84.25,84.13,84.13,22526.0,83.8043,83.8043,83.6849,83.6849,22526.0
2025-05-20 11:30:00,84.16,84.2,84.04,84.09,27994.0,83.7148,83.7545,83.5954,83.6451,27994.0
2025-05-20 11:40:00,84.09,84.09,83.99,84.06,14215.0,83.6451,83.6451,83.5457,83.6153,14215.0
2025-05-20 11:50:00,84.04,84.16,84.02,84.13,14248.0,83.5954,83.7148,83.5755,83.6849,14248.0
2025-05-20 12:00:00,84.13,84.19,84.11,84.12,14218.0,83.6849,83.7446,83.665,83.675,14218.0
2025-05-20 12:10:00,84.11,84.16,84.06,84.13,20252.0,83.665,83.7148,83.6153,83.6849,20252.0
2025-05-20 12:20:00,84.13,84.16,84.01,84.03,48958.0,83.6849,83.7148,83.5656,83.5854,48958.0
2025-05-20 12:30:00,84.02,84.05,83.99,83.99,13630.0,83.5755,83.6053,83.5457,83.5457,13630.0
2025-05-20 12:40:00,84.02,84.09,84.01,84.06,9742.0,83.5755,83.6451,83.5656,83.6153,9742.0
2025-05-20 12:50:00,84.06,84.11,84.04,84.11,11927.0,83.6153,83.665,83.5954,83.665,11927.0
2025-05-20 13:00:00,84.12,84.18,84.11,84.14,15544.0,83.675,83.7347,83.665,83.6949,15544.0
2025-05-20 13:10:00,84.14,84.22,84.14,84.17,14373.0,83.6949,83.7744,83.6949,83.7247,14373.0
2025-05-20 13:20:00,84.17,84.2,84.12,84.15,21719.0,83.7247,83.7545,83.675,83.7048,21719.0
2025-05-20 13:30:00,84.15,84.21,84.14,84.17,17147.0,83.7048,83.7645,83.6949,83.7247,17147.0
2025-05-20 13:40:00,84.17,84.2,84.12,84.13,17525.0,83.7247,83.7545,83.675,83.6849,17525.0
2025-05-20 13:50:00,84.12,84.17,84.1,84.15,22891.0,83.675,83.7247,83.6551,83.7048,22891.0
2025-05-20 14:00:00,84.15,84.15,84.07,84.07,21582.0,83.7048,83.7048,83.6252,83.6252,21582.0
2025-05-20 14:10:00,84.08,84.08,83.98,84.05,20791.0,83.6352,83.6352,83.5357,83.6053,20791.0
2025-05-20 14:20:00,84.03,84.05,83.85,83.95,31706.0,83.5854,83.6053,83.4064,83.5059,31706.0
2025-05-20 14:30:00,83.96,84.08,83.93,84.07,32758.0,83.5158,83.6352,83.486,83.6252,32758.0
2025-05-20 14:40:00,84.06,84.1,84.02,84.09,22531.0,83.6153,83.6551,83.5755,83.6451,22531.0
2025-05-20 14:50:00,84.09,84.12,84.06,84.09,23650.0,83.6451,83.675,83.6153,83.6451,23650.0
2025-05-20 15:00:00,84.08,84.08,83.93,84.01,28783.0,83.6352,83.6352,83.486,83.5656,28783.0
2025-05-20 15:10:00,84.03,84.09,84.0,84.09,27181.0,83.5854,83.6451,83.5556,83.6451,27181.0
2025-05-20 15:20:00,84.07,84.1,84.01,84.03,36925.0,83.6252,83.6551,83.5656,83.5854,36925.0
2025-05-20 15:30:00,84.04,84.11,84.02,84.08,34535.0,83.5954,83.665,83.5755,83.6352,34535.0
2025-05-20 15:40:00,84.06,84.14,84.01,84.08,34204.0,83.6153,83.6949,83.5656,83.6352,34204.0
2025-05-20 15:50:00,84.05,84.32,84.0,84.08,268200.0,83.6053,83.8739,83.5556,83.6352,268200.0
2025-05-21 09:30:00,83.85,83.97,83.56,83.72,35901.0,83.4064,83.5258,83.1179,83.2771,35901.0
2025-05-21 09:40:00,83.72,83.77,83.59,83.63,16968.0,83.2771,83.3268,83.1478,83.1876,16968.0
2025-05-21 09:50:00,83.63,83.63,83.42,83.5,11720.0,83.1876,83.1876,82.9787,83.0583,11720.0
2025-05-21 10:00:00,83.48,83.69,83.48,83.61,16412.0,83.0384,83.2472,83.0384,83.1677,16412.0
2025-05-21 10:10:00,83.52,83.52,83.34,83.38,12401.0,83.0781,83.0781,82.8991,82.9389,12401.0
2025-05-21 10:20:00,83.38,83.52,83.2,83.22,20134.0,82.9389,83.0781,82.7598,82.7797,20134.0
2025-05-21 10:30:00,83.16,83.17,83.0,83.13,23854.0,82.7201,82.73,82.5609,82.6902,23854.0
2025-05-21 10:40:00,83.14,83.18,82.92,82.98,25328.0,82.7002,82.7399,82.4813,82.541,25328.0
2025-05-21 10:50:00,83.0,83.18,82.98,83.17,26094.0,82.5609,82.7399,82.541,82.73,26094.0
2025-05-21 11:00:00,83.15,83.28,83.11,83.28,16065.0,82.7101,82.8394,82.6703,82.8394,16065.0
2025-05-21 11:10:00,83.26,83.33,83.2,83.2,17279.0,82.8195,82.8892,82.7598,82.7598,17279.0
2025-05-21 11:20:00,83.23,83.26,83.08,83.09,16710.0,82.7897,82.8195,82.6405,82.6504,16710.0
2025-05-21 11:30:00,83.09,83.15,83.04,83.15,32270.0,82.6504,82.7101,82.6007,82.7101,32270.0
2025-05-21 11:40:00,83.13,83.16,83.02,83.05,20951.0,82.6902,82.7201,82.5808,82.6106,20951.0
2025-05-21 11:50:00,83.04,83.21,83.02,83.17,12308.0,82.6007,82.7698,82.5808,82.73,12308.0
2025-05-21 12:00:00,83.16,83.21,83.13,83.16,16487.0,82.7201,82.7698,82.6902,82.7201,16487.0
2025-05-21 12:10:00,83.16,83.26,83.15,83.26,15831.0,82.7201,82.8195,82.7101,82.8195,15831.0
2025-05-21 12:20:00,83.28,83.28,83.2,83.23,17321.0,82.8394,82.8394,82.7598,82.7897,17321.0
2025-05-21 12:30:00,83.25,83.35,83.25,83.32,37305.0,82.8096,82.909,82.8096,82.8792,37305.0
2025-05-21 12:40:00,83.34,83.44,83.33,83.44,14619.0,82.8991,82.9986,82.8892,82.9986,14619.0
2025-05-21 12:50:00,83.47,83.47,83.34,83.35,10640.0,83.0284,83.0284,82.8991,82.909,10640.0
2025-05-21 13:00:00,83.36,83.45,83.35,83.37,14235.0,82.919,83.0085,82.909,82.9289,14235.0
2025-05-21 13:10:00,83.37,83.37,82.94,82.99,16834.0,82.9289,82.9289,82.5012,82.551,16834.0
2025-05-21 13:20:00,82.97,82.97,82.74,82.77,18090.0,82.5311,82.5311,82.3023,82.3321,18090.0
2025-05-21 13:30:00,82.73,83.07,82.72,83.06,21558.0,82.2923,82.6305,82.2824,82.6206,21558.0
2025-05-21 13:40:00,83.05,83.05,82.89,82.96,14609.0,82.6106,82.6106,82.4515,82.5211,14609.0
2025-05-21 13:50:00,82.96,83.02,82.84,82.87,24462.0,82.5211,82.5808,82.4017,82.4316,24462.0
2025-05-21 14:00:00,82.88,82.89,82.69,82.84,25058.0,82.4415,82.4515,82.2525,82.4017,25058.0
2025-05-21 14:10:00,82.84,82.88,82.77,82.82,16541.0,82.4017,82.4415,82.3321,82.3819,16541.0
2025-05-21 14:20:00,82.82,82.86,82.74,82.85,15339.0,82.3819,82.4216,82.3023,82.4117,15339.0
2025-05-21 14:30:00,82.85,82.92,82.81,82.86,17629.0,82.4117,82.4813,82.3719,82.4216,17629.0
2025-05-21 14:40:00,82.86,82.88,82.77,82.77,18812.0,82.4216,82.4415,82.3321,82.3321,18812.0
2025-05-21 14:50:00,82.77,82.81,82.72,82.73,27732.0,82.3321,82.3719,82.2824,82.2923,27732.0
2025-05-21 15:00:00,82.73,82.84,82.68,82.7,21160.0,82.2923,82.4017,82.2426,82.2625,21160.0
2025-05-21 15:10:00,82.7,82.8,82.64,82.78,37155.0,82.2625,82.362,82.2028,82.3421,37155.0
2025-05-21 15:20:00,82.8,82.8,82.62,82.62,27654.0,82.362,82.362,82.1829,82.1829,27654.0
2025-05-21 15:30:00,82.63,82.74,82.6,82.7,39517.0,82.1929,82.3023,82.163,82.2625,39517.0
2025-05-21 15:40:00,82.7,82.76,82.63,82.63,44857.0,82.2625,82.3222,82.1929,82.1929,44857.0
2025-05-21 15:50:00,82.65,82.77,82.59,82.59,244975.0,82.2127,82.3321,82.1531,82.1531,244975.0
2025-05-22 09:30:00,82.75,82.9,82.43,82.5,46949.0,82.3122,82.4614,81.9939,82.0635,46949.0
2025-05-22 09:40:00,82.5,82.57,82.23,82.23,34209.0,82.0635,82.1332,81.795,81.795,34209.0
2025-05-22 09:50:00,82.22,82.26,81.94,82.0,46005.0,81.785,81.8248,81.5065,81.5662,46005.0
2025-05-22 10:00:00,82.0,82.1,81.85,81.98,69967.0,81.5662,81.6657,81.417,81.5463,69967.0
2025-05-22 10:10:00,81.97,82.03,81.7,81.8,74366.0,81.5363,81.596,81.2678,81.3672,74366.0
2025-05-22 10:20:00,81.8,81.87,81.61,81.68,60520.0,81.3672,81.4369,81.1783,81.2479,60520.0
2025-05-22 10:30:00,81.67,81.7,81.4,81.42,49236.0,81.2379,81.2678,80.9694,80.9893,49236.0
2025-05-22 10:40:00,81.44,81.6,81.43,81.58,42593.0,81.0092,81.1683,80.9992,81.1484,42593.0
2025-05-22 10:50:00,81.58,81.75,81.53,81.73,32875.0,81.1484,81.3175,81.0987,81.2976,32875.0
2025-05-22 11:00:00,81.75,81.86,81.72,81.85,23473.0,81.3175,81.4269,81.2877,81.417,23473.0
2025-05-22 11:10:00,81.84,81.87,81.72,81.76,30585.0,81.407,81.4369,81.2877,81.3275,30585.0
2025-05-22 11:20:00,81.77,81.93,81.73,81.82,27174.0,81.3374,81.4966,81.2976,81.3871,27174.0
2025-05-22 11:30:00,81.8,82.08,81.79,82.03,30704.0,81.3672,81.6458,81.3573,81.596,30704.0
2025-05-22 11:40:00,82.04,82.08,81.99,82.02,17661.0,81.606,81.6458,81.5562,81.5861,17661.0
2025-05-22 11:50:00,82.01,82.09,81.98,82.07,24678.0,81.5761,81.6557,81.5463,81.6358,24678.0
2025-05-22 12:00:00,82.07,82.19,82.06,82.15,18640.0,81.6358,81.7552,81.6259,81.7154,18640.0
2025-05-22 12:10:00,82.17,82.31,82.16,82.17,15732.0,81.7353,81.8745,81.7253,81.7353,15732.0
2025-05-22 12:20:00,82.16,82.16,82.05,82.1,18018.0,81.7253,81.7253,81.6159,81.6657,18018.0
2025-05-22 12:30:00,82.1,82.14,82.06,82.12,19813.0,81.6657,81.7054,81.6259,81.6856,19813.0
2025-05-22 12:40:00,82.12,82.15,81.96,81.96,19782.0,81.6856,81.7154,81.5264,81.5264,19782.0
2025-05-22 12:50:00,81.96,82.0,81.92,81.92,13925.0,81.5264,81.5662,81.4866,81.4866,13925.0
2025-05-22 13:00:00,81.94,82.01,81.93,81.95,46370.0,81.5065,81.5761,81.4966,81.5165,46370.0
2025-05-22 13:10:00,81.94,82.13,81.91,82.09,46476.0,81.5065,81.6955,81.4767,81.6557,46476.0
2025-05-22 13:20:00,82.08,82.26,82.08,82.23,32513.0,81.6458,81.8248,81.6458,81.795,32513.0
2025-05-22 13:30:00,82.23,82.33,82.22,82.3,21030.0,81.795,81.8944,81.785,81.8646,21030.0
2025-05-22 13:40:00,82.29,82.31,82.22,82.27,17899.0,81.8547,81.8745,81.785,81.8348,17899.0
2025-05-22 13:50:00,82.28,82.35,82.23,82.32,31475.0,81.8447,81.9143,81.795,81.8845,31475.0
2025-05-22 14:00:00,82.32,82.34,82.2,82.25,23036.0,81.8845,81.9044,81.7651,81.8149,23036.0
2025-05-22 14:10:00,82.23,82.29,82.19,82.27,24292.0,81.795,81.8547,81.7552,81.8348,24292.0
2025-05-22 14:20:00,82.27,82.39,82.23,82.34,43038.0,81.8348,81.9541,81.795,81.9044,43038.0
2025-05-22 14:30:00,82.34,82.39,82.23,82.23,26690.0,81.9044,81.9541,81.795,81.795,26690.0
2025-05-22 14:40:00,82.22,82.28,82.2,82.23,17056.0,81.785,81.8447,81.7651,81.795,17056.0
2025-05-22 14:50:00,82.23,82.29,82.22,82.29,28899.0,81.795,81.8547,81.785,81.8547,28899.0
2025-05-22 15:00:00,82.29,82.39,82.28,82.36,36519.0,81.8547,81.9541,81.8447,81.9243,36519.0
2025-05-22 15:10:00,82.37,82.42,82.34,82.42,42801.0,81.9342,81.984,81.9044,81.984,42801.0
2025-05-22 15:20:00,82.41,82.5,82.41,82.49,44429.0,81.974,82.0635,81.974,82.0536,44429.0
2025-05-22 15:30:00,82.5,82.5,82.35,82.39,42457.0,82.0635,82.0635,81.9143,81.9541,42457.0
2025-05-22 15:40:00,82.39,82.43,82.27,82.28,83761.0,81.9541,81.9939,81.8348,81.8447,83761.0
2025-05-22 15:50:00,82.28,82.34,81.92,82.03,329930.0,81.8447,81.9044,81.4866,81.596,329930.0
2025-05-23 09:30:00,81.25,81.77,81.2,81.31,42446.0,80.8202,81.3374,80.7704,80.8798,42446.0
2025-05-23 09:40:00,81.37,81.47,81.21,81.42,42587.0,80.9395,81.039,80.7804,80.9893,42587.0
2025-05-23 09:50:00,81.42,81.42,81.27,81.31,23764.0,80.9893,80.9893,80.8401,80.8798,23764.0
2025-05-23 10:00:00,81.31,81.57,81.23,81.31,53861.0,80.8798,81.1385,80.8003,80.8798,53861.0
2025-05-23 10:10:00,81.28,81.32,81.13,81.14,30765.0,80.85,80.8898,80.7008,80.7107,30765.0
2025-05-23 10:20:00,81.15,81.39,81.14,81.36,34977.0,80.7207,80.9594,80.7107,80.9296,34977.0
2025-05-23 10:30:00,81.38,81.54,81.37,81.45,32866.0,80.9495,81.1086,80.9395,81.0191,32866.0
2025-05-23 10:40:00,81.44,81.59,81.44,81.56,28498.0,81.0092,81.1584,81.0092,81.1285,28498.0
2025-05-23 10:50:00,81.55,81.58,81.47,81.5,29098.0,81.1186,81.1484,81.039,81.0688,29098.0
2025-05-23 11:00:00,81.53,81.6,81.46,81.57,28022.0,81.0987,81.1683,81.029,81.1385,28022.0
2025-05-23 11:10:00,81.57,81.65,81.49,81.64,21830.0,81.1385,81.218,81.0589,81.2081,21830.0
2025-05-23 11:20:00,81.65,81.74,81.64,81.73,33893.0,81.218,81.3076,81.2081,81.2976,33893.0
2025-05-23 11:30:00,81.76,81.89,81.73,81.83,28979.0,81.3275,81.4568,81.2976,81.3971,28979.0
2025-05-23 11:40:00,81.84,81.87,81.78,81.82,17450.0,81.407,81.4369,81.3474,81.3871,17450.0
2025-05-23 11:50:00,81.8,81.83,81.73,81.82,17849.0,81.3672,81.3971,81.2976,81.3871,17849.0
2025-05-23 12:00:00,81.82,81.82,81.63,81.67,29264.0,81.3871,81.3871,81.1981,81.2379,29264.0
2025-05-23 12:10:00,81.65,81.74,81.63,81.72,12373.0,81.218,81.3076,81.1981,81.2877,12373.0
2025-05-23 12:20:00,81.72,81.9,81.72,81.82,19105.0,81.2877,81.4667,81.2877,81.3871,19105.0
2025-05-23 12:30:00,81.82,81.82,81.66,81.81,18694.0,81.3871,81.3871,81.228,81.3772,18694.0
2025-05-23 12:40:00,81.81,81.82,81.75,81.78,17291.0,81.3772,81.3871,81.3175,81.3474,17291.0
2025-05-23 12:50:00,81.79,81.82,81.7,81.7,13986.0,81.3573,81.3871,81.2678,81.2678,13986.0
2025-05-23 13:00:00,81.7,81.77,81.69,81.77,12322.0,81.2678,81.3374,81.2578,81.3374,12322.0
2025-05-23 13:10:00,81.77,81.92,81.77,81.92,17747.0,81.3374,81.4866,81.3374,81.4866,17747.0
2025-05-23 13:20:00,81.91,81.92,81.82,81.89,22852.0,81.4767,81.4866,81.3871,81.4568,22852.0
2025-05-23 13:30:00,81.88,81.92,81.85,81.85,21489.0,81.4468,81.4866,81.417,81.417,21489.0
2025-05-23 13:40:00,81.85,81.89,81.8,81.88,22260.0,81.417,81.4568,81.3672,81.4468,22260.0
2025-05-23 13:50:00,81.9,81.93,81.85,81.89,15556.0,81.4667,81.4966,81.417,81.4568,15556.0
2025-05-23 14:00:00,81.88,82.03,81.88,82.0,26894.0,81.4468,81.596,81.4468,81.5662,26894.0
2025-05-23 14:10:00,81.99,81.99,81.86,81.87,19175.0,81.5562,81.5562,81.4269,81.4369,19175.0
2025-05-23 14:20:00,81.86,81.94,81.82,81.85,15614.0,81.4269,81.5065,81.3871,81.417,15614.0
2025-05-23 14:30:00,81.89,81.97,81.89,81.9,19739.0,81.4568,81.5363,81.4568,81.4667,19739.0
2025-05-23 14:40:00,81.9,81.97,81.88,81.95,22505.0,81.4667,81.5363,81.4468,81.5165,22505.0
2025-05-23 14:50:00,81.93,81.96,81.86,81.88,22804.0,81.4966,81.5264,81.4269,81.4468,22804.0
2025-05-23 15:00:00,81.86,81.91,81.85,81.91,27235.0,81.4269,81.4767,81.417,81.4767,27235.0
2025-05-23 15:10:00,81.91,81.97,81.86,81.86,22154.0,81.4767,81.5363,81.4269,81.4269,22154.0
2025-05-23 15:20:00,81.88,81.89,81.75,81.77,33882.0,81.4468,81.4568,81.3175,81.3374,33882.0
2025-05-23 15:30:00,81.77,81.88,81.76,81.88,69468.0,81.3374,81.4468,81.3275,81.4468,69468.0
2025-05-23 15:40:00,81.87,81.91,81.78,81.82,71514.0,81.4369,81.4767,81.3474,81.3871,71514.0
2025-05-23 15:50:00,81.8,81.81,81.5,81.64,385167.0,81.3672,81.3772,81.0688,81.2081,385167.0
2025-05-27 09:30:00,82.05,82.12,81.62,81.72,65722.0,81.6159,81.6856,81.1882,81.2877,65722.0
2025-05-27 09:40:00,81.8,81.96,81.74,81.89,34102.0,81.3672,81.5264,81.3076,81.4568,34102.0
2025-05-27 09:50:00,81.91,81.95,81.8,81.9,22737.0,81.4767,81.5165,81.3672,81.4667,22737.0
2025-05-27 10:00:00,81.9,82.19,81.89,82.13,59274.0,81.4667,81.7552,81.4568,81.6955,59274.0
2025-05-27 10:10:00,82.13,82.44,82.12,82.44,26657.0,81.6955,82.0039,81.6856,82.0039,26657.0
2025-05-27 10:20:00,82.43,82.73,82.43,82.69,24120.0,81.9939,82.2923,81.9939,82.2525,24120.0
2025-05-27 10:30:00,82.69,82.74,82.59,82.63,25555.0,82.2525,82.3023,82.1531,82.1929,25555.0
2025-05-27 10:40:00,82.6,82.83,82.6,82.76,28304.0,82.163,82.3918,82.163,82.3222,28304.0
2025-05-27 10:50:00,82.75,82.82,82.74,82.76,27990.0,82.3122,82.3819,82.3023,82.3222,27990.0
2025-05-27 11:00:00,82.76,82.82,82.57,82.62,31646.0,82.3222,82.3819,82.1332,82.1829,31646.0
2025-05-27 11:10:00,82.62,82.71,82.59,82.67,24145.0,82.1829,82.2724,82.1531,82.2326,24145.0
2025-05-27 11:20:00,82.67,82.86,82.57,82.83,41017.0,82.2326,82.4216,82.1332,82.3918,41017.0
2025-05-27 11:30:00,82.84,82.93,82.81,82.92,25429.0,82.4017,82.4913,82.3719,82.4813,25429.0
2025-05-27 11:40:00,82.94,83.05,82.9,83.0,48749.0,82.5012,82.6106,82.4614,82.5609,48749.0
2025-05-27 11:50:00,83.0,83.13,82.99,83.08,23305.0,82.5609,82.6902,82.551,82.6405,23305.0
2025-05-27 12:00:00,83.08,83.28,83.06,83.28,36794.0,82.6405,82.8394,82.6206,82.8394,36794.0
2025-05-27 12:10:00,83.28,83.29,83.13,83.22,35666.0,82.8394,82.8494,82.6902,82.7797,35666.0
2025-05-27 12:20:00,83.22,83.31,83.21,83.27,19108.0,82.7797,82.8693,82.7698,82.8295,19108.0
2025-05-27 12:30:00,83.28,83.37,83.22,83.35,20270.0,82.8394,82.9289,82.7797,82.909,20270.0
2025-05-27 12:40:00,83.37,83.39,83.19,83.23,21261.0,82.9289,82.9488,82.7499,82.7897,21261.0
2025-05-27 12:50:00,83.2,83.26,83.17,83.24,24418.0,82.7598,82.8195,82.73,82.7996,24418.0
2025-05-27 13:00:00,83.25,83.28,83.17,83.19,19496.0,82.8096,82.8394,82.73,82.7499,19496.0
2025-05-27 13:10:00,83.19,83.26,83.15,83.23,21113.0,82.7499,82.8195,82.7101,82.7897,21113.0
2025-05-27 13:20:00,83.23,83.25,83.13,83.14,26784.0,82.7897,82.8096,82.6902,82.7002,26784.0
2025-05-27 13:30:00,83.15,83.19,83.11,83.13,18561.0,82.7101,82.7499,82.6703,82.6902,18561.0
2025-05-27 13:40:00,83.13,83.17,83.11,83.14,28937.0,82.6902,82.73,82.6703,82.7002,28937.0
2025-05-27 13:50:00,83.16,83.31,83.16,83.3,24340.0,82.7201,82.8693,82.7201,82.8593,24340.0
2025-05-27 14:00:00,83.3,83.33,83.22,83.26,19632.0,82.8593,82.8892,82.7797,82.8195,19632.0
2025-05-27 14:10:00,83.25,83.33,83.23,83.25,25161.0,82.8096,82.8892,82.7897,82.8096,25161.0
2025-05-27 14:20:00,83.26,83.29,83.22,83.25,20323.0,82.8195,82.8494,82.7797,82.8096,20323.0
2025-05-27 14:30:00,83.25,83.3,83.22,83.28,30761.0,82.8096,82.8593,82.7797,82.8394,30761.0
2025-05-27 14:40:00,83.25,83.33,83.22,83.32,25177.0,82.8096,82.8892,82.7797,82.8792,25177.0
2025-05-27 14:50:00,83.31,83.31,83.22,83.23,26253.0,82.8693,82.8693,82.7797,82.7897,26253.0
2025-05-27 15:00:00,83.22,83.34,83.21,83.27,30501.0,82.7797,82.8991,82.7698,82.8295,30501.0
2025-05-27 15:10:00,83.29,83.32,83.25,83.27,33130.0,82.8494,82.8792,82.8096,82.8295,33130.0
2025-05-27 15:20:00,83.28,83.3,83.17,83.21,86055.0,82.8394,82.8593,82.73,82.7698,86055.0
2025-05-27 15:30:00,83.2,83.21,83.14,83.17,44535.0,82.7598,82.7698,82.7002,82.73,44535.0
2025-05-27 15:40:00,83.17,83.18,83.0,83.01,87490.0,82.73,82.7399,82.5609,82.5708,87490.0
2025-05-27 15:50:00,83.03,83.22,83.0,83.19,254008.0,82.5907,82.7797,82.5609,82.7499,254008.0
2025-05-28 09:30:00,82.99,83.4,82.99,83.2,41350.0,82.551,82.9588,82.551,82.7598,41350.0
2025-05-28 09:40:00,83.19,83.47,83.18,83.33,49043.0,82.7499,83.0284,82.7399,82.8892,49043.0
2025-05-28 09:50:00,83.33,83.33,83.16,83.29,28144.0,82.8892,82.8892,82.7201,82.8494,28144.0
2025-05-28 10:00:00,83.3,83.34,83.0,83.04,21223.0,82.8593,82.8991,82.5609,82.6007,21223.0
2025-05-28 10:10:00,83.04,83.04,82.79,82.9,24773.0,82.6007,82.6007,82.352,82.4614,24773.0
2025-05-28 10:20:00,82.91,83.03,82.91,82.98,19615.0,82.4714,82.5907,82.4714,82.541,19615.0
2025-05-28 10:30:00,82.98,83.25,82.97,83.17,673600.0,82.541,82.8096,82.5311,82.73,673600.0
2025-05-28 10:40:00,83.19,83.27,83.12,83.17,39591.0,82.7499,82.8295,82.6803,82.73,39591.0
2025-05-28 10:50:00,83.13,83.15,82.98,82.98,22810.0,82.6902,82.7101,82.541,82.541,22810.0
2025-05-28 11:00:00,82.98,83.04,82.84,82.89,22024.0,82.541,82.6007,82.4017,82.4515,22024.0
2025-05-28 11:10:00,82.87,83.0,82.84,83.0,31979.0,82.4316,82.5609,82.4017,82.5609,31979.0
2025-05-28 11:20:00,83.0,83.12,82.97,83.03,48658.0,82.5609,82.6803,82.5311,82.5907,48658.0
2025-05-28 11:30:00,83.05,83.05,82.88,82.99,28947.0,82.6106,82.6106,82.4415,82.551,28947.0
2025-05-28 11:40:00,82.99,83.07,82.83,83.04,35041.0,82.551,82.6305,82.3918,82.6007,35041.0
2025-05-28 11:50:00,83.04,83.15,83.03,83.12,19039.0,82.6007,82.7101,82.5907,82.6803,19039.0
2025-05-28 12:00:00,83.12,83.13,83.03,83.1,20405.0,82.6803,82.6902,82.5907,82.6604,20405.0
2025-05-28 12:10:00,83.09,83.13,83.02,83.11,21594.0,82.6504,82.6902,82.5808,82.6703,21594.0
2025-05-28 12:20:00,83.11,83.12,83.05,83.05,21545.0,82.6703,82.6803,82.6106,82.6106,21545.0
2025-05-28 12:30:00,83.05,83.16,83.01,83.14,25531.0,82.6106,82.7201,82.5708,82.7002,25531.0
2025-05-28 12:40:00,83.14,83.22,83.1,83.19,17782.0,82.7002,82.7797,82.6604,82.7499,17782.0
2025-05-28 12:50:00,83.2,83.2,83.08,83.12,18245.0,82.7598,82.7598,82.6405,82.6803,18245.0
2025-05-28 13:00:00,83.12,83.2,83.11,83.16,19649.0,82.6803,82.7598,82.6703,82.7201,19649.0
2025-05-28 13:10:00,83.16,83.25,83.14,83.23,30541.0,82.7201,82.8096,82.7002,82.7897,30541.0
2025-05-28 13:20:00,83.22,83.29,83.22,83.25,29497.0,82.7797,82.8494,82.7797,82.8096,29497.0
2025-05-28 13:30:00,83.25,83.25,83.06,83.1,18021.0,82.8096,82.8096,82.6206,82.6604,18021.0
2025-05-28 13:40:00,83.1,83.12,83.02,83.12,23404.0,82.6604,82.6803,82.5808,82.6803,23404.0
2025-05-28 13:50:00,83.11,83.15,83.05,83.06,21776.0,82.6703,82.7101,82.6106,82.6206,21776.0
2025-05-28 14:00:00,83.06,83.15,83.05,83.07,18888.0,82.6206,82.7101,82.6106,82.6305,18888.0
2025-05-28 14:10:00,83.05,83.14,83.05,83.12,34414.0,82.6106,82.7002,82.6106,82.6803,34414.0
2025-05-28 14:20:00,83.12,83.16,83.04,83.15,29692.0,82.6803,82.7201,82.6007,82.7101,29692.0
2025-05-28 14:30:00,83.16,83.2,83.09,83.1,25414.0,82.7201,82.7598,82.6504,82.6604,25414.0
2025-05-28 14:40:00,83.11,83.14,83.06,83.09,27711.0,82.6703,82.7002,82.6206,82.6504,27711.0
2025-05-28 14:50:00,83.1,83.1,82.83,83.09,44165.0,82.6604,82.6604,82.3918,82.6504,44165.0
2025-05-28 15:00:00,83.07,83.19,83.07,83.16,35786.0,82.6305,82.7499,82.6305,82.7201,35786.0
2025-05-28 15:10:00,83.15,83.18,83.01,83.09,46446.0,82.7101,82.7399,82.5708,82.6504,46446.0
2025-05-28 15:20:00,83.07,83.09,82.94,82.95,39700.0,82.6305,82.6504,82.5012,82.5112,39700.0
2025-05-28 15:30:00,82.94,82.95,82.79,82.84,75154.0,82.5012,82.5112,82.352,82.4017,75154.0
2025-05-28 15:40:00,82.84,82.92,82.75,82.75,77536.0,82.4017,82.4813,82.3122,82.3122,77536.0
2025-05-28 15:50:00,82.71,82.79,82.64,82.76,190849.0,82.2724,82.352,82.2028,82.3222,190849.0
2025-05-29 09:30:00,82.59,83.06,82.59,83.02,34274.0,82.1531,82.6206,82.1531,82.5808,34274.0
2025-05-29 09:40:00,83.0,83.1,82.88,82.94,22736.0,82.5609,82.6604,82.4415,82.5012,22736.0
2025-05-29 09:50:00,82.93,82.93,82.75,82.9,22896.0,82.4913,82.4913,82.3122,82.4614,22896.0
2025-05-29 10:00:00,82.89,82.98,82.69,82.77,30653.0,82.4515,82.541,82.2525,82.3321,30653.0
2025-05-29 10:10:00,82.77,82.88,82.71,82.71,29828.0,82.3321,82.4415,82.2724,82.2724,29828.0
2025-05-29 10:20:00,82.71,83.04,82.71,82.96,26074.0,82.2724,82.6007,82.2724,82.5211,26074.0
2025-05-29 10:30:00,82.97,83.03,82.79,82.82,29173.0,82.5311,82.5907,82.352,82.3819,29173.0
2025-05-29 10:40:00,82.82,82.82,82.7,82.73,21100.0,82.3819,82.3819,82.2625,82.2923,21100.0
2025-05-29 10:50:00,82.75,82.82,82.68,82.77,23855.0,82.3122,82.3819,82.2426,82.3321,23855.0
2025-05-29 11:00:00,82.77,82.82,82.64,82.78,18235.0,82.3321,82.3819,82.2028,82.3421,18235.0
2025-05-29 11:10:00,82.76,82.91,82.75,82.91,22712.0,82.3222,82.4714,82.3122,82.4714,22712.0
2025-05-29 11:20:00,82.88,83.0,82.86,82.98,21207.0,82.4415,82.5609,82.4216,82.541,21207.0
2025-05-29 11:30:00,82.98,83.0,82.77,82.79,142639.0,82.541,82.5609,82.3321,82.352,142639.0
2025-05-29 11:40:00,82.77,82.92,82.77,82.84,19483.0,82.3321,82.4813,82.3321,82.4017,19483.0
2025-05-29 11:50:00,82.87,83.0,82.72,82.78,21900.0,82.4316,82.5609,82.2824,82.3421,21900.0
2025-05-29 12:00:00,82.76,82.9,82.66,82.88,32619.0,82.3222,82.4614,82.2227,82.4415,32619.0
2025-05-29 12:10:00,82.86,83.1,82.84,83.09,19283.0,82.4216,82.6604,82.4017,82.6504,19283.0
2025-05-29 12:20:00,83.11,83.14,83.03,83.12,22715.0,82.6703,82.7002,82.5907,82.6803,22715.0
2025-05-29 12:30:00,83.12,83.16,83.09,83.14,26253.0,82.6803,82.7201,82.6504,82.7002,26253.0
2025-05-29 12:40:00,83.14,83.18,83.13,83.15,23974.0,82.7002,82.7399,82.6902,82.7101,23974.0
2025-05-29 12:50:00,83.13,83.27,83.11,83.23,26456.0,82.6902,82.8295,82.6703,82.7897,26456.0
2025-05-29 13:00:00,83.23,83.36,83.23,83.27,25515.0,82.7897,82.919,82.7897,82.8295,25515.0
2025-05-29 13:10:00,83.28,83.36,83.26,83.29,27929.0,82.8394,82.919,82.8195,82.8494,27929.0
2025-05-29 13:20:00,83.31,83.36,83.28,83.31,24771.0,82.8693,82.919,82.8394,82.8693,24771.0
2025-05-29 13:30:00,83.31,83.35,83.26,83.33,27093.0,82.8693,82.909,82.8195,82.8892,27093.0
2025-05-29 13:40:00,83.34,83.46,83.33,83.44,18954.0,82.8991,83.0185,82.8892,82.9986,18954.0
2025-05-29 13:50:00,83.45,83.5,83.42,83.47,26480.0,83.0085,83.0583,82.9787,83.0284,26480.0
2025-05-29 14:00:00,83.46,83.55,83.4,83.52,131070.0,83.0185,83.108,82.9588,83.0781,131070.0
2025-05-29 14:10:00,83.52,83.57,83.48,83.52,27845.0,83.0781,83.1279,83.0384,83.0781,27845.0
2025-05-29 14:20:00,83.5,83.68,83.48,83.63,29817.0,83.0583,83.2373,83.0384,83.1876,29817.0
2025-05-29 14:30:00,83.63,83.68,83.61,83.65,27775.0,83.1876,83.2373,83.1677,83.2075,27775.0
2025-05-29 14:40:00,83.66,83.78,83.65,83.74,34688.0,83.2174,83.3368,83.2075,83.297,34688.0
2025-05-29 14:50:00,83.74,83.77,83.64,83.69,52603.0,83.297,83.3268,83.1975,83.2472,52603.0
2025-05-29 15:00:00,83.7,83.74,83.61,83.66,50693.0,83.2572,83.297,83.1677,83.2174,50693.0
2025-05-29 15:10:00,83.66,83.78,83.65,83.77,52206.0,83.2174,83.3368,83.2075,83.3268,52206.0
2025-05-29 15:20:00,83.76,83.77,83.5,83.51,66133.0,83.3169,83.3268,83.0583,83.0682,66133.0
2025-05-29 15:30:00,83.51,83.63,83.48,83.48,79621.0,83.0682,83.1876,83.0384,83.0384,79621.0
2025-05-29 15:40:00,83.48,83.67,83.48,83.54,115479.0,83.0384,83.2274,83.0384,83.098,115479.0
2025-05-29 15:50:00,83.57,83.64,83.47,83.64,245283.0,83.1279,83.1975,83.0284,83.1975,245283.0
2025-05-30 09:30:00,83.27,83.72,83.11,83.64,57267.0,82.8295,83.2771,82.6703,83.1975,57267.0
2025-05-30 09:40:00,83.64,83.8,83.6,83.6,23310.0,83.1975,83.3567,83.1577,83.1577,23310.0
2025-05-30 09:50:00,83.59,83.87,83.59,83.67,30699.0,83.1478,83.4263,83.1478,83.2274,30699.0
2025-05-30 10:00:00,83.72,83.95,83.69,83.93,44934.0,83.2771,83.5059,83.2472,83.486,44934.0
2025-05-30 10:10:00,83.93,84.05,83.84,84.04,40739.0,83.486,83.6053,83.3965,83.5954,40739.0
2025-05-30 10:20:00,84.04,84.09,83.92,83.93,42389.0,83.5954,83.6451,83.476,83.486,42389.0
2025-05-30 10:30:00,83.97,84.09,83.97,83.98,41244.0,83.5258,83.6451,83.5258,83.5357,41244.0
2025-05-30 10:40:00,83.98,84.0,83.86,83.91,36383.0,83.5357,83.5556,83.4163,83.4661,36383.0
2025-05-30 10:50:00,83.9,84.03,83.87,83.89,44131.0,83.4561,83.5854,83.4263,83.4462,44131.0
2025-05-30 11:00:00,83.89,83.98,83.81,83.92,40328.0,83.4462,83.5357,83.3666,83.476,40328.0
2025-05-30 11:10:00,83.94,83.98,83.8,83.87,41095.0,83.4959,83.5357,83.3567,83.4263,41095.0
2025-05-30 11:20:00,83.88,84.1,83.88,84.06,39911.0,83.4362,83.6551,83.4362,83.6153,39911.0
2025-05-30 11:30:00,84.06,84.09,83.92,84.01,71812.0,83.6153,83.6451,83.476,83.5656,71812.0
2025-05-30 11:40:00,84.01,84.01,83.9,84.01,36766.0,83.5656,83.5656,83.4561,83.5656,36766.0
2025-05-30 11:50:00,84.02,84.04,83.93,83.97,33785.0,83.5755,83.5954,83.486,83.5258,33785.0
2025-05-30 12:00:00,83.97,84.12,83.96,84.1,29410.0,83.5258,83.675,83.5158,83.6551,29410.0
2025-05-30 12:10:00,84.11,84.18,84.01,84.08,25698.0,83.665,83.7347,83.5656,83.6352,25698.0
2025-05-30 12:20:00,84.07,84.1,83.84,83.89,31942.0,83.6252,83.6551,83.3965,83.4462,31942.0
2025-05-30 12:30:00,83.91,84.11,83.8,84.11,25468.0,83.4661,83.665,83.3567,83.665,25468.0
2025-05-30 12:40:00,84.13,84.15,83.95,84.02,29576.0,83.6849,83.7048,83.5059,83.5755,29576.0
2025-05-30 12:50:00,84.02,84.08,83.99,84.05,27752.0,83.5755,83.6352,83.5457,83.6053,27752.0
2025-05-30 13:00:00,84.03,84.17,84.02,84.14,30550.0,83.5854,83.7247,83.5755,83.6949,30550.0
2025-05-30 13:10:00,84.14,84.16,84.04,84.12,26730.0,83.6949,83.7148,83.5954,83.675,26730.0
2025-05-30 13:20:00,84.17,84.21,84.1,84.19,29692.0,83.7247,83.7645,83.6551,83.7446,29692.0
2025-05-30 13:30:00,84.23,84.27,84.12,84.19,53279.0,83.7844,83.8242,83.675,83.7446,53279.0
2025-05-30 13:40:00,84.18,84.21,84.13,84.18,28683.0,83.7347,83.7645,83.6849,83.7347,28683.0
2025-05-30 13:50:00,84.17,84.27,84.16,84.16,26817.0,83.7247,83.8242,83.7148,83.7148,26817.0
2025-05-30 14:00:00,84.18,84.35,84.18,84.31,40914.0,83.7347,83.9038,83.7347,83.864,40914.0
2025-05-30 14:10:00,84.31,84.42,84.3,84.41,35095.0,83.864,83.9734,83.854,83.9634,35095.0
2025-05-30 14:20:00,84.41,84.42,84.35,84.37,34889.0,83.9634,83.9734,83.9038,83.9237,34889.0
2025-05-30 14:30:00,84.37,84.39,84.27,84.35,30627.0,83.9237,83.9435,83.8242,83.9038,30627.0
2025-05-30 14:40:00,84.35,84.43,84.32,84.43,28307.0,83.9038,83.9833,83.8739,83.9833,28307.0
2025-05-30 14:50:00,84.43,84.53,84.43,84.52,39368.0,83.9833,84.0828,83.9833,84.0729,39368.0
2025-05-30 15:00:00,84.51,84.61,84.49,84.56,53261.0,84.0629,84.1624,84.043,84.1126,53261.0
2025-05-30 15:10:00,84.55,84.82,84.55,84.77,114064.0,84.1027,84.3713,84.1027,84.3215,114064.0
2025-05-30 15:20:00,84.79,84.86,84.72,84.8,96442.0,84.3414,84.4111,84.2718,84.3514,96442.0
2025-05-30 15:30:00,84.79,84.92,84.72,84.77,174597.0,84.3414,84.4707,84.2718,84.3215,174597.0
2025-05-30 15:40:00,84.75,84.75,84.52,84.55,186647.0,84.3016,84.3016,84.0729,84.1027,186647.0
2025-05-30 15:50:00,84.55,84.69,84.45,84.61,505797.0,84.1027,84.242,84.0032,84.1624,505797.0
2025-06-02 09:30:00,84.11,84.44,83.96,84.01,65904.0,83.665,83.9933,83.5158,83.5656,65904.0
2025-06-02 09:40:00,84.01,84.47,83.96,84.42,35347.0,83.5656,84.0231,83.5158,83.9734,35347.0
2025-06-02 09:50:00,84.42,84.53,84.31,84.31,37078.0,83.9734,84.0828,83.864,83.864,37078.0
2025-06-02 10:00:00,84.29,84.46,84.2,84.39,40448.0,83.8441,84.0132,83.7545,83.9435,40448.0
2025-06-02 10:10:00,84.37,84.62,84.35,84.56,53238.0,83.9237,84.1723,83.9038,84.1126,53238.0
2025-06-02 10:20:00,84.56,84.74,84.56,84.6,34222.0,84.1126,84.2917,84.1126,84.1524,34222.0
2025-06-02 10:30:00,84.6,84.85,84.59,84.8,38823.0,84.1524,84.4011,84.1425,84.3514,38823.0
2025-06-02 10:40:00,84.8,84.83,84.71,84.79,21553.0,84.3514,84.3812,84.2619,84.3414,21553.0
2025-06-02 10:50:00,84.79,85.04,84.79,84.86,96286.0,84.3414,84.5901,84.3414,84.4111,96286.0
2025-06-02 11:00:00,84.88,84.9,84.74,84.86,52381.0,84.431,84.4508,84.2917,84.4111,52381.0
2025-06-02 11:10:00,84.85,84.99,84.84,84.97,25791.0,84.4011,84.5404,84.3912,84.5205,25791.0
2025-06-02 11:20:00,84.97,85.0,84.8,84.84,35087.0,84.5205,84.5503,84.3514,84.3912,35087.0
2025-06-02 11:30:00,84.85,85.04,84.83,84.97,55831.0,84.4011,84.5901,84.3812,84.5205,55831.0
2025-06-02 11:40:00,84.97,85.1,84.96,85.04,55714.0,84.5205,84.6498,84.5105,84.5901,55714.0
2025-06-02 11:50:00,85.04,85.1,84.97,85.04,71466.0,84.5901,84.6498,84.5205,84.5901,71466.0
2025-06-02 12:00:00,85.04,85.05,84.74,84.76,26359.0,84.5901,84.6001,84.2917,84.3116,26359.0
2025-06-02 12:10:00,84.76,84.83,84.72,84.83,29334.0,84.3116,84.3812,84.2718,84.3812,29334.0
2025-06-02 12:20:00,84.81,84.89,84.78,84.88,44592.0,84.3613,84.4409,84.3315,84.431,44592.0
2025-06-02 12:30:00,84.89,84.93,84.86,84.87,22629.0,84.4409,84.4807,84.4111,84.421,22629.0
2025-06-02 12:40:00,84.86,84.93,84.85,84.92,21077.0,84.4111,84.4807,84.4011,84.4707,21077.0
2025-06-02 12:50:00,84.92,85.1,84.91,85.09,26878.0,84.4707,84.6498,84.4608,84.6398,26878.0
2025-06-02 13:00:00,85.08,85.27,85.08,85.27,25337.0,84.6299,84.8189,84.6299,84.8189,25337.0
2025-06-02 13:10:00,85.27,85.28,85.1,85.11,24773.0,84.8189,84.8288,84.6498,84.6597,24773.0
2025-06-02 13:20:00,85.13,85.16,85.01,85.02,23398.0,84.6796,84.7095,84.5603,84.5702,23398.0
2025-06-02 13:30:00,85.02,85.09,85.01,85.05,22739.0,84.5702,84.6398,84.5603,84.6001,22739.0
2025-06-02 13:40:00,85.05,85.09,84.99,85.08,19599.0,84.6001,84.6398,84.5404,84.6299,19599.0
2025-06-02 13:50:00,85.07,85.11,85.05,85.07,22693.0,84.6199,84.6597,84.6001,84.6199,22693.0
2025-06-02 14:00:00,85.08,85.15,85.03,85.04,24352.0,84.6299,84.6995,84.5802,84.5901,24352.0
2025-06-02 14:10:00,85.03,85.26,85.03,85.2,21575.0,84.5802,84.8089,84.5802,84.7493,21575.0
2025-06-02 14:20:00,85.2,85.34,85.19,85.23,22329.0,84.7493,84.8885,84.7393,84.7791,22329.0
2025-06-02 14:30:00,85.23,85.3,85.22,85.28,14677.0,84.7791,84.8487,84.7692,84.8288,14677.0
2025-06-02 14:40:00,85.31,85.37,85.29,85.35,21597.0,84.8587,84.9184,84.8388,84.8985,21597.0
2025-06-02 14:50:00,85.34,85.45,85.34,85.44,18911.0,84.8885,84.9979,84.8885,84.988,18911.0
2025-06-02 15:00:00,85.43,85.49,85.42,85.46,35049.0,84.978,85.0377,84.9681,85.0079,35049.0
2025-06-02 15:10:00,85.47,85.55,85.46,85.47,46132.0,85.0178,85.0974,85.0079,85.0178,46132.0
2025-06-02 15:20:00,85.47,85.6,85.45,85.59,56749.0,85.0178,85.1471,84.9979,85.1372,56749.0
2025-06-02 15:30:00,85.59,85.6,85.52,85.54,68437.0,85.1372,85.1471,85.0676,85.0875,68437.0
2025-06-02 15:40:00,85.53,85.58,85.42,85.44,90126.0,85.0775,85.1272,84.9681,84.988,90126.0
2025-06-02 15:50:00,85.45,85.76,85.43,85.75,256287.0,84.9979,85.3063,84.978,85.2963,256287.0
2025-06-03 09:30:00,85.51,85.89,85.51,85.79,75452.0,85.0576,85.4356,85.0576,85.3361,75452.0
2025-06-03 09:40:00,85.79,85.81,85.24,85.29,26858.0,85.3361,85.356,84.789,84.8388,26858.0
2025-06-03 09:50:00,85.24,85.24,84.35,84.4,38533.0,84.789,84.789,83.9038,83.9535,38533.0
2025-06-03 10:00:00,84.41,84.56,83.94,84.52,58987.0,83.9634,84.1126,83.4959,84.0729,58987.0
2025-06-03 10:10:00,84.5,84.83,84.5,84.75,42241.0,84.053,84.3812,84.053,84.3016,42241.0
2025-06-03 10:20:00,84.76,85.07,84.74,85.05,30876.0,84.3116,84.6199,84.2917,84.6001,30876.0
2025-06-03 10:30:00,85.05,85.1,84.7,84.71,38429.0,84.6001,84.6498,84.2519,84.2619,38429.0
2025-06-03 10:40:00,84.76,84.94,84.68,84.93,34676.0,84.3116,84.4906,84.232,84.4807,34676.0
2025-06-03 10:50:00,84.94,85.07,84.88,84.92,46899.0,84.4906,84.6199,84.431,84.4707,46899.0
2025-06-03 11:00:00,84.95,85.03,84.85,84.87,25558.0,84.5006,84.5802,84.4011,84.421,25558.0
2025-06-03 11:10:00,84.87,84.96,84.74,84.93,26727.0,84.421,84.5105,84.2917,84.4807,26727.0
2025-06-03 11:20:00,84.94,85.12,84.92,85.04,31991.0,84.4906,84.6697,84.4707,84.5901,31991.0
2025-06-03 11:30:00,85.05,85.31,85.05,85.31,27551.0,84.6001,84.8587,84.6001,84.8587,27551.0
2025-06-03 11:40:00,85.31,85.46,85.28,85.44,26828.0,84.8587,85.0079,84.8288,84.988,26828.0
2025-06-03 11:50:00,85.44,85.48,85.37,85.45,23568.0,84.988,85.0278,84.9184,84.9979,23568.0
2025-06-03 12:00:00,85.45,85.46,85.29,85.36,23882.0,84.9979,85.0079,84.8388,84.9084,23882.0
2025-06-03 12:10:00,85.36,85.52,85.36,85.48,31880.0,84.9084,85.0676,84.9084,85.0278,31880.0
2025-06-03 12:20:00,85.47,85.53,85.46,85.5,25678.0,85.0178,85.0775,85.0079,85.0477,25678.0
2025-06-03 12:30:00,85.5,85.58,85.44,85.56,20984.0,85.0477,85.1272,84.988,85.1074,20984.0
2025-06-03 12:40:00,85.56,85.56,85.46,85.48,21084.0,85.1074,85.1074,85.0079,85.0278,21084.0
2025-06-03 12:50:00,85.5,85.6,85.5,85.54,18278.0,85.0477,85.1471,85.0477,85.0875,18278.0
2025-06-03 13:00:00,85.54,85.65,85.49,85.63,17537.0,85.0875,85.1969,85.0377,85.177,17537.0
2025-06-03 13:10:00,85.63,85.68,85.6,85.66,15880.0,85.177,85.2267,85.1471,85.2068,15880.0
2025-06-03 13:20:00,85.65,85.7,85.62,85.64,16695.0,85.1969,85.2466,85.167,85.1869,16695.0
2025-06-03 13:30:00,85.63,85.68,85.56,85.56,19886.0,85.177,85.2267,85.1074,85.1074,19886.0
2025-06-03 13:40:00,85.58,85.58,85.47,85.5,17300.0,85.1272,85.1272,85.0178,85.0477,17300.0
2025-06-03 13:50:00,85.51,85.52,85.36,85.4,24745.0,85.0576,85.0676,84.9084,84.9482,24745.0
2025-06-03 14:00:00,85.39,85.47,85.33,85.39,31378.0,84.9383,85.0178,84.8786,84.9383,31378.0
2025-06-03 14:10:00,85.37,85.49,85.33,85.49,20656.0,84.9184,85.0377,84.8786,85.0377,20656.0
2025-06-03 14:20:00,85.5,85.51,85.36,85.48,24530.0,85.0477,85.0576,84.9084,85.0278,24530.0
2025-06-03 14:30:00,85.5,85.52,85.47,85.48,21027.0,85.0477,85.0676,85.0178,85.0278,21027.0
2025-06-03 14:40:00,85.47,85.52,85.45,85.5,34878.0,85.0178,85.0676,84.9979,85.0477,34878.0
2025-06-03 14:50:00,85.48,85.48,85.38,85.39,15620.0,85.0278,85.0278,84.9283,84.9383,15620.0
2025-06-03 15:00:00,85.4,85.51,85.4,85.51,32069.0,84.9482,85.0576,84.9482,85.0576,32069.0
2025-06-03 15:10:00,85.52,85.6,85.49,85.55,43294.0,85.0676,85.1471,85.0377,85.0974,43294.0
2025-06-03 15:20:00,85.55,85.57,85.4,85.47,35242.0,85.0974,85.1173,84.9482,85.0178,35242.0
2025-06-03 15:30:00,85.45,85.68,85.44,85.63,46895.0,84.9979,85.2267,84.988,85.177,46895.0
2025-06-03 15:40:00,85.63,85.64,85.42,85.42,69397.0,85.177,85.1869,84.9681,84.9681,69397.0
2025-06-03 15:50:00,85.4,85.66,85.4,85.56,207046.0,84.9482,85.2068,84.9482,85.1074,207046.0
2025-06-04 09:30:00,85.55,85.55,85.12,85.22,48771.0,85.0974,85.0974,84.6697,84.7692,48771.0
2025-06-04 09:40:00,85.2,85.2,84.92,85.14,27831.0,84.7493,84.7493,84.4707,84.6896,27831.0
2025-06-04 09:50:00,85.14,85.32,85.08,85.25,22520.0,84.6896,84.8686,84.6299,84.799,22520.0
2025-06-04 10:00:00,85.2,85.38,85.14,85.26,73444.0,84.7493,84.9283,84.6896,84.8089,73444.0
2025-06-04 10:10:00,85.26,85.41,85.17,85.3,17433.0,84.8089,84.9581,84.7194,84.8487,17433.0
2025-06-04 10:20:00,85.27,85.5,85.27,85.48,19388.0,84.8189,85.0477,84.8189,85.0278,19388.0
2025-06-04 10:30:00,85.48,85.53,85.4,85.43,25821.0,85.0278,85.0775,84.9482,84.978,25821.0
2025-06-04 10:40:00,85.42,85.68,85.39,85.65,39500.0,84.9681,85.2267,84.9383,85.1969,39500.0
2025-06-04 10:50:00,85.65,85.68,85.43,85.47,19295.0,85.1969,85.2267,84.978,85.0178,19295.0
2025-06-04 11:00:00,85.49,85.49,85.31,85.34,28923.0,85.0377,85.0377,84.8587,84.8885,28923.0
2025-06-04 11:10:00,85.34,85.42,85.18,85.2,24029.0,84.8885,84.9681,84.7294,84.7493,24029.0
2025-06-04 11:20:00,85.22,85.43,85.2,85.2,57534.0,84.7692,84.978,84.7493,84.7493,57534.0
2025-06-04 11:30:00,85.21,85.24,85.14,85.17,26859.0,84.7592,84.789,84.6896,84.7194,26859.0
2025-06-04 11:40:00,85.16,85.54,85.14,85.51,46536.0,84.7095,85.0875,84.6896,85.0576,46536.0
2025-06-04 11:50:00,85.49,85.54,85.38,85.42,17399.0,85.0377,85.0875,84.9283,84.9681,17399.0
2025-06-04 12:00:00,85.42,85.45,85.35,85.41,88469.0,84.9681,84.9979,84.8985,84.9581,88469.0
2025-06-04 12:10:00,85.41,85.47,85.37,85.45,52799.0,84.9581,85.0178,84.9184,84.9979,52799.0
2025-06-04 12:20:00,85.43,85.45,85.27,85.35,43117.0,84.978,84.9979,84.8189,84.8985,43117.0
2025-06-04 12:30:00,85.33,85.53,85.33,85.5,20470.0,84.8786,85.0775,84.8786,85.0477,20470.0
2025-06-04 12:40:00,85.49,85.56,85.49,85.54,40618.0,85.0377,85.1074,85.0377,85.0875,40618.0
2025-06-04 12:50:00,85.55,85.59,85.5,85.53,138741.0,85.0974,85.1372,85.0477,85.0775,138741.0
2025-06-04 13:00:00,85.53,85.57,85.47,85.5,47478.0,85.0775,85.1173,85.0178,85.0477,47478.0
2025-06-04 13:10:00,85.49,85.54,85.45,85.46,85594.0,85.0377,85.0875,84.9979,85.0079,85594.0
2025-06-04 13:20:00,85.47,85.48,85.35,85.42,101614.0,85.0178,85.0278,84.8985,84.9681,101614.0
2025-06-04 13:30:00,85.43,85.43,85.29,85.35,36695.0,84.978,84.978,84.8388,84.8985,36695.0
2025-06-04 13:40:00,85.35,85.36,85.22,85.25,58324.0,84.8985,84.9084,84.7692,84.799,58324.0
2025-06-04 13:50:00,85.25,85.25,85.09,85.12,62089.0,84.799,84.799,84.6398,84.6697,62089.0
2025-06-04 14:00:00,85.13,85.22,85.13,85.15,26492.0,84.6796,84.7692,84.6796,84.6995,26492.0
2025-06-04 14:10:00,85.16,85.18,85.12,85.16,23752.0,84.7095,84.7294,84.6697,84.7095,23752.0
2025-06-04 14:20:00,85.17,85.19,85.12,85.12,57391.0,84.7194,84.7393,84.6697,84.6697,57391.0
2025-06-04 14:30:00,85.14,85.14,84.91,84.91,33498.0,84.6896,84.6896,84.4608,84.4608,33498.0
2025-06-04 14:40:00,84.89,84.99,84.83,84.99,32948.0,84.4409,84.5404,84.3812,84.5404,32948.0
2025-06-04 14:50:00,84.99,85.05,84.9,85.0,39198.0,84.5404,84.6001,84.4508,84.5503,39198.0
2025-06-04 15:00:00,85.0,85.14,84.97,85.14,73493.0,84.5503,84.6896,84.5205,84.6896,73493.0
2025-06-04 15:10:00,85.14,85.2,85.09,85.14,68108.0,84.6896,84.7493,84.6398,84.6896,68108.0
2025-06-04 15:20:00,85.14,85.26,85.13,85.22,55855.0,84.6896,84.8089,84.6796,84.7692,55855.0
2025-06-04 15:30:00,85.23,85.25,85.12,85.13,80424.0,84.7791,84.799,84.6697,84.6796,80424.0
2025-06-04 15:40:00,85.12,85.15,85.04,85.04,121338.0,84.6697,84.6995,84.5901,84.5901,121338.0
2025-06-04 15:50:00,85.05,85.14,84.97,85.0,274874.0,84.6001,84.6896,84.5205,84.5503,274874.0
2025-06-05 09:30:00,85.35,85.38,84.83,85.02,52982.0,84.8985,84.9283,84.3812,84.5702,52982.0
2025-06-05 09:40:00,85.02,85.18,84.89,85.11,31545.0,84.5702,84.7294,84.4409,84.6597,31545.0
2025-06-05 09:50:00,85.11,85.13,84.6,84.7,39605.0,84.6597,84.6796,84.1524,84.2519,39605.0
2025-06-05 10:00:00,84.7,84.86,84.58,84.73,39622.0,84.2519,84.4111,84.1325,84.2817,39622.0
2025-06-05 10:10:00,84.73,84.97,84.73,84.81,23972.0,84.2817,84.5205,84.2817,84.3613,23972.0
2025-06-05 10:20:00,84.8,84.99,84.57,84.6,27534.0,84.3514,84.5404,84.1226,84.1524,27534.0
2025-06-05 10:30:00,84.6,84.7,84.39,84.7,28814.0,84.1524,84.2519,83.9435,84.2519,28814.0
2025-06-05 10:40:00,84.69,84.93,84.68,84.8,26521.0,84.242,84.4807,84.232,84.3514,26521.0
2025-06-05 10:50:00,84.81,84.91,84.7,84.91,26562.0,84.3613,84.4608,84.2519,84.4608,26562.0
2025-06-05 11:00:00,84.92,84.95,84.7,84.76,33364.0,84.4707,84.5006,84.2519,84.3116,33364.0
2025-06-05 11:10:00,84.76,84.88,84.73,84.88,25998.0,84.3116,84.431,84.2817,84.431,25998.0
2025-06-05 11:20:00,84.86,85.01,84.86,84.98,30462.0,84.4111,84.5603,84.4111,84.5304,30462.0
2025-06-05 11:30:00,85.01,85.1,85.0,85.04,32327.0,84.5603,84.6498,84.5503,84.5901,32327.0
2025-06-05 11:40:00,85.04,85.08,84.93,84.96,22191.0,84.5901,84.6299,84.4807,84.5105,22191.0
2025-06-05 11:50:00,84.96,85.02,84.93,84.97,18954.0,84.5105,84.5702,84.4807,84.5205,18954.0
2025-06-05 12:00:00,84.98,85.12,84.97,85.12,22838.0,84.5304,84.6697,84.5205,84.6697,22838.0
2025-06-05 12:10:00,85.13,85.19,85.13,85.13,16588.0,84.6796,84.7393,84.6796,84.6796,16588.0
2025-06-05 12:20:00,85.13,85.14,84.91,84.92,18789.0,84.6796,84.6896,84.4608,84.4707,18789.0
2025-06-05 12:30:00,84.92,85.04,84.92,85.0,20746.0,84.4707,84.5901,84.4707,84.5503,20746.0
2025-06-05 12:40:00,85.0,85.02,84.79,84.86,24128.0,84.5503,84.5702,84.3414,84.4111,24128.0
2025-06-05 12:50:00,84.86,85.06,84.84,84.99,22500.0,84.4111,84.61,84.3912,84.5404,22500.0
2025-06-05 13:00:00,85.01,85.1,85.0,85.03,16331.0,84.5603,84.6498,84.5503,84.5802,16331.0
2025-06-05 13:10:00,85.02,85.1,85.01,85.09,13626.0,84.5702,84.6498,84.5603,84.6398,13626.0
2025-06-05 13:20:00,85.09,85.21,85.09,85.19,15587.0,84.6398,84.7592,84.6398,84.7393,15587.0
2025-06-05 13:30:00,85.2,85.37,85.2,85.34,31123.0,84.7493,84.9184,84.7493,84.8885,31123.0
2025-06-05 13:40:00,85.34,85.41,85.3,85.36,19638.0,84.8885,84.9581,84.8487,84.9084,19638.0
2025-06-05 13:50:00,85.34,85.34,85.27,85.28,16108.0,84.8885,84.8885,84.8189,84.8288,16108.0
2025-06-05 14:00:00,85.28,85.3,85.17,85.2,13441.0,84.8288,84.8487,84.7194,84.7493,13441.0
2025-06-05 14:10:00,85.21,85.26,85.12,85.24,16038.0,84.7592,84.8089,84.6697,84.789,16038.0
2025-06-05 14:20:00,85.24,85.36,85.23,85.34,12281.0,84.789,84.9084,84.7791,84.8885,12281.0
2025-06-05 14:30:00,85.34,85.42,85.3,85.36,19150.0,84.8885,84.9681,84.8487,84.9084,19150.0
2025-06-05 14:40:00,85.38,85.42,85.35,85.41,15304.0,84.9283,84.9681,84.8985,84.9581,15304.0
2025-06-05 14:50:00,85.4,85.41,85.28,85.31,29262.0,84.9482,84.9581,84.8288,84.8587,29262.0
2025-06-05 15:00:00,85.31,85.46,85.31,85.45,29164.0,84.8587,85.0079,84.8587,84.9979,29164.0
2025-06-05 15:10:00,85.45,85.47,85.12,85.17,44300.0,84.9979,85.0178,84.6697,84.7194,44300.0
2025-06-05 15:20:00,85.17,85.26,85.12,85.13,47509.0,84.7194,84.8089,84.6697,84.6796,47509.0
2025-06-05 15:30:00,85.17,85.47,85.16,85.42,62196.0,84.7194,85.0178,84.7095,84.9681,62196.0
2025-06-05 15:40:00,85.43,85.44,85.36,85.39,96805.0,84.978,84.988,84.9084,84.9383,96805.0
2025-06-05 15:50:00,85.37,85.46,85.27,85.42,312293.0,84.9184,85.0079,84.8189,84.9681,312293.0
2025-06-06 09:30:00,86.25,86.74,86.12,86.72,63381.0,85.7937,86.2811,85.6644,86.2612,63381.0
2025-06-06 09:40:00,86.71,86.97,86.62,86.76,42326.0,86.2513,86.5099,86.1617,86.301,42326.0
2025-06-06 09:50:00,86.72,87.06,86.71,86.97,41950.0,86.2612,86.5994,86.2513,86.5099,41950.0
2025-06-06 10:00:00,86.96,86.96,86.73,86.83,60700.0,86.4999,86.4999,86.2712,86.3706,60700.0
2025-06-06 10:10:00,86.8,86.88,86.5,86.59,24797.0,86.3408,86.4204,86.0424,86.1319,24797.0
2025-06-06 10:20:00,86.61,86.83,86.54,86.79,20641.0,86.1518,86.3706,86.0822,86.3308,20641.0
2025-06-06 10:30:00,86.79,86.8,86.69,86.78,19365.0,86.3308,86.3408,86.2314,86.3209,19365.0
2025-06-06 10:40:00,86.77,86.8,86.54,86.55,30899.0,86.311,86.3408,86.0822,86.0921,30899.0
2025-06-06 10:50:00,86.57,86.71,86.51,86.64,21344.0,86.112,86.2513,86.0523,86.1816,21344.0
2025-06-06 11:00:00,86.64,86.64,86.5,86.59,28052.0,86.1816,86.1816,86.0424,86.1319,28052.0
2025-06-06 11:10:00,86.6,86.65,86.43,86.48,31360.0,86.1419,86.1916,85.9728,86.0225,31360.0
2025-06-06 11:20:00,86.47,86.64,86.45,86.64,22774.0,86.0125,86.1816,85.9926,86.1816,22774.0
2025-06-06 11:30:00,86.64,86.64,86.43,86.44,31804.0,86.1816,86.1816,85.9728,85.9827,31804.0
2025-06-06 11:40:00,86.44,86.75,86.44,86.75,36471.0,85.9827,86.2911,85.9827,86.2911,36471.0
2025-06-06 11:50:00,86.79,86.84,86.7,86.8,26341.0,86.3308,86.3806,86.2413,86.3408,26341.0
2025-06-06 12:00:00,86.81,86.92,86.81,86.9,28196.0,86.3507,86.4602,86.3507,86.4403,28196.0
2025-06-06 12:10:00,86.9,86.93,86.81,86.91,29734.0,86.4403,86.4701,86.3507,86.4502,29734.0
2025-06-06 12:20:00,86.91,86.97,86.9,86.91,24236.0,86.4502,86.5099,86.4403,86.4502,24236.0
2025-06-06 12:30:00,86.91,87.03,86.91,86.93,26398.0,86.4502,86.5696,86.4502,86.4701,26398.0
2025-06-06 12:40:00,86.93,86.93,86.78,86.87,25717.0,86.4701,86.4701,86.3209,86.4104,25717.0
2025-06-06 12:50:00,86.87,86.96,86.82,86.92,25133.0,86.4104,86.4999,86.3607,86.4602,25133.0
2025-06-06 13:00:00,86.92,86.93,86.81,86.89,26346.0,86.4602,86.4701,86.3507,86.4303,26346.0
2025-06-06 13:10:00,86.9,86.92,86.82,86.9,25873.0,86.4403,86.4602,86.3607,86.4403,25873.0
2025-06-06 13:20:00,86.93,87.01,86.93,87.0,18255.0,86.4701,86.5497,86.4701,86.5397,18255.0
2025-06-06 13:30:00,87.0,87.04,86.99,87.02,21284.0,86.5397,86.5795,86.5298,86.5596,21284.0
2025-06-06 13:40:00,87.02,87.04,86.95,87.01,19957.0,86.5596,86.5795,86.49,86.5497,19957.0
2025-06-06 13:50:00,87.01,87.09,87.01,87.06,26560.0,86.5497,86.6293,86.5497,86.5994,26560.0
2025-06-06 14:00:00,87.09,87.27,87.09,87.25,30395.0,86.6293,86.8083,86.6293,86.7884,30395.0
2025-06-06 14:10:00,87.25,87.35,87.23,87.35,21842.0,86.7884,86.8879,86.7685,86.8879,21842.0
2025-06-06 14:20:00,87.34,87.36,87.25,87.26,23074.0,86.8779,86.8978,86.7884,86.7984,23074.0
2025-06-06 14:30:00,87.27,87.34,87.26,87.32,28728.0,86.8083,86.8779,86.7984,86.858,28728.0
2025-06-06 14:40:00,87.32,87.35,87.3,87.33,25676.0,86.858,86.8879,86.8381,86.868,25676.0
2025-06-06 14:50:00,87.32,87.37,87.29,87.33,38058.0,86.858,86.9078,86.8282,86.868,38058.0
2025-06-06 15:00:00,87.33,87.38,87.27,87.35,44398.0,86.868,86.9177,86.8083,86.8879,44398.0
2025-06-06 15:10:00,87.35,87.38,87.29,87.31,40249.0,86.8879,86.9177,86.8282,86.8481,40249.0
2025-06-06 15:20:00,87.3,87.42,87.25,87.36,72403.0,86.8381,86.9575,86.7884,86.8978,72403.0
2025-06-06 15:30:00,87.35,87.43,87.32,87.32,58780.0,86.8879,86.9675,86.858,86.858,58780.0
2025-06-06 15:40:00,87.31,87.36,87.23,87.24,116753.0,86.8481,86.8978,86.7685,86.7785,116753.0
2025-06-06 15:50:00,87.25,87.46,87.18,87.33,306889.0,86.7884,86.9973,86.7188,86.868,306889.0
2025-06-09 09:30:00,86.69,86.93,86.15,86.21,63363.0,86.2314,86.4701,85.6942,85.7539,63363.0
2025-06-09 09:40:00,86.18,86.31,85.57,85.6,61553.0,85.7241,85.8534,85.1173,85.1471,61553.0
2025-06-09 09:50:00,85.59,85.59,84.84,84.88,88034.0,85.1372,85.1372,84.3912,84.431,88034.0
2025-06-09 10:00:00,84.91,85.07,84.27,84.28,98739.0,84.4608,84.6199,83.8242,83.8341,98739.0
2025-06-09 10:10:00,84.28,84.34,83.92,84.22,139419.0,83.8341,83.8938,83.476,83.7744,139419.0
2025-06-09 10:20:00,84.23,84.44,84.0,84.39,102762.0,83.7844,83.9933,83.5556,83.9435,102762.0
2025-06-09 10:30:00,84.39,84.42,83.64,83.67,95493.0,83.9435,83.9734,83.1975,83.2274,95493.0
2025-06-09 10:40:00,83.65,83.79,82.93,83.0,119177.0,83.2075,83.3467,82.4913,82.5609,119177.0
2025-06-09 10:50:00,83.0,83.34,82.99,83.28,131239.0,82.5609,82.8991,82.551,82.8394,131239.0
2025-06-09 11:00:00,83.3,83.47,82.84,82.93,113526.0,82.8593,83.0284,82.4017,82.4913,113526.0
2025-06-09 11:10:00,82.96,83.38,82.91,83.21,120073.0,82.5211,82.9389,82.4714,82.7698,120073.0
2025-06-09 11:20:00,83.22,83.75,83.2,83.5,158530.0,82.7797,83.3069,82.7598,83.0583,158530.0
2025-06-09 11:30:00,83.5,83.78,83.47,83.74,119870.0,83.0583,83.3368,83.0284,83.297,119870.0
2025-06-09 11:40:00,83.73,83.97,83.73,83.97,88611.0,83.287,83.5258,83.287,83.5258,88611.0
2025-06-09 11:50:00,83.96,84.17,83.92,84.06,48465.0,83.5158,83.7247,83.476,83.6153,48465.0
2025-06-09 12:00:00,84.04,84.27,83.93,84.25,51611.0,83.5954,83.8242,83.486,83.8043,51611.0
2025-06-09 12:10:00,84.26,84.6,84.26,84.47,96579.0,83.8142,84.1524,83.8142,84.0231,96579.0
2025-06-09 12:20:00,84.47,84.63,84.46,84.55,90111.0,84.0231,84.1823,84.0132,84.1027,90111.0
2025-06-09 12:30:00,84.52,84.82,84.51,84.71,183464.0,84.0729,84.3713,84.0629,84.2619,183464.0
2025-06-09 12:40:00,84.71,84.8,84.66,84.8,215683.0,84.2619,84.3514,84.2121,84.3514,215683.0
2025-06-09 12:50:00,84.8,84.98,84.74,84.84,60635.0,84.3514,84.5304,84.2917,84.3912,60635.0
2025-06-09 13:00:00,84.84,85.03,84.82,84.96,68064.0,84.3912,84.5802,84.3713,84.5105,68064.0
2025-06-09 13:10:00,84.97,85.18,84.97,85.11,47776.0,84.5205,84.7294,84.5205,84.6597,47776.0
2025-06-09 13:20:00,85.12,85.37,85.09,85.31,60703.0,84.6697,84.9184,84.6398,84.8587,60703.0
2025-06-09 13:30:00,85.31,85.33,85.18,85.28,63253.0,84.8587,84.8786,84.7294,84.8288,63253.0
2025-06-09 13:40:00,85.28,85.52,85.25,85.51,54581.0,84.8288,85.0676,84.799,85.0576,54581.0
2025-06-09 13:50:00,85.51,85.56,85.43,85.45,65323.0,85.0576,85.1074,84.978,84.9979,65323.0
2025-06-09 14:00:00,85.44,85.74,85.44,85.65,62090.0,84.988,85.2864,84.988,85.1969,62090.0
2025-06-09 14:10:00,85.66,85.74,85.55,85.58,50476.0,85.2068,85.2864,85.0974,85.1272,50476.0
2025-06-09 14:20:00,85.6,85.64,85.44,85.61,65488.0,85.1471,85.1869,84.988,85.1571,65488.0
2025-06-09 14:30:00,85.59,85.59,85.34,85.35,76830.0,85.1372,85.1372,84.8885,84.8985,76830.0
2025-06-09 14:40:00,85.33,85.44,85.33,85.42,57435.0,84.8786,84.988,84.8786,84.9681,57435.0
2025-06-09 14:50:00,85.42,85.42,85.33,85.37,63985.0,84.9681,84.9681,84.8786,84.9184,63985.0
2025-06-09 15:00:00,85.37,85.53,85.34,85.53,69985.0,84.9184,85.0775,84.8885,85.0775,69985.0
2025-06-09 15:10:00,85.54,85.59,85.31,85.42,82692.0,85.0875,85.1372,84.8587,84.9681,82692.0
2025-06-09 15:20:00,85.42,85.45,85.32,85.44,117804.0,84.9681,84.9979,84.8686,84.988,117804.0
2025-06-09 15:30:00,85.44,85.51,85.34,85.41,139017.0,84.988,85.0576,84.8885,84.9581,139017.0
2025-06-09 15:40:00,85.4,85.5,85.33,85.42,295775.0,84.9482,85.0477,84.8786,84.9681,295775.0
2025-06-09 15:50:00,85.45,85.45,85.14,85.19,456900.0,84.9979,84.9979,84.6896,84.7393,456900.0
2025-06-10 09:30:00,84.73,85.21,84.58,84.58,62714.0,84.2817,84.7592,84.1325,84.1325,62714.0
2025-06-10 09:40:00,84.62,84.62,84.33,84.53,34619.0,84.1723,84.1723,83.8839,84.0828,34619.0
2025-06-10 09:50:00,84.55,84.71,84.09,84.14,38329.0,84.1027,84.2619,83.6451,83.6949,38329.0
2025-06-10 10:00:00,84.14,84.39,83.88,84.39,64881.0,83.6949,83.9435,83.4362,83.9435,64881.0
2025-06-10 10:10:00,84.4,84.5,84.23,84.45,51438.0,83.9535,84.053,83.7844,84.0032,51438.0
2025-06-10 10:20:00,84.5,84.62,84.36,84.45,47519.0,84.053,84.1723,83.9137,84.0032,47519.0
2025-06-10 10:30:00,84.37,84.37,83.98,84.31,39782.0,83.9237,83.9237,83.5357,83.864,39782.0
2025-06-10 10:40:00,84.32,84.64,84.3,84.61,25843.0,83.8739,84.1922,83.854,84.1624,25843.0
2025-06-10 10:50:00,84.61,84.73,84.48,84.56,42247.0,84.1624,84.2817,84.0331,84.1126,42247.0
2025-06-10 11:00:00,84.54,84.64,84.4,84.45,39702.0,84.0928,84.1922,83.9535,84.0032,39702.0
2025-06-10 11:10:00,84.45,84.57,84.39,84.45,45570.0,84.0032,84.1226,83.9435,84.0032,45570.0
2025-06-10 11:20:00,84.45,84.76,84.44,84.66,72352.0,84.0032,84.3116,83.9933,84.2121,72352.0
2025-06-10 11:30:00,84.66,84.85,84.57,84.74,33967.0,84.2121,84.4011,84.1226,84.2917,33967.0
2025-06-10 11:40:00,84.73,84.75,84.64,84.67,28359.0,84.2817,84.3016,84.1922,84.2221,28359.0
2025-06-10 11:50:00,84.68,84.74,84.63,84.66,33447.0,84.232,84.2917,84.1823,84.2121,33447.0
2025-06-10 12:00:00,84.66,84.81,84.64,84.81,41287.0,84.2121,84.3613,84.1922,84.3613,41287.0
2025-06-10 12:10:00,84.82,84.84,84.71,84.73,23164.0,84.3713,84.3912,84.2619,84.2817,23164.0
2025-06-10 12:20:00,84.74,84.81,84.61,84.63,34170.0,84.2917,84.3613,84.1624,84.1823,34170.0
2025-06-10 12:30:00,84.63,84.84,84.63,84.81,31376.0,84.1823,84.3912,84.1823,84.3613,31376.0
2025-06-10 12:40:00,84.81,84.84,84.72,84.72,21295.0,84.3613,84.3912,84.2718,84.2718,21295.0
2025-06-10 12:50:00,84.71,84.78,84.64,84.69,22617.0,84.2619,84.3315,84.1922,84.242,22617.0
2025-06-10 13:00:00,84.69,84.8,84.61,84.8,29158.0,84.242,84.3514,84.1624,84.3514,29158.0
2025-06-10 13:10:00,84.8,84.87,84.79,84.82,33982.0,84.3514,84.421,84.3414,84.3713,33982.0
2025-06-10 13:20:00,84.83,84.89,84.81,84.87,23017.0,84.3812,84.4409,84.3613,84.421,23017.0
2025-06-10 13:30:00,84.87,84.93,84.85,84.9,19393.0,84.421,84.4807,84.4011,84.4508,19393.0
2025-06-10 13:40:00,84.89,84.89,84.74,84.75,24410.0,84.4409,84.4409,84.2917,84.3016,24410.0
2025-06-10 13:50:00,84.77,84.83,84.7,84.72,24258.0,84.3215,84.3812,84.2519,84.2718,24258.0
2025-06-10 14:00:00,84.72,84.72,84.62,84.67,30282.0,84.2718,84.2718,84.1723,84.2221,30282.0
2025-06-10 14:10:00,84.69,84.69,84.42,84.48,22685.0,84.242,84.242,83.9734,84.0331,22685.0
2025-06-10 14:20:00,84.48,84.51,84.39,84.43,58243.0,84.0331,84.0629,83.9435,83.9833,58243.0
2025-06-10 14:30:00,84.44,84.54,84.4,84.51,37861.0,83.9933,84.0928,83.9535,84.0629,37861.0
2025-06-10 14:40:00,84.51,84.53,84.28,84.35,48213.0,84.0629,84.0828,83.8341,83.9038,48213.0
2025-06-10 14:50:00,84.35,84.4,84.27,84.31,58677.0,83.9038,83.9535,83.8242,83.864,58677.0
2025-06-10 15:00:00,84.31,84.61,84.31,84.55,52205.0,83.864,84.1624,83.864,84.1027,52205.0
2025-06-10 15:10:00,84.57,84.58,84.37,84.38,55484.0,84.1226,84.1325,83.9237,83.9336,55484.0
2025-06-10 15:20:00,84.37,84.48,84.36,84.38,48656.0,83.9237,84.0331,83.9137,83.9336,48656.0
2025-06-10 15:30:00,84.38,84.38,84.14,84.17,81320.0,83.9336,83.9336,83.6949,83.7247,81320.0
2025-06-10 15:40:00,84.16,84.17,83.99,84.01,104927.0,83.7148,83.7247,83.5457,83.5656,104927.0
2025-06-10 15:50:00,84.0,84.39,83.99,84.38,261175.0,83.5556,83.9435,83.5457,83.9336,261175.0
2025-06-11 09:30:00,84.54,84.59,83.95,84.56,78276.0,84.0928,84.1425,83.5059,84.1126,78276.0
2025-06-11 09:40:00,84.58,84.71,83.92,84.28,56776.0,84.1325,84.2619,83.476,83.8341,56776.0
2025-06-11 09:50:00,84.28,84.3,84.08,84.09,63686.0,83.8341,83.854,83.6352,83.6451,63686.0
2025-06-11 10:00:00,84.11,84.59,84.05,84.5,47296.0,83.665,84.1425,83.6053,84.053,47296.0
2025-06-11 10:10:00,84.53,84.64,84.28,84.63,24858.0,84.0828,84.1922,83.8341,84.1823,24858.0
2025-06-11 10:20:00,84.62,84.62,84.35,84.42,33054.0,84.1723,84.1723,83.9038,83.9734,33054.0
2025-06-11 10:30:00,84.42,84.65,84.29,84.56,54954.0,83.9734,84.2022,83.8441,84.1126,54954.0
2025-06-11 10:40:00,84.56,84.66,84.51,84.65,29501.0,84.1126,84.2121,84.0629,84.2022,29501.0
2025-06-11 10:50:00,84.65,84.78,84.53,84.56,31829.0,84.2022,84.3315,84.0828,84.1126,31829.0
2025-06-11 11:00:00,84.56,84.69,84.46,84.49,59957.0,84.1126,84.242,84.0132,84.043,59957.0
2025-06-11 11:10:00,84.51,84.7,84.48,84.7,41617.0,84.0629,84.2519,84.0331,84.2519,41617.0
2025-06-11 11:20:00,84.65,84.67,84.51,84.58,39196.0,84.2022,84.2221,84.0629,84.1325,39196.0
2025-06-11 11:30:00,84.58,84.75,84.49,84.59,33512.0,84.1325,84.3016,84.043,84.1425,33512.0
2025-06-11 11:40:00,84.59,84.65,84.57,84.61,36523.0,84.1425,84.2022,84.1226,84.1624,36523.0
2025-06-11 11:50:00,84.62,84.67,84.51,84.54,30746.0,84.1723,84.2221,84.0629,84.0928,30746.0
2025-06-11 12:00:00,84.53,84.6,84.34,84.49,31906.0,84.0828,84.1524,83.8938,84.043,31906.0
2025-06-11 12:10:00,84.48,84.64,84.46,84.58,31144.0,84.0331,84.1922,84.0132,84.1325,31144.0
2025-06-11 12:20:00,84.6,84.61,84.47,84.48,26331.0,84.1524,84.1624,84.0231,84.0331,26331.0
2025-06-11 12:30:00,84.49,84.54,84.41,84.48,30220.0,84.043,84.0928,83.9634,84.0331,30220.0
2025-06-11 12:40:00,84.47,84.67,84.46,84.6,25429.0,84.0231,84.2221,84.0132,84.1524,25429.0
2025-06-11 12:50:00,84.6,84.7,84.6,84.66,37525.0,84.1524,84.2519,84.1524,84.2121,37525.0
2025-06-11 13:00:00,84.66,84.73,84.62,84.7,25606.0,84.2121,84.2817,84.1723,84.2519,25606.0
2025-06-11 13:10:00,84.7,84.73,84.66,84.73,23285.0,84.2519,84.2817,84.2121,84.2817,23285.0
2025-06-11 13:20:00,84.73,84.85,84.72,84.83,29698.0,84.2817,84.4011,84.2718,84.3812,29698.0
2025-06-11 13:30:00,84.83,84.85,84.64,84.67,36167.0,84.3812,84.4011,84.1922,84.2221,36167.0
2025-06-11 13:40:00,84.67,84.77,84.67,84.75,35878.0,84.2221,84.3215,84.2221,84.3016,35878.0
2025-06-11 13:50:00,84.72,84.8,84.7,84.71,24092.0,84.2718,84.3514,84.2519,84.2619,24092.0
2025-06-11 14:00:00,84.71,84.72,84.42,84.51,46037.0,84.2619,84.2718,83.9734,84.0629,46037.0
2025-06-11 14:10:00,84.5,84.52,84.28,84.39,36499.0,84.053,84.0729,83.8341,83.9435,36499.0
2025-06-11 14:20:00,84.39,84.49,84.38,84.44,27972.0,83.9435,84.043,83.9336,83.9933,27972.0
2025-06-11 14:30:00,84.44,84.53,84.36,84.52,32327.0,83.9933,84.0828,83.9137,84.0729,32327.0
2025-06-11 14:40:00,84.52,84.6,84.48,84.6,26954.0,84.0729,84.1524,84.0331,84.1524,26954.0
2025-06-11 14:50:00,84.59,84.59,84.37,84.38,38624.0,84.1425,84.1425,83.9237,83.9336,38624.0
2025-06-11 15:00:00,84.4,84.45,84.32,84.41,44559.0,83.9535,84.0032,83.8739,83.9634,44559.0
2025-06-11 15:10:00,84.41,84.47,84.34,84.36,41565.0,83.9634,84.0231,83.8938,83.9137,41565.0
2025-06-11 15:20:00,84.36,84.4,84.28,84.28,41791.0,83.9137,83.9535,83.8341,83.8341,41791.0
2025-06-11 15:30:00,84.28,84.36,84.12,84.17,53749.0,83.8341,83.9137,83.675,83.7247,53749.0
2025-06-11 15:40:00,84.16,84.19,84.0,84.01,103717.0,83.7148,83.7446,83.5556,83.5656,103717.0
2025-06-11 15:50:00,84.04,84.42,83.96,84.4,346244.0,83.5954,83.9734,83.5158,83.9535,346244.0
2025-06-12 09:30:00,83.73,84.39,83.72,84.3,60703.0,83.287,83.9435,83.2771,83.854,60703.0
2025-06-12 09:40:00,84.32,84.38,84.04,84.04,30378.0,83.8739,83.9336,83.5954,83.5954,30378.0
2025-06-12 09:50:00,84.07,84.44,84.02,84.4,45139.0,83.6252,83.9933,83.5755,83.9535,45139.0
2025-06-12 10:00:00,84.36,84.74,84.18,84.71,65445.0,83.9137,84.2917,83.7347,84.2619,65445.0
2025-06-12 10:10:00,84.74,84.78,84.61,84.73,38174.0,84.2917,84.3315,84.1624,84.2817,38174.0
2025-06-12 10:20:00,84.76,84.88,84.66,84.8,30714.0,84.3116,84.431,84.2121,84.3514,30714.0
2025-06-12 10:30:00,84.78,85.0,84.75,84.99,37166.0,84.3315,84.5503,84.3016,84.5404,37166.0
2025-06-12 10:40:00,84.98,85.2,84.98,85.03,37855.0,84.5304,84.7493,84.5304,84.5802,37855.0
2025-06-12 10:50:00,85.04,85.14,84.86,84.96,30287.0,84.5901,84.6896,84.4111,84.5105,30287.0
2025-06-12 11:00:00,84.95,85.05,84.94,85.05,36402.0,84.5006,84.6001,84.4906,84.6001,36402.0
2025-06-12 11:10:00,85.05,85.17,85.03,85.16,37550.0,84.6001,84.7194,84.5802,84.7095,37550.0
2025-06-12 11:20:00,85.15,85.16,84.86,85.03,38450.0,84.6995,84.7095,84.4111,84.5802,38450.0
2025-06-12 11:30:00,85.02,85.1,84.99,85.04,36342.0,84.5702,84.6498,84.5404,84.5901,36342.0
2025-06-12 11:40:00,85.04,85.04,84.91,84.97,27189.0,84.5901,84.5901,84.4608,84.5205,27189.0
2025-06-12 11:50:00,84.97,85.06,84.92,84.92,35163.0,84.5205,84.61,84.4707,84.4707,35163.0
2025-06-12 12:00:00,84.94,84.94,84.77,84.92,21167.0,84.4906,84.4906,84.3215,84.4707,21167.0
2025-06-12 12:10:00,84.94,85.03,84.92,84.95,16285.0,84.4906,84.5802,84.4707,84.5006,16285.0
2025-06-12 12:20:00,84.94,84.97,84.81,84.92,20037.0,84.4906,84.5205,84.3613,84.4707,20037.0
2025-06-12 12:30:00,84.89,85.02,84.8,85.0,27507.0,84.4409,84.5702,84.3514,84.5503,27507.0
2025-06-12 12:40:00,85.01,85.07,84.97,84.99,16807.0,84.5603,84.6199,84.5205,84.5404,16807.0
2025-06-12 12:50:00,84.98,85.0,84.88,84.99,33971.0,84.5304,84.5503,84.431,84.5404,33971.0
2025-06-12 13:00:00,84.98,85.14,84.97,85.03,24850.0,84.5304,84.6896,84.5205,84.5802,24850.0
2025-06-12 13:10:00,85.05,85.08,85.0,85.04,22936.0,84.6001,84.6299,84.5503,84.5901,22936.0
2025-06-12 13:20:00,85.04,85.11,84.99,85.07,26280.0,84.5901,84.6597,84.5404,84.6199,26280.0
2025-06-12 13:30:00,85.07,85.19,85.07,85.17,32013.0,84.6199,84.7393,84.6199,84.7194,32013.0
2025-06-12 13:40:00,85.16,85.27,85.16,85.23,25313.0,84.7095,84.8189,84.7095,84.7791,25313.0
2025-06-12 13:50:00,85.24,85.32,85.24,85.31,17505.0,84.789,84.8686,84.789,84.8587,17505.0
2025-06-12 14:00:00,85.31,85.37,85.27,85.31,29344.0,84.8587,84.9184,84.8189,84.8587,29344.0
2025-06-12 14:10:00,85.3,85.38,85.24,85.38,58444.0,84.8487,84.9283,84.789,84.9283,58444.0
2025-06-12 14:20:00,85.38,85.43,85.26,85.36,41702.0,84.9283,84.978,84.8089,84.9084,41702.0
2025-06-12 14:30:00,85.34,85.43,85.31,85.42,28001.0,84.8885,84.978,84.8587,84.9681,28001.0
2025-06-12 14:40:00,85.42,85.52,85.41,85.51,25622.0,84.9681,85.0676,84.9581,85.0576,25622.0
2025-06-12 14:50:00,85.49,85.54,85.42,85.46,28794.0,85.0377,85.0875,84.9681,85.0079,28794.0
2025-06-12 15:00:00,85.45,85.51,85.42,85.47,27933.0,84.9979,85.0576,84.9681,85.0178,27933.0
2025-06-12 15:10:00,85.48,85.57,85.47,85.52,42362.0,85.0278,85.1173,85.0178,85.0676,42362.0
2025-06-12 15:20:00,85.52,85.53,85.48,85.53,38248.0,85.0676,85.0775,85.0278,85.0775,38248.0
2025-06-12 15:30:00,85.53,85.57,85.41,85.47,101302.0,85.0775,85.1173,84.9581,85.0178,101302.0
2025-06-12 15:40:00,85.48,85.54,85.38,85.41,128238.0,85.0278,85.0875,84.9283,84.9581,128238.0
2025-06-12 15:50:00,85.41,85.88,85.35,85.79,320471.0,84.9581,85.4257,84.8985,85.3361,320471.0
2025-06-13 09:30:00,85.0,85.35,84.86,85.19,80939.0,85.0,85.35,84.86,85.19,80939.0
2025-06-13 09:40:00,85.33,85.44,85.12,85.14,114331.0,85.33,85.44,85.12,85.14,114331.0
2025-06-13 09:50:00,85.15,85.17,84.77,84.77,35309.0,85.15,85.17,84.77,84.77,35309.0
2025-06-13 10:00:00,84.8,85.41,84.8,85.4,48579.0,84.8,85.41,84.8,85.4,48579.0
2025-06-13 10:10:00,85.42,85.55,85.33,85.51,36563.0,85.42,85.55,85.33,85.51,36563.0
2025-06-13 10:20:00,85.5,85.63,85.4,85.59,36523.0,85.5,85.63,85.4,85.59,36523.0
2025-06-13 10:30:00,85.62,85.73,85.39,85.43,33899.0,85.62,85.73,85.39,85.43,33899.0
2025-06-13 10:40:00,85.42,85.47,85.3,85.44,40167.0,85.42,85.47,85.3,85.44,40167.0
2025-06-13 10:50:00,85.44,85.65,85.41,85.64,35773.0,85.44,85.65,85.41,85.64,35773.0
2025-06-13 11:00:00,85.63,85.68,85.55,85.62,39542.0,85.63,85.68,85.55,85.62,39542.0
2025-06-13 11:10:00,85.61,85.73,85.61,85.7,39291.0,85.61,85.73,85.61,85.7,39291.0
2025-06-13 11:20:00,85.7,85.71,85.56,85.67,57299.0,85.7,85.71,85.56,85.67,57299.0
2025-06-13 11:30:00,85.67,85.77,85.64,85.64,34289.0,85.67,85.77,85.64,85.64,34289.0
2025-06-13 11:40:00,85.64,85.76,85.6,85.73,69010.0,85.64,85.76,85.6,85.73,69010.0
2025-06-13 11:50:00,85.73,85.83,85.53,85.54,47902.0,85.73,85.83,85.53,85.54,47902.0
2025-06-13 12:00:00,85.55,85.63,85.5,85.58,28271.0,85.55,85.63,85.5,85.58,28271.0
2025-06-13 12:10:00,85.58,85.6,85.5,85.51,24477.0,85.58,85.6,85.5,85.51,24477.0
2025-06-13 12:20:00,85.5,85.52,85.3,85.34,25517.0,85.5,85.52,85.3,85.34,25517.0
2025-06-13 12:30:00,85.34,85.48,85.34,85.36,19528.0,85.34,85.48,85.34,85.36,19528.0
2025-06-13 12:40:00,85.36,85.37,85.23,85.23,23193.0,85.36,85.37,85.23,85.23,23193.0
2025-06-13 12:50:00,85.22,85.36,85.22,85.31,24201.0,85.22,85.36,85.22,85.31,24201.0
2025-06-13 13:00:00,85.31,85.34,85.18,85.18,22241.0,85.31,85.34,85.18,85.18,22241.0
2025-06-13 13:10:00,85.16,85.16,84.96,85.07,26394.0,85.16,85.16,84.96,85.07,26394.0
2025-06-13 13:20:00,85.08,85.11,84.87,84.87,13979.0,85.08,85.11,84.87,84.87,13979.0
2025-06-13 13:30:00,84.88,84.9,84.79,84.79,25231.0,84.88,84.9,84.79,84.79,25231.0
2025-06-13 13:40:00,84.78,84.81,84.69,84.72,24076.0,84.78,84.81,84.69,84.72,24076.0
2025-06-13 13:50:00,84.72,84.79,84.65,84.66,19482.0,84.72,84.79,84.65,84.66,19482.0
2025-06-13 14:00:00,84.67,84.81,84.63,84.75,43461.0,84.67,84.81,84.63,84.75,43461.0
2025-06-13 14:10:00,84.76,84.82,84.65,84.82,43506.0,84.76,84.82,84.65,84.82,43506.0
2025-06-13 14:20:00,84.82,84.82,84.51,84.56,34867.0,84.82,84.82,84.51,84.56,34867.0
2025-06-13 14:30:00,84.55,84.57,84.37,84.46,28062.0,84.55,84.57,84.37,84.46,28062.0
2025-06-13 14:40:00,84.48,84.56,84.46,84.49,28183.0,84.48,84.56,84.46,84.49,28183.0
2025-06-13 14:50:00,84.5,84.64,84.49,84.58,34256.0,84.5,84.64,84.49,84.58,34256.0
2025-06-13 15:00:00,84.58,84.6,84.44,84.56,32691.0,84.58,84.6,84.44,84.56,32691.0
2025-06-13 15:10:00,84.57,84.62,84.47,84.5,45225.0,84.57,84.62,84.47,84.5,45225.0
2025-06-13 15:20:00,84.5,84.6,84.49,84.54,48846.0,84.5,84.6,84.49,84.54,48846.0
2025-06-13 15:30:00,84.55,84.64,84.5,84.52,64212.0,84.55,84.64,84.5,84.52,64212.0
2025-06-13 15:40:00,84.5,84.61,84.47,84.51,116280.0,84.5,84.61,84.47,84.51,116280.0
2025-06-13 15:50:00,84.52,84.63,84.43,84.6,254166.0,84.52,84.63,84.43,84.6,254166.0
2025-06-16 09:30:00,85.32,85.44,85.12,85.18,50416.0,85.32,85.44,85.12,85.18,50416.0
2025-06-16 09:40:00,85.16,85.17,84.8,84.82,27063.0,85.16,85.17,84.8,84.82,27063.0
2025-06-16 09:50:00,84.8,85.22,84.68,85.17,44332.0,84.8,85.22,84.68,85.17,44332.0
2025-06-16 10:00:00,85.12,85.45,85.1,85.4,29006.0,85.12,85.45,85.1,85.4,29006.0
2025-06-16 10:10:00,85.41,85.42,85.23,85.31,24537.0,85.41,85.42,85.23,85.31,24537.0
2025-06-16 10:20:00,85.31,85.48,85.27,85.42,74801.0,85.31,85.48,85.27,85.42,74801.0
2025-06-16 10:30:00,85.44,85.53,85.28,85.31,24416.0,85.44,85.53,85.28,85.31,24416.0
2025-06-16 10:40:00,85.32,85.53,85.31,85.49,28005.0,85.32,85.53,85.31,85.49,28005.0
2025-06-16 10:50:00,85.49,85.59,85.44,85.57,35117.0,85.49,85.59,85.44,85.57,35117.0
2025-06-16 11:00:00,85.59,85.61,85.31,85.31,36660.0,85.59,85.61,85.31,85.31,36660.0
2025-06-16 11:10:00,85.34,85.52,85.33,85.5,18253.0,85.34,85.52,85.33,85.5,18253.0
2025-06-16 11:20:00,85.51,85.58,85.48,85.55,19280.0,85.51,85.58,85.48,85.55,19280.0
2025-06-16 11:30:00,85.55,85.85,85.52,85.79,48570.0,85.55,85.85,85.52,85.79,48570.0
2025-06-16 11:40:00,85.81,85.87,85.73,85.73,16237.0,85.81,85.87,85.73,85.73,16237.0
2025-06-16 11:50:00,85.72,85.75,85.64,85.73,19999.0,85.72,85.75,85.64,85.73,19999.0
2025-06-16 12:00:00,85.75,85.76,85.57,85.65,25742.0,85.75,85.76,85.57,85.65,25742.0
2025-06-16 12:10:00,85.63,85.82,85.63,85.82,22376.0,85.63,85.82,85.63,85.82,22376.0
2025-06-16 12:20:00,85.82,85.87,85.68,85.72,17620.0,85.82,85.87,85.68,85.72,17620.0
2025-06-16 12:30:00,85.73,85.81,85.73,85.77,18509.0,85.73,85.81,85.73,85.77,18509.0
2025-06-16 12:40:00,85.77,85.81,85.71,85.77,18459.0,85.77,85.81,85.71,85.77,18459.0
2025-06-16 12:50:00,85.77,85.8,85.66,85.69,19913.0,85.77,85.8,85.66,85.69,19913.0
2025-06-16 13:00:00,85.69,85.74,85.63,85.72,18640.0,85.69,85.74,85.63,85.72,18640.0
2025-06-16 13:10:00,85.72,85.73,85.61,85.63,15422.0,85.72,85.73,85.61,85.63,15422.0
2025-06-16 13:20:00,85.62,85.75,85.54,85.71,19880.0,85.62,85.75,85.54,85.71,19880.0
2025-06-16 13:30:00,85.73,85.87,85.73,85.76,26983.0,85.73,85.87,85.73,85.76,26983.0
2025-06-16 13:40:00,85.77,85.8,85.59,85.59,21803.0,85.77,85.8,85.59,85.59,21803.0
2025-06-16 13:50:00,85.61,85.65,85.55,85.58,18945.0,85.61,85.65,85.55,85.58,18945.0
2025-06-16 14:00:00,85.58,85.76,85.56,85.75,21363.0,85.58,85.76,85.56,85.75,21363.0
2025-06-16 14:10:00,85.75,85.84,85.75,85.8,16241.0,85.75,85.84,85.75,85.8,16241.0
2025-06-16 14:20:00,85.8,85.84,85.76,85.78,18915.0,85.8,85.84,85.76,85.78,18915.0
2025-06-16 14:30:00,85.78,85.81,85.7,85.77,20608.0,85.78,85.81,85.7,85.77,20608.0
2025-06-16 14:40:00,85.78,85.83,85.76,85.82,18940.0,85.78,85.83,85.76,85.82,18940.0
2025-06-16 14:50:00,85.82,85.88,85.77,85.77,21605.0,85.82,85.88,85.77,85.77,21605.0
2025-06-16 15:00:00,85.76,85.77,85.7,85.75,29236.0,85.76,85.77,85.7,85.75,29236.0
2025-06-16 15:10:00,85.75,85.78,85.66,85.66,30934.0,85.75,85.78,85.66,85.66,30934.0
2025-06-16 15:20:00,85.66,85.71,85.57,85.58,40613.0,85.66,85.71,85.57,85.58,40613.0
2025-06-16 15:30:00,85.59,85.61,85.5,85.55,75766.0,85.59,85.61,85.5,85.55,75766.0
2025-06-16 15:40:00,85.54,85.68,85.49,85.56,81475.0,85.54,85.68,85.49,85.56,81475.0
2025-06-16 15:50:00,85.58,85.79,85.38,85.45,335331.0,85.58,85.79,85.38,85.45,335331.0
2025-06-17 09:30:00,85.11,85.78,84.46,84.7,45978.0,85.11,85.78,84.46,84.7,45978.0
2025-06-17 09:40:00,84.7,85.22,84.7,84.77,32720.0,84.7,85.22,84.7,84.77,32720.0
2025-06-17 09:50:00,84.81,85.02,84.67,84.77,41438.0,84.81,85.02,84.67,84.77,41438.0
2025-06-17 10:00:00,84.77,85.0,84.64,84.78,56172.0,84.77,85.0,84.64,84.78,56172.0
2025-06-17 10:10:00,84.79,84.8,84.57,84.61,33629.0,84.79,84.8,84.57,84.61,33629.0
2025-06-17 10:20:00,84.59,84.69,84.54,84.66,36389.0,84.59,84.69,84.54,84.66,36389.0
2025-06-17 10:30:00,84.66,84.77,84.54,84.54,27863.0,84.66,84.77,84.54,84.54,27863.0
2025-06-17 10:40:00,84.56,84.58,84.27,84.4,30156.0,84.56,84.58,84.27,84.4,30156.0
2025-06-17 10:50:00,84.41,84.51,84.36,84.4,34029.0,84.41,84.51,84.36,84.4,34029.0
2025-06-17 11:00:00,84.41,84.48,84.35,84.4,24114.0,84.41,84.48,84.35,84.4,24114.0
2025-06-17 11:10:00,84.41,84.45,84.25,84.28,53096.0,84.41,84.45,84.25,84.28,53096.0
2025-06-17 11:20:00,84.28,84.36,84.05,84.05,40110.0,84.28,84.36,84.05,84.05,40110.0
2025-06-17 11:30:00,84.05,84.16,83.93,84.09,33142.0,84.05,84.16,83.93,84.09,33142.0
2025-06-17 11:40:00,84.09,84.21,84.07,84.14,26630.0,84.09,84.21,84.07,84.14,26630.0
2025-06-17 11:50:00,84.16,84.19,83.98,84.01,23961.0,84.16,84.19,83.98,84.01,23961.0
2025-06-17 12:00:00,84.0,84.05,83.87,83.93,32307.0,84.0,84.05,83.87,83.93,32307.0
2025-06-17 12:10:00,83.95,84.1,83.94,84.04,23330.0,83.95,84.1,83.94,84.04,23330.0
2025-06-17 12:20:00,84.03,84.07,83.95,84.02,22137.0,84.03,84.07,83.95,84.02,22137.0
2025-06-17 12:30:00,84.02,84.15,84.02,84.09,18642.0,84.02,84.15,84.02,84.09,18642.0
2025-06-17 12:40:00,84.09,84.18,83.98,84.18,19990.0,84.09,84.18,83.98,84.18,19990.0
2025-06-17 12:50:00,84.18,84.23,84.13,84.16,34114.0,84.18,84.23,84.13,84.16,34114.0
2025-06-17 13:00:00,84.16,84.36,84.15,84.25,36058.0,84.16,84.36,84.15,84.25,36058.0
2025-06-17 13:10:00,84.23,84.23,84.06,84.06,57721.0,84.23,84.23,84.06,84.06,57721.0
2025-06-17 13:20:00,84.02,84.1,83.88,83.91,28977.0,84.02,84.1,83.88,83.91,28977.0
2025-06-17 13:30:00,83.9,84.02,83.88,84.0,30845.0,83.9,84.02,83.88,84.0,30845.0
2025-06-17 13:40:00,83.99,84.05,83.77,83.9,24885.0,83.99,84.05,83.77,83.9,24885.0
2025-06-17 13:50:00,83.89,84.02,83.81,83.84,31910.0,83.89,84.02,83.81,83.84,31910.0
2025-06-17 14:00:00,83.84,83.84,83.67,83.79,38930.0,83.84,83.84,83.67,83.79,38930.0
2025-06-17 14:10:00,83.81,83.89,83.78,83.88,32041.0,83.81,83.89,83.78,83.88,32041.0
2025-06-17 14:20:00,83.88,83.93,83.81,83.92,28183.0,83.88,83.93,83.81,83.92,28183.0
2025-06-17 14:30:00,83.94,83.95,83.81,83.83,35067.0,83.94,83.95,83.81,83.83,35067.0
2025-06-17 14:40:00,83.83,83.99,83.79,83.97,62786.0,83.83,83.99,83.79,83.97,62786.0
2025-06-17 14:50:00,83.98,84.06,83.94,84.06,45589.0,83.98,84.06,83.94,84.06,45589.0
2025-06-17 15:00:00,84.06,84.22,84.06,84.21,40818.0,84.06,84.22,84.06,84.21,40818.0
2025-06-17 15:10:00,84.2,84.2,84.05,84.08,48270.0,84.2,84.2,84.05,84.08,48270.0
2025-06-17 15:20:00,84.06,84.17,84.06,84.11,51800.0,84.06,84.17,84.06,84.11,51800.0
2025-06-17 15:30:00,84.11,84.15,84.01,84.02,69747.0,84.11,84.15,84.01,84.02,69747.0
2025-06-17 15:40:00,84.01,84.11,83.94,84.01,110598.0,84.01,84.11,83.94,84.01,110598.0
2025-06-17 15:50:00,84.03,84.26,84.02,84.22,233608.0,84.03,84.26,84.02,84.22,233608.0
2025-06-18 09:30:00,84.19,84.7,84.01,84.28,37070.0,84.19,84.7,84.01,84.28,37070.0
2025-06-18 09:40:00,84.33,84.48,84.19,84.4,22803.0,84.33,84.48,84.19,84.4,22803.0
2025-06-18 09:50:00,84.38,84.65,84.29,84.58,29337.0,84.38,84.65,84.29,84.58,29337.0
2025-06-18 10:00:00,84.56,84.87,84.52,84.84,50989.0,84.56,84.87,84.52,84.84,50989.0
2025-06-18 10:10:00,84.81,84.89,84.62,84.77,35417.0,84.81,84.89,84.62,84.77,35417.0
2025-06-18 10:20:00,84.8,84.89,84.74,84.83,26037.0,84.8,84.89,84.74,84.83,26037.0
2025-06-18 10:30:00,84.85,84.95,84.74,84.79,36065.0,84.85,84.95,84.74,84.79,36065.0
2025-06-18 10:40:00,84.8,84.86,84.66,84.75,29390.0,84.8,84.86,84.66,84.75,29390.0
2025-06-18 10:50:00,84.75,84.79,84.66,84.69,32291.0,84.75,84.79,84.66,84.69,32291.0
2025-06-18 11:00:00,84.69,84.72,84.56,84.67,39733.0,84.69,84.72,84.56,84.67,39733.0
2025-06-18 11:10:00,84.67,84.71,84.61,84.67,21817.0,84.67,84.71,84.61,84.67,21817.0
2025-06-18 11:20:00,84.68,84.74,84.54,84.6,26345.0,84.68,84.74,84.54,84.6,26345.0
2025-06-18 11:30:00,84.6,84.63,84.48,84.51,33617.0,84.6,84.63,84.48,84.51,33617.0
2025-06-18 11:40:00,84.54,84.68,84.46,84.64,39189.0,84.54,84.68,84.46,84.64,39189.0
2025-06-18 11:50:00,84.64,84.68,84.57,84.61,15362.0,84.64,84.68,84.57,84.61,15362.0
2025-06-18 12:00:00,84.6,84.77,84.58,84.74,19952.0,84.6,84.77,84.58,84.74,19952.0
2025-06-18 12:10:00,84.74,84.82,84.7,84.78,22397.0,84.74,84.82,84.7,84.78,22397.0
2025-06-18 12:20:00,84.77,84.94,84.69,84.78,20551.0,84.77,84.94,84.69,84.78,20551.0
2025-06-18 12:30:00,84.78,84.82,84.71,84.75,18912.0,84.78,84.82,84.71,84.75,18912.0
2025-06-18 12:40:00,84.76,84.87,84.7,84.87,19247.0,84.76,84.87,84.7,84.87,19247.0
2025-06-18 12:50:00,84.86,84.92,84.79,84.84,69175.0,84.86,84.92,84.79,84.84,69175.0
2025-06-18 13:00:00,84.8,84.94,84.8,84.88,24084.0,84.8,84.94,84.8,84.88,24084.0
2025-06-18 13:10:00,84.88,84.89,84.75,84.77,21117.0,84.88,84.89,84.75,84.77,21117.0
2025-06-18 13:20:00,84.79,84.88,84.75,84.88,24449.0,84.79,84.88,84.75,84.88,24449.0
2025-06-18 13:30:00,84.86,84.88,84.74,84.86,18235.0,84.86,84.88,84.74,84.86,18235.0
2025-06-18 13:40:00,84.86,84.92,84.8,84.87,25448.0,84.86,84.92,84.8,84.87,25448.0
2025-06-18 13:50:00,84.87,84.93,84.83,84.88,15803.0,84.87,84.93,84.83,84.88,15803.0
2025-06-18 14:00:00,84.9,85.06,84.7,84.78,43224.0,84.9,85.06,84.7,84.78,43224.0
2025-06-18 14:10:00,84.78,84.82,84.66,84.67,27401.0,84.78,84.82,84.66,84.67,27401.0
2025-06-18 14:20:00,84.67,84.75,84.62,84.75,42799.0,84.67,84.75,84.62,84.75,42799.0
2025-06-18 14:30:00,84.73,84.91,84.7,84.86,31380.0,84.73,84.91,84.7,84.86,31380.0
2025-06-18 14:40:00,84.88,85.03,84.82,84.83,30017.0,84.88,85.03,84.82,84.83,30017.0
2025-06-18 14:50:00,84.83,84.87,84.67,84.74,32709.0,84.83,84.87,84.67,84.74,32709.0
2025-06-18 15:00:00,84.73,84.73,84.52,84.56,39776.0,84.73,84.73,84.52,84.56,39776.0
2025-06-18 15:10:00,84.55,84.55,84.34,84.42,54542.0,84.55,84.55,84.34,84.42,54542.0
2025-06-18 15:20:00,84.43,84.52,84.24,84.26,56987.0,84.43,84.52,84.24,84.26,56987.0
2025-06-18 15:30:00,84.24,84.38,84.23,84.31,76370.0,84.24,84.38,84.23,84.31,76370.0
2025-06-18 15:40:00,84.33,84.52,84.3,84.33,125250.0,84.33,84.52,84.3,84.33,125250.0
2025-06-18 15:50:00,84.31,84.52,84.25,84.27,451174.0,84.31,84.52,84.25,84.27,451174.0
2025-06-20 09:30:00,84.62,85.14,84.43,85.08,518394.0,84.62,85.14,84.43,85.08,518394.0
2025-06-20 09:40:00,85.09,85.39,84.6,84.64,41293.0,85.09,85.39,84.6,84.64,41293.0
2025-06-20 09:50:00,84.64,85.1,84.58,85.01,39574.0,84.64,85.1,84.58,85.01,39574.0
2025-06-20 10:00:00,85.05,85.17,84.92,84.96,75225.0,85.05,85.17,84.92,84.96,75225.0
2025-06-20 10:10:00,84.98,85.02,84.85,84.97,51152.0,84.98,85.02,84.85,84.97,51152.0
2025-06-20 10:20:00,84.97,85.14,84.86,85.04,55643.0,84.97,85.14,84.86,85.04,55643.0
2025-06-20 10:30:00,85.05,85.21,84.95,84.98,38782.0,85.05,85.21,84.95,84.98,38782.0
2025-06-20 10:40:00,85.01,85.12,84.88,85.09,52643.0,85.01,85.12,84.88,85.09,52643.0
2025-06-20 10:50:00,85.09,85.29,85.02,85.26,55684.0,85.09,85.29,85.02,85.26,55684.0
2025-06-20 11:00:00,85.26,85.39,85.26,85.33,41707.0,85.26,85.39,85.26,85.33,41707.0
2025-06-20 11:10:00,85.33,85.48,85.32,85.41,45361.0,85.33,85.48,85.32,85.41,45361.0
2025-06-20 11:20:00,85.41,85.49,85.33,85.42,46402.0,85.41,85.49,85.33,85.42,46402.0
2025-06-20 11:30:00,85.42,85.51,85.21,85.36,63377.0,85.42,85.51,85.21,85.36,63377.0
2025-06-20 11:40:00,85.34,85.39,85.28,85.32,35453.0,85.34,85.39,85.28,85.32,35453.0
2025-06-20 11:50:00,85.31,85.43,85.31,85.33,31024.0,85.31,85.43,85.31,85.33,31024.0
2025-06-20 12:00:00,85.33,85.34,85.27,85.33,37481.0,85.33,85.34,85.27,85.33,37481.0
2025-06-20 12:10:00,85.31,85.42,85.16,85.23,29534.0,85.31,85.42,85.16,85.23,29534.0
2025-06-20 12:20:00,85.24,85.35,85.15,85.35,30149.0,85.24,85.35,85.15,85.35,30149.0
2025-06-20 12:30:00,85.34,85.46,85.33,85.39,29769.0,85.34,85.46,85.33,85.39,29769.0
2025-06-20 12:40:00,85.39,85.41,85.27,85.29,32749.0,85.39,85.41,85.27,85.29,32749.0
2025-06-20 12:50:00,85.29,85.43,85.29,85.31,43204.0,85.29,85.43,85.29,85.31,43204.0
2025-06-20 13:00:00,85.32,85.44,85.23,85.23,30649.0,85.32,85.44,85.23,85.23,30649.0
2025-06-20 13:10:00,85.22,85.25,84.95,84.95,35515.0,85.22,85.25,84.95,84.95,35515.0
2025-06-20 13:20:00,84.96,85.03,84.94,84.97,26990.0,84.96,85.03,84.94,84.97,26990.0
2025-06-20 13:30:00,84.97,85.02,84.74,84.76,37188.0,84.97,85.02,84.74,84.76,37188.0
2025-06-20 13:40:00,84.77,84.83,84.61,84.61,48634.0,84.77,84.83,84.61,84.61,48634.0
2025-06-20 13:50:00,84.63,84.74,84.48,84.7,52415.0,84.63,84.74,84.48,84.7,52415.0
2025-06-20 14:00:00,84.69,84.75,84.62,84.69,45956.0,84.69,84.75,84.62,84.69,45956.0
2025-06-20 14:10:00,84.7,84.79,84.67,84.79,36758.0,84.7,84.79,84.67,84.79,36758.0
2025-06-20 14:20:00,84.79,84.9,84.78,84.83,43433.0,84.79,84.9,84.78,84.83,43433.0
2025-06-20 14:30:00,84.83,84.88,84.75,84.76,44362.0,84.83,84.88,84.75,84.76,44362.0
2025-06-20 14:40:00,84.74,84.88,84.7,84.86,35407.0,84.74,84.88,84.7,84.86,35407.0
2025-06-20 14:50:00,84.83,84.98,84.83,84.97,48946.0,84.83,84.98,84.83,84.97,48946.0
2025-06-20 15:00:00,84.98,85.07,84.94,84.99,48484.0,84.98,85.07,84.94,84.99,48484.0
2025-06-20 15:10:00,84.98,85.02,84.88,84.91,52461.0,84.98,85.02,84.88,84.91,52461.0
2025-06-20 15:20:00,84.91,84.94,84.82,84.83,50778.0,84.91,84.94,84.82,84.83,50778.0
2025-06-20 15:30:00,84.84,84.99,84.8,84.97,77079.0,84.84,84.99,84.8,84.97,77079.0
2025-06-20 15:40:00,84.96,85.01,84.84,84.99,97300.0,84.96,85.01,84.84,84.99,97300.0
2025-06-20 15:50:00,85.0,85.3,84.96,85.14,375439.0,85.0,85.3,84.96,85.14,375439.0